date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-11-25 09:30:00,23.0,23.75,22.99,23.72,28100.0,20.2201,20.8794,20.2113,20.8531,28100.0
2009-11-25 09:40:00,23.7,23.7,23.55,23.57,8900.0,20.8355,20.8355,20.7036,20.7212,8900.0
2009-11-25 09:50:00,23.57,23.71,23.54,23.61,14400.0,20.7212,20.8443,20.6948,20.7563,14400.0
2009-11-25 10:00:00,23.64,23.7,23.61,23.68,27100.0,20.7827,20.8355,20.7563,20.8179,27100.0
2009-11-25 10:10:00,23.66,23.7,23.55,23.61,36300.0,20.8003,20.8355,20.7036,20.7563,36300.0
2009-11-25 10:20:00,23.6,23.64,23.6,23.61,16100.0,20.7476,20.7827,20.7476,20.7563,16100.0
2009-11-25 10:30:00,23.61,23.64,23.6,23.6,5900.0,20.7563,20.7827,20.7476,20.7476,5900.0
2009-11-25 10:40:00,23.6,23.64,23.55,23.6,35900.0,20.7476,20.7827,20.7036,20.7476,35900.0
2009-11-25 10:50:00,23.6,23.6,23.59,23.6,9500.0,20.7476,20.7476,20.7388,20.7476,9500.0
2009-11-25 11:00:00,23.6,23.63,23.59,23.63,3900.0,20.7476,20.7739,20.7388,20.7739,3900.0
2009-11-25 11:10:00,23.63,23.65,23.6,23.64,3100.0,20.7739,20.7915,20.7476,20.7827,3100.0
2009-11-25 11:20:00,23.63,23.64,23.6,23.64,6800.0,20.7739,20.7827,20.7476,20.7827,6800.0
2009-11-25 11:30:00,23.64,23.7,23.56,23.64,15800.0,20.7827,20.8355,20.7124,20.7827,15800.0
2009-11-25 11:40:00,23.68,23.68,23.65,23.68,3500.0,20.8179,20.8179,20.7915,20.8179,3500.0
2009-11-25 11:50:00,23.65,23.65,23.6,23.64,6500.0,20.7915,20.7915,20.7476,20.7827,6500.0
2009-11-25 12:00:00,23.66,23.66,23.59,23.64,9300.0,20.8003,20.8003,20.7388,20.7827,9300.0
2009-11-25 12:10:00,23.62,23.65,23.6,23.63,3100.0,20.7651,20.7915,20.7476,20.7739,3100.0
2009-11-25 12:20:00,23.63,23.64,23.6,23.63,3600.0,20.7739,20.7827,20.7476,20.7739,3600.0
2009-11-25 12:30:00,23.61,23.64,23.58,23.64,6700.0,20.7563,20.7827,20.73,20.7827,6700.0
2009-11-25 12:40:00,23.61,23.64,23.61,23.64,3300.0,20.7563,20.7827,20.7563,20.7827,3300.0
2009-11-25 12:50:00,23.64,23.65,23.63,23.65,3600.0,20.7827,20.7915,20.7739,20.7915,3600.0
2009-11-25 13:00:00,23.65,23.65,23.61,23.62,3000.0,20.7915,20.7915,20.7563,20.7651,3000.0
2009-11-25 13:10:00,23.61,23.64,23.61,23.62,1800.0,20.7563,20.7827,20.7563,20.7651,1800.0
2009-11-25 13:20:00,23.61,23.63,23.58,23.63,2500.0,20.7563,20.7739,20.73,20.7739,2500.0
2009-11-25 13:30:00,23.61,23.62,23.59,23.62,3200.0,20.7563,20.7651,20.7388,20.7651,3200.0
2009-11-25 13:40:00,23.63,23.64,23.58,23.61,10400.0,20.7739,20.7827,20.73,20.7563,10400.0
2009-11-25 13:50:00,23.58,23.62,23.5,23.62,8400.0,20.73,20.7651,20.6596,20.7651,8400.0
2009-11-25 14:00:00,23.62,23.64,23.61,23.63,2800.0,20.7651,20.7827,20.7563,20.7739,2800.0
2009-11-25 14:10:00,23.63,23.64,23.62,23.63,1600.0,20.7739,20.7827,20.7651,20.7739,1600.0
2009-11-25 14:20:00,23.63,23.65,23.59,23.6,8900.0,20.7739,20.7915,20.7388,20.7476,8900.0
2009-11-25 14:30:00,23.59,23.63,23.47,23.53,16200.0,20.7388,20.7739,20.6333,20.686,16200.0
2009-11-25 14:40:00,23.53,23.6,23.53,23.6,4800.0,20.686,20.7476,20.686,20.7476,4800.0
2009-11-25 14:50:00,23.6,23.61,23.59,23.6,2300.0,20.7476,20.7563,20.7388,20.7476,2300.0
2009-11-25 15:00:00,23.6,23.62,23.58,23.61,3700.0,20.7476,20.7651,20.73,20.7563,3700.0
2009-11-25 15:10:00,23.6,23.64,23.6,23.63,2900.0,20.7476,20.7827,20.7476,20.7739,2900.0
2009-11-25 15:20:00,23.63,23.66,23.62,23.66,4300.0,20.7739,20.8003,20.7651,20.8003,4300.0
2009-11-25 15:30:00,23.65,23.67,23.62,23.64,4500.0,20.7915,20.8091,20.7651,20.7827,4500.0
2009-11-25 15:40:00,23.66,23.7,23.66,23.7,6500.0,20.8003,20.8355,20.8003,20.8355,6500.0
2009-11-25 15:50:00,23.7,23.8,23.66,23.74,18300.0,20.8355,20.9234,20.8003,20.8706,18300.0
2009-11-25 16:00:00,23.74,23.74,23.74,23.74,0.0,20.8706,20.8706,20.8706,20.8706,0.0
2009-11-25 16:10:00,23.74,23.74,23.74,23.74,0.0,20.8706,20.8706,20.8706,20.8706,0.0
2009-11-25 16:20:00,23.8,23.8,23.8,23.8,400.0,20.9234,20.9234,20.9234,20.9234,400.0
2009-11-25 16:30:00,24.0,24.0,24.0,24.0,200.0,21.0992,21.0992,21.0992,21.0992,200.0
2009-11-25 16:40:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2009-11-25 16:50:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2009-11-27 09:30:00,22.74,23.27,22.74,23.24,15800.0,19.9915,20.4574,19.9915,20.4311,15800.0
2009-11-27 09:40:00,23.24,23.26,23.17,23.17,7400.0,20.4311,20.4487,20.3695,20.3695,7400.0
2009-11-27 09:50:00,23.11,23.11,23.04,23.11,4700.0,20.3168,20.3168,20.2552,20.3168,4700.0
2009-11-27 10:00:00,23.1,23.26,23.07,23.15,8000.0,20.308,20.4487,20.2816,20.3519,8000.0
2009-11-27 10:10:00,23.16,23.21,23.13,23.21,1200.0,20.3607,20.4047,20.3344,20.4047,1200.0
2009-11-27 10:20:00,23.23,23.3,23.18,23.2,5000.0,20.4223,20.4838,20.3783,20.3959,5000.0
2009-11-27 10:30:00,23.2,23.25,23.2,23.2,2500.0,20.3959,20.4399,20.3959,20.3959,2500.0
2009-11-27 10:40:00,23.25,23.3,23.2,23.3,3300.0,20.4399,20.4838,20.3959,20.4838,3300.0
2009-11-27 10:50:00,23.3,23.3,23.22,23.29,9100.0,20.4838,20.4838,20.4135,20.475,9100.0
2009-11-27 11:00:00,23.3,23.3,23.22,23.29,4800.0,20.4838,20.4838,20.4135,20.475,4800.0
2009-11-27 11:10:00,23.23,23.28,23.2,23.25,8300.0,20.4223,20.4662,20.3959,20.4399,8300.0
2009-11-27 11:20:00,23.25,23.25,23.22,23.25,900.0,20.4399,20.4399,20.4135,20.4399,900.0
2009-11-27 11:30:00,23.25,23.27,23.25,23.27,300.0,20.4399,20.4574,20.4399,20.4574,300.0
2009-11-27 11:40:00,23.25,23.28,23.22,23.28,3700.0,20.4399,20.4662,20.4135,20.4662,3700.0
2009-11-27 11:50:00,23.27,23.27,23.19,23.25,7600.0,20.4574,20.4574,20.3871,20.4399,7600.0
2009-11-27 12:00:00,23.26,23.26,23.21,23.21,2100.0,20.4487,20.4487,20.4047,20.4047,2100.0
2009-11-27 12:10:00,23.24,23.25,23.18,23.19,2300.0,20.4311,20.4399,20.3783,20.3871,2300.0
2009-11-27 12:20:00,23.18,23.19,23.16,23.17,4200.0,20.3783,20.3871,20.3607,20.3695,4200.0
2009-11-27 12:30:00,23.17,23.2,23.17,23.17,3500.0,20.3695,20.3959,20.3695,20.3695,3500.0
2009-11-27 12:40:00,23.16,23.23,23.16,23.18,16300.0,20.3607,20.4223,20.3607,20.3783,16300.0
2009-11-27 12:50:00,23.2,23.21,23.16,23.16,12400.0,20.3959,20.4047,20.3607,20.3607,12400.0
2009-11-30 09:30:00,23.12,23.12,22.69,22.98,69700.0,20.3256,20.3256,19.9475,20.2025,69700.0
2009-11-30 09:40:00,23.0,23.05,22.88,23.0,29100.0,20.2201,20.264,20.1146,20.2201,29100.0
2009-11-30 09:50:00,23.0,23.02,22.9,23.0,30100.0,20.2201,20.2377,20.1322,20.2201,30100.0
2009-11-30 10:00:00,23.0,23.02,22.91,23.0,26100.0,20.2201,20.2377,20.141,20.2201,26100.0
2009-11-30 10:10:00,23.02,23.02,22.98,23.02,39700.0,20.2377,20.2377,20.2025,20.2377,39700.0
2009-11-30 10:20:00,23.0,23.02,22.98,22.99,19700.0,20.2201,20.2377,20.2025,20.2113,19700.0
2009-11-30 10:30:00,23.0,23.01,22.98,23.0,11800.0,20.2201,20.2289,20.2025,20.2201,11800.0
2009-11-30 10:40:00,23.0,23.01,22.98,22.98,12800.0,20.2201,20.2289,20.2025,20.2025,12800.0
2009-11-30 10:50:00,22.98,23.0,22.93,22.98,21500.0,20.2025,20.2201,20.1585,20.2025,21500.0
2009-11-30 11:00:00,22.99,23.0,22.89,22.97,20000.0,20.2113,20.2201,20.1234,20.1937,20000.0
2009-11-30 11:10:00,22.97,23.0,22.9,23.0,35100.0,20.1937,20.2201,20.1322,20.2201,35100.0
2009-11-30 11:20:00,23.0,23.01,22.98,22.98,11800.0,20.2201,20.2289,20.2025,20.2025,11800.0
2009-11-30 11:30:00,22.98,22.99,22.95,22.95,12600.0,20.2025,20.2113,20.1761,20.1761,12600.0
2009-11-30 11:40:00,22.96,22.97,22.95,22.97,4900.0,20.1849,20.1937,20.1761,20.1937,4900.0
2009-11-30 11:50:00,22.97,22.97,22.88,22.88,26400.0,20.1937,20.1937,20.1146,20.1146,26400.0
2009-11-30 12:00:00,22.92,22.94,22.88,22.94,8100.0,20.1497,20.1673,20.1146,20.1673,8100.0
2009-11-30 12:10:00,22.88,22.88,22.72,22.77,39300.0,20.1146,20.1146,19.9739,20.0179,39300.0
2009-11-30 12:20:00,22.75,22.78,22.73,22.74,8400.0,20.0003,20.0267,19.9827,19.9915,8400.0
2009-11-30 12:30:00,22.76,22.77,22.62,22.76,11500.0,20.0091,20.0179,19.886,20.0091,11500.0
2009-11-30 12:40:00,22.74,22.74,22.71,22.72,800.0,19.9915,19.9915,19.9651,19.9739,800.0
2009-11-30 12:50:00,22.75,22.76,22.71,22.76,6600.0,20.0003,20.0091,19.9651,20.0091,6600.0
2009-11-30 13:00:00,22.75,22.8,22.74,22.75,13900.0,20.0003,20.0443,19.9915,20.0003,13900.0
2009-11-30 13:10:00,22.77,22.77,22.68,22.72,10700.0,20.0179,20.0179,19.9388,19.9739,10700.0
2009-11-30 13:20:00,22.75,22.77,22.72,22.77,5100.0,20.0003,20.0179,19.9739,20.0179,5100.0
2009-11-30 13:30:00,22.77,22.78,22.75,22.77,16800.0,20.0179,20.0267,20.0003,20.0179,16800.0
2009-11-30 13:40:00,22.76,22.83,22.75,22.79,50400.0,20.0091,20.0706,20.0003,20.0355,50400.0
2009-11-30 13:50:00,22.76,22.81,22.75,22.81,15100.0,20.0091,20.053,20.0003,20.053,15100.0
2009-11-30 14:00:00,22.78,22.82,22.77,22.8,21800.0,20.0267,20.0618,20.0179,20.0443,21800.0
2009-11-30 14:10:00,22.78,22.8,22.71,22.76,13700.0,20.0267,20.0443,19.9651,20.0091,13700.0
2009-11-30 14:20:00,22.75,22.78,22.74,22.74,16100.0,20.0003,20.0267,19.9915,19.9915,16100.0
2009-11-30 14:30:00,22.72,22.74,22.7,22.72,1600.0,19.9739,19.9915,19.9563,19.9739,1600.0
2009-11-30 14:40:00,22.72,22.8,22.7,22.75,6400.0,19.9739,20.0443,19.9563,20.0003,6400.0
2009-11-30 14:50:00,22.75,22.83,22.75,22.75,49000.0,20.0003,20.0706,20.0003,20.0003,49000.0
2009-11-30 15:00:00,22.75,22.8,22.75,22.78,27600.0,20.0003,20.0443,20.0003,20.0267,27600.0
2009-11-30 15:10:00,22.78,22.9,22.78,22.9,18300.0,20.0267,20.1322,20.0267,20.1322,18300.0
2009-11-30 15:20:00,22.85,22.89,22.85,22.88,7500.0,20.0882,20.1234,20.0882,20.1146,7500.0
2009-11-30 15:30:00,22.88,22.89,22.87,22.89,21800.0,20.1146,20.1234,20.1058,20.1234,21800.0
2009-11-30 15:40:00,22.89,22.95,22.89,22.92,45000.0,20.1234,20.1761,20.1234,20.1497,45000.0
2009-11-30 15:50:00,22.92,23.02,22.92,23.0,59800.0,20.1497,20.2377,20.1497,20.2201,59800.0
2009-11-30 16:00:00,23.0,23.0,23.0,23.0,2000.0,20.2201,20.2201,20.2201,20.2201,2000.0
2009-11-30 16:10:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-11-30 16:20:00,23.0,23.0,23.0,23.0,700.0,20.2201,20.2201,20.2201,20.2201,700.0
2009-11-30 16:30:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-11-30 16:40:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-11-30 16:50:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-12-01 08:20:00,23.05,23.05,23.0,23.0,3500.0,20.264,20.264,20.2201,20.2201,3500.0
2009-12-01 08:30:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-12-01 08:40:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-12-01 08:50:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-12-01 09:00:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-12-01 09:10:00,23.0,23.0,23.0,23.0,4500.0,20.2201,20.2201,20.2201,20.2201,4500.0
2009-12-01 09:20:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2009-12-01 09:30:00,23.44,23.44,23.0,23.02,20500.0,20.6069,20.6069,20.2201,20.2377,20500.0
2009-12-01 09:40:00,23.02,23.15,23.01,23.15,30700.0,20.2377,20.3519,20.2289,20.3519,30700.0
2009-12-01 09:50:00,23.14,23.19,23.14,23.19,18400.0,20.3432,20.3871,20.3432,20.3871,18400.0
2009-12-01 10:00:00,23.19,23.29,23.18,23.26,28300.0,20.3871,20.475,20.3783,20.4487,28300.0
2009-12-01 10:10:00,23.26,23.27,23.25,23.25,20300.0,20.4487,20.4574,20.4399,20.4399,20300.0
2009-12-01 10:20:00,23.25,23.28,23.18,23.21,17800.0,20.4399,20.4662,20.3783,20.4047,17800.0
2009-12-01 10:30:00,23.23,23.25,23.2,23.25,9600.0,20.4223,20.4399,20.3959,20.4399,9600.0
2009-12-01 10:40:00,23.25,23.28,23.24,23.28,13400.0,20.4399,20.4662,20.4311,20.4662,13400.0
2009-12-01 10:50:00,23.28,23.31,23.25,23.31,15200.0,20.4662,20.4926,20.4399,20.4926,15200.0
2009-12-01 11:00:00,23.31,23.32,23.3,23.31,13000.0,20.4926,20.5014,20.4838,20.4926,13000.0
2009-12-01 11:10:00,23.32,23.35,23.31,23.35,15400.0,20.5014,20.5278,20.4926,20.5278,15400.0
2009-12-01 11:20:00,23.35,23.38,23.26,23.31,12900.0,20.5278,20.5541,20.4487,20.4926,12900.0
2009-12-01 11:30:00,23.33,23.49,23.32,23.49,15700.0,20.5102,20.6509,20.5014,20.6509,15700.0
2009-12-01 11:40:00,23.45,23.57,23.43,23.56,188700.0,20.6157,20.7212,20.5981,20.7124,188700.0
2009-12-01 11:50:00,23.5,23.52,23.45,23.49,21000.0,20.6596,20.6772,20.6157,20.6509,21000.0
2009-12-01 12:00:00,23.5,23.54,23.46,23.51,11800.0,20.6596,20.6948,20.6245,20.6684,11800.0
2009-12-01 12:10:00,23.48,23.5,23.45,23.46,10700.0,20.6421,20.6596,20.6157,20.6245,10700.0
2009-12-01 12:20:00,23.45,23.48,23.45,23.48,6800.0,20.6157,20.6421,20.6157,20.6421,6800.0
2009-12-01 12:30:00,23.5,23.51,23.42,23.42,56300.0,20.6596,20.6684,20.5893,20.5893,56300.0
2009-12-01 12:40:00,23.42,23.42,23.38,23.39,4400.0,20.5893,20.5893,20.5541,20.5629,4400.0
2009-12-01 12:50:00,23.42,23.43,23.38,23.43,9400.0,20.5893,20.5981,20.5541,20.5981,9400.0
2009-12-01 13:00:00,23.45,23.45,23.44,23.44,300.0,20.6157,20.6157,20.6069,20.6069,300.0
2009-12-01 13:10:00,23.42,23.44,23.42,23.44,2300.0,20.5893,20.6069,20.5893,20.6069,2300.0
2009-12-01 13:20:00,23.44,23.47,23.44,23.46,3300.0,20.6069,20.6333,20.6069,20.6245,3300.0
2009-12-01 13:30:00,23.44,23.47,23.44,23.45,6000.0,20.6069,20.6333,20.6069,20.6157,6000.0
2009-12-01 13:40:00,23.42,23.42,23.38,23.38,1800.0,20.5893,20.5893,20.5541,20.5541,1800.0
2009-12-01 13:50:00,23.37,23.42,23.35,23.42,4700.0,20.5454,20.5893,20.5278,20.5893,4700.0
2009-12-01 14:00:00,23.42,23.49,23.42,23.47,31000.0,20.5893,20.6509,20.5893,20.6333,31000.0
2009-12-01 14:10:00,23.46,23.46,23.42,23.44,7500.0,20.6245,20.6245,20.5893,20.6069,7500.0
2009-12-01 14:20:00,23.45,23.45,23.44,23.44,3500.0,20.6157,20.6157,20.6069,20.6069,3500.0
2009-12-01 14:30:00,23.44,23.46,23.44,23.45,4500.0,20.6069,20.6245,20.6069,20.6157,4500.0
2009-12-01 14:40:00,23.45,23.5,23.4,23.49,65700.0,20.6157,20.6596,20.5717,20.6509,65700.0
2009-12-01 14:50:00,23.45,23.46,23.34,23.4,10800.0,20.6157,20.6245,20.519,20.5717,10800.0
2009-12-01 15:00:00,23.4,23.43,23.4,23.4,6800.0,20.5717,20.5981,20.5717,20.5717,6800.0
2009-12-01 15:10:00,23.39,23.4,23.38,23.39,10100.0,20.5629,20.5717,20.5541,20.5629,10100.0
2009-12-01 15:20:00,23.4,23.4,23.38,23.39,6500.0,20.5717,20.5717,20.5541,20.5629,6500.0
2009-12-01 15:30:00,23.38,23.4,23.3,23.37,14900.0,20.5541,20.5717,20.4838,20.5454,14900.0
2009-12-01 15:40:00,23.38,23.4,23.38,23.38,4300.0,20.5541,20.5717,20.5541,20.5541,4300.0
2009-12-01 15:50:00,23.38,23.4,23.31,23.31,51300.0,20.5541,20.5717,20.4926,20.4926,51300.0
2009-12-01 16:00:00,23.31,23.31,23.3,23.3,3600.0,20.4926,20.4926,20.4838,20.4838,3600.0
2009-12-01 16:10:00,23.3,23.3,23.3,23.3,0.0,20.4838,20.4838,20.4838,20.4838,0.0
2009-12-01 16:20:00,23.3,23.3,23.3,23.3,0.0,20.4838,20.4838,20.4838,20.4838,0.0
2009-12-01 16:30:00,23.3,23.3,23.3,23.3,0.0,20.4838,20.4838,20.4838,20.4838,0.0
2009-12-01 16:40:00,23.3,23.3,23.3,23.3,0.0,20.4838,20.4838,20.4838,20.4838,0.0
2009-12-01 16:50:00,23.3,23.3,23.3,23.3,0.0,20.4838,20.4838,20.4838,20.4838,0.0
2009-12-02 09:30:00,23.29,23.48,23.25,23.39,6200.0,20.475,20.6421,20.4399,20.5629,6200.0
2009-12-02 09:40:00,23.37,23.37,23.31,23.34,5000.0,20.5454,20.5454,20.4926,20.519,5000.0
2009-12-02 09:50:00,23.34,23.34,23.27,23.28,7200.0,20.519,20.519,20.4574,20.4662,7200.0
2009-12-02 10:00:00,23.28,23.47,23.27,23.4,18400.0,20.4662,20.6333,20.4574,20.5717,18400.0
2009-12-02 10:10:00,23.39,23.43,23.39,23.43,4000.0,20.5629,20.5981,20.5629,20.5981,4000.0
2009-12-02 10:20:00,23.43,23.43,23.41,23.42,2900.0,20.5981,20.5981,20.5805,20.5893,2900.0
2009-12-02 10:30:00,23.42,23.48,23.41,23.44,8600.0,20.5893,20.6421,20.5805,20.6069,8600.0
2009-12-02 10:40:00,23.45,23.45,23.44,23.45,4700.0,20.6157,20.6157,20.6069,20.6157,4700.0
2009-12-02 10:50:00,23.46,23.46,23.45,23.46,3400.0,20.6245,20.6245,20.6157,20.6245,3400.0
2009-12-02 11:00:00,23.45,23.48,23.45,23.47,3300.0,20.6157,20.6421,20.6157,20.6333,3300.0
2009-12-02 11:10:00,23.47,23.48,23.3,23.3,14700.0,20.6333,20.6421,20.4838,20.4838,14700.0
2009-12-02 11:20:00,23.38,23.45,23.38,23.45,2900.0,20.5541,20.6157,20.5541,20.6157,2900.0
2009-12-02 11:30:00,23.45,23.45,23.44,23.45,4400.0,20.6157,20.6157,20.6069,20.6157,4400.0
2009-12-02 11:40:00,23.45,23.46,23.45,23.46,16500.0,20.6157,20.6245,20.6157,20.6245,16500.0
2009-12-02 11:50:00,23.45,23.46,23.45,23.46,6200.0,20.6157,20.6245,20.6157,20.6245,6200.0
2009-12-02 12:00:00,23.46,23.46,23.45,23.46,3300.0,20.6245,20.6245,20.6157,20.6245,3300.0
2009-12-02 12:10:00,23.46,23.47,23.45,23.47,6800.0,20.6245,20.6333,20.6157,20.6333,6800.0
2009-12-02 12:20:00,23.47,23.47,23.45,23.46,33000.0,20.6333,20.6333,20.6157,20.6245,33000.0
2009-12-02 12:30:00,23.45,23.46,23.42,23.45,18600.0,20.6157,20.6245,20.5893,20.6157,18600.0
2009-12-02 12:40:00,23.45,23.47,23.42,23.46,14000.0,20.6157,20.6333,20.5893,20.6245,14000.0
2009-12-02 12:50:00,23.47,23.5,23.45,23.49,29900.0,20.6333,20.6596,20.6157,20.6509,29900.0
2009-12-02 13:00:00,23.49,23.5,23.47,23.48,6000.0,20.6509,20.6596,20.6333,20.6421,6000.0
2009-12-02 13:10:00,23.48,23.48,23.48,23.48,1500.0,20.6421,20.6421,20.6421,20.6421,1500.0
2009-12-02 13:20:00,23.48,23.48,23.46,23.46,5600.0,20.6421,20.6421,20.6245,20.6245,5600.0
2009-12-02 13:30:00,23.46,23.47,23.45,23.46,7100.0,20.6245,20.6333,20.6157,20.6245,7100.0
2009-12-02 13:40:00,23.46,23.48,23.45,23.46,77100.0,20.6245,20.6421,20.6157,20.6245,77100.0
2009-12-02 13:50:00,23.46,23.46,23.45,23.46,18800.0,20.6245,20.6245,20.6157,20.6245,18800.0
2009-12-02 14:00:00,23.47,23.48,23.46,23.47,3500.0,20.6333,20.6421,20.6245,20.6333,3500.0
2009-12-02 14:10:00,23.46,23.47,23.45,23.47,2500.0,20.6245,20.6333,20.6157,20.6333,2500.0
2009-12-02 14:20:00,23.47,23.5,23.47,23.49,42900.0,20.6333,20.6596,20.6333,20.6509,42900.0
2009-12-02 14:30:00,23.5,23.52,23.48,23.51,36900.0,20.6596,20.6772,20.6421,20.6684,36900.0
2009-12-02 14:40:00,23.5,23.52,23.5,23.52,7600.0,20.6596,20.6772,20.6596,20.6772,7600.0
2009-12-02 14:50:00,23.51,23.6,23.51,23.57,10400.0,20.6684,20.7476,20.6684,20.7212,10400.0
2009-12-02 15:00:00,23.58,23.58,23.56,23.57,5500.0,20.73,20.73,20.7124,20.7212,5500.0
2009-12-02 15:10:00,23.59,23.67,23.59,23.65,13100.0,20.7388,20.8091,20.7388,20.7915,13100.0
2009-12-02 15:20:00,23.67,23.75,23.65,23.72,32300.0,20.8091,20.8794,20.7915,20.8531,32300.0
2009-12-02 15:30:00,23.74,23.75,23.72,23.75,17700.0,20.8706,20.8794,20.8531,20.8794,17700.0
2009-12-02 15:40:00,23.74,23.74,23.61,23.65,39000.0,20.8706,20.8706,20.7563,20.7915,39000.0
2009-12-02 15:50:00,23.65,23.65,23.59,23.6,24600.0,20.7915,20.7915,20.7388,20.7476,24600.0
2009-12-02 16:00:00,23.6,23.6,23.58,23.6,1800.0,20.7476,20.7476,20.73,20.7476,1800.0
2009-12-02 16:10:00,23.6,23.6,23.6,23.6,0.0,20.7476,20.7476,20.7476,20.7476,0.0
2009-12-02 16:20:00,23.6,23.6,23.6,23.6,0.0,20.7476,20.7476,20.7476,20.7476,0.0
2009-12-02 16:30:00,23.6,23.6,23.6,23.6,0.0,20.7476,20.7476,20.7476,20.7476,0.0
2009-12-02 16:40:00,23.6,23.6,23.6,23.6,0.0,20.7476,20.7476,20.7476,20.7476,0.0
2009-12-02 16:50:00,23.6,23.6,23.6,23.6,0.0,20.7476,20.7476,20.7476,20.7476,0.0
2009-12-03 09:30:00,23.82,23.82,23.31,23.4,26700.0,20.941,20.941,20.4926,20.5717,26700.0
2009-12-03 09:40:00,23.37,23.48,23.31,23.44,9900.0,20.5454,20.6421,20.4926,20.6069,9900.0
2009-12-03 09:50:00,23.43,23.43,23.33,23.37,4700.0,20.5981,20.5981,20.5102,20.5454,4700.0
2009-12-03 10:00:00,23.35,23.42,23.35,23.38,8900.0,20.5278,20.5893,20.5278,20.5541,8900.0
2009-12-03 10:10:00,23.36,23.42,23.32,23.36,15900.0,20.5366,20.5893,20.5014,20.5366,15900.0
2009-12-03 10:20:00,23.39,23.5,23.37,23.5,9700.0,20.5629,20.6596,20.5454,20.6596,9700.0
2009-12-03 10:30:00,23.49,23.5,23.46,23.46,1900.0,20.6509,20.6596,20.6245,20.6245,1900.0
2009-12-03 10:40:00,23.47,23.48,23.45,23.46,4400.0,20.6333,20.6421,20.6157,20.6245,4400.0
2009-12-03 10:50:00,23.47,23.48,23.46,23.46,1600.0,20.6333,20.6421,20.6245,20.6245,1600.0
2009-12-03 11:00:00,23.47,23.47,23.45,23.45,2300.0,20.6333,20.6333,20.6157,20.6157,2300.0
2009-12-03 11:10:00,23.45,23.46,23.45,23.45,2000.0,20.6157,20.6245,20.6157,20.6157,2000.0
2009-12-03 11:20:00,23.45,23.5,23.45,23.5,9900.0,20.6157,20.6596,20.6157,20.6596,9900.0
2009-12-03 11:30:00,23.49,23.5,23.48,23.48,2800.0,20.6509,20.6596,20.6421,20.6421,2800.0
2009-12-03 11:40:00,23.48,23.5,23.47,23.48,2800.0,20.6421,20.6596,20.6333,20.6421,2800.0
2009-12-03 11:50:00,23.48,23.59,23.48,23.56,24400.0,20.6421,20.7388,20.6421,20.7124,24400.0
2009-12-03 12:00:00,23.56,23.58,23.0,23.26,41000.0,20.7124,20.73,20.2201,20.4487,41000.0
2009-12-03 12:10:00,23.26,23.32,23.25,23.32,9600.0,20.4487,20.5014,20.4399,20.5014,9600.0
2009-12-03 12:20:00,23.35,23.41,23.33,23.41,5600.0,20.5278,20.5805,20.5102,20.5805,5600.0
2009-12-03 12:30:00,23.43,23.48,23.43,23.48,1900.0,20.5981,20.6421,20.5981,20.6421,1900.0
2009-12-03 12:40:00,23.48,23.48,23.43,23.43,3100.0,20.6421,20.6421,20.5981,20.5981,3100.0
2009-12-03 12:50:00,23.45,23.45,23.43,23.45,2000.0,20.6157,20.6157,20.5981,20.6157,2000.0
2009-12-03 13:00:00,23.45,23.48,23.44,23.48,2500.0,20.6157,20.6421,20.6069,20.6421,2500.0
2009-12-03 13:10:00,23.48,23.51,23.4,23.41,15400.0,20.6421,20.6684,20.5717,20.5805,15400.0
2009-12-03 13:20:00,23.41,23.43,23.41,23.43,500.0,20.5805,20.5981,20.5805,20.5981,500.0
2009-12-03 13:30:00,23.43,23.43,23.4,23.4,800.0,20.5981,20.5981,20.5717,20.5717,800.0
2009-12-03 13:40:00,23.39,23.39,23.35,23.35,2100.0,20.5629,20.5629,20.5278,20.5278,2100.0
2009-12-03 13:50:00,23.35,23.35,23.3,23.3,6400.0,20.5278,20.5278,20.4838,20.4838,6400.0
2009-12-03 14:00:00,23.28,23.29,23.05,23.24,17500.0,20.4662,20.475,20.264,20.4311,17500.0
2009-12-03 14:10:00,23.24,23.35,23.18,23.35,25500.0,20.4311,20.5278,20.3783,20.5278,25500.0
2009-12-03 14:20:00,23.35,23.46,23.33,23.44,5700.0,20.5278,20.6245,20.5102,20.6069,5700.0
2009-12-03 14:30:00,23.45,23.48,23.42,23.45,9800.0,20.6157,20.6421,20.5893,20.6157,9800.0
2009-12-03 14:40:00,23.46,23.5,23.45,23.5,7800.0,20.6245,20.6596,20.6157,20.6596,7800.0
2009-12-03 14:50:00,23.49,23.5,23.49,23.49,2300.0,20.6509,20.6596,20.6509,20.6509,2300.0
2009-12-03 15:00:00,23.5,23.5,23.49,23.5,9700.0,20.6596,20.6596,20.6509,20.6596,9700.0
2009-12-03 15:10:00,23.49,23.5,23.49,23.5,5100.0,20.6509,20.6596,20.6509,20.6596,5100.0
2009-12-03 15:20:00,23.5,23.5,23.46,23.49,1700.0,20.6596,20.6596,20.6245,20.6509,1700.0
2009-12-03 15:30:00,23.5,23.55,23.49,23.55,38600.0,20.6596,20.7036,20.6509,20.7036,38600.0
2009-12-03 15:40:00,23.55,23.55,23.3,23.33,25900.0,20.7036,20.7036,20.4838,20.5102,25900.0
2009-12-03 15:50:00,23.36,23.39,23.23,23.28,36500.0,20.5366,20.5629,20.4223,20.4662,36500.0
2009-12-04 09:30:00,23.47,23.69,23.43,23.55,13900.0,20.6333,20.8267,20.5981,20.7036,13900.0
2009-12-04 09:40:00,23.62,23.69,23.57,23.65,6800.0,20.7651,20.8267,20.7212,20.7915,6800.0
2009-12-04 09:50:00,23.68,23.68,23.61,23.63,3600.0,20.8179,20.8179,20.7563,20.7739,3600.0
2009-12-04 10:00:00,23.63,23.63,23.56,23.56,4700.0,20.7739,20.7739,20.7124,20.7124,4700.0
2009-12-04 10:10:00,23.57,23.6,23.56,23.58,3200.0,20.7212,20.7476,20.7124,20.73,3200.0
2009-12-04 10:20:00,23.58,23.6,23.57,23.58,5400.0,20.73,20.7476,20.7212,20.73,5400.0
2009-12-04 10:30:00,23.57,23.6,23.57,23.58,2800.0,20.7212,20.7476,20.7212,20.73,2800.0
2009-12-04 10:40:00,23.57,23.6,23.57,23.59,8400.0,20.7212,20.7476,20.7212,20.7388,8400.0
2009-12-04 10:50:00,23.57,23.6,23.57,23.6,4700.0,20.7212,20.7476,20.7212,20.7476,4700.0
2009-12-04 11:00:00,23.6,23.6,23.57,23.6,11000.0,20.7476,20.7476,20.7212,20.7476,11000.0
2009-12-04 11:10:00,23.57,23.63,23.57,23.62,10200.0,20.7212,20.7739,20.7212,20.7651,10200.0
2009-12-04 11:20:00,23.61,23.63,23.6,23.6,4500.0,20.7563,20.7739,20.7476,20.7476,4500.0
2009-12-04 11:30:00,23.6,23.61,23.57,23.58,12800.0,20.7476,20.7563,20.7212,20.73,12800.0
2009-12-04 11:40:00,23.57,23.59,23.57,23.57,4700.0,20.7212,20.7388,20.7212,20.7212,4700.0
2009-12-04 11:50:00,23.56,23.59,23.52,23.54,16500.0,20.7124,20.7388,20.6772,20.6948,16500.0
2009-12-04 12:00:00,23.55,23.63,23.54,23.61,10300.0,20.7036,20.7739,20.6948,20.7563,10300.0
2009-12-04 12:10:00,23.62,23.63,23.58,23.6,7400.0,20.7651,20.7739,20.73,20.7476,7400.0
2009-12-04 12:20:00,23.6,23.6,23.59,23.6,1300.0,20.7476,20.7476,20.7388,20.7476,1300.0
2009-12-04 12:30:00,23.6,23.64,23.59,23.63,4900.0,20.7476,20.7827,20.7388,20.7739,4900.0
2009-12-04 12:40:00,23.62,23.65,23.62,23.63,2200.0,20.7651,20.7915,20.7651,20.7739,2200.0
2009-12-04 12:50:00,23.65,23.65,23.64,23.65,1500.0,20.7915,20.7915,20.7827,20.7915,1500.0
2009-12-04 13:00:00,23.65,23.65,23.65,23.65,700.0,20.7915,20.7915,20.7915,20.7915,700.0
2009-12-04 13:10:00,23.65,23.65,23.5,23.58,7000.0,20.7915,20.7915,20.6596,20.73,7000.0
2009-12-04 13:20:00,23.55,23.55,23.43,23.48,5800.0,20.7036,20.7036,20.5981,20.6421,5800.0
2009-12-04 13:30:00,23.41,23.5,23.41,23.47,3300.0,20.5805,20.6596,20.5805,20.6333,3300.0
2009-12-04 13:40:00,23.46,23.47,23.46,23.47,4000.0,20.6245,20.6333,20.6245,20.6333,4000.0
2009-12-04 13:50:00,23.46,23.47,23.38,23.41,16200.0,20.6245,20.6333,20.5541,20.5805,16200.0
2009-12-04 14:00:00,23.4,23.4,23.3,23.32,4600.0,20.5717,20.5717,20.4838,20.5014,4600.0
2009-12-04 14:10:00,23.32,23.41,23.3,23.35,30300.0,20.5014,20.5805,20.4838,20.5278,30300.0
2009-12-04 14:20:00,23.41,23.41,23.38,23.41,3000.0,20.5805,20.5805,20.5541,20.5805,3000.0
2009-12-04 14:30:00,23.41,23.55,23.41,23.55,9400.0,20.5805,20.7036,20.5805,20.7036,9400.0
2009-12-04 14:40:00,23.58,23.58,23.55,23.56,3600.0,20.73,20.73,20.7036,20.7124,3600.0
2009-12-04 14:50:00,23.56,23.64,23.56,23.63,5300.0,20.7124,20.7827,20.7124,20.7739,5300.0
2009-12-04 15:00:00,23.63,23.65,23.63,23.64,6500.0,20.7739,20.7915,20.7739,20.7827,6500.0
2009-12-04 15:10:00,23.65,23.68,23.64,23.68,7100.0,20.7915,20.8179,20.7827,20.8179,7100.0
2009-12-04 15:20:00,23.7,23.85,23.68,23.85,10700.0,20.8355,20.9673,20.8179,20.9673,10700.0
2009-12-04 15:30:00,23.84,23.92,23.8,23.92,14900.0,20.9585,21.0289,20.9234,21.0289,14900.0
2009-12-04 15:40:00,23.92,23.98,23.91,23.95,14500.0,21.0289,21.0816,21.0201,21.0553,14500.0
2009-12-04 15:50:00,23.95,23.95,23.8,23.85,24400.0,21.0553,21.0553,20.9234,20.9673,24400.0
2009-12-07 09:30:00,23.77,23.77,23.31,23.44,10500.0,20.897,20.897,20.4926,20.6069,10500.0
2009-12-07 09:40:00,23.42,23.52,23.4,23.5,15700.0,20.5893,20.6772,20.5717,20.6596,15700.0
2009-12-07 09:50:00,23.5,23.53,23.46,23.5,9900.0,20.6596,20.686,20.6245,20.6596,9900.0
2009-12-07 10:00:00,23.5,23.54,23.5,23.51,9400.0,20.6596,20.6948,20.6596,20.6684,9400.0
2009-12-07 10:10:00,23.52,23.54,23.48,23.5,13900.0,20.6772,20.6948,20.6421,20.6596,13900.0
2009-12-07 10:20:00,23.5,23.52,23.5,23.5,12300.0,20.6596,20.6772,20.6596,20.6596,12300.0
2009-12-07 10:30:00,23.5,23.5,23.5,23.5,8800.0,20.6596,20.6596,20.6596,20.6596,8800.0
2009-12-07 10:40:00,23.5,23.5,23.38,23.43,11300.0,20.6596,20.6596,20.5541,20.5981,11300.0
2009-12-07 10:50:00,23.44,23.45,23.28,23.37,26400.0,20.6069,20.6157,20.4662,20.5454,26400.0
2009-12-07 11:00:00,23.35,23.43,23.35,23.4,15700.0,20.5278,20.5981,20.5278,20.5717,15700.0
2009-12-07 11:10:00,23.44,23.51,23.41,23.5,17900.0,20.6069,20.6684,20.5805,20.6596,17900.0
2009-12-07 11:20:00,23.5,23.59,23.5,23.54,27900.0,20.6596,20.7388,20.6596,20.6948,27900.0
2009-12-07 11:30:00,23.55,23.55,23.48,23.48,11700.0,20.7036,20.7036,20.6421,20.6421,11700.0
2009-12-07 11:40:00,23.48,23.48,23.45,23.46,8200.0,20.6421,20.6421,20.6157,20.6245,8200.0
2009-12-07 11:50:00,23.45,23.46,23.45,23.46,8000.0,20.6157,20.6245,20.6157,20.6245,8000.0
2009-12-07 12:00:00,23.45,23.5,23.45,23.49,4200.0,20.6157,20.6596,20.6157,20.6509,4200.0
2009-12-07 12:10:00,23.5,23.51,23.46,23.48,2600.0,20.6596,20.6684,20.6245,20.6421,2600.0
2009-12-07 12:20:00,23.49,23.51,23.49,23.51,900.0,20.6509,20.6684,20.6509,20.6684,900.0
2009-12-07 12:30:00,23.51,23.51,23.5,23.5,1700.0,20.6684,20.6684,20.6596,20.6596,1700.0
2009-12-07 12:40:00,23.51,23.53,23.51,23.53,2300.0,20.6684,20.686,20.6684,20.686,2300.0
2009-12-07 12:50:00,23.52,23.53,23.52,23.52,1900.0,20.6772,20.686,20.6772,20.6772,1900.0
2009-12-07 13:00:00,23.53,23.53,23.52,23.53,1000.0,20.686,20.686,20.6772,20.686,1000.0
2009-12-07 13:10:00,23.53,23.53,23.52,23.52,1100.0,20.686,20.686,20.6772,20.6772,1100.0
2009-12-07 13:20:00,23.52,23.53,23.51,23.51,2400.0,20.6772,20.686,20.6684,20.6684,2400.0
2009-12-07 13:30:00,23.51,23.53,23.51,23.52,3000.0,20.6684,20.686,20.6684,20.6772,3000.0
2009-12-07 13:40:00,23.53,23.54,23.53,23.53,3500.0,20.686,20.6948,20.686,20.686,3500.0
2009-12-07 13:50:00,23.53,23.54,23.53,23.54,1000.0,20.686,20.6948,20.686,20.6948,1000.0
2009-12-07 14:00:00,23.54,23.54,23.53,23.53,800.0,20.6948,20.6948,20.686,20.686,800.0
2009-12-07 14:10:00,23.54,23.59,23.54,23.58,5100.0,20.6948,20.7388,20.6948,20.73,5100.0
2009-12-07 14:20:00,23.58,23.59,23.54,23.56,3800.0,20.73,20.7388,20.6948,20.7124,3800.0
2009-12-07 14:30:00,23.55,23.55,23.55,23.55,100.0,20.7036,20.7036,20.7036,20.7036,100.0
2009-12-07 14:40:00,23.56,23.56,23.55,23.55,2100.0,20.7124,20.7124,20.7036,20.7036,2100.0
2009-12-07 14:50:00,23.56,23.56,23.55,23.56,2500.0,20.7124,20.7124,20.7036,20.7124,2500.0
2009-12-07 15:00:00,23.56,23.56,23.52,23.52,4000.0,20.7124,20.7124,20.6772,20.6772,4000.0
2009-12-07 15:10:00,23.52,23.56,23.52,23.56,2000.0,20.6772,20.7124,20.6772,20.7124,2000.0
2009-12-07 15:20:00,23.56,23.56,23.52,23.56,2300.0,20.7124,20.7124,20.6772,20.7124,2300.0
2009-12-07 15:30:00,23.56,23.59,23.54,23.59,2600.0,20.7124,20.7388,20.6948,20.7388,2600.0
2009-12-07 15:40:00,23.59,23.6,23.56,23.58,2300.0,20.7388,20.7476,20.7124,20.73,2300.0
2009-12-07 15:50:00,23.6,23.65,23.58,23.6,9000.0,20.7476,20.7915,20.73,20.7476,9000.0
2009-12-07 16:00:00,23.63,23.63,23.63,23.63,100.0,20.7739,20.7739,20.7739,20.7739,100.0
2009-12-07 16:10:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-07 16:20:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-07 16:30:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-07 16:40:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-07 16:50:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-08 09:30:00,23.5,23.5,23.29,23.34,8000.0,20.6596,20.6596,20.475,20.519,8000.0
2009-12-08 09:40:00,23.33,23.34,23.3,23.34,7500.0,20.5102,20.519,20.4838,20.519,7500.0
2009-12-08 09:50:00,23.33,23.33,23.25,23.26,5800.0,20.5102,20.5102,20.4399,20.4487,5800.0
2009-12-08 10:00:00,23.26,23.35,23.25,23.3,11000.0,20.4487,20.5278,20.4399,20.4838,11000.0
2009-12-08 10:10:00,23.32,23.37,23.3,23.33,9000.0,20.5014,20.5454,20.4838,20.5102,9000.0
2009-12-08 10:20:00,23.34,23.39,23.34,23.38,2700.0,20.519,20.5629,20.519,20.5541,2700.0
2009-12-08 10:30:00,23.37,23.43,23.37,23.42,6700.0,20.5454,20.5981,20.5454,20.5893,6700.0
2009-12-08 10:40:00,23.4,23.42,23.4,23.4,5100.0,20.5717,20.5893,20.5717,20.5717,5100.0
2009-12-08 10:50:00,23.41,23.41,23.35,23.35,10800.0,20.5805,20.5805,20.5278,20.5278,10800.0
2009-12-08 11:00:00,23.36,23.36,23.35,23.36,5400.0,20.5366,20.5366,20.5278,20.5366,5400.0
2009-12-08 11:10:00,23.35,23.36,23.33,23.33,6600.0,20.5278,20.5366,20.5102,20.5102,6600.0
2009-12-08 11:20:00,23.33,23.34,23.25,23.29,14700.0,20.5102,20.519,20.4399,20.475,14700.0
2009-12-08 11:30:00,23.28,23.28,23.28,23.28,4500.0,20.4662,20.4662,20.4662,20.4662,4500.0
2009-12-08 11:40:00,23.28,23.36,23.28,23.35,5200.0,20.4662,20.5366,20.4662,20.5278,5200.0
2009-12-08 11:50:00,23.36,23.36,23.34,23.35,3900.0,20.5366,20.5366,20.519,20.5278,3900.0
2009-12-08 12:00:00,23.35,23.36,23.34,23.35,4400.0,20.5278,20.5366,20.519,20.5278,4400.0
2009-12-08 12:10:00,23.35,23.38,23.34,23.38,3400.0,20.5278,20.5541,20.519,20.5541,3400.0
2009-12-08 12:20:00,23.36,23.38,23.35,23.35,15800.0,20.5366,20.5541,20.5278,20.5278,15800.0
2009-12-08 12:30:00,23.35,23.35,23.11,23.19,35400.0,20.5278,20.5278,20.3168,20.3871,35400.0
2009-12-08 12:40:00,23.19,23.25,23.16,23.16,11800.0,20.3871,20.4399,20.3607,20.3607,11800.0
2009-12-08 12:50:00,23.16,23.16,23.02,23.06,16700.0,20.3607,20.3607,20.2377,20.2728,16700.0
2009-12-08 13:00:00,23.06,23.06,23.05,23.05,7100.0,20.2728,20.2728,20.264,20.264,7100.0
2009-12-08 13:10:00,23.04,23.07,23.0,23.07,18300.0,20.2552,20.2816,20.2201,20.2816,18300.0
2009-12-08 13:20:00,23.04,23.14,23.04,23.1,5700.0,20.2552,20.3432,20.2552,20.308,5700.0
2009-12-08 13:30:00,23.1,23.17,23.1,23.13,7100.0,20.308,20.3695,20.308,20.3344,7100.0
2009-12-08 13:40:00,23.14,23.14,23.1,23.1,6600.0,20.3432,20.3432,20.308,20.308,6600.0
2009-12-08 13:50:00,23.11,23.14,23.1,23.14,10400.0,20.3168,20.3432,20.308,20.3432,10400.0
2009-12-08 14:00:00,23.13,23.18,23.12,23.18,7000.0,20.3344,20.3783,20.3256,20.3783,7000.0
2009-12-08 14:10:00,23.2,23.23,23.18,23.19,9200.0,20.3959,20.4223,20.3783,20.3871,9200.0
2009-12-08 14:20:00,23.16,23.34,23.16,23.2,179100.0,20.3607,20.519,20.3607,20.3959,179100.0
2009-12-08 14:30:00,23.2,23.21,23.19,23.19,22200.0,20.3959,20.4047,20.3871,20.3871,22200.0
2009-12-08 14:40:00,23.17,23.2,23.17,23.19,8100.0,20.3695,20.3959,20.3695,20.3871,8100.0
2009-12-08 14:50:00,23.19,23.2,23.13,23.14,27400.0,20.3871,20.3959,20.3344,20.3432,27400.0
2009-12-08 15:00:00,23.13,23.2,23.09,23.2,24400.0,20.3344,20.3959,20.2992,20.3959,24400.0
2009-12-08 15:10:00,23.2,23.21,23.15,23.2,24300.0,20.3959,20.4047,20.3519,20.3959,24300.0
2009-12-08 15:20:00,23.18,23.26,23.18,23.26,5200.0,20.3783,20.4487,20.3783,20.4487,5200.0
2009-12-08 15:30:00,23.27,23.38,23.27,23.36,13300.0,20.4574,20.5541,20.4574,20.5366,13300.0
2009-12-08 15:40:00,23.39,23.63,23.39,23.6,19900.0,20.5629,20.7739,20.5629,20.7476,19900.0
2009-12-08 15:50:00,23.63,23.75,23.55,23.62,58300.0,20.7739,20.8794,20.7036,20.7651,58300.0
2009-12-08 16:00:00,23.63,23.63,23.63,23.63,900.0,20.7739,20.7739,20.7739,20.7739,900.0
2009-12-08 16:10:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-08 16:20:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-08 16:30:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-08 16:40:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-08 16:50:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2009-12-09 09:30:00,23.63,23.86,23.5,23.7,13400.0,20.7739,20.9761,20.6596,20.8355,13400.0
2009-12-09 09:40:00,23.7,24.0,23.63,23.84,24700.0,20.8355,21.0992,20.7739,20.9585,24700.0
2009-12-09 09:50:00,23.82,23.96,23.82,23.93,11300.0,20.941,21.064,20.941,21.0377,11300.0
2009-12-09 10:00:00,23.94,24.03,23.92,24.0,84400.0,21.0465,21.1256,21.0289,21.0992,84400.0
2009-12-09 10:10:00,24.0,24.03,23.99,24.0,17700.0,21.0992,21.1256,21.0904,21.0992,17700.0
2009-12-09 10:20:00,23.99,23.99,23.9,23.92,14100.0,21.0904,21.0904,21.0113,21.0289,14100.0
2009-12-09 10:30:00,23.92,23.93,23.91,23.91,6200.0,21.0289,21.0377,21.0201,21.0201,6200.0
2009-12-09 10:40:00,23.93,23.97,23.91,23.97,8500.0,21.0377,21.0728,21.0201,21.0728,8500.0
2009-12-09 10:50:00,23.97,23.98,23.73,23.73,10700.0,21.0728,21.0816,20.8618,20.8618,10700.0
2009-12-09 11:00:00,23.81,23.93,23.81,23.93,4200.0,20.9322,21.0377,20.9322,21.0377,4200.0
2009-12-09 11:10:00,23.95,23.96,23.86,23.87,6800.0,21.0553,21.064,20.9761,20.9849,6800.0
2009-12-09 11:20:00,23.82,23.96,23.82,23.9,9500.0,20.941,21.064,20.941,21.0113,9500.0
2009-12-09 11:30:00,23.89,23.94,23.89,23.9,1900.0,21.0025,21.0465,21.0025,21.0113,1900.0
2009-12-09 11:40:00,23.9,23.95,23.88,23.94,5100.0,21.0113,21.0553,20.9937,21.0465,5100.0
2009-12-09 11:50:00,23.94,23.96,23.92,23.95,5700.0,21.0465,21.064,21.0289,21.0553,5700.0
2009-12-09 12:00:00,23.95,23.96,23.93,23.95,5000.0,21.0553,21.064,21.0377,21.0553,5000.0
2009-12-09 12:10:00,23.95,24.0,23.95,23.98,3700.0,21.0553,21.0992,21.0553,21.0816,3700.0
2009-12-09 12:20:00,24.0,24.0,23.92,23.95,2900.0,21.0992,21.0992,21.0289,21.0553,2900.0
2009-12-09 12:30:00,23.95,23.97,23.92,23.92,5100.0,21.0553,21.0728,21.0289,21.0289,5100.0
2009-12-09 12:40:00,23.92,23.94,23.91,23.94,2500.0,21.0289,21.0465,21.0201,21.0465,2500.0
2009-12-09 12:50:00,23.91,23.97,23.9,23.95,5500.0,21.0201,21.0728,21.0113,21.0553,5500.0
2009-12-09 13:00:00,23.94,23.96,23.92,23.92,4900.0,21.0465,21.064,21.0289,21.0289,4900.0
2009-12-09 13:10:00,23.92,23.95,23.9,23.9,3900.0,21.0289,21.0553,21.0113,21.0113,3900.0
2009-12-09 13:20:00,23.92,23.95,23.88,23.93,8700.0,21.0289,21.0553,20.9937,21.0377,8700.0
2009-12-09 13:30:00,23.95,23.95,23.89,23.94,5300.0,21.0553,21.0553,21.0025,21.0465,5300.0
2009-12-09 13:40:00,23.94,23.94,23.87,23.89,5900.0,21.0465,21.0465,20.9849,21.0025,5900.0
2009-12-09 13:50:00,23.89,23.9,23.87,23.9,3300.0,21.0025,21.0113,20.9849,21.0113,3300.0
2009-12-09 14:00:00,23.9,23.9,23.87,23.89,5900.0,21.0113,21.0113,20.9849,21.0025,5900.0
2009-12-09 14:10:00,23.89,23.95,23.87,23.95,4900.0,21.0025,21.0553,20.9849,21.0553,4900.0
2009-12-09 14:20:00,23.93,23.93,23.9,23.9,4000.0,21.0377,21.0377,21.0113,21.0113,4000.0
2009-12-09 14:30:00,23.92,23.95,23.9,23.95,5500.0,21.0289,21.0553,21.0113,21.0553,5500.0
2009-12-09 14:40:00,23.95,23.95,23.9,23.93,12200.0,21.0553,21.0553,21.0113,21.0377,12200.0
2009-12-09 14:50:00,23.94,23.94,23.87,23.87,10800.0,21.0465,21.0465,20.9849,20.9849,10800.0
2009-12-09 15:00:00,23.87,24.0,23.84,23.99,27500.0,20.9849,21.0992,20.9585,21.0904,27500.0
2009-12-09 15:10:00,23.99,24.12,23.95,23.99,25100.0,21.0904,21.2047,21.0553,21.0904,25100.0
2009-12-09 15:20:00,23.96,24.0,23.95,23.95,5200.0,21.064,21.0992,21.0553,21.0553,5200.0
2009-12-09 15:30:00,23.95,24.11,23.95,24.08,27500.0,21.0553,21.1959,21.0553,21.1695,27500.0
2009-12-09 15:40:00,24.07,24.07,23.92,24.01,134300.0,21.1608,21.1608,21.0289,21.108,134300.0
2009-12-09 15:50:00,24.01,24.05,23.95,24.0,46900.0,21.108,21.1432,21.0553,21.0992,46900.0
2009-12-09 16:00:00,24.0,24.0,24.0,24.0,5700.0,21.0992,21.0992,21.0992,21.0992,5700.0
2009-12-09 16:10:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2009-12-09 16:20:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2009-12-09 16:30:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2009-12-09 16:40:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2009-12-09 16:50:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2009-12-10 09:30:00,24.77,24.77,23.76,23.95,45900.0,21.7761,21.7761,20.8882,21.0553,45900.0
2009-12-10 09:40:00,23.94,23.94,23.75,23.91,26300.0,21.0465,21.0465,20.8794,21.0201,26300.0
2009-12-10 09:50:00,23.88,23.95,23.88,23.92,8300.0,20.9937,21.0553,20.9937,21.0289,8300.0
2009-12-10 10:00:00,23.91,23.94,23.77,23.82,19500.0,21.0201,21.0465,20.897,20.941,19500.0
2009-12-10 10:10:00,23.82,23.9,23.57,23.72,111000.0,20.941,21.0113,20.7212,20.8531,111000.0
2009-12-10 10:20:00,23.73,23.96,23.7,23.87,22400.0,20.8618,21.064,20.8355,20.9849,22400.0
2009-12-10 10:30:00,23.84,23.98,23.84,23.91,6400.0,20.9585,21.0816,20.9585,21.0201,6400.0
2009-12-10 10:40:00,23.9,23.93,23.86,23.87,7900.0,21.0113,21.0377,20.9761,20.9849,7900.0
2009-12-10 10:50:00,23.86,23.87,23.82,23.83,2400.0,20.9761,20.9849,20.941,20.9498,2400.0
2009-12-10 11:00:00,23.83,23.83,23.79,23.79,12200.0,20.9498,20.9498,20.9146,20.9146,12200.0
2009-12-10 11:10:00,23.8,23.85,23.78,23.79,7800.0,20.9234,20.9673,20.9058,20.9146,7800.0
2009-12-10 11:20:00,23.78,23.78,23.75,23.75,2500.0,20.9058,20.9058,20.8794,20.8794,2500.0
2009-12-10 11:30:00,23.76,23.76,23.75,23.75,7500.0,20.8882,20.8882,20.8794,20.8794,7500.0
2009-12-10 11:40:00,23.76,23.76,23.75,23.75,3700.0,20.8882,20.8882,20.8794,20.8794,3700.0
2009-12-10 11:50:00,23.75,23.8,23.67,23.79,69800.0,20.8794,20.9234,20.8091,20.9146,69800.0
2009-12-10 12:00:00,23.78,23.8,23.78,23.78,4500.0,20.9058,20.9234,20.9058,20.9058,4500.0
2009-12-10 12:10:00,23.8,23.93,23.79,23.83,36200.0,20.9234,21.0377,20.9146,20.9498,36200.0
2009-12-10 12:20:00,23.83,23.84,23.83,23.84,3600.0,20.9498,20.9585,20.9498,20.9585,3600.0
2009-12-10 12:30:00,23.83,23.83,23.8,23.8,21600.0,20.9498,20.9498,20.9234,20.9234,21600.0
2009-12-10 12:40:00,23.81,23.82,23.8,23.82,5200.0,20.9322,20.941,20.9234,20.941,5200.0
2009-12-10 12:50:00,23.82,23.84,23.81,23.84,5000.0,20.941,20.9585,20.9322,20.9585,5000.0
2009-12-10 13:00:00,23.83,23.84,23.77,23.78,5700.0,20.9498,20.9585,20.897,20.9058,5700.0
2009-12-10 13:10:00,23.77,23.79,23.77,23.77,30000.0,20.897,20.9146,20.897,20.897,30000.0
2009-12-10 13:20:00,23.77,23.84,23.77,23.82,29900.0,20.897,20.9585,20.897,20.941,29900.0
2009-12-10 13:30:00,23.84,24.0,23.83,23.95,7700.0,20.9585,21.0992,20.9498,21.0553,7700.0
2009-12-10 13:40:00,23.96,23.99,23.94,23.95,6900.0,21.064,21.0904,21.0465,21.0553,6900.0
2009-12-10 13:50:00,23.94,23.97,23.9,23.93,9300.0,21.0465,21.0728,21.0113,21.0377,9300.0
2009-12-10 14:00:00,23.9,23.92,23.83,23.84,3900.0,21.0113,21.0289,20.9498,20.9585,3900.0
2009-12-10 14:10:00,23.84,23.85,23.82,23.82,2500.0,20.9585,20.9673,20.941,20.941,2500.0
2009-12-10 14:20:00,23.84,23.84,23.83,23.84,400.0,20.9585,20.9585,20.9498,20.9585,400.0
2009-12-10 14:30:00,23.84,23.84,23.77,23.81,34400.0,20.9585,20.9585,20.897,20.9322,34400.0
2009-12-10 14:40:00,23.8,23.81,23.77,23.78,16000.0,20.9234,20.9322,20.897,20.9058,16000.0
2009-12-10 14:50:00,23.78,23.78,23.6,23.65,14100.0,20.9058,20.9058,20.7476,20.7915,14100.0
2009-12-10 15:00:00,23.6,23.76,23.6,23.73,14100.0,20.7476,20.8882,20.7476,20.8618,14100.0
2009-12-10 15:10:00,23.74,23.8,23.74,23.77,12700.0,20.8706,20.9234,20.8706,20.897,12700.0
2009-12-10 15:20:00,23.74,23.78,23.71,23.75,9300.0,20.8706,20.9058,20.8443,20.8794,9300.0
2009-12-10 15:30:00,23.74,23.75,23.55,23.56,36700.0,20.8706,20.8794,20.7036,20.7124,36700.0
2009-12-10 15:40:00,23.56,23.59,23.39,23.48,49700.0,20.7124,20.7388,20.5629,20.6421,49700.0
2009-12-10 15:50:00,23.48,23.81,23.43,23.76,87700.0,20.6421,20.9322,20.5981,20.8882,87700.0
2009-12-11 09:30:00,23.6,23.74,23.38,23.68,14100.0,20.7476,20.8706,20.5541,20.8179,14100.0
2009-12-11 09:40:00,23.67,23.68,23.51,23.57,18100.0,20.8091,20.8179,20.6684,20.7212,18100.0
2009-12-11 09:50:00,23.56,23.57,23.51,23.57,9000.0,20.7124,20.7212,20.6684,20.7212,9000.0
2009-12-11 10:00:00,23.56,23.56,23.55,23.56,3300.0,20.7124,20.7124,20.7036,20.7124,3300.0
2009-12-11 10:10:00,23.56,23.56,23.55,23.56,3500.0,20.7124,20.7124,20.7036,20.7124,3500.0
2009-12-11 10:20:00,23.56,23.56,23.55,23.56,7700.0,20.7124,20.7124,20.7036,20.7124,7700.0
2009-12-11 10:30:00,23.56,23.59,23.55,23.59,16100.0,20.7124,20.7388,20.7036,20.7388,16100.0
2009-12-11 10:40:00,23.59,23.6,23.59,23.6,3200.0,20.7388,20.7476,20.7388,20.7476,3200.0
2009-12-11 10:50:00,23.6,23.61,23.59,23.61,9300.0,20.7476,20.7563,20.7388,20.7563,9300.0
2009-12-11 11:00:00,23.6,23.6,23.45,23.49,9600.0,20.7476,20.7476,20.6157,20.6509,9600.0
2009-12-11 11:10:00,23.48,23.48,23.45,23.45,2600.0,20.6421,20.6421,20.6157,20.6157,2600.0
2009-12-11 11:20:00,23.46,23.61,23.46,23.61,26400.0,20.6245,20.7563,20.6245,20.7563,26400.0
2009-12-11 11:30:00,23.58,23.6,23.58,23.6,16800.0,20.73,20.7476,20.73,20.7476,16800.0
2009-12-11 11:40:00,23.6,23.6,23.59,23.59,3700.0,20.7476,20.7476,20.7388,20.7388,3700.0
2009-12-11 11:50:00,23.6,23.6,23.59,23.59,5900.0,20.7476,20.7476,20.7388,20.7388,5900.0
2009-12-11 12:00:00,23.59,23.6,23.59,23.6,9600.0,20.7388,20.7476,20.7388,20.7476,9600.0
2009-12-11 12:10:00,23.6,23.64,23.59,23.6,10700.0,20.7476,20.7827,20.7388,20.7476,10700.0
2009-12-11 12:20:00,23.59,23.7,23.59,23.6,50400.0,20.7388,20.8355,20.7388,20.7476,50400.0
2009-12-11 12:30:00,23.62,23.62,23.54,23.54,48100.0,20.7651,20.7651,20.6948,20.6948,48100.0
2009-12-11 12:40:00,23.55,23.57,23.51,23.52,14900.0,20.7036,20.7212,20.6684,20.6772,14900.0
2009-12-11 12:50:00,23.52,23.52,23.47,23.47,4600.0,20.6772,20.6772,20.6333,20.6333,4600.0
2009-12-11 13:00:00,23.47,23.48,23.46,23.47,2800.0,20.6333,20.6421,20.6245,20.6333,2800.0
2009-12-11 13:10:00,23.47,23.47,23.46,23.47,3700.0,20.6333,20.6333,20.6245,20.6333,3700.0
2009-12-11 13:20:00,23.47,23.47,23.42,23.42,11500.0,20.6333,20.6333,20.5893,20.5893,11500.0
2009-12-11 13:30:00,23.42,23.43,23.42,23.42,6300.0,20.5893,20.5981,20.5893,20.5893,6300.0
2009-12-11 13:40:00,23.41,23.41,23.32,23.32,11600.0,20.5805,20.5805,20.5014,20.5014,11600.0
2009-12-11 13:50:00,23.32,23.35,23.17,23.31,47400.0,20.5014,20.5278,20.3695,20.4926,47400.0
2009-12-11 14:00:00,23.24,23.28,23.21,23.22,13400.0,20.4311,20.4662,20.4047,20.4135,13400.0
2009-12-11 14:10:00,23.2,23.21,23.17,23.17,16800.0,20.3959,20.4047,20.3695,20.3695,16800.0
2009-12-11 14:20:00,23.18,23.26,23.17,23.21,16100.0,20.3783,20.4487,20.3695,20.4047,16100.0
2009-12-11 14:30:00,23.21,23.22,23.17,23.18,15100.0,20.4047,20.4135,20.3695,20.3783,15100.0
2009-12-11 14:40:00,23.17,23.17,23.11,23.15,27700.0,20.3695,20.3695,20.3168,20.3519,27700.0
2009-12-11 14:50:00,23.15,23.21,23.15,23.19,12200.0,20.3519,20.4047,20.3519,20.3871,12200.0
2009-12-11 15:00:00,23.2,23.29,23.17,23.28,15700.0,20.3959,20.475,20.3695,20.4662,15700.0
2009-12-11 15:10:00,23.3,23.41,23.28,23.41,9800.0,20.4838,20.5805,20.4662,20.5805,9800.0
2009-12-11 15:20:00,23.41,23.46,23.38,23.39,21000.0,20.5805,20.6245,20.5541,20.5629,21000.0
2009-12-11 15:30:00,23.4,23.45,23.3,23.31,27200.0,20.5717,20.6157,20.4838,20.4926,27200.0
2009-12-11 15:40:00,23.41,23.41,23.21,23.35,22000.0,20.5805,20.5805,20.4047,20.5278,22000.0
2009-12-11 15:50:00,23.35,23.35,23.28,23.33,29400.0,20.5278,20.5278,20.4662,20.5102,29400.0
2009-12-14 08:10:00,23.34,23.34,23.34,23.34,12000.0,20.519,20.519,20.519,20.519,12000.0
2009-12-14 08:20:00,23.34,23.34,23.34,23.34,8000.0,20.519,20.519,20.519,20.519,8000.0
2009-12-14 08:30:00,23.34,23.34,23.34,23.34,0.0,20.519,20.519,20.519,20.519,0.0
2009-12-14 08:40:00,23.34,23.34,23.34,23.34,0.0,20.519,20.519,20.519,20.519,0.0
2009-12-14 08:50:00,23.34,23.34,23.34,23.34,0.0,20.519,20.519,20.519,20.519,0.0
2009-12-14 09:00:00,23.34,23.34,23.34,23.34,0.0,20.519,20.519,20.519,20.519,0.0
2009-12-14 09:10:00,23.34,23.34,23.34,23.34,0.0,20.519,20.519,20.519,20.519,0.0
2009-12-14 09:20:00,23.34,23.34,23.34,23.34,0.0,20.519,20.519,20.519,20.519,0.0
2009-12-14 09:30:00,23.29,23.33,23.2,23.21,9400.0,20.475,20.5102,20.3959,20.4047,9400.0
2009-12-14 09:40:00,23.2,23.22,23.18,23.2,9700.0,20.3959,20.4135,20.3783,20.3959,9700.0
2009-12-14 09:50:00,23.2,23.21,23.2,23.2,3300.0,20.3959,20.4047,20.3959,20.3959,3300.0
2009-12-14 10:00:00,23.2,23.22,23.2,23.2,7200.0,20.3959,20.4135,20.3959,20.3959,7200.0
2009-12-14 10:10:00,23.22,23.23,23.19,23.2,13300.0,20.4135,20.4223,20.3871,20.3959,13300.0
2009-12-14 10:20:00,23.22,23.22,23.18,23.2,11200.0,20.4135,20.4135,20.3783,20.3959,11200.0
2009-12-14 10:30:00,23.2,23.2,23.15,23.16,4500.0,20.3959,20.3959,20.3519,20.3607,4500.0
2009-12-14 10:40:00,23.14,23.14,23.09,23.1,14200.0,20.3432,20.3432,20.2992,20.308,14200.0
2009-12-14 10:50:00,23.1,23.11,23.09,23.11,14700.0,20.308,20.3168,20.2992,20.3168,14700.0
2009-12-14 11:00:00,23.1,23.11,23.09,23.09,9700.0,20.308,20.3168,20.2992,20.2992,9700.0
2009-12-14 11:10:00,23.09,23.1,23.08,23.09,4600.0,20.2992,20.308,20.2904,20.2992,4600.0
2009-12-14 11:20:00,23.09,23.11,23.08,23.08,5500.0,20.2992,20.3168,20.2904,20.2904,5500.0
2009-12-14 11:30:00,23.07,23.08,23.03,23.05,18500.0,20.2816,20.2904,20.2465,20.264,18500.0
2009-12-14 11:40:00,23.05,23.06,23.05,23.05,6000.0,20.264,20.2728,20.264,20.264,6000.0
2009-12-14 11:50:00,23.05,23.06,23.04,23.05,5200.0,20.264,20.2728,20.2552,20.264,5200.0
2009-12-14 12:00:00,23.06,23.06,23.05,23.05,1900.0,20.2728,20.2728,20.264,20.264,1900.0
2009-12-14 12:10:00,23.06,23.08,23.02,23.05,16100.0,20.2728,20.2904,20.2377,20.264,16100.0
2009-12-14 12:20:00,23.05,23.05,23.04,23.05,3600.0,20.264,20.264,20.2552,20.264,3600.0
2009-12-14 12:30:00,23.05,23.05,23.04,23.05,3000.0,20.264,20.264,20.2552,20.264,3000.0
2009-12-14 12:40:00,23.05,23.05,23.04,23.04,1600.0,20.264,20.264,20.2552,20.2552,1600.0
2009-12-14 12:50:00,23.05,23.05,23.04,23.05,1600.0,20.264,20.264,20.2552,20.264,1600.0
2009-12-14 13:00:00,23.04,23.05,23.04,23.05,8200.0,20.2552,20.264,20.2552,20.264,8200.0
2009-12-14 13:10:00,23.04,23.05,23.01,23.01,8800.0,20.2552,20.264,20.2289,20.2289,8800.0
2009-12-14 13:20:00,23.01,23.05,23.0,23.05,11400.0,20.2289,20.264,20.2201,20.264,11400.0
2009-12-14 13:30:00,23.05,23.07,23.04,23.04,7000.0,20.264,20.2816,20.2552,20.2552,7000.0
2009-12-14 13:40:00,23.06,23.06,23.01,23.01,7000.0,20.2728,20.2728,20.2289,20.2289,7000.0
2009-12-14 13:50:00,23.02,23.02,23.01,23.02,3100.0,20.2377,20.2377,20.2289,20.2377,3100.0
2009-12-14 14:00:00,23.01,23.02,23.01,23.01,1400.0,20.2289,20.2377,20.2289,20.2289,1400.0
2009-12-14 14:10:00,23.02,23.02,23.01,23.02,1000.0,20.2377,20.2377,20.2289,20.2377,1000.0
2009-12-14 14:20:00,23.02,23.02,22.99,22.99,38900.0,20.2377,20.2377,20.2113,20.2113,38900.0
2009-12-14 14:30:00,22.99,23.01,22.95,22.95,11000.0,20.2113,20.2289,20.1761,20.1761,11000.0
2009-12-14 14:40:00,22.95,22.95,22.75,22.83,23300.0,20.1761,20.1761,20.0003,20.0706,23300.0
2009-12-14 14:50:00,22.8,22.83,22.8,22.81,9100.0,20.0443,20.0706,20.0443,20.053,9100.0
2009-12-14 15:00:00,22.8,22.86,22.8,22.85,9400.0,20.0443,20.097,20.0443,20.0882,9400.0
2009-12-14 15:10:00,22.86,22.88,22.8,22.8,12500.0,20.097,20.1146,20.0443,20.0443,12500.0
2009-12-14 15:20:00,22.81,22.86,22.8,22.85,7100.0,20.053,20.097,20.0443,20.0882,7100.0
2009-12-14 15:30:00,22.85,22.89,22.84,22.88,15000.0,20.0882,20.1234,20.0794,20.1146,15000.0
2009-12-14 15:40:00,22.88,22.88,22.8,22.81,29700.0,20.1146,20.1146,20.0443,20.053,29700.0
2009-12-14 15:50:00,22.8,22.84,22.8,22.8,28700.0,20.0443,20.0794,20.0443,20.0443,28700.0
2009-12-14 16:00:00,22.8,22.8,22.8,22.8,1100.0,20.0443,20.0443,20.0443,20.0443,1100.0
2009-12-14 16:10:00,22.8,22.8,22.8,22.8,0.0,20.0443,20.0443,20.0443,20.0443,0.0
2009-12-14 16:20:00,22.8,22.8,22.8,22.8,0.0,20.0443,20.0443,20.0443,20.0443,0.0
2009-12-14 16:30:00,22.8,22.8,22.8,22.8,0.0,20.0443,20.0443,20.0443,20.0443,0.0
2009-12-14 16:40:00,22.8,22.8,22.8,22.8,0.0,20.0443,20.0443,20.0443,20.0443,0.0
2009-12-14 16:50:00,22.8,22.8,22.8,22.8,0.0,20.0443,20.0443,20.0443,20.0443,0.0
2009-12-15 09:30:00,22.8,22.89,22.52,22.72,46700.0,20.0443,20.1234,19.7981,19.9739,46700.0
2009-12-15 09:40:00,22.73,22.74,22.68,22.68,9700.0,19.9827,19.9915,19.9388,19.9388,9700.0
2009-12-15 09:50:00,22.68,22.7,22.58,22.64,18800.0,19.9388,19.9563,19.8508,19.9036,18800.0
2009-12-15 10:00:00,22.61,22.75,22.6,22.7,4500.0,19.8772,20.0003,19.8684,19.9563,4500.0
2009-12-15 10:10:00,22.7,22.72,22.66,22.7,9600.0,19.9563,19.9739,19.9212,19.9563,9600.0
2009-12-15 10:20:00,22.7,22.73,22.69,22.7,7300.0,19.9563,19.9827,19.9475,19.9563,7300.0
2009-12-15 10:30:00,22.7,22.72,22.7,22.7,15800.0,19.9563,19.9739,19.9563,19.9563,15800.0
2009-12-15 10:40:00,22.7,22.7,22.69,22.7,6800.0,19.9563,19.9563,19.9475,19.9563,6800.0
2009-12-15 10:50:00,22.71,22.71,22.69,22.69,5900.0,19.9651,19.9651,19.9475,19.9475,5900.0
2009-12-15 11:00:00,22.69,22.7,22.67,22.68,9200.0,19.9475,19.9563,19.93,19.9388,9200.0
2009-12-15 11:10:00,22.67,22.68,22.54,22.57,22500.0,19.93,19.9388,19.8157,19.842,22500.0
2009-12-15 11:20:00,22.58,22.66,22.58,22.64,5700.0,19.8508,19.9212,19.8508,19.9036,5700.0
2009-12-15 11:30:00,22.64,22.66,22.64,22.64,6100.0,19.9036,19.9212,19.9036,19.9036,6100.0
2009-12-15 11:40:00,22.65,22.7,22.64,22.68,6300.0,19.9124,19.9563,19.9036,19.9388,6300.0
2009-12-15 11:50:00,22.69,22.7,22.67,22.69,7000.0,19.9475,19.9563,19.93,19.9475,7000.0
2009-12-15 12:00:00,22.69,22.75,22.68,22.69,17800.0,19.9475,20.0003,19.9388,19.9475,17800.0
2009-12-15 12:10:00,22.7,22.73,22.63,22.65,7500.0,19.9563,19.9827,19.8948,19.9124,7500.0
2009-12-15 12:20:00,22.64,22.65,22.63,22.65,4400.0,19.9036,19.9124,19.8948,19.9124,4400.0
2009-12-15 12:30:00,22.65,22.65,22.64,22.64,4300.0,19.9124,19.9124,19.9036,19.9036,4300.0
2009-12-15 12:40:00,22.65,22.65,22.64,22.65,6200.0,19.9124,19.9124,19.9036,19.9124,6200.0
2009-12-15 12:50:00,22.65,22.65,22.64,22.65,5200.0,19.9124,19.9124,19.9036,19.9124,5200.0
2009-12-15 13:00:00,22.65,22.65,22.64,22.64,5100.0,19.9124,19.9124,19.9036,19.9036,5100.0
2009-12-15 13:10:00,22.65,22.65,22.64,22.65,8200.0,19.9124,19.9124,19.9036,19.9124,8200.0
2009-12-15 13:20:00,22.65,22.65,22.64,22.65,7200.0,19.9124,19.9124,19.9036,19.9124,7200.0
2009-12-15 13:30:00,22.65,22.65,22.55,22.59,10500.0,19.9124,19.9124,19.8245,19.8596,10500.0
2009-12-15 13:40:00,22.6,22.65,22.6,22.65,11900.0,19.8684,19.9124,19.8684,19.9124,11900.0
2009-12-15 13:50:00,22.65,22.65,22.64,22.65,9500.0,19.9124,19.9124,19.9036,19.9124,9500.0
2009-12-15 14:00:00,22.65,22.73,22.65,22.7,66800.0,19.9124,19.9827,19.9124,19.9563,66800.0
2009-12-15 14:10:00,22.7,22.7,22.7,22.7,2000.0,19.9563,19.9563,19.9563,19.9563,2000.0
2009-12-15 14:20:00,22.7,22.7,22.69,22.7,23600.0,19.9563,19.9563,19.9475,19.9563,23600.0
2009-12-15 14:30:00,22.7,22.75,22.7,22.74,3900.0,19.9563,20.0003,19.9563,19.9915,3900.0
2009-12-15 14:40:00,22.71,22.75,22.71,22.71,4600.0,19.9651,20.0003,19.9651,19.9651,4600.0
2009-12-15 14:50:00,22.71,22.73,22.68,22.7,37900.0,19.9651,19.9827,19.9388,19.9563,37900.0
2009-12-15 15:00:00,22.7,22.75,22.7,22.75,13400.0,19.9563,20.0003,19.9563,20.0003,13400.0
2009-12-15 15:10:00,22.73,22.75,22.73,22.73,1600.0,19.9827,20.0003,19.9827,19.9827,1600.0
2009-12-15 15:20:00,22.73,22.75,22.72,22.73,16500.0,19.9827,20.0003,19.9739,19.9827,16500.0
2009-12-15 15:30:00,22.73,22.73,22.72,22.73,101700.0,19.9827,19.9827,19.9739,19.9827,101700.0
2009-12-15 15:40:00,22.73,22.75,22.71,22.75,53500.0,19.9827,20.0003,19.9651,20.0003,53500.0
2009-12-15 15:50:00,22.75,22.83,22.69,22.69,87600.0,20.0003,20.0706,19.9475,19.9475,87600.0
2009-12-15 16:00:00,22.69,22.7,22.69,22.7,3300.0,19.9475,19.9563,19.9475,19.9563,3300.0
2009-12-15 16:10:00,22.7,22.7,22.7,22.7,0.0,19.9563,19.9563,19.9563,19.9563,0.0
2009-12-15 16:20:00,22.7,22.7,22.7,22.7,0.0,19.9563,19.9563,19.9563,19.9563,0.0
2009-12-15 16:30:00,22.7,22.7,22.7,22.7,0.0,19.9563,19.9563,19.9563,19.9563,0.0
2009-12-15 16:40:00,22.7,22.7,22.7,22.7,0.0,19.9563,19.9563,19.9563,19.9563,0.0
2009-12-15 16:50:00,22.7,22.7,22.7,22.7,0.0,19.9563,19.9563,19.9563,19.9563,0.0
2009-12-16 09:30:00,22.84,22.95,22.75,22.94,9400.0,20.0794,20.1761,20.0003,20.1673,9400.0
2009-12-16 09:40:00,22.92,22.94,22.76,22.92,6800.0,20.1497,20.1673,20.0091,20.1497,6800.0
2009-12-16 09:50:00,22.92,22.94,22.82,22.82,8600.0,20.1497,20.1673,20.0618,20.0618,8600.0
2009-12-16 10:00:00,22.82,22.83,22.78,22.82,10100.0,20.0618,20.0706,20.0267,20.0618,10100.0
2009-12-16 10:10:00,22.82,22.86,22.8,22.84,19400.0,20.0618,20.097,20.0443,20.0794,19400.0
2009-12-16 10:20:00,22.83,22.85,22.83,22.84,11000.0,20.0706,20.0882,20.0706,20.0794,11000.0
2009-12-16 10:30:00,22.85,22.85,22.74,22.76,15600.0,20.0882,20.0882,19.9915,20.0091,15600.0
2009-12-16 10:40:00,22.76,22.82,22.76,22.79,9400.0,20.0091,20.0618,20.0091,20.0355,9400.0
2009-12-16 10:50:00,22.79,22.8,22.79,22.8,9500.0,20.0355,20.0443,20.0355,20.0443,9500.0
2009-12-16 11:00:00,22.8,22.84,22.79,22.84,16500.0,20.0443,20.0794,20.0355,20.0794,16500.0
2009-12-16 11:10:00,22.81,22.85,22.81,22.84,13600.0,20.053,20.0882,20.053,20.0794,13600.0
2009-12-16 11:20:00,22.84,22.9,22.84,22.89,10800.0,20.0794,20.1322,20.0794,20.1234,10800.0
2009-12-16 11:30:00,22.9,23.0,22.89,22.95,46400.0,20.1322,20.2201,20.1234,20.1761,46400.0
2009-12-16 11:40:00,22.94,23.05,22.94,22.96,26100.0,20.1673,20.264,20.1673,20.1849,26100.0
2009-12-16 11:50:00,22.97,22.98,22.92,22.92,10500.0,20.1937,20.2025,20.1497,20.1497,10500.0
2009-12-16 12:00:00,22.92,22.93,22.9,22.9,4500.0,20.1497,20.1585,20.1322,20.1322,4500.0
2009-12-16 12:10:00,22.91,22.91,22.82,22.83,7600.0,20.141,20.141,20.0618,20.0706,7600.0
2009-12-16 12:20:00,22.83,22.9,22.83,22.86,7000.0,20.0706,20.1322,20.0706,20.097,7000.0
2009-12-16 12:30:00,22.86,22.86,22.84,22.85,6500.0,20.097,20.097,20.0794,20.0882,6500.0
2009-12-16 12:40:00,22.85,22.85,22.84,22.84,4100.0,20.0882,20.0882,20.0794,20.0794,4100.0
2009-12-16 12:50:00,22.84,22.85,22.7,22.7,13900.0,20.0794,20.0882,19.9563,19.9563,13900.0
2009-12-16 13:00:00,22.71,22.71,22.64,22.67,11400.0,19.9651,19.9651,19.9036,19.93,11400.0
2009-12-16 13:10:00,22.68,22.74,22.68,22.74,5700.0,19.9388,19.9915,19.9388,19.9915,5700.0
2009-12-16 13:20:00,22.76,22.82,22.75,22.81,7800.0,20.0091,20.0618,20.0003,20.053,7800.0
2009-12-16 13:30:00,22.82,22.88,22.75,22.8,15400.0,20.0618,20.1146,20.0003,20.0443,15400.0
2009-12-16 13:40:00,22.8,22.8,22.63,22.67,11300.0,20.0443,20.0443,19.8948,19.93,11300.0
2009-12-16 13:50:00,22.67,22.7,22.55,22.58,20600.0,19.93,19.9563,19.8245,19.8508,20600.0
2009-12-16 14:00:00,22.59,22.76,22.59,22.73,10900.0,19.8596,20.0091,19.8596,19.9827,10900.0
2009-12-16 14:10:00,22.75,22.8,22.75,22.8,6800.0,20.0003,20.0443,20.0003,20.0443,6800.0
2009-12-16 14:20:00,22.8,22.8,22.79,22.8,12200.0,20.0443,20.0443,20.0355,20.0443,12200.0
2009-12-16 14:30:00,22.79,22.8,22.79,22.8,6400.0,20.0355,20.0443,20.0355,20.0443,6400.0
2009-12-16 14:40:00,22.8,22.82,22.76,22.76,15600.0,20.0443,20.0618,20.0091,20.0091,15600.0
2009-12-16 14:50:00,22.77,22.77,22.7,22.77,10800.0,20.0179,20.0179,19.9563,20.0179,10800.0
2009-12-16 15:00:00,22.74,22.8,22.74,22.77,40500.0,19.9915,20.0443,19.9915,20.0179,40500.0
2009-12-16 15:10:00,22.78,22.8,22.74,22.79,29500.0,20.0267,20.0443,19.9915,20.0355,29500.0
2009-12-16 15:20:00,22.79,22.82,22.78,22.79,13700.0,20.0355,20.0618,20.0267,20.0355,13700.0
2009-12-16 15:30:00,22.81,22.87,22.76,22.84,22000.0,20.053,20.1058,20.0091,20.0794,22000.0
2009-12-16 15:40:00,22.84,22.87,22.76,22.79,34100.0,20.0794,20.1058,20.0091,20.0355,34100.0
2009-12-16 15:50:00,22.77,22.81,22.72,22.73,36500.0,20.0179,20.053,19.9739,19.9827,36500.0
2009-12-16 16:00:00,22.73,22.73,22.73,22.73,5100.0,19.9827,19.9827,19.9827,19.9827,5100.0
2009-12-16 16:10:00,22.73,22.73,22.73,22.73,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2009-12-16 16:20:00,22.73,22.73,22.73,22.73,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2009-12-16 16:30:00,22.73,22.73,22.73,22.73,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2009-12-16 16:40:00,22.73,22.73,22.73,22.73,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2009-12-16 16:50:00,22.73,22.73,22.73,22.73,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2009-12-17 09:30:00,22.75,22.75,22.08,22.29,105500.0,20.0003,20.0003,19.4113,19.5959,105500.0
2009-12-17 09:40:00,22.27,22.4,22.27,22.38,58000.0,19.5783,19.6926,19.5783,19.675,58000.0
2009-12-17 09:50:00,22.38,22.48,22.35,22.37,34300.0,19.675,19.7629,19.6486,19.6662,34300.0
2009-12-17 10:00:00,22.37,22.5,22.27,22.47,25300.0,19.6662,19.7805,19.5783,19.7541,25300.0
2009-12-17 10:10:00,22.49,22.49,22.44,22.48,3600.0,19.7717,19.7717,19.7278,19.7629,3600.0
2009-12-17 10:20:00,22.49,22.53,22.48,22.51,10600.0,19.7717,19.8069,19.7629,19.7893,10600.0
2009-12-17 10:30:00,22.5,22.51,22.46,22.47,9800.0,19.7805,19.7893,19.7453,19.7541,9800.0
2009-12-17 10:40:00,22.46,22.51,22.44,22.48,5300.0,19.7453,19.7893,19.7278,19.7629,5300.0
2009-12-17 10:50:00,22.51,22.56,22.5,22.56,8100.0,19.7893,19.8333,19.7805,19.8333,8100.0
2009-12-17 11:00:00,22.54,22.63,22.54,22.6,6900.0,19.8157,19.8948,19.8157,19.8684,6900.0
2009-12-17 11:10:00,22.59,22.67,22.59,22.6,9400.0,19.8596,19.93,19.8596,19.8684,9400.0
2009-12-17 11:20:00,22.59,22.6,22.53,22.53,3800.0,19.8596,19.8684,19.8069,19.8069,3800.0
2009-12-17 11:30:00,22.56,22.56,22.45,22.49,8200.0,19.8333,19.8333,19.7366,19.7717,8200.0
2009-12-17 11:40:00,22.48,22.51,22.48,22.5,9000.0,19.7629,19.7893,19.7629,19.7805,9000.0
2009-12-17 11:50:00,22.49,22.5,22.47,22.47,10300.0,19.7717,19.7805,19.7541,19.7541,10300.0
2009-12-17 12:00:00,22.47,22.48,22.41,22.43,9100.0,19.7541,19.7629,19.7014,19.719,9100.0
2009-12-17 12:10:00,22.43,22.44,22.41,22.41,11300.0,19.719,19.7278,19.7014,19.7014,11300.0
2009-12-17 12:20:00,22.41,22.43,22.38,22.4,11400.0,19.7014,19.719,19.675,19.6926,11400.0
2009-12-17 12:30:00,22.38,22.42,22.38,22.4,8300.0,19.675,19.7102,19.675,19.6926,8300.0
2009-12-17 12:40:00,22.39,22.4,22.38,22.4,5500.0,19.6838,19.6926,19.675,19.6926,5500.0
2009-12-17 12:50:00,22.39,22.47,22.39,22.43,19600.0,19.6838,19.7541,19.6838,19.719,19600.0
2009-12-17 13:00:00,22.43,22.46,22.42,22.45,9200.0,19.719,19.7453,19.7102,19.7366,9200.0
2009-12-17 13:10:00,22.42,22.45,22.39,22.41,8900.0,19.7102,19.7366,19.6838,19.7014,8900.0
2009-12-17 13:20:00,22.41,22.43,22.4,22.41,8200.0,19.7014,19.719,19.6926,19.7014,8200.0
2009-12-17 13:30:00,22.41,22.47,22.4,22.45,9100.0,19.7014,19.7541,19.6926,19.7366,9100.0
2009-12-17 13:40:00,22.44,22.45,22.43,22.45,6300.0,19.7278,19.7366,19.719,19.7366,6300.0
2009-12-17 13:50:00,22.44,22.54,22.44,22.52,9200.0,19.7278,19.8157,19.7278,19.7981,9200.0
2009-12-17 14:00:00,22.52,22.53,22.5,22.51,5700.0,19.7981,19.8069,19.7805,19.7893,5700.0
2009-12-17 14:10:00,22.5,22.52,22.5,22.51,6600.0,19.7805,19.7981,19.7805,19.7893,6600.0
2009-12-17 14:20:00,22.5,22.51,22.47,22.48,10200.0,19.7805,19.7893,19.7541,19.7629,10200.0
2009-12-17 14:30:00,22.48,22.5,22.47,22.48,7900.0,19.7629,19.7805,19.7541,19.7629,7900.0
2009-12-17 14:40:00,22.48,22.5,22.47,22.48,11900.0,19.7629,19.7805,19.7541,19.7629,11900.0
2009-12-17 14:50:00,22.47,22.52,22.47,22.5,9100.0,19.7541,19.7981,19.7541,19.7805,9100.0
2009-12-17 15:00:00,22.5,22.57,22.5,22.56,6400.0,19.7805,19.842,19.7805,19.8333,6400.0
2009-12-17 15:10:00,22.55,22.56,22.5,22.51,8000.0,19.8245,19.8333,19.7805,19.7893,8000.0
2009-12-17 15:20:00,22.54,22.54,22.5,22.51,12000.0,19.8157,19.8157,19.7805,19.7893,12000.0
2009-12-17 15:30:00,22.5,22.53,22.5,22.5,13600.0,19.7805,19.8069,19.7805,19.7805,13600.0
2009-12-17 15:40:00,22.53,22.55,22.5,22.54,21100.0,19.8069,19.8245,19.7805,19.8157,21100.0
2009-12-17 15:50:00,22.54,22.54,22.49,22.51,63400.0,19.8157,19.8157,19.7717,19.7893,63400.0
2009-12-18 09:30:00,22.61,22.61,22.44,22.47,24200.0,19.8772,19.8772,19.7278,19.7541,24200.0
2009-12-18 09:40:00,22.46,22.52,22.45,22.52,36700.0,19.7453,19.7981,19.7366,19.7981,36700.0
2009-12-18 09:50:00,22.5,22.51,22.35,22.38,81800.0,19.7805,19.7893,19.6486,19.675,81800.0
2009-12-18 10:00:00,22.35,22.52,22.27,22.36,89700.0,19.6486,19.7981,19.5783,19.6574,89700.0
2009-12-18 10:10:00,22.36,22.36,22.25,22.3,21300.0,19.6574,19.6574,19.5607,19.6047,21300.0
2009-12-18 10:20:00,22.29,22.32,22.28,22.32,23600.0,19.5959,19.6223,19.5871,19.6223,23600.0
2009-12-18 10:30:00,22.3,22.33,22.29,22.33,20300.0,19.6047,19.6311,19.5959,19.6311,20300.0
2009-12-18 10:40:00,22.33,22.34,22.3,22.3,13800.0,19.6311,19.6398,19.6047,19.6047,13800.0
2009-12-18 10:50:00,22.31,22.34,22.3,22.31,9500.0,19.6135,19.6398,19.6047,19.6135,9500.0
2009-12-18 11:00:00,22.32,22.39,22.3,22.35,17300.0,19.6223,19.6838,19.6047,19.6486,17300.0
2009-12-18 11:10:00,22.36,22.36,22.31,22.33,16200.0,19.6574,19.6574,19.6135,19.6311,16200.0
2009-12-18 11:20:00,22.33,22.39,22.33,22.39,13700.0,19.6311,19.6838,19.6311,19.6838,13700.0
2009-12-18 11:30:00,22.39,22.39,22.33,22.33,10400.0,19.6838,19.6838,19.6311,19.6311,10400.0
2009-12-18 11:40:00,22.33,22.35,22.33,22.33,9900.0,19.6311,19.6486,19.6311,19.6311,9900.0
2009-12-18 11:50:00,22.33,22.34,22.3,22.33,15300.0,19.6311,19.6398,19.6047,19.6311,15300.0
2009-12-18 12:00:00,22.33,22.37,22.12,22.17,16500.0,19.6311,19.6662,19.4464,19.4904,16500.0
2009-12-18 12:10:00,22.18,22.34,22.17,22.24,16100.0,19.4992,19.6398,19.4904,19.5519,16100.0
2009-12-18 12:20:00,22.24,22.38,22.11,22.35,21600.0,19.5519,19.675,19.4376,19.6486,21600.0
2009-12-18 12:30:00,22.35,22.37,22.33,22.34,5000.0,19.6486,19.6662,19.6311,19.6398,5000.0
2009-12-18 12:40:00,22.34,22.34,22.21,22.23,9800.0,19.6398,19.6398,19.5256,19.5431,9800.0
2009-12-18 12:50:00,22.21,22.27,22.17,22.27,17200.0,19.5256,19.5783,19.4904,19.5783,17200.0
2009-12-18 13:00:00,22.26,22.26,22.25,22.25,13600.0,19.5695,19.5695,19.5607,19.5607,13600.0
2009-12-18 13:10:00,22.25,22.26,22.25,22.25,15900.0,19.5607,19.5695,19.5607,19.5607,15900.0
2009-12-18 13:20:00,22.25,22.38,22.2,22.36,23700.0,19.5607,19.675,19.5168,19.6574,23700.0
2009-12-18 13:30:00,22.36,22.38,22.35,22.35,15700.0,19.6574,19.675,19.6486,19.6486,15700.0
2009-12-18 13:40:00,22.35,22.45,22.35,22.44,17600.0,19.6486,19.7366,19.6486,19.7278,17600.0
2009-12-18 13:50:00,22.45,22.51,22.4,22.4,43900.0,19.7366,19.7893,19.6926,19.6926,43900.0
2009-12-18 14:00:00,22.4,22.5,22.38,22.4,25200.0,19.6926,19.7805,19.675,19.6926,25200.0
2009-12-18 14:10:00,22.4,22.53,22.4,22.5,20800.0,19.6926,19.8069,19.6926,19.7805,20800.0
2009-12-18 14:20:00,22.5,22.59,22.5,22.58,56800.0,19.7805,19.8596,19.7805,19.8508,56800.0
2009-12-18 14:30:00,22.57,22.58,22.52,22.52,5200.0,19.842,19.8508,19.7981,19.7981,5200.0
2009-12-18 14:40:00,22.52,22.54,22.51,22.54,5200.0,19.7981,19.8157,19.7893,19.8157,5200.0
2009-12-18 14:50:00,22.54,22.54,22.53,22.54,4600.0,19.8157,19.8157,19.8069,19.8157,4600.0
2009-12-18 15:00:00,22.53,22.54,22.53,22.54,9000.0,19.8069,19.8157,19.8069,19.8157,9000.0
2009-12-18 15:10:00,22.53,22.56,22.53,22.55,12200.0,19.8069,19.8333,19.8069,19.8245,12200.0
2009-12-18 15:20:00,22.56,22.58,22.55,22.58,24600.0,19.8333,19.8508,19.8245,19.8508,24600.0
2009-12-18 15:30:00,22.58,22.58,22.56,22.57,19300.0,19.8508,19.8508,19.8333,19.842,19300.0
2009-12-18 15:40:00,22.56,22.57,22.44,22.5,118200.0,19.8333,19.842,19.7278,19.7805,118200.0
2009-12-18 15:50:00,22.51,22.59,22.5,22.5,78100.0,19.7893,19.8596,19.7805,19.7805,78100.0
2009-12-21 09:30:00,22.5,22.5,22.17,22.35,19300.0,19.7805,19.7805,19.4904,19.6486,19300.0
2009-12-21 09:40:00,22.34,22.38,22.3,22.35,14400.0,19.6398,19.675,19.6047,19.6486,14400.0
2009-12-21 09:50:00,22.31,22.38,22.3,22.35,34300.0,19.6135,19.675,19.6047,19.6486,34300.0
2009-12-21 10:00:00,22.35,22.37,22.34,22.36,67300.0,19.6486,19.6662,19.6398,19.6574,67300.0
2009-12-21 10:10:00,22.35,22.36,22.35,22.35,6500.0,19.6486,19.6574,19.6486,19.6486,6500.0
2009-12-21 10:20:00,22.35,22.43,22.35,22.4,4000.0,19.6486,19.719,19.6486,19.6926,4000.0
2009-12-21 10:30:00,22.38,22.5,22.38,22.5,9000.0,19.675,19.7805,19.675,19.7805,9000.0
2009-12-21 10:40:00,22.49,22.5,22.45,22.45,10700.0,19.7717,19.7805,19.7366,19.7366,10700.0
2009-12-21 10:50:00,22.45,22.48,22.45,22.48,11500.0,19.7366,19.7629,19.7366,19.7629,11500.0
2009-12-21 11:00:00,22.48,22.52,22.48,22.51,30200.0,19.7629,19.7981,19.7629,19.7893,30200.0
2009-12-21 11:10:00,22.52,22.57,22.52,22.54,3300.0,19.7981,19.842,19.7981,19.8157,3300.0
2009-12-21 11:20:00,22.54,22.56,22.5,22.53,6700.0,19.8157,19.8333,19.7805,19.8069,6700.0
2009-12-21 11:30:00,22.54,22.54,22.52,22.52,4200.0,19.8157,19.8157,19.7981,19.7981,4200.0
2009-12-21 11:40:00,22.52,22.53,22.49,22.49,2900.0,19.7981,19.8069,19.7717,19.7717,2900.0
2009-12-21 11:50:00,22.49,22.5,22.46,22.47,4200.0,19.7717,19.7805,19.7453,19.7541,4200.0
2009-12-21 12:00:00,22.47,22.55,22.47,22.53,11300.0,19.7541,19.8245,19.7541,19.8069,11300.0
2009-12-21 12:10:00,22.53,22.53,22.47,22.53,9200.0,19.8069,19.8069,19.7541,19.8069,9200.0
2009-12-21 12:20:00,22.53,22.53,22.47,22.47,1900.0,19.8069,19.8069,19.7541,19.7541,1900.0
2009-12-21 12:30:00,22.5,22.51,22.47,22.5,12500.0,19.7805,19.7893,19.7541,19.7805,12500.0
2009-12-21 12:40:00,22.5,22.52,22.49,22.52,4500.0,19.7805,19.7981,19.7717,19.7981,4500.0
2009-12-21 12:50:00,22.52,22.53,22.5,22.51,4600.0,19.7981,19.8069,19.7805,19.7893,4600.0
2009-12-21 13:00:00,22.52,22.54,22.51,22.52,1800.0,19.7981,19.8157,19.7893,19.7981,1800.0
2009-12-21 13:10:00,22.51,22.52,22.5,22.5,2700.0,19.7893,19.7981,19.7805,19.7805,2700.0
2009-12-21 13:20:00,22.52,22.52,22.5,22.5,5500.0,19.7981,19.7981,19.7805,19.7805,5500.0
2009-12-21 13:30:00,22.51,22.54,22.5,22.54,10100.0,19.7893,19.8157,19.7805,19.8157,10100.0
2009-12-21 13:40:00,22.55,22.56,22.53,22.53,7500.0,19.8245,19.8333,19.8069,19.8069,7500.0
2009-12-21 13:50:00,22.54,22.55,22.53,22.53,23100.0,19.8157,19.8245,19.8069,19.8069,23100.0
2009-12-21 14:00:00,22.53,22.54,22.51,22.51,9100.0,19.8069,19.8157,19.7893,19.7893,9100.0
2009-12-21 14:10:00,22.5,22.54,22.5,22.53,7800.0,19.7805,19.8157,19.7805,19.8069,7800.0
2009-12-21 14:20:00,22.53,22.54,22.5,22.51,9500.0,19.8069,19.8157,19.7805,19.7893,9500.0
2009-12-21 14:30:00,22.52,22.55,22.51,22.54,12900.0,19.7981,19.8245,19.7893,19.8157,12900.0
2009-12-21 14:40:00,22.54,22.56,22.53,22.55,9100.0,19.8157,19.8333,19.8069,19.8245,9100.0
2009-12-21 14:50:00,22.55,22.56,22.54,22.55,5300.0,19.8245,19.8333,19.8157,19.8245,5300.0
2009-12-21 15:00:00,22.55,22.56,22.53,22.53,6900.0,19.8245,19.8333,19.8069,19.8069,6900.0
2009-12-21 15:10:00,22.53,22.55,22.53,22.54,5400.0,19.8069,19.8245,19.8069,19.8157,5400.0
2009-12-21 15:20:00,22.55,22.55,22.53,22.55,7700.0,19.8245,19.8245,19.8069,19.8245,7700.0
2009-12-21 15:30:00,22.55,22.55,22.53,22.55,9500.0,19.8245,19.8245,19.8069,19.8245,9500.0
2009-12-21 15:40:00,22.55,22.56,22.53,22.55,8800.0,19.8245,19.8333,19.8069,19.8245,8800.0
2009-12-21 15:50:00,22.55,22.61,22.54,22.61,29500.0,19.8245,19.8772,19.8157,19.8772,29500.0
2009-12-21 16:00:00,22.43,22.6,22.43,22.46,500.0,19.719,19.8684,19.719,19.7453,500.0
2009-12-21 16:10:00,22.46,22.46,22.46,22.46,0.0,19.7453,19.7453,19.7453,19.7453,0.0
2009-12-21 16:20:00,22.46,22.46,22.46,22.46,0.0,19.7453,19.7453,19.7453,19.7453,0.0
2009-12-21 16:30:00,22.46,22.46,22.46,22.46,0.0,19.7453,19.7453,19.7453,19.7453,0.0
2009-12-21 16:40:00,22.46,22.46,22.46,22.46,0.0,19.7453,19.7453,19.7453,19.7453,0.0
2009-12-21 16:50:00,22.46,22.46,22.46,22.46,0.0,19.7453,19.7453,19.7453,19.7453,0.0
2009-12-22 09:20:00,22.65,22.65,22.65,22.65,100.0,19.9124,19.9124,19.9124,19.9124,100.0
2009-12-22 09:30:00,22.58,22.61,22.53,22.61,6600.0,19.8508,19.8772,19.8069,19.8772,6600.0
2009-12-22 09:40:00,22.61,22.61,22.57,22.57,3900.0,19.8772,19.8772,19.842,19.842,3900.0
2009-12-22 09:50:00,22.57,22.59,22.55,22.57,6000.0,19.842,19.8596,19.8245,19.842,6000.0
2009-12-22 10:00:00,22.55,22.6,22.54,22.57,11600.0,19.8245,19.8684,19.8157,19.842,11600.0
2009-12-22 10:10:00,22.57,22.57,22.55,22.57,4600.0,19.842,19.842,19.8245,19.842,4600.0
2009-12-22 10:20:00,22.57,22.57,22.44,22.44,194600.0,19.842,19.842,19.7278,19.7278,194600.0
2009-12-22 10:30:00,22.45,22.49,22.44,22.47,21200.0,19.7366,19.7717,19.7278,19.7541,21200.0
2009-12-22 10:40:00,22.47,22.49,22.47,22.47,1600.0,19.7541,19.7717,19.7541,19.7541,1600.0
2009-12-22 10:50:00,22.47,22.5,22.47,22.49,25300.0,19.7541,19.7805,19.7541,19.7717,25300.0
2009-12-22 11:00:00,22.47,22.5,22.47,22.48,3800.0,19.7541,19.7805,19.7541,19.7629,3800.0
2009-12-22 11:10:00,22.47,22.48,22.46,22.47,1800.0,19.7541,19.7629,19.7453,19.7541,1800.0
2009-12-22 11:20:00,22.46,22.46,22.43,22.43,1800.0,19.7453,19.7453,19.719,19.719,1800.0
2009-12-22 11:30:00,22.42,22.45,22.36,22.4,87700.0,19.7102,19.7366,19.6574,19.6926,87700.0
2009-12-22 11:40:00,22.37,22.4,22.35,22.38,15200.0,19.6662,19.6926,19.6486,19.675,15200.0
2009-12-22 11:50:00,22.37,22.38,22.35,22.36,1200.0,19.6662,19.675,19.6486,19.6574,1200.0
2009-12-22 12:00:00,22.36,22.37,22.35,22.36,1800.0,19.6574,19.6662,19.6486,19.6574,1800.0
2009-12-22 12:10:00,22.35,22.38,22.35,22.37,15700.0,19.6486,19.675,19.6486,19.6662,15700.0
2009-12-22 12:20:00,22.38,22.43,22.37,22.37,4700.0,19.675,19.719,19.6662,19.6662,4700.0
2009-12-22 12:30:00,22.38,22.39,22.35,22.35,1200.0,19.675,19.6838,19.6486,19.6486,1200.0
2009-12-22 12:40:00,22.35,22.4,22.35,22.37,3200.0,19.6486,19.6926,19.6486,19.6662,3200.0
2009-12-22 12:50:00,22.36,22.4,22.34,22.35,19800.0,19.6574,19.6926,19.6398,19.6486,19800.0
2009-12-22 13:00:00,22.35,22.36,22.34,22.36,10900.0,19.6486,19.6574,19.6398,19.6574,10900.0
2009-12-22 13:10:00,22.36,22.36,22.3,22.3,5200.0,19.6574,19.6574,19.6047,19.6047,5200.0
2009-12-22 13:20:00,22.33,22.35,22.32,22.34,10100.0,19.6311,19.6486,19.6223,19.6398,10100.0
2009-12-22 13:30:00,22.32,22.37,22.32,22.37,17600.0,19.6223,19.6662,19.6223,19.6662,17600.0
2009-12-22 13:40:00,22.36,22.37,22.35,22.36,7400.0,19.6574,19.6662,19.6486,19.6574,7400.0
2009-12-22 13:50:00,22.36,22.37,22.35,22.35,4500.0,19.6574,19.6662,19.6486,19.6486,4500.0
2009-12-22 14:00:00,22.35,22.37,22.35,22.35,24700.0,19.6486,19.6662,19.6486,19.6486,24700.0
2009-12-22 14:10:00,22.34,22.39,22.34,22.35,49900.0,19.6398,19.6838,19.6398,19.6486,49900.0
2009-12-22 14:20:00,22.35,22.37,22.34,22.36,2500.0,19.6486,19.6662,19.6398,19.6574,2500.0
2009-12-22 14:30:00,22.36,22.4,22.35,22.38,19100.0,19.6574,19.6926,19.6486,19.675,19100.0
2009-12-22 14:40:00,22.38,22.39,22.36,22.37,7400.0,19.675,19.6838,19.6574,19.6662,7400.0
2009-12-22 14:50:00,22.36,22.38,22.36,22.36,4600.0,19.6574,19.675,19.6574,19.6574,4600.0
2009-12-22 15:00:00,22.36,22.39,22.33,22.36,14100.0,19.6574,19.6838,19.6311,19.6574,14100.0
2009-12-22 15:10:00,22.36,22.41,22.33,22.39,55300.0,19.6574,19.7014,19.6311,19.6838,55300.0
2009-12-22 15:20:00,22.37,22.38,22.3,22.36,11400.0,19.6662,19.675,19.6047,19.6574,11400.0
2009-12-22 15:30:00,22.36,22.38,22.36,22.36,16800.0,19.6574,19.675,19.6574,19.6574,16800.0
2009-12-22 15:40:00,22.36,22.37,22.36,22.36,25100.0,19.6574,19.6662,19.6574,19.6574,25100.0
2009-12-22 15:50:00,22.36,22.4,22.35,22.39,32500.0,19.6574,19.6926,19.6486,19.6838,32500.0
2009-12-22 16:00:00,22.4,22.4,22.4,22.4,7900.0,19.6926,19.6926,19.6926,19.6926,7900.0
2009-12-22 16:10:00,22.4,22.4,22.4,22.4,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2009-12-22 16:20:00,22.4,22.4,22.4,22.4,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2009-12-22 16:30:00,22.4,22.4,22.4,22.4,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2009-12-22 16:40:00,22.4,22.4,22.4,22.4,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2009-12-22 16:50:00,22.4,22.4,22.4,22.4,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2009-12-23 08:10:00,22.8,22.8,22.8,22.8,1100.0,20.0443,20.0443,20.0443,20.0443,1100.0
2009-12-23 08:20:00,23.11,23.11,23.0,23.0,1500.0,20.3168,20.3168,20.2201,20.2201,1500.0
2009-12-23 08:30:00,23.0,23.15,23.0,23.15,2100.0,20.2201,20.3519,20.2201,20.3519,2100.0
2009-12-23 08:40:00,23.28,23.3,23.28,23.28,1000.0,20.4662,20.4838,20.4662,20.4662,1000.0
2009-12-23 08:50:00,23.28,23.31,23.28,23.31,4300.0,20.4662,20.4926,20.4662,20.4926,4300.0
2009-12-23 09:00:00,23.3,23.3,23.3,23.3,1200.0,20.4838,20.4838,20.4838,20.4838,1200.0
2009-12-23 09:10:00,23.3,23.3,23.2,23.2,500.0,20.4838,20.4838,20.3959,20.3959,500.0
2009-12-23 09:20:00,23.2,23.2,23.2,23.2,500.0,20.3959,20.3959,20.3959,20.3959,500.0
2009-12-23 09:30:00,23.22,23.25,22.8,22.8,80600.0,20.4135,20.4399,20.0443,20.0443,80600.0
2009-12-23 09:40:00,22.82,22.88,22.55,22.63,78100.0,20.0618,20.1146,19.8245,19.8948,78100.0
2009-12-23 09:50:00,22.63,22.64,22.5,22.51,48000.0,19.8948,19.9036,19.7805,19.7893,48000.0
2009-12-23 10:00:00,22.51,22.56,22.49,22.53,52400.0,19.7893,19.8333,19.7717,19.8069,52400.0
2009-12-23 10:10:00,22.53,22.63,22.5,22.6,24700.0,19.8069,19.8948,19.7805,19.8684,24700.0
2009-12-23 10:20:00,22.6,22.62,22.55,22.62,24900.0,19.8684,19.886,19.8245,19.886,24900.0
2009-12-23 10:30:00,22.62,22.64,22.6,22.61,12400.0,19.886,19.9036,19.8684,19.8772,12400.0
2009-12-23 10:40:00,22.61,22.65,22.45,22.53,59900.0,19.8772,19.9124,19.7366,19.8069,59900.0
2009-12-23 10:50:00,22.53,22.53,22.46,22.53,20200.0,19.8069,19.8069,19.7453,19.8069,20200.0
2009-12-23 11:00:00,22.52,22.58,22.51,22.58,11100.0,19.7981,19.8508,19.7893,19.8508,11100.0
2009-12-23 11:10:00,22.58,22.6,22.55,22.55,14600.0,19.8508,19.8684,19.8245,19.8245,14600.0
2009-12-23 11:20:00,22.59,22.63,22.55,22.63,18200.0,19.8596,19.8948,19.8245,19.8948,18200.0
2009-12-23 11:30:00,22.61,22.63,22.54,22.59,22300.0,19.8772,19.8948,19.8157,19.8596,22300.0
2009-12-23 11:40:00,22.59,22.63,22.57,22.58,14200.0,19.8596,19.8948,19.842,19.8508,14200.0
2009-12-23 11:50:00,22.59,22.6,22.57,22.58,8100.0,19.8596,19.8684,19.842,19.8508,8100.0
2009-12-23 12:00:00,22.6,22.6,22.53,22.58,14500.0,19.8684,19.8684,19.8069,19.8508,14500.0
2009-12-23 12:10:00,22.58,22.58,22.47,22.5,34600.0,19.8508,19.8508,19.7541,19.7805,34600.0
2009-12-23 12:20:00,22.51,22.58,22.49,22.57,38100.0,19.7893,19.8508,19.7717,19.842,38100.0
2009-12-23 12:30:00,22.57,22.6,22.55,22.6,38300.0,19.842,19.8684,19.8245,19.8684,38300.0
2009-12-23 12:40:00,22.6,22.61,22.59,22.59,23900.0,19.8684,19.8772,19.8596,19.8596,23900.0
2009-12-23 12:50:00,22.6,22.61,22.59,22.6,17200.0,19.8684,19.8772,19.8596,19.8684,17200.0
2009-12-23 13:00:00,22.6,22.61,22.59,22.6,22800.0,19.8684,19.8772,19.8596,19.8684,22800.0
2009-12-23 13:10:00,22.61,22.61,22.58,22.6,12700.0,19.8772,19.8772,19.8508,19.8684,12700.0
2009-12-23 13:20:00,22.6,22.6,22.55,22.55,6300.0,19.8684,19.8684,19.8245,19.8245,6300.0
2009-12-23 13:30:00,22.55,22.56,22.53,22.53,5500.0,19.8245,19.8333,19.8069,19.8069,5500.0
2009-12-23 13:40:00,22.53,22.54,22.5,22.53,14800.0,19.8069,19.8157,19.7805,19.8069,14800.0
2009-12-23 13:50:00,22.52,22.54,22.52,22.54,12800.0,19.7981,19.8157,19.7981,19.8157,12800.0
2009-12-23 14:00:00,22.54,22.55,22.46,22.48,23300.0,19.8157,19.8245,19.7453,19.7629,23300.0
2009-12-23 14:10:00,22.51,22.6,22.5,22.52,11600.0,19.7893,19.8684,19.7805,19.7981,11600.0
2009-12-23 14:20:00,22.54,22.54,22.53,22.54,5200.0,19.8157,19.8157,19.8069,19.8157,5200.0
2009-12-23 14:30:00,22.54,22.54,22.53,22.53,2800.0,19.8157,19.8157,19.8069,19.8069,2800.0
2009-12-23 14:40:00,22.53,22.54,22.53,22.53,6900.0,19.8069,19.8157,19.8069,19.8069,6900.0
2009-12-23 14:50:00,22.53,22.57,22.53,22.57,12600.0,19.8069,19.842,19.8069,19.842,12600.0
2009-12-23 15:00:00,22.58,22.61,22.54,22.55,30300.0,19.8508,19.8772,19.8157,19.8245,30300.0
2009-12-23 15:10:00,22.56,22.57,22.52,22.53,13000.0,19.8333,19.842,19.7981,19.8069,13000.0
2009-12-23 15:20:00,22.53,22.53,22.52,22.53,41900.0,19.8069,19.8069,19.7981,19.8069,41900.0
2009-12-23 15:30:00,22.53,22.53,22.52,22.53,25100.0,19.8069,19.8069,19.7981,19.8069,25100.0
2009-12-23 15:40:00,22.54,22.55,22.52,22.54,51000.0,19.8157,19.8245,19.7981,19.8157,51000.0
2009-12-23 15:50:00,22.56,22.57,22.4,22.42,117700.0,19.8333,19.842,19.6926,19.7102,117700.0
2009-12-23 16:00:00,22.41,22.41,22.35,22.35,12000.0,19.7014,19.7014,19.6486,19.6486,12000.0
2009-12-23 16:10:00,22.35,22.35,22.35,22.35,0.0,19.6486,19.6486,19.6486,19.6486,0.0
2009-12-23 16:20:00,22.35,22.35,22.35,22.35,0.0,19.6486,19.6486,19.6486,19.6486,0.0
2009-12-23 16:30:00,22.35,22.35,22.35,22.35,0.0,19.6486,19.6486,19.6486,19.6486,0.0
2009-12-23 16:40:00,22.35,22.35,22.35,22.35,0.0,19.6486,19.6486,19.6486,19.6486,0.0
2009-12-23 16:50:00,22.35,22.35,22.35,22.35,0.0,19.6486,19.6486,19.6486,19.6486,0.0
2009-12-24 09:30:00,22.46,22.6,22.41,22.42,19200.0,19.7453,19.8684,19.7014,19.7102,19200.0
2009-12-24 09:40:00,22.41,22.41,22.24,22.26,20700.0,19.7014,19.7014,19.5519,19.5695,20700.0
2009-12-24 09:50:00,22.25,22.26,22.2,22.21,13900.0,19.5607,19.5695,19.5168,19.5256,13900.0
2009-12-24 10:00:00,22.21,22.22,22.12,22.16,21600.0,19.5256,19.5344,19.4464,19.4816,21600.0
2009-12-24 10:10:00,22.17,22.2,22.15,22.17,11100.0,19.4904,19.5168,19.4728,19.4904,11100.0
2009-12-24 10:20:00,22.17,22.26,22.17,22.25,15900.0,19.4904,19.5695,19.4904,19.5607,15900.0
2009-12-24 10:30:00,22.25,22.29,22.25,22.29,10000.0,19.5607,19.5959,19.5607,19.5959,10000.0
2009-12-24 10:40:00,22.3,22.33,22.3,22.32,9100.0,19.6047,19.6311,19.6047,19.6223,9100.0
2009-12-24 10:50:00,22.31,22.32,22.31,22.32,4500.0,19.6135,19.6223,19.6135,19.6223,4500.0
2009-12-24 11:00:00,22.33,22.36,22.32,22.35,4600.0,19.6311,19.6574,19.6223,19.6486,4600.0
2009-12-24 11:10:00,22.35,22.37,22.35,22.36,10700.0,19.6486,19.6662,19.6486,19.6574,10700.0
2009-12-24 11:20:00,22.36,22.36,22.35,22.35,500.0,19.6574,19.6574,19.6486,19.6486,500.0
2009-12-24 11:30:00,22.35,22.36,22.25,22.25,7000.0,19.6486,19.6574,19.5607,19.5607,7000.0
2009-12-24 11:40:00,22.25,22.25,22.19,22.19,6200.0,19.5607,19.5607,19.508,19.508,6200.0
2009-12-24 11:50:00,22.18,22.18,22.16,22.17,2800.0,19.4992,19.4992,19.4816,19.4904,2800.0
2009-12-24 12:00:00,22.17,22.22,22.16,22.16,7600.0,19.4904,19.5344,19.4816,19.4816,7600.0
2009-12-24 12:10:00,22.16,22.19,22.15,22.15,13100.0,19.4816,19.508,19.4728,19.4728,13100.0
2009-12-24 12:20:00,22.16,22.18,22.15,22.18,9000.0,19.4816,19.4992,19.4728,19.4992,9000.0
2009-12-24 12:30:00,22.16,22.19,22.15,22.15,10500.0,19.4816,19.508,19.4728,19.4728,10500.0
2009-12-24 12:40:00,22.15,22.17,22.15,22.17,10700.0,19.4728,19.4904,19.4728,19.4904,10700.0
2009-12-24 12:50:00,22.17,22.17,22.1,22.15,36500.0,19.4904,19.4904,19.4289,19.4728,36500.0
2009-12-28 09:30:00,22.15,22.36,22.15,22.33,293000.0,19.4728,19.6574,19.4728,19.6311,293000.0
2009-12-28 09:40:00,22.33,22.44,22.33,22.36,11700.0,19.6311,19.7278,19.6311,19.6574,11700.0
2009-12-28 09:50:00,22.36,22.38,22.23,22.37,22400.0,19.6574,19.675,19.5431,19.6662,22400.0
2009-12-28 10:00:00,22.38,22.38,22.29,22.29,21300.0,19.675,19.675,19.5959,19.5959,21300.0
2009-12-28 10:10:00,22.3,22.36,22.29,22.35,78800.0,19.6047,19.6574,19.5959,19.6486,78800.0
2009-12-28 10:20:00,22.36,22.36,22.35,22.35,10400.0,19.6574,19.6574,19.6486,19.6486,10400.0
2009-12-28 10:30:00,22.35,22.36,22.35,22.35,6300.0,19.6486,19.6574,19.6486,19.6486,6300.0
2009-12-28 10:40:00,22.36,22.36,22.34,22.34,9800.0,19.6574,19.6574,19.6398,19.6398,9800.0
2009-12-28 10:50:00,22.34,22.35,22.28,22.31,29100.0,19.6398,19.6486,19.5871,19.6135,29100.0
2009-12-28 11:00:00,22.31,22.32,22.31,22.32,9500.0,19.6135,19.6223,19.6135,19.6223,9500.0
2009-12-28 11:10:00,22.32,22.33,22.32,22.33,34100.0,19.6223,19.6311,19.6223,19.6311,34100.0
2009-12-28 11:20:00,22.33,22.41,22.33,22.41,6000.0,19.6311,19.7014,19.6311,19.7014,6000.0
2009-12-28 11:30:00,22.41,22.47,22.41,22.45,17200.0,19.7014,19.7541,19.7014,19.7366,17200.0
2009-12-28 11:40:00,22.47,22.47,22.46,22.46,6900.0,19.7541,19.7541,19.7453,19.7453,6900.0
2009-12-28 11:50:00,22.46,22.47,22.42,22.45,12700.0,19.7453,19.7541,19.7102,19.7366,12700.0
2009-12-28 12:00:00,22.44,22.46,22.44,22.45,3400.0,19.7278,19.7453,19.7278,19.7366,3400.0
2009-12-28 12:10:00,22.45,22.46,22.45,22.45,6700.0,19.7366,19.7453,19.7366,19.7366,6700.0
2009-12-28 12:20:00,22.45,22.46,22.45,22.45,5200.0,19.7366,19.7453,19.7366,19.7366,5200.0
2009-12-28 12:30:00,22.45,22.46,22.42,22.42,7200.0,19.7366,19.7453,19.7102,19.7102,7200.0
2009-12-28 12:40:00,22.42,22.44,22.42,22.43,2100.0,19.7102,19.7278,19.7102,19.719,2100.0
2009-12-28 12:50:00,22.44,22.45,22.44,22.44,6100.0,19.7278,19.7366,19.7278,19.7278,6100.0
2009-12-28 13:00:00,22.45,22.45,22.44,22.44,5600.0,19.7366,19.7366,19.7278,19.7278,5600.0
2009-12-28 13:10:00,22.44,22.45,22.4,22.42,7200.0,19.7278,19.7366,19.6926,19.7102,7200.0
2009-12-28 13:20:00,22.44,22.44,22.43,22.43,2400.0,19.7278,19.7278,19.719,19.719,2400.0
2009-12-28 13:30:00,22.44,22.44,22.43,22.43,1700.0,19.7278,19.7278,19.719,19.719,1700.0
2009-12-28 13:40:00,22.44,22.45,22.43,22.44,2700.0,19.7278,19.7366,19.719,19.7278,2700.0
2009-12-28 13:50:00,22.45,22.53,22.45,22.51,44700.0,19.7366,19.8069,19.7366,19.7893,44700.0
2009-12-28 14:00:00,22.52,22.53,22.51,22.52,2000.0,19.7981,19.8069,19.7893,19.7981,2000.0
2009-12-28 14:10:00,22.53,22.54,22.53,22.53,4700.0,19.8069,19.8157,19.8069,19.8069,4700.0
2009-12-28 14:20:00,22.53,22.54,22.53,22.53,8600.0,19.8069,19.8157,19.8069,19.8069,8600.0
2009-12-28 14:30:00,22.54,22.6,22.53,22.59,15500.0,19.8157,19.8684,19.8069,19.8596,15500.0
2009-12-28 14:40:00,22.6,22.6,22.53,22.54,10100.0,19.8684,19.8684,19.8069,19.8157,10100.0
2009-12-28 14:50:00,22.55,22.57,22.55,22.57,6600.0,19.8245,19.842,19.8245,19.842,6600.0
2009-12-28 15:00:00,22.56,22.58,22.56,22.56,4400.0,19.8333,19.8508,19.8333,19.8333,4400.0
2009-12-28 15:10:00,22.58,22.63,22.57,22.6,9700.0,19.8508,19.8948,19.842,19.8684,9700.0
2009-12-28 15:20:00,22.61,22.65,22.6,22.63,8000.0,19.8772,19.9124,19.8684,19.8948,8000.0
2009-12-28 15:30:00,22.63,22.67,22.61,22.62,12900.0,19.8948,19.93,19.8772,19.886,12900.0
2009-12-28 15:40:00,22.64,22.68,22.63,22.67,9600.0,19.9036,19.9388,19.8948,19.93,9600.0
2009-12-28 15:50:00,22.66,22.68,22.62,22.68,23800.0,19.9212,19.9388,19.886,19.9388,23800.0
2009-12-28 16:00:00,22.62,22.62,22.62,22.62,8200.0,19.886,19.886,19.886,19.886,8200.0
2009-12-28 16:10:00,22.62,22.62,22.62,22.62,0.0,19.886,19.886,19.886,19.886,0.0
2009-12-28 16:20:00,22.62,22.62,22.62,22.62,0.0,19.886,19.886,19.886,19.886,0.0
2009-12-28 16:30:00,22.62,22.62,22.62,22.62,0.0,19.886,19.886,19.886,19.886,0.0
2009-12-28 16:40:00,22.62,22.62,22.62,22.62,0.0,19.886,19.886,19.886,19.886,0.0
2009-12-28 16:50:00,22.62,22.62,22.62,22.62,0.0,19.886,19.886,19.886,19.886,0.0
2009-12-29 09:30:00,22.69,22.69,22.59,22.63,1700.0,19.9475,19.9475,19.8596,19.8948,1700.0
2009-12-29 09:40:00,22.55,22.63,22.53,22.53,2400.0,19.8245,19.8948,19.8069,19.8069,2400.0
2009-12-29 09:50:00,22.54,22.61,22.53,22.61,3200.0,19.8157,19.8772,19.8069,19.8772,3200.0
2009-12-29 10:00:00,22.61,22.64,22.57,22.57,3000.0,19.8772,19.9036,19.842,19.842,3000.0
2009-12-29 10:10:00,22.57,22.6,22.57,22.6,400.0,19.842,19.8684,19.842,19.8684,400.0
2009-12-29 10:20:00,22.61,22.63,22.61,22.62,1300.0,19.8772,19.8948,19.8772,19.886,1300.0
2009-12-29 10:30:00,22.6,22.6,22.6,22.6,900.0,19.8684,19.8684,19.8684,19.8684,900.0
2009-12-29 10:40:00,22.6,22.6,22.57,22.57,500.0,19.8684,19.8684,19.842,19.842,500.0
2009-12-29 10:50:00,22.58,22.59,22.57,22.58,2500.0,19.8508,19.8596,19.842,19.8508,2500.0
2009-12-29 11:00:00,22.58,22.61,22.57,22.57,1900.0,19.8508,19.8772,19.842,19.842,1900.0
2009-12-29 11:10:00,22.57,22.58,22.56,22.57,3400.0,19.842,19.8508,19.8333,19.842,3400.0
2009-12-29 11:20:00,22.56,22.56,22.54,22.54,1200.0,19.8333,19.8333,19.8157,19.8157,1200.0
2009-12-29 11:30:00,22.53,22.58,22.53,22.56,2700.0,19.8069,19.8508,19.8069,19.8333,2700.0
2009-12-29 11:40:00,22.55,22.58,22.55,22.57,1000.0,19.8245,19.8508,19.8245,19.842,1000.0
2009-12-29 11:50:00,22.58,22.6,22.58,22.59,1500.0,19.8508,19.8684,19.8508,19.8596,1500.0
2009-12-29 12:00:00,22.59,22.6,22.59,22.6,600.0,19.8596,19.8684,19.8596,19.8684,600.0
2009-12-29 12:10:00,22.61,22.61,22.6,22.61,1700.0,19.8772,19.8772,19.8684,19.8772,1700.0
2009-12-29 12:20:00,22.61,22.61,22.6,22.61,1900.0,19.8772,19.8772,19.8684,19.8772,1900.0
2009-12-29 12:30:00,22.61,22.61,22.59,22.6,4900.0,19.8772,19.8772,19.8596,19.8684,4900.0
2009-12-29 12:40:00,22.6,22.63,22.6,22.63,1300.0,19.8684,19.8948,19.8684,19.8948,1300.0
2009-12-29 12:50:00,22.62,22.63,22.62,22.63,900.0,19.886,19.8948,19.886,19.8948,900.0
2009-12-29 13:00:00,22.63,22.64,22.62,22.63,2500.0,19.8948,19.9036,19.886,19.8948,2500.0
2009-12-29 13:10:00,22.64,22.7,22.64,22.7,4500.0,19.9036,19.9563,19.9036,19.9563,4500.0
2009-12-29 13:20:00,22.72,22.8,22.71,22.78,3400.0,19.9739,20.0443,19.9651,20.0267,3400.0
2009-12-29 13:30:00,22.77,22.77,22.77,22.77,200.0,20.0179,20.0179,20.0179,20.0179,200.0
2009-12-29 13:40:00,22.76,22.76,22.71,22.74,3600.0,20.0091,20.0091,19.9651,19.9915,3600.0
2009-12-29 13:50:00,22.73,22.75,22.72,22.72,500.0,19.9827,20.0003,19.9739,19.9739,500.0
2009-12-29 14:00:00,22.75,22.75,22.71,22.71,1600.0,20.0003,20.0003,19.9651,19.9651,1600.0
2009-12-29 14:10:00,22.71,22.75,22.7,22.7,1800.0,19.9651,20.0003,19.9563,19.9563,1800.0
2009-12-29 14:20:00,22.7,22.72,22.66,22.66,1500.0,19.9563,19.9739,19.9212,19.9212,1500.0
2009-12-29 14:30:00,22.7,22.7,22.65,22.69,3000.0,19.9563,19.9563,19.9124,19.9475,3000.0
2009-12-29 14:40:00,22.68,22.7,22.65,22.68,2700.0,19.9388,19.9563,19.9124,19.9388,2700.0
2009-12-29 14:50:00,22.68,22.72,22.67,22.71,4400.0,19.9388,19.9739,19.93,19.9651,4400.0
2009-12-29 15:00:00,22.7,22.71,22.69,22.71,1600.0,19.9563,19.9651,19.9475,19.9651,1600.0
2009-12-29 15:10:00,22.71,22.71,22.7,22.7,1800.0,19.9651,19.9651,19.9563,19.9563,1800.0
2009-12-29 15:20:00,22.7,22.71,22.7,22.7,2200.0,19.9563,19.9651,19.9563,19.9563,2200.0
2009-12-29 15:30:00,22.69,22.72,22.65,22.67,3200.0,19.9475,19.9739,19.9124,19.93,3200.0
2009-12-29 15:40:00,22.65,22.69,22.62,22.63,3300.0,19.9124,19.9475,19.886,19.8948,3300.0
2009-12-29 15:50:00,22.63,22.73,22.61,22.62,33300.0,19.8948,19.9827,19.8772,19.886,33300.0
2009-12-29 16:00:00,22.61,22.61,22.61,22.61,5900.0,19.8772,19.8772,19.8772,19.8772,5900.0
2009-12-29 16:10:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-29 16:20:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-29 16:30:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-29 16:40:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-29 16:50:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-30 09:30:00,22.52,22.74,22.52,22.72,4800.0,19.7981,19.9915,19.7981,19.9739,4800.0
2009-12-30 09:40:00,22.74,22.79,22.73,22.79,3300.0,19.9915,20.0355,19.9827,20.0355,3300.0
2009-12-30 09:50:00,22.78,22.8,22.78,22.78,1500.0,20.0267,20.0443,20.0267,20.0267,1500.0
2009-12-30 10:00:00,22.8,22.8,22.78,22.79,5900.0,20.0443,20.0443,20.0267,20.0355,5900.0
2009-12-30 10:10:00,22.79,22.79,22.75,22.76,3500.0,20.0355,20.0355,20.0003,20.0091,3500.0
2009-12-30 10:20:00,22.73,22.76,22.73,22.75,3600.0,19.9827,20.0091,19.9827,20.0003,3600.0
2009-12-30 10:30:00,22.75,22.78,22.74,22.74,1400.0,20.0003,20.0267,19.9915,19.9915,1400.0
2009-12-30 10:40:00,22.74,22.8,22.74,22.76,5400.0,19.9915,20.0443,19.9915,20.0091,5400.0
2009-12-30 10:50:00,22.77,22.78,22.75,22.78,2000.0,20.0179,20.0267,20.0003,20.0267,2000.0
2009-12-30 11:00:00,22.78,22.79,22.77,22.79,1100.0,20.0267,20.0355,20.0179,20.0355,1100.0
2009-12-30 11:10:00,22.78,22.8,22.78,22.79,2000.0,20.0267,20.0443,20.0267,20.0355,2000.0
2009-12-30 11:20:00,22.78,22.79,22.76,22.76,1900.0,20.0267,20.0355,20.0091,20.0091,1900.0
2009-12-30 11:30:00,22.76,22.76,22.73,22.73,1200.0,20.0091,20.0091,19.9827,19.9827,1200.0
2009-12-30 11:40:00,22.73,22.73,22.72,22.73,1800.0,19.9827,19.9827,19.9739,19.9827,1800.0
2009-12-30 11:50:00,22.72,22.75,22.72,22.72,1600.0,19.9739,20.0003,19.9739,19.9739,1600.0
2009-12-30 12:00:00,22.74,22.75,22.71,22.71,6600.0,19.9915,20.0003,19.9651,19.9651,6600.0
2009-12-30 12:10:00,22.72,22.78,22.69,22.69,8000.0,19.9739,20.0267,19.9475,19.9475,8000.0
2009-12-30 12:20:00,22.68,22.68,22.67,22.67,500.0,19.9388,19.9388,19.93,19.93,500.0
2009-12-30 12:30:00,22.67,22.68,22.66,22.68,1600.0,19.93,19.9388,19.9212,19.9388,1600.0
2009-12-30 12:40:00,22.68,22.68,22.65,22.67,700.0,19.9388,19.9388,19.9124,19.93,700.0
2009-12-30 12:50:00,22.68,22.69,22.67,22.69,1900.0,19.9388,19.9475,19.93,19.9475,1900.0
2009-12-30 13:00:00,22.67,22.68,22.67,22.68,300.0,19.93,19.9388,19.93,19.9388,300.0
2009-12-30 13:10:00,22.67,22.68,22.65,22.65,800.0,19.93,19.9388,19.9124,19.9124,800.0
2009-12-30 13:20:00,22.65,22.66,22.65,22.65,800.0,19.9124,19.9212,19.9124,19.9124,800.0
2009-12-30 13:30:00,22.66,22.67,22.62,22.63,2800.0,19.9212,19.93,19.886,19.8948,2800.0
2009-12-30 13:40:00,22.63,22.63,22.56,22.59,3400.0,19.8948,19.8948,19.8333,19.8596,3400.0
2009-12-30 13:50:00,22.62,22.66,22.61,22.64,1900.0,19.886,19.9212,19.8772,19.9036,1900.0
2009-12-30 14:00:00,22.65,22.7,22.64,22.7,2100.0,19.9124,19.9563,19.9036,19.9563,2100.0
2009-12-30 14:10:00,22.69,22.7,22.65,22.65,3900.0,19.9475,19.9563,19.9124,19.9124,3900.0
2009-12-30 14:20:00,22.65,22.68,22.61,22.64,14500.0,19.9124,19.9388,19.8772,19.9036,14500.0
2009-12-30 14:30:00,22.64,22.7,22.64,22.7,3200.0,19.9036,19.9563,19.9036,19.9563,3200.0
2009-12-30 14:40:00,22.7,22.72,22.7,22.72,1000.0,19.9563,19.9739,19.9563,19.9739,1000.0
2009-12-30 14:50:00,22.73,22.73,22.71,22.71,1800.0,19.9827,19.9827,19.9651,19.9651,1800.0
2009-12-30 15:00:00,22.71,22.72,22.7,22.71,4600.0,19.9651,19.9739,19.9563,19.9651,4600.0
2009-12-30 15:10:00,22.72,22.74,22.71,22.72,1900.0,19.9739,19.9915,19.9651,19.9739,1900.0
2009-12-30 15:20:00,22.74,22.74,22.68,22.69,38400.0,19.9915,19.9915,19.9388,19.9475,38400.0
2009-12-30 15:30:00,22.68,22.69,22.6,22.61,10100.0,19.9388,19.9475,19.8684,19.8772,10100.0
2009-12-30 15:40:00,22.6,22.61,22.55,22.58,7100.0,19.8684,19.8772,19.8245,19.8508,7100.0
2009-12-30 15:50:00,22.58,22.68,22.57,22.66,12500.0,19.8508,19.9388,19.842,19.9212,12500.0
2009-12-30 16:00:00,22.61,22.61,22.61,22.61,400.0,19.8772,19.8772,19.8772,19.8772,400.0
2009-12-30 16:10:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-30 16:20:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-30 16:30:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-30 16:40:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-30 16:50:00,22.61,22.61,22.61,22.61,0.0,19.8772,19.8772,19.8772,19.8772,0.0
2009-12-31 09:30:00,22.8,22.84,22.54,22.7,12600.0,20.0443,20.0794,19.8157,19.9563,12600.0
2009-12-31 09:40:00,22.71,22.75,22.54,22.65,6800.0,19.9651,20.0003,19.8157,19.9124,6800.0
2009-12-31 09:50:00,22.61,22.69,22.56,22.58,2800.0,19.8772,19.9475,19.8333,19.8508,2800.0
2009-12-31 10:00:00,22.59,22.7,22.59,22.7,2600.0,19.8596,19.9563,19.8596,19.9563,2600.0
2009-12-31 10:10:00,22.68,22.7,22.68,22.68,900.0,19.9388,19.9563,19.9388,19.9388,900.0
2009-12-31 10:20:00,22.68,22.7,22.68,22.7,1600.0,19.9388,19.9563,19.9388,19.9563,1600.0
2009-12-31 10:30:00,22.7,22.7,22.67,22.69,800.0,19.9563,19.9563,19.93,19.9475,800.0
2009-12-31 10:40:00,22.69,22.69,22.67,22.67,600.0,19.9475,19.9475,19.93,19.93,600.0
2009-12-31 10:50:00,22.67,22.67,22.66,22.67,1500.0,19.93,19.93,19.9212,19.93,1500.0
2009-12-31 11:00:00,22.67,22.67,22.64,22.64,2300.0,19.93,19.93,19.9036,19.9036,2300.0
2009-12-31 11:10:00,22.65,22.65,22.6,22.6,2700.0,19.9124,19.9124,19.8684,19.8684,2700.0
2009-12-31 11:20:00,22.59,22.6,22.57,22.57,3800.0,19.8596,19.8684,19.842,19.842,3800.0
2009-12-31 11:30:00,22.57,22.59,22.56,22.57,4200.0,19.842,19.8596,19.8333,19.842,4200.0
2009-12-31 11:40:00,22.58,22.59,22.57,22.57,2100.0,19.8508,19.8596,19.842,19.842,2100.0
2009-12-31 11:50:00,22.58,22.58,22.57,22.57,1700.0,19.8508,19.8508,19.842,19.842,1700.0
2009-12-31 12:00:00,22.57,22.58,22.57,22.57,900.0,19.842,19.8508,19.842,19.842,900.0
2009-12-31 12:10:00,22.57,22.57,22.56,22.57,800.0,19.842,19.842,19.8333,19.842,800.0
2009-12-31 12:20:00,22.56,22.56,22.53,22.53,2700.0,19.8333,19.8333,19.8069,19.8069,2700.0
2009-12-31 12:30:00,22.53,22.53,22.53,22.53,1800.0,19.8069,19.8069,19.8069,19.8069,1800.0
2009-12-31 12:40:00,22.53,22.54,22.53,22.53,600.0,19.8069,19.8157,19.8069,19.8069,600.0
2009-12-31 12:50:00,22.53,22.54,22.53,22.53,1900.0,19.8069,19.8157,19.8069,19.8069,1900.0
2009-12-31 13:00:00,22.53,22.54,22.53,22.54,500.0,19.8069,19.8157,19.8069,19.8157,500.0
2009-12-31 13:10:00,22.53,22.54,22.51,22.54,16700.0,19.8069,19.8157,19.7893,19.8157,16700.0
2009-12-31 13:20:00,22.53,22.53,22.52,22.53,900.0,19.8069,19.8069,19.7981,19.8069,900.0
2009-12-31 13:30:00,22.52,22.53,22.51,22.52,3400.0,19.7981,19.8069,19.7893,19.7981,3400.0
2009-12-31 13:40:00,22.53,22.59,22.53,22.58,5700.0,19.8069,19.8596,19.8069,19.8508,5700.0
2009-12-31 13:50:00,22.59,22.6,22.58,22.59,2100.0,19.8596,19.8684,19.8508,19.8596,2100.0
2009-12-31 14:00:00,22.59,22.61,22.59,22.6,2500.0,19.8596,19.8772,19.8596,19.8684,2500.0
2009-12-31 14:10:00,22.59,22.6,22.57,22.59,6500.0,19.8596,19.8684,19.842,19.8596,6500.0
2009-12-31 14:20:00,22.59,22.59,22.56,22.59,2400.0,19.8596,19.8596,19.8333,19.8596,2400.0
2009-12-31 14:30:00,22.57,22.58,22.55,22.56,2300.0,19.842,19.8508,19.8245,19.8333,2300.0
2009-12-31 14:40:00,22.58,22.58,22.55,22.57,2500.0,19.8508,19.8508,19.8245,19.842,2500.0
2009-12-31 14:50:00,22.58,22.61,22.56,22.6,6500.0,19.8508,19.8772,19.8333,19.8684,6500.0
2009-12-31 15:00:00,22.61,22.61,22.58,22.58,2900.0,19.8772,19.8772,19.8508,19.8508,2900.0
2009-12-31 15:10:00,22.58,22.58,22.54,22.54,2700.0,19.8508,19.8508,19.8157,19.8157,2700.0
2009-12-31 15:20:00,22.53,22.54,22.52,22.52,1500.0,19.8069,19.8157,19.7981,19.7981,1500.0
2009-12-31 15:30:00,22.51,22.51,22.5,22.5,2400.0,19.7893,19.7893,19.7805,19.7805,2400.0
2009-12-31 15:40:00,22.5,22.51,22.4,22.4,6800.0,19.7805,19.7893,19.6926,19.6926,6800.0
2009-12-31 15:50:00,22.41,22.43,22.38,22.43,9700.0,19.7014,19.719,19.675,19.719,9700.0
2010-01-04 09:20:00,22.43,22.43,22.43,22.43,5700.0,19.719,19.719,19.719,19.719,5700.0
2010-01-04 09:30:00,22.55,22.87,22.4,22.85,47500.0,19.8245,20.1058,19.6926,20.0882,47500.0
2010-01-04 09:40:00,22.83,22.92,22.76,22.81,35400.0,20.0706,20.1497,20.0091,20.053,35400.0
2010-01-04 09:50:00,22.81,23.02,22.79,22.9,19000.0,20.053,20.2377,20.0355,20.1322,19000.0
2010-01-04 10:00:00,22.88,22.9,22.83,22.85,10700.0,20.1146,20.1322,20.0706,20.0882,10700.0
2010-01-04 10:10:00,22.87,23.01,22.87,23.0,11800.0,20.1058,20.2289,20.1058,20.2201,11800.0
2010-01-04 10:20:00,23.0,23.01,23.0,23.0,10800.0,20.2201,20.2289,20.2201,20.2201,10800.0
2010-01-04 10:30:00,23.0,23.0,22.99,23.0,2700.0,20.2201,20.2201,20.2113,20.2201,2700.0
2010-01-04 10:40:00,23.0,23.01,22.99,23.01,4800.0,20.2201,20.2289,20.2113,20.2289,4800.0
2010-01-04 10:50:00,23.0,23.08,23.0,23.06,10800.0,20.2201,20.2904,20.2201,20.2728,10800.0
2010-01-04 11:00:00,23.07,23.17,23.06,23.17,11000.0,20.2816,20.3695,20.2728,20.3695,11000.0
2010-01-04 11:10:00,23.17,23.22,23.17,23.22,6000.0,20.3695,20.4135,20.3695,20.4135,6000.0
2010-01-04 11:20:00,23.22,23.33,23.22,23.3,26100.0,20.4135,20.5102,20.4135,20.4838,26100.0
2010-01-04 11:30:00,23.3,23.32,23.27,23.3,38300.0,20.4838,20.5014,20.4574,20.4838,38300.0
2010-01-04 11:40:00,23.3,23.4,23.29,23.38,11700.0,20.4838,20.5717,20.475,20.5541,11700.0
2010-01-04 11:50:00,23.39,23.39,23.38,23.39,4200.0,20.5629,20.5629,20.5541,20.5629,4200.0
2010-01-04 12:00:00,23.39,23.39,23.22,23.23,21100.0,20.5629,20.5629,20.4135,20.4223,21100.0
2010-01-04 12:10:00,23.24,23.25,23.2,23.23,6100.0,20.4311,20.4399,20.3959,20.4223,6100.0
2010-01-04 12:20:00,23.22,23.22,23.14,23.14,6200.0,20.4135,20.4135,20.3432,20.3432,6200.0
2010-01-04 12:30:00,23.14,23.15,22.99,22.99,8200.0,20.3432,20.3519,20.2113,20.2113,8200.0
2010-01-04 12:40:00,23.0,23.0,22.95,22.95,3200.0,20.2201,20.2201,20.1761,20.1761,3200.0
2010-01-04 12:50:00,22.94,22.98,22.86,22.97,6200.0,20.1673,20.2025,20.097,20.1937,6200.0
2010-01-04 13:00:00,22.99,23.03,22.95,22.97,8000.0,20.2113,20.2465,20.1761,20.1937,8000.0
2010-01-04 13:10:00,22.97,22.98,22.94,22.95,2400.0,20.1937,20.2025,20.1673,20.1761,2400.0
2010-01-04 13:20:00,22.93,22.99,22.93,22.98,5500.0,20.1585,20.2113,20.1585,20.2025,5500.0
2010-01-04 13:30:00,22.98,23.01,22.95,23.01,10900.0,20.2025,20.2289,20.1761,20.2289,10900.0
2010-01-04 13:40:00,22.99,23.01,22.98,23.0,4600.0,20.2113,20.2289,20.2025,20.2201,4600.0
2010-01-04 13:50:00,23.0,23.0,22.97,22.98,3700.0,20.2201,20.2201,20.1937,20.2025,3700.0
2010-01-04 14:00:00,22.97,22.98,22.96,22.97,3900.0,20.1937,20.2025,20.1849,20.1937,3900.0
2010-01-04 14:10:00,22.97,23.04,22.96,22.96,3200.0,20.1937,20.2552,20.1849,20.1849,3200.0
2010-01-04 14:20:00,22.98,23.01,22.97,23.01,3300.0,20.2025,20.2289,20.1937,20.2289,3300.0
2010-01-04 14:30:00,23.02,23.03,23.01,23.01,2300.0,20.2377,20.2465,20.2289,20.2289,2300.0
2010-01-04 14:40:00,23.01,23.04,23.01,23.02,5500.0,20.2289,20.2552,20.2289,20.2377,5500.0
2010-01-04 14:50:00,23.03,23.03,23.01,23.02,2300.0,20.2465,20.2465,20.2289,20.2377,2300.0
2010-01-04 15:00:00,23.0,23.05,22.98,23.03,6000.0,20.2201,20.264,20.2025,20.2465,6000.0
2010-01-04 15:10:00,23.03,23.06,23.03,23.06,5600.0,20.2465,20.2728,20.2465,20.2728,5600.0
2010-01-04 15:20:00,23.07,23.1,23.07,23.09,8000.0,20.2816,20.308,20.2816,20.2992,8000.0
2010-01-04 15:30:00,23.09,23.1,23.08,23.08,4800.0,20.2992,20.308,20.2904,20.2904,4800.0
2010-01-04 15:40:00,23.08,23.1,23.05,23.06,10400.0,20.2904,20.308,20.264,20.2728,10400.0
2010-01-04 15:50:00,23.05,23.11,23.02,23.02,21500.0,20.264,20.3168,20.2377,20.2377,21500.0
2010-01-04 16:00:00,23.08,23.08,23.08,23.08,13500.0,20.2904,20.2904,20.2904,20.2904,13500.0
2010-01-04 16:10:00,23.08,23.08,23.08,23.08,0.0,20.2904,20.2904,20.2904,20.2904,0.0
2010-01-04 16:20:00,23.08,23.08,23.08,23.08,0.0,20.2904,20.2904,20.2904,20.2904,0.0
2010-01-04 16:30:00,23.08,23.08,23.08,23.08,0.0,20.2904,20.2904,20.2904,20.2904,0.0
2010-01-04 16:40:00,23.08,23.08,23.08,23.08,0.0,20.2904,20.2904,20.2904,20.2904,0.0
2010-01-04 16:50:00,23.08,23.08,23.08,23.08,0.0,20.2904,20.2904,20.2904,20.2904,0.0
2010-01-05 09:30:00,23.0,23.11,23.0,23.1,2800.0,20.2201,20.3168,20.2201,20.308,2800.0
2010-01-05 09:40:00,23.11,23.2,23.11,23.17,6000.0,20.3168,20.3959,20.3168,20.3695,6000.0
2010-01-05 09:50:00,23.18,23.18,23.08,23.09,12900.0,20.3783,20.3783,20.2904,20.2992,12900.0
2010-01-05 10:00:00,23.05,23.06,22.97,22.97,4300.0,20.264,20.2728,20.1937,20.1937,4300.0
2010-01-05 10:10:00,22.96,23.0,22.96,22.99,8600.0,20.1849,20.2201,20.1849,20.2113,8600.0
2010-01-05 10:20:00,23.0,23.03,22.99,23.03,26000.0,20.2201,20.2465,20.2113,20.2465,26000.0
2010-01-05 10:30:00,23.02,23.04,23.0,23.02,2700.0,20.2377,20.2552,20.2201,20.2377,2700.0
2010-01-05 10:40:00,23.01,23.03,23.01,23.01,4600.0,20.2289,20.2465,20.2289,20.2289,4600.0
2010-01-05 10:50:00,23.01,23.1,23.0,23.1,5500.0,20.2289,20.308,20.2201,20.308,5500.0
2010-01-05 11:00:00,23.11,23.23,23.11,23.22,9800.0,20.3168,20.4223,20.3168,20.4135,9800.0
2010-01-05 11:10:00,23.23,23.23,23.22,23.23,4900.0,20.4223,20.4223,20.4135,20.4223,4900.0
2010-01-05 11:20:00,23.23,23.24,23.22,23.22,1700.0,20.4223,20.4311,20.4135,20.4135,1700.0
2010-01-05 11:30:00,23.22,23.24,23.2,23.22,6400.0,20.4135,20.4311,20.3959,20.4135,6400.0
2010-01-05 11:40:00,23.22,23.23,23.17,23.2,52200.0,20.4135,20.4223,20.3695,20.3959,52200.0
2010-01-05 11:50:00,23.2,23.25,23.17,23.19,5100.0,20.3959,20.4399,20.3695,20.3871,5100.0
2010-01-05 12:00:00,23.2,23.2,23.15,23.17,3300.0,20.3959,20.3959,20.3519,20.3695,3300.0
2010-01-05 12:10:00,23.16,23.16,23.11,23.11,7500.0,20.3607,20.3607,20.3168,20.3168,7500.0
2010-01-05 12:20:00,23.1,23.2,23.1,23.2,10600.0,20.308,20.3959,20.308,20.3959,10600.0
2010-01-05 12:30:00,23.19,23.2,23.17,23.18,3500.0,20.3871,20.3959,20.3695,20.3783,3500.0
2010-01-05 12:40:00,23.17,23.18,23.17,23.17,2300.0,20.3695,20.3783,20.3695,20.3695,2300.0
2010-01-05 12:50:00,23.16,23.19,23.15,23.16,3500.0,20.3607,20.3871,20.3519,20.3607,3500.0
2010-01-05 13:00:00,23.18,23.19,23.15,23.19,7500.0,20.3783,20.3871,20.3519,20.3871,7500.0
2010-01-05 13:10:00,23.19,23.2,23.14,23.14,8900.0,20.3871,20.3959,20.3432,20.3432,8900.0
2010-01-05 13:20:00,23.15,23.2,23.14,23.2,2800.0,20.3519,20.3959,20.3432,20.3959,2800.0
2010-01-05 13:30:00,23.2,23.2,23.18,23.19,4400.0,20.3959,20.3959,20.3783,20.3871,4400.0
2010-01-05 13:40:00,23.19,23.21,23.18,23.21,2700.0,20.3871,20.4047,20.3783,20.4047,2700.0
2010-01-05 13:50:00,23.2,23.21,23.18,23.19,16500.0,20.3959,20.4047,20.3783,20.3871,16500.0
2010-01-05 14:00:00,23.19,23.21,23.19,23.2,2300.0,20.3871,20.4047,20.3871,20.3959,2300.0
2010-01-05 14:10:00,23.2,23.21,23.2,23.2,1400.0,20.3959,20.4047,20.3959,20.3959,1400.0
2010-01-05 14:20:00,23.19,23.22,23.19,23.22,1800.0,20.3871,20.4135,20.3871,20.4135,1800.0
2010-01-05 14:30:00,23.22,23.25,23.2,23.24,4100.0,20.4135,20.4399,20.3959,20.4311,4100.0
2010-01-05 14:40:00,23.23,23.25,23.21,23.23,4000.0,20.4223,20.4399,20.4047,20.4223,4000.0
2010-01-05 14:50:00,23.24,23.25,23.22,23.23,4600.0,20.4311,20.4399,20.4135,20.4223,4600.0
2010-01-05 15:00:00,23.25,23.25,23.22,23.24,3100.0,20.4399,20.4399,20.4135,20.4311,3100.0
2010-01-05 15:10:00,23.22,23.22,23.19,23.22,4900.0,20.4135,20.4135,20.3871,20.4135,4900.0
2010-01-05 15:20:00,23.2,23.21,23.19,23.2,900.0,20.3959,20.4047,20.3871,20.3959,900.0
2010-01-05 15:30:00,23.2,23.25,23.19,23.22,5800.0,20.3959,20.4399,20.3871,20.4135,5800.0
2010-01-05 15:40:00,23.22,23.24,23.2,23.2,5900.0,20.4135,20.4311,20.3959,20.3959,5900.0
2010-01-05 15:50:00,23.21,23.24,23.19,23.24,13000.0,20.4047,20.4311,20.3871,20.4311,13000.0
2010-01-05 16:00:00,23.26,23.26,23.26,23.26,2900.0,20.4487,20.4487,20.4487,20.4487,2900.0
2010-01-05 16:10:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-05 16:20:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-06 08:00:00,23.5,23.5,23.5,23.5,200.0,20.6596,20.6596,20.6596,20.6596,200.0
2010-01-06 08:10:00,23.5,23.5,23.5,23.5,0.0,20.6596,20.6596,20.6596,20.6596,0.0
2010-01-06 08:20:00,23.5,23.5,23.5,23.5,0.0,20.6596,20.6596,20.6596,20.6596,0.0
2010-01-06 08:30:00,23.5,23.5,23.5,23.5,0.0,20.6596,20.6596,20.6596,20.6596,0.0
2010-01-06 08:40:00,23.67,23.67,23.67,23.67,1100.0,20.8091,20.8091,20.8091,20.8091,1100.0
2010-01-06 08:50:00,23.67,23.67,23.67,23.67,0.0,20.8091,20.8091,20.8091,20.8091,0.0
2010-01-06 09:00:00,23.8,23.8,23.8,23.8,100.0,20.9234,20.9234,20.9234,20.9234,100.0
2010-01-06 09:10:00,23.67,23.67,23.67,23.67,500.0,20.8091,20.8091,20.8091,20.8091,500.0
2010-01-06 09:20:00,23.67,23.67,23.67,23.67,800.0,20.8091,20.8091,20.8091,20.8091,800.0
2010-01-06 09:30:00,23.6,23.9,23.6,23.7,44700.0,20.7476,21.0113,20.7476,20.8355,44700.0
2010-01-06 09:40:00,23.71,23.77,23.46,23.54,33100.0,20.8443,20.897,20.6245,20.6948,33100.0
2010-01-06 09:50:00,23.51,23.71,23.49,23.56,120900.0,20.6684,20.8443,20.6509,20.7124,120900.0
2010-01-06 10:00:00,23.56,23.62,23.55,23.6,15900.0,20.7124,20.7651,20.7036,20.7476,15900.0
2010-01-06 10:10:00,23.59,23.74,23.58,23.67,35700.0,20.7388,20.8706,20.73,20.8091,35700.0
2010-01-06 10:20:00,23.68,23.73,23.52,23.66,44200.0,20.8179,20.8618,20.6772,20.8003,44200.0
2010-01-06 10:30:00,23.68,23.68,23.48,23.52,37900.0,20.8179,20.8179,20.6421,20.6772,37900.0
2010-01-06 10:40:00,23.53,23.65,23.5,23.65,8200.0,20.686,20.7915,20.6596,20.7915,8200.0
2010-01-06 10:50:00,23.65,23.71,23.6,23.66,16700.0,20.7915,20.8443,20.7476,20.8003,16700.0
2010-01-06 11:00:00,23.66,23.67,23.57,23.57,11500.0,20.8003,20.8091,20.7212,20.7212,11500.0
2010-01-06 11:10:00,23.57,23.64,23.5,23.52,55600.0,20.7212,20.7827,20.6596,20.6772,55600.0
2010-01-06 11:20:00,23.56,23.61,23.52,23.59,108900.0,20.7124,20.7563,20.6772,20.7388,108900.0
2010-01-06 11:30:00,23.59,23.6,23.59,23.6,5600.0,20.7388,20.7476,20.7388,20.7476,5600.0
2010-01-06 11:40:00,23.6,23.61,23.59,23.61,9500.0,20.7476,20.7563,20.7388,20.7563,9500.0
2010-01-06 11:50:00,23.61,23.61,23.5,23.52,20100.0,20.7563,20.7563,20.6596,20.6772,20100.0
2010-01-06 12:00:00,23.51,23.51,23.42,23.42,6200.0,20.6684,20.6684,20.5893,20.5893,6200.0
2010-01-06 12:10:00,23.41,23.43,23.41,23.42,2800.0,20.5805,20.5981,20.5805,20.5893,2800.0
2010-01-06 12:20:00,23.44,23.48,23.43,23.48,1500.0,20.6069,20.6421,20.5981,20.6421,1500.0
2010-01-06 12:30:00,23.48,23.56,23.47,23.55,13500.0,20.6421,20.7124,20.6333,20.7036,13500.0
2010-01-06 12:40:00,23.54,23.56,23.53,23.55,4100.0,20.6948,20.7124,20.686,20.7036,4100.0
2010-01-06 12:50:00,23.54,23.55,23.51,23.53,1900.0,20.6948,20.7036,20.6684,20.686,1900.0
2010-01-06 13:00:00,23.52,23.52,23.51,23.52,5000.0,20.6772,20.6772,20.6684,20.6772,5000.0
2010-01-06 13:10:00,23.52,23.53,23.51,23.52,3500.0,20.6772,20.686,20.6684,20.6772,3500.0
2010-01-06 13:20:00,23.53,23.54,23.52,23.54,4300.0,20.686,20.6948,20.6772,20.6948,4300.0
2010-01-06 13:30:00,23.54,23.65,23.53,23.59,17100.0,20.6948,20.7915,20.686,20.7388,17100.0
2010-01-06 13:40:00,23.6,23.64,23.58,23.64,21500.0,20.7476,20.7827,20.73,20.7827,21500.0
2010-01-06 13:50:00,23.62,23.64,23.61,23.62,10200.0,20.7651,20.7827,20.7563,20.7651,10200.0
2010-01-06 14:00:00,23.63,23.65,23.63,23.63,17800.0,20.7739,20.7915,20.7739,20.7739,17800.0
2010-01-06 14:10:00,23.63,23.65,23.63,23.64,18700.0,20.7739,20.7915,20.7739,20.7827,18700.0
2010-01-06 14:20:00,23.64,23.67,23.64,23.67,8200.0,20.7827,20.8091,20.7827,20.8091,8200.0
2010-01-06 14:30:00,23.68,23.75,23.68,23.74,16100.0,20.8179,20.8794,20.8179,20.8706,16100.0
2010-01-06 14:40:00,23.73,23.74,23.72,23.73,5400.0,20.8618,20.8706,20.8531,20.8618,5400.0
2010-01-06 14:50:00,23.73,23.74,23.73,23.73,2100.0,20.8618,20.8706,20.8618,20.8618,2100.0
2010-01-06 15:00:00,23.7,23.75,23.65,23.75,28600.0,20.8355,20.8794,20.7915,20.8794,28600.0
2010-01-06 15:10:00,23.73,23.74,23.68,23.71,16900.0,20.8618,20.8706,20.8179,20.8443,16900.0
2010-01-06 15:20:00,23.66,23.68,23.64,23.68,4800.0,20.8003,20.8179,20.7827,20.8179,4800.0
2010-01-06 15:30:00,23.67,23.7,23.61,23.61,15200.0,20.8091,20.8355,20.7563,20.7563,15200.0
2010-01-06 15:40:00,23.62,23.63,23.55,23.55,24900.0,20.7651,20.7739,20.7036,20.7036,24900.0
2010-01-06 15:50:00,23.55,23.65,23.5,23.62,45400.0,20.7036,20.7915,20.6596,20.7651,45400.0
2010-01-06 16:00:00,23.58,23.58,23.58,23.58,18300.0,20.73,20.73,20.73,20.73,18300.0
2010-01-06 16:10:00,23.58,23.58,23.58,23.58,0.0,20.73,20.73,20.73,20.73,0.0
2010-01-06 16:20:00,23.58,23.58,23.58,23.58,0.0,20.73,20.73,20.73,20.73,0.0
2010-01-06 16:30:00,23.58,23.58,23.58,23.58,0.0,20.73,20.73,20.73,20.73,0.0
2010-01-06 16:40:00,23.58,23.58,23.58,23.58,0.0,20.73,20.73,20.73,20.73,0.0
2010-01-06 16:50:00,23.58,23.58,23.58,23.58,0.0,20.73,20.73,20.73,20.73,0.0
2010-01-07 09:30:00,23.55,23.61,23.55,23.61,1200.0,20.7036,20.7563,20.7036,20.7563,1200.0
2010-01-07 09:40:00,23.59,23.62,23.5,23.5,4100.0,20.7388,20.7651,20.6596,20.6596,4100.0
2010-01-07 09:50:00,23.5,23.52,23.42,23.43,3800.0,20.6596,20.6772,20.5893,20.5981,3800.0
2010-01-07 10:00:00,23.44,23.44,23.4,23.44,7600.0,20.6069,20.6069,20.5717,20.6069,7600.0
2010-01-07 10:10:00,23.45,23.45,23.43,23.45,2000.0,20.6157,20.6157,20.5981,20.6157,2000.0
2010-01-07 10:20:00,23.45,23.48,23.44,23.48,2300.0,20.6157,20.6421,20.6069,20.6421,2300.0
2010-01-07 10:30:00,23.48,23.5,23.45,23.49,2800.0,20.6421,20.6596,20.6157,20.6509,2800.0
2010-01-07 10:40:00,23.46,23.5,23.46,23.5,3500.0,20.6245,20.6596,20.6245,20.6596,3500.0
2010-01-07 10:50:00,23.49,23.52,23.47,23.49,3800.0,20.6509,20.6772,20.6333,20.6509,3800.0
2010-01-07 11:00:00,23.49,23.52,23.48,23.52,8800.0,20.6509,20.6772,20.6421,20.6772,8800.0
2010-01-07 11:10:00,23.54,23.54,23.45,23.45,3200.0,20.6948,20.6948,20.6157,20.6157,3200.0
2010-01-07 11:20:00,23.45,23.49,23.45,23.49,1900.0,20.6157,20.6509,20.6157,20.6509,1900.0
2010-01-07 11:30:00,23.49,23.54,23.49,23.51,5700.0,20.6509,20.6948,20.6509,20.6684,5700.0
2010-01-07 11:40:00,23.52,23.53,23.45,23.5,31200.0,20.6772,20.686,20.6157,20.6596,31200.0
2010-01-07 11:50:00,23.49,23.54,23.47,23.53,5700.0,20.6509,20.6948,20.6333,20.686,5700.0
2010-01-07 12:00:00,23.51,23.55,23.51,23.53,7700.0,20.6684,20.7036,20.6684,20.686,7700.0
2010-01-07 12:10:00,23.54,23.59,23.54,23.58,2400.0,20.6948,20.7388,20.6948,20.73,2400.0
2010-01-07 12:20:00,23.58,23.61,23.57,23.6,8500.0,20.73,20.7563,20.7212,20.7476,8500.0
2010-01-07 12:30:00,23.6,23.6,23.57,23.58,17700.0,20.7476,20.7476,20.7212,20.73,17700.0
2010-01-07 12:40:00,23.59,23.59,23.58,23.59,2000.0,20.7388,20.7388,20.73,20.7388,2000.0
2010-01-07 12:50:00,23.59,23.6,23.57,23.58,9100.0,20.7388,20.7476,20.7212,20.73,9100.0
2010-01-07 13:00:00,23.58,23.58,23.57,23.58,8100.0,20.73,20.73,20.7212,20.73,8100.0
2010-01-07 13:10:00,23.57,23.57,23.56,23.57,1100.0,20.7212,20.7212,20.7124,20.7212,1100.0
2010-01-07 13:20:00,23.58,23.58,23.58,23.58,3000.0,20.73,20.73,20.73,20.73,3000.0
2010-01-07 13:30:00,23.58,23.63,23.58,23.63,3300.0,20.73,20.7739,20.73,20.7739,3300.0
2010-01-07 13:40:00,23.6,23.63,23.6,23.63,9100.0,20.7476,20.7739,20.7476,20.7739,9100.0
2010-01-07 13:50:00,23.6,23.63,23.6,23.63,1100.0,20.7476,20.7739,20.7476,20.7739,1100.0
2010-01-07 14:00:00,23.62,23.64,23.62,23.64,1400.0,20.7651,20.7827,20.7651,20.7827,1400.0
2010-01-07 14:10:00,23.63,23.67,23.62,23.67,2800.0,20.7739,20.8091,20.7651,20.8091,2800.0
2010-01-07 14:20:00,23.68,23.78,23.68,23.75,19400.0,20.8179,20.9058,20.8179,20.8794,19400.0
2010-01-07 14:30:00,23.75,23.75,23.73,23.73,3000.0,20.8794,20.8794,20.8618,20.8618,3000.0
2010-01-07 14:40:00,23.73,23.74,23.73,23.74,3900.0,20.8618,20.8706,20.8618,20.8706,3900.0
2010-01-07 14:50:00,23.74,23.74,23.73,23.73,28400.0,20.8706,20.8706,20.8618,20.8618,28400.0
2010-01-07 15:00:00,23.73,23.73,23.6,23.6,13500.0,20.8618,20.8618,20.7476,20.7476,13500.0
2010-01-07 15:10:00,23.6,23.72,23.6,23.72,15300.0,20.7476,20.8531,20.7476,20.8531,15300.0
2010-01-07 15:20:00,23.72,23.77,23.72,23.75,5700.0,20.8531,20.897,20.8531,20.8794,5700.0
2010-01-07 15:30:00,23.75,23.75,23.68,23.68,4000.0,20.8794,20.8794,20.8179,20.8179,4000.0
2010-01-07 15:40:00,23.68,23.7,23.61,23.7,17200.0,20.8179,20.8355,20.7563,20.8355,17200.0
2010-01-07 15:50:00,23.68,23.71,23.64,23.71,56800.0,20.8179,20.8443,20.7827,20.8443,56800.0
2010-01-08 09:30:00,23.64,23.64,23.32,23.5,5600.0,20.7827,20.7827,20.5014,20.6596,5600.0
2010-01-08 09:40:00,23.5,23.83,23.47,23.83,14000.0,20.6596,20.9498,20.6333,20.9498,14000.0
2010-01-08 09:50:00,23.8,23.85,23.78,23.83,1500.0,20.9234,20.9673,20.9058,20.9498,1500.0
2010-01-08 10:00:00,23.82,23.9,23.79,23.9,6800.0,20.941,21.0113,20.9146,21.0113,6800.0
2010-01-08 10:10:00,23.9,23.95,23.87,23.95,9000.0,21.0113,21.0553,20.9849,21.0553,9000.0
2010-01-08 10:20:00,23.93,23.95,23.92,23.92,2400.0,21.0377,21.0553,21.0289,21.0289,2400.0
2010-01-08 10:30:00,23.91,23.94,23.9,23.91,5300.0,21.0201,21.0465,21.0113,21.0201,5300.0
2010-01-08 10:40:00,23.89,23.93,23.89,23.93,3500.0,21.0025,21.0377,21.0025,21.0377,3500.0
2010-01-08 10:50:00,23.9,23.93,23.9,23.93,1400.0,21.0113,21.0377,21.0113,21.0377,1400.0
2010-01-08 11:00:00,23.93,23.94,23.92,23.93,2000.0,21.0377,21.0465,21.0289,21.0377,2000.0
2010-01-08 11:10:00,23.94,23.94,23.9,23.9,4100.0,21.0465,21.0465,21.0113,21.0113,4100.0
2010-01-08 11:20:00,23.91,23.92,23.9,23.91,162600.0,21.0201,21.0289,21.0113,21.0201,162600.0
2010-01-08 11:30:00,23.91,23.92,23.9,23.92,3100.0,21.0201,21.0289,21.0113,21.0289,3100.0
2010-01-08 11:40:00,23.93,23.93,23.92,23.92,400.0,21.0377,21.0377,21.0289,21.0289,400.0
2010-01-08 11:50:00,23.92,24.03,23.92,24.03,50400.0,21.0289,21.1256,21.0289,21.1256,50400.0
2010-01-08 12:00:00,24.03,24.05,24.02,24.05,2200.0,21.1256,21.1432,21.1168,21.1432,2200.0
2010-01-08 12:10:00,24.05,24.07,24.03,24.07,1800.0,21.1432,21.1608,21.1256,21.1608,1800.0
2010-01-08 12:20:00,24.07,24.08,24.07,24.07,3600.0,21.1608,21.1695,21.1608,21.1608,3600.0
2010-01-08 12:30:00,24.08,24.1,24.07,24.1,4100.0,21.1695,21.1871,21.1608,21.1871,4100.0
2010-01-08 12:40:00,24.1,24.15,24.1,24.14,2500.0,21.1871,21.2311,21.1871,21.2223,2500.0
2010-01-08 12:50:00,24.15,24.15,24.04,24.05,6600.0,21.2311,21.2311,21.1344,21.1432,6600.0
2010-01-08 13:00:00,24.04,24.05,23.99,24.0,6400.0,21.1344,21.1432,21.0904,21.0992,6400.0
2010-01-08 13:10:00,24.0,24.03,24.0,24.01,3300.0,21.0992,21.1256,21.0992,21.108,3300.0
2010-01-08 13:20:00,24.02,24.02,23.99,24.0,1200.0,21.1168,21.1168,21.0904,21.0992,1200.0
2010-01-08 13:30:00,24.0,24.01,24.0,24.0,11300.0,21.0992,21.108,21.0992,21.0992,11300.0
2010-01-08 13:40:00,24.0,24.0,23.92,23.92,13100.0,21.0992,21.0992,21.0289,21.0289,13100.0
2010-01-08 13:50:00,23.95,23.95,23.9,23.94,1200.0,21.0553,21.0553,21.0113,21.0465,1200.0
2010-01-08 14:00:00,23.91,23.94,23.91,23.92,2100.0,21.0201,21.0465,21.0201,21.0289,2100.0
2010-01-08 14:10:00,23.94,23.94,23.91,23.94,800.0,21.0465,21.0465,21.0201,21.0465,800.0
2010-01-08 14:20:00,23.94,23.94,23.92,23.94,1100.0,21.0465,21.0465,21.0289,21.0465,1100.0
2010-01-08 14:30:00,23.92,23.94,23.92,23.93,3000.0,21.0289,21.0465,21.0289,21.0377,3000.0
2010-01-08 14:40:00,23.94,23.95,23.92,23.95,1100.0,21.0465,21.0553,21.0289,21.0553,1100.0
2010-01-08 14:50:00,23.95,23.95,23.92,23.93,1300.0,21.0553,21.0553,21.0289,21.0377,1300.0
2010-01-08 15:00:00,23.93,23.94,23.92,23.92,1500.0,21.0377,21.0465,21.0289,21.0289,1500.0
2010-01-08 15:10:00,23.93,23.95,23.92,23.95,11800.0,21.0377,21.0553,21.0289,21.0553,11800.0
2010-01-08 15:20:00,23.94,23.95,23.92,23.93,4600.0,21.0465,21.0553,21.0289,21.0377,4600.0
2010-01-08 15:30:00,23.95,23.95,23.9,23.93,565400.0,21.0553,21.0553,21.0113,21.0377,565400.0
2010-01-08 15:40:00,23.93,23.95,23.92,23.93,12400.0,21.0377,21.0553,21.0289,21.0377,12400.0
2010-01-08 15:50:00,23.91,23.95,23.9,23.94,23100.0,21.0201,21.0553,21.0113,21.0465,23100.0
2010-01-11 09:30:00,23.85,23.99,23.76,23.99,13200.0,20.9673,21.0904,20.8882,21.0904,13200.0
2010-01-11 09:40:00,24.02,24.06,23.98,23.98,7800.0,21.1168,21.152,21.0816,21.0816,7800.0
2010-01-11 09:50:00,23.99,24.0,23.94,23.94,5600.0,21.0904,21.0992,21.0465,21.0465,5600.0
2010-01-11 10:00:00,23.92,23.98,23.91,23.91,4300.0,21.0289,21.0816,21.0201,21.0201,4300.0
2010-01-11 10:10:00,23.91,23.92,23.88,23.92,1200.0,21.0201,21.0289,20.9937,21.0289,1200.0
2010-01-11 10:20:00,23.88,24.0,23.88,24.0,1900.0,20.9937,21.0992,20.9937,21.0992,1900.0
2010-01-11 10:30:00,23.97,24.0,23.97,23.97,1900.0,21.0728,21.0992,21.0728,21.0728,1900.0
2010-01-11 10:40:00,23.96,23.99,23.96,23.98,2000.0,21.064,21.0904,21.064,21.0816,2000.0
2010-01-11 10:50:00,23.97,23.99,23.97,23.99,700.0,21.0728,21.0904,21.0728,21.0904,700.0
2010-01-11 11:00:00,23.96,23.97,23.92,23.95,5000.0,21.064,21.0728,21.0289,21.0553,5000.0
2010-01-11 11:10:00,23.92,23.95,23.92,23.93,1100.0,21.0289,21.0553,21.0289,21.0377,1100.0
2010-01-11 11:20:00,23.91,23.92,23.89,23.92,1600.0,21.0201,21.0289,21.0025,21.0289,1600.0
2010-01-11 11:30:00,23.9,23.92,23.89,23.91,2200.0,21.0113,21.0289,21.0025,21.0201,2200.0
2010-01-11 11:40:00,23.9,23.99,23.9,23.99,3400.0,21.0113,21.0904,21.0113,21.0904,3400.0
2010-01-11 11:50:00,23.99,23.99,23.98,23.99,3800.0,21.0904,21.0904,21.0816,21.0904,3800.0
2010-01-11 12:00:00,23.99,24.07,23.99,24.02,11400.0,21.0904,21.1608,21.0904,21.1168,11400.0
2010-01-11 12:10:00,24.03,24.05,24.0,24.04,9800.0,21.1256,21.1432,21.0992,21.1344,9800.0
2010-01-11 12:20:00,24.03,24.04,23.99,23.99,8400.0,21.1256,21.1344,21.0904,21.0904,8400.0
2010-01-11 12:30:00,24.01,24.03,23.99,23.99,5000.0,21.108,21.1256,21.0904,21.0904,5000.0
2010-01-11 12:40:00,23.99,24.0,23.98,24.0,1500.0,21.0904,21.0992,21.0816,21.0992,1500.0
2010-01-11 12:50:00,23.98,24.0,23.98,23.98,2000.0,21.0816,21.0992,21.0816,21.0816,2000.0
2010-01-11 13:00:00,23.98,24.0,23.97,23.97,500.0,21.0816,21.0992,21.0728,21.0728,500.0
2010-01-11 13:10:00,23.98,24.0,23.98,23.98,1800.0,21.0816,21.0992,21.0816,21.0816,1800.0
2010-01-11 13:20:00,23.98,24.0,23.97,23.97,1000.0,21.0816,21.0992,21.0728,21.0728,1000.0
2010-01-11 13:30:00,23.97,24.0,23.85,23.9,10500.0,21.0728,21.0992,20.9673,21.0113,10500.0
2010-01-11 13:40:00,23.89,24.0,23.89,23.94,5500.0,21.0025,21.0992,21.0025,21.0465,5500.0
2010-01-11 13:50:00,23.95,23.95,23.89,23.89,2000.0,21.0553,21.0553,21.0025,21.0025,2000.0
2010-01-11 14:00:00,23.91,23.94,23.89,23.9,9000.0,21.0201,21.0465,21.0025,21.0113,9000.0
2010-01-11 14:10:00,23.87,23.91,23.84,23.9,4900.0,20.9849,21.0201,20.9585,21.0113,4900.0
2010-01-11 14:20:00,23.88,23.93,23.88,23.9,1300.0,20.9937,21.0377,20.9937,21.0113,1300.0
2010-01-11 14:30:00,23.88,23.92,23.88,23.88,2800.0,20.9937,21.0289,20.9937,20.9937,2800.0
2010-01-11 14:40:00,23.88,23.91,23.86,23.9,14100.0,20.9937,21.0201,20.9761,21.0113,14100.0
2010-01-11 14:50:00,23.9,23.91,23.88,23.9,3500.0,21.0113,21.0201,20.9937,21.0113,3500.0
2010-01-11 15:00:00,23.91,23.91,23.9,23.9,3500.0,21.0201,21.0201,21.0113,21.0113,3500.0
2010-01-11 15:10:00,23.9,23.94,23.9,23.91,900.0,21.0113,21.0465,21.0113,21.0201,900.0
2010-01-11 15:20:00,23.94,23.99,23.94,23.94,2500.0,21.0465,21.0904,21.0465,21.0465,2500.0
2010-01-11 15:30:00,23.94,23.99,23.92,23.98,2000.0,21.0465,21.0904,21.0289,21.0816,2000.0
2010-01-11 15:40:00,24.0,24.0,23.96,23.98,5100.0,21.0992,21.0992,21.064,21.0816,5100.0
2010-01-11 15:50:00,23.99,24.08,23.95,23.99,69100.0,21.0904,21.1695,21.0553,21.0904,69100.0
2010-01-11 16:00:00,24.0,24.0,24.0,24.0,18500.0,21.0992,21.0992,21.0992,21.0992,18500.0
2010-01-11 16:10:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2010-01-11 16:20:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2010-01-11 16:30:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2010-01-11 16:40:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2010-01-11 16:50:00,24.0,24.0,24.0,24.0,0.0,21.0992,21.0992,21.0992,21.0992,0.0
2010-01-12 09:20:00,23.85,23.85,23.85,23.85,100.0,20.9673,20.9673,20.9673,20.9673,100.0
2010-01-12 09:30:00,23.85,23.88,23.76,23.83,3900.0,20.9673,20.9937,20.8882,20.9498,3900.0
2010-01-12 09:40:00,23.8,23.81,23.56,23.67,18400.0,20.9234,20.9322,20.7124,20.8091,18400.0
2010-01-12 09:50:00,23.67,23.71,23.65,23.65,5900.0,20.8091,20.8443,20.7915,20.7915,5900.0
2010-01-12 10:00:00,23.65,23.68,23.63,23.66,25300.0,20.7915,20.8179,20.7739,20.8003,25300.0
2010-01-12 10:10:00,23.65,23.67,23.61,23.67,28000.0,20.7915,20.8091,20.7563,20.8091,28000.0
2010-01-12 10:20:00,23.65,23.66,23.65,23.66,7600.0,20.7915,20.8003,20.7915,20.8003,7600.0
2010-01-12 10:30:00,23.65,23.66,23.6,23.6,4500.0,20.7915,20.8003,20.7476,20.7476,4500.0
2010-01-12 10:40:00,23.61,23.7,23.6,23.68,42100.0,20.7563,20.8355,20.7476,20.8179,42100.0
2010-01-12 10:50:00,23.68,23.76,23.68,23.76,3800.0,20.8179,20.8882,20.8179,20.8882,3800.0
2010-01-12 11:00:00,23.76,23.76,23.68,23.7,12500.0,20.8882,20.8882,20.8179,20.8355,12500.0
2010-01-12 11:10:00,23.7,23.75,23.7,23.71,2800.0,20.8355,20.8794,20.8355,20.8443,2800.0
2010-01-12 11:20:00,23.72,23.81,23.72,23.8,12900.0,20.8531,20.9322,20.8531,20.9234,12900.0
2010-01-12 11:30:00,23.82,23.82,23.8,23.8,2800.0,20.941,20.941,20.9234,20.9234,2800.0
2010-01-12 11:40:00,23.8,23.8,23.8,23.8,1400.0,20.9234,20.9234,20.9234,20.9234,1400.0
2010-01-12 11:50:00,23.8,23.81,23.8,23.8,1100.0,20.9234,20.9322,20.9234,20.9234,1100.0
2010-01-12 12:00:00,23.8,23.8,23.73,23.77,8400.0,20.9234,20.9234,20.8618,20.897,8400.0
2010-01-12 12:10:00,23.77,23.78,23.77,23.77,1500.0,20.897,20.9058,20.897,20.897,1500.0
2010-01-12 12:20:00,23.77,23.8,23.72,23.75,27400.0,20.897,20.9234,20.8531,20.8794,27400.0
2010-01-12 12:30:00,23.75,23.77,23.74,23.75,6400.0,20.8794,20.897,20.8706,20.8794,6400.0
2010-01-12 12:40:00,23.75,23.76,23.75,23.75,2200.0,20.8794,20.8882,20.8794,20.8794,2200.0
2010-01-12 12:50:00,23.75,23.79,23.75,23.76,8800.0,20.8794,20.9146,20.8794,20.8882,8800.0
2010-01-12 13:00:00,23.76,23.82,23.75,23.75,17800.0,20.8882,20.941,20.8794,20.8794,17800.0
2010-01-12 13:10:00,23.74,23.77,23.71,23.77,11700.0,20.8706,20.897,20.8443,20.897,11700.0
2010-01-12 13:20:00,23.74,23.81,23.74,23.8,5100.0,20.8706,20.9322,20.8706,20.9234,5100.0
2010-01-12 13:30:00,23.81,23.82,23.8,23.81,800.0,20.9322,20.941,20.9234,20.9322,800.0
2010-01-12 13:40:00,23.81,23.89,23.81,23.85,4200.0,20.9322,21.0025,20.9322,20.9673,4200.0
2010-01-12 13:50:00,23.85,23.85,23.83,23.84,2000.0,20.9673,20.9673,20.9498,20.9585,2000.0
2010-01-12 14:00:00,23.84,23.9,23.84,23.9,5800.0,20.9585,21.0113,20.9585,21.0113,5800.0
2010-01-12 14:10:00,23.9,23.95,23.87,23.9,7400.0,21.0113,21.0553,20.9849,21.0113,7400.0
2010-01-12 14:20:00,23.95,24.0,23.9,23.97,9400.0,21.0553,21.0992,21.0113,21.0728,9400.0
2010-01-12 14:30:00,23.95,23.95,23.84,23.89,145500.0,21.0553,21.0553,20.9585,21.0025,145500.0
2010-01-12 14:40:00,23.89,23.92,23.89,23.9,13000.0,21.0025,21.0289,21.0025,21.0113,13000.0
2010-01-12 14:50:00,23.91,23.93,23.89,23.93,7400.0,21.0201,21.0377,21.0025,21.0377,7400.0
2010-01-12 15:00:00,23.89,23.91,23.88,23.9,9700.0,21.0025,21.0201,20.9937,21.0113,9700.0
2010-01-12 15:10:00,23.9,23.91,23.88,23.9,10000.0,21.0113,21.0201,20.9937,21.0113,10000.0
2010-01-12 15:20:00,23.89,23.91,23.89,23.89,6900.0,21.0025,21.0201,21.0025,21.0025,6900.0
2010-01-12 15:30:00,23.89,23.89,23.81,23.84,10200.0,21.0025,21.0025,20.9322,20.9585,10200.0
2010-01-12 15:40:00,23.84,23.95,23.84,23.92,8900.0,20.9585,21.0553,20.9585,21.0289,8900.0
2010-01-12 15:50:00,23.92,23.97,23.9,23.97,10200.0,21.0289,21.0728,21.0113,21.0728,10200.0
2010-01-12 16:00:00,23.95,23.95,23.95,23.95,1900.0,21.0553,21.0553,21.0553,21.0553,1900.0
2010-01-12 16:10:00,23.95,23.95,23.95,23.95,0.0,21.0553,21.0553,21.0553,21.0553,0.0
2010-01-12 16:20:00,23.95,23.95,23.95,23.95,0.0,21.0553,21.0553,21.0553,21.0553,0.0
2010-01-12 16:30:00,23.95,23.95,23.95,23.95,0.0,21.0553,21.0553,21.0553,21.0553,0.0
2010-01-12 16:40:00,23.95,23.95,23.95,23.95,0.0,21.0553,21.0553,21.0553,21.0553,0.0
2010-01-12 16:50:00,23.95,23.95,23.95,23.95,0.0,21.0553,21.0553,21.0553,21.0553,0.0
2010-01-13 08:10:00,23.66,23.66,23.26,23.26,500.0,20.8003,20.8003,20.4487,20.4487,500.0
2010-01-13 08:20:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-13 08:30:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-13 08:40:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-13 08:50:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-13 09:00:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-13 09:10:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-13 09:20:00,23.26,23.26,23.26,23.26,0.0,20.4487,20.4487,20.4487,20.4487,0.0
2010-01-13 09:30:00,23.95,23.95,23.81,23.83,5900.0,21.0553,21.0553,20.9322,20.9498,5900.0
2010-01-13 09:40:00,23.83,23.89,23.82,23.86,19000.0,20.9498,21.0025,20.941,20.9761,19000.0
2010-01-13 09:50:00,23.84,23.9,23.83,23.86,9700.0,20.9585,21.0113,20.9498,20.9761,9700.0
2010-01-13 10:00:00,23.85,23.88,23.85,23.86,15000.0,20.9673,20.9937,20.9673,20.9761,15000.0
2010-01-13 10:10:00,23.86,23.9,23.85,23.86,23300.0,20.9761,21.0113,20.9673,20.9761,23300.0
2010-01-13 10:20:00,23.88,23.88,23.86,23.87,3900.0,20.9937,20.9937,20.9761,20.9849,3900.0
2010-01-13 10:30:00,23.86,23.91,23.86,23.89,23300.0,20.9761,21.0201,20.9761,21.0025,23300.0
2010-01-13 10:40:00,23.9,23.91,23.89,23.9,12700.0,21.0113,21.0201,21.0025,21.0113,12700.0
2010-01-13 10:50:00,23.91,23.91,23.9,23.91,5500.0,21.0201,21.0201,21.0113,21.0201,5500.0
2010-01-13 11:00:00,23.91,23.91,23.9,23.9,2500.0,21.0201,21.0201,21.0113,21.0113,2500.0
2010-01-13 11:10:00,23.91,23.91,23.9,23.91,1900.0,21.0201,21.0201,21.0113,21.0201,1900.0
2010-01-13 11:20:00,23.91,23.96,23.9,23.95,34600.0,21.0201,21.064,21.0113,21.0553,34600.0
2010-01-13 11:30:00,23.95,23.95,23.94,23.95,14000.0,21.0553,21.0553,21.0465,21.0553,14000.0
2010-01-13 11:40:00,23.95,23.95,23.94,23.95,800.0,21.0553,21.0553,21.0465,21.0553,800.0
2010-01-13 11:50:00,23.95,23.95,23.94,23.94,1000.0,21.0553,21.0553,21.0465,21.0465,1000.0
2010-01-13 12:00:00,23.94,23.95,23.94,23.94,1900.0,21.0465,21.0553,21.0465,21.0465,1900.0
2010-01-13 12:10:00,23.94,23.95,23.92,23.95,4800.0,21.0465,21.0553,21.0289,21.0553,4800.0
2010-01-13 12:20:00,23.95,23.96,23.95,23.96,10500.0,21.0553,21.064,21.0553,21.064,10500.0
2010-01-13 12:30:00,23.97,24.04,23.97,24.02,8700.0,21.0728,21.1344,21.0728,21.1168,8700.0
2010-01-13 12:40:00,24.02,24.03,23.97,23.98,8500.0,21.1168,21.1256,21.0728,21.0816,8500.0
2010-01-13 12:50:00,24.0,24.01,23.97,23.97,1500.0,21.0992,21.108,21.0728,21.0728,1500.0
2010-01-13 13:00:00,23.95,23.96,23.95,23.96,1500.0,21.0553,21.064,21.0553,21.064,1500.0
2010-01-13 13:10:00,23.96,23.97,23.95,23.96,3100.0,21.064,21.0728,21.0553,21.064,3100.0
2010-01-13 13:20:00,23.97,23.99,23.97,23.98,2300.0,21.0728,21.0904,21.0728,21.0816,2300.0
2010-01-13 13:30:00,23.98,24.02,23.97,24.02,1900.0,21.0816,21.1168,21.0728,21.1168,1900.0
2010-01-13 13:40:00,24.02,24.02,23.99,24.01,1700.0,21.1168,21.1168,21.0904,21.108,1700.0
2010-01-13 13:50:00,24.01,24.03,23.99,24.03,4300.0,21.108,21.1256,21.0904,21.1256,4300.0
2010-01-13 14:00:00,24.04,24.09,24.03,24.06,7000.0,21.1344,21.1783,21.1256,21.152,7000.0
2010-01-13 14:10:00,24.07,24.1,24.06,24.09,3100.0,21.1608,21.1871,21.152,21.1783,3100.0
2010-01-13 14:20:00,24.1,24.1,24.05,24.05,5300.0,21.1871,21.1871,21.1432,21.1432,5300.0
2010-01-13 14:30:00,24.06,24.08,24.04,24.06,23600.0,21.152,21.1695,21.1344,21.152,23600.0
2010-01-13 14:40:00,24.06,24.07,24.01,24.05,87100.0,21.152,21.1608,21.108,21.1432,87100.0
2010-01-13 14:50:00,24.06,24.07,24.05,24.05,9800.0,21.152,21.1608,21.1432,21.1432,9800.0
2010-01-13 15:00:00,24.05,24.09,24.04,24.06,23200.0,21.1432,21.1783,21.1344,21.152,23200.0
2010-01-13 15:10:00,24.05,24.09,24.04,24.09,6100.0,21.1432,21.1783,21.1344,21.1783,6100.0
2010-01-13 15:20:00,24.1,24.35,24.1,24.35,28100.0,21.1871,21.4069,21.1871,21.4069,28100.0
2010-01-13 15:30:00,24.34,24.34,24.29,24.31,8200.0,21.3981,21.3981,21.3542,21.3717,8200.0
2010-01-13 15:40:00,24.3,24.4,24.23,24.24,17700.0,21.363,21.4509,21.3014,21.3102,17700.0
2010-01-13 15:50:00,24.25,24.25,24.19,24.25,28700.0,21.319,21.319,21.2662,21.319,28700.0
2010-01-13 16:00:00,24.3,24.3,24.25,24.3,18900.0,21.363,21.363,21.319,21.363,18900.0
2010-01-13 16:10:00,24.3,24.3,24.3,24.3,0.0,21.363,21.363,21.363,21.363,0.0
2010-01-13 16:20:00,24.3,24.3,24.3,24.3,0.0,21.363,21.363,21.363,21.363,0.0
2010-01-13 16:30:00,24.3,24.3,24.3,24.3,0.0,21.363,21.363,21.363,21.363,0.0
2010-01-13 16:40:00,24.3,24.3,24.3,24.3,0.0,21.363,21.363,21.363,21.363,0.0
2010-01-13 16:50:00,24.09,24.09,24.09,24.09,100.0,21.1783,21.1783,21.1783,21.1783,100.0
2010-01-14 09:30:00,24.18,24.18,23.98,24.0,2900.0,21.2575,21.2575,21.0816,21.0992,2900.0
2010-01-14 09:40:00,24.04,24.1,24.04,24.1,200.0,21.1344,21.1871,21.1344,21.1871,200.0
2010-01-14 09:50:00,24.1,24.1,24.05,24.05,500.0,21.1871,21.1871,21.1432,21.1432,500.0
2010-01-14 10:00:00,24.04,24.04,24.04,24.04,200.0,21.1344,21.1344,21.1344,21.1344,200.0
2010-01-14 10:10:00,24.09,24.11,24.04,24.04,800.0,21.1783,21.1959,21.1344,21.1344,800.0
2010-01-14 10:20:00,24.04,24.09,24.04,24.07,1100.0,21.1344,21.1783,21.1344,21.1608,1100.0
2010-01-14 10:30:00,24.03,24.03,24.0,24.0,2300.0,21.1256,21.1256,21.0992,21.0992,2300.0
2010-01-14 10:40:00,24.01,24.01,24.0,24.0,6200.0,21.108,21.108,21.0992,21.0992,6200.0
2010-01-14 10:50:00,24.0,24.03,23.94,23.94,7000.0,21.0992,21.1256,21.0465,21.0465,7000.0
2010-01-14 11:00:00,23.94,24.1,23.92,24.08,6200.0,21.0465,21.1871,21.0289,21.1695,6200.0
2010-01-14 11:10:00,24.08,24.1,23.99,23.99,3600.0,21.1695,21.1871,21.0904,21.0904,3600.0
2010-01-14 11:20:00,24.0,24.05,23.99,24.03,5100.0,21.0992,21.1432,21.0904,21.1256,5100.0
2010-01-14 11:30:00,24.01,24.06,24.01,24.06,3100.0,21.108,21.152,21.108,21.152,3100.0
2010-01-14 11:40:00,24.06,24.1,24.04,24.1,1500.0,21.152,21.1871,21.1344,21.1871,1500.0
2010-01-14 11:50:00,24.11,24.12,24.0,24.07,23000.0,21.1959,21.2047,21.0992,21.1608,23000.0
2010-01-14 12:00:00,24.07,24.11,24.07,24.1,3400.0,21.1608,21.1959,21.1608,21.1871,3400.0
2010-01-14 12:10:00,24.06,24.14,24.06,24.11,4400.0,21.152,21.2223,21.152,21.1959,4400.0
2010-01-14 12:20:00,24.11,24.15,24.11,24.12,6800.0,21.1959,21.2311,21.1959,21.2047,6800.0
2010-01-14 12:30:00,24.1,24.13,24.08,24.08,1400.0,21.1871,21.2135,21.1695,21.1695,1400.0
2010-01-14 12:40:00,24.08,24.08,24.0,24.0,1600.0,21.1695,21.1695,21.0992,21.0992,1600.0
2010-01-14 12:50:00,24.03,24.14,24.0,24.02,9700.0,21.1256,21.2223,21.0992,21.1168,9700.0
2010-01-14 13:00:00,24.02,24.02,24.0,24.01,800.0,21.1168,21.1168,21.0992,21.108,800.0
2010-01-14 13:10:00,24.0,24.04,24.0,24.02,1200.0,21.0992,21.1344,21.0992,21.1168,1200.0
2010-01-14 13:20:00,24.01,24.13,24.01,24.13,3100.0,21.108,21.2135,21.108,21.2135,3100.0
2010-01-14 13:30:00,24.13,24.2,24.13,24.2,1400.0,21.2135,21.275,21.2135,21.275,1400.0
2010-01-14 13:40:00,24.19,24.19,24.16,24.16,500.0,21.2662,21.2662,21.2399,21.2399,500.0
2010-01-14 13:50:00,24.19,24.19,24.03,24.06,3400.0,21.2662,21.2662,21.1256,21.152,3400.0
2010-01-14 14:00:00,24.07,24.07,24.07,24.07,400.0,21.1608,21.1608,21.1608,21.1608,400.0
2010-01-14 14:10:00,24.09,24.15,24.09,24.15,2100.0,21.1783,21.2311,21.1783,21.2311,2100.0
2010-01-14 14:20:00,24.14,24.14,24.1,24.1,23700.0,21.2223,21.2223,21.1871,21.1871,23700.0
2010-01-14 14:30:00,24.08,24.11,24.08,24.11,2500.0,21.1695,21.1959,21.1695,21.1959,2500.0
2010-01-14 14:40:00,24.11,24.16,24.11,24.13,2300.0,21.1959,21.2399,21.1959,21.2135,2300.0
2010-01-14 14:50:00,24.13,24.16,24.13,24.16,200.0,21.2135,21.2399,21.2135,21.2399,200.0
2010-01-14 15:00:00,24.18,24.2,24.16,24.16,2700.0,21.2575,21.275,21.2399,21.2399,2700.0
2010-01-14 15:10:00,24.16,24.18,24.16,24.18,1600.0,21.2399,21.2575,21.2399,21.2575,1600.0
2010-01-14 15:20:00,24.19,24.19,24.15,24.15,3700.0,21.2662,21.2662,21.2311,21.2311,3700.0
2010-01-14 15:30:00,24.15,24.15,24.12,24.14,1800.0,21.2311,21.2311,21.2047,21.2223,1800.0
2010-01-14 15:40:00,24.12,24.15,24.12,24.14,1600.0,21.2047,21.2311,21.2047,21.2223,1600.0
2010-01-14 15:50:00,24.13,24.18,24.12,24.17,18500.0,21.2135,21.2575,21.2047,21.2487,18500.0
2010-01-15 09:30:00,24.44,24.5,24.1,24.1,17600.0,21.486,21.5388,21.1871,21.1871,17600.0
2010-01-15 09:40:00,24.12,24.25,24.12,24.25,1600.0,21.2047,21.319,21.2047,21.319,1600.0
2010-01-15 09:50:00,24.26,24.33,24.17,24.19,3800.0,21.3278,21.3893,21.2487,21.2662,3800.0
2010-01-15 10:00:00,24.18,24.21,24.16,24.21,1200.0,21.2575,21.2838,21.2399,21.2838,1200.0
2010-01-15 10:10:00,24.2,24.29,24.16,24.27,2000.0,21.275,21.3542,21.2399,21.3366,2000.0
2010-01-15 10:20:00,24.26,24.26,24.18,24.21,51200.0,21.3278,21.3278,21.2575,21.2838,51200.0
2010-01-15 10:30:00,24.24,24.25,24.2,24.25,1300.0,21.3102,21.319,21.275,21.319,1300.0
2010-01-15 10:40:00,24.22,24.25,24.21,24.22,1200.0,21.2926,21.319,21.2838,21.2926,1200.0
2010-01-15 10:50:00,24.24,24.27,24.24,24.27,2500.0,21.3102,21.3366,21.3102,21.3366,2500.0
2010-01-15 11:00:00,24.28,24.31,24.27,24.27,800.0,21.3454,21.3717,21.3366,21.3366,800.0
2010-01-15 11:10:00,24.31,24.35,24.25,24.25,1600.0,21.3717,21.4069,21.319,21.319,1600.0
2010-01-15 11:20:00,24.3,24.3,24.26,24.26,1500.0,21.363,21.363,21.3278,21.3278,1500.0
2010-01-15 11:30:00,24.26,24.29,24.25,24.29,1100.0,21.3278,21.3542,21.319,21.3542,1100.0
2010-01-15 11:40:00,24.25,24.29,24.25,24.27,700.0,21.319,21.3542,21.319,21.3366,700.0
2010-01-15 11:50:00,24.26,24.36,24.25,24.35,3400.0,21.3278,21.4157,21.319,21.4069,3400.0
2010-01-15 12:00:00,24.34,24.38,24.34,24.36,900.0,21.3981,21.4333,21.3981,21.4157,900.0
2010-01-15 12:10:00,24.37,24.37,24.31,24.31,800.0,21.4245,21.4245,21.3717,21.3717,800.0
2010-01-15 12:20:00,24.31,24.33,24.31,24.31,500.0,21.3717,21.3893,21.3717,21.3717,500.0
2010-01-15 12:30:00,24.33,24.33,24.28,24.28,1400.0,21.3893,21.3893,21.3454,21.3454,1400.0
2010-01-15 12:40:00,24.33,24.33,24.26,24.27,1300.0,21.3893,21.3893,21.3278,21.3366,1300.0
2010-01-15 12:50:00,24.31,24.31,24.26,24.27,600.0,21.3717,21.3717,21.3278,21.3366,600.0
2010-01-15 13:00:00,24.27,24.29,24.24,24.25,3200.0,21.3366,21.3542,21.3102,21.319,3200.0
2010-01-15 13:10:00,24.24,24.26,24.24,24.26,3500.0,21.3102,21.3278,21.3102,21.3278,3500.0
2010-01-15 13:20:00,24.27,24.33,24.27,24.29,1900.0,21.3366,21.3893,21.3366,21.3542,1900.0
2010-01-15 13:30:00,24.29,24.3,24.29,24.3,200.0,21.3542,21.363,21.3542,21.363,200.0
2010-01-15 13:40:00,24.31,24.33,24.3,24.3,500.0,21.3717,21.3893,21.363,21.363,500.0
2010-01-15 13:50:00,24.3,24.32,24.29,24.31,800.0,21.363,21.3805,21.3542,21.3717,800.0
2010-01-15 14:00:00,24.33,24.33,24.3,24.33,1700.0,21.3893,21.3893,21.363,21.3893,1700.0
2010-01-15 14:10:00,24.33,24.33,24.3,24.3,1400.0,21.3893,21.3893,21.363,21.363,1400.0
2010-01-15 14:20:00,24.33,24.35,24.32,24.35,800.0,21.3893,21.4069,21.3805,21.4069,800.0
2010-01-15 14:30:00,24.3,24.35,24.29,24.3,52000.0,21.363,21.4069,21.3542,21.363,52000.0
2010-01-15 14:40:00,24.3,24.3,24.3,24.3,200.0,21.363,21.363,21.363,21.363,200.0
2010-01-15 14:50:00,24.31,24.33,24.3,24.3,2000.0,21.3717,21.3893,21.363,21.363,2000.0
2010-01-15 15:00:00,24.33,24.36,24.33,24.34,1500.0,21.3893,21.4157,21.3893,21.3981,1500.0
2010-01-15 15:10:00,24.34,24.39,24.34,24.36,1700.0,21.3981,21.4421,21.3981,21.4157,1700.0
2010-01-15 15:20:00,24.38,24.4,24.37,24.39,3700.0,21.4333,21.4509,21.4245,21.4421,3700.0
2010-01-15 15:30:00,24.39,24.4,24.33,24.33,2300.0,21.4421,21.4509,21.3893,21.3893,2300.0
2010-01-15 15:40:00,24.39,24.39,24.34,24.36,2600.0,21.4421,21.4421,21.3981,21.4157,2600.0
2010-01-15 15:50:00,24.35,24.38,24.3,24.3,14700.0,21.4069,21.4333,21.363,21.363,14700.0
2010-01-19 09:30:00,24.4,24.4,24.28,24.28,101800.0,21.4509,21.4509,21.3454,21.3454,101800.0
2010-01-19 09:40:00,24.28,24.28,24.24,24.24,1000.0,21.3454,21.3454,21.3102,21.3102,1000.0
2010-01-19 09:50:00,24.27,24.27,24.23,24.27,1600.0,21.3366,21.3366,21.3014,21.3366,1600.0
2010-01-19 10:00:00,24.27,24.29,24.26,24.27,1700.0,21.3366,21.3542,21.3278,21.3366,1700.0
2010-01-19 10:10:00,24.27,24.35,24.26,24.35,4200.0,21.3366,21.4069,21.3278,21.4069,4200.0
2010-01-19 10:20:00,24.38,24.59,24.38,24.56,17100.0,21.4333,21.6179,21.4333,21.5915,17100.0
2010-01-19 10:30:00,24.56,24.65,24.56,24.62,11800.0,21.5915,21.6706,21.5915,21.6443,11800.0
2010-01-19 10:40:00,24.64,24.65,24.37,24.5,27500.0,21.6619,21.6706,21.4245,21.5388,27500.0
2010-01-19 10:50:00,24.5,24.5,24.46,24.48,10800.0,21.5388,21.5388,21.5036,21.5212,10800.0
2010-01-19 11:00:00,24.45,24.45,24.35,24.35,6700.0,21.4948,21.4948,21.4069,21.4069,6700.0
2010-01-19 11:10:00,24.36,24.39,24.35,24.38,10300.0,21.4157,21.4421,21.4069,21.4333,10300.0
2010-01-19 11:20:00,24.38,24.51,24.38,24.51,14100.0,21.4333,21.5476,21.4333,21.5476,14100.0
2010-01-19 11:30:00,24.52,24.55,24.39,24.48,16800.0,21.5564,21.5827,21.4421,21.5212,16800.0
2010-01-19 11:40:00,24.49,24.57,24.46,24.49,14800.0,21.53,21.6003,21.5036,21.53,14800.0
2010-01-19 11:50:00,24.47,24.49,24.46,24.48,4500.0,21.5124,21.53,21.5036,21.5212,4500.0
2010-01-19 12:00:00,24.48,24.51,24.48,24.51,6300.0,21.5212,21.5476,21.5212,21.5476,6300.0
2010-01-19 12:10:00,24.51,24.52,24.51,24.51,6600.0,21.5476,21.5564,21.5476,21.5476,6600.0
2010-01-19 12:20:00,24.52,24.52,24.51,24.51,2400.0,21.5564,21.5564,21.5476,21.5476,2400.0
2010-01-19 12:30:00,24.51,24.57,24.51,24.56,4400.0,21.5476,21.6003,21.5476,21.5915,4400.0
2010-01-19 12:40:00,24.57,24.61,24.56,24.61,7000.0,21.6003,21.6355,21.5915,21.6355,7000.0
2010-01-19 12:50:00,24.61,24.64,24.61,24.62,9400.0,21.6355,21.6619,21.6355,21.6443,9400.0
2010-01-19 13:00:00,24.61,24.62,24.61,24.61,6200.0,21.6355,21.6443,21.6355,21.6355,6200.0
2010-01-19 13:10:00,24.61,24.62,24.61,24.62,3600.0,21.6355,21.6443,21.6355,21.6443,3600.0
2010-01-19 13:20:00,24.62,24.62,24.61,24.62,8900.0,21.6443,21.6443,21.6355,21.6443,8900.0
2010-01-19 13:30:00,24.62,24.64,24.61,24.64,6100.0,21.6443,21.6619,21.6355,21.6619,6100.0
2010-01-19 13:40:00,24.64,24.71,24.64,24.71,5700.0,21.6619,21.7234,21.6619,21.7234,5700.0
2010-01-19 13:50:00,24.73,24.74,24.7,24.74,7200.0,21.741,21.7498,21.7146,21.7498,7200.0
2010-01-19 14:00:00,24.73,24.82,24.73,24.79,10000.0,21.741,21.8201,21.741,21.7937,10000.0
2010-01-19 14:10:00,24.79,24.9,24.79,24.88,13100.0,21.7937,21.8904,21.7937,21.8728,13100.0
2010-01-19 14:20:00,24.88,24.89,24.88,24.89,7200.0,21.8728,21.8816,21.8728,21.8816,7200.0
2010-01-19 14:30:00,24.88,24.89,24.88,24.88,7500.0,21.8728,21.8816,21.8728,21.8728,7500.0
2010-01-19 14:40:00,24.88,24.89,24.77,24.77,131400.0,21.8728,21.8816,21.7761,21.7761,131400.0
2010-01-19 14:50:00,24.77,24.78,24.71,24.75,8900.0,21.7761,21.7849,21.7234,21.7586,8900.0
2010-01-19 15:00:00,24.74,24.75,24.74,24.74,5300.0,21.7498,21.7586,21.7498,21.7498,5300.0
2010-01-19 15:10:00,24.74,24.77,24.65,24.69,23800.0,21.7498,21.7761,21.6706,21.7058,23800.0
2010-01-19 15:20:00,24.69,24.7,24.69,24.69,12700.0,21.7058,21.7146,21.7058,21.7058,12700.0
2010-01-19 15:30:00,24.69,24.72,24.62,24.63,95000.0,21.7058,21.7322,21.6443,21.6531,95000.0
2010-01-19 15:40:00,24.62,24.63,24.53,24.56,12800.0,21.6443,21.6531,21.5652,21.5915,12800.0
2010-01-19 15:50:00,24.55,24.63,24.55,24.61,25200.0,21.5827,21.6531,21.5827,21.6355,25200.0
2010-01-19 16:00:00,24.55,24.55,24.55,24.55,2200.0,21.5827,21.5827,21.5827,21.5827,2200.0
2010-01-19 16:10:00,24.55,24.55,24.55,24.55,0.0,21.5827,21.5827,21.5827,21.5827,0.0
2010-01-19 16:20:00,24.55,24.55,24.55,24.55,0.0,21.5827,21.5827,21.5827,21.5827,0.0
2010-01-19 16:30:00,24.55,24.55,24.55,24.55,0.0,21.5827,21.5827,21.5827,21.5827,0.0
2010-01-19 16:40:00,24.55,24.55,24.55,24.55,0.0,21.5827,21.5827,21.5827,21.5827,0.0
2010-01-19 16:50:00,24.55,24.55,24.55,24.55,0.0,21.5827,21.5827,21.5827,21.5827,0.0
2010-01-20 08:00:00,24.51,24.51,24.51,24.51,100.0,21.5476,21.5476,21.5476,21.5476,100.0
2010-01-20 08:10:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 08:20:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 08:30:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 08:40:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 08:50:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 09:00:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 09:10:00,24.51,24.51,24.51,24.51,100.0,21.5476,21.5476,21.5476,21.5476,100.0
2010-01-20 09:20:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 09:30:00,24.51,24.62,24.25,24.56,12000.0,21.5476,21.6443,21.319,21.5915,12000.0
2010-01-20 09:40:00,24.58,24.66,24.55,24.57,4400.0,21.6091,21.6794,21.5827,21.6003,4400.0
2010-01-20 09:50:00,24.58,24.68,24.58,24.63,5600.0,21.6091,21.697,21.6091,21.6531,5600.0
2010-01-20 10:00:00,24.63,24.64,24.51,24.51,10900.0,21.6531,21.6619,21.5476,21.5476,10900.0
2010-01-20 10:10:00,24.51,24.65,24.51,24.64,11200.0,21.5476,21.6706,21.5476,21.6619,11200.0
2010-01-20 10:20:00,24.63,24.63,24.51,24.57,10500.0,21.6531,21.6531,21.5476,21.6003,10500.0
2010-01-20 10:30:00,24.57,24.65,24.57,24.63,20800.0,21.6003,21.6706,21.6003,21.6531,20800.0
2010-01-20 10:40:00,24.62,24.65,24.58,24.6,5100.0,21.6443,21.6706,21.6091,21.6267,5100.0
2010-01-20 10:50:00,24.58,24.62,24.56,24.6,6100.0,21.6091,21.6443,21.5915,21.6267,6100.0
2010-01-20 11:00:00,24.6,24.63,24.57,24.6,5100.0,21.6267,21.6531,21.6003,21.6267,5100.0
2010-01-20 11:10:00,24.6,24.6,24.58,24.6,5000.0,21.6267,21.6267,21.6091,21.6267,5000.0
2010-01-20 11:20:00,24.59,24.65,24.59,24.59,3100.0,21.6179,21.6706,21.6179,21.6179,3100.0
2010-01-20 11:30:00,24.59,24.62,24.59,24.6,3700.0,21.6179,21.6443,21.6179,21.6267,3700.0
2010-01-20 11:40:00,24.57,24.63,24.56,24.6,7200.0,21.6003,21.6531,21.5915,21.6267,7200.0
2010-01-20 11:50:00,24.62,24.63,24.61,24.61,3000.0,21.6443,21.6531,21.6355,21.6355,3000.0
2010-01-20 12:00:00,24.61,24.63,24.56,24.57,8000.0,21.6355,21.6531,21.5915,21.6003,8000.0
2010-01-20 12:10:00,24.57,24.64,24.56,24.64,23800.0,21.6003,21.6619,21.5915,21.6619,23800.0
2010-01-20 12:20:00,24.63,24.65,24.58,24.65,6200.0,21.6531,21.6706,21.6091,21.6706,6200.0
2010-01-20 12:30:00,24.65,24.7,24.62,24.63,4700.0,21.6706,21.7146,21.6443,21.6531,4700.0
2010-01-20 12:40:00,24.64,24.64,24.6,24.61,8600.0,21.6619,21.6619,21.6267,21.6355,8600.0
2010-01-20 12:50:00,24.61,24.63,24.6,24.63,5600.0,21.6355,21.6531,21.6267,21.6531,5600.0
2010-01-20 13:00:00,24.61,24.63,24.61,24.61,5600.0,21.6355,21.6531,21.6355,21.6355,5600.0
2010-01-20 13:10:00,24.6,24.62,24.6,24.6,5000.0,21.6267,21.6443,21.6267,21.6267,5000.0
2010-01-20 13:20:00,24.6,24.63,24.56,24.6,13100.0,21.6267,21.6531,21.5915,21.6267,13100.0
2010-01-20 13:30:00,24.61,24.63,24.6,24.6,5200.0,21.6355,21.6531,21.6267,21.6267,5200.0
2010-01-20 13:40:00,24.6,24.61,24.6,24.6,2800.0,21.6267,21.6355,21.6267,21.6267,2800.0
2010-01-20 13:50:00,24.6,24.64,24.6,24.61,2100.0,21.6267,21.6619,21.6267,21.6355,2100.0
2010-01-20 14:00:00,24.61,24.7,24.61,24.67,11600.0,21.6355,21.7146,21.6355,21.6882,11600.0
2010-01-20 14:10:00,24.67,24.8,24.67,24.8,292700.0,21.6882,21.8025,21.6882,21.8025,292700.0
2010-01-20 14:20:00,24.7,24.77,24.68,24.73,8100.0,21.7146,21.7761,21.697,21.741,8100.0
2010-01-20 14:30:00,24.73,24.74,24.72,24.74,23000.0,21.741,21.7498,21.7322,21.7498,23000.0
2010-01-20 14:40:00,24.72,24.74,24.72,24.73,2200.0,21.7322,21.7498,21.7322,21.741,2200.0
2010-01-20 14:50:00,24.72,24.74,24.67,24.67,3400.0,21.7322,21.7498,21.6882,21.6882,3400.0
2010-01-20 15:00:00,24.65,24.66,24.62,24.62,4200.0,21.6706,21.6794,21.6443,21.6443,4200.0
2010-01-20 15:10:00,24.61,24.69,24.61,24.63,4300.0,21.6355,21.7058,21.6355,21.6531,4300.0
2010-01-20 15:20:00,24.62,24.63,24.52,24.52,4500.0,21.6443,21.6531,21.5564,21.5564,4500.0
2010-01-20 15:30:00,24.5,24.52,24.43,24.43,2600.0,21.5388,21.5564,21.4772,21.4772,2600.0
2010-01-20 15:40:00,24.44,24.5,24.43,24.5,4300.0,21.486,21.5388,21.4772,21.5388,4300.0
2010-01-20 15:50:00,24.47,24.52,24.46,24.51,7300.0,21.5124,21.5564,21.5036,21.5476,7300.0
2010-01-20 16:00:00,24.51,24.51,24.51,24.51,1100.0,21.5476,21.5476,21.5476,21.5476,1100.0
2010-01-20 16:10:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 16:20:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 16:30:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 16:40:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-20 16:50:00,24.51,24.51,24.51,24.51,0.0,21.5476,21.5476,21.5476,21.5476,0.0
2010-01-21 09:30:00,24.53,24.58,24.53,24.57,2000.0,21.5652,21.6091,21.5652,21.6003,2000.0
2010-01-21 09:40:00,24.67,24.72,24.47,24.53,8100.0,21.6882,21.7322,21.5124,21.5652,8100.0
2010-01-21 09:50:00,24.59,24.63,24.54,24.54,1900.0,21.6179,21.6531,21.5739,21.5739,1900.0
2010-01-21 10:00:00,24.53,24.6,24.52,24.54,3200.0,21.5652,21.6267,21.5564,21.5739,3200.0
2010-01-21 10:10:00,24.52,24.58,24.5,24.56,3900.0,21.5564,21.6091,21.5388,21.5915,3900.0
2010-01-21 10:20:00,24.53,24.53,24.38,24.39,4100.0,21.5652,21.5652,21.4333,21.4421,4100.0
2010-01-21 10:30:00,24.39,24.39,24.21,24.22,10800.0,21.4421,21.4421,21.2838,21.2926,10800.0
2010-01-21 10:40:00,24.21,24.25,24.2,24.2,2800.0,21.2838,21.319,21.275,21.275,2800.0
2010-01-21 10:50:00,24.2,24.2,24.14,24.15,2000.0,21.275,21.275,21.2223,21.2311,2000.0
2010-01-21 11:00:00,24.21,24.21,24.08,24.08,900.0,21.2838,21.2838,21.1695,21.1695,900.0
2010-01-21 11:10:00,24.13,24.13,24.04,24.09,900.0,21.2135,21.2135,21.1344,21.1783,900.0
2010-01-21 11:20:00,24.08,24.08,24.02,24.02,1000.0,21.1695,21.1695,21.1168,21.1168,1000.0
2010-01-21 11:30:00,24.02,24.04,23.94,23.97,4100.0,21.1168,21.1344,21.0465,21.0728,4100.0
2010-01-21 11:40:00,23.96,23.99,23.9,23.95,53500.0,21.064,21.0904,21.0113,21.0553,53500.0
2010-01-21 11:50:00,24.05,24.17,24.03,24.06,5800.0,21.1432,21.2487,21.1256,21.152,5800.0
2010-01-21 12:00:00,24.06,24.07,24.05,24.05,2900.0,21.152,21.1608,21.1432,21.1432,2900.0
2010-01-21 12:10:00,24.05,24.06,24.0,24.0,6800.0,21.1432,21.152,21.0992,21.0992,6800.0
2010-01-21 12:20:00,24.02,24.11,24.0,24.01,8000.0,21.1168,21.1959,21.0992,21.108,8000.0
2010-01-21 12:30:00,24.01,24.01,23.94,23.94,5100.0,21.108,21.108,21.0465,21.0465,5100.0
2010-01-21 12:40:00,23.94,24.0,23.91,24.0,3700.0,21.0465,21.0992,21.0201,21.0992,3700.0
2010-01-21 12:50:00,24.01,24.01,23.95,23.97,1800.0,21.108,21.108,21.0553,21.0728,1800.0
2010-01-21 13:00:00,23.95,23.98,23.93,23.95,6400.0,21.0553,21.0816,21.0377,21.0553,6400.0
2010-01-21 13:10:00,23.99,23.99,23.92,23.95,4000.0,21.0904,21.0904,21.0289,21.0553,4000.0
2010-01-21 13:20:00,23.95,23.99,23.95,23.96,2400.0,21.0553,21.0904,21.0553,21.064,2400.0
2010-01-21 13:30:00,23.99,24.0,23.97,23.97,1100.0,21.0904,21.0992,21.0728,21.0728,1100.0
2010-01-21 13:40:00,23.99,24.12,23.98,24.07,7100.0,21.0904,21.2047,21.0816,21.1608,7100.0
2010-01-21 13:50:00,24.09,24.23,24.09,24.2,4600.0,21.1783,21.3014,21.1783,21.275,4600.0
2010-01-21 14:00:00,24.22,24.22,24.18,24.19,2200.0,21.2926,21.2926,21.2575,21.2662,2200.0
2010-01-21 14:10:00,24.2,24.2,24.16,24.16,1100.0,21.275,21.275,21.2399,21.2399,1100.0
2010-01-21 14:20:00,24.19,24.21,24.19,24.19,2400.0,21.2662,21.2838,21.2662,21.2662,2400.0
2010-01-21 14:30:00,24.19,24.2,24.19,24.19,1200.0,21.2662,21.275,21.2662,21.2662,1200.0
2010-01-21 14:40:00,24.2,24.2,24.17,24.17,1500.0,21.275,21.275,21.2487,21.2487,1500.0
2010-01-21 14:50:00,24.18,24.18,24.15,24.15,1500.0,21.2575,21.2575,21.2311,21.2311,1500.0
2010-01-21 15:00:00,24.16,24.16,24.15,24.16,1900.0,21.2399,21.2399,21.2311,21.2399,1900.0
2010-01-21 15:10:00,24.14,24.14,24.06,24.1,4100.0,21.2223,21.2223,21.152,21.1871,4100.0
2010-01-21 15:20:00,24.1,24.13,24.05,24.05,4400.0,21.1871,21.2135,21.1432,21.1432,4400.0
2010-01-21 15:30:00,24.05,24.06,24.02,24.02,3300.0,21.1432,21.152,21.1168,21.1168,3300.0
2010-01-21 15:40:00,24.01,24.05,24.01,24.04,4200.0,21.108,21.1432,21.108,21.1344,4200.0
2010-01-21 15:50:00,24.04,24.06,23.98,23.98,13300.0,21.1344,21.152,21.0816,21.0816,13300.0
2010-01-22 09:30:00,23.99,24.04,23.5,23.51,62400.0,21.0904,21.1344,20.6596,20.6684,62400.0
2010-01-22 09:40:00,23.68,23.69,23.45,23.45,69100.0,20.8179,20.8267,20.6157,20.6157,69100.0
2010-01-22 09:50:00,23.45,23.47,23.36,23.4,109200.0,20.6157,20.6333,20.5366,20.5717,109200.0
2010-01-22 10:00:00,23.36,23.4,23.33,23.33,16100.0,20.5366,20.5717,20.5102,20.5102,16100.0
2010-01-22 10:10:00,23.32,23.32,22.77,22.82,82800.0,20.5014,20.5014,20.0179,20.0618,82800.0
2010-01-22 10:20:00,22.82,23.08,22.77,23.06,28900.0,20.0618,20.2904,20.0179,20.2728,28900.0
2010-01-22 10:30:00,23.01,23.07,22.99,23.02,24300.0,20.2289,20.2816,20.2113,20.2377,24300.0
2010-01-22 10:40:00,23.0,23.02,22.86,22.86,249800.0,20.2201,20.2377,20.097,20.097,249800.0
2010-01-22 10:50:00,22.85,22.91,22.85,22.86,2400.0,20.0882,20.141,20.0882,20.097,2400.0
2010-01-22 11:00:00,22.87,23.06,22.87,23.05,7200.0,20.1058,20.2728,20.1058,20.264,7200.0
2010-01-22 11:10:00,23.05,23.05,23.01,23.03,1800.0,20.264,20.264,20.2289,20.2465,1800.0
2010-01-22 11:20:00,23.04,23.24,23.04,23.24,4900.0,20.2552,20.4311,20.2552,20.4311,4900.0
2010-01-22 11:30:00,23.28,23.39,23.25,23.39,4800.0,20.4662,20.5629,20.4399,20.5629,4800.0
2010-01-22 11:40:00,23.35,23.45,23.35,23.45,1800.0,20.5278,20.6157,20.5278,20.6157,1800.0
2010-01-22 11:50:00,23.46,23.47,23.39,23.4,2100.0,20.6245,20.6333,20.5629,20.5717,2100.0
2010-01-22 12:00:00,23.4,23.45,23.36,23.45,3300.0,20.5717,20.6157,20.5366,20.6157,3300.0
2010-01-22 12:10:00,23.46,23.49,23.41,23.45,2800.0,20.6245,20.6509,20.5805,20.6157,2800.0
2010-01-22 12:20:00,23.44,23.49,23.44,23.44,2000.0,20.6069,20.6509,20.6069,20.6069,2000.0
2010-01-22 12:30:00,23.48,23.5,23.44,23.45,5200.0,20.6421,20.6596,20.6069,20.6157,5200.0
2010-01-22 12:40:00,23.48,23.49,23.45,23.46,4600.0,20.6421,20.6509,20.6157,20.6245,4600.0
2010-01-22 12:50:00,23.46,23.53,23.44,23.48,3500.0,20.6245,20.686,20.6069,20.6421,3500.0
2010-01-22 13:00:00,23.48,23.52,23.41,23.41,4000.0,20.6421,20.6772,20.5805,20.5805,4000.0
2010-01-22 13:10:00,23.41,23.42,23.32,23.41,10400.0,20.5805,20.5893,20.5014,20.5805,10400.0
2010-01-22 13:20:00,23.42,23.48,23.29,23.29,14000.0,20.5893,20.6421,20.475,20.475,14000.0
2010-01-22 13:30:00,23.3,23.32,23.28,23.29,2400.0,20.4838,20.5014,20.4662,20.475,2400.0
2010-01-22 13:40:00,23.31,23.39,23.28,23.34,3500.0,20.4926,20.5629,20.4662,20.519,3500.0
2010-01-22 13:50:00,23.34,23.37,23.31,23.37,8200.0,20.519,20.5454,20.4926,20.5454,8200.0
2010-01-22 14:00:00,23.36,23.37,23.34,23.37,6100.0,20.5366,20.5454,20.519,20.5454,6100.0
2010-01-22 14:10:00,23.34,23.34,23.31,23.34,1100.0,20.519,20.519,20.4926,20.519,1100.0
2010-01-22 14:20:00,23.35,23.37,23.35,23.36,1600.0,20.5278,20.5454,20.5278,20.5366,1600.0
2010-01-22 14:30:00,23.34,23.34,23.29,23.32,2600.0,20.519,20.519,20.475,20.5014,2600.0
2010-01-22 14:40:00,23.3,23.34,23.27,23.34,6200.0,20.4838,20.519,20.4574,20.519,6200.0
2010-01-22 14:50:00,23.34,23.35,23.32,23.32,3800.0,20.519,20.5278,20.5014,20.5014,3800.0
2010-01-22 15:00:00,23.32,23.33,23.27,23.3,8800.0,20.5014,20.5102,20.4574,20.4838,8800.0
2010-01-22 15:10:00,23.3,23.31,23.28,23.29,9400.0,20.4838,20.4926,20.4662,20.475,9400.0
2010-01-22 15:20:00,23.29,23.33,23.28,23.3,14900.0,20.475,20.5102,20.4662,20.4838,14900.0
2010-01-22 15:30:00,23.3,23.34,23.29,23.34,31500.0,20.4838,20.519,20.475,20.519,31500.0
2010-01-22 15:40:00,23.34,23.37,23.25,23.29,19800.0,20.519,20.5454,20.4399,20.475,19800.0
2010-01-22 15:50:00,23.29,23.33,23.25,23.3,23200.0,20.475,20.5102,20.4399,20.4838,23200.0
2010-01-25 09:30:00,23.64,23.64,23.4,23.52,7100.0,20.7827,20.7827,20.5717,20.6772,7100.0
2010-01-25 09:40:00,23.51,23.59,23.35,23.49,5500.0,20.6684,20.7388,20.5278,20.6509,5500.0
2010-01-25 09:50:00,23.42,23.43,23.41,23.43,3900.0,20.5893,20.5981,20.5805,20.5981,3900.0
2010-01-25 10:00:00,23.41,23.43,23.32,23.38,2500.0,20.5805,20.5981,20.5014,20.5541,2500.0
2010-01-25 10:10:00,23.32,23.33,23.16,23.19,7100.0,20.5014,20.5102,20.3607,20.3871,7100.0
2010-01-25 10:20:00,23.19,23.23,23.19,23.23,800.0,20.3871,20.4223,20.3871,20.4223,800.0
2010-01-25 10:30:00,23.24,23.35,23.24,23.34,1200.0,20.4311,20.5278,20.4311,20.519,1200.0
2010-01-25 10:40:00,23.3,23.32,23.23,23.27,8600.0,20.4838,20.5014,20.4223,20.4574,8600.0
2010-01-25 10:50:00,23.29,23.32,23.24,23.24,6200.0,20.475,20.5014,20.4311,20.4311,6200.0
2010-01-25 11:00:00,23.25,23.28,23.22,23.28,4000.0,20.4399,20.4662,20.4135,20.4662,4000.0
2010-01-25 11:10:00,23.25,23.31,23.21,23.3,11700.0,20.4399,20.4926,20.4047,20.4838,11700.0
2010-01-25 11:20:00,23.3,23.31,23.24,23.29,5500.0,20.4838,20.4926,20.4311,20.475,5500.0
2010-01-25 11:30:00,23.25,23.29,23.23,23.27,2500.0,20.4399,20.475,20.4223,20.4574,2500.0
2010-01-25 11:40:00,23.26,23.3,23.26,23.3,500.0,20.4487,20.4838,20.4487,20.4838,500.0
2010-01-25 11:50:00,23.28,23.3,23.25,23.3,3400.0,20.4662,20.4838,20.4399,20.4838,3400.0
2010-01-25 12:00:00,23.3,23.3,23.28,23.3,1300.0,20.4838,20.4838,20.4662,20.4838,1300.0
2010-01-25 12:10:00,23.28,23.3,23.28,23.29,300.0,20.4662,20.4838,20.4662,20.475,300.0
2010-01-25 12:20:00,23.31,23.32,23.31,23.32,200.0,20.4926,20.5014,20.4926,20.5014,200.0
2010-01-25 12:30:00,23.32,23.32,23.32,23.32,0.0,20.5014,20.5014,20.5014,20.5014,0.0
2010-01-25 12:40:00,23.29,23.31,23.28,23.31,1600.0,20.475,20.4926,20.4662,20.4926,1600.0
2010-01-25 12:50:00,23.27,23.31,23.27,23.3,400.0,20.4574,20.4926,20.4574,20.4838,400.0
2010-01-25 13:00:00,23.3,23.3,23.3,23.3,400.0,20.4838,20.4838,20.4838,20.4838,400.0
2010-01-25 13:10:00,23.3,23.34,23.06,23.32,7300.0,20.4838,20.519,20.2728,20.5014,7300.0
2010-01-25 13:20:00,23.31,23.32,23.3,23.3,1700.0,20.4926,20.5014,20.4838,20.4838,1700.0
2010-01-25 13:30:00,23.3,23.31,23.3,23.3,400.0,20.4838,20.4926,20.4838,20.4838,400.0
2010-01-25 13:40:00,23.31,23.31,23.29,23.3,400.0,20.4926,20.4926,20.475,20.4838,400.0
2010-01-25 13:50:00,23.3,23.3,23.29,23.3,900.0,20.4838,20.4838,20.475,20.4838,900.0
2010-01-25 14:00:00,23.32,23.32,23.3,23.3,300.0,20.5014,20.5014,20.4838,20.4838,300.0
2010-01-25 14:10:00,23.27,23.3,23.26,23.3,1600.0,20.4574,20.4838,20.4487,20.4838,1600.0
2010-01-25 14:20:00,23.3,23.31,23.29,23.31,3800.0,20.4838,20.4926,20.475,20.4926,3800.0
2010-01-25 14:30:00,23.31,23.31,23.31,23.31,200.0,20.4926,20.4926,20.4926,20.4926,200.0
2010-01-25 14:40:00,23.31,23.32,23.29,23.32,1100.0,20.4926,20.5014,20.475,20.5014,1100.0
2010-01-25 14:50:00,23.33,23.38,23.32,23.38,1600.0,20.5102,20.5541,20.5014,20.5541,1600.0
2010-01-25 15:00:00,23.39,23.4,23.34,23.34,1700.0,20.5629,20.5717,20.519,20.519,1700.0
2010-01-25 15:10:00,23.35,23.37,23.35,23.37,1500.0,20.5278,20.5454,20.5278,20.5454,1500.0
2010-01-25 15:20:00,23.38,23.44,23.37,23.42,2100.0,20.5541,20.6069,20.5454,20.5893,2100.0
2010-01-25 15:30:00,23.42,23.44,23.42,23.43,5000.0,20.5893,20.6069,20.5893,20.5981,5000.0
2010-01-25 15:40:00,23.41,23.44,23.39,23.39,3700.0,20.5805,20.6069,20.5629,20.5629,3700.0
2010-01-25 15:50:00,23.39,23.41,23.35,23.41,4300.0,20.5629,20.5805,20.5278,20.5805,4300.0
2010-01-26 09:30:00,23.4,23.42,23.35,23.35,2300.0,20.5717,20.5893,20.5278,20.5278,2300.0
2010-01-26 09:40:00,23.35,23.35,23.35,23.35,100.0,20.5278,20.5278,20.5278,20.5278,100.0
2010-01-26 09:50:00,23.4,23.5,23.4,23.5,1100.0,20.5717,20.6596,20.5717,20.6596,1100.0
2010-01-26 10:00:00,23.5,23.57,23.5,23.57,600.0,20.6596,20.7212,20.6596,20.7212,600.0
2010-01-26 10:10:00,23.59,23.64,23.55,23.58,1800.0,20.7388,20.7827,20.7036,20.73,1800.0
2010-01-26 10:20:00,23.56,23.68,23.5,23.5,36600.0,20.7124,20.8179,20.6596,20.6596,36600.0
2010-01-26 10:30:00,23.5,23.5,23.47,23.5,1600.0,20.6596,20.6596,20.6333,20.6596,1600.0
2010-01-26 10:40:00,23.49,23.52,23.49,23.52,1300.0,20.6509,20.6772,20.6509,20.6772,1300.0
2010-01-26 10:50:00,23.51,23.61,23.5,23.61,28200.0,20.6684,20.7563,20.6596,20.7563,28200.0
2010-01-26 11:00:00,23.64,23.68,23.57,23.58,4500.0,20.7827,20.8179,20.7212,20.73,4500.0
2010-01-26 11:10:00,23.59,23.61,23.57,23.6,1900.0,20.7388,20.7563,20.7212,20.7476,1900.0
2010-01-26 11:20:00,23.58,23.6,23.58,23.6,1600.0,20.73,20.7476,20.73,20.7476,1600.0
2010-01-26 11:30:00,23.6,23.61,23.58,23.6,800.0,20.7476,20.7563,20.73,20.7476,800.0
2010-01-26 11:40:00,23.65,23.65,23.6,23.61,11500.0,20.7915,20.7915,20.7476,20.7563,11500.0
2010-01-26 11:50:00,23.64,23.66,23.63,23.65,1500.0,20.7827,20.8003,20.7739,20.7915,1500.0
2010-01-26 12:00:00,23.64,23.65,23.63,23.64,1300.0,20.7827,20.7915,20.7739,20.7827,1300.0
2010-01-26 12:10:00,23.64,23.66,23.64,23.66,700.0,20.7827,20.8003,20.7827,20.8003,700.0
2010-01-26 12:20:00,23.64,23.64,23.62,23.62,500.0,20.7827,20.7827,20.7651,20.7651,500.0
2010-01-26 12:30:00,23.63,23.65,23.57,23.65,1200.0,20.7739,20.7915,20.7212,20.7915,1200.0
2010-01-26 12:40:00,23.61,23.65,23.59,23.65,1400.0,20.7563,20.7915,20.7388,20.7915,1400.0
2010-01-26 12:50:00,23.64,23.64,23.6,23.6,1800.0,20.7827,20.7827,20.7476,20.7476,1800.0
2010-01-26 13:00:00,23.6,23.62,23.58,23.61,1200.0,20.7476,20.7651,20.73,20.7563,1200.0
2010-01-26 13:10:00,23.61,23.64,23.61,23.64,200.0,20.7563,20.7827,20.7563,20.7827,200.0
2010-01-26 13:20:00,23.6,23.61,23.59,23.61,500.0,20.7476,20.7563,20.7388,20.7563,500.0
2010-01-26 13:30:00,23.62,23.62,23.58,23.61,2300.0,20.7651,20.7651,20.73,20.7563,2300.0
2010-01-26 13:40:00,23.59,23.61,23.59,23.59,1800.0,20.7388,20.7563,20.7388,20.7388,1800.0
2010-01-26 13:50:00,23.58,23.59,23.57,23.58,1300.0,20.73,20.7388,20.7212,20.73,1300.0
2010-01-26 14:00:00,23.58,23.59,23.58,23.59,500.0,20.73,20.7388,20.73,20.7388,500.0
2010-01-26 14:10:00,23.59,23.6,23.58,23.59,1100.0,20.7388,20.7476,20.73,20.7388,1100.0
2010-01-26 14:20:00,23.59,23.6,23.56,23.59,1700.0,20.7388,20.7476,20.7124,20.7388,1700.0
2010-01-26 14:30:00,23.57,23.59,23.56,23.59,400.0,20.7212,20.7388,20.7124,20.7388,400.0
2010-01-26 14:40:00,23.58,23.6,23.57,23.6,1000.0,20.73,20.7476,20.7212,20.7476,1000.0
2010-01-26 14:50:00,23.58,23.58,23.58,23.58,300.0,20.73,20.73,20.73,20.73,300.0
2010-01-26 15:00:00,23.57,23.57,23.56,23.56,900.0,20.7212,20.7212,20.7124,20.7124,900.0
2010-01-26 15:10:00,23.57,23.57,23.5,23.54,3000.0,20.7212,20.7212,20.6596,20.6948,3000.0
2010-01-26 15:20:00,23.54,23.54,23.52,23.54,3000.0,20.6948,20.6948,20.6772,20.6948,3000.0
2010-01-26 15:30:00,23.52,23.55,23.46,23.48,4900.0,20.6772,20.7036,20.6245,20.6421,4900.0
2010-01-26 15:40:00,23.49,23.49,23.32,23.37,8200.0,20.6509,20.6509,20.5014,20.5454,8200.0
2010-01-26 15:50:00,23.4,23.52,23.39,23.52,26400.0,20.5717,20.6772,20.5629,20.6772,26400.0
2010-01-26 16:00:00,23.53,23.53,23.53,23.53,400.0,20.686,20.686,20.686,20.686,400.0
2010-01-26 16:10:00,23.53,23.53,23.53,23.53,0.0,20.686,20.686,20.686,20.686,0.0
2010-01-26 16:20:00,23.53,23.53,23.53,23.53,0.0,20.686,20.686,20.686,20.686,0.0
2010-01-26 16:30:00,23.53,23.53,23.53,23.53,0.0,20.686,20.686,20.686,20.686,0.0
2010-01-26 16:40:00,23.53,23.53,23.53,23.53,0.0,20.686,20.686,20.686,20.686,0.0
2010-01-26 16:50:00,23.53,23.53,23.53,23.53,0.0,20.686,20.686,20.686,20.686,0.0
2010-01-27 09:30:00,23.6,23.6,23.54,23.54,1000.0,20.7476,20.7476,20.6948,20.6948,1000.0
2010-01-27 09:40:00,23.51,23.55,23.41,23.41,2100.0,20.6684,20.7036,20.5805,20.5805,2100.0
2010-01-27 09:50:00,23.48,23.48,23.37,23.45,1400.0,20.6421,20.6421,20.5454,20.6157,1400.0
2010-01-27 10:00:00,23.45,23.51,23.45,23.51,1100.0,20.6157,20.6684,20.6157,20.6684,1100.0
2010-01-27 10:10:00,23.5,23.5,23.45,23.5,2800.0,20.6596,20.6596,20.6157,20.6596,2800.0
2010-01-27 10:20:00,23.49,23.5,23.47,23.47,2100.0,20.6509,20.6596,20.6333,20.6333,2100.0
2010-01-27 10:30:00,23.5,23.51,23.5,23.51,700.0,20.6596,20.6684,20.6596,20.6684,700.0
2010-01-27 10:40:00,23.51,23.53,23.45,23.51,4600.0,20.6684,20.686,20.6157,20.6684,4600.0
2010-01-27 10:50:00,23.45,23.51,23.45,23.5,1700.0,20.6157,20.6684,20.6157,20.6596,1700.0
2010-01-27 11:00:00,23.51,23.52,23.51,23.52,900.0,20.6684,20.6772,20.6684,20.6772,900.0
2010-01-27 11:10:00,23.51,23.53,23.5,23.53,1700.0,20.6684,20.686,20.6596,20.686,1700.0
2010-01-27 11:20:00,23.52,23.53,23.51,23.53,2200.0,20.6772,20.686,20.6684,20.686,2200.0
2010-01-27 11:30:00,23.53,23.53,23.51,23.52,1500.0,20.686,20.686,20.6684,20.6772,1500.0
2010-01-27 11:40:00,23.52,23.53,23.51,23.52,1500.0,20.6772,20.686,20.6684,20.6772,1500.0
2010-01-27 11:50:00,23.52,23.6,23.52,23.56,5300.0,20.6772,20.7476,20.6772,20.7124,5300.0
2010-01-27 12:00:00,23.56,23.56,23.54,23.54,500.0,20.7124,20.7124,20.6948,20.6948,500.0
2010-01-27 12:10:00,23.56,23.56,23.52,23.52,500.0,20.7124,20.7124,20.6772,20.6772,500.0
2010-01-27 12:20:00,23.56,23.56,23.51,23.52,2800.0,20.7124,20.7124,20.6684,20.6772,2800.0
2010-01-27 12:30:00,23.53,23.56,23.49,23.5,77800.0,20.686,20.7124,20.6509,20.6596,77800.0
2010-01-27 12:40:00,23.49,23.5,23.49,23.5,6900.0,20.6509,20.6596,20.6509,20.6596,6900.0
2010-01-27 12:50:00,23.5,23.52,23.5,23.52,1700.0,20.6596,20.6772,20.6596,20.6772,1700.0
2010-01-27 13:00:00,23.52,23.53,23.51,23.53,2200.0,20.6772,20.686,20.6684,20.686,2200.0
2010-01-27 13:10:00,23.5,23.5,23.48,23.5,1200.0,20.6596,20.6596,20.6421,20.6596,1200.0
2010-01-27 13:20:00,23.49,23.52,23.49,23.5,2700.0,20.6509,20.6772,20.6509,20.6596,2700.0
2010-01-27 13:30:00,23.51,23.52,23.45,23.46,2600.0,20.6684,20.6772,20.6157,20.6245,2600.0
2010-01-27 13:40:00,23.45,23.46,23.45,23.45,3000.0,20.6157,20.6245,20.6157,20.6157,3000.0
2010-01-27 13:50:00,23.45,23.5,23.44,23.5,5200.0,20.6157,20.6596,20.6069,20.6596,5200.0
2010-01-27 14:00:00,23.5,23.51,23.5,23.51,2300.0,20.6596,20.6684,20.6596,20.6684,2300.0
2010-01-27 14:10:00,23.51,23.51,23.5,23.5,3500.0,20.6684,20.6684,20.6596,20.6596,3500.0
2010-01-27 14:20:00,23.5,23.53,23.48,23.5,2900.0,20.6596,20.686,20.6421,20.6596,2900.0
2010-01-27 14:30:00,23.48,23.54,23.48,23.54,2000.0,20.6421,20.6948,20.6421,20.6948,2000.0
2010-01-27 14:40:00,23.54,23.54,23.53,23.54,600.0,20.6948,20.6948,20.686,20.6948,600.0
2010-01-27 14:50:00,23.53,23.54,23.5,23.5,1500.0,20.686,20.6948,20.6596,20.6596,1500.0
2010-01-27 15:00:00,23.51,23.54,23.51,23.52,2700.0,20.6684,20.6948,20.6684,20.6772,2700.0
2010-01-27 15:10:00,23.52,23.52,23.49,23.51,3600.0,20.6772,20.6772,20.6509,20.6684,3600.0
2010-01-27 15:20:00,23.55,23.55,23.54,23.55,5100.0,20.7036,20.7036,20.6948,20.7036,5100.0
2010-01-27 15:30:00,23.55,23.55,23.52,23.52,1900.0,20.7036,20.7036,20.6772,20.6772,1900.0
2010-01-27 15:40:00,23.53,23.53,23.51,23.53,2200.0,20.686,20.686,20.6684,20.686,2200.0
2010-01-27 15:50:00,23.52,23.55,23.5,23.55,6300.0,20.6772,20.7036,20.6596,20.7036,6300.0
2010-01-27 16:00:00,23.55,23.55,23.55,23.55,200.0,20.7036,20.7036,20.7036,20.7036,200.0
2010-01-27 16:10:00,23.55,23.55,23.55,23.55,0.0,20.7036,20.7036,20.7036,20.7036,0.0
2010-01-27 16:20:00,23.55,23.55,23.55,23.55,0.0,20.7036,20.7036,20.7036,20.7036,0.0
2010-01-27 16:30:00,23.55,23.55,23.55,23.55,0.0,20.7036,20.7036,20.7036,20.7036,0.0
2010-01-27 16:40:00,23.55,23.55,23.55,23.55,0.0,20.7036,20.7036,20.7036,20.7036,0.0
2010-01-27 16:50:00,23.55,23.55,23.55,23.55,0.0,20.7036,20.7036,20.7036,20.7036,0.0
2010-01-28 09:30:00,23.79,23.8,23.63,23.63,4600.0,20.9146,20.9234,20.7739,20.7739,4600.0
2010-01-28 09:40:00,23.67,23.67,23.43,23.43,1800.0,20.8091,20.8091,20.5981,20.5981,1800.0
2010-01-28 09:50:00,23.6,23.6,23.6,23.6,100.0,20.7476,20.7476,20.7476,20.7476,100.0
2010-01-28 10:00:00,23.54,23.56,23.4,23.56,4100.0,20.6948,20.7124,20.5717,20.7124,4100.0
2010-01-28 10:10:00,23.59,23.59,23.53,23.53,1300.0,20.7388,20.7388,20.686,20.686,1300.0
2010-01-28 10:20:00,23.45,23.52,23.45,23.48,700.0,20.6157,20.6772,20.6157,20.6421,700.0
2010-01-28 10:30:00,23.53,23.53,23.44,23.44,500.0,20.686,20.686,20.6069,20.6069,500.0
2010-01-28 10:40:00,23.54,23.54,23.48,23.49,2100.0,20.6948,20.6948,20.6421,20.6509,2100.0
2010-01-28 10:50:00,23.49,23.52,23.44,23.48,1600.0,20.6509,20.6772,20.6069,20.6421,1600.0
2010-01-28 11:00:00,23.48,23.5,23.48,23.48,500.0,20.6421,20.6596,20.6421,20.6421,500.0
2010-01-28 11:10:00,23.49,23.5,23.48,23.48,400.0,20.6509,20.6596,20.6421,20.6421,400.0
2010-01-28 11:20:00,23.55,23.6,23.53,23.59,1000.0,20.7036,20.7476,20.686,20.7388,1000.0
2010-01-28 11:30:00,23.57,23.57,23.5,23.53,800.0,20.7212,20.7212,20.6596,20.686,800.0
2010-01-28 11:40:00,23.57,23.57,23.56,23.57,500.0,20.7212,20.7212,20.7124,20.7212,500.0
2010-01-28 11:50:00,23.56,23.59,23.56,23.59,900.0,20.7124,20.7388,20.7124,20.7388,900.0
2010-01-28 12:00:00,23.57,23.6,23.5,23.54,2400.0,20.7212,20.7476,20.6596,20.6948,2400.0
2010-01-28 12:10:00,23.57,23.62,23.57,23.62,1000.0,20.7212,20.7651,20.7212,20.7651,1000.0
2010-01-28 12:20:00,23.59,23.62,23.58,23.61,1200.0,20.7388,20.7651,20.73,20.7563,1200.0
2010-01-28 12:30:00,23.64,23.66,23.39,23.55,5000.0,20.7827,20.8003,20.5629,20.7036,5000.0
2010-01-28 12:40:00,23.57,23.59,23.57,23.57,500.0,20.7212,20.7388,20.7212,20.7212,500.0
2010-01-28 12:50:00,23.59,23.66,23.59,23.63,2700.0,20.7388,20.8003,20.7388,20.7739,2700.0
2010-01-28 13:00:00,23.63,23.79,23.63,23.7,2500.0,20.7739,20.9146,20.7739,20.8355,2500.0
2010-01-28 13:10:00,23.77,23.77,23.6,23.64,2400.0,20.897,20.897,20.7476,20.7827,2400.0
2010-01-28 13:20:00,23.63,23.63,23.57,23.58,2000.0,20.7739,20.7739,20.7212,20.73,2000.0
2010-01-28 13:30:00,23.58,23.7,23.58,23.7,800.0,20.73,20.8355,20.73,20.8355,800.0
2010-01-28 13:40:00,23.71,23.77,23.66,23.7,1400.0,20.8443,20.897,20.8003,20.8355,1400.0
2010-01-28 13:50:00,23.77,23.77,23.75,23.75,300.0,20.897,20.897,20.8794,20.8794,300.0
2010-01-28 14:00:00,23.74,23.82,23.74,23.82,2200.0,20.8706,20.941,20.8706,20.941,2200.0
2010-01-28 14:10:00,23.82,23.88,23.8,23.86,2000.0,20.941,20.9937,20.9234,20.9761,2000.0
2010-01-28 14:20:00,23.86,24.1,23.86,24.1,4400.0,20.9761,21.1871,20.9761,21.1871,4400.0
2010-01-28 14:30:00,24.08,24.08,23.86,24.0,13100.0,21.1695,21.1695,20.9761,21.0992,13100.0
2010-01-28 14:40:00,23.98,24.11,23.98,24.09,15600.0,21.0816,21.1959,21.0816,21.1783,15600.0
2010-01-28 14:50:00,24.09,24.12,24.02,24.1,5100.0,21.1783,21.2047,21.1168,21.1871,5100.0
2010-01-28 15:00:00,24.11,24.12,24.06,24.08,6500.0,21.1959,21.2047,21.152,21.1695,6500.0
2010-01-28 15:10:00,24.05,24.12,23.97,24.04,25500.0,21.1432,21.2047,21.0728,21.1344,25500.0
2010-01-28 15:20:00,24.05,24.06,23.99,24.05,3600.0,21.1432,21.152,21.0904,21.1432,3600.0
2010-01-28 15:30:00,24.07,24.07,23.98,24.01,1600.0,21.1608,21.1608,21.0816,21.108,1600.0
2010-01-28 15:40:00,24.0,24.0,23.76,23.76,1000.0,21.0992,21.0992,20.8882,20.8882,1000.0
2010-01-28 15:50:00,23.72,23.81,23.72,23.81,5100.0,20.8531,20.9322,20.8531,20.9322,5100.0
2010-01-29 09:30:00,24.0,24.0,23.73,23.73,2500.0,21.0992,21.0992,20.8618,20.8618,2500.0
2010-01-29 09:40:00,23.73,23.73,23.73,23.73,100.0,20.8618,20.8618,20.8618,20.8618,100.0
2010-01-29 09:50:00,23.76,23.8,23.73,23.73,1800.0,20.8882,20.9234,20.8618,20.8618,1800.0
2010-01-29 10:00:00,23.74,23.76,23.67,23.68,1100.0,20.8706,20.8882,20.8091,20.8179,1100.0
2010-01-29 10:10:00,23.6,23.66,23.6,23.66,400.0,20.7476,20.8003,20.7476,20.8003,400.0
2010-01-29 10:20:00,23.67,23.75,23.67,23.75,1700.0,20.8091,20.8794,20.8091,20.8794,1700.0
2010-01-29 10:30:00,23.78,23.79,23.78,23.79,1300.0,20.9058,20.9146,20.9058,20.9146,1300.0
2010-01-29 10:40:00,23.78,23.78,23.73,23.74,700.0,20.9058,20.9058,20.8618,20.8706,700.0
2010-01-29 10:50:00,23.76,23.78,23.7,23.7,2000.0,20.8882,20.9058,20.8355,20.8355,2000.0
2010-01-29 11:00:00,23.72,23.73,23.7,23.72,1500.0,20.8531,20.8618,20.8355,20.8531,1500.0
2010-01-29 11:10:00,23.71,23.71,23.69,23.7,500.0,20.8443,20.8443,20.8267,20.8355,500.0
2010-01-29 11:20:00,23.68,23.69,23.67,23.67,1000.0,20.8179,20.8267,20.8091,20.8091,1000.0
2010-01-29 11:30:00,23.67,23.67,23.62,23.62,3300.0,20.8091,20.8091,20.7651,20.7651,3300.0
2010-01-29 11:40:00,23.65,23.65,23.59,23.59,5800.0,20.7915,20.7915,20.7388,20.7388,5800.0
2010-01-29 11:50:00,23.56,23.56,23.5,23.52,1400.0,20.7124,20.7124,20.6596,20.6772,1400.0
2010-01-29 12:00:00,23.52,23.52,23.52,23.52,0.0,20.6772,20.6772,20.6772,20.6772,0.0
2010-01-29 12:10:00,23.55,23.55,23.38,23.44,20000.0,20.7036,20.7036,20.5541,20.6069,20000.0
2010-01-29 12:20:00,23.43,23.43,23.4,23.4,1000.0,20.5981,20.5981,20.5717,20.5717,1000.0
2010-01-29 12:30:00,23.4,23.4,23.36,23.36,600.0,20.5717,20.5717,20.5366,20.5366,600.0
2010-01-29 12:40:00,23.39,23.39,23.31,23.31,26800.0,20.5629,20.5629,20.4926,20.4926,26800.0
2010-01-29 12:50:00,23.29,23.4,23.28,23.4,1200.0,20.475,20.5717,20.4662,20.5717,1200.0
2010-01-29 13:00:00,23.35,23.35,23.35,23.35,400.0,20.5278,20.5278,20.5278,20.5278,400.0
2010-01-29 13:10:00,23.35,23.35,23.35,23.35,100.0,20.5278,20.5278,20.5278,20.5278,100.0
2010-01-29 13:20:00,23.35,23.36,23.35,23.36,200.0,20.5278,20.5366,20.5278,20.5366,200.0
2010-01-29 13:30:00,23.35,23.37,23.35,23.37,800.0,20.5278,20.5454,20.5278,20.5454,800.0
2010-01-29 13:40:00,23.37,23.38,23.37,23.38,600.0,20.5454,20.5541,20.5454,20.5541,600.0
2010-01-29 13:50:00,23.38,23.4,23.37,23.37,700.0,20.5541,20.5717,20.5454,20.5454,700.0
2010-01-29 14:00:00,23.38,23.4,23.38,23.4,1000.0,20.5541,20.5717,20.5541,20.5717,1000.0
2010-01-29 14:10:00,23.48,23.58,23.37,23.56,33100.0,20.6421,20.73,20.5454,20.7124,33100.0
2010-01-29 14:20:00,23.57,23.57,23.54,23.54,1300.0,20.7212,20.7212,20.6948,20.6948,1300.0
2010-01-29 14:30:00,23.58,23.62,23.4,23.4,108000.0,20.73,20.7651,20.5717,20.5717,108000.0
2010-01-29 14:40:00,23.42,23.53,23.42,23.5,1900.0,20.5893,20.686,20.5893,20.6596,1900.0
2010-01-29 14:50:00,23.5,23.5,23.5,23.5,2500.0,20.6596,20.6596,20.6596,20.6596,2500.0
2010-01-29 15:00:00,23.5,23.51,23.5,23.5,900.0,20.6596,20.6684,20.6596,20.6596,900.0
2010-01-29 15:10:00,23.43,23.45,23.38,23.45,2400.0,20.5981,20.6157,20.5541,20.6157,2400.0
2010-01-29 15:20:00,23.44,23.44,23.23,23.41,12500.0,20.6069,20.6069,20.4223,20.5805,12500.0
2010-01-29 15:30:00,23.41,23.41,23.32,23.41,2100.0,20.5805,20.5805,20.5014,20.5805,2100.0
2010-01-29 15:40:00,23.43,23.43,23.4,23.41,2100.0,20.5981,20.5981,20.5717,20.5805,2100.0
2010-01-29 15:50:00,23.4,23.45,23.4,23.44,6400.0,20.5717,20.6157,20.5717,20.6069,6400.0
2010-02-01 09:30:00,23.68,23.68,23.25,23.25,10800.0,20.8179,20.8179,20.4399,20.4399,10800.0
2010-02-01 09:40:00,23.25,23.26,23.25,23.26,9100.0,20.4399,20.4487,20.4399,20.4487,9100.0
2010-02-01 09:50:00,23.28,23.28,23.25,23.25,1800.0,20.4662,20.4662,20.4399,20.4399,1800.0
2010-02-01 10:00:00,23.26,23.26,23.25,23.25,2400.0,20.4487,20.4487,20.4399,20.4399,2400.0
2010-02-01 10:10:00,23.25,23.26,23.25,23.25,9800.0,20.4399,20.4487,20.4399,20.4399,9800.0
2010-02-01 10:20:00,23.25,23.25,23.13,23.23,10800.0,20.4399,20.4399,20.3344,20.4223,10800.0
2010-02-01 10:30:00,23.21,23.3,23.2,23.29,12300.0,20.4047,20.4838,20.3959,20.475,12300.0
2010-02-01 10:40:00,23.3,23.36,23.3,23.35,92000.0,20.4838,20.5366,20.4838,20.5278,92000.0
2010-02-01 10:50:00,23.35,23.35,23.35,23.35,1700.0,20.5278,20.5278,20.5278,20.5278,1700.0
2010-02-01 11:00:00,23.35,23.39,23.35,23.37,4100.0,20.5278,20.5629,20.5278,20.5454,4100.0
2010-02-01 11:10:00,23.37,23.37,23.3,23.3,2100.0,20.5454,20.5454,20.4838,20.4838,2100.0
2010-02-01 11:20:00,23.31,23.31,23.3,23.31,6500.0,20.4926,20.4926,20.4838,20.4926,6500.0
2010-02-01 11:30:00,23.3,23.31,23.3,23.3,33200.0,20.4838,20.4926,20.4838,20.4838,33200.0
2010-02-01 11:40:00,23.3,23.31,23.3,23.31,1100.0,20.4838,20.4926,20.4838,20.4926,1100.0
2010-02-01 11:50:00,23.3,23.31,23.3,23.31,500.0,20.4838,20.4926,20.4838,20.4926,500.0
2010-02-01 12:00:00,23.31,23.31,23.27,23.3,1000.0,20.4926,20.4926,20.4574,20.4838,1000.0
2010-02-01 12:10:00,23.3,23.31,23.3,23.31,1000.0,20.4838,20.4926,20.4838,20.4926,1000.0
2010-02-01 12:20:00,23.3,23.3,23.3,23.3,1000.0,20.4838,20.4838,20.4838,20.4838,1000.0
2010-02-01 12:30:00,23.3,23.3,23.26,23.26,600.0,20.4838,20.4838,20.4487,20.4487,600.0
2010-02-01 12:40:00,23.26,23.26,23.25,23.26,2600.0,20.4487,20.4487,20.4399,20.4487,2600.0
2010-02-01 12:50:00,23.26,23.26,23.25,23.26,800.0,20.4487,20.4487,20.4399,20.4487,800.0
2010-02-01 13:00:00,23.26,23.27,23.26,23.27,1000.0,20.4487,20.4574,20.4487,20.4574,1000.0
2010-02-01 13:10:00,23.3,23.3,23.28,23.3,32000.0,20.4838,20.4838,20.4662,20.4838,32000.0
2010-02-01 13:20:00,23.3,23.3,23.29,23.3,1900.0,20.4838,20.4838,20.475,20.4838,1900.0
2010-02-01 13:30:00,23.3,23.31,23.3,23.3,4400.0,20.4838,20.4926,20.4838,20.4838,4400.0
2010-02-01 13:40:00,23.3,23.32,23.3,23.32,1600.0,20.4838,20.5014,20.4838,20.5014,1600.0
2010-02-01 13:50:00,23.3,23.32,23.3,23.3,600.0,20.4838,20.5014,20.4838,20.4838,600.0
2010-02-01 14:00:00,23.31,23.32,23.3,23.3,6000.0,20.4926,20.5014,20.4838,20.4838,6000.0
2010-02-01 14:10:00,23.3,23.35,23.3,23.31,900.0,20.4838,20.5278,20.4838,20.4926,900.0
2010-02-01 14:20:00,23.31,23.31,23.3,23.31,1100.0,20.4926,20.4926,20.4838,20.4926,1100.0
2010-02-01 14:30:00,23.34,23.34,23.3,23.3,700.0,20.519,20.519,20.4838,20.4838,700.0
2010-02-01 14:40:00,23.31,23.31,23.3,23.3,700.0,20.4926,20.4926,20.4838,20.4838,700.0
2010-02-01 14:50:00,23.29,23.33,23.29,23.31,1000.0,20.475,20.5102,20.475,20.4926,1000.0
2010-02-01 15:00:00,23.31,23.35,23.29,23.33,35400.0,20.4926,20.5278,20.475,20.5102,35400.0
2010-02-01 15:10:00,23.33,23.34,23.29,23.3,59000.0,20.5102,20.519,20.475,20.4838,59000.0
2010-02-01 15:20:00,23.3,23.33,23.3,23.33,1600.0,20.4838,20.5102,20.4838,20.5102,1600.0
2010-02-01 15:30:00,23.32,23.32,23.3,23.31,11500.0,20.5014,20.5014,20.4838,20.4926,11500.0
2010-02-01 15:40:00,23.32,23.35,23.31,23.33,1900.0,20.5014,20.5278,20.4926,20.5102,1900.0
2010-02-01 15:50:00,23.35,23.35,23.34,23.34,7100.0,20.5278,20.5278,20.519,20.519,7100.0
2010-02-02 09:30:00,23.33,23.33,23.19,23.25,27600.0,20.5102,20.5102,20.3871,20.4399,27600.0
2010-02-02 09:40:00,23.25,23.26,23.25,23.26,5400.0,20.4399,20.4487,20.4399,20.4487,5400.0
2010-02-02 09:50:00,23.28,23.32,23.25,23.25,13800.0,20.4662,20.5014,20.4399,20.4399,13800.0
2010-02-02 10:00:00,23.27,23.37,23.27,23.35,26800.0,20.4574,20.5454,20.4574,20.5278,26800.0
2010-02-02 10:10:00,23.36,23.41,23.36,23.38,2800.0,20.5366,20.5805,20.5366,20.5541,2800.0
2010-02-02 10:20:00,23.38,23.38,23.35,23.37,6200.0,20.5541,20.5541,20.5278,20.5454,6200.0
2010-02-02 10:30:00,23.37,23.49,23.37,23.49,1400.0,20.5454,20.6509,20.5454,20.6509,1400.0
2010-02-02 10:40:00,23.48,23.5,23.48,23.5,400.0,20.6421,20.6596,20.6421,20.6596,400.0
2010-02-02 10:50:00,23.48,23.51,23.46,23.51,66100.0,20.6421,20.6684,20.6245,20.6684,66100.0
2010-02-02 11:00:00,23.51,23.54,23.5,23.54,2300.0,20.6684,20.6948,20.6596,20.6948,2300.0
2010-02-02 11:10:00,23.55,23.58,23.53,23.54,1800.0,20.7036,20.73,20.686,20.6948,1800.0
2010-02-02 11:20:00,23.55,23.58,23.55,23.58,400.0,20.7036,20.73,20.7036,20.73,400.0
2010-02-02 11:30:00,23.59,23.64,23.59,23.64,2800.0,20.7388,20.7827,20.7388,20.7827,2800.0
2010-02-02 11:40:00,23.6,23.63,23.52,23.56,800.0,20.7476,20.7739,20.6772,20.7124,800.0
2010-02-02 11:50:00,23.58,23.63,23.57,23.59,1200.0,20.73,20.7739,20.7212,20.7388,1200.0
2010-02-02 12:00:00,23.57,23.6,23.57,23.6,500.0,20.7212,20.7476,20.7212,20.7476,500.0
2010-02-02 12:10:00,23.6,23.66,23.6,23.66,1700.0,20.7476,20.8003,20.7476,20.8003,1700.0
2010-02-02 12:20:00,23.64,23.64,23.64,23.64,100.0,20.7827,20.7827,20.7827,20.7827,100.0
2010-02-02 12:30:00,23.65,23.66,23.65,23.66,400.0,20.7915,20.8003,20.7915,20.8003,400.0
2010-02-02 12:40:00,23.65,23.66,23.61,23.66,700.0,20.7915,20.8003,20.7563,20.8003,700.0
2010-02-02 12:50:00,23.64,23.66,23.64,23.64,1100.0,20.7827,20.8003,20.7827,20.7827,1100.0
2010-02-02 13:00:00,23.66,23.66,23.64,23.64,400.0,20.8003,20.8003,20.7827,20.7827,400.0
2010-02-02 13:10:00,23.64,23.65,23.64,23.65,300.0,20.7827,20.7915,20.7827,20.7915,300.0
2010-02-02 13:20:00,23.66,23.67,23.65,23.65,1000.0,20.8003,20.8091,20.7915,20.7915,1000.0
2010-02-02 13:30:00,23.65,23.72,23.65,23.69,1900.0,20.7915,20.8531,20.7915,20.8267,1900.0
2010-02-02 13:40:00,23.67,23.71,23.67,23.69,1800.0,20.8091,20.8443,20.8091,20.8267,1800.0
2010-02-02 13:50:00,23.67,23.69,23.67,23.67,2500.0,20.8091,20.8267,20.8091,20.8091,2500.0
2010-02-02 14:00:00,23.67,23.68,23.65,23.65,500.0,20.8091,20.8179,20.7915,20.7915,500.0
2010-02-02 14:10:00,23.65,23.65,23.56,23.61,1500.0,20.7915,20.7915,20.7124,20.7563,1500.0
2010-02-02 14:20:00,23.63,23.64,23.62,23.63,1600.0,20.7739,20.7827,20.7651,20.7739,1600.0
2010-02-02 14:30:00,23.64,23.64,23.6,23.61,1000.0,20.7827,20.7827,20.7476,20.7563,1000.0
2010-02-02 14:40:00,23.61,23.61,23.59,23.61,1200.0,20.7563,20.7563,20.7388,20.7563,1200.0
2010-02-02 14:50:00,23.62,23.64,23.51,23.6,6500.0,20.7651,20.7827,20.6684,20.7476,6500.0
2010-02-02 15:00:00,23.61,23.63,23.6,23.63,2700.0,20.7563,20.7739,20.7476,20.7739,2700.0
2010-02-02 15:10:00,23.62,23.64,23.62,23.62,2000.0,20.7651,20.7827,20.7651,20.7651,2000.0
2010-02-02 15:20:00,23.63,23.64,23.63,23.63,1700.0,20.7739,20.7827,20.7739,20.7739,1700.0
2010-02-02 15:30:00,23.63,23.64,23.62,23.64,1300.0,20.7739,20.7827,20.7651,20.7827,1300.0
2010-02-02 15:40:00,23.64,23.64,23.6,23.6,4400.0,20.7827,20.7827,20.7476,20.7476,4400.0
2010-02-02 15:50:00,23.59,23.63,23.59,23.63,9800.0,20.7388,20.7739,20.7388,20.7739,9800.0
2010-02-02 16:00:00,23.63,23.63,23.63,23.63,800.0,20.7739,20.7739,20.7739,20.7739,800.0
2010-02-02 16:10:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2010-02-02 16:20:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2010-02-02 16:30:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2010-02-02 16:40:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2010-02-02 16:50:00,23.63,23.63,23.63,23.63,0.0,20.7739,20.7739,20.7739,20.7739,0.0
2010-02-03 09:30:00,23.6,23.6,23.5,23.5,1200.0,20.7476,20.7476,20.6596,20.6596,1200.0
2010-02-03 09:40:00,23.5,23.53,23.5,23.53,1200.0,20.6596,20.686,20.6596,20.686,1200.0
2010-02-03 09:50:00,23.53,23.53,23.51,23.51,700.0,20.686,20.686,20.6684,20.6684,700.0
2010-02-03 10:00:00,23.52,23.52,23.51,23.51,700.0,20.6772,20.6772,20.6684,20.6684,700.0
2010-02-03 10:10:00,23.51,23.53,23.51,23.52,500.0,20.6684,20.686,20.6684,20.6772,500.0
2010-02-03 10:20:00,23.52,23.52,23.5,23.5,51900.0,20.6772,20.6772,20.6596,20.6596,51900.0
2010-02-03 10:30:00,23.5,23.52,23.5,23.5,51600.0,20.6596,20.6772,20.6596,20.6596,51600.0
2010-02-03 10:40:00,23.5,23.56,23.5,23.56,2300.0,20.6596,20.7124,20.6596,20.7124,2300.0
2010-02-03 10:50:00,23.57,23.57,23.54,23.54,300.0,20.7212,20.7212,20.6948,20.6948,300.0
2010-02-03 11:00:00,23.55,23.58,23.55,23.58,300.0,20.7036,20.73,20.7036,20.73,300.0
2010-02-03 11:10:00,23.59,23.6,23.57,23.57,900.0,20.7388,20.7476,20.7212,20.7212,900.0
2010-02-03 11:20:00,23.57,23.57,23.54,23.54,600.0,20.7212,20.7212,20.6948,20.6948,600.0
2010-02-03 11:30:00,23.54,23.54,23.52,23.52,400.0,20.6948,20.6948,20.6772,20.6772,400.0
2010-02-03 11:40:00,23.54,23.55,23.48,23.55,105600.0,20.6948,20.7036,20.6421,20.7036,105600.0
2010-02-03 11:50:00,23.53,23.53,23.5,23.51,1100.0,20.686,20.686,20.6596,20.6684,1100.0
2010-02-03 12:00:00,23.53,23.53,23.5,23.5,400.0,20.686,20.686,20.6596,20.6596,400.0
2010-02-03 12:10:00,23.51,23.55,23.51,23.53,600.0,20.6684,20.7036,20.6684,20.686,600.0
2010-02-03 12:20:00,23.51,23.52,23.5,23.5,700.0,20.6684,20.6772,20.6596,20.6596,700.0
2010-02-03 12:30:00,23.51,23.52,23.5,23.51,102800.0,20.6684,20.6772,20.6596,20.6684,102800.0
2010-02-03 12:40:00,23.53,23.53,23.43,23.47,15000.0,20.686,20.686,20.5981,20.6333,15000.0
2010-02-03 12:50:00,23.43,23.52,23.41,23.5,12900.0,20.5981,20.6772,20.5805,20.6596,12900.0
2010-02-03 13:00:00,23.49,23.52,23.49,23.52,295400.0,20.6509,20.6772,20.6509,20.6772,295400.0
2010-02-03 13:10:00,23.49,23.49,23.49,23.49,200.0,20.6509,20.6509,20.6509,20.6509,200.0
2010-02-03 13:20:00,23.49,23.5,23.46,23.49,2000.0,20.6509,20.6596,20.6245,20.6509,2000.0
2010-02-03 13:30:00,23.48,23.51,23.48,23.51,7400.0,20.6421,20.6684,20.6421,20.6684,7400.0
2010-02-03 13:40:00,23.53,23.53,23.49,23.52,12400.0,20.686,20.686,20.6509,20.6772,12400.0
2010-02-03 13:50:00,23.51,23.55,23.46,23.55,19200.0,20.6684,20.7036,20.6245,20.7036,19200.0
2010-02-03 14:00:00,23.55,23.62,23.55,23.62,4900.0,20.7036,20.7651,20.7036,20.7651,4900.0
2010-02-03 14:10:00,23.63,23.75,23.63,23.75,1300.0,20.7739,20.8794,20.7739,20.8794,1300.0
2010-02-03 14:20:00,23.75,23.85,23.75,23.85,1900.0,20.8794,20.9673,20.8794,20.9673,1900.0
2010-02-03 14:30:00,23.85,23.85,23.75,23.75,4200.0,20.9673,20.9673,20.8794,20.8794,4200.0
2010-02-03 14:40:00,23.8,23.8,23.75,23.75,3100.0,20.9234,20.9234,20.8794,20.8794,3100.0
2010-02-03 14:50:00,23.79,23.79,23.71,23.71,6900.0,20.9146,20.9146,20.8443,20.8443,6900.0
2010-02-03 15:00:00,23.69,23.71,23.67,23.68,2100.0,20.8267,20.8443,20.8091,20.8179,2100.0
2010-02-03 15:10:00,23.68,23.7,23.67,23.69,2600.0,20.8179,20.8355,20.8091,20.8267,2600.0
2010-02-03 15:20:00,23.7,23.7,23.67,23.69,7400.0,20.8355,20.8355,20.8091,20.8267,7400.0
2010-02-03 15:30:00,23.7,23.7,23.69,23.69,14500.0,20.8355,20.8355,20.8267,20.8267,14500.0
2010-02-03 15:40:00,23.7,23.7,23.64,23.66,21800.0,20.8355,20.8355,20.7827,20.8003,21800.0
2010-02-03 15:50:00,23.66,23.86,23.65,23.84,47300.0,20.8003,20.9761,20.7915,20.9585,47300.0
2010-02-03 16:00:00,23.84,23.84,23.84,23.84,0.0,20.9585,20.9585,20.9585,20.9585,0.0
2010-02-03 16:10:00,23.84,23.84,23.84,23.84,0.0,20.9585,20.9585,20.9585,20.9585,0.0
2010-02-03 16:20:00,23.84,23.84,23.84,23.84,0.0,20.9585,20.9585,20.9585,20.9585,0.0
2010-02-03 16:30:00,23.84,23.84,23.84,23.84,0.0,20.9585,20.9585,20.9585,20.9585,0.0
2010-02-03 16:40:00,23.84,23.84,23.84,23.84,0.0,20.9585,20.9585,20.9585,20.9585,0.0
2010-02-03 16:50:00,23.84,23.84,23.84,23.84,0.0,20.9585,20.9585,20.9585,20.9585,0.0
2010-02-04 09:30:00,23.64,23.75,23.59,23.75,3000.0,20.7827,20.8794,20.7388,20.8794,3000.0
2010-02-04 09:40:00,23.72,23.75,23.69,23.73,3200.0,20.8531,20.8794,20.8267,20.8618,3200.0
2010-02-04 09:50:00,23.75,23.75,23.64,23.68,2200.0,20.8794,20.8794,20.7827,20.8179,2200.0
2010-02-04 10:00:00,23.69,23.7,23.65,23.69,1700.0,20.8267,20.8355,20.7915,20.8267,1700.0
2010-02-04 10:10:00,23.65,23.67,23.59,23.59,1300.0,20.7915,20.8091,20.7388,20.7388,1300.0
2010-02-04 10:20:00,23.5,23.51,23.48,23.48,1900.0,20.6596,20.6684,20.6421,20.6421,1900.0
2010-02-04 10:30:00,23.5,23.5,23.28,23.28,10800.0,20.6596,20.6596,20.4662,20.4662,10800.0
2010-02-04 10:40:00,23.26,23.26,22.92,23.0,28600.0,20.4487,20.4487,20.1497,20.2201,28600.0
2010-02-04 10:50:00,23.0,23.04,22.9,22.92,16500.0,20.2201,20.2552,20.1322,20.1497,16500.0
2010-02-04 11:00:00,22.91,23.06,22.91,23.03,75600.0,20.141,20.2728,20.141,20.2465,75600.0
2010-02-04 11:10:00,23.03,23.03,22.9,22.96,18500.0,20.2465,20.2465,20.1322,20.1849,18500.0
2010-02-04 11:20:00,23.0,23.15,22.98,23.1,53300.0,20.2201,20.3519,20.2025,20.308,53300.0
2010-02-04 11:30:00,23.08,23.12,23.06,23.11,7200.0,20.2904,20.3256,20.2728,20.3168,7200.0
2010-02-04 11:40:00,23.1,23.15,23.07,23.15,18500.0,20.308,20.3519,20.2816,20.3519,18500.0
2010-02-04 11:50:00,23.14,23.15,23.08,23.1,18100.0,20.3432,20.3519,20.2904,20.308,18100.0
2010-02-04 12:00:00,23.09,23.12,23.02,23.07,5700.0,20.2992,20.3256,20.2377,20.2816,5700.0
2010-02-04 12:10:00,23.07,23.1,23.06,23.06,4600.0,20.2816,20.308,20.2728,20.2728,4600.0
2010-02-04 12:20:00,23.05,23.05,22.95,22.95,25700.0,20.264,20.264,20.1761,20.1761,25700.0
2010-02-04 12:30:00,22.93,22.99,22.89,22.9,3500.0,20.1585,20.2113,20.1234,20.1322,3500.0
2010-02-04 12:40:00,22.92,22.92,22.75,22.75,8700.0,20.1497,20.1497,20.0003,20.0003,8700.0
2010-02-04 12:50:00,22.75,22.76,22.7,22.7,31200.0,20.0003,20.0091,19.9563,19.9563,31200.0
2010-02-04 13:00:00,22.7,22.7,22.59,22.66,5300.0,19.9563,19.9563,19.8596,19.9212,5300.0
2010-02-04 13:10:00,22.66,22.66,22.56,22.56,5600.0,19.9212,19.9212,19.8333,19.8333,5600.0
2010-02-04 13:20:00,22.58,22.75,22.56,22.75,16100.0,19.8508,20.0003,19.8333,20.0003,16100.0
2010-02-04 13:30:00,22.74,22.75,22.73,22.75,2300.0,19.9915,20.0003,19.9827,20.0003,2300.0
2010-02-04 13:40:00,22.75,22.75,22.74,22.75,34900.0,20.0003,20.0003,19.9915,20.0003,34900.0
2010-02-04 13:50:00,22.75,22.8,22.72,22.72,34800.0,20.0003,20.0443,19.9739,19.9739,34800.0
2010-02-04 14:00:00,22.72,22.75,22.72,22.75,1300.0,19.9739,20.0003,19.9739,20.0003,1300.0
2010-02-04 14:10:00,22.72,22.75,22.71,22.71,1400.0,19.9739,20.0003,19.9651,19.9651,1400.0
2010-02-04 14:20:00,22.74,22.75,22.72,22.75,1400.0,19.9915,20.0003,19.9739,20.0003,1400.0
2010-02-04 14:30:00,22.75,22.76,22.71,22.72,68700.0,20.0003,20.0091,19.9651,19.9739,68700.0
2010-02-04 14:40:00,22.71,22.72,22.71,22.72,1300.0,19.9651,19.9739,19.9651,19.9739,1300.0
2010-02-04 14:50:00,22.71,22.75,22.7,22.75,2300.0,19.9651,20.0003,19.9563,20.0003,2300.0
2010-02-04 15:00:00,22.74,22.74,22.6,22.62,7400.0,19.9915,19.9915,19.8684,19.886,7400.0
2010-02-04 15:10:00,22.63,22.63,22.53,22.53,6200.0,19.8948,19.8948,19.8069,19.8069,6200.0
2010-02-04 15:20:00,22.53,22.54,22.35,22.5,26300.0,19.8069,19.8157,19.6486,19.7805,26300.0
2010-02-04 15:30:00,22.5,22.54,22.41,22.46,32000.0,19.7805,19.8157,19.7014,19.7453,32000.0
2010-02-04 15:40:00,22.46,22.64,22.45,22.48,25200.0,19.7453,19.9036,19.7366,19.7629,25200.0
2010-02-04 15:50:00,22.48,22.62,22.48,22.52,45900.0,19.7629,19.886,19.7629,19.7981,45900.0
2010-02-05 09:30:00,22.41,22.57,22.29,22.37,14300.0,19.7014,19.842,19.5959,19.6662,14300.0
2010-02-05 09:40:00,22.41,22.52,22.32,22.32,4600.0,19.7014,19.7981,19.6223,19.6223,4600.0
2010-02-05 09:50:00,22.35,22.35,22.17,22.25,27700.0,19.6486,19.6486,19.4904,19.5607,27700.0
2010-02-05 10:00:00,22.26,22.31,22.01,22.02,10800.0,19.5695,19.6135,19.3497,19.3585,10800.0
2010-02-05 10:10:00,22.02,22.04,21.55,21.67,90000.0,19.3585,19.3761,18.9453,19.0508,90000.0
2010-02-05 10:20:00,21.67,21.84,21.56,21.81,74000.0,19.0508,19.2003,18.9541,19.1739,74000.0
2010-02-05 10:30:00,21.82,21.94,21.78,21.94,30700.0,19.1827,19.2882,19.1475,19.2882,30700.0
2010-02-05 10:40:00,21.91,22.17,21.91,22.12,32300.0,19.2618,19.4904,19.2618,19.4464,32300.0
2010-02-05 10:50:00,22.15,22.18,22.05,22.18,14400.0,19.4728,19.4992,19.3849,19.4992,14400.0
2010-02-05 11:00:00,22.18,22.23,22.15,22.23,18700.0,19.4992,19.5431,19.4728,19.5431,18700.0
2010-02-05 11:10:00,22.28,22.29,22.24,22.27,11000.0,19.5871,19.5959,19.5519,19.5783,11000.0
2010-02-05 11:20:00,22.27,22.27,22.23,22.24,17600.0,19.5783,19.5783,19.5431,19.5519,17600.0
2010-02-05 11:30:00,22.24,22.3,22.23,22.26,9900.0,19.5519,19.6047,19.5431,19.5695,9900.0
2010-02-05 11:40:00,22.26,22.26,22.14,22.14,3300.0,19.5695,19.5695,19.464,19.464,3300.0
2010-02-05 11:50:00,22.12,22.14,21.85,21.9,15300.0,19.4464,19.464,19.2091,19.253,15300.0
2010-02-05 12:00:00,21.86,21.87,21.8,21.8,21500.0,19.2179,19.2267,19.1651,19.1651,21500.0
2010-02-05 12:10:00,21.8,21.86,21.67,21.69,19000.0,19.1651,19.2179,19.0508,19.0684,19000.0
2010-02-05 12:20:00,21.71,21.76,21.68,21.76,31100.0,19.086,19.13,19.0596,19.13,31100.0
2010-02-05 12:30:00,21.75,21.76,21.75,21.76,9000.0,19.1212,19.13,19.1212,19.13,9000.0
2010-02-05 12:40:00,21.75,21.75,21.71,21.72,12500.0,19.1212,19.1212,19.086,19.0948,12500.0
2010-02-05 12:50:00,21.71,21.79,21.66,21.79,36100.0,19.086,19.1563,19.042,19.1563,36100.0
2010-02-05 13:00:00,21.79,21.82,21.77,21.78,9500.0,19.1563,19.1827,19.1387,19.1475,9500.0
2010-02-05 13:10:00,21.77,21.77,21.75,21.77,14400.0,19.1387,19.1387,19.1212,19.1387,14400.0
2010-02-05 13:20:00,21.76,21.77,21.7,21.74,9300.0,19.13,19.1387,19.0772,19.1124,9300.0
2010-02-05 13:30:00,21.74,21.74,21.6,21.6,19900.0,19.1124,19.1124,18.9893,18.9893,19900.0
2010-02-05 13:40:00,21.6,21.62,21.6,21.61,37600.0,18.9893,19.0069,18.9893,18.9981,37600.0
2010-02-05 13:50:00,21.6,21.61,21.55,21.55,20300.0,18.9893,18.9981,18.9453,18.9453,20300.0
2010-02-05 14:00:00,21.52,21.57,21.35,21.36,38500.0,18.919,18.9629,18.7695,18.7783,38500.0
2010-02-05 14:10:00,21.36,21.4,21.3,21.33,19900.0,18.7783,18.8135,18.7255,18.7519,19900.0
2010-02-05 14:20:00,21.36,21.36,21.3,21.3,13400.0,18.7783,18.7783,18.7255,18.7255,13400.0
2010-02-05 14:30:00,21.3,21.31,21.3,21.3,18800.0,18.7255,18.7343,18.7255,18.7255,18800.0
2010-02-05 14:40:00,21.3,21.31,21.3,21.3,18300.0,18.7255,18.7343,18.7255,18.7255,18300.0
2010-02-05 14:50:00,21.31,21.49,21.3,21.37,43300.0,18.7343,18.8926,18.7255,18.7871,43300.0
2010-02-05 15:00:00,21.35,21.57,21.35,21.57,25900.0,18.7695,18.9629,18.7695,18.9629,25900.0
2010-02-05 15:10:00,21.54,21.61,21.47,21.55,41300.0,18.9365,18.9981,18.875,18.9453,41300.0
2010-02-05 15:20:00,21.56,21.62,21.52,21.59,40800.0,18.9541,19.0069,18.919,18.9805,40800.0
2010-02-05 15:30:00,21.59,21.61,21.57,21.6,40300.0,18.9805,18.9981,18.9629,18.9893,40300.0
2010-02-05 15:40:00,21.6,21.69,21.57,21.64,44500.0,18.9893,19.0684,18.9629,19.0245,44500.0
2010-02-05 15:50:00,21.65,21.75,21.61,21.75,71200.0,19.0332,19.1212,18.9981,19.1212,71200.0
2010-02-08 09:30:00,21.88,21.88,21.76,21.81,3300.0,19.2354,19.2354,19.13,19.1739,3300.0
2010-02-08 09:40:00,21.86,22.05,21.86,21.89,6400.0,19.2179,19.3849,19.2179,19.2442,6400.0
2010-02-08 09:50:00,21.91,21.99,21.91,21.99,2500.0,19.2618,19.3322,19.2618,19.3322,2500.0
2010-02-08 10:00:00,21.97,21.99,21.97,21.99,2100.0,19.3146,19.3322,19.3146,19.3322,2100.0
2010-02-08 10:10:00,22.0,22.17,22.0,22.13,7000.0,19.3409,19.4904,19.3409,19.4552,7000.0
2010-02-08 10:20:00,22.15,22.29,22.13,22.29,8200.0,19.4728,19.5959,19.4552,19.5959,8200.0
2010-02-08 10:30:00,22.31,22.39,22.31,22.33,9700.0,19.6135,19.6838,19.6135,19.6311,9700.0
2010-02-08 10:40:00,22.34,22.36,22.32,22.36,4900.0,19.6398,19.6574,19.6223,19.6574,4900.0
2010-02-08 10:50:00,22.36,22.46,22.36,22.41,7200.0,19.6574,19.7453,19.6574,19.7014,7200.0
2010-02-08 11:00:00,22.41,22.63,22.41,22.57,15300.0,19.7014,19.8948,19.7014,19.842,15300.0
2010-02-08 11:10:00,22.56,22.63,22.56,22.59,2700.0,19.8333,19.8948,19.8333,19.8596,2700.0
2010-02-08 11:20:00,22.56,22.58,22.52,22.52,2200.0,19.8333,19.8508,19.7981,19.7981,2200.0
2010-02-08 11:30:00,22.55,22.55,22.49,22.52,2300.0,19.8245,19.8245,19.7717,19.7981,2300.0
2010-02-08 11:40:00,22.52,22.55,22.52,22.53,1700.0,19.7981,19.8245,19.7981,19.8069,1700.0
2010-02-08 11:50:00,22.55,22.55,22.5,22.5,800.0,19.8245,19.8245,19.7805,19.7805,800.0
2010-02-08 12:00:00,22.54,22.54,22.48,22.49,2500.0,19.8157,19.8157,19.7629,19.7717,2500.0
2010-02-08 12:10:00,22.45,22.47,22.45,22.45,1600.0,19.7366,19.7541,19.7366,19.7366,1600.0
2010-02-08 12:20:00,22.46,22.46,22.46,22.46,100.0,19.7453,19.7453,19.7453,19.7453,100.0
2010-02-08 12:30:00,22.48,22.48,22.42,22.48,1200.0,19.7629,19.7629,19.7102,19.7629,1200.0
2010-02-08 12:40:00,22.5,22.5,22.5,22.5,100.0,19.7805,19.7805,19.7805,19.7805,100.0
2010-02-08 12:50:00,22.46,22.5,22.46,22.48,900.0,19.7453,19.7805,19.7453,19.7629,900.0
2010-02-08 13:00:00,22.46,22.46,22.4,22.4,1300.0,19.7453,19.7453,19.6926,19.6926,1300.0
2010-02-08 13:10:00,22.4,22.4,22.35,22.36,3200.0,19.6926,19.6926,19.6486,19.6574,3200.0
2010-02-08 13:20:00,22.37,22.43,22.37,22.43,1800.0,19.6662,19.719,19.6662,19.719,1800.0
2010-02-08 13:30:00,22.41,22.41,22.41,22.41,200.0,19.7014,19.7014,19.7014,19.7014,200.0
2010-02-08 13:40:00,22.41,22.41,22.41,22.41,1500.0,19.7014,19.7014,19.7014,19.7014,1500.0
2010-02-08 13:50:00,22.4,22.44,22.38,22.39,2700.0,19.6926,19.7278,19.675,19.6838,2700.0
2010-02-08 14:00:00,22.4,22.47,22.4,22.45,700.0,19.6926,19.7541,19.6926,19.7366,700.0
2010-02-08 14:10:00,22.45,22.49,22.45,22.49,2200.0,19.7366,19.7717,19.7366,19.7717,2200.0
2010-02-08 14:20:00,22.49,22.49,22.44,22.49,7000.0,19.7717,19.7717,19.7278,19.7717,7000.0
2010-02-08 14:30:00,22.5,22.5,22.47,22.47,2100.0,19.7805,19.7805,19.7541,19.7541,2100.0
2010-02-08 14:40:00,22.5,22.5,22.47,22.49,600.0,19.7805,19.7805,19.7541,19.7717,600.0
2010-02-08 14:50:00,22.49,22.49,22.44,22.44,1900.0,19.7717,19.7717,19.7278,19.7278,1900.0
2010-02-08 15:00:00,22.44,22.52,22.44,22.52,5300.0,19.7278,19.7981,19.7278,19.7981,5300.0
2010-02-08 15:10:00,22.52,22.59,22.5,22.5,10100.0,19.7981,19.8596,19.7805,19.7805,10100.0
2010-02-08 15:20:00,22.5,22.5,22.42,22.42,4700.0,19.7805,19.7805,19.7102,19.7102,4700.0
2010-02-08 15:30:00,22.43,22.47,22.4,22.46,16400.0,19.719,19.7541,19.6926,19.7453,16400.0
2010-02-08 15:40:00,22.46,22.47,22.42,22.43,18600.0,19.7453,19.7541,19.7102,19.719,18600.0
2010-02-08 15:50:00,22.42,22.45,22.41,22.44,31300.0,19.7102,19.7366,19.7014,19.7278,31300.0
2010-02-09 09:20:00,22.48,22.48,22.48,22.48,100.0,19.7629,19.7629,19.7629,19.7629,100.0
2010-02-09 09:30:00,22.49,22.76,22.49,22.71,10100.0,19.7717,20.0091,19.7717,19.9651,10100.0
2010-02-09 09:40:00,22.68,22.7,22.62,22.7,7000.0,19.9388,19.9563,19.886,19.9563,7000.0
2010-02-09 09:50:00,22.7,22.7,22.64,22.64,4700.0,19.9563,19.9563,19.9036,19.9036,4700.0
2010-02-09 10:00:00,22.67,22.67,22.43,22.47,30200.0,19.93,19.93,19.719,19.7541,30200.0
2010-02-09 10:10:00,22.42,22.51,22.34,22.51,5900.0,19.7102,19.7893,19.6398,19.7893,5900.0
2010-02-09 10:20:00,22.51,22.56,22.46,22.5,2500.0,19.7893,19.8333,19.7453,19.7805,2500.0
2010-02-09 10:30:00,22.49,22.49,22.42,22.43,1700.0,19.7717,19.7717,19.7102,19.719,1700.0
2010-02-09 10:40:00,22.42,22.42,22.29,22.42,3800.0,19.7102,19.7102,19.5959,19.7102,3800.0
2010-02-09 10:50:00,22.39,22.51,22.39,22.51,4100.0,19.6838,19.7893,19.6838,19.7893,4100.0
2010-02-09 11:00:00,22.51,22.51,22.39,22.39,900.0,19.7893,19.7893,19.6838,19.6838,900.0
2010-02-09 11:10:00,22.38,22.39,22.27,22.39,3000.0,19.675,19.6838,19.5783,19.6838,3000.0
2010-02-09 11:20:00,22.42,22.5,22.42,22.43,3000.0,19.7102,19.7805,19.7102,19.719,3000.0
2010-02-09 11:30:00,22.41,22.49,22.39,22.49,1700.0,19.7014,19.7717,19.6838,19.7717,1700.0
2010-02-09 11:40:00,22.48,22.5,22.46,22.46,6800.0,19.7629,19.7805,19.7453,19.7453,6800.0
2010-02-09 11:50:00,22.47,22.53,22.44,22.44,8400.0,19.7541,19.8069,19.7278,19.7278,8400.0
2010-02-09 12:00:00,22.48,22.51,22.44,22.51,1900.0,19.7629,19.7893,19.7278,19.7893,1900.0
2010-02-09 12:10:00,22.52,22.54,22.5,22.54,1900.0,19.7981,19.8157,19.7805,19.8157,1900.0
2010-02-09 12:20:00,22.55,22.58,22.55,22.55,1800.0,19.8245,19.8508,19.8245,19.8245,1800.0
2010-02-09 12:30:00,22.57,22.59,22.57,22.59,400.0,19.842,19.8596,19.842,19.8596,400.0
2010-02-09 12:40:00,22.58,22.58,22.46,22.52,2300.0,19.8508,19.8508,19.7453,19.7981,2300.0
2010-02-09 12:50:00,22.5,22.54,22.48,22.54,2200.0,19.7805,19.8157,19.7629,19.8157,2200.0
2010-02-09 13:00:00,22.55,22.59,22.55,22.58,1000.0,19.8245,19.8596,19.8245,19.8508,1000.0
2010-02-09 13:10:00,22.58,22.58,22.48,22.55,2900.0,19.8508,19.8508,19.7629,19.8245,2900.0
2010-02-09 13:20:00,22.55,22.58,22.55,22.57,1600.0,19.8245,19.8508,19.8245,19.842,1600.0
2010-02-09 13:30:00,22.55,22.57,22.52,22.54,2700.0,19.8245,19.842,19.7981,19.8157,2700.0
2010-02-09 13:40:00,22.56,22.6,22.54,22.58,6300.0,19.8333,19.8684,19.8157,19.8508,6300.0
2010-02-09 13:50:00,22.58,22.6,22.57,22.58,1400.0,19.8508,19.8684,19.842,19.8508,1400.0
2010-02-09 14:00:00,22.59,22.6,22.56,22.58,1600.0,19.8596,19.8684,19.8333,19.8508,1600.0
2010-02-09 14:10:00,22.56,22.56,22.5,22.52,800.0,19.8333,19.8333,19.7805,19.7981,800.0
2010-02-09 14:20:00,22.52,22.55,22.52,22.55,1200.0,19.7981,19.8245,19.7981,19.8245,1200.0
2010-02-09 14:30:00,22.56,22.6,22.54,22.59,7800.0,19.8333,19.8684,19.8157,19.8596,7800.0
2010-02-09 14:40:00,22.6,22.6,22.54,22.55,2500.0,19.8684,19.8684,19.8157,19.8245,2500.0
2010-02-09 14:50:00,22.58,22.62,22.58,22.62,700.0,19.8508,19.886,19.8508,19.886,700.0
2010-02-09 15:00:00,22.6,22.62,22.55,22.57,5000.0,19.8684,19.886,19.8245,19.842,5000.0
2010-02-09 15:10:00,22.57,22.62,22.57,22.62,1000.0,19.842,19.886,19.842,19.886,1000.0
2010-02-09 15:20:00,22.64,22.65,22.55,22.58,4000.0,19.9036,19.9124,19.8245,19.8508,4000.0
2010-02-09 15:30:00,22.58,22.58,22.54,22.55,4900.0,19.8508,19.8508,19.8157,19.8245,4900.0
2010-02-09 15:40:00,22.55,22.55,22.44,22.47,7700.0,19.8245,19.8245,19.7278,19.7541,7700.0
2010-02-09 15:50:00,22.47,22.58,22.47,22.56,47500.0,19.7541,19.8508,19.7541,19.8333,47500.0
2010-02-09 16:00:00,22.56,22.56,22.56,22.56,400.0,19.8333,19.8333,19.8333,19.8333,400.0
2010-02-09 16:10:00,22.56,22.56,22.56,22.56,0.0,19.8333,19.8333,19.8333,19.8333,0.0
2010-02-09 16:20:00,22.56,22.56,22.56,22.56,0.0,19.8333,19.8333,19.8333,19.8333,0.0
2010-02-09 16:30:00,22.56,22.56,22.56,22.56,0.0,19.8333,19.8333,19.8333,19.8333,0.0
2010-02-09 16:40:00,22.56,22.56,22.56,22.56,0.0,19.8333,19.8333,19.8333,19.8333,0.0
2010-02-09 16:50:00,22.56,22.56,22.56,22.56,0.0,19.8333,19.8333,19.8333,19.8333,0.0
2010-02-10 09:30:00,22.38,22.38,22.15,22.22,13900.0,19.675,19.675,19.4728,19.5344,13900.0
2010-02-10 09:40:00,22.22,22.27,22.15,22.15,4600.0,19.5344,19.5783,19.4728,19.4728,4600.0
2010-02-10 09:50:00,22.17,22.18,22.09,22.12,8800.0,19.4904,19.4992,19.4201,19.4464,8800.0
2010-02-10 10:00:00,22.11,22.13,22.0,22.01,11100.0,19.4376,19.4552,19.3409,19.3497,11100.0
2010-02-10 10:10:00,22.0,22.01,21.87,21.95,38900.0,19.3409,19.3497,19.2267,19.297,38900.0
2010-02-10 10:20:00,21.95,22.01,21.93,21.98,29600.0,19.297,19.3497,19.2794,19.3234,29600.0
2010-02-10 10:30:00,21.96,21.96,21.94,21.95,37600.0,19.3058,19.3058,19.2882,19.297,37600.0
2010-02-10 10:40:00,21.95,22.0,21.95,21.98,9400.0,19.297,19.3409,19.297,19.3234,9400.0
2010-02-10 10:50:00,21.97,21.99,21.97,21.98,5000.0,19.3146,19.3322,19.3146,19.3234,5000.0
2010-02-10 11:00:00,21.97,21.98,21.97,21.98,7400.0,19.3146,19.3234,19.3146,19.3234,7400.0
2010-02-10 11:10:00,21.98,21.98,21.96,21.98,5300.0,19.3234,19.3234,19.3058,19.3234,5300.0
2010-02-10 11:20:00,21.97,21.98,21.97,21.98,2600.0,19.3146,19.3234,19.3146,19.3234,2600.0
2010-02-10 11:30:00,21.97,21.98,21.97,21.98,4500.0,19.3146,19.3234,19.3146,19.3234,4500.0
2010-02-10 11:40:00,21.98,21.98,21.98,21.98,1800.0,19.3234,19.3234,19.3234,19.3234,1800.0
2010-02-10 11:50:00,21.98,22.06,21.97,21.99,10200.0,19.3234,19.3937,19.3146,19.3322,10200.0
2010-02-10 12:00:00,21.99,21.99,21.98,21.99,13400.0,19.3322,19.3322,19.3234,19.3322,13400.0
2010-02-10 12:10:00,21.99,22.02,21.99,22.02,1100.0,19.3322,19.3585,19.3322,19.3585,1100.0
2010-02-10 12:20:00,22.02,22.02,22.0,22.0,4400.0,19.3585,19.3585,19.3409,19.3409,4400.0
2010-02-10 12:30:00,22.02,22.05,22.01,22.01,2200.0,19.3585,19.3849,19.3497,19.3497,2200.0
2010-02-10 12:40:00,22.0,22.0,22.0,22.0,6100.0,19.3409,19.3409,19.3409,19.3409,6100.0
2010-02-10 12:50:00,22.0,22.01,22.0,22.0,1100.0,19.3409,19.3497,19.3409,19.3409,1100.0
2010-02-10 13:00:00,22.0,22.01,22.0,22.0,3300.0,19.3409,19.3497,19.3409,19.3409,3300.0
2010-02-10 13:10:00,22.0,22.02,22.0,22.01,4000.0,19.3409,19.3585,19.3409,19.3497,4000.0
2010-02-10 13:20:00,22.0,22.04,21.99,22.02,15900.0,19.3409,19.3761,19.3322,19.3585,15900.0
2010-02-10 13:30:00,22.02,22.02,22.0,22.0,5300.0,19.3585,19.3585,19.3409,19.3409,5300.0
2010-02-10 13:40:00,22.0,22.0,22.0,22.0,4600.0,19.3409,19.3409,19.3409,19.3409,4600.0
2010-02-10 13:50:00,22.01,22.02,21.99,22.02,16500.0,19.3497,19.3585,19.3322,19.3585,16500.0
2010-02-10 14:00:00,22.01,22.02,22.01,22.02,1400.0,19.3497,19.3585,19.3497,19.3585,1400.0
2010-02-10 14:10:00,22.01,22.01,21.98,21.99,3600.0,19.3497,19.3497,19.3234,19.3322,3600.0
2010-02-10 14:20:00,22.0,22.01,22.0,22.0,3300.0,19.3409,19.3497,19.3409,19.3409,3300.0
2010-02-10 14:30:00,22.0,22.0,21.99,22.0,6900.0,19.3409,19.3409,19.3322,19.3409,6900.0
2010-02-10 14:40:00,22.0,22.01,22.0,22.01,7400.0,19.3409,19.3497,19.3409,19.3497,7400.0
2010-02-10 14:50:00,22.01,22.02,22.01,22.01,5800.0,19.3497,19.3585,19.3497,19.3497,5800.0
2010-02-10 15:00:00,22.01,22.02,22.01,22.01,8900.0,19.3497,19.3585,19.3497,19.3497,8900.0
2010-02-10 15:10:00,22.02,22.12,22.01,22.12,22100.0,19.3585,19.4464,19.3497,19.4464,22100.0
2010-02-10 15:20:00,22.11,22.11,22.05,22.05,8100.0,19.4376,19.4376,19.3849,19.3849,8100.0
2010-02-10 15:30:00,22.05,22.08,22.0,22.05,15700.0,19.3849,19.4113,19.3409,19.3849,15700.0
2010-02-10 15:40:00,22.04,22.04,22.0,22.0,16100.0,19.3761,19.3761,19.3409,19.3409,16100.0
2010-02-10 15:50:00,22.0,22.09,22.0,22.06,31300.0,19.3409,19.4201,19.3409,19.3937,31300.0
2010-02-10 16:00:00,22.05,22.05,22.05,22.05,1000.0,19.3849,19.3849,19.3849,19.3849,1000.0
2010-02-10 16:10:00,22.05,22.05,22.05,22.05,0.0,19.3849,19.3849,19.3849,19.3849,0.0
2010-02-10 16:20:00,22.05,22.05,22.05,22.05,0.0,19.3849,19.3849,19.3849,19.3849,0.0
2010-02-10 16:30:00,22.05,22.05,22.05,22.05,0.0,19.3849,19.3849,19.3849,19.3849,0.0
2010-02-10 16:40:00,22.05,22.05,22.05,22.05,0.0,19.3849,19.3849,19.3849,19.3849,0.0
2010-02-10 16:50:00,22.05,22.05,22.05,22.05,0.0,19.3849,19.3849,19.3849,19.3849,0.0
2010-02-11 09:30:00,21.97,22.04,21.94,22.04,6700.0,19.3146,19.3761,19.2882,19.3761,6700.0
2010-02-11 09:40:00,22.04,22.04,21.99,21.99,1800.0,19.3761,19.3761,19.3322,19.3322,1800.0
2010-02-11 09:50:00,21.99,22.05,21.99,22.04,1500.0,19.3322,19.3849,19.3322,19.3761,1500.0
2010-02-11 10:00:00,22.04,22.04,22.02,22.03,1400.0,19.3761,19.3761,19.3585,19.3673,1400.0
2010-02-11 10:10:00,22.02,22.03,22.0,22.0,2500.0,19.3585,19.3673,19.3409,19.3409,2500.0
2010-02-11 10:20:00,22.0,22.01,21.99,22.0,1600.0,19.3409,19.3497,19.3322,19.3409,1600.0
2010-02-11 10:30:00,22.0,22.01,22.0,22.01,500.0,19.3409,19.3497,19.3409,19.3497,500.0
2010-02-11 10:40:00,22.01,22.01,22.0,22.0,2200.0,19.3497,19.3497,19.3409,19.3409,2200.0
2010-02-11 10:50:00,22.0,22.02,22.0,22.01,2000.0,19.3409,19.3585,19.3409,19.3497,2000.0
2010-02-11 11:00:00,22.01,22.01,22.01,22.01,500.0,19.3497,19.3497,19.3497,19.3497,500.0
2010-02-11 11:10:00,22.0,22.04,22.0,22.04,2300.0,19.3409,19.3761,19.3409,19.3761,2300.0
2010-02-11 11:20:00,22.03,22.05,22.03,22.04,1200.0,19.3673,19.3849,19.3673,19.3761,1200.0
2010-02-11 11:30:00,22.04,22.04,22.01,22.01,1400.0,19.3761,19.3761,19.3497,19.3497,1400.0
2010-02-11 11:40:00,22.01,22.08,22.0,22.05,5100.0,19.3497,19.4113,19.3409,19.3849,5100.0
2010-02-11 11:50:00,22.06,22.07,22.05,22.05,600.0,19.3937,19.4025,19.3849,19.3849,600.0
2010-02-11 12:00:00,22.05,22.06,22.05,22.06,400.0,19.3849,19.3937,19.3849,19.3937,400.0
2010-02-11 12:10:00,22.06,22.07,22.06,22.06,400.0,19.3937,19.4025,19.3937,19.3937,400.0
2010-02-11 12:20:00,22.05,22.05,22.05,22.05,300.0,19.3849,19.3849,19.3849,19.3849,300.0
2010-02-11 12:30:00,22.04,22.04,22.04,22.04,200.0,19.3761,19.3761,19.3761,19.3761,200.0
2010-02-11 12:40:00,22.04,22.06,22.03,22.05,1800.0,19.3761,19.3937,19.3673,19.3849,1800.0
2010-02-11 12:50:00,22.04,22.05,22.03,22.05,500.0,19.3761,19.3849,19.3673,19.3849,500.0
2010-02-11 13:00:00,22.03,22.04,22.02,22.04,2300.0,19.3673,19.3761,19.3585,19.3761,2300.0
2010-02-11 13:10:00,22.03,22.04,22.02,22.03,1200.0,19.3673,19.3761,19.3585,19.3673,1200.0
2010-02-11 13:20:00,22.03,22.03,22.02,22.02,3000.0,19.3673,19.3673,19.3585,19.3585,3000.0
2010-02-11 13:30:00,22.03,22.05,22.01,22.02,1500.0,19.3673,19.3849,19.3497,19.3585,1500.0
2010-02-11 13:40:00,22.0,22.01,22.0,22.0,2000.0,19.3409,19.3497,19.3409,19.3409,2000.0
2010-02-11 13:50:00,22.0,22.01,22.0,22.01,700.0,19.3409,19.3497,19.3409,19.3497,700.0
2010-02-11 14:00:00,22.0,22.04,22.0,22.04,3800.0,19.3409,19.3761,19.3409,19.3761,3800.0
2010-02-11 14:10:00,22.04,22.08,22.04,22.08,1300.0,19.3761,19.4113,19.3761,19.4113,1300.0
2010-02-11 14:20:00,22.08,22.09,22.08,22.09,2100.0,19.4113,19.4201,19.4113,19.4201,2100.0
2010-02-11 14:30:00,22.1,22.16,22.1,22.16,4300.0,19.4289,19.4816,19.4289,19.4816,4300.0
2010-02-11 14:40:00,22.16,22.18,22.16,22.16,1400.0,19.4816,19.4992,19.4816,19.4816,1400.0
2010-02-11 14:50:00,22.15,22.17,22.14,22.14,1500.0,19.4728,19.4904,19.464,19.464,1500.0
2010-02-11 15:00:00,22.14,22.16,22.13,22.13,2300.0,19.464,19.4816,19.4552,19.4552,2300.0
2010-02-11 15:10:00,22.13,22.15,22.06,22.09,7800.0,19.4552,19.4728,19.3937,19.4201,7800.0
2010-02-11 15:20:00,22.09,22.09,22.05,22.05,4500.0,19.4201,19.4201,19.3849,19.3849,4500.0
2010-02-11 15:30:00,22.05,22.05,22.0,22.01,6300.0,19.3849,19.3849,19.3409,19.3497,6300.0
2010-02-11 15:40:00,22.01,22.05,22.0,22.03,6600.0,19.3497,19.3849,19.3409,19.3673,6600.0
2010-02-11 15:50:00,22.04,22.11,22.03,22.06,12300.0,19.3761,19.4376,19.3673,19.3937,12300.0
2010-02-12 09:30:00,21.91,21.99,21.88,21.99,3000.0,19.2618,19.3322,19.2354,19.3322,3000.0
2010-02-12 09:40:00,21.98,22.04,21.92,22.0,5200.0,19.3234,19.3761,19.2706,19.3409,5200.0
2010-02-12 09:50:00,22.03,22.04,22.03,22.04,300.0,19.3673,19.3761,19.3673,19.3761,300.0
2010-02-12 10:00:00,22.04,22.05,21.95,22.0,3200.0,19.3761,19.3849,19.297,19.3409,3200.0
2010-02-12 10:10:00,22.0,22.02,21.98,21.98,700.0,19.3409,19.3585,19.3234,19.3234,700.0
2010-02-12 10:20:00,21.92,21.92,21.91,21.92,600.0,19.2706,19.2706,19.2618,19.2706,600.0
2010-02-12 10:30:00,21.92,21.95,21.92,21.94,1200.0,19.2706,19.297,19.2706,19.2882,1200.0
2010-02-12 10:40:00,21.95,21.95,21.94,21.94,600.0,19.297,19.297,19.2882,19.2882,600.0
2010-02-12 10:50:00,21.93,21.98,21.93,21.98,1000.0,19.2794,19.3234,19.2794,19.3234,1000.0
2010-02-12 11:00:00,21.97,21.98,21.95,21.96,1800.0,19.3146,19.3234,19.297,19.3058,1800.0
2010-02-12 11:10:00,21.98,22.05,21.98,22.04,2900.0,19.3234,19.3849,19.3234,19.3761,2900.0
2010-02-12 11:20:00,22.0,22.02,21.98,21.98,3400.0,19.3409,19.3585,19.3234,19.3234,3400.0
2010-02-12 11:30:00,21.98,21.99,21.97,21.99,500.0,19.3234,19.3322,19.3146,19.3322,500.0
2010-02-12 11:40:00,21.99,22.06,21.99,22.0,2200.0,19.3322,19.3937,19.3322,19.3409,2200.0
2010-02-12 11:50:00,21.99,22.01,21.99,22.01,1500.0,19.3322,19.3497,19.3322,19.3497,1500.0
2010-02-12 12:00:00,22.03,22.08,22.03,22.06,1200.0,19.3673,19.4113,19.3673,19.3937,1200.0
2010-02-12 12:10:00,22.09,22.09,22.09,22.09,1100.0,19.4201,19.4201,19.4201,19.4201,1100.0
2010-02-12 12:20:00,22.11,22.12,22.11,22.12,300.0,19.4376,19.4464,19.4376,19.4464,300.0
2010-02-12 12:30:00,22.09,22.11,22.09,22.11,600.0,19.4201,19.4376,19.4201,19.4376,600.0
2010-02-12 12:40:00,22.11,22.11,22.08,22.1,2900.0,19.4376,19.4376,19.4113,19.4289,2900.0
2010-02-12 12:50:00,22.14,22.14,22.11,22.11,500.0,19.464,19.464,19.4376,19.4376,500.0
2010-02-12 13:00:00,22.12,22.14,22.12,22.13,400.0,19.4464,19.464,19.4464,19.4552,400.0
2010-02-12 13:10:00,22.15,22.15,22.13,22.14,600.0,19.4728,19.4728,19.4552,19.464,600.0
2010-02-12 13:20:00,22.15,22.16,22.12,22.12,600.0,19.4728,19.4816,19.4464,19.4464,600.0
2010-02-12 13:30:00,22.12,22.15,22.12,22.14,1100.0,19.4464,19.4728,19.4464,19.464,1100.0
2010-02-12 13:40:00,22.15,22.17,22.15,22.17,1700.0,19.4728,19.4904,19.4728,19.4904,1700.0
2010-02-12 13:50:00,22.19,22.19,22.17,22.17,200.0,19.508,19.508,19.4904,19.4904,200.0
2010-02-12 14:00:00,22.15,22.15,22.15,22.15,2100.0,19.4728,19.4728,19.4728,19.4728,2100.0
2010-02-12 14:10:00,22.19,22.19,22.16,22.16,700.0,19.508,19.508,19.4816,19.4816,700.0
2010-02-12 14:20:00,22.17,22.25,22.17,22.2,3900.0,19.4904,19.5607,19.4904,19.5168,3900.0
2010-02-12 14:30:00,22.21,22.21,22.21,22.21,200.0,19.5256,19.5256,19.5256,19.5256,200.0
2010-02-12 14:40:00,22.24,22.26,22.21,22.26,400.0,19.5519,19.5695,19.5256,19.5695,400.0
2010-02-12 14:50:00,22.28,22.29,22.22,22.22,2300.0,19.5871,19.5959,19.5344,19.5344,2300.0
2010-02-12 15:00:00,22.2,22.21,22.15,22.16,3300.0,19.5168,19.5256,19.4728,19.4816,3300.0
2010-02-12 15:10:00,22.16,22.23,22.16,22.19,1100.0,19.4816,19.5431,19.4816,19.508,1100.0
2010-02-12 15:20:00,22.19,22.22,22.16,22.22,700.0,19.508,19.5344,19.4816,19.5344,700.0
2010-02-12 15:30:00,22.23,22.47,22.2,22.47,13600.0,19.5431,19.7541,19.5168,19.7541,13600.0
2010-02-12 15:40:00,22.48,22.51,22.48,22.49,15800.0,19.7629,19.7893,19.7629,19.7717,15800.0
2010-02-12 15:50:00,22.49,22.54,22.43,22.54,22700.0,19.7717,19.8157,19.719,19.8157,22700.0
2010-02-16 09:30:00,22.65,22.65,22.51,22.54,2800.0,19.9124,19.9124,19.7893,19.8157,2800.0
2010-02-16 09:40:00,22.55,22.56,22.5,22.5,1900.0,19.8245,19.8333,19.7805,19.7805,1900.0
2010-02-16 09:50:00,22.5,22.5,22.4,22.4,3500.0,19.7805,19.7805,19.6926,19.6926,3500.0
2010-02-16 10:00:00,22.36,22.4,22.35,22.35,1800.0,19.6574,19.6926,19.6486,19.6486,1800.0
2010-02-16 10:10:00,22.36,22.36,22.27,22.29,2900.0,19.6574,19.6574,19.5783,19.5959,2900.0
2010-02-16 10:20:00,22.31,22.4,22.31,22.37,2100.0,19.6135,19.6926,19.6135,19.6662,2100.0
2010-02-16 10:30:00,22.4,22.4,22.39,22.4,3700.0,19.6926,19.6926,19.6838,19.6926,3700.0
2010-02-16 10:40:00,22.4,22.47,22.4,22.46,2200.0,19.6926,19.7541,19.6926,19.7453,2200.0
2010-02-16 10:50:00,22.46,22.47,22.4,22.43,7800.0,19.7453,19.7541,19.6926,19.719,7800.0
2010-02-16 11:00:00,22.42,22.44,22.42,22.44,500.0,19.7102,19.7278,19.7102,19.7278,500.0
2010-02-16 11:10:00,22.42,22.45,22.41,22.41,2600.0,19.7102,19.7366,19.7014,19.7014,2600.0
2010-02-16 11:20:00,22.43,22.43,22.42,22.42,1100.0,19.719,19.719,19.7102,19.7102,1100.0
2010-02-16 11:30:00,22.42,22.43,22.4,22.4,2700.0,19.7102,19.719,19.6926,19.6926,2700.0
2010-02-16 11:40:00,22.41,22.43,22.41,22.42,1000.0,19.7014,19.719,19.7014,19.7102,1000.0
2010-02-16 11:50:00,22.42,22.42,22.39,22.4,600.0,19.7102,19.7102,19.6838,19.6926,600.0
2010-02-16 12:00:00,22.41,22.44,22.39,22.43,3200.0,19.7014,19.7278,19.6838,19.719,3200.0
2010-02-16 12:10:00,22.43,22.43,22.39,22.43,2400.0,19.719,19.719,19.6838,19.719,2400.0
2010-02-16 12:20:00,22.43,22.43,22.4,22.4,1100.0,19.719,19.719,19.6926,19.6926,1100.0
2010-02-16 12:30:00,22.41,22.41,22.4,22.4,700.0,19.7014,19.7014,19.6926,19.6926,700.0
2010-02-16 12:40:00,22.4,22.42,22.39,22.41,2800.0,19.6926,19.7102,19.6838,19.7014,2800.0
2010-02-16 12:50:00,22.4,22.42,22.4,22.4,900.0,19.6926,19.7102,19.6926,19.6926,900.0
2010-02-16 13:00:00,22.4,22.4,22.33,22.36,19200.0,19.6926,19.6926,19.6311,19.6574,19200.0
2010-02-16 13:10:00,22.34,22.45,22.34,22.45,36100.0,19.6398,19.7366,19.6398,19.7366,36100.0
2010-02-16 13:20:00,22.46,22.5,22.43,22.45,8900.0,19.7453,19.7805,19.719,19.7366,8900.0
2010-02-16 13:30:00,22.45,22.46,22.43,22.45,6200.0,19.7366,19.7453,19.719,19.7366,6200.0
2010-02-16 13:40:00,22.42,22.48,22.42,22.46,1300.0,19.7102,19.7629,19.7102,19.7453,1300.0
2010-02-16 13:50:00,22.47,22.48,22.44,22.45,3200.0,19.7541,19.7629,19.7278,19.7366,3200.0
2010-02-16 14:00:00,22.45,22.48,22.45,22.46,1500.0,19.7366,19.7629,19.7366,19.7453,1500.0
2010-02-16 14:10:00,22.46,22.5,22.46,22.49,2900.0,19.7453,19.7805,19.7453,19.7717,2900.0
2010-02-16 14:20:00,22.5,22.6,22.5,22.6,3300.0,19.7805,19.8684,19.7805,19.8684,3300.0
2010-02-16 14:30:00,22.6,22.63,22.59,22.62,2300.0,19.8684,19.8948,19.8596,19.886,2300.0
2010-02-16 14:40:00,22.63,22.66,22.63,22.65,13600.0,19.8948,19.9212,19.8948,19.9124,13600.0
2010-02-16 14:50:00,22.64,22.66,22.64,22.66,7500.0,19.9036,19.9212,19.9036,19.9212,7500.0
2010-02-16 15:00:00,22.66,22.78,22.66,22.78,8200.0,19.9212,20.0267,19.9212,20.0267,8200.0
2010-02-16 15:10:00,22.77,22.91,22.77,22.9,9800.0,20.0179,20.141,20.0179,20.1322,9800.0
2010-02-16 15:20:00,22.91,23.02,22.91,23.01,9000.0,20.141,20.2377,20.141,20.2289,9000.0
2010-02-16 15:30:00,23.01,23.03,22.96,23.02,13700.0,20.2289,20.2465,20.1849,20.2377,13700.0
2010-02-16 15:40:00,23.03,23.06,23.02,23.04,12300.0,20.2465,20.2728,20.2377,20.2552,12300.0
2010-02-16 15:50:00,23.05,23.07,22.97,23.0,32800.0,20.264,20.2816,20.1937,20.2201,32800.0
2010-02-16 16:00:00,23.03,23.03,23.03,23.03,2000.0,20.2465,20.2465,20.2465,20.2465,2000.0
2010-02-16 16:10:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:20:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:30:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:40:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-16 16:50:00,23.03,23.03,23.03,23.03,0.0,20.2465,20.2465,20.2465,20.2465,0.0
2010-02-17 09:30:00,23.04,23.39,22.92,23.19,11400.0,20.2552,20.5629,20.1497,20.3871,11400.0
2010-02-17 09:40:00,23.19,23.2,23.15,23.2,500.0,20.3871,20.3959,20.3519,20.3959,500.0
2010-02-17 09:50:00,23.1,23.12,22.99,22.99,2100.0,20.308,20.3256,20.2113,20.2113,2100.0
2010-02-17 10:00:00,23.0,23.0,22.98,22.99,3800.0,20.2201,20.2201,20.2025,20.2113,3800.0
2010-02-17 10:10:00,22.98,23.1,22.98,23.1,3000.0,20.2025,20.308,20.2025,20.308,3000.0
2010-02-17 10:20:00,23.03,23.04,22.97,22.99,2900.0,20.2465,20.2552,20.1937,20.2113,2900.0
2010-02-17 10:30:00,23.01,23.01,22.99,22.99,400.0,20.2289,20.2289,20.2113,20.2113,400.0
2010-02-17 10:40:00,22.98,23.02,22.97,22.99,1000.0,20.2025,20.2377,20.1937,20.2113,1000.0
2010-02-17 10:50:00,22.98,23.0,22.98,22.99,1000.0,20.2025,20.2201,20.2025,20.2113,1000.0
2010-02-17 11:00:00,23.03,23.03,23.03,23.03,200.0,20.2465,20.2465,20.2465,20.2465,200.0
2010-02-17 11:10:00,23.03,23.04,22.99,22.99,300.0,20.2465,20.2552,20.2113,20.2113,300.0
2010-02-17 11:20:00,23.01,23.04,22.89,22.91,4200.0,20.2289,20.2552,20.1234,20.141,4200.0
2010-02-17 11:30:00,22.89,22.93,22.88,22.88,1500.0,20.1234,20.1585,20.1146,20.1146,1500.0
2010-02-17 11:40:00,22.93,22.94,22.9,22.9,1400.0,20.1585,20.1673,20.1322,20.1322,1400.0
2010-02-17 11:50:00,22.93,22.93,22.87,22.93,800.0,20.1585,20.1585,20.1058,20.1585,800.0
2010-02-17 12:00:00,22.92,22.94,22.92,22.94,700.0,20.1497,20.1673,20.1497,20.1673,700.0
2010-02-17 12:10:00,22.97,22.97,22.95,22.96,1600.0,20.1937,20.1937,20.1761,20.1849,1600.0
2010-02-17 12:20:00,22.99,22.99,22.99,22.99,100.0,20.2113,20.2113,20.2113,20.2113,100.0
2010-02-17 12:30:00,22.98,22.98,22.97,22.97,500.0,20.2025,20.2025,20.1937,20.1937,500.0
2010-02-17 12:40:00,23.01,23.01,23.01,23.01,100.0,20.2289,20.2289,20.2289,20.2289,100.0
2010-02-17 12:50:00,23.01,23.01,23.01,23.01,0.0,20.2289,20.2289,20.2289,20.2289,0.0
2010-02-17 13:00:00,23.01,23.01,22.98,22.98,400.0,20.2289,20.2289,20.2025,20.2025,400.0
2010-02-17 13:10:00,23.02,23.02,23.0,23.0,300.0,20.2377,20.2377,20.2201,20.2201,300.0
2010-02-17 13:20:00,23.0,23.0,23.0,23.0,0.0,20.2201,20.2201,20.2201,20.2201,0.0
2010-02-17 13:30:00,22.98,22.98,22.97,22.97,300.0,20.2025,20.2025,20.1937,20.1937,300.0
2010-02-17 13:40:00,23.0,23.0,23.0,23.0,200.0,20.2201,20.2201,20.2201,20.2201,200.0
2010-02-17 13:50:00,22.97,22.97,22.92,22.92,1600.0,20.1937,20.1937,20.1497,20.1497,1600.0
2010-02-17 14:00:00,22.91,22.91,22.81,22.86,5500.0,20.141,20.141,20.053,20.097,5500.0
2010-02-17 14:10:00,22.89,22.89,22.8,22.81,2900.0,20.1234,20.1234,20.0443,20.053,2900.0
2010-02-17 14:20:00,22.79,22.79,22.69,22.69,4400.0,20.0355,20.0355,19.9475,19.9475,4400.0
2010-02-17 14:30:00,22.67,22.67,22.61,22.64,3000.0,19.93,19.93,19.8772,19.9036,3000.0
2010-02-17 14:40:00,22.63,22.68,22.59,22.66,10300.0,19.8948,19.9388,19.8596,19.9212,10300.0
2010-02-17 14:50:00,22.7,22.71,22.64,22.7,10600.0,19.9563,19.9651,19.9036,19.9563,10600.0
2010-02-17 15:00:00,22.69,22.7,22.63,22.63,5500.0,19.9475,19.9563,19.8948,19.8948,5500.0
2010-02-17 15:10:00,22.64,22.66,22.62,22.66,4400.0,19.9036,19.9212,19.886,19.9212,4400.0
2010-02-17 15:20:00,22.64,22.67,22.63,22.65,5800.0,19.9036,19.93,19.8948,19.9124,5800.0
2010-02-17 15:30:00,22.67,22.75,22.65,22.72,6300.0,19.93,20.0003,19.9124,19.9739,6300.0
2010-02-17 15:40:00,22.72,22.75,22.68,22.74,12100.0,19.9739,20.0003,19.9388,19.9915,12100.0
2010-02-17 15:50:00,22.72,22.76,22.7,22.74,62700.0,19.9739,20.0091,19.9563,19.9915,62700.0
2010-02-17 16:00:00,22.76,22.76,22.76,22.76,11000.0,20.0091,20.0091,20.0091,20.0091,11000.0
2010-02-17 16:10:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:20:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:30:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:40:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-17 16:50:00,22.76,22.76,22.76,22.76,0.0,20.0091,20.0091,20.0091,20.0091,0.0
2010-02-18 09:30:00,22.64,22.64,22.5,22.5,1500.0,19.9036,19.9036,19.7805,19.7805,1500.0
2010-02-18 09:40:00,22.53,22.84,22.52,22.84,9200.0,19.8069,20.0794,19.7981,20.0794,9200.0
2010-02-18 09:50:00,22.79,22.85,22.79,22.81,900.0,20.0355,20.0882,20.0355,20.053,900.0
2010-02-18 10:00:00,22.78,22.79,22.78,22.79,700.0,20.0267,20.0355,20.0267,20.0355,700.0
2010-02-18 10:10:00,22.79,22.8,22.73,22.73,600.0,20.0355,20.0443,19.9827,19.9827,600.0
2010-02-18 10:20:00,22.71,22.74,22.69,22.73,600.0,19.9651,19.9915,19.9475,19.9827,600.0
2010-02-18 10:30:00,22.74,22.78,22.74,22.74,800.0,19.9915,20.0267,19.9915,19.9915,800.0
2010-02-18 10:40:00,22.75,22.78,22.73,22.78,1200.0,20.0003,20.0267,19.9827,20.0267,1200.0
2010-02-18 10:50:00,22.75,22.75,22.72,22.72,200.0,20.0003,20.0003,19.9739,19.9739,200.0
2010-02-18 11:00:00,22.77,22.78,22.58,22.76,3000.0,20.0179,20.0267,19.8508,20.0091,3000.0
2010-02-18 11:10:00,22.76,22.87,22.76,22.87,12300.0,20.0091,20.1058,20.0091,20.1058,12300.0
2010-02-18 11:20:00,22.9,22.9,22.85,22.85,1900.0,20.1322,20.1322,20.0882,20.0882,1900.0
2010-02-18 11:30:00,22.82,22.96,22.81,22.96,7200.0,20.0618,20.1849,20.053,20.1849,7200.0
2010-02-18 11:40:00,22.97,23.05,22.97,23.05,2600.0,20.1937,20.264,20.1937,20.264,2600.0
2010-02-18 11:50:00,23.07,23.1,23.05,23.09,2000.0,20.2816,20.308,20.264,20.2992,2000.0
2010-02-18 12:00:00,23.06,23.14,23.03,23.1,3200.0,20.2728,20.3432,20.2465,20.308,3200.0
2010-02-18 12:10:00,23.04,23.04,23.02,23.02,1000.0,20.2552,20.2552,20.2377,20.2377,1000.0
2010-02-18 12:20:00,23.01,23.07,23.01,23.07,500.0,20.2289,20.2816,20.2289,20.2816,500.0
2010-02-18 12:30:00,23.07,23.11,23.07,23.11,500.0,20.2816,20.3168,20.2816,20.3168,500.0
2010-02-18 12:40:00,23.05,23.05,23.01,23.05,1100.0,20.264,20.264,20.2289,20.264,1100.0
2010-02-18 12:50:00,23.01,23.07,23.0,23.06,1500.0,20.2289,20.2816,20.2201,20.2728,1500.0
2010-02-18 13:00:00,23.1,23.1,23.1,23.1,300.0,20.308,20.308,20.308,20.308,300.0
2010-02-18 13:10:00,23.11,23.11,23.04,23.1,1200.0,20.3168,20.3168,20.2552,20.308,1200.0
2010-02-18 13:20:00,23.1,23.1,23.04,23.1,900.0,20.308,20.308,20.2552,20.308,900.0
2010-02-18 13:30:00,23.11,23.11,23.06,23.08,3600.0,20.3168,20.3168,20.2728,20.2904,3600.0
2010-02-18 13:40:00,23.13,23.15,23.13,23.13,1600.0,20.3344,20.3519,20.3344,20.3344,1600.0
2010-02-18 13:50:00,23.1,23.15,23.1,23.15,1100.0,20.308,20.3519,20.308,20.3519,1100.0
2010-02-18 14:00:00,23.13,23.18,23.13,23.16,1300.0,20.3344,20.3783,20.3344,20.3607,1300.0
2010-02-18 14:10:00,23.19,23.19,23.18,23.19,3400.0,20.3871,20.3871,20.3783,20.3871,3400.0
2010-02-18 14:20:00,23.18,23.2,23.17,23.19,3500.0,20.3783,20.3959,20.3695,20.3871,3500.0
2010-02-18 14:30:00,23.19,23.2,23.16,23.2,1400.0,20.3871,20.3959,20.3607,20.3959,1400.0
2010-02-18 14:40:00,23.21,23.23,23.18,23.18,3700.0,20.4047,20.4223,20.3783,20.3783,3700.0
2010-02-18 14:50:00,23.18,23.34,23.17,23.34,7000.0,20.3783,20.519,20.3695,20.519,7000.0
2010-02-18 15:00:00,23.35,23.43,23.32,23.32,5300.0,20.5278,20.5981,20.5014,20.5014,5300.0
2010-02-18 15:10:00,23.33,23.5,23.33,23.42,3900.0,20.5102,20.6596,20.5102,20.5893,3900.0
2010-02-18 15:20:00,23.42,23.42,23.28,23.28,5300.0,20.5893,20.5893,20.4662,20.4662,5300.0
2010-02-18 15:30:00,23.27,23.32,23.27,23.28,3200.0,20.4574,20.5014,20.4574,20.4662,3200.0
2010-02-18 15:40:00,23.26,23.31,23.25,23.25,5200.0,20.4487,20.4926,20.4399,20.4399,5200.0
2010-02-18 15:50:00,23.25,23.32,23.25,23.26,9200.0,20.4399,20.5014,20.4399,20.4487,9200.0
2010-02-19 09:30:00,23.29,23.41,23.29,23.32,13000.0,20.475,20.5805,20.475,20.5014,13000.0
2010-02-19 09:40:00,23.35,23.37,23.33,23.37,800.0,20.5278,20.5454,20.5102,20.5454,800.0
2010-02-19 09:50:00,23.38,23.47,23.38,23.41,2300.0,20.5541,20.6333,20.5541,20.5805,2300.0
2010-02-19 10:00:00,23.42,23.46,23.38,23.43,1400.0,20.5893,20.6245,20.5541,20.5981,1400.0
2010-02-19 10:10:00,23.42,23.6,23.42,23.6,2400.0,20.5893,20.7476,20.5893,20.7476,2400.0
2010-02-19 10:20:00,23.6,23.7,23.6,23.7,5500.0,20.7476,20.8355,20.7476,20.8355,5500.0
2010-02-19 10:30:00,23.7,23.84,23.7,23.84,7900.0,20.8355,20.9585,20.8355,20.9585,7900.0
2010-02-19 10:40:00,23.85,23.86,23.73,23.76,8100.0,20.9673,20.9761,20.8618,20.8882,8100.0
2010-02-19 10:50:00,23.77,23.77,23.75,23.75,5100.0,20.897,20.897,20.8794,20.8794,5100.0
2010-02-19 11:00:00,23.76,23.77,23.71,23.76,1600.0,20.8882,20.897,20.8443,20.8882,1600.0
2010-02-19 11:10:00,23.76,23.77,23.76,23.77,2500.0,20.8882,20.897,20.8882,20.897,2500.0
2010-02-19 11:20:00,23.77,23.77,23.76,23.76,2800.0,20.897,20.897,20.8882,20.8882,2800.0
2010-02-19 11:30:00,23.77,23.86,23.77,23.84,4000.0,20.897,20.9761,20.897,20.9585,4000.0
2010-02-19 11:40:00,23.82,23.82,23.81,23.82,2600.0,20.941,20.941,20.9322,20.941,2600.0
2010-02-19 11:50:00,23.82,23.82,23.81,23.81,2000.0,20.941,20.941,20.9322,20.9322,2000.0
2010-02-19 12:00:00,23.82,23.88,23.82,23.87,2900.0,20.941,20.9937,20.941,20.9849,2900.0
2010-02-19 12:10:00,23.87,23.9,23.87,23.89,2000.0,20.9849,21.0113,20.9849,21.0025,2000.0
2010-02-19 12:20:00,23.89,23.96,23.87,23.96,8300.0,21.0025,21.064,20.9849,21.064,8300.0
2010-02-19 12:30:00,23.96,23.96,23.88,23.88,3600.0,21.064,21.064,20.9937,20.9937,3600.0
2010-02-19 12:40:00,23.89,23.89,23.88,23.88,1400.0,21.0025,21.0025,20.9937,20.9937,1400.0
2010-02-19 12:50:00,23.89,23.89,23.84,23.88,8500.0,21.0025,21.0025,20.9585,20.9937,8500.0
2010-02-19 13:00:00,23.86,23.86,23.8,23.8,2800.0,20.9761,20.9761,20.9234,20.9234,2800.0
2010-02-19 13:10:00,23.8,23.82,23.76,23.76,1400.0,20.9234,20.941,20.8882,20.8882,1400.0
2010-02-19 13:20:00,23.77,23.79,23.76,23.79,2400.0,20.897,20.9146,20.8882,20.9146,2400.0
2010-02-19 13:30:00,23.8,23.8,23.74,23.74,2900.0,20.9234,20.9234,20.8706,20.8706,2900.0
2010-02-19 13:40:00,23.73,23.73,23.62,23.65,4700.0,20.8618,20.8618,20.7651,20.7915,4700.0
2010-02-19 13:50:00,23.64,23.72,23.64,23.7,2200.0,20.7827,20.8531,20.7827,20.8355,2200.0
2010-02-19 14:00:00,23.71,23.75,23.7,23.75,1700.0,20.8443,20.8794,20.8355,20.8794,1700.0
2010-02-19 14:10:00,23.75,23.77,23.69,23.71,5200.0,20.8794,20.897,20.8267,20.8443,5200.0
2010-02-19 14:20:00,23.72,23.72,23.7,23.7,3700.0,20.8531,20.8531,20.8355,20.8355,3700.0
2010-02-19 14:30:00,23.7,23.71,23.69,23.7,5100.0,20.8355,20.8443,20.8267,20.8355,5100.0
2010-02-19 14:40:00,23.71,23.74,23.7,23.74,1700.0,20.8443,20.8706,20.8355,20.8706,1700.0
2010-02-19 14:50:00,23.74,23.8,23.74,23.78,3100.0,20.8706,20.9234,20.8706,20.9058,3100.0
2010-02-19 15:00:00,23.77,23.78,23.69,23.69,9300.0,20.897,20.9058,20.8267,20.8267,9300.0
2010-02-19 15:10:00,23.7,23.73,23.69,23.72,3400.0,20.8355,20.8618,20.8267,20.8531,3400.0
2010-02-19 15:20:00,23.75,23.75,23.7,23.71,1800.0,20.8794,20.8794,20.8355,20.8443,1800.0
2010-02-19 15:30:00,23.67,23.72,23.67,23.7,2700.0,20.8091,20.8531,20.8091,20.8355,2700.0
2010-02-19 15:40:00,23.71,23.72,23.64,23.64,10200.0,20.8443,20.8531,20.7827,20.7827,10200.0
2010-02-19 15:50:00,23.64,23.64,23.5,23.56,17900.0,20.7827,20.7827,20.6596,20.7124,17900.0
2010-02-22 09:30:00,23.5,23.52,23.37,23.37,5500.0,20.6596,20.6772,20.5454,20.5454,5500.0
2010-02-22 09:40:00,23.35,23.5,23.35,23.49,6200.0,20.5278,20.6596,20.5278,20.6509,6200.0
2010-02-22 09:50:00,23.46,23.49,23.44,23.47,2300.0,20.6245,20.6509,20.6069,20.6333,2300.0
2010-02-22 10:00:00,23.46,23.46,23.39,23.41,2100.0,20.6245,20.6245,20.5629,20.5805,2100.0
2010-02-22 10:10:00,23.4,23.45,23.39,23.44,1100.0,20.5717,20.6157,20.5629,20.6069,1100.0
2010-02-22 10:20:00,23.44,23.51,23.4,23.49,2900.0,20.6069,20.6684,20.5717,20.6509,2900.0
2010-02-22 10:30:00,23.47,23.49,23.4,23.4,3200.0,20.6333,20.6509,20.5717,20.5717,3200.0
2010-02-22 10:40:00,23.4,23.44,23.4,23.42,1300.0,20.5717,20.6069,20.5717,20.5893,1300.0
2010-02-22 10:50:00,23.46,23.46,23.4,23.4,1700.0,20.6245,20.6245,20.5717,20.5717,1700.0
2010-02-22 11:00:00,23.4,23.4,23.32,23.34,5500.0,20.5717,20.5717,20.5014,20.519,5500.0
2010-02-22 11:10:00,23.33,23.33,23.26,23.27,4500.0,20.5102,20.5102,20.4487,20.4574,4500.0
2010-02-22 11:20:00,23.28,23.3,23.21,23.21,2200.0,20.4662,20.4838,20.4047,20.4047,2200.0
2010-02-22 11:30:00,23.21,23.23,23.21,23.21,1000.0,20.4047,20.4223,20.4047,20.4047,1000.0
2010-02-22 11:40:00,23.19,23.19,23.16,23.18,2600.0,20.3871,20.3871,20.3607,20.3783,2600.0
2010-02-22 11:50:00,23.18,23.22,23.18,23.21,2400.0,20.3783,20.4135,20.3783,20.4047,2400.0
2010-02-22 12:00:00,23.18,23.18,23.15,23.15,1500.0,20.3783,20.3783,20.3519,20.3519,1500.0
2010-02-22 12:10:00,23.17,23.19,23.13,23.14,1200.0,20.3695,20.3871,20.3344,20.3432,1200.0
2010-02-22 12:20:00,23.18,23.19,23.14,23.19,300.0,20.3783,20.3871,20.3432,20.3871,300.0
2010-02-22 12:30:00,23.16,23.19,23.12,23.12,2300.0,20.3607,20.3871,20.3256,20.3256,2300.0
2010-02-22 12:40:00,23.14,23.19,23.11,23.13,2900.0,20.3432,20.3871,20.3168,20.3344,2900.0
2010-02-22 12:50:00,23.13,23.17,23.13,23.14,1100.0,20.3344,20.3695,20.3344,20.3432,1100.0
2010-02-22 13:00:00,23.16,23.24,23.16,23.2,1000.0,20.3607,20.4311,20.3607,20.3959,1000.0
2010-02-22 13:10:00,23.18,23.22,23.18,23.19,1100.0,20.3783,20.4135,20.3783,20.3871,1100.0
2010-02-22 13:20:00,23.21,23.21,23.17,23.17,500.0,20.4047,20.4047,20.3695,20.3695,500.0
2010-02-22 13:30:00,23.22,23.23,23.2,23.21,600.0,20.4135,20.4223,20.3959,20.4047,600.0
2010-02-22 13:40:00,23.21,23.21,23.14,23.16,4200.0,20.4047,20.4047,20.3432,20.3607,4200.0
2010-02-22 13:50:00,23.19,23.2,23.17,23.18,800.0,20.3871,20.3959,20.3695,20.3783,800.0
2010-02-22 14:00:00,23.18,23.2,23.09,23.09,3200.0,20.3783,20.3959,20.2992,20.2992,3200.0
2010-02-22 14:10:00,23.15,23.15,23.11,23.13,1100.0,20.3519,20.3519,20.3168,20.3344,1100.0
2010-02-22 14:20:00,23.16,23.2,23.15,23.18,3200.0,20.3607,20.3959,20.3519,20.3783,3200.0
2010-02-22 14:30:00,23.17,23.17,23.12,23.17,3700.0,20.3695,20.3695,20.3256,20.3695,3700.0
2010-02-22 14:40:00,23.18,23.21,23.14,23.17,9500.0,20.3783,20.4047,20.3432,20.3695,9500.0
2010-02-22 14:50:00,23.17,23.22,23.14,23.18,11200.0,20.3695,20.4135,20.3432,20.3783,11200.0
2010-02-22 15:00:00,23.16,23.24,23.16,23.23,2800.0,20.3607,20.4311,20.3607,20.4223,2800.0
2010-02-22 15:10:00,23.23,23.28,23.23,23.25,2000.0,20.4223,20.4662,20.4223,20.4399,2000.0
2010-02-22 15:20:00,23.25,23.26,23.2,23.2,3200.0,20.4399,20.4487,20.3959,20.3959,3200.0
2010-02-22 15:30:00,23.2,23.22,23.13,23.14,1900.0,20.3959,20.4135,20.3344,20.3432,1900.0
2010-02-22 15:40:00,23.14,23.16,23.12,23.12,2700.0,20.3432,20.3607,20.3256,20.3256,2700.0
2010-02-22 15:50:00,23.12,23.24,23.12,23.23,28800.0,20.3256,20.4311,20.3256,20.4223,28800.0
2010-02-23 09:30:00,23.2,23.25,23.1,23.25,2600.0,20.3959,20.4399,20.308,20.4399,2600.0
2010-02-23 09:40:00,23.26,23.29,23.22,23.25,3400.0,20.4487,20.475,20.4135,20.4399,3400.0
2010-02-23 09:50:00,23.22,23.26,23.22,23.25,3900.0,20.4135,20.4487,20.4135,20.4399,3900.0
2010-02-23 10:00:00,23.25,23.25,23.23,23.25,2700.0,20.4399,20.4399,20.4223,20.4399,2700.0
2010-02-23 10:10:00,23.25,23.27,23.23,23.23,7600.0,20.4399,20.4574,20.4223,20.4223,7600.0
2010-02-23 10:20:00,23.24,23.24,23.21,23.24,2400.0,20.4311,20.4311,20.4047,20.4311,2400.0
2010-02-23 10:30:00,23.24,23.38,23.24,23.38,2800.0,20.4311,20.5541,20.4311,20.5541,2800.0
2010-02-23 10:40:00,23.42,23.42,23.33,23.33,2500.0,20.5893,20.5893,20.5102,20.5102,2500.0
2010-02-23 10:50:00,23.3,23.3,23.23,23.25,1700.0,20.4838,20.4838,20.4223,20.4399,1700.0
2010-02-23 11:00:00,23.25,23.26,23.25,23.26,1000.0,20.4399,20.4487,20.4399,20.4487,1000.0
2010-02-23 11:10:00,23.27,23.27,23.24,23.24,1600.0,20.4574,20.4574,20.4311,20.4311,1600.0
2010-02-23 11:20:00,23.29,23.3,23.25,23.29,2600.0,20.475,20.4838,20.4399,20.475,2600.0
2010-02-23 11:30:00,23.29,23.3,23.27,23.3,1900.0,20.475,20.4838,20.4574,20.4838,1900.0
2010-02-23 11:40:00,23.3,23.38,23.3,23.35,7200.0,20.4838,20.5541,20.4838,20.5278,7200.0
2010-02-23 11:50:00,23.34,23.35,23.34,23.35,1400.0,20.519,20.5278,20.519,20.5278,1400.0
2010-02-23 12:00:00,23.35,23.35,23.25,23.25,2600.0,20.5278,20.5278,20.4399,20.4399,2600.0
2010-02-23 12:10:00,23.25,23.25,23.22,23.22,2400.0,20.4399,20.4399,20.4135,20.4135,2400.0
2010-02-23 12:20:00,23.25,23.25,23.24,23.25,1200.0,20.4399,20.4399,20.4311,20.4399,1200.0
2010-02-23 12:30:00,23.23,23.23,23.13,23.22,9600.0,20.4223,20.4223,20.3344,20.4135,9600.0
2010-02-23 12:40:00,23.23,23.24,23.19,23.19,3200.0,20.4223,20.4311,20.3871,20.3871,3200.0
2010-02-23 12:50:00,23.2,23.22,23.2,23.22,1100.0,20.3959,20.4135,20.3959,20.4135,1100.0
2010-02-23 13:00:00,23.19,23.24,23.17,23.23,1500.0,20.3871,20.4311,20.3695,20.4223,1500.0
2010-02-23 13:10:00,23.25,23.3,23.22,23.3,3200.0,20.4399,20.4838,20.4135,20.4838,3200.0
2010-02-23 13:20:00,23.3,23.35,23.19,23.35,2600.0,20.4838,20.5278,20.3871,20.5278,2600.0
2010-02-23 13:30:00,23.35,23.35,23.28,23.3,1600.0,20.5278,20.5278,20.4662,20.4838,1600.0
2010-02-23 13:40:00,23.3,23.3,23.21,23.24,5500.0,20.4838,20.4838,20.4047,20.4311,5500.0
2010-02-23 13:50:00,23.23,23.29,23.21,23.21,3100.0,20.4223,20.475,20.4047,20.4047,3100.0
2010-02-23 14:00:00,23.21,23.23,23.2,23.21,1900.0,20.4047,20.4223,20.3959,20.4047,1900.0
2010-02-23 14:10:00,23.2,23.26,23.17,23.26,2400.0,20.3959,20.4487,20.3695,20.4487,2400.0
2010-02-23 14:20:00,23.21,23.25,23.19,23.23,2400.0,20.4047,20.4399,20.3871,20.4223,2400.0
2010-02-23 14:30:00,23.21,23.25,23.2,23.25,2200.0,20.4047,20.4399,20.3959,20.4399,2200.0
2010-02-23 14:40:00,23.28,23.32,23.28,23.31,900.0,20.4662,20.5014,20.4662,20.4926,900.0
2010-02-23 14:50:00,23.38,23.49,23.38,23.49,4500.0,20.5541,20.6509,20.5541,20.6509,4500.0
2010-02-23 15:00:00,23.45,23.5,23.45,23.5,1300.0,20.6157,20.6596,20.6157,20.6596,1300.0
2010-02-23 15:10:00,23.52,23.66,23.51,23.65,5500.0,20.6772,20.8003,20.6684,20.7915,5500.0
2010-02-23 15:20:00,23.65,23.65,23.6,23.6,4000.0,20.7915,20.7915,20.7476,20.7476,4000.0
2010-02-23 15:30:00,23.58,23.67,23.58,23.67,2300.0,20.73,20.8091,20.73,20.8091,2300.0
2010-02-23 15:40:00,23.67,23.73,23.66,23.66,6400.0,20.8091,20.8618,20.8003,20.8003,6400.0
2010-02-23 15:50:00,23.67,23.67,23.58,23.6,13400.0,20.8091,20.8091,20.73,20.7476,13400.0
2010-02-23 16:00:00,23.64,23.64,23.64,23.64,2000.0,20.7827,20.7827,20.7827,20.7827,2000.0
2010-02-23 16:10:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:20:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:30:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:40:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-23 16:50:00,23.64,23.64,23.64,23.64,0.0,20.7827,20.7827,20.7827,20.7827,0.0
2010-02-24 08:20:00,24.84,24.84,24.84,24.84,500.0,21.8377,21.8377,21.8377,21.8377,500.0
2010-02-24 08:30:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 08:40:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 08:50:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:00:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:10:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:20:00,24.84,24.84,24.84,24.84,0.0,21.8377,21.8377,21.8377,21.8377,0.0
2010-02-24 09:30:00,23.81,24.08,23.75,23.82,12200.0,20.9322,21.1695,20.8794,20.941,12200.0
2010-02-24 09:40:00,23.77,23.99,23.76,23.99,2700.0,20.897,21.0904,20.8882,21.0904,2700.0
2010-02-24 09:50:00,24.0,24.0,23.79,23.84,9800.0,21.0992,21.0992,20.9146,20.9585,9800.0
2010-02-24 10:00:00,23.83,23.93,23.8,23.9,2900.0,20.9498,21.0377,20.9234,21.0113,2900.0
2010-02-24 10:10:00,23.91,24.11,23.9,24.11,10500.0,21.0201,21.1959,21.0113,21.1959,10500.0
2010-02-24 10:20:00,24.11,24.15,24.1,24.15,5800.0,21.1959,21.2311,21.1871,21.2311,5800.0
2010-02-24 10:30:00,24.16,24.35,24.16,24.16,12100.0,21.2399,21.4069,21.2399,21.2399,12100.0
2010-02-24 10:40:00,24.16,24.2,24.11,24.11,5500.0,21.2399,21.275,21.1959,21.1959,5500.0
2010-02-24 10:50:00,24.13,24.17,24.09,24.09,4900.0,21.2135,21.2487,21.1783,21.1783,4900.0
2010-02-24 11:00:00,24.1,24.13,24.05,24.06,3700.0,21.1871,21.2135,21.1432,21.152,3700.0
2010-02-24 11:10:00,24.06,24.07,23.96,24.0,3900.0,21.152,21.1608,21.064,21.0992,3900.0
2010-02-24 11:20:00,24.0,24.02,23.99,24.02,1300.0,21.0992,21.1168,21.0904,21.1168,1300.0
2010-02-24 11:30:00,24.03,24.12,24.03,24.11,3500.0,21.1256,21.2047,21.1256,21.1959,3500.0
2010-02-24 11:40:00,24.13,24.15,24.08,24.08,5700.0,21.2135,21.2311,21.1695,21.1695,5700.0
2010-02-24 11:50:00,24.09,24.1,24.08,24.09,900.0,21.1783,21.1871,21.1695,21.1783,900.0
2010-02-24 12:00:00,24.1,24.1,24.09,24.1,3500.0,21.1871,21.1871,21.1783,21.1871,3500.0
2010-02-24 12:10:00,24.09,24.1,24.09,24.09,2300.0,21.1783,21.1871,21.1783,21.1783,2300.0
2010-02-24 12:20:00,24.1,24.1,24.09,24.1,1200.0,21.1871,21.1871,21.1783,21.1871,1200.0
2010-02-24 12:30:00,24.09,24.11,24.09,24.11,4000.0,21.1783,21.1959,21.1783,21.1959,4000.0
2010-02-24 12:40:00,24.13,24.16,24.1,24.16,7200.0,21.2135,21.2399,21.1871,21.2399,7200.0
2010-02-24 12:50:00,24.16,24.16,24.08,24.08,1500.0,21.2399,21.2399,21.1695,21.1695,1500.0
2010-02-24 13:00:00,24.11,24.11,24.05,24.05,1300.0,21.1959,21.1959,21.1432,21.1432,1300.0
2010-02-24 13:10:00,24.05,24.07,24.05,24.07,1500.0,21.1432,21.1608,21.1432,21.1608,1500.0
2010-02-24 13:20:00,24.1,24.13,24.09,24.13,4000.0,21.1871,21.2135,21.1783,21.2135,4000.0
2010-02-24 13:30:00,24.13,24.16,24.13,24.16,1300.0,21.2135,21.2399,21.2135,21.2399,1300.0
2010-02-24 13:40:00,24.18,24.19,24.15,24.17,4700.0,21.2575,21.2662,21.2311,21.2487,4700.0
2010-02-24 13:50:00,24.17,24.19,24.16,24.18,2200.0,21.2487,21.2662,21.2399,21.2575,2200.0
2010-02-24 14:00:00,24.2,24.23,24.2,24.23,3100.0,21.275,21.3014,21.275,21.3014,3100.0
2010-02-24 14:10:00,24.21,24.23,24.2,24.21,4500.0,21.2838,21.3014,21.275,21.2838,4500.0
2010-02-24 14:20:00,24.22,24.22,24.19,24.21,4700.0,21.2926,21.2926,21.2662,21.2838,4700.0
2010-02-24 14:30:00,24.21,24.22,24.2,24.22,1800.0,21.2838,21.2926,21.275,21.2926,1800.0
2010-02-24 14:40:00,24.22,24.23,24.2,24.23,2500.0,21.2926,21.3014,21.275,21.3014,2500.0
2010-02-24 14:50:00,24.23,24.23,24.22,24.23,4100.0,21.3014,21.3014,21.2926,21.3014,4100.0
2010-02-24 15:00:00,24.22,24.23,24.22,24.23,5600.0,21.2926,21.3014,21.2926,21.3014,5600.0
2010-02-24 15:10:00,24.23,24.23,24.16,24.18,10000.0,21.3014,21.3014,21.2399,21.2575,10000.0
2010-02-24 15:20:00,24.18,24.23,24.18,24.23,5700.0,21.2575,21.3014,21.2575,21.3014,5700.0
2010-02-24 15:30:00,24.23,24.23,24.13,24.14,6200.0,21.3014,21.3014,21.2135,21.2223,6200.0
2010-02-24 15:40:00,24.12,24.12,24.09,24.12,4900.0,21.2047,21.2047,21.1783,21.2047,4900.0
2010-02-24 15:50:00,24.11,24.2,24.07,24.15,20000.0,21.1959,21.275,21.1608,21.2311,20000.0
2010-02-24 16:00:00,24.16,24.16,24.16,24.16,2600.0,21.2399,21.2399,21.2399,21.2399,2600.0
2010-02-24 16:10:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:20:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:30:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:40:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-24 16:50:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-02-25 09:30:00,23.82,23.89,23.63,23.68,4600.0,20.941,21.0025,20.7739,20.8179,4600.0
2010-02-25 09:40:00,23.71,23.76,23.65,23.66,2500.0,20.8443,20.8882,20.7915,20.8003,2500.0
2010-02-25 09:50:00,23.65,23.65,23.63,23.64,4600.0,20.7915,20.7915,20.7739,20.7827,4600.0
2010-02-25 10:00:00,23.7,23.71,23.62,23.62,3100.0,20.8355,20.8443,20.7651,20.7651,3100.0
2010-02-25 10:10:00,23.59,23.64,23.58,23.63,1800.0,20.7388,20.7827,20.73,20.7739,1800.0
2010-02-25 10:20:00,23.6,23.61,23.55,23.56,1300.0,20.7476,20.7563,20.7036,20.7124,1300.0
2010-02-25 10:30:00,23.55,23.59,23.53,23.56,2000.0,20.7036,20.7388,20.686,20.7124,2000.0
2010-02-25 10:40:00,23.54,23.58,23.52,23.58,2200.0,20.6948,20.73,20.6772,20.73,2200.0
2010-02-25 10:50:00,23.59,23.6,23.56,23.58,2800.0,20.7388,20.7476,20.7124,20.73,2800.0
2010-02-25 11:00:00,23.61,23.66,23.61,23.61,1700.0,20.7563,20.8003,20.7563,20.7563,1700.0
2010-02-25 11:10:00,23.71,23.71,23.62,23.67,1200.0,20.8443,20.8443,20.7651,20.8091,1200.0
2010-02-25 11:20:00,23.67,23.75,23.67,23.69,3600.0,20.8091,20.8794,20.8091,20.8267,3600.0
2010-02-25 11:30:00,23.7,23.71,23.63,23.69,22700.0,20.8355,20.8443,20.7739,20.8267,22700.0
2010-02-25 11:40:00,23.7,23.74,23.62,23.66,52600.0,20.8355,20.8706,20.7651,20.8003,52600.0
2010-02-25 11:50:00,23.66,23.7,23.63,23.69,7600.0,20.8003,20.8355,20.7739,20.8267,7600.0
2010-02-25 12:00:00,23.71,23.83,23.7,23.82,54200.0,20.8443,20.9498,20.8355,20.941,54200.0
2010-02-25 12:10:00,23.82,23.88,23.81,23.88,1400.0,20.941,20.9937,20.9322,20.9937,1400.0
2010-02-25 12:20:00,23.85,23.99,23.85,23.98,3500.0,20.9673,21.0904,20.9673,21.0816,3500.0
2010-02-25 12:30:00,23.99,24.07,23.99,24.07,1800.0,21.0904,21.1608,21.0904,21.1608,1800.0
2010-02-25 12:40:00,24.05,24.05,23.96,23.98,3600.0,21.1432,21.1432,21.064,21.0816,3600.0
2010-02-25 12:50:00,23.97,24.0,23.95,23.95,1400.0,21.0728,21.0992,21.0553,21.0553,1400.0
2010-02-25 13:00:00,23.98,23.99,23.95,23.95,1500.0,21.0816,21.0904,21.0553,21.0553,1500.0
2010-02-25 13:10:00,23.95,23.95,23.88,23.88,1800.0,21.0553,21.0553,20.9937,20.9937,1800.0
2010-02-25 13:20:00,23.85,23.89,23.81,23.88,1500.0,20.9673,21.0025,20.9322,20.9937,1500.0
2010-02-25 13:30:00,23.88,23.89,23.85,23.85,1200.0,20.9937,21.0025,20.9673,20.9673,1200.0
2010-02-25 13:40:00,23.86,23.88,23.85,23.86,1900.0,20.9761,20.9937,20.9673,20.9761,1900.0
2010-02-25 13:50:00,23.85,23.92,23.85,23.92,13700.0,20.9673,21.0289,20.9673,21.0289,13700.0
2010-02-25 14:00:00,23.95,23.98,23.88,23.94,2800.0,21.0553,21.0816,20.9937,21.0465,2800.0
2010-02-25 14:10:00,23.9,23.97,23.88,23.88,1800.0,21.0113,21.0728,20.9937,20.9937,1800.0
2010-02-25 14:20:00,23.89,23.9,23.88,23.89,1200.0,21.0025,21.0113,20.9937,21.0025,1200.0
2010-02-25 14:30:00,23.88,23.88,23.85,23.85,8300.0,20.9937,20.9937,20.9673,20.9673,8300.0
2010-02-25 14:40:00,23.82,23.82,23.71,23.74,7700.0,20.941,20.941,20.8443,20.8706,7700.0
2010-02-25 14:50:00,23.72,23.77,23.71,23.76,2100.0,20.8531,20.897,20.8443,20.8882,2100.0
2010-02-25 15:00:00,23.76,23.8,23.69,23.78,3600.0,20.8882,20.9234,20.8267,20.9058,3600.0
2010-02-25 15:10:00,23.82,23.85,23.8,23.81,2300.0,20.941,20.9673,20.9234,20.9322,2300.0
2010-02-25 15:20:00,23.8,23.82,23.8,23.81,2200.0,20.9234,20.941,20.9234,20.9322,2200.0
2010-02-25 15:30:00,23.8,23.81,23.75,23.75,3600.0,20.9234,20.9322,20.8794,20.8794,3600.0
2010-02-25 15:40:00,23.74,23.84,23.74,23.75,7100.0,20.8706,20.9585,20.8706,20.8794,7100.0
2010-02-25 15:50:00,23.75,23.79,23.7,23.76,8600.0,20.8794,20.9146,20.8355,20.8882,8600.0
2010-02-26 09:30:00,23.91,23.91,23.87,23.87,1100.0,21.0201,21.0201,20.9849,20.9849,1100.0
2010-02-26 09:40:00,23.81,23.81,23.8,23.8,300.0,20.9322,20.9322,20.9234,20.9234,300.0
2010-02-26 09:50:00,23.8,23.8,23.7,23.79,2300.0,20.9234,20.9234,20.8355,20.9146,2300.0
2010-02-26 10:00:00,23.71,23.72,23.7,23.7,400.0,20.8443,20.8531,20.8355,20.8355,400.0
2010-02-26 10:10:00,23.71,23.71,23.57,23.57,2600.0,20.8443,20.8443,20.7212,20.7212,2600.0
2010-02-26 10:20:00,23.55,23.63,23.51,23.57,23200.0,20.7036,20.7739,20.6684,20.7212,23200.0
2010-02-26 10:30:00,23.59,23.62,23.56,23.56,14900.0,20.7388,20.7651,20.7124,20.7124,14900.0
2010-02-26 10:40:00,23.6,23.6,23.56,23.56,35100.0,20.7476,20.7476,20.7124,20.7124,35100.0
2010-02-26 10:50:00,23.56,23.73,23.56,23.73,55100.0,20.7124,20.8618,20.7124,20.8618,55100.0
2010-02-26 11:00:00,23.71,23.8,23.71,23.79,1900.0,20.8443,20.9234,20.8443,20.9146,1900.0
2010-02-26 11:10:00,23.77,23.83,23.73,23.78,1700.0,20.897,20.9498,20.8618,20.9058,1700.0
2010-02-26 11:20:00,23.8,23.87,23.8,23.87,800.0,20.9234,20.9849,20.9234,20.9849,800.0
2010-02-26 11:30:00,23.86,23.9,23.86,23.88,900.0,20.9761,21.0113,20.9761,20.9937,900.0
2010-02-26 11:40:00,23.87,23.87,23.8,23.87,1800.0,20.9849,20.9849,20.9234,20.9849,1800.0
2010-02-26 11:50:00,23.86,23.86,23.86,23.86,300.0,20.9761,20.9761,20.9761,20.9761,300.0
2010-02-26 12:00:00,23.87,23.87,23.84,23.85,2800.0,20.9849,20.9849,20.9585,20.9673,2800.0
2010-02-26 12:10:00,23.86,23.86,23.86,23.86,100.0,20.9761,20.9761,20.9761,20.9761,100.0
2010-02-26 12:20:00,23.85,23.86,23.85,23.86,500.0,20.9673,20.9761,20.9673,20.9761,500.0
2010-02-26 12:30:00,23.85,23.87,23.85,23.87,700.0,20.9673,20.9849,20.9673,20.9849,700.0
2010-02-26 12:40:00,23.87,23.87,23.85,23.85,600.0,20.9849,20.9849,20.9673,20.9673,600.0
2010-02-26 12:50:00,23.85,23.92,23.85,23.92,1200.0,20.9673,21.0289,20.9673,21.0289,1200.0
2010-02-26 13:00:00,23.88,23.88,23.85,23.88,2100.0,20.9937,20.9937,20.9673,20.9937,2100.0
2010-02-26 13:10:00,23.86,23.88,23.82,23.85,3300.0,20.9761,20.9937,20.941,20.9673,3300.0
2010-02-26 13:20:00,23.85,23.86,23.84,23.85,900.0,20.9673,20.9761,20.9585,20.9673,900.0
2010-02-26 13:30:00,23.85,23.87,23.85,23.85,900.0,20.9673,20.9849,20.9673,20.9673,900.0
2010-02-26 13:40:00,23.84,23.85,23.84,23.85,300.0,20.9585,20.9673,20.9585,20.9673,300.0
2010-02-26 13:50:00,23.85,23.86,23.82,23.84,2600.0,20.9673,20.9761,20.941,20.9585,2600.0
2010-02-26 14:00:00,23.83,23.88,23.8,23.85,2000.0,20.9498,20.9937,20.9234,20.9673,2000.0
2010-02-26 14:10:00,23.85,23.86,23.83,23.84,1700.0,20.9673,20.9761,20.9498,20.9585,1700.0
2010-02-26 14:20:00,23.82,23.85,23.81,23.83,3500.0,20.941,20.9673,20.9322,20.9498,3500.0
2010-02-26 14:30:00,23.83,23.85,23.8,23.8,1500.0,20.9498,20.9673,20.9234,20.9234,1500.0
2010-02-26 14:40:00,23.79,23.89,23.79,23.88,5900.0,20.9146,21.0025,20.9146,20.9937,5900.0
2010-02-26 14:50:00,23.9,23.96,23.88,23.9,2600.0,21.0113,21.064,20.9937,21.0113,2600.0
2010-02-26 15:00:00,23.91,23.91,23.84,23.84,3800.0,21.0201,21.0201,20.9585,20.9585,3800.0
2010-02-26 15:10:00,23.84,23.91,23.84,23.88,2300.0,20.9585,21.0201,20.9585,20.9937,2300.0
2010-02-26 15:20:00,23.88,23.91,23.87,23.9,3500.0,20.9937,21.0201,20.9849,21.0113,3500.0
2010-02-26 15:30:00,23.93,23.93,23.87,23.89,10500.0,21.0377,21.0377,20.9849,21.0025,10500.0
2010-02-26 15:40:00,23.9,23.92,23.84,23.86,6500.0,21.0113,21.0289,20.9585,20.9761,6500.0
2010-02-26 15:50:00,23.86,23.88,23.84,23.86,4500.0,20.9761,20.9937,20.9585,20.9761,4500.0
2010-03-01 09:30:00,24.01,24.38,23.88,24.33,11900.0,21.108,21.4333,20.9937,21.3893,11900.0
2010-03-01 09:40:00,24.35,24.57,24.33,24.36,14300.0,21.4069,21.6003,21.3893,21.4157,14300.0
2010-03-01 09:50:00,24.33,24.53,24.22,24.49,11200.0,21.3893,21.5652,21.2926,21.53,11200.0
2010-03-01 10:00:00,24.5,24.5,24.45,24.5,7100.0,21.5388,21.5388,21.4948,21.5388,7100.0
2010-03-01 10:10:00,24.5,24.54,24.5,24.52,7700.0,21.5388,21.5739,21.5388,21.5564,7700.0
2010-03-01 10:20:00,24.52,24.54,24.43,24.44,5000.0,21.5564,21.5739,21.4772,21.486,5000.0
2010-03-01 10:30:00,24.42,24.43,24.33,24.35,8100.0,21.4684,21.4772,21.3893,21.4069,8100.0
2010-03-01 10:40:00,24.43,24.43,24.39,24.42,3000.0,21.4772,21.4772,21.4421,21.4684,3000.0
2010-03-01 10:50:00,24.41,24.42,24.38,24.4,2300.0,21.4597,21.4684,21.4333,21.4509,2300.0
2010-03-01 11:00:00,24.38,24.43,24.36,24.39,11000.0,21.4333,21.4772,21.4157,21.4421,11000.0
2010-03-01 11:10:00,24.39,24.4,24.37,24.4,2200.0,21.4421,21.4509,21.4245,21.4509,2200.0
2010-03-01 11:20:00,24.39,24.4,24.38,24.38,2700.0,21.4421,21.4509,21.4333,21.4333,2700.0
2010-03-01 11:30:00,24.38,24.4,24.35,24.35,2700.0,21.4333,21.4509,21.4069,21.4069,2700.0
2010-03-01 11:40:00,24.33,24.37,24.33,24.37,1000.0,21.3893,21.4245,21.3893,21.4245,1000.0
2010-03-01 11:50:00,24.38,24.4,24.38,24.38,1100.0,21.4333,21.4509,21.4333,21.4333,1100.0
2010-03-01 12:00:00,24.38,24.4,24.37,24.37,1200.0,21.4333,21.4509,21.4245,21.4245,1200.0
2010-03-01 12:10:00,24.38,24.39,24.29,24.39,700.0,21.4333,21.4421,21.3542,21.4421,700.0
2010-03-01 12:20:00,24.33,24.35,24.28,24.28,1200.0,21.3893,21.4069,21.3454,21.3454,1200.0
2010-03-01 12:30:00,24.27,24.27,24.15,24.2,4200.0,21.3366,21.3366,21.2311,21.275,4200.0
2010-03-01 12:40:00,24.21,24.3,24.21,24.29,1700.0,21.2838,21.363,21.2838,21.3542,1700.0
2010-03-01 12:50:00,24.29,24.3,24.28,24.3,1800.0,21.3542,21.363,21.3454,21.363,1800.0
2010-03-01 13:00:00,24.3,24.36,24.3,24.36,600.0,21.363,21.4157,21.363,21.4157,600.0
2010-03-01 13:10:00,24.35,24.38,24.3,24.3,2200.0,21.4069,21.4333,21.363,21.363,2200.0
2010-03-01 13:20:00,24.3,24.31,24.3,24.31,400.0,21.363,21.3717,21.363,21.3717,400.0
2010-03-01 13:30:00,24.31,24.31,24.31,24.31,200.0,21.3717,21.3717,21.3717,21.3717,200.0
2010-03-01 13:40:00,24.32,24.36,24.25,24.28,4200.0,21.3805,21.4157,21.319,21.3454,4200.0
2010-03-01 13:50:00,24.28,24.33,24.25,24.3,3400.0,21.3454,21.3893,21.319,21.363,3400.0
2010-03-01 14:00:00,24.33,24.35,24.3,24.33,2900.0,21.3893,21.4069,21.363,21.3893,2900.0
2010-03-01 14:10:00,24.32,24.36,24.18,24.36,8100.0,21.3805,21.4157,21.2575,21.4157,8100.0
2010-03-01 14:20:00,24.31,24.38,24.29,24.3,6000.0,21.3717,21.4333,21.3542,21.363,6000.0
2010-03-01 14:30:00,24.34,24.34,24.29,24.34,1500.0,21.3981,21.3981,21.3542,21.3981,1500.0
2010-03-01 14:40:00,24.31,24.39,24.3,24.32,4100.0,21.3717,21.4421,21.363,21.3805,4100.0
2010-03-01 14:50:00,24.31,24.36,24.27,24.31,4800.0,21.3717,21.4157,21.3366,21.3717,4800.0
2010-03-01 15:00:00,24.3,24.3,24.05,24.05,12300.0,21.363,21.363,21.1432,21.1432,12300.0
2010-03-01 15:10:00,24.04,24.05,23.98,24.05,6700.0,21.1344,21.1432,21.0816,21.1432,6700.0
2010-03-01 15:20:00,24.07,24.17,24.05,24.17,6300.0,21.1608,21.2487,21.1432,21.2487,6300.0
2010-03-01 15:30:00,24.17,24.18,24.01,24.1,9700.0,21.2487,21.2575,21.108,21.1871,9700.0
2010-03-01 15:40:00,24.12,24.22,24.12,24.22,4300.0,21.2047,21.2926,21.2047,21.2926,4300.0
2010-03-01 15:50:00,24.22,24.22,24.06,24.13,20500.0,21.2926,21.2926,21.152,21.2135,20500.0
2010-03-02 09:30:00,24.13,24.27,24.13,24.21,1800.0,21.2135,21.3366,21.2135,21.2838,1800.0
2010-03-02 09:40:00,24.22,24.3,24.22,24.22,2700.0,21.2926,21.363,21.2926,21.2926,2700.0
2010-03-02 09:50:00,24.21,24.21,24.15,24.16,2200.0,21.2838,21.2838,21.2311,21.2399,2200.0
2010-03-02 10:00:00,24.17,24.17,24.15,24.15,400.0,21.2487,21.2487,21.2311,21.2311,400.0
2010-03-02 10:10:00,24.15,24.16,24.03,24.06,3200.0,21.2311,21.2399,21.1256,21.152,3200.0
2010-03-02 10:20:00,24.09,24.1,23.99,24.01,5300.0,21.1783,21.1871,21.0904,21.108,5300.0
2010-03-02 10:30:00,24.01,24.02,23.99,23.99,5400.0,21.108,21.1168,21.0904,21.0904,5400.0
2010-03-02 10:40:00,23.99,24.02,23.99,23.99,2800.0,21.0904,21.1168,21.0904,21.0904,2800.0
2010-03-02 10:50:00,23.99,24.13,23.99,24.08,6600.0,21.0904,21.2135,21.0904,21.1695,6600.0
2010-03-02 11:00:00,24.12,24.13,23.94,23.94,12100.0,21.2047,21.2135,21.0465,21.0465,12100.0
2010-03-02 11:10:00,23.97,24.03,23.97,24.0,2500.0,21.0728,21.1256,21.0728,21.0992,2500.0
2010-03-02 11:20:00,24.01,24.01,23.84,23.88,8600.0,21.108,21.108,20.9585,20.9937,8600.0
2010-03-02 11:30:00,23.85,23.97,23.85,23.97,5000.0,20.9673,21.0728,20.9673,21.0728,5000.0
2010-03-02 11:40:00,24.01,24.03,23.91,23.98,3700.0,21.108,21.1256,21.0201,21.0816,3700.0
2010-03-02 11:50:00,24.0,24.0,23.92,24.0,3300.0,21.0992,21.0992,21.0289,21.0992,3300.0
2010-03-02 12:00:00,24.0,24.0,23.84,23.88,6300.0,21.0992,21.0992,20.9585,20.9937,6300.0
2010-03-02 12:10:00,23.89,23.99,23.77,23.8,16900.0,21.0025,21.0904,20.897,20.9234,16900.0
2010-03-02 12:20:00,23.79,23.99,23.79,23.93,63000.0,20.9146,21.0904,20.9146,21.0377,63000.0
2010-03-02 12:30:00,23.92,23.99,23.92,23.96,21600.0,21.0289,21.0904,21.0289,21.064,21600.0
2010-03-02 12:40:00,23.99,24.02,23.97,24.02,4600.0,21.0904,21.1168,21.0728,21.1168,4600.0
2010-03-02 12:50:00,24.0,24.02,23.99,24.01,2200.0,21.0992,21.1168,21.0904,21.108,2200.0
2010-03-02 13:00:00,24.02,24.04,23.84,23.95,13700.0,21.1168,21.1344,20.9585,21.0553,13700.0
2010-03-02 13:10:00,23.95,23.95,23.85,23.85,13000.0,21.0553,21.0553,20.9673,20.9673,13000.0
2010-03-02 13:20:00,23.84,23.87,23.84,23.86,1500.0,20.9585,20.9849,20.9585,20.9761,1500.0
2010-03-02 13:30:00,23.85,23.9,23.85,23.9,4600.0,20.9673,21.0113,20.9673,21.0113,4600.0
2010-03-02 13:40:00,23.91,23.92,23.89,23.9,1000.0,21.0201,21.0289,21.0025,21.0113,1000.0
2010-03-02 13:50:00,23.93,24.0,23.92,23.98,2300.0,21.0377,21.0992,21.0289,21.0816,2300.0
2010-03-02 14:00:00,23.98,24.0,23.98,24.0,1400.0,21.0816,21.0992,21.0816,21.0992,1400.0
2010-03-02 14:10:00,24.0,24.0,23.91,23.92,4100.0,21.0992,21.0992,21.0201,21.0289,4100.0
2010-03-02 14:20:00,23.92,23.93,23.89,23.89,3000.0,21.0289,21.0377,21.0025,21.0025,3000.0
2010-03-02 14:30:00,23.89,23.9,23.86,23.88,3000.0,21.0025,21.0113,20.9761,20.9937,3000.0
2010-03-02 14:40:00,23.89,23.93,23.89,23.93,1300.0,21.0025,21.0377,21.0025,21.0377,1300.0
2010-03-02 14:50:00,23.93,24.01,23.93,24.0,11900.0,21.0377,21.108,21.0377,21.0992,11900.0
2010-03-02 15:00:00,24.01,24.05,24.0,24.0,3700.0,21.108,21.1432,21.0992,21.0992,3700.0
2010-03-02 15:10:00,24.0,24.03,24.0,24.01,1400.0,21.0992,21.1256,21.0992,21.108,1400.0
2010-03-02 15:20:00,24.02,24.03,24.0,24.01,1700.0,21.1168,21.1256,21.0992,21.108,1700.0
2010-03-02 15:30:00,24.0,24.07,24.0,24.02,4100.0,21.0992,21.1608,21.0992,21.1168,4100.0
2010-03-02 15:40:00,24.05,24.07,23.98,24.05,3100.0,21.1432,21.1608,21.0816,21.1432,3100.0
2010-03-02 15:50:00,24.06,24.06,23.98,24.02,13000.0,21.152,21.152,21.0816,21.1168,13000.0
2010-03-02 16:00:00,24.04,24.04,24.04,24.04,1000.0,21.1344,21.1344,21.1344,21.1344,1000.0
2010-03-02 16:10:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:20:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:30:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:40:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-02 16:50:00,24.04,24.04,24.04,24.04,0.0,21.1344,21.1344,21.1344,21.1344,0.0
2010-03-03 09:30:00,24.0,24.0,23.93,23.93,4200.0,21.0992,21.0992,21.0377,21.0377,4200.0
2010-03-03 09:40:00,23.95,24.07,23.9,24.07,5900.0,21.0553,21.1608,21.0113,21.1608,5900.0
2010-03-03 09:50:00,24.07,24.11,23.95,24.0,6300.0,21.1608,21.1959,21.0553,21.0992,6300.0
2010-03-03 10:00:00,24.02,24.09,24.02,24.09,700.0,21.1168,21.1783,21.1168,21.1783,700.0
2010-03-03 10:10:00,24.05,24.05,24.05,24.05,100.0,21.1432,21.1432,21.1432,21.1432,100.0
2010-03-03 10:20:00,24.06,24.06,24.01,24.01,1600.0,21.152,21.152,21.108,21.108,1600.0
2010-03-03 10:30:00,24.0,24.03,23.98,23.98,800.0,21.0992,21.1256,21.0816,21.0816,800.0
2010-03-03 10:40:00,24.0,24.01,23.9,23.95,8900.0,21.0992,21.108,21.0113,21.0553,8900.0
2010-03-03 10:50:00,23.92,24.02,23.92,24.02,2600.0,21.0289,21.1168,21.0289,21.1168,2600.0
2010-03-03 11:00:00,24.04,24.04,23.99,24.04,2200.0,21.1344,21.1344,21.0904,21.1344,2200.0
2010-03-03 11:10:00,24.01,24.01,23.98,24.0,2000.0,21.108,21.108,21.0816,21.0992,2000.0
2010-03-03 11:20:00,24.0,24.0,23.96,24.0,1700.0,21.0992,21.0992,21.064,21.0992,1700.0
2010-03-03 11:30:00,23.97,24.0,23.97,23.99,1100.0,21.0728,21.0992,21.0728,21.0904,1100.0
2010-03-03 11:40:00,23.98,24.0,23.85,24.0,10800.0,21.0816,21.0992,20.9673,21.0992,10800.0
2010-03-03 11:50:00,24.0,24.0,23.98,24.0,300.0,21.0992,21.0992,21.0816,21.0992,300.0
2010-03-03 12:00:00,24.0,24.02,23.99,24.01,6900.0,21.0992,21.1168,21.0904,21.108,6900.0
2010-03-03 12:10:00,24.03,24.03,23.99,24.0,2200.0,21.1256,21.1256,21.0904,21.0992,2200.0
2010-03-03 12:20:00,24.0,24.0,24.0,24.0,100.0,21.0992,21.0992,21.0992,21.0992,100.0
2010-03-03 12:30:00,23.98,24.0,23.97,23.97,1400.0,21.0816,21.0992,21.0728,21.0728,1400.0
2010-03-03 12:40:00,23.93,23.93,23.93,23.93,100.0,21.0377,21.0377,21.0377,21.0377,100.0
2010-03-03 12:50:00,23.92,23.92,23.82,23.85,4900.0,21.0289,21.0289,20.941,20.9673,4900.0
2010-03-03 13:00:00,23.87,23.88,23.87,23.88,200.0,20.9849,20.9937,20.9849,20.9937,200.0
2010-03-03 13:10:00,23.86,23.89,23.86,23.88,1400.0,20.9761,21.0025,20.9761,20.9937,1400.0
2010-03-03 13:20:00,23.86,23.9,23.86,23.9,2300.0,20.9761,21.0113,20.9761,21.0113,2300.0
2010-03-03 13:30:00,23.89,23.89,23.85,23.89,1800.0,21.0025,21.0025,20.9673,21.0025,1800.0
2010-03-03 13:40:00,23.85,23.93,23.85,23.91,7600.0,20.9673,21.0377,20.9673,21.0201,7600.0
2010-03-03 13:50:00,23.93,23.97,23.89,23.95,10600.0,21.0377,21.0728,21.0025,21.0553,10600.0
2010-03-03 14:00:00,23.96,23.96,23.95,23.95,700.0,21.064,21.064,21.0553,21.0553,700.0
2010-03-03 14:10:00,23.96,23.96,23.9,23.91,700.0,21.064,21.064,21.0113,21.0201,700.0
2010-03-03 14:20:00,23.9,23.9,23.88,23.9,2300.0,21.0113,21.0113,20.9937,21.0113,2300.0
2010-03-03 14:30:00,23.94,23.95,23.94,23.94,300.0,21.0465,21.0553,21.0465,21.0465,300.0
2010-03-03 14:40:00,23.95,23.95,23.91,23.94,900.0,21.0553,21.0553,21.0201,21.0465,900.0
2010-03-03 14:50:00,23.94,23.94,23.93,23.93,400.0,21.0465,21.0465,21.0377,21.0377,400.0
2010-03-03 15:00:00,23.94,23.96,23.94,23.96,500.0,21.0465,21.064,21.0465,21.064,500.0
2010-03-03 15:10:00,23.94,23.96,23.93,23.95,800.0,21.0465,21.064,21.0377,21.0553,800.0
2010-03-03 15:20:00,23.95,23.96,23.93,23.95,1000.0,21.0553,21.064,21.0377,21.0553,1000.0
2010-03-03 15:30:00,23.95,23.97,23.95,23.97,400.0,21.0553,21.0728,21.0553,21.0728,400.0
2010-03-03 15:40:00,23.97,23.97,23.94,23.95,1700.0,21.0728,21.0728,21.0465,21.0553,1700.0
2010-03-03 15:50:00,23.94,24.0,23.94,23.98,14200.0,21.0465,21.0992,21.0465,21.0816,14200.0
2010-03-03 16:00:00,23.99,23.99,23.99,23.99,1000.0,21.0904,21.0904,21.0904,21.0904,1000.0
2010-03-03 16:10:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:20:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:30:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:40:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-03 16:50:00,23.99,23.99,23.99,23.99,0.0,21.0904,21.0904,21.0904,21.0904,0.0
2010-03-04 09:30:00,24.02,24.09,23.99,23.99,2400.0,21.1168,21.1783,21.0904,21.0904,2400.0
2010-03-04 09:40:00,24.02,24.08,24.02,24.07,2600.0,21.1168,21.1695,21.1168,21.1608,2600.0
2010-03-04 09:50:00,24.11,24.2,24.06,24.2,9300.0,21.1959,21.275,21.152,21.275,9300.0
2010-03-04 10:00:00,24.16,24.16,24.11,24.12,4600.0,21.2399,21.2399,21.1959,21.2047,4600.0
2010-03-04 10:10:00,24.11,24.14,24.05,24.05,4700.0,21.1959,21.2223,21.1432,21.1432,4700.0
2010-03-04 10:20:00,24.05,24.15,24.02,24.15,4100.0,21.1432,21.2311,21.1168,21.2311,4100.0
2010-03-04 10:30:00,24.14,24.14,24.06,24.09,2100.0,21.2223,21.2223,21.152,21.1783,2100.0
2010-03-04 10:40:00,24.08,24.35,24.06,24.35,12300.0,21.1695,21.4069,21.152,21.4069,12300.0
2010-03-04 10:50:00,24.34,24.4,24.25,24.25,8000.0,21.3981,21.4509,21.319,21.319,8000.0
2010-03-04 11:00:00,24.27,24.3,24.27,24.3,700.0,21.3366,21.363,21.3366,21.363,700.0
2010-03-04 11:10:00,24.3,24.3,24.28,24.3,1300.0,21.363,21.363,21.3454,21.363,1300.0
2010-03-04 11:20:00,24.3,24.39,24.28,24.37,6600.0,21.363,21.4421,21.3454,21.4245,6600.0
2010-03-04 11:30:00,24.38,24.39,24.07,24.28,19300.0,21.4333,21.4421,21.1608,21.3454,19300.0
2010-03-04 11:40:00,24.28,24.28,24.28,24.28,1400.0,21.3454,21.3454,21.3454,21.3454,1400.0
2010-03-04 11:50:00,24.28,24.28,24.27,24.27,2000.0,21.3454,21.3454,21.3366,21.3366,2000.0
2010-03-04 12:00:00,24.27,24.28,24.27,24.28,4400.0,21.3366,21.3454,21.3366,21.3454,4400.0
2010-03-04 12:10:00,24.27,24.28,24.27,24.28,700.0,21.3366,21.3454,21.3366,21.3454,700.0
2010-03-04 12:20:00,24.28,24.31,24.28,24.31,2500.0,21.3454,21.3717,21.3454,21.3717,2500.0
2010-03-04 12:30:00,24.31,24.31,24.31,24.31,0.0,21.3717,21.3717,21.3717,21.3717,0.0
2010-03-04 12:40:00,24.29,24.29,24.13,24.16,4600.0,21.3542,21.3542,21.2135,21.2399,4600.0
2010-03-04 12:50:00,24.16,24.16,24.16,24.16,0.0,21.2399,21.2399,21.2399,21.2399,0.0
2010-03-04 13:00:00,24.18,24.22,24.18,24.2,1800.0,21.2575,21.2926,21.2575,21.275,1800.0
2010-03-04 13:10:00,24.2,24.2,24.17,24.17,200.0,21.275,21.275,21.2487,21.2487,200.0
2010-03-04 13:20:00,24.17,24.18,24.15,24.15,1200.0,21.2487,21.2575,21.2311,21.2311,1200.0
2010-03-04 13:30:00,24.15,24.23,24.15,24.21,4400.0,21.2311,21.3014,21.2311,21.2838,4400.0
2010-03-04 13:40:00,24.24,24.26,24.24,24.26,1700.0,21.3102,21.3278,21.3102,21.3278,1700.0
2010-03-04 13:50:00,24.28,24.3,24.27,24.27,500.0,21.3454,21.363,21.3366,21.3366,500.0
2010-03-04 14:00:00,24.27,24.27,24.27,24.27,400.0,21.3366,21.3366,21.3366,21.3366,400.0
2010-03-04 14:10:00,24.26,24.26,24.25,24.25,400.0,21.3278,21.3278,21.319,21.319,400.0
2010-03-04 14:20:00,24.25,24.25,24.25,24.25,0.0,21.319,21.319,21.319,21.319,0.0
2010-03-04 14:30:00,24.25,24.34,24.25,24.34,3500.0,21.319,21.3981,21.319,21.3981,3500.0
2010-03-04 14:40:00,24.31,24.36,24.31,24.35,4300.0,21.3717,21.4157,21.3717,21.4069,4300.0
2010-03-04 14:50:00,24.35,24.36,24.32,24.33,800.0,21.4069,21.4157,21.3805,21.3893,800.0
2010-03-04 15:00:00,24.33,24.33,24.2,24.26,3600.0,21.3893,21.3893,21.275,21.3278,3600.0
2010-03-04 15:10:00,24.26,24.29,24.24,24.27,6200.0,21.3278,21.3542,21.3102,21.3366,6200.0
2010-03-04 15:20:00,24.26,24.27,24.17,24.17,4700.0,21.3278,21.3366,21.2487,21.2487,4700.0
2010-03-04 15:30:00,24.16,24.21,24.16,24.2,7400.0,21.2399,21.2838,21.2399,21.275,7400.0
2010-03-04 15:40:00,24.2,24.2,24.16,24.16,6200.0,21.275,21.275,21.2399,21.2399,6200.0
2010-03-04 15:50:00,24.16,24.22,24.14,24.19,4400.0,21.2399,21.2926,21.2223,21.2662,4400.0
2010-03-05 09:30:00,24.25,24.29,24.22,24.25,4100.0,21.319,21.3542,21.2926,21.319,4100.0
2010-03-05 09:40:00,24.22,24.29,24.18,24.27,3100.0,21.2926,21.3542,21.2575,21.3366,3100.0
2010-03-05 09:50:00,24.27,24.74,24.25,24.25,34900.0,21.3366,21.7498,21.319,21.319,34900.0
2010-03-05 10:00:00,24.24,24.25,24.2,24.25,2000.0,21.3102,21.319,21.275,21.319,2000.0
2010-03-05 10:10:00,24.3,24.44,24.29,24.44,1700.0,21.363,21.486,21.3542,21.486,1700.0
2010-03-05 10:20:00,24.43,24.43,24.33,24.41,3000.0,21.4772,21.4772,21.3893,21.4597,3000.0
2010-03-05 10:30:00,24.44,24.5,24.44,24.5,1800.0,21.486,21.5388,21.486,21.5388,1800.0
2010-03-05 10:40:00,24.5,24.6,24.47,24.53,8400.0,21.5388,21.6267,21.5124,21.5652,8400.0
2010-03-05 10:50:00,24.53,24.57,24.49,24.55,7300.0,21.5652,21.6003,21.53,21.5827,7300.0
2010-03-05 11:00:00,24.52,24.52,24.49,24.49,4200.0,21.5564,21.5564,21.53,21.53,4200.0
2010-03-05 11:10:00,24.5,24.51,24.44,24.44,5900.0,21.5388,21.5476,21.486,21.486,5900.0
2010-03-05 11:20:00,24.46,24.5,24.45,24.5,1900.0,21.5036,21.5388,21.4948,21.5388,1900.0
2010-03-05 11:30:00,24.5,24.5,24.44,24.5,4300.0,21.5388,21.5388,21.486,21.5388,4300.0
2010-03-05 11:40:00,24.48,24.52,24.48,24.52,4100.0,21.5212,21.5564,21.5212,21.5564,4100.0
2010-03-05 11:50:00,24.5,24.51,24.44,24.45,4800.0,21.5388,21.5476,21.486,21.4948,4800.0
2010-03-05 12:00:00,24.47,24.5,24.47,24.5,2600.0,21.5124,21.5388,21.5124,21.5388,2600.0
2010-03-05 12:10:00,24.54,24.65,24.54,24.65,2300.0,21.5739,21.6706,21.5739,21.6706,2300.0
2010-03-05 12:20:00,24.65,24.69,24.65,24.69,2300.0,21.6706,21.7058,21.6706,21.7058,2300.0
2010-03-05 12:30:00,24.73,24.73,24.72,24.72,1200.0,21.741,21.741,21.7322,21.7322,1200.0
2010-03-05 12:40:00,24.72,24.74,24.61,24.61,4500.0,21.7322,21.7498,21.6355,21.6355,4500.0
2010-03-05 12:50:00,24.61,24.64,24.61,24.64,1000.0,21.6355,21.6619,21.6355,21.6619,1000.0
2010-03-05 13:00:00,24.64,24.64,24.55,24.6,5000.0,21.6619,21.6619,21.5827,21.6267,5000.0
2010-03-05 13:10:00,24.6,24.6,24.6,24.6,2700.0,21.6267,21.6267,21.6267,21.6267,2700.0
2010-03-05 13:20:00,24.6,24.6,24.6,24.6,700.0,21.6267,21.6267,21.6267,21.6267,700.0
2010-03-05 13:30:00,24.6,24.6,24.6,24.6,900.0,21.6267,21.6267,21.6267,21.6267,900.0
2010-03-05 13:40:00,24.6,24.6,24.6,24.6,1000.0,21.6267,21.6267,21.6267,21.6267,1000.0
2010-03-05 13:50:00,24.59,24.65,24.59,24.6,7800.0,21.6179,21.6706,21.6179,21.6267,7800.0
2010-03-05 14:00:00,24.62,24.66,24.62,24.64,5900.0,21.6443,21.6794,21.6443,21.6619,5900.0
2010-03-05 14:10:00,24.64,24.65,24.6,24.6,1900.0,21.6619,21.6706,21.6267,21.6267,1900.0
2010-03-05 14:20:00,24.6,24.6,24.6,24.6,2400.0,21.6267,21.6267,21.6267,21.6267,2400.0
2010-03-05 14:30:00,24.6,24.6,24.59,24.59,1700.0,21.6267,21.6267,21.6179,21.6179,1700.0
2010-03-05 14:40:00,24.59,24.6,24.59,24.59,1000.0,21.6179,21.6267,21.6179,21.6179,1000.0
2010-03-05 14:50:00,24.61,24.63,24.6,24.6,2800.0,21.6355,21.6531,21.6267,21.6267,2800.0
2010-03-05 15:00:00,24.62,24.62,24.55,24.55,4800.0,21.6443,21.6443,21.5827,21.5827,4800.0
2010-03-05 15:10:00,24.56,24.57,24.52,24.55,6000.0,21.5915,21.6003,21.5564,21.5827,6000.0
2010-03-05 15:20:00,24.55,24.55,24.54,24.55,4500.0,21.5827,21.5827,21.5739,21.5827,4500.0
2010-03-05 15:30:00,24.55,24.56,24.52,24.52,8500.0,21.5827,21.5915,21.5564,21.5564,8500.0
2010-03-05 15:40:00,24.52,24.55,24.52,24.52,7900.0,21.5564,21.5827,21.5564,21.5564,7900.0
2010-03-05 15:50:00,24.52,24.52,24.44,24.49,13300.0,21.5564,21.5564,21.486,21.53,13300.0
2010-03-08 09:30:00,24.55,24.66,24.51,24.65,1400.0,21.5827,21.6794,21.5476,21.6706,1400.0
2010-03-08 09:40:00,24.61,24.7,24.61,24.7,1700.0,21.6355,21.7146,21.6355,21.7146,1700.0
2010-03-08 09:50:00,24.7,24.71,24.65,24.67,3400.0,21.7146,21.7234,21.6706,21.6882,3400.0
2010-03-08 10:00:00,24.67,24.72,24.67,24.71,4600.0,21.6882,21.7322,21.6882,21.7234,4600.0
2010-03-08 10:10:00,24.72,24.75,24.71,24.71,4600.0,21.7322,21.7586,21.7234,21.7234,4600.0
2010-03-08 10:20:00,24.75,24.79,24.74,24.75,4400.0,21.7586,21.7937,21.7498,21.7586,4400.0
2010-03-08 10:30:00,24.78,24.78,24.71,24.75,2300.0,21.7849,21.7849,21.7234,21.7586,2300.0
2010-03-08 10:40:00,24.74,24.76,24.73,24.73,2500.0,21.7498,21.7674,21.741,21.741,2500.0
2010-03-08 10:50:00,24.75,24.75,24.69,24.7,2100.0,21.7586,21.7586,21.7058,21.7146,2100.0
2010-03-08 11:00:00,24.74,24.74,24.72,24.72,400.0,21.7498,21.7498,21.7322,21.7322,400.0
2010-03-08 11:10:00,24.72,24.74,24.72,24.74,1600.0,21.7322,21.7498,21.7322,21.7498,1600.0
2010-03-08 11:20:00,24.74,24.74,24.71,24.72,2300.0,21.7498,21.7498,21.7234,21.7322,2300.0
2010-03-08 11:30:00,24.72,24.72,24.71,24.71,1100.0,21.7322,21.7322,21.7234,21.7234,1100.0
2010-03-08 11:40:00,24.72,24.72,24.72,24.72,500.0,21.7322,21.7322,21.7322,21.7322,500.0
2010-03-08 11:50:00,24.72,24.72,24.72,24.72,600.0,21.7322,21.7322,21.7322,21.7322,600.0
2010-03-08 12:00:00,24.74,24.74,24.71,24.74,1700.0,21.7498,21.7498,21.7234,21.7498,1700.0
2010-03-08 12:10:00,24.7,24.72,24.7,24.72,800.0,21.7146,21.7322,21.7146,21.7322,800.0
2010-03-08 12:20:00,24.72,24.74,24.71,24.72,5000.0,21.7322,21.7498,21.7234,21.7322,5000.0
2010-03-08 12:30:00,24.74,24.75,24.72,24.75,3700.0,21.7498,21.7586,21.7322,21.7586,3700.0
2010-03-08 12:40:00,24.76,24.76,24.76,24.76,100.0,21.7674,21.7674,21.7674,21.7674,100.0
2010-03-08 12:50:00,24.76,24.77,24.75,24.76,3300.0,21.7674,21.7761,21.7586,21.7674,3300.0
2010-03-08 13:00:00,24.76,24.78,24.76,24.76,2300.0,21.7674,21.7849,21.7674,21.7674,2300.0
2010-03-08 13:10:00,24.77,24.77,24.76,24.76,400.0,21.7761,21.7761,21.7674,21.7674,400.0
2010-03-08 13:20:00,24.77,24.79,24.75,24.76,7000.0,21.7761,21.7937,21.7586,21.7674,7000.0
2010-03-08 13:30:00,24.78,24.79,24.78,24.79,1900.0,21.7849,21.7937,21.7849,21.7937,1900.0
2010-03-08 13:40:00,24.8,24.87,24.76,24.87,11400.0,21.8025,21.8641,21.7674,21.8641,11400.0
2010-03-08 13:50:00,24.86,24.88,24.79,24.8,13800.0,21.8553,21.8728,21.7937,21.8025,13800.0
2010-03-08 14:00:00,24.82,24.82,24.77,24.81,4800.0,21.8201,21.8201,21.7761,21.8113,4800.0
2010-03-08 14:10:00,24.82,24.82,24.79,24.79,2200.0,21.8201,21.8201,21.7937,21.7937,2200.0
2010-03-08 14:20:00,24.81,24.81,24.77,24.78,10100.0,21.8113,21.8113,21.7761,21.7849,10100.0
2010-03-08 14:30:00,24.79,24.84,24.79,24.81,4100.0,21.7937,21.8377,21.7937,21.8113,4100.0
2010-03-08 14:40:00,24.81,24.81,24.8,24.8,2400.0,21.8113,21.8113,21.8025,21.8025,2400.0
2010-03-08 14:50:00,24.81,24.81,24.8,24.8,1000.0,21.8113,21.8113,21.8025,21.8025,1000.0
2010-03-08 15:00:00,24.81,24.83,24.8,24.81,3400.0,21.8113,21.8289,21.8025,21.8113,3400.0
2010-03-08 15:10:00,24.8,24.85,24.78,24.81,11500.0,21.8025,21.8465,21.7849,21.8113,11500.0
2010-03-08 15:20:00,24.79,24.81,24.76,24.77,3400.0,21.7937,21.8113,21.7674,21.7761,3400.0
2010-03-08 15:30:00,24.75,24.78,24.75,24.76,4400.0,21.7586,21.7849,21.7586,21.7674,4400.0
2010-03-08 15:40:00,24.75,24.75,24.7,24.7,4800.0,21.7586,21.7586,21.7146,21.7146,4800.0
2010-03-08 15:50:00,24.7,24.72,24.63,24.67,6000.0,21.7146,21.7322,21.6531,21.6882,6000.0
2010-03-09 09:30:00,24.55,24.63,24.5,24.63,10000.0,21.5827,21.6531,21.5388,21.6531,10000.0
2010-03-09 09:40:00,24.66,24.66,24.66,24.66,300.0,21.6794,21.6794,21.6794,21.6794,300.0
2010-03-09 09:50:00,24.67,24.77,24.65,24.74,8300.0,21.6882,21.7761,21.6706,21.7498,8300.0
2010-03-09 10:00:00,24.74,24.74,24.68,24.68,3400.0,21.7498,21.7498,21.697,21.697,3400.0
2010-03-09 10:10:00,24.69,24.77,24.69,24.71,8700.0,21.7058,21.7761,21.7058,21.7234,8700.0
2010-03-09 10:20:00,24.72,24.74,24.66,24.74,9000.0,21.7322,21.7498,21.6794,21.7498,9000.0
2010-03-09 10:30:00,24.67,24.88,24.66,24.83,9500.0,21.6882,21.8728,21.6794,21.8289,9500.0
2010-03-09 10:40:00,24.84,24.92,24.8,24.92,3600.0,21.8377,21.908,21.8025,21.908,3600.0
2010-03-09 10:50:00,24.95,24.95,24.94,24.94,500.0,21.9344,21.9344,21.9256,21.9256,500.0
2010-03-09 11:00:00,24.92,24.93,24.92,24.93,5900.0,21.908,21.9168,21.908,21.9168,5900.0
2010-03-09 11:10:00,24.95,24.95,24.91,24.93,800.0,21.9344,21.9344,21.8992,21.9168,800.0
2010-03-09 11:20:00,24.95,24.96,24.95,24.95,3100.0,21.9344,21.9432,21.9344,21.9344,3100.0
2010-03-09 11:30:00,24.97,25.0,24.97,24.97,3600.0,21.952,21.9783,21.952,21.952,3600.0
2010-03-09 11:40:00,24.97,24.97,24.92,24.92,8100.0,21.952,21.952,21.908,21.908,8100.0
2010-03-09 11:50:00,24.95,25.0,24.95,24.97,2800.0,21.9344,21.9783,21.9344,21.952,2800.0
2010-03-09 12:00:00,25.0,25.05,25.0,25.05,8900.0,21.9783,22.0223,21.9783,22.0223,8900.0
2010-03-09 12:10:00,25.04,25.13,25.04,25.13,1800.0,22.0135,22.0926,22.0135,22.0926,1800.0
2010-03-09 12:20:00,25.15,25.15,25.15,25.15,600.0,22.1102,22.1102,22.1102,22.1102,600.0
2010-03-09 12:30:00,25.15,25.15,25.13,25.15,4200.0,22.1102,22.1102,22.0926,22.1102,4200.0
2010-03-09 12:40:00,25.13,25.15,25.12,25.15,1900.0,22.0926,22.1102,22.0838,22.1102,1900.0
2010-03-09 12:50:00,25.14,25.15,25.14,25.15,2900.0,22.1014,22.1102,22.1014,22.1102,2900.0
2010-03-09 13:00:00,25.16,25.22,25.16,25.22,3200.0,22.119,22.1718,22.119,22.1718,3200.0
2010-03-09 13:10:00,25.2,25.22,25.19,25.22,4400.0,22.1542,22.1718,22.1454,22.1718,4400.0
2010-03-09 13:20:00,25.22,25.24,25.15,25.17,3700.0,22.1718,22.1893,22.1102,22.1278,3700.0
2010-03-09 13:30:00,25.17,25.2,25.16,25.18,40500.0,22.1278,22.1542,22.119,22.1366,40500.0
2010-03-09 13:40:00,25.2,25.2,25.17,25.17,3700.0,22.1542,22.1542,22.1278,22.1278,3700.0
2010-03-09 13:50:00,25.18,25.18,25.16,25.17,800.0,22.1366,22.1366,22.119,22.1278,800.0
2010-03-09 14:00:00,25.15,25.16,25.14,25.15,700.0,22.1102,22.119,22.1014,22.1102,700.0
2010-03-09 14:10:00,25.13,25.13,25.07,25.07,900.0,22.0926,22.0926,22.0399,22.0399,900.0
2010-03-09 14:20:00,25.06,25.06,25.04,25.04,2300.0,22.0311,22.0311,22.0135,22.0135,2300.0
2010-03-09 14:30:00,25.06,25.08,25.0,25.08,3600.0,22.0311,22.0487,21.9783,22.0487,3600.0
2010-03-09 14:40:00,25.07,25.08,25.05,25.05,500.0,22.0399,22.0487,22.0223,22.0223,500.0
2010-03-09 14:50:00,25.11,25.14,25.04,25.04,2100.0,22.075,22.1014,22.0135,22.0135,2100.0
2010-03-09 15:00:00,25.12,25.15,25.11,25.15,700.0,22.0838,22.1102,22.075,22.1102,700.0
2010-03-09 15:10:00,25.15,25.15,25.11,25.14,2000.0,22.1102,22.1102,22.075,22.1014,2000.0
2010-03-09 15:20:00,25.17,25.17,25.13,25.14,2200.0,22.1278,22.1278,22.0926,22.1014,2200.0
2010-03-09 15:30:00,25.13,25.15,25.1,25.11,1300.0,22.0926,22.1102,22.0663,22.075,1300.0
2010-03-09 15:40:00,25.12,25.16,25.1,25.1,5300.0,22.0838,22.119,22.0663,22.0663,5300.0
2010-03-09 15:50:00,25.11,25.11,25.02,25.08,6200.0,22.075,22.075,21.9959,22.0487,6200.0
2010-03-09 16:00:00,25.12,25.12,25.12,25.12,1000.0,22.0838,22.0838,22.0838,22.0838,1000.0
2010-03-09 16:10:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:20:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:30:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:40:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-09 16:50:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-10 09:30:00,25.11,25.15,25.08,25.11,3000.0,22.075,22.1102,22.0487,22.075,3000.0
2010-03-10 09:40:00,25.12,25.15,25.12,25.15,1400.0,22.0838,22.1102,22.0838,22.1102,1400.0
2010-03-10 09:50:00,25.18,25.18,25.14,25.14,3700.0,22.1366,22.1366,22.1014,22.1014,3700.0
2010-03-10 10:00:00,25.11,25.18,25.11,25.14,2900.0,22.075,22.1366,22.075,22.1014,2900.0
2010-03-10 10:10:00,25.15,25.18,25.1,25.1,3600.0,22.1102,22.1366,22.0663,22.0663,3600.0
2010-03-10 10:20:00,25.11,25.11,25.05,25.06,3000.0,22.075,22.075,22.0223,22.0311,3000.0
2010-03-10 10:30:00,25.06,25.07,25.05,25.05,1300.0,22.0311,22.0399,22.0223,22.0223,1300.0
2010-03-10 10:40:00,25.05,25.06,25.05,25.05,1200.0,22.0223,22.0311,22.0223,22.0223,1200.0
2010-03-10 10:50:00,25.05,25.09,25.05,25.05,1500.0,22.0223,22.0575,22.0223,22.0223,1500.0
2010-03-10 11:00:00,25.07,25.07,25.06,25.07,1000.0,22.0399,22.0399,22.0311,22.0399,1000.0
2010-03-10 11:10:00,25.05,25.09,25.05,25.08,4200.0,22.0223,22.0575,22.0223,22.0487,4200.0
2010-03-10 11:20:00,25.09,25.09,25.07,25.09,800.0,22.0575,22.0575,22.0399,22.0575,800.0
2010-03-10 11:30:00,25.07,25.09,25.07,25.07,700.0,22.0399,22.0575,22.0399,22.0399,700.0
2010-03-10 11:40:00,25.06,25.07,25.05,25.05,2700.0,22.0311,22.0399,22.0223,22.0223,2700.0
2010-03-10 11:50:00,25.01,25.01,24.91,24.95,4300.0,21.9871,21.9871,21.8992,21.9344,4300.0
2010-03-10 12:00:00,24.97,25.01,24.95,25.01,2500.0,21.952,21.9871,21.9344,21.9871,2500.0
2010-03-10 12:10:00,25.0,25.0,24.93,24.96,2500.0,21.9783,21.9783,21.9168,21.9432,2500.0
2010-03-10 12:20:00,25.0,25.05,25.0,25.05,1700.0,21.9783,22.0223,21.9783,22.0223,1700.0
2010-03-10 12:30:00,25.05,25.14,25.05,25.09,2200.0,22.0223,22.1014,22.0223,22.0575,2200.0
2010-03-10 12:40:00,25.12,25.14,25.11,25.14,2300.0,22.0838,22.1014,22.075,22.1014,2300.0
2010-03-10 12:50:00,25.13,25.17,25.13,25.15,1700.0,22.0926,22.1278,22.0926,22.1102,1700.0
2010-03-10 13:00:00,25.14,25.14,25.08,25.09,1400.0,22.1014,22.1014,22.0487,22.0575,1400.0
2010-03-10 13:10:00,25.09,25.09,25.08,25.08,400.0,22.0575,22.0575,22.0487,22.0487,400.0
2010-03-10 13:20:00,25.07,25.07,25.0,25.0,1800.0,22.0399,22.0399,21.9783,21.9783,1800.0
2010-03-10 13:30:00,25.0,25.05,24.99,25.05,3000.0,21.9783,22.0223,21.9696,22.0223,3000.0
2010-03-10 13:40:00,25.02,25.02,25.02,25.02,100.0,21.9959,21.9959,21.9959,21.9959,100.0
2010-03-10 13:50:00,25.02,25.04,24.98,25.0,2200.0,21.9959,22.0135,21.9608,21.9783,2200.0
2010-03-10 14:00:00,24.99,25.11,24.97,25.07,11300.0,21.9696,22.075,21.952,22.0399,11300.0
2010-03-10 14:10:00,25.05,25.09,25.05,25.09,1000.0,22.0223,22.0575,22.0223,22.0575,1000.0
2010-03-10 14:20:00,25.09,25.14,25.09,25.14,2000.0,22.0575,22.1014,22.0575,22.1014,2000.0
2010-03-10 14:30:00,25.09,25.09,25.07,25.09,500.0,22.0575,22.0575,22.0399,22.0575,500.0
2010-03-10 14:40:00,25.09,25.14,25.09,25.14,7700.0,22.0575,22.1014,22.0575,22.1014,7700.0
2010-03-10 14:50:00,25.12,25.12,25.07,25.07,600.0,22.0838,22.0838,22.0399,22.0399,600.0
2010-03-10 15:00:00,25.05,25.05,24.99,25.01,5300.0,22.0223,22.0223,21.9696,21.9871,5300.0
2010-03-10 15:10:00,25.02,25.05,24.98,25.02,7900.0,21.9959,22.0223,21.9608,21.9959,7900.0
2010-03-10 15:20:00,25.04,25.04,24.98,25.0,135800.0,22.0135,22.0135,21.9608,21.9783,135800.0
2010-03-10 15:30:00,24.99,25.0,24.97,24.99,2800.0,21.9696,21.9783,21.952,21.9696,2800.0
2010-03-10 15:40:00,24.99,25.03,24.98,25.03,900.0,21.9696,22.0047,21.9608,22.0047,900.0
2010-03-10 15:50:00,25.0,25.05,24.99,25.02,13400.0,21.9783,22.0223,21.9696,21.9959,13400.0
2010-03-10 16:00:00,25.06,25.06,25.06,25.06,600.0,22.0311,22.0311,22.0311,22.0311,600.0
2010-03-10 16:10:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:20:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:30:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:40:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-10 16:50:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-11 09:30:00,24.99,25.01,24.81,25.0,3000.0,21.9696,21.9871,21.8113,21.9783,3000.0
2010-03-11 09:40:00,24.98,24.98,24.98,24.98,100.0,21.9608,21.9608,21.9608,21.9608,100.0
2010-03-11 09:50:00,25.0,25.19,25.0,25.13,2100.0,21.9783,22.1454,21.9783,22.0926,2100.0
2010-03-11 10:00:00,25.13,25.15,25.09,25.09,1900.0,22.0926,22.1102,22.0575,22.0575,1900.0
2010-03-11 10:10:00,25.09,25.09,25.08,25.08,900.0,22.0575,22.0575,22.0487,22.0487,900.0
2010-03-11 10:20:00,25.08,25.08,25.08,25.08,0.0,22.0487,22.0487,22.0487,22.0487,0.0
2010-03-11 10:30:00,25.15,25.15,25.11,25.15,2400.0,22.1102,22.1102,22.075,22.1102,2400.0
2010-03-11 10:40:00,25.13,25.15,25.13,25.13,3100.0,22.0926,22.1102,22.0926,22.0926,3100.0
2010-03-11 10:50:00,25.12,25.15,25.11,25.14,1200.0,22.0838,22.1102,22.075,22.1014,1200.0
2010-03-11 11:00:00,25.12,25.15,25.12,25.12,3500.0,22.0838,22.1102,22.0838,22.0838,3500.0
2010-03-11 11:10:00,25.12,25.14,25.11,25.13,3100.0,22.0838,22.1014,22.075,22.0926,3100.0
2010-03-11 11:20:00,25.12,25.15,25.11,25.12,3700.0,22.0838,22.1102,22.075,22.0838,3700.0
2010-03-11 11:30:00,25.11,25.12,25.1,25.12,4600.0,22.075,22.0838,22.0663,22.0838,4600.0
2010-03-11 11:40:00,25.12,25.13,25.04,25.04,5800.0,22.0838,22.0926,22.0135,22.0135,5800.0
2010-03-11 11:50:00,25.03,25.07,25.03,25.06,800.0,22.0047,22.0399,22.0047,22.0311,800.0
2010-03-11 12:00:00,25.06,25.06,25.04,25.05,1000.0,22.0311,22.0311,22.0135,22.0223,1000.0
2010-03-11 12:10:00,25.04,25.04,25.02,25.02,900.0,22.0135,22.0135,21.9959,21.9959,900.0
2010-03-11 12:20:00,25.04,25.1,25.03,25.1,1600.0,22.0135,22.0663,22.0047,22.0663,1600.0
2010-03-11 12:30:00,25.09,25.1,25.09,25.1,1100.0,22.0575,22.0663,22.0575,22.0663,1100.0
2010-03-11 12:40:00,25.12,25.12,25.06,25.09,3200.0,22.0838,22.0838,22.0311,22.0575,3200.0
2010-03-11 12:50:00,25.06,25.08,25.02,25.03,2000.0,22.0311,22.0487,21.9959,22.0047,2000.0
2010-03-11 13:00:00,25.02,25.02,24.99,25.0,18200.0,21.9959,21.9959,21.9696,21.9783,18200.0
2010-03-11 13:10:00,24.99,25.01,24.99,25.0,1000.0,21.9696,21.9871,21.9696,21.9783,1000.0
2010-03-11 13:20:00,25.0,25.05,25.0,25.05,1200.0,21.9783,22.0223,21.9783,22.0223,1200.0
2010-03-11 13:30:00,25.03,25.05,25.03,25.03,2500.0,22.0047,22.0223,22.0047,22.0047,2500.0
2010-03-11 13:40:00,25.07,25.07,25.05,25.05,2700.0,22.0399,22.0399,22.0223,22.0223,2700.0
2010-03-11 13:50:00,25.05,25.09,25.02,25.02,1300.0,22.0223,22.0575,21.9959,21.9959,1300.0
2010-03-11 14:00:00,25.12,25.13,25.1,25.1,1400.0,22.0838,22.0926,22.0663,22.0663,1400.0
2010-03-11 14:10:00,25.09,25.09,25.06,25.06,1700.0,22.0575,22.0575,22.0311,22.0311,1700.0
2010-03-11 14:20:00,25.1,25.1,25.08,25.08,400.0,22.0663,22.0663,22.0487,22.0487,400.0
2010-03-11 14:30:00,25.09,25.09,25.09,25.09,800.0,22.0575,22.0575,22.0575,22.0575,800.0
2010-03-11 14:40:00,25.1,25.13,25.09,25.13,2200.0,22.0663,22.0926,22.0575,22.0926,2200.0
2010-03-11 14:50:00,25.13,25.13,25.11,25.11,1200.0,22.0926,22.0926,22.075,22.075,1200.0
2010-03-11 15:00:00,25.13,25.13,25.11,25.13,3600.0,22.0926,22.0926,22.075,22.0926,3600.0
2010-03-11 15:10:00,25.13,25.13,25.13,25.13,600.0,22.0926,22.0926,22.0926,22.0926,600.0
2010-03-11 15:20:00,25.13,25.14,25.11,25.13,3400.0,22.0926,22.1014,22.075,22.0926,3400.0
2010-03-11 15:30:00,25.12,25.13,25.11,25.13,3000.0,22.0838,22.0926,22.075,22.0926,3000.0
2010-03-11 15:40:00,25.13,25.13,25.11,25.11,1100.0,22.0926,22.0926,22.075,22.075,1100.0
2010-03-11 15:50:00,25.13,25.15,25.11,25.11,7000.0,22.0926,22.1102,22.075,22.075,7000.0
2010-03-12 09:30:00,25.14,25.25,25.14,25.22,2700.0,22.1014,22.1981,22.1014,22.1718,2700.0
2010-03-12 09:40:00,25.2,25.23,25.15,25.15,2400.0,22.1542,22.1805,22.1102,22.1102,2400.0
2010-03-12 09:50:00,25.16,25.18,25.14,25.15,2400.0,22.119,22.1366,22.1014,22.1102,2400.0
2010-03-12 10:00:00,25.11,25.15,25.11,25.13,600.0,22.075,22.1102,22.075,22.0926,600.0
2010-03-12 10:10:00,25.14,25.14,25.13,25.13,500.0,22.1014,22.1014,22.0926,22.0926,500.0
2010-03-12 10:20:00,25.12,25.13,25.1,25.12,2500.0,22.0838,22.0926,22.0663,22.0838,2500.0
2010-03-12 10:30:00,25.1,25.15,25.07,25.1,2600.0,22.0663,22.1102,22.0399,22.0663,2600.0
2010-03-12 10:40:00,25.1,25.1,25.1,25.1,0.0,22.0663,22.0663,22.0663,22.0663,0.0
2010-03-12 10:50:00,25.07,25.07,25.0,25.07,5500.0,22.0399,22.0399,21.9783,22.0399,5500.0
2010-03-12 11:00:00,25.04,25.04,24.98,25.0,1500.0,22.0135,22.0135,21.9608,21.9783,1500.0
2010-03-12 11:10:00,25.04,25.04,25.04,25.04,500.0,22.0135,22.0135,22.0135,22.0135,500.0
2010-03-12 11:20:00,25.04,25.08,25.04,25.08,400.0,22.0135,22.0487,22.0135,22.0487,400.0
2010-03-12 11:30:00,25.08,25.08,25.08,25.08,300.0,22.0487,22.0487,22.0487,22.0487,300.0
2010-03-12 11:40:00,25.07,25.08,25.07,25.07,800.0,22.0399,22.0487,22.0399,22.0399,800.0
2010-03-12 11:50:00,25.07,25.08,25.07,25.08,700.0,22.0399,22.0487,22.0399,22.0487,700.0
2010-03-12 12:00:00,25.08,25.08,25.08,25.08,600.0,22.0487,22.0487,22.0487,22.0487,600.0
2010-03-12 12:10:00,25.08,25.08,25.06,25.06,1200.0,22.0487,22.0487,22.0311,22.0311,1200.0
2010-03-12 12:20:00,25.06,25.06,25.06,25.06,0.0,22.0311,22.0311,22.0311,22.0311,0.0
2010-03-12 12:30:00,25.06,25.06,24.98,24.98,1700.0,22.0311,22.0311,21.9608,21.9608,1700.0
2010-03-12 12:40:00,25.05,25.06,25.05,25.06,200.0,22.0223,22.0311,22.0223,22.0311,200.0
2010-03-12 12:50:00,25.07,25.07,25.07,25.07,400.0,22.0399,22.0399,22.0399,22.0399,400.0
2010-03-12 13:00:00,25.06,25.07,25.06,25.07,800.0,22.0311,22.0399,22.0311,22.0399,800.0
2010-03-12 13:10:00,25.07,25.07,25.06,25.06,200.0,22.0399,22.0399,22.0311,22.0311,200.0
2010-03-12 13:20:00,25.07,25.07,25.0,25.03,1500.0,22.0399,22.0399,21.9783,22.0047,1500.0
2010-03-12 13:30:00,25.01,25.04,25.01,25.04,700.0,21.9871,22.0135,21.9871,22.0135,700.0
2010-03-12 13:40:00,25.04,25.04,25.0,25.03,500.0,22.0135,22.0135,21.9783,22.0047,500.0
2010-03-12 13:50:00,25.03,25.03,25.02,25.02,600.0,22.0047,22.0047,21.9959,21.9959,600.0
2010-03-12 14:00:00,25.0,25.02,25.0,25.02,1200.0,21.9783,21.9959,21.9783,21.9959,1200.0
2010-03-12 14:10:00,25.01,25.01,24.99,24.99,1900.0,21.9871,21.9871,21.9696,21.9696,1900.0
2010-03-12 14:20:00,25.02,25.02,25.02,25.02,200.0,21.9959,21.9959,21.9959,21.9959,200.0
2010-03-12 14:30:00,25.05,25.05,25.03,25.03,500.0,22.0223,22.0223,22.0047,22.0047,500.0
2010-03-12 14:40:00,25.01,25.01,25.01,25.01,400.0,21.9871,21.9871,21.9871,21.9871,400.0
2010-03-12 14:50:00,25.01,25.01,25.0,25.0,900.0,21.9871,21.9871,21.9783,21.9783,900.0
2010-03-12 15:00:00,25.0,25.01,24.99,24.99,5400.0,21.9783,21.9871,21.9696,21.9696,5400.0
2010-03-12 15:10:00,25.0,25.01,25.0,25.01,2100.0,21.9783,21.9871,21.9783,21.9871,2100.0
2010-03-12 15:20:00,25.0,25.07,25.0,25.07,1200.0,21.9783,22.0399,21.9783,22.0399,1200.0
2010-03-12 15:30:00,25.09,25.09,24.98,25.02,1100.0,22.0575,22.0575,21.9608,21.9959,1100.0
2010-03-12 15:40:00,25.09,25.1,25.09,25.09,1100.0,22.0575,22.0663,22.0575,22.0575,1100.0
2010-03-12 15:50:00,25.1,25.14,25.09,25.13,2600.0,22.0663,22.1014,22.0575,22.0926,2600.0
2010-03-15 09:30:00,25.16,25.25,25.16,25.18,4000.0,22.119,22.1981,22.119,22.1366,4000.0
2010-03-15 09:40:00,25.22,25.25,25.18,25.25,800.0,22.1718,22.1981,22.1366,22.1981,800.0
2010-03-15 09:50:00,25.25,25.25,25.22,25.24,600.0,22.1981,22.1981,22.1718,22.1893,600.0
2010-03-15 10:00:00,25.23,25.23,25.23,25.23,600.0,22.1805,22.1805,22.1805,22.1805,600.0
2010-03-15 10:10:00,25.23,25.24,25.2,25.23,1400.0,22.1805,22.1893,22.1542,22.1805,1400.0
2010-03-15 10:20:00,25.22,25.23,25.22,25.23,800.0,22.1718,22.1805,22.1718,22.1805,800.0
2010-03-15 10:30:00,25.2,25.2,25.13,25.14,2100.0,22.1542,22.1542,22.0926,22.1014,2100.0
2010-03-15 10:40:00,25.15,25.18,25.15,25.15,500.0,22.1102,22.1366,22.1102,22.1102,500.0
2010-03-15 10:50:00,25.15,25.15,25.12,25.12,900.0,22.1102,22.1102,22.0838,22.0838,900.0
2010-03-15 11:00:00,25.13,25.16,25.13,25.16,400.0,22.0926,22.119,22.0926,22.119,400.0
2010-03-15 11:10:00,25.13,25.13,25.11,25.11,300.0,22.0926,22.0926,22.075,22.075,300.0
2010-03-15 11:20:00,25.11,25.13,25.11,25.12,400.0,22.075,22.0926,22.075,22.0838,400.0
2010-03-15 11:30:00,25.12,25.12,25.12,25.12,200.0,22.0838,22.0838,22.0838,22.0838,200.0
2010-03-15 11:40:00,25.16,25.19,25.16,25.19,400.0,22.119,22.1454,22.119,22.1454,400.0
2010-03-15 11:50:00,25.17,25.17,25.01,25.02,3600.0,22.1278,22.1278,21.9871,21.9959,3600.0
2010-03-15 12:00:00,25.11,25.12,25.08,25.08,1500.0,22.075,22.0838,22.0487,22.0487,1500.0
2010-03-15 12:10:00,25.11,25.11,25.08,25.08,200.0,22.075,22.075,22.0487,22.0487,200.0
2010-03-15 12:20:00,25.12,25.12,25.11,25.11,200.0,22.0838,22.0838,22.075,22.075,200.0
2010-03-15 12:30:00,25.12,25.12,25.06,25.06,1200.0,22.0838,22.0838,22.0311,22.0311,1200.0
2010-03-15 12:40:00,25.03,25.05,25.03,25.05,500.0,22.0047,22.0223,22.0047,22.0223,500.0
2010-03-15 12:50:00,25.07,25.08,25.01,25.04,500.0,22.0399,22.0487,21.9871,22.0135,500.0
2010-03-15 13:00:00,25.06,25.06,25.06,25.06,400.0,22.0311,22.0311,22.0311,22.0311,400.0
2010-03-15 13:10:00,25.03,25.06,25.03,25.03,700.0,22.0047,22.0311,22.0047,22.0047,700.0
2010-03-15 13:20:00,25.03,25.03,25.03,25.03,800.0,22.0047,22.0047,22.0047,22.0047,800.0
2010-03-15 13:30:00,25.02,25.03,25.0,25.03,400.0,21.9959,22.0047,21.9783,22.0047,400.0
2010-03-15 13:40:00,25.03,25.03,24.87,24.93,11900.0,22.0047,22.0047,21.8641,21.9168,11900.0
2010-03-15 13:50:00,25.01,25.01,24.93,24.93,2500.0,21.9871,21.9871,21.9168,21.9168,2500.0
2010-03-15 14:00:00,25.02,25.02,24.98,24.99,700.0,21.9959,21.9959,21.9608,21.9696,700.0
2010-03-15 14:10:00,25.0,25.0,24.99,24.99,2000.0,21.9783,21.9783,21.9696,21.9696,2000.0
2010-03-15 14:20:00,25.0,25.0,24.99,25.0,600.0,21.9783,21.9783,21.9696,21.9783,600.0
2010-03-15 14:30:00,24.99,25.01,24.95,25.0,90100.0,21.9696,21.9871,21.9344,21.9783,90100.0
2010-03-15 14:40:00,25.0,25.06,24.99,25.03,3200.0,21.9783,22.0311,21.9696,22.0047,3200.0
2010-03-15 14:50:00,25.02,25.07,25.02,25.07,4500.0,21.9959,22.0399,21.9959,22.0399,4500.0
2010-03-15 15:00:00,25.07,25.09,25.05,25.05,1500.0,22.0399,22.0575,22.0223,22.0223,1500.0
2010-03-15 15:10:00,25.05,25.08,25.03,25.03,11900.0,22.0223,22.0487,22.0047,22.0047,11900.0
2010-03-15 15:20:00,25.01,25.01,24.99,24.99,22500.0,21.9871,21.9871,21.9696,21.9696,22500.0
2010-03-15 15:30:00,24.99,25.01,24.99,24.99,5900.0,21.9696,21.9871,21.9696,21.9696,5900.0
2010-03-15 15:40:00,25.0,25.09,25.0,25.03,2800.0,21.9783,22.0575,21.9783,22.0047,2800.0
2010-03-15 15:50:00,25.03,25.09,25.02,25.06,5500.0,22.0047,22.0575,21.9959,22.0311,5500.0
2010-03-16 09:30:00,25.02,25.16,24.86,25.0,6900.0,21.9959,22.119,21.8553,21.9783,6900.0
2010-03-16 09:40:00,25.01,25.15,24.96,25.09,13100.0,21.9871,22.1102,21.9432,22.0575,13100.0
2010-03-16 09:50:00,25.1,25.12,25.05,25.11,2600.0,22.0663,22.0838,22.0223,22.075,2600.0
2010-03-16 10:00:00,25.07,25.07,24.96,24.99,2400.0,22.0399,22.0399,21.9432,21.9696,2400.0
2010-03-16 10:10:00,24.98,25.0,24.98,25.0,1400.0,21.9608,21.9783,21.9608,21.9783,1400.0
2010-03-16 10:20:00,25.0,25.15,25.0,25.14,3800.0,21.9783,22.1102,21.9783,22.1014,3800.0
2010-03-16 10:30:00,25.13,25.15,25.1,25.13,2600.0,22.0926,22.1102,22.0663,22.0926,2600.0
2010-03-16 10:40:00,25.15,25.18,25.06,25.16,7800.0,22.1102,22.1366,22.0311,22.119,7800.0
2010-03-16 10:50:00,25.14,25.16,25.1,25.1,2600.0,22.1014,22.119,22.0663,22.0663,2600.0
2010-03-16 11:00:00,25.05,25.1,25.0,25.1,3300.0,22.0223,22.0663,21.9783,22.0663,3300.0
2010-03-16 11:10:00,25.09,25.14,25.09,25.1,1500.0,22.0575,22.1014,22.0575,22.0663,1500.0
2010-03-16 11:20:00,25.09,25.13,25.08,25.08,1700.0,22.0575,22.0926,22.0487,22.0487,1700.0
2010-03-16 11:30:00,25.08,25.08,25.07,25.07,1200.0,22.0487,22.0487,22.0399,22.0399,1200.0
2010-03-16 11:40:00,25.07,25.07,25.0,25.03,11700.0,22.0399,22.0399,21.9783,22.0047,11700.0
2010-03-16 11:50:00,25.04,25.04,24.99,25.0,6300.0,22.0135,22.0135,21.9696,21.9783,6300.0
2010-03-16 12:00:00,25.01,25.01,25.01,25.01,300.0,21.9871,21.9871,21.9871,21.9871,300.0
2010-03-16 12:10:00,25.0,25.0,25.0,25.0,200.0,21.9783,21.9783,21.9783,21.9783,200.0
2010-03-16 12:20:00,25.03,25.03,25.01,25.02,1300.0,22.0047,22.0047,21.9871,21.9959,1300.0
2010-03-16 12:30:00,25.05,25.07,25.05,25.07,2800.0,22.0223,22.0399,22.0223,22.0399,2800.0
2010-03-16 12:40:00,25.07,25.07,25.07,25.07,0.0,22.0399,22.0399,22.0399,22.0399,0.0
2010-03-16 12:50:00,25.04,25.1,25.0,25.08,5100.0,22.0135,22.0663,21.9783,22.0487,5100.0
2010-03-16 13:00:00,25.1,25.16,25.1,25.16,2300.0,22.0663,22.119,22.0663,22.119,2300.0
2010-03-16 13:10:00,25.17,25.17,25.04,25.09,1500.0,22.1278,22.1278,22.0135,22.0575,1500.0
2010-03-16 13:20:00,25.14,25.14,25.12,25.12,200.0,22.1014,22.1014,22.0838,22.0838,200.0
2010-03-16 13:30:00,25.09,25.09,25.09,25.09,200.0,22.0575,22.0575,22.0575,22.0575,200.0
2010-03-16 13:40:00,25.1,25.1,25.1,25.1,100.0,22.0663,22.0663,22.0663,22.0663,100.0
2010-03-16 13:50:00,25.1,25.12,25.1,25.12,600.0,22.0663,22.0838,22.0663,22.0838,600.0
2010-03-16 14:00:00,25.12,25.12,25.1,25.12,900.0,22.0838,22.0838,22.0663,22.0838,900.0
2010-03-16 14:10:00,25.16,25.2,25.12,25.2,5400.0,22.119,22.1542,22.0838,22.1542,5400.0
2010-03-16 14:20:00,25.19,25.2,25.17,25.2,600.0,22.1454,22.1542,22.1278,22.1542,600.0
2010-03-16 14:30:00,25.17,25.17,25.14,25.14,700.0,22.1278,22.1278,22.1014,22.1014,700.0
2010-03-16 14:40:00,25.13,25.16,25.13,25.13,700.0,22.0926,22.119,22.0926,22.0926,700.0
2010-03-16 14:50:00,25.13,25.13,25.13,25.13,0.0,22.0926,22.0926,22.0926,22.0926,0.0
2010-03-16 15:00:00,25.14,25.19,25.14,25.19,800.0,22.1014,22.1454,22.1014,22.1454,800.0
2010-03-16 15:10:00,25.19,25.19,25.16,25.16,200.0,22.1454,22.1454,22.119,22.119,200.0
2010-03-16 15:20:00,25.17,25.19,25.16,25.17,1300.0,22.1278,22.1454,22.119,22.1278,1300.0
2010-03-16 15:30:00,25.19,25.19,25.17,25.17,2900.0,22.1454,22.1454,22.1278,22.1278,2900.0
2010-03-16 15:40:00,25.17,25.18,25.12,25.12,2500.0,22.1278,22.1366,22.0838,22.0838,2500.0
2010-03-16 15:50:00,25.11,25.12,25.08,25.09,4700.0,22.075,22.0838,22.0487,22.0575,4700.0
2010-03-16 16:00:00,25.12,25.12,25.12,25.12,1600.0,22.0838,22.0838,22.0838,22.0838,1600.0
2010-03-16 16:10:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:20:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:30:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:40:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-16 16:50:00,25.12,25.12,25.12,25.12,0.0,22.0838,22.0838,22.0838,22.0838,0.0
2010-03-17 09:30:00,25.11,25.24,24.94,25.24,9300.0,22.075,22.1893,21.9256,22.1893,9300.0
2010-03-17 09:40:00,25.24,25.25,25.22,25.25,3400.0,22.1893,22.1981,22.1718,22.1981,3400.0
2010-03-17 09:50:00,25.25,25.25,25.24,25.25,8100.0,22.1981,22.1981,22.1893,22.1981,8100.0
2010-03-17 10:00:00,25.25,25.49,25.24,25.48,28300.0,22.1981,22.4091,22.1893,22.4003,28300.0
2010-03-17 10:10:00,25.47,25.5,25.46,25.5,5600.0,22.3915,22.4179,22.3827,22.4179,5600.0
2010-03-17 10:20:00,25.49,25.5,25.46,25.5,2400.0,22.4091,22.4179,22.3827,22.4179,2400.0
2010-03-17 10:30:00,25.49,25.51,25.47,25.48,10300.0,22.4091,22.4267,22.3915,22.4003,10300.0
2010-03-17 10:40:00,25.47,25.49,25.44,25.45,5000.0,22.3915,22.4091,22.3652,22.374,5000.0
2010-03-17 10:50:00,25.45,25.6,25.45,25.58,6900.0,22.374,22.5058,22.374,22.4882,6900.0
2010-03-17 11:00:00,25.6,25.75,25.58,25.72,11200.0,22.5058,22.6377,22.4882,22.6113,11200.0
2010-03-17 11:10:00,25.74,26.15,25.72,26.15,57100.0,22.6289,22.9893,22.6113,22.9893,57100.0
2010-03-17 11:20:00,26.17,26.51,26.17,26.47,35600.0,23.0069,23.3058,23.0069,23.2707,35600.0
2010-03-17 11:30:00,26.51,26.51,26.35,26.35,64900.0,23.3058,23.3058,23.1652,23.1652,64900.0
2010-03-17 11:40:00,26.35,26.35,26.15,26.15,9500.0,23.1652,23.1652,22.9893,22.9893,9500.0
2010-03-17 11:50:00,26.13,26.15,26.07,26.13,5500.0,22.9718,22.9893,22.919,22.9718,5500.0
2010-03-17 12:00:00,26.11,26.16,26.11,26.16,2700.0,22.9542,22.9981,22.9542,22.9981,2700.0
2010-03-17 12:10:00,26.11,26.11,26.03,26.1,1400.0,22.9542,22.9542,22.8839,22.9454,1400.0
2010-03-17 12:20:00,26.08,26.08,26.05,26.08,2000.0,22.9278,22.9278,22.9014,22.9278,2000.0
2010-03-17 12:30:00,26.09,26.11,26.05,26.11,6100.0,22.9366,22.9542,22.9014,22.9542,6100.0
2010-03-17 12:40:00,26.12,26.12,26.12,26.12,400.0,22.963,22.963,22.963,22.963,400.0
2010-03-17 12:50:00,26.11,26.13,26.01,26.01,3600.0,22.9542,22.9718,22.8663,22.8663,3600.0
2010-03-17 13:00:00,26.0,26.03,25.75,25.81,12000.0,22.8575,22.8839,22.6377,22.6904,12000.0
2010-03-17 13:10:00,25.81,25.85,25.73,25.77,4900.0,22.6904,22.7256,22.6201,22.6553,4900.0
2010-03-17 13:20:00,25.77,25.8,25.77,25.8,900.0,22.6553,22.6817,22.6553,22.6817,900.0
2010-03-17 13:30:00,25.8,25.8,25.69,25.76,4300.0,22.6817,22.6817,22.5849,22.6465,4300.0
2010-03-17 13:40:00,25.75,25.76,25.63,25.66,6000.0,22.6377,22.6465,22.5322,22.5586,6000.0
2010-03-17 13:50:00,25.67,25.77,25.64,25.73,15700.0,22.5674,22.6553,22.541,22.6201,15700.0
2010-03-17 14:00:00,25.75,25.76,25.75,25.76,300.0,22.6377,22.6465,22.6377,22.6465,300.0
2010-03-17 14:10:00,25.75,25.87,25.73,25.86,7200.0,22.6377,22.7432,22.6201,22.7344,7200.0
2010-03-17 14:20:00,25.86,25.99,25.84,25.94,3200.0,22.7344,22.8487,22.7168,22.8047,3200.0
2010-03-17 14:30:00,25.98,26.0,25.87,26.0,11500.0,22.8399,22.8575,22.7432,22.8575,11500.0
2010-03-17 14:40:00,25.96,26.01,25.93,25.95,5100.0,22.8223,22.8663,22.7959,22.8135,5100.0
2010-03-17 14:50:00,25.94,25.98,25.94,25.98,700.0,22.8047,22.8399,22.8047,22.8399,700.0
2010-03-17 15:00:00,26.0,26.0,25.97,26.0,11000.0,22.8575,22.8575,22.8311,22.8575,11000.0
2010-03-17 15:10:00,26.02,26.03,25.95,25.96,46400.0,22.8751,22.8839,22.8135,22.8223,46400.0
2010-03-17 15:20:00,25.97,25.97,25.79,25.79,10000.0,22.8311,22.8311,22.6729,22.6729,10000.0
2010-03-17 15:30:00,25.75,25.8,25.66,25.79,8400.0,22.6377,22.6817,22.5586,22.6729,8400.0
2010-03-17 15:40:00,25.81,25.81,25.76,25.76,4000.0,22.6904,22.6904,22.6465,22.6465,4000.0
2010-03-17 15:50:00,25.77,25.84,25.77,25.82,4300.0,22.6553,22.7168,22.6553,22.6992,4300.0
2010-03-17 16:00:00,25.82,25.82,25.82,25.82,200.0,22.6992,22.6992,22.6992,22.6992,200.0
2010-03-17 16:10:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:20:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:30:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:40:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-17 16:50:00,25.82,25.82,25.82,25.82,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2010-03-18 09:30:00,25.88,25.93,25.73,25.79,2200.0,22.752,22.7959,22.6201,22.6729,2200.0
2010-03-18 09:40:00,25.76,25.76,25.43,25.51,4300.0,22.6465,22.6465,22.3564,22.4267,4300.0
2010-03-18 09:50:00,25.5,25.69,25.5,25.6,2700.0,22.4179,22.5849,22.4179,22.5058,2700.0
2010-03-18 10:00:00,25.62,25.72,25.55,25.58,5000.0,22.5234,22.6113,22.4619,22.4882,5000.0
2010-03-18 10:10:00,25.55,25.59,25.54,25.57,700.0,22.4619,22.497,22.4531,22.4795,700.0
2010-03-18 10:20:00,25.57,25.57,25.5,25.55,3500.0,22.4795,22.4795,22.4179,22.4619,3500.0
2010-03-18 10:30:00,25.5,25.53,25.45,25.52,2400.0,22.4179,22.4443,22.374,22.4355,2400.0
2010-03-18 10:40:00,25.51,25.53,25.45,25.52,3100.0,22.4267,22.4443,22.374,22.4355,3100.0
2010-03-18 10:50:00,25.5,25.51,25.4,25.4,4600.0,22.4179,22.4267,22.33,22.33,4600.0
2010-03-18 11:00:00,25.4,25.41,25.39,25.4,2100.0,22.33,22.3388,22.3212,22.33,2100.0
2010-03-18 11:10:00,25.4,25.42,25.37,25.42,2900.0,22.33,22.3476,22.3036,22.3476,2900.0
2010-03-18 11:20:00,25.42,25.45,25.37,25.4,3500.0,22.3476,22.374,22.3036,22.33,3500.0
2010-03-18 11:30:00,25.41,25.41,25.39,25.4,2300.0,22.3388,22.3388,22.3212,22.33,2300.0
2010-03-18 11:40:00,25.4,25.52,25.39,25.52,2300.0,22.33,22.4355,22.3212,22.4355,2300.0
2010-03-18 11:50:00,25.44,25.44,25.42,25.42,700.0,22.3652,22.3652,22.3476,22.3476,700.0
2010-03-18 12:00:00,25.44,25.53,25.43,25.45,3200.0,22.3652,22.4443,22.3564,22.374,3200.0
2010-03-18 12:10:00,25.46,25.47,25.44,25.44,1100.0,22.3827,22.3915,22.3652,22.3652,1100.0
2010-03-18 12:20:00,25.43,25.5,25.43,25.47,5500.0,22.3564,22.4179,22.3564,22.3915,5500.0
2010-03-18 12:30:00,25.49,25.55,25.44,25.5,16100.0,22.4091,22.4619,22.3652,22.4179,16100.0
2010-03-18 12:40:00,25.5,25.5,25.46,25.46,3400.0,22.4179,22.4179,22.3827,22.3827,3400.0
2010-03-18 12:50:00,25.45,25.51,25.45,25.46,2800.0,22.374,22.4267,22.374,22.3827,2800.0
2010-03-18 13:00:00,25.47,25.47,25.45,25.45,900.0,22.3915,22.3915,22.374,22.374,900.0
2010-03-18 13:10:00,25.45,25.45,25.3,25.3,13000.0,22.374,22.374,22.2421,22.2421,13000.0
2010-03-18 13:20:00,25.35,25.35,25.23,25.25,17000.0,22.286,22.286,22.1805,22.1981,17000.0
2010-03-18 13:30:00,25.25,25.51,25.24,25.38,3500.0,22.1981,22.4267,22.1893,22.3124,3500.0
2010-03-18 13:40:00,25.37,25.41,25.31,25.36,2500.0,22.3036,22.3388,22.2509,22.2948,2500.0
2010-03-18 13:50:00,25.33,25.45,25.33,25.36,1700.0,22.2685,22.374,22.2685,22.2948,1700.0
2010-03-18 14:00:00,25.36,25.44,25.36,25.42,1900.0,22.2948,22.3652,22.2948,22.3476,1900.0
2010-03-18 14:10:00,25.35,25.43,25.35,25.43,900.0,22.286,22.3564,22.286,22.3564,900.0
2010-03-18 14:20:00,25.37,25.45,25.37,25.41,1200.0,22.3036,22.374,22.3036,22.3388,1200.0
2010-03-18 14:30:00,25.41,25.47,25.41,25.47,1100.0,22.3388,22.3915,22.3388,22.3915,1100.0
2010-03-18 14:40:00,25.44,25.49,25.42,25.42,3200.0,22.3652,22.4091,22.3476,22.3476,3200.0
2010-03-18 14:50:00,25.42,25.44,25.4,25.43,3700.0,22.3476,22.3652,22.33,22.3564,3700.0
2010-03-18 15:00:00,25.43,25.43,25.4,25.41,2400.0,22.3564,22.3564,22.33,22.3388,2400.0
2010-03-18 15:10:00,25.4,25.41,25.31,25.31,3700.0,22.33,22.3388,22.2509,22.2509,3700.0
2010-03-18 15:20:00,25.31,25.37,25.26,25.26,5200.0,22.2509,22.3036,22.2069,22.2069,5200.0
2010-03-18 15:30:00,25.25,25.32,25.23,25.28,4000.0,22.1981,22.2597,22.1805,22.2245,4000.0
2010-03-18 15:40:00,25.27,25.29,25.25,25.29,2000.0,22.2157,22.2333,22.1981,22.2333,2000.0
2010-03-18 15:50:00,25.29,25.29,25.23,25.25,10300.0,22.2333,22.2333,22.1805,22.1981,10300.0
2010-03-19 09:30:00,25.29,25.49,25.0,25.42,9400.0,22.2333,22.4091,21.9783,22.3476,9400.0
2010-03-19 09:40:00,25.43,25.44,25.25,25.42,7800.0,22.3564,22.3652,22.1981,22.3476,7800.0
2010-03-19 09:50:00,25.44,25.49,25.44,25.49,400.0,22.3652,22.4091,22.3652,22.4091,400.0
2010-03-19 10:00:00,25.43,25.48,25.31,25.48,2300.0,22.3564,22.4003,22.2509,22.4003,2300.0
2010-03-19 10:10:00,25.43,25.5,25.39,25.39,500.0,22.3564,22.4179,22.3212,22.3212,500.0
2010-03-19 10:20:00,25.48,25.66,25.48,25.54,14800.0,22.4003,22.5586,22.4003,22.4531,14800.0
2010-03-19 10:30:00,25.45,25.52,25.34,25.5,2100.0,22.374,22.4355,22.2773,22.4179,2100.0
2010-03-19 10:40:00,25.5,25.55,25.5,25.55,2200.0,22.4179,22.4619,22.4179,22.4619,2200.0
2010-03-19 10:50:00,25.53,25.55,25.51,25.51,1800.0,22.4443,22.4619,22.4267,22.4267,1800.0
2010-03-19 11:00:00,25.51,25.56,25.5,25.5,2800.0,22.4267,22.4707,22.4179,22.4179,2800.0
2010-03-19 11:10:00,25.48,25.5,25.44,25.44,3600.0,22.4003,22.4179,22.3652,22.3652,3600.0
2010-03-19 11:20:00,25.45,25.5,25.44,25.5,4900.0,22.374,22.4179,22.3652,22.4179,4900.0
2010-03-19 11:30:00,25.5,25.5,25.48,25.5,1600.0,22.4179,22.4179,22.4003,22.4179,1600.0
2010-03-19 11:40:00,25.5,25.5,25.49,25.5,1800.0,22.4179,22.4179,22.4091,22.4179,1800.0
2010-03-19 11:50:00,25.5,25.6,25.49,25.6,6700.0,22.4179,22.5058,22.4091,22.5058,6700.0
2010-03-19 12:00:00,25.58,25.67,25.57,25.6,5800.0,22.4882,22.5674,22.4795,22.5058,5800.0
2010-03-19 12:10:00,25.61,25.62,25.4,25.4,3400.0,22.5146,22.5234,22.33,22.33,3400.0
2010-03-19 12:20:00,25.49,25.57,25.36,25.51,9700.0,22.4091,22.4795,22.2948,22.4267,9700.0
2010-03-19 12:30:00,25.59,25.65,25.42,25.42,4600.0,22.497,22.5498,22.3476,22.3476,4600.0
2010-03-19 12:40:00,25.43,25.58,25.43,25.53,8800.0,22.3564,22.4882,22.3564,22.4443,8800.0
2010-03-19 12:50:00,25.55,25.59,25.49,25.54,10300.0,22.4619,22.497,22.4091,22.4531,10300.0
2010-03-19 13:00:00,25.5,25.52,25.33,25.48,174300.0,22.4179,22.4355,22.2685,22.4003,174300.0
2010-03-19 13:10:00,25.49,25.52,25.42,25.44,6300.0,22.4091,22.4355,22.3476,22.3652,6300.0
2010-03-19 13:20:00,25.44,25.44,25.3,25.31,3300.0,22.3652,22.3652,22.2421,22.2509,3300.0
2010-03-19 13:30:00,25.29,25.3,25.21,25.23,8100.0,22.2333,22.2421,22.163,22.1805,8100.0
2010-03-19 13:40:00,25.23,25.24,25.1,25.19,7700.0,22.1805,22.1893,22.0663,22.1454,7700.0
2010-03-19 13:50:00,25.19,25.19,25.06,25.12,7900.0,22.1454,22.1454,22.0311,22.0838,7900.0
2010-03-19 14:00:00,25.11,25.19,25.11,25.14,5400.0,22.075,22.1454,22.075,22.1014,5400.0
2010-03-19 14:10:00,25.14,25.25,25.12,25.21,14500.0,22.1014,22.1981,22.0838,22.163,14500.0
2010-03-19 14:20:00,25.22,25.28,25.2,25.22,5900.0,22.1718,22.2245,22.1542,22.1718,5900.0
2010-03-19 14:30:00,25.23,25.23,25.18,25.19,5300.0,22.1805,22.1805,22.1366,22.1454,5300.0
2010-03-19 14:40:00,25.2,25.23,25.18,25.23,5100.0,22.1542,22.1805,22.1366,22.1805,5100.0
2010-03-19 14:50:00,25.21,25.22,25.18,25.21,6000.0,22.163,22.1718,22.1366,22.163,6000.0
2010-03-19 15:00:00,25.24,25.26,25.19,25.2,6300.0,22.1893,22.2069,22.1454,22.1542,6300.0
2010-03-19 15:10:00,25.19,25.27,25.17,25.27,13100.0,22.1454,22.2157,22.1278,22.2157,13100.0
2010-03-19 15:20:00,25.27,25.31,25.19,25.29,9500.0,22.2157,22.2509,22.1454,22.2333,9500.0
2010-03-19 15:30:00,25.28,25.54,25.28,25.39,11100.0,22.2245,22.4531,22.2245,22.3212,11100.0
2010-03-19 15:40:00,25.39,25.63,25.3,25.51,78300.0,22.3212,22.5322,22.2421,22.4267,78300.0
2010-03-19 15:50:00,25.52,25.75,25.43,25.56,102800.0,22.4355,22.6377,22.3564,22.4707,102800.0
2010-03-22 09:30:00,25.56,25.61,25.5,25.61,11100.0,22.4707,22.5146,22.4179,22.5146,11100.0
2010-03-22 09:40:00,25.61,25.72,25.61,25.66,3000.0,22.5146,22.6113,22.5146,22.5586,3000.0
2010-03-22 09:50:00,25.69,25.69,25.64,25.64,2400.0,22.5849,22.5849,22.541,22.541,2400.0
2010-03-22 10:00:00,25.64,25.64,25.61,25.61,200.0,22.541,22.541,22.5146,22.5146,200.0
2010-03-22 10:10:00,25.61,25.61,25.61,25.61,900.0,22.5146,22.5146,22.5146,22.5146,900.0
2010-03-22 10:20:00,25.63,25.65,25.34,25.39,10200.0,22.5322,22.5498,22.2773,22.3212,10200.0
2010-03-22 10:30:00,25.44,25.44,25.38,25.38,300.0,22.3652,22.3652,22.3124,22.3124,300.0
2010-03-22 10:40:00,25.41,25.44,25.37,25.38,13500.0,22.3388,22.3652,22.3036,22.3124,13500.0
2010-03-22 10:50:00,25.44,25.44,25.23,25.24,8900.0,22.3652,22.3652,22.1805,22.1893,8900.0
2010-03-22 11:00:00,25.27,25.27,25.26,25.26,300.0,22.2157,22.2157,22.2069,22.2069,300.0
2010-03-22 11:10:00,25.29,25.29,25.11,25.22,3700.0,22.2333,22.2333,22.075,22.1718,3700.0
2010-03-22 11:20:00,25.17,25.22,25.17,25.17,1500.0,22.1278,22.1718,22.1278,22.1278,1500.0
2010-03-22 11:30:00,25.22,25.22,25.1,25.14,5000.0,22.1718,22.1718,22.0663,22.1014,5000.0
2010-03-22 11:40:00,25.15,25.21,25.14,25.14,3800.0,22.1102,22.163,22.1014,22.1014,3800.0
2010-03-22 11:50:00,25.14,25.16,25.11,25.11,1800.0,22.1014,22.119,22.075,22.075,1800.0
2010-03-22 12:00:00,25.11,25.14,25.0,25.1,3700.0,22.075,22.1014,21.9783,22.0663,3700.0
2010-03-22 12:10:00,25.1,25.16,25.1,25.1,2700.0,22.0663,22.119,22.0663,22.0663,2700.0
2010-03-22 12:20:00,25.12,25.19,25.11,25.18,4000.0,22.0838,22.1454,22.075,22.1366,4000.0
2010-03-22 12:30:00,25.18,25.18,25.0,25.06,20900.0,22.1366,22.1366,21.9783,22.0311,20900.0
2010-03-22 12:40:00,25.03,25.05,24.95,25.0,5700.0,22.0047,22.0223,21.9344,21.9783,5700.0
2010-03-22 12:50:00,25.01,25.07,24.96,25.02,5400.0,21.9871,22.0399,21.9432,21.9959,5400.0
2010-03-22 13:00:00,25.03,25.08,25.01,25.05,2300.0,22.0047,22.0487,21.9871,22.0223,2300.0
2010-03-22 13:10:00,25.04,25.11,25.03,25.09,4900.0,22.0135,22.075,22.0047,22.0575,4900.0
2010-03-22 13:20:00,25.07,25.1,25.05,25.05,3000.0,22.0399,22.0663,22.0223,22.0223,3000.0
2010-03-22 13:30:00,25.08,25.08,25.0,25.01,3700.0,22.0487,22.0487,21.9783,21.9871,3700.0
2010-03-22 13:40:00,25.01,25.06,24.98,25.01,9300.0,21.9871,22.0311,21.9608,21.9871,9300.0
2010-03-22 13:50:00,25.0,25.02,24.99,25.0,23700.0,21.9783,21.9959,21.9696,21.9783,23700.0
2010-03-22 14:00:00,25.02,25.08,25.02,25.04,2200.0,21.9959,22.0487,21.9959,22.0135,2200.0
2010-03-22 14:10:00,25.07,25.11,25.06,25.1,2700.0,22.0399,22.075,22.0311,22.0663,2700.0
2010-03-22 14:20:00,25.1,25.11,25.08,25.1,6400.0,22.0663,22.075,22.0487,22.0663,6400.0
2010-03-22 14:30:00,25.1,25.1,25.09,25.1,1500.0,22.0663,22.0663,22.0575,22.0663,1500.0
2010-03-22 14:40:00,25.08,25.1,25.08,25.09,2400.0,22.0487,22.0663,22.0487,22.0575,2400.0
2010-03-22 14:50:00,25.11,25.11,25.06,25.06,5000.0,22.075,22.075,22.0311,22.0311,5000.0
2010-03-22 15:00:00,25.08,25.12,25.05,25.06,11900.0,22.0487,22.0838,22.0223,22.0311,11900.0
2010-03-22 15:10:00,25.06,25.12,25.03,25.1,10400.0,22.0311,22.0838,22.0047,22.0663,10400.0
2010-03-22 15:20:00,25.09,25.11,25.06,25.07,8100.0,22.0575,22.075,22.0311,22.0399,8100.0
2010-03-22 15:30:00,25.08,25.08,25.01,25.02,6300.0,22.0487,22.0487,21.9871,21.9959,6300.0
2010-03-22 15:40:00,25.02,25.09,25.0,25.09,8700.0,21.9959,22.0575,21.9783,22.0575,8700.0
2010-03-22 15:50:00,25.11,25.11,25.01,25.01,10400.0,22.075,22.075,21.9871,21.9871,10400.0
2010-03-23 09:30:00,25.0,25.13,24.9,25.04,5500.0,21.9783,22.0926,21.8904,22.0135,5500.0
2010-03-23 09:40:00,24.98,25.05,24.95,24.99,7200.0,21.9608,22.0223,21.9344,21.9696,7200.0
2010-03-23 09:50:00,25.0,25.04,24.97,24.98,18000.0,21.9783,22.0135,21.952,21.9608,18000.0
2010-03-23 10:00:00,25.03,25.06,24.95,25.02,3300.0,22.0047,22.0311,21.9344,21.9959,3300.0
2010-03-23 10:10:00,25.02,25.08,24.99,25.02,7500.0,21.9959,22.0487,21.9696,21.9959,7500.0
2010-03-23 10:20:00,25.02,25.06,25.0,25.02,5700.0,21.9959,22.0311,21.9783,21.9959,5700.0
2010-03-23 10:30:00,25.0,25.01,25.0,25.0,6000.0,21.9783,21.9871,21.9783,21.9783,6000.0
2010-03-23 10:40:00,25.01,25.03,25.0,25.0,3500.0,21.9871,22.0047,21.9783,21.9783,3500.0
2010-03-23 10:50:00,25.0,25.03,25.0,25.01,9600.0,21.9783,22.0047,21.9783,21.9871,9600.0
2010-03-23 11:00:00,25.0,25.02,25.0,25.0,3000.0,21.9783,21.9959,21.9783,21.9783,3000.0
2010-03-23 11:10:00,25.0,25.01,25.0,25.0,5600.0,21.9783,21.9871,21.9783,21.9783,5600.0
2010-03-23 11:20:00,25.0,25.01,25.0,25.0,2200.0,21.9783,21.9871,21.9783,21.9783,2200.0
2010-03-23 11:30:00,25.0,25.04,25.0,25.03,2700.0,21.9783,22.0135,21.9783,22.0047,2700.0
2010-03-23 11:40:00,25.03,25.03,25.0,25.0,3000.0,22.0047,22.0047,21.9783,21.9783,3000.0
2010-03-23 11:50:00,25.0,25.01,25.0,25.0,2500.0,21.9783,21.9871,21.9783,21.9783,2500.0
2010-03-23 12:00:00,25.0,25.01,25.0,25.01,2300.0,21.9783,21.9871,21.9783,21.9871,2300.0
2010-03-23 12:10:00,25.0,25.05,25.0,25.01,2900.0,21.9783,22.0223,21.9783,21.9871,2900.0
2010-03-23 12:20:00,25.02,25.04,25.01,25.02,1600.0,21.9959,22.0135,21.9871,21.9959,1600.0
2010-03-23 12:30:00,25.04,25.05,25.04,25.05,400.0,22.0135,22.0223,22.0135,22.0223,400.0
2010-03-23 12:40:00,25.03,25.03,25.03,25.03,300.0,22.0047,22.0047,22.0047,22.0047,300.0
2010-03-23 12:50:00,25.04,25.1,25.03,25.1,700.0,22.0135,22.0663,22.0047,22.0663,700.0
2010-03-23 13:00:00,25.1,25.18,25.1,25.14,4000.0,22.0663,22.1366,22.0663,22.1014,4000.0
2010-03-23 13:10:00,25.13,25.15,25.09,25.15,700.0,22.0926,22.1102,22.0575,22.1102,700.0
2010-03-23 13:20:00,25.12,25.17,25.11,25.11,600.0,22.0838,22.1278,22.075,22.075,600.0
2010-03-23 13:30:00,25.09,25.1,25.09,25.1,800.0,22.0575,22.0663,22.0575,22.0663,800.0
2010-03-23 13:40:00,25.1,25.1,25.09,25.09,300.0,22.0663,22.0663,22.0575,22.0575,300.0
2010-03-23 13:50:00,25.1,25.11,25.09,25.09,500.0,22.0663,22.075,22.0575,22.0575,500.0
2010-03-23 14:00:00,25.06,25.16,25.06,25.16,900.0,22.0311,22.119,22.0311,22.119,900.0
2010-03-23 14:10:00,25.12,25.17,25.1,25.17,2200.0,22.0838,22.1278,22.0663,22.1278,2200.0
2010-03-23 14:20:00,25.15,25.17,25.12,25.16,7800.0,22.1102,22.1278,22.0838,22.119,7800.0
2010-03-23 14:30:00,25.14,25.14,25.0,25.02,4500.0,22.1014,22.1014,21.9783,21.9959,4500.0
2010-03-23 14:40:00,25.08,25.1,25.05,25.07,1300.0,22.0487,22.0663,22.0223,22.0399,1300.0
2010-03-23 14:50:00,25.08,25.14,25.08,25.1,500.0,22.0487,22.1014,22.0487,22.0663,500.0
2010-03-23 15:00:00,25.11,25.15,25.08,25.15,1300.0,22.075,22.1102,22.0487,22.1102,1300.0
2010-03-23 15:10:00,25.15,25.2,25.15,25.19,4600.0,22.1102,22.1542,22.1102,22.1454,4600.0
2010-03-23 15:20:00,25.19,25.24,25.18,25.23,8100.0,22.1454,22.1893,22.1366,22.1805,8100.0
2010-03-23 15:30:00,25.23,25.24,25.16,25.18,2500.0,22.1805,22.1893,22.119,22.1366,2500.0
2010-03-23 15:40:00,25.19,25.23,25.18,25.22,5900.0,22.1454,22.1805,22.1366,22.1718,5900.0
2010-03-23 15:50:00,25.22,25.25,25.17,25.22,7800.0,22.1718,22.1981,22.1278,22.1718,7800.0
2010-03-23 16:00:00,25.18,25.18,25.18,25.18,1900.0,22.1366,22.1366,22.1366,22.1366,1900.0
2010-03-23 16:10:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:20:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:30:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:40:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-23 16:50:00,25.18,25.18,25.18,25.18,0.0,22.1366,22.1366,22.1366,22.1366,0.0
2010-03-24 09:30:00,25.17,25.24,25.16,25.22,1100.0,22.1278,22.1893,22.119,22.1718,1100.0
2010-03-24 09:40:00,25.2,25.21,25.13,25.21,2500.0,22.1542,22.163,22.0926,22.163,2500.0
2010-03-24 09:50:00,25.21,25.22,25.17,25.17,2600.0,22.163,22.1718,22.1278,22.1278,2600.0
2010-03-24 10:00:00,25.11,25.21,25.09,25.1,2300.0,22.075,22.163,22.0575,22.0663,2300.0
2010-03-24 10:10:00,25.07,25.22,25.0,25.1,48600.0,22.0399,22.1718,21.9783,22.0663,48600.0
2010-03-24 10:20:00,25.09,25.14,25.07,25.08,6000.0,22.0575,22.1014,22.0399,22.0487,6000.0
2010-03-24 10:30:00,25.08,25.18,25.08,25.13,5900.0,22.0487,22.1366,22.0487,22.0926,5900.0
2010-03-24 10:40:00,25.11,25.15,25.1,25.11,4100.0,22.075,22.1102,22.0663,22.075,4100.0
2010-03-24 10:50:00,25.16,25.16,25.08,25.08,3200.0,22.119,22.119,22.0487,22.0487,3200.0
2010-03-24 11:00:00,25.06,25.1,25.06,25.07,2000.0,22.0311,22.0663,22.0311,22.0399,2000.0
2010-03-24 11:10:00,25.09,25.1,25.0,25.03,5400.0,22.0575,22.0663,21.9783,22.0047,5400.0
2010-03-24 11:20:00,25.05,25.06,25.0,25.01,5400.0,22.0223,22.0311,21.9783,21.9871,5400.0
2010-03-24 11:30:00,25.03,25.24,25.0,25.24,886100.0,22.0047,22.1893,21.9783,22.1893,886100.0
2010-03-24 11:40:00,25.25,25.49,25.21,25.21,27100.0,22.1981,22.4091,22.163,22.163,27100.0
2010-03-24 11:50:00,25.22,25.35,25.17,25.29,2400.0,22.1718,22.286,22.1278,22.2333,2400.0
2010-03-24 12:00:00,25.3,25.49,25.28,25.49,3400.0,22.2421,22.4091,22.2245,22.4091,3400.0
2010-03-24 12:10:00,25.48,25.76,25.48,25.61,22500.0,22.4003,22.6465,22.4003,22.5146,22500.0
2010-03-24 12:20:00,25.61,25.69,25.44,25.68,17400.0,22.5146,22.5849,22.3652,22.5762,17400.0
2010-03-24 12:30:00,25.69,25.74,25.6,25.6,6500.0,22.5849,22.6289,22.5058,22.5058,6500.0
2010-03-24 12:40:00,25.65,25.97,25.6,25.91,14500.0,22.5498,22.8311,22.5058,22.7784,14500.0
2010-03-24 12:50:00,25.97,25.97,25.77,25.86,19000.0,22.8311,22.8311,22.6553,22.7344,19000.0
2010-03-24 13:00:00,25.81,25.86,25.68,25.86,4500.0,22.6904,22.7344,22.5762,22.7344,4500.0
2010-03-24 13:10:00,25.89,25.89,25.62,25.68,12400.0,22.7608,22.7608,22.5234,22.5762,12400.0
2010-03-24 13:20:00,25.65,25.65,25.55,25.63,5400.0,22.5498,22.5498,22.4619,22.5322,5400.0
2010-03-24 13:30:00,25.65,25.69,25.58,25.64,7800.0,22.5498,22.5849,22.4882,22.541,7800.0
2010-03-24 13:40:00,25.6,25.65,25.53,25.53,5100.0,22.5058,22.5498,22.4443,22.4443,5100.0
2010-03-24 13:50:00,25.55,25.62,25.55,25.55,4800.0,22.4619,22.5234,22.4619,22.4619,4800.0
2010-03-24 14:00:00,25.56,25.57,25.41,25.44,2800.0,22.4707,22.4795,22.3388,22.3652,2800.0
2010-03-24 14:10:00,25.42,25.56,25.4,25.48,3500.0,22.3476,22.4707,22.33,22.4003,3500.0
2010-03-24 14:20:00,25.42,25.57,25.34,25.54,6300.0,22.3476,22.4795,22.2773,22.4531,6300.0
2010-03-24 14:30:00,25.53,25.54,25.4,25.41,3600.0,22.4443,22.4531,22.33,22.3388,3600.0
2010-03-24 14:40:00,25.43,25.43,25.32,25.39,3700.0,22.3564,22.3564,22.2597,22.3212,3700.0
2010-03-24 14:50:00,25.36,25.38,25.28,25.3,4400.0,22.2948,22.3124,22.2245,22.2421,4400.0
2010-03-24 15:00:00,25.3,25.32,25.28,25.28,2500.0,22.2421,22.2597,22.2245,22.2245,2500.0
2010-03-24 15:10:00,25.24,25.34,25.23,25.32,3200.0,22.1893,22.2773,22.1805,22.2597,3200.0
2010-03-24 15:20:00,25.3,25.34,25.26,25.32,13400.0,22.2421,22.2773,22.2069,22.2597,13400.0
2010-03-24 15:30:00,25.32,25.37,25.24,25.35,20500.0,22.2597,22.3036,22.1893,22.286,20500.0
2010-03-24 15:40:00,25.36,25.38,25.27,25.34,13000.0,22.2948,22.3124,22.2157,22.2773,13000.0
2010-03-24 15:50:00,25.34,25.35,25.21,25.25,52600.0,22.2773,22.286,22.163,22.1981,52600.0
2010-03-24 16:00:00,25.25,25.26,25.25,25.26,42400.0,22.1981,22.2069,22.1981,22.2069,42400.0
2010-03-24 16:10:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:20:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:30:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:40:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-24 16:50:00,25.26,25.26,25.26,25.26,0.0,22.2069,22.2069,22.2069,22.2069,0.0
2010-03-25 09:30:00,25.44,25.48,24.9,25.16,12700.0,22.3652,22.4003,21.8904,22.119,12700.0
2010-03-25 09:40:00,25.24,25.24,25.1,25.1,3600.0,22.1893,22.1893,22.0663,22.0663,3600.0
2010-03-25 09:50:00,25.1,25.1,24.87,24.94,28300.0,22.0663,22.0663,21.8641,21.9256,28300.0
2010-03-25 10:00:00,24.93,24.94,24.88,24.88,3400.0,21.9168,21.9256,21.8728,21.8728,3400.0
2010-03-25 10:10:00,24.89,25.07,24.87,24.96,10300.0,21.8816,22.0399,21.8641,21.9432,10300.0
2010-03-25 10:20:00,25.02,25.06,25.02,25.02,1000.0,21.9959,22.0311,21.9959,21.9959,1000.0
2010-03-25 10:30:00,25.02,25.02,24.88,24.91,2600.0,21.9959,21.9959,21.8728,21.8992,2600.0
2010-03-25 10:40:00,24.91,24.92,24.89,24.89,2600.0,21.8992,21.908,21.8816,21.8816,2600.0
2010-03-25 10:50:00,24.88,24.93,24.75,24.88,8700.0,21.8728,21.9168,21.7586,21.8728,8700.0
2010-03-25 11:00:00,24.86,24.88,24.76,24.85,9300.0,21.8553,21.8728,21.7674,21.8465,9300.0
2010-03-25 11:10:00,24.9,24.95,24.89,24.94,41000.0,21.8904,21.9344,21.8816,21.9256,41000.0
2010-03-25 11:20:00,24.93,24.94,24.76,24.76,19400.0,21.9168,21.9256,21.7674,21.7674,19400.0
2010-03-25 11:30:00,24.78,24.85,24.76,24.77,5500.0,21.7849,21.8465,21.7674,21.7761,5500.0
2010-03-25 11:40:00,24.78,24.78,24.75,24.75,9500.0,21.7849,21.7849,21.7586,21.7586,9500.0
2010-03-25 11:50:00,24.75,24.75,24.57,24.6,12600.0,21.7586,21.7586,21.6003,21.6267,12600.0
2010-03-25 12:00:00,24.6,24.7,24.57,24.69,14000.0,21.6267,21.7146,21.6003,21.7058,14000.0
2010-03-25 12:10:00,24.68,24.68,24.55,24.55,11000.0,21.697,21.697,21.5827,21.5827,11000.0
2010-03-25 12:20:00,24.55,24.73,24.55,24.73,12500.0,21.5827,21.741,21.5827,21.741,12500.0
2010-03-25 12:30:00,24.7,24.71,24.69,24.69,1100.0,21.7146,21.7234,21.7058,21.7058,1100.0
2010-03-25 12:40:00,24.71,24.72,24.68,24.68,4200.0,21.7234,21.7322,21.697,21.697,4200.0
2010-03-25 12:50:00,24.68,24.69,24.66,24.67,4100.0,21.697,21.7058,21.6794,21.6882,4100.0
2010-03-25 13:00:00,24.66,24.7,24.66,24.68,1900.0,21.6794,21.7146,21.6794,21.697,1900.0
2010-03-25 13:10:00,24.68,24.68,24.66,24.66,12700.0,21.697,21.697,21.6794,21.6794,12700.0
2010-03-25 13:20:00,24.66,24.67,24.63,24.63,6000.0,21.6794,21.6882,21.6531,21.6531,6000.0
2010-03-25 13:30:00,24.64,24.64,24.62,24.62,1900.0,21.6619,21.6619,21.6443,21.6443,1900.0
2010-03-25 13:40:00,24.62,24.64,24.56,24.57,9600.0,21.6443,21.6619,21.5915,21.6003,9600.0
2010-03-25 13:50:00,24.57,24.58,24.29,24.31,12100.0,21.6003,21.6091,21.3542,21.3717,12100.0
2010-03-25 14:00:00,24.32,24.35,24.3,24.31,18100.0,21.3805,21.4069,21.363,21.3717,18100.0
2010-03-25 14:10:00,24.31,24.59,24.3,24.58,15100.0,21.3717,21.6179,21.363,21.6091,15100.0
2010-03-25 14:20:00,24.59,24.65,24.57,24.6,4800.0,21.6179,21.6706,21.6003,21.6267,4800.0
2010-03-25 14:30:00,24.61,24.66,24.59,24.66,3300.0,21.6355,21.6794,21.6179,21.6794,3300.0
2010-03-25 14:40:00,24.64,24.65,24.63,24.63,5200.0,21.6619,21.6706,21.6531,21.6531,5200.0
2010-03-25 14:50:00,24.63,24.65,24.61,24.63,6000.0,21.6531,21.6706,21.6355,21.6531,6000.0
2010-03-25 15:00:00,24.63,24.71,24.63,24.63,3700.0,21.6531,21.7234,21.6531,21.6531,3700.0
2010-03-25 15:10:00,24.63,24.73,24.63,24.72,6000.0,21.6531,21.741,21.6531,21.7322,6000.0
2010-03-25 15:20:00,24.72,24.73,24.72,24.72,8000.0,21.7322,21.741,21.7322,21.7322,8000.0
2010-03-25 15:30:00,24.73,24.73,24.59,24.59,8400.0,21.741,21.741,21.6179,21.6179,8400.0
2010-03-25 15:40:00,24.6,24.6,24.47,24.47,8100.0,21.6267,21.6267,21.5124,21.5124,8100.0
2010-03-25 15:50:00,24.45,24.55,24.43,24.44,14000.0,21.4948,21.5827,21.4772,21.486,14000.0
2010-03-26 09:30:00,24.59,24.59,24.35,24.57,3500.0,21.6179,21.6179,21.4069,21.6003,3500.0
2010-03-26 09:40:00,24.55,24.55,24.36,24.48,6700.0,21.5827,21.5827,21.4157,21.5212,6700.0
2010-03-26 09:50:00,24.48,24.57,24.43,24.49,7900.0,21.5212,21.6003,21.4772,21.53,7900.0
2010-03-26 10:00:00,24.47,24.49,24.43,24.43,9900.0,21.5124,21.53,21.4772,21.4772,9900.0
2010-03-26 10:10:00,24.44,24.47,24.44,24.46,3900.0,21.486,21.5124,21.486,21.5036,3900.0
2010-03-26 10:20:00,24.46,24.47,24.4,24.43,7600.0,21.5036,21.5124,21.4509,21.4772,7600.0
2010-03-26 10:30:00,24.44,24.47,24.38,24.42,15900.0,21.486,21.5124,21.4333,21.4684,15900.0
2010-03-26 10:40:00,24.44,24.44,24.4,24.42,1400.0,21.486,21.486,21.4509,21.4684,1400.0
2010-03-26 10:50:00,24.41,24.43,24.38,24.4,4400.0,21.4597,21.4772,21.4333,21.4509,4400.0
2010-03-26 11:00:00,24.4,24.74,24.39,24.74,44100.0,21.4509,21.7498,21.4421,21.7498,44100.0
2010-03-26 11:10:00,24.74,24.86,24.69,24.76,8300.0,21.7498,21.8553,21.7058,21.7674,8300.0
2010-03-26 11:20:00,24.79,24.99,24.79,24.89,5100.0,21.7937,21.9696,21.7937,21.8816,5100.0
2010-03-26 11:30:00,24.84,24.99,24.77,24.92,6100.0,21.8377,21.9696,21.7761,21.908,6100.0
2010-03-26 11:40:00,24.88,24.93,24.88,24.9,6300.0,21.8728,21.9168,21.8728,21.8904,6300.0
2010-03-26 11:50:00,24.92,24.95,24.88,24.9,4900.0,21.908,21.9344,21.8728,21.8904,4900.0
2010-03-26 12:00:00,24.87,24.95,24.63,24.63,15700.0,21.8641,21.9344,21.6531,21.6531,15700.0
2010-03-26 12:10:00,24.63,24.63,24.53,24.53,4700.0,21.6531,21.6531,21.5652,21.5652,4700.0
2010-03-26 12:20:00,24.56,24.85,24.53,24.85,59700.0,21.5915,21.8465,21.5652,21.8465,59700.0
2010-03-26 12:30:00,24.92,24.95,24.79,24.87,11300.0,21.908,21.9344,21.7937,21.8641,11300.0
2010-03-26 12:40:00,24.89,24.89,24.77,24.8,4900.0,21.8816,21.8816,21.7761,21.8025,4900.0
2010-03-26 12:50:00,24.81,24.88,24.81,24.85,58500.0,21.8113,21.8728,21.8113,21.8465,58500.0
2010-03-26 13:00:00,24.85,24.94,24.85,24.92,3800.0,21.8465,21.9256,21.8465,21.908,3800.0
2010-03-26 13:10:00,24.92,24.97,24.92,24.97,2200.0,21.908,21.952,21.908,21.952,2200.0
2010-03-26 13:20:00,24.95,25.12,24.95,25.1,8800.0,21.9344,22.0838,21.9344,22.0663,8800.0
2010-03-26 13:30:00,25.06,25.18,25.06,25.16,5800.0,22.0311,22.1366,22.0311,22.119,5800.0
2010-03-26 13:40:00,25.15,25.15,24.92,24.92,7300.0,22.1102,22.1102,21.908,21.908,7300.0
2010-03-26 13:50:00,24.9,24.98,24.86,24.96,11200.0,21.8904,21.9608,21.8553,21.9432,11200.0
2010-03-26 14:00:00,24.93,24.93,24.74,24.76,8600.0,21.9168,21.9168,21.7498,21.7674,8600.0
2010-03-26 14:10:00,24.75,24.93,24.75,24.82,31400.0,21.7586,21.9168,21.7586,21.8201,31400.0
2010-03-26 14:20:00,24.81,24.83,24.77,24.82,4600.0,21.8113,21.8289,21.7761,21.8201,4600.0
2010-03-26 14:30:00,24.83,24.84,24.8,24.8,2900.0,21.8289,21.8377,21.8025,21.8025,2900.0
2010-03-26 14:40:00,24.79,24.8,24.79,24.8,2700.0,21.7937,21.8025,21.7937,21.8025,2700.0
2010-03-26 14:50:00,24.8,24.82,24.76,24.8,5100.0,21.8025,21.8201,21.7674,21.8025,5100.0
2010-03-26 15:00:00,24.79,24.86,24.79,24.85,29700.0,21.7937,21.8553,21.7937,21.8465,29700.0
2010-03-26 15:10:00,24.86,24.96,24.86,24.92,4900.0,21.8553,21.9432,21.8553,21.908,4900.0
2010-03-26 15:20:00,24.94,25.03,24.94,25.03,4500.0,21.9256,22.0047,21.9256,22.0047,4500.0
2010-03-26 15:30:00,25.02,25.16,24.93,24.93,20300.0,21.9959,22.119,21.9168,21.9168,20300.0
2010-03-26 15:40:00,24.94,24.95,24.81,24.81,21600.0,21.9256,21.9344,21.8113,21.8113,21600.0
2010-03-26 15:50:00,24.83,24.97,24.82,24.97,63300.0,21.8289,21.952,21.8201,21.952,63300.0
2010-03-29 09:30:00,25.23,25.36,25.16,25.2,31000.0,22.1805,22.2948,22.119,22.1542,31000.0
2010-03-29 09:40:00,25.2,25.33,25.2,25.29,8900.0,22.1542,22.2685,22.1542,22.2333,8900.0
2010-03-29 09:50:00,25.3,25.4,25.3,25.34,15300.0,22.2421,22.33,22.2421,22.2773,15300.0
2010-03-29 10:00:00,25.37,25.39,25.34,25.36,6500.0,22.3036,22.3212,22.2773,22.2948,6500.0
2010-03-29 10:10:00,25.32,25.41,25.32,25.41,6600.0,22.2597,22.3388,22.2597,22.3388,6600.0
2010-03-29 10:20:00,25.36,25.44,25.34,25.41,5100.0,22.2948,22.3652,22.2773,22.3388,5100.0
2010-03-29 10:30:00,25.41,25.54,25.39,25.54,24000.0,22.3388,22.4531,22.3212,22.4531,24000.0
2010-03-29 10:40:00,25.55,25.6,25.51,25.55,13800.0,22.4619,22.5058,22.4267,22.4619,13800.0
2010-03-29 10:50:00,25.54,25.57,25.51,25.52,3800.0,22.4531,22.4795,22.4267,22.4355,3800.0
2010-03-29 11:00:00,25.53,25.54,25.43,25.45,5100.0,22.4443,22.4531,22.3564,22.374,5100.0
2010-03-29 11:10:00,25.46,25.52,25.42,25.48,7300.0,22.3827,22.4355,22.3476,22.4003,7300.0
2010-03-29 11:20:00,25.49,25.49,25.4,25.47,4300.0,22.4091,22.4091,22.33,22.3915,4300.0
2010-03-29 11:30:00,25.44,25.48,25.42,25.46,2200.0,22.3652,22.4003,22.3476,22.3827,2200.0
2010-03-29 11:40:00,25.46,25.48,25.44,25.46,2100.0,22.3827,22.4003,22.3652,22.3827,2100.0
2010-03-29 11:50:00,25.48,25.49,25.4,25.45,3200.0,22.4003,22.4091,22.33,22.374,3200.0
2010-03-29 12:00:00,25.46,25.47,25.4,25.42,3000.0,22.3827,22.3915,22.33,22.3476,3000.0
2010-03-29 12:10:00,25.41,25.44,25.39,25.4,2500.0,22.3388,22.3652,22.3212,22.33,2500.0
2010-03-29 12:20:00,25.4,25.4,25.39,25.39,1200.0,22.33,22.33,22.3212,22.3212,1200.0
2010-03-29 12:30:00,25.44,25.44,25.42,25.44,1200.0,22.3652,22.3652,22.3476,22.3652,1200.0
2010-03-29 12:40:00,25.44,25.52,25.44,25.5,3400.0,22.3652,22.4355,22.3652,22.4179,3400.0
2010-03-29 12:50:00,25.49,25.52,25.46,25.46,2500.0,22.4091,22.4355,22.3827,22.3827,2500.0
2010-03-29 13:00:00,25.45,25.47,25.45,25.45,500.0,22.374,22.3915,22.374,22.374,500.0
2010-03-29 13:10:00,25.47,25.5,25.47,25.49,4600.0,22.3915,22.4179,22.3915,22.4091,4600.0
2010-03-29 13:20:00,25.48,25.5,25.48,25.49,1600.0,22.4003,22.4179,22.4003,22.4091,1600.0
2010-03-29 13:30:00,25.48,25.49,25.42,25.44,5300.0,22.4003,22.4091,22.3476,22.3652,5300.0
2010-03-29 13:40:00,25.4,25.41,25.38,25.41,1200.0,22.33,22.3388,22.3124,22.3388,1200.0
2010-03-29 13:50:00,25.38,25.44,25.38,25.38,9100.0,22.3124,22.3652,22.3124,22.3124,9100.0
2010-03-29 14:00:00,25.37,25.37,25.33,25.33,2300.0,22.3036,22.3036,22.2685,22.2685,2300.0
2010-03-29 14:10:00,25.34,25.41,25.33,25.41,6500.0,22.2773,22.3388,22.2685,22.3388,6500.0
2010-03-29 14:20:00,25.37,25.38,25.34,25.34,1700.0,22.3036,22.3124,22.2773,22.2773,1700.0
2010-03-29 14:30:00,25.39,25.39,25.36,25.37,1100.0,22.3212,22.3212,22.2948,22.3036,1100.0
2010-03-29 14:40:00,25.38,25.41,25.33,25.38,1900.0,22.3124,22.3388,22.2685,22.3124,1900.0
2010-03-29 14:50:00,25.38,25.43,25.38,25.43,1900.0,22.3124,22.3564,22.3124,22.3564,1900.0
2010-03-29 15:00:00,25.39,25.42,25.38,25.4,4400.0,22.3212,22.3476,22.3124,22.33,4400.0
2010-03-29 15:10:00,25.4,25.47,25.39,25.47,3800.0,22.33,22.3915,22.3212,22.3915,3800.0
2010-03-29 15:20:00,25.43,25.49,25.4,25.41,15600.0,22.3564,22.4091,22.33,22.3388,15600.0
2010-03-29 15:30:00,25.42,25.5,25.4,25.4,43400.0,22.3476,22.4179,22.33,22.33,43400.0
2010-03-29 15:40:00,25.41,25.45,25.36,25.37,20900.0,22.3388,22.374,22.2948,22.3036,20900.0
2010-03-29 15:50:00,25.4,25.42,25.33,25.35,29100.0,22.33,22.3476,22.2685,22.286,29100.0
2010-03-30 09:30:00,25.5,25.6,25.2,25.29,13200.0,22.4179,22.5058,22.1542,22.2333,13200.0
2010-03-30 09:40:00,25.32,25.32,25.24,25.25,4200.0,22.2597,22.2597,22.1893,22.1981,4200.0
2010-03-30 09:50:00,25.3,25.41,25.26,25.26,4900.0,22.2421,22.3388,22.2069,22.2069,4900.0
2010-03-30 10:00:00,25.3,25.35,25.25,25.31,6500.0,22.2421,22.286,22.1981,22.2509,6500.0
2010-03-30 10:10:00,25.29,25.39,25.28,25.39,2500.0,22.2333,22.3212,22.2245,22.3212,2500.0
2010-03-30 10:20:00,25.35,25.39,25.32,25.39,8000.0,22.286,22.3212,22.2597,22.3212,8000.0
2010-03-30 10:30:00,25.39,25.39,25.32,25.37,6000.0,22.3212,22.3212,22.2597,22.3036,6000.0
2010-03-30 10:40:00,25.37,25.38,25.35,25.35,9000.0,22.3036,22.3124,22.286,22.286,9000.0
2010-03-30 10:50:00,25.35,25.37,25.33,25.33,4700.0,22.286,22.3036,22.2685,22.2685,4700.0
2010-03-30 11:00:00,25.33,25.36,25.29,25.34,9200.0,22.2685,22.2948,22.2333,22.2773,9200.0
2010-03-30 11:10:00,25.33,25.34,25.26,25.32,6800.0,22.2685,22.2773,22.2069,22.2597,6800.0
2010-03-30 11:20:00,25.32,25.37,25.28,25.37,8200.0,22.2597,22.3036,22.2245,22.3036,8200.0
2010-03-30 11:30:00,25.38,25.38,25.33,25.34,4500.0,22.3124,22.3124,22.2685,22.2773,4500.0
2010-03-30 11:40:00,25.34,25.4,25.33,25.4,5700.0,22.2773,22.33,22.2685,22.33,5700.0
2010-03-30 11:50:00,25.42,25.42,25.34,25.34,5500.0,22.3476,22.3476,22.2773,22.2773,5500.0
2010-03-30 12:00:00,25.34,25.38,25.34,25.36,4800.0,22.2773,22.3124,22.2773,22.2948,4800.0
2010-03-30 12:10:00,25.36,25.38,25.35,25.35,8200.0,22.2948,22.3124,22.286,22.286,8200.0
2010-03-30 12:20:00,25.35,25.36,25.34,25.36,2800.0,22.286,22.2948,22.2773,22.2948,2800.0
2010-03-30 12:30:00,25.35,25.37,25.29,25.34,11300.0,22.286,22.3036,22.2333,22.2773,11300.0
2010-03-30 12:40:00,25.34,25.34,25.26,25.31,8400.0,22.2773,22.2773,22.2069,22.2509,8400.0
2010-03-30 12:50:00,25.3,25.32,25.26,25.31,5400.0,22.2421,22.2597,22.2069,22.2509,5400.0
2010-03-30 13:00:00,25.3,25.31,25.26,25.28,13400.0,22.2421,22.2509,22.2069,22.2245,13400.0
2010-03-30 13:10:00,25.3,25.3,25.27,25.29,3900.0,22.2421,22.2421,22.2157,22.2333,3900.0
2010-03-30 13:20:00,25.29,25.3,25.26,25.3,10100.0,22.2333,22.2421,22.2069,22.2421,10100.0
2010-03-30 13:30:00,25.28,25.31,25.28,25.28,2000.0,22.2245,22.2509,22.2245,22.2245,2000.0
2010-03-30 13:40:00,25.28,25.28,25.26,25.26,12700.0,22.2245,22.2245,22.2069,22.2069,12700.0
2010-03-30 13:50:00,25.26,25.29,25.25,25.27,7700.0,22.2069,22.2333,22.1981,22.2157,7700.0
2010-03-30 14:00:00,25.27,25.3,25.26,25.29,6100.0,22.2157,22.2421,22.2069,22.2333,6100.0
2010-03-30 14:10:00,25.28,25.31,25.27,25.31,4200.0,22.2245,22.2509,22.2157,22.2509,4200.0
2010-03-30 14:20:00,25.3,25.32,25.28,25.29,7200.0,22.2421,22.2597,22.2245,22.2333,7200.0
2010-03-30 14:30:00,25.29,25.31,25.29,25.3,6900.0,22.2333,22.2509,22.2333,22.2421,6900.0
2010-03-30 14:40:00,25.3,25.32,25.26,25.26,17400.0,22.2421,22.2597,22.2069,22.2069,17400.0
2010-03-30 14:50:00,25.26,25.27,25.23,25.24,14400.0,22.2069,22.2157,22.1805,22.1893,14400.0
2010-03-30 15:00:00,25.23,25.33,25.23,25.31,14800.0,22.1805,22.2685,22.1805,22.2509,14800.0
2010-03-30 15:10:00,25.33,25.41,25.32,25.37,27000.0,22.2685,22.3388,22.2597,22.3036,27000.0
2010-03-30 15:20:00,25.38,25.6,25.34,25.56,37400.0,22.3124,22.5058,22.2773,22.4707,37400.0
2010-03-30 15:30:00,25.57,25.6,25.47,25.51,14900.0,22.4795,22.5058,22.3915,22.4267,14900.0
2010-03-30 15:40:00,25.51,25.91,25.5,25.76,67000.0,22.4267,22.7784,22.4179,22.6465,67000.0
2010-03-30 15:50:00,25.74,25.82,25.65,25.65,123800.0,22.6289,22.6992,22.5498,22.5498,123800.0
2010-03-30 16:00:00,25.79,25.79,25.79,25.79,13400.0,22.6729,22.6729,22.6729,22.6729,13400.0
2010-03-30 16:10:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:20:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:30:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:40:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-30 16:50:00,25.79,25.79,25.79,25.79,0.0,22.6729,22.6729,22.6729,22.6729,0.0
2010-03-31 08:00:00,25.93,25.93,25.93,25.93,0.0,22.7959,22.7959,22.7959,22.7959,0.0
2010-03-31 08:10:00,26.33,26.33,26.33,26.33,200.0,23.1476,23.1476,23.1476,23.1476,200.0
2010-03-31 08:20:00,26.49,26.49,26.36,26.45,1400.0,23.2883,23.2883,23.174,23.2531,1400.0
2010-03-31 08:30:00,26.41,26.55,26.41,26.55,2300.0,23.2179,23.341,23.2179,23.341,2300.0
2010-03-31 08:40:00,26.59,26.59,26.36,26.5,5400.0,23.3762,23.3762,23.174,23.297,5400.0
2010-03-31 08:50:00,26.6,26.6,26.48,26.5,2300.0,23.385,23.385,23.2795,23.297,2300.0
2010-03-31 09:00:00,26.52,26.6,26.51,26.6,1200.0,23.3146,23.385,23.3058,23.385,1200.0
2010-03-31 09:10:00,26.65,26.65,26.38,26.38,3600.0,23.4289,23.4289,23.1915,23.1915,3600.0
2010-03-31 09:20:00,26.4,26.4,26.13,26.4,1800.0,23.2091,23.2091,22.9718,23.2091,1800.0
2010-03-31 09:30:00,26.4,26.4,25.36,25.51,100800.0,23.2091,23.2091,22.2948,22.4267,100800.0
2010-03-31 09:40:00,25.5,25.5,24.89,24.91,63300.0,22.4179,22.4179,21.8816,21.8992,63300.0
2010-03-31 09:50:00,24.99,25.22,24.87,24.87,86900.0,21.9696,22.1718,21.8641,21.8641,86900.0
2010-03-31 10:00:00,24.91,25.25,24.85,25.01,57500.0,21.8992,22.1981,21.8465,21.9871,57500.0
2010-03-31 10:10:00,25.17,25.25,25.0,25.01,40400.0,22.1278,22.1981,21.9783,21.9871,40400.0
2010-03-31 10:20:00,25.01,25.2,25.0,25.07,50000.0,21.9871,22.1542,21.9783,22.0399,50000.0
2010-03-31 10:30:00,25.08,25.39,25.07,25.34,51800.0,22.0487,22.3212,22.0399,22.2773,51800.0
2010-03-31 10:40:00,25.31,25.42,25.15,25.15,18800.0,22.2509,22.3476,22.1102,22.1102,18800.0
2010-03-31 10:50:00,25.15,25.31,25.11,25.27,16200.0,22.1102,22.2509,22.075,22.2157,16200.0
2010-03-31 11:00:00,25.28,25.32,25.22,25.27,69300.0,22.2245,22.2597,22.1718,22.2157,69300.0
2010-03-31 11:10:00,25.28,25.31,25.21,25.27,23300.0,22.2245,22.2509,22.163,22.2157,23300.0
2010-03-31 11:20:00,25.28,25.28,25.16,25.21,9300.0,22.2245,22.2245,22.119,22.163,9300.0
2010-03-31 11:30:00,25.21,25.3,25.18,25.25,66600.0,22.163,22.2421,22.1366,22.1981,66600.0
2010-03-31 11:40:00,25.27,25.32,25.25,25.3,7600.0,22.2157,22.2597,22.1981,22.2421,7600.0
2010-03-31 11:50:00,25.31,25.44,25.31,25.35,14900.0,22.2509,22.3652,22.2509,22.286,14900.0
2010-03-31 12:00:00,25.37,25.45,25.34,25.42,30400.0,22.3036,22.374,22.2773,22.3476,30400.0
2010-03-31 12:10:00,25.42,25.61,25.42,25.52,53300.0,22.3476,22.5146,22.3476,22.4355,53300.0
2010-03-31 12:20:00,25.5,25.52,25.42,25.42,3900.0,22.4179,22.4355,22.3476,22.3476,3900.0
2010-03-31 12:30:00,25.48,25.52,25.4,25.51,30900.0,22.4003,22.4355,22.33,22.4267,30900.0
2010-03-31 12:40:00,25.49,25.51,25.42,25.42,11000.0,22.4091,22.4267,22.3476,22.3476,11000.0
2010-03-31 12:50:00,25.45,25.46,25.38,25.46,4300.0,22.374,22.3827,22.3124,22.3827,4300.0
2010-03-31 13:00:00,25.43,25.52,25.43,25.44,4400.0,22.3564,22.4355,22.3564,22.3652,4400.0
2010-03-31 13:10:00,25.46,25.47,25.43,25.43,3200.0,22.3827,22.3915,22.3564,22.3564,3200.0
2010-03-31 13:20:00,25.47,25.6,25.47,25.5,10700.0,22.3915,22.5058,22.3915,22.4179,10700.0
2010-03-31 13:30:00,25.5,25.53,25.48,25.52,9400.0,22.4179,22.4443,22.4003,22.4355,9400.0
2010-03-31 13:40:00,25.5,25.56,25.5,25.56,2200.0,22.4179,22.4707,22.4179,22.4707,2200.0
2010-03-31 13:50:00,25.56,25.56,25.48,25.53,10000.0,22.4707,22.4707,22.4003,22.4443,10000.0
2010-03-31 14:00:00,25.53,25.53,25.49,25.52,2300.0,22.4443,22.4443,22.4091,22.4355,2300.0
2010-03-31 14:10:00,25.51,25.52,25.49,25.52,6700.0,22.4267,22.4355,22.4091,22.4355,6700.0
2010-03-31 14:20:00,25.51,25.51,25.49,25.51,4100.0,22.4267,22.4267,22.4091,22.4267,4100.0
2010-03-31 14:30:00,25.51,25.51,25.47,25.51,80800.0,22.4267,22.4267,22.3915,22.4267,80800.0
2010-03-31 14:40:00,25.5,25.51,25.41,25.41,23200.0,22.4179,22.4267,22.3388,22.3388,23200.0
2010-03-31 14:50:00,25.42,25.45,25.33,25.45,32700.0,22.3476,22.374,22.2685,22.374,32700.0
2010-03-31 15:00:00,25.44,25.57,25.28,25.28,17900.0,22.3652,22.4795,22.2245,22.2245,17900.0
2010-03-31 15:10:00,25.28,25.4,25.2,25.33,36100.0,22.2245,22.33,22.1542,22.2685,36100.0
2010-03-31 15:20:00,25.36,25.37,25.23,25.23,14800.0,22.2948,22.3036,22.1805,22.1805,14800.0
2010-03-31 15:30:00,25.21,25.24,25.13,25.13,23300.0,22.163,22.1893,22.0926,22.0926,23300.0
2010-03-31 15:40:00,25.13,25.25,25.1,25.17,27000.0,22.0926,22.1981,22.0663,22.1278,27000.0
2010-03-31 15:50:00,25.16,25.31,25.14,25.28,43000.0,22.119,22.2509,22.1014,22.2245,43000.0
2010-03-31 16:00:00,25.25,25.25,25.25,25.25,14900.0,22.1981,22.1981,22.1981,22.1981,14900.0
2010-03-31 16:10:00,25.25,25.25,25.25,25.25,7000.0,22.1981,22.1981,22.1981,22.1981,7000.0
2010-03-31 16:20:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:30:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:40:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-03-31 16:50:00,25.25,25.25,25.25,25.25,0.0,22.1981,22.1981,22.1981,22.1981,0.0
2010-04-01 09:30:00,25.35,25.47,25.33,25.33,14900.0,22.286,22.3915,22.2685,22.2685,14900.0
2010-04-01 09:40:00,25.35,25.44,25.29,25.37,5400.0,22.286,22.3652,22.2333,22.3036,5400.0
2010-04-01 09:50:00,25.37,25.43,25.32,25.38,7000.0,22.3036,22.3564,22.2597,22.3124,7000.0
2010-04-01 10:00:00,25.39,25.42,25.38,25.38,3700.0,22.3212,22.3476,22.3124,22.3124,3700.0
2010-04-01 10:10:00,25.38,25.41,25.38,25.41,9200.0,22.3124,22.3388,22.3124,22.3388,9200.0
2010-04-01 10:20:00,25.41,25.42,25.39,25.41,5100.0,22.3388,22.3476,22.3212,22.3388,5100.0
2010-04-01 10:30:00,25.41,25.42,25.4,25.42,5300.0,22.3388,22.3476,22.33,22.3476,5300.0
2010-04-01 10:40:00,25.39,25.44,25.39,25.44,6200.0,22.3212,22.3652,22.3212,22.3652,6200.0
2010-04-01 10:50:00,25.43,25.47,25.42,25.47,23600.0,22.3564,22.3915,22.3476,22.3915,23600.0
2010-04-01 11:00:00,25.47,25.55,25.46,25.51,375000.0,22.3915,22.4619,22.3827,22.4267,375000.0
2010-04-01 11:10:00,25.51,25.73,25.51,25.73,19600.0,22.4267,22.6201,22.4267,22.6201,19600.0
2010-04-01 11:20:00,25.73,25.8,25.7,25.7,7900.0,22.6201,22.6817,22.5937,22.5937,7900.0
2010-04-01 11:30:00,25.73,25.73,25.61,25.72,10000.0,22.6201,22.6201,22.5146,22.6113,10000.0
2010-04-01 11:40:00,25.71,25.72,25.43,25.57,11300.0,22.6025,22.6113,22.3564,22.4795,11300.0
2010-04-01 11:50:00,25.57,25.57,25.47,25.49,8700.0,22.4795,22.4795,22.3915,22.4091,8700.0
2010-04-01 12:00:00,25.51,25.53,25.49,25.52,4500.0,22.4267,22.4443,22.4091,22.4355,4500.0
2010-04-01 12:10:00,25.5,25.52,25.48,25.48,1900.0,22.4179,22.4355,22.4003,22.4003,1900.0
2010-04-01 12:20:00,25.5,25.52,25.48,25.51,2700.0,22.4179,22.4355,22.4003,22.4267,2700.0
2010-04-01 12:30:00,25.51,25.56,25.48,25.51,139000.0,22.4267,22.4707,22.4003,22.4267,139000.0
2010-04-01 12:40:00,25.51,25.53,25.49,25.53,5400.0,22.4267,22.4443,22.4091,22.4443,5400.0
2010-04-01 12:50:00,25.57,25.58,25.51,25.51,1800.0,22.4795,22.4882,22.4267,22.4267,1800.0
2010-04-01 13:00:00,25.5,25.51,25.48,25.5,2600.0,22.4179,22.4267,22.4003,22.4179,2600.0
2010-04-01 13:10:00,25.5,25.51,25.48,25.5,7500.0,22.4179,22.4267,22.4003,22.4179,7500.0
2010-04-01 13:20:00,25.48,25.49,25.48,25.49,3300.0,22.4003,22.4091,22.4003,22.4091,3300.0
2010-04-01 13:30:00,25.49,25.5,25.48,25.49,5300.0,22.4091,22.4179,22.4003,22.4091,5300.0
2010-04-01 13:40:00,25.49,25.49,25.43,25.43,12200.0,22.4091,22.4091,22.3564,22.3564,12200.0
2010-04-01 13:50:00,25.43,25.46,25.36,25.44,8500.0,22.3564,22.3827,22.2948,22.3652,8500.0
2010-04-01 14:00:00,25.44,25.45,25.43,25.43,6300.0,22.3652,22.374,22.3564,22.3564,6300.0
2010-04-01 14:10:00,25.43,25.45,25.41,25.45,7200.0,22.3564,22.374,22.3388,22.374,7200.0
2010-04-01 14:20:00,25.45,25.45,25.42,25.45,9300.0,22.374,22.374,22.3476,22.374,9300.0
2010-04-01 14:30:00,25.45,25.46,25.4,25.42,17200.0,22.374,22.3827,22.33,22.3476,17200.0
2010-04-01 14:40:00,25.45,25.45,25.41,25.44,15000.0,22.374,22.374,22.3388,22.3652,15000.0
2010-04-01 14:50:00,25.45,25.48,25.42,25.46,12100.0,22.374,22.4003,22.3476,22.3827,12100.0
2010-04-01 15:00:00,25.47,25.5,25.43,25.46,6000.0,22.3915,22.4179,22.3564,22.3827,6000.0
2010-04-01 15:10:00,25.46,25.48,25.42,25.44,5600.0,22.3827,22.4003,22.3476,22.3652,5600.0
2010-04-01 15:20:00,25.46,25.48,25.43,25.45,8100.0,22.3827,22.4003,22.3564,22.374,8100.0
2010-04-01 15:30:00,25.47,25.54,25.47,25.52,9700.0,22.3915,22.4531,22.3915,22.4355,9700.0
2010-04-01 15:40:00,25.52,25.52,25.46,25.5,30000.0,22.4355,22.4355,22.3827,22.4179,30000.0
2010-04-01 15:50:00,25.5,25.55,25.48,25.54,20100.0,22.4179,22.4619,22.4003,22.4531,20100.0
2010-04-05 09:30:00,25.73,25.73,25.45,25.46,19000.0,22.6201,22.6201,22.374,22.3827,19000.0
2010-04-05 09:40:00,25.53,25.65,25.48,25.58,62700.0,22.4443,22.5498,22.4003,22.4882,62700.0
2010-04-05 09:50:00,25.57,25.59,25.5,25.56,4600.0,22.4795,22.497,22.4179,22.4707,4600.0
2010-04-05 10:00:00,25.56,25.56,25.48,25.49,8300.0,22.4707,22.4707,22.4003,22.4091,8300.0
2010-04-05 10:10:00,25.5,25.51,25.48,25.48,7600.0,22.4179,22.4267,22.4003,22.4003,7600.0
2010-04-05 10:20:00,25.48,25.51,25.41,25.49,12500.0,22.4003,22.4267,22.3388,22.4091,12500.0
2010-04-05 10:30:00,25.5,25.52,25.39,25.51,13800.0,22.4179,22.4355,22.3212,22.4267,13800.0
2010-04-05 10:40:00,25.52,25.52,25.49,25.5,102400.0,22.4355,22.4355,22.4091,22.4179,102400.0
2010-04-05 10:50:00,25.5,25.55,25.49,25.55,2500.0,22.4179,22.4619,22.4091,22.4619,2500.0
2010-04-05 11:00:00,25.53,25.55,25.52,25.55,2000.0,22.4443,22.4619,22.4355,22.4619,2000.0
2010-04-05 11:10:00,25.56,25.56,25.52,25.53,3700.0,22.4707,22.4707,22.4355,22.4443,3700.0
2010-04-05 11:20:00,25.56,25.56,25.51,25.52,1500.0,22.4707,22.4707,22.4267,22.4355,1500.0
2010-04-05 11:30:00,25.55,25.56,25.52,25.56,5400.0,22.4619,22.4707,22.4355,22.4707,5400.0
2010-04-05 11:40:00,25.56,25.56,25.54,25.55,1800.0,22.4707,22.4707,22.4531,22.4619,1800.0
2010-04-05 11:50:00,25.56,25.56,25.54,25.54,57400.0,22.4707,22.4707,22.4531,22.4531,57400.0
2010-04-05 12:00:00,25.55,25.56,25.5,25.51,4800.0,22.4619,22.4707,22.4179,22.4267,4800.0
2010-04-05 12:10:00,25.5,25.52,25.46,25.47,6900.0,22.4179,22.4355,22.3827,22.3915,6900.0
2010-04-05 12:20:00,25.5,25.56,25.48,25.55,6300.0,22.4179,22.4707,22.4003,22.4619,6300.0
2010-04-05 12:30:00,25.55,25.6,25.55,25.59,2800.0,22.4619,22.5058,22.4619,22.497,2800.0
2010-04-05 12:40:00,25.57,25.59,25.53,25.59,26100.0,22.4795,22.497,22.4443,22.497,26100.0
2010-04-05 12:50:00,25.59,25.69,25.57,25.69,2500.0,22.497,22.5849,22.4795,22.5849,2500.0
2010-04-05 13:00:00,25.69,25.69,25.65,25.66,1800.0,22.5849,22.5849,22.5498,22.5586,1800.0
2010-04-05 13:10:00,25.63,25.64,25.59,25.6,700.0,22.5322,22.541,22.497,22.5058,700.0
2010-04-05 13:20:00,25.61,25.61,25.61,25.61,900.0,22.5146,22.5146,22.5146,22.5146,900.0
2010-04-05 13:30:00,25.58,25.58,25.46,25.55,18700.0,22.4882,22.4882,22.3827,22.4619,18700.0
2010-04-05 13:40:00,25.55,25.67,25.55,25.6,5700.0,22.4619,22.5674,22.4619,22.5058,5700.0
2010-04-05 13:50:00,25.58,25.6,25.55,25.56,6200.0,22.4882,22.5058,22.4619,22.4707,6200.0
2010-04-05 14:00:00,25.57,25.6,25.55,25.6,2000.0,22.4795,22.5058,22.4619,22.5058,2000.0
2010-04-05 14:10:00,25.6,25.63,25.53,25.56,6000.0,22.5058,22.5322,22.4443,22.4707,6000.0
2010-04-05 14:20:00,25.57,25.58,25.56,25.58,1600.0,22.4795,22.4882,22.4707,22.4882,1600.0
2010-04-05 14:30:00,25.57,25.61,25.56,25.6,8200.0,22.4795,22.5146,22.4707,22.5058,8200.0
2010-04-05 14:40:00,25.59,25.61,25.58,25.59,11400.0,22.497,22.5146,22.4882,22.497,11400.0
2010-04-05 14:50:00,25.57,25.59,25.56,25.58,2400.0,22.4795,22.497,22.4707,22.4882,2400.0
2010-04-05 15:00:00,25.58,25.58,25.55,25.57,4100.0,22.4882,22.4882,22.4619,22.4795,4100.0
2010-04-05 15:10:00,25.57,25.59,25.54,25.58,10400.0,22.4795,22.497,22.4531,22.4882,10400.0
2010-04-05 15:20:00,25.59,25.59,25.56,25.57,4700.0,22.497,22.497,22.4707,22.4795,4700.0
2010-04-05 15:30:00,25.56,25.58,25.52,25.56,54900.0,22.4707,22.4882,22.4355,22.4707,54900.0
2010-04-05 15:40:00,25.56,25.63,25.56,25.62,35200.0,22.4707,22.5322,22.4707,22.5234,35200.0
2010-04-05 15:50:00,25.63,25.79,25.61,25.79,40400.0,22.5322,22.6729,22.5146,22.6729,40400.0
2010-04-06 08:20:00,26.05,26.05,26.0,26.0,2100.0,22.9014,22.9014,22.8575,22.8575,2100.0
2010-04-06 08:30:00,26.0,26.0,26.0,26.0,300.0,22.8575,22.8575,22.8575,22.8575,300.0
2010-04-06 08:40:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 08:50:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 09:00:00,26.0,26.0,26.0,26.0,0.0,22.8575,22.8575,22.8575,22.8575,0.0
2010-04-06 09:10:00,26.1,26.17,26.1,26.17,1100.0,22.9454,23.0069,22.9454,23.0069,1100.0
2010-04-06 09:20:00,26.19,26.19,26.19,26.19,300.0,23.0245,23.0245,23.0245,23.0245,300.0
2010-04-06 09:30:00,26.11,26.49,26.08,26.39,67600.0,22.9542,23.2883,22.9278,23.2003,67600.0
2010-04-06 09:40:00,26.45,26.61,26.38,26.58,34500.0,23.2531,23.3938,23.1915,23.3674,34500.0
2010-04-06 09:50:00,26.6,26.79,26.6,26.67,30000.0,23.385,23.552,23.385,23.4465,30000.0
2010-04-06 10:00:00,26.69,26.7,26.45,26.52,49900.0,23.4641,23.4729,23.2531,23.3146,49900.0
2010-04-06 10:10:00,26.51,26.7,26.5,26.67,11500.0,23.3058,23.4729,23.297,23.4465,11500.0
2010-04-06 10:20:00,26.66,26.67,26.57,26.6,11400.0,23.4377,23.4465,23.3586,23.385,11400.0
2010-04-06 10:30:00,26.63,26.64,26.49,26.49,18900.0,23.4113,23.4201,23.2883,23.2883,18900.0
2010-04-06 10:40:00,26.5,26.55,26.49,26.55,25700.0,23.297,23.341,23.2883,23.341,25700.0
2010-04-06 10:50:00,26.55,26.64,26.52,26.64,5800.0,23.341,23.4201,23.3146,23.4201,5800.0
2010-04-06 11:00:00,26.65,26.72,26.62,26.69,19500.0,23.4289,23.4905,23.4025,23.4641,19500.0
2010-04-06 11:10:00,26.68,26.71,26.63,26.67,10900.0,23.4553,23.4817,23.4113,23.4465,10900.0
2010-04-06 11:20:00,26.67,26.71,26.64,26.71,11900.0,23.4465,23.4817,23.4201,23.4817,11900.0
2010-04-06 11:30:00,26.7,26.73,26.65,26.65,7600.0,23.4729,23.4992,23.4289,23.4289,7600.0
2010-04-06 11:40:00,26.64,26.69,26.63,26.67,4600.0,23.4201,23.4641,23.4113,23.4465,4600.0
2010-04-06 11:50:00,26.65,26.72,26.64,26.67,3500.0,23.4289,23.4905,23.4201,23.4465,3500.0
2010-04-06 12:00:00,26.67,26.74,26.67,26.74,2900.0,23.4465,23.508,23.4465,23.508,2900.0
2010-04-06 12:10:00,26.75,26.79,26.74,26.77,3300.0,23.5168,23.552,23.508,23.5344,3300.0
2010-04-06 12:20:00,26.75,26.77,26.75,26.77,1700.0,23.5168,23.5344,23.5168,23.5344,1700.0
2010-04-06 12:30:00,26.77,26.77,26.73,26.73,1500.0,23.5344,23.5344,23.4992,23.4992,1500.0
2010-04-06 12:40:00,26.72,26.73,26.7,26.7,1700.0,23.4905,23.4992,23.4729,23.4729,1700.0
2010-04-06 12:50:00,26.7,26.76,26.7,26.75,3400.0,23.4729,23.5256,23.4729,23.5168,3400.0
2010-04-06 13:00:00,26.76,26.76,26.71,26.71,3500.0,23.5256,23.5256,23.4817,23.4817,3500.0
2010-04-06 13:10:00,26.73,26.73,26.63,26.63,3300.0,23.4992,23.4992,23.4113,23.4113,3300.0
2010-04-06 13:20:00,26.63,26.64,26.6,26.61,1800.0,23.4113,23.4201,23.385,23.3938,1800.0
2010-04-06 13:30:00,26.61,26.67,26.6,26.67,6700.0,23.3938,23.4465,23.385,23.4465,6700.0
2010-04-06 13:40:00,26.67,26.72,26.66,26.7,7500.0,23.4465,23.4905,23.4377,23.4729,7500.0
2010-04-06 13:50:00,26.7,26.8,26.7,26.78,13800.0,23.4729,23.5608,23.4729,23.5432,13800.0
2010-04-06 14:00:00,26.77,26.78,26.73,26.74,5600.0,23.5344,23.5432,23.4992,23.508,5600.0
2010-04-06 14:10:00,26.74,26.78,26.72,26.76,12900.0,23.508,23.5432,23.4905,23.5256,12900.0
2010-04-06 14:20:00,26.79,26.83,26.78,26.82,6600.0,23.552,23.5872,23.5432,23.5784,6600.0
2010-04-06 14:30:00,26.83,26.86,26.79,26.83,15900.0,23.5872,23.6135,23.552,23.5872,15900.0
2010-04-06 14:40:00,26.85,26.86,26.78,26.78,15100.0,23.6047,23.6135,23.5432,23.5432,15100.0
2010-04-06 14:50:00,26.79,26.8,26.66,26.78,19600.0,23.552,23.5608,23.4377,23.5432,19600.0
2010-04-06 15:00:00,26.78,26.82,26.76,26.81,6900.0,23.5432,23.5784,23.5256,23.5696,6900.0
2010-04-06 15:10:00,26.83,26.92,26.81,26.82,16200.0,23.5872,23.6663,23.5696,23.5784,16200.0
2010-04-06 15:20:00,26.81,26.87,26.8,26.86,19600.0,23.5696,23.6223,23.5608,23.6135,19600.0
2010-04-06 15:30:00,26.86,26.96,26.85,26.96,35300.0,23.6135,23.7014,23.6047,23.7014,35300.0
2010-04-06 15:40:00,26.96,26.99,26.86,26.91,49000.0,23.7014,23.7278,23.6135,23.6575,49000.0
2010-04-06 15:50:00,26.9,27.01,26.87,27.0,105300.0,23.6487,23.7454,23.6223,23.7366,105300.0
2010-04-06 16:00:00,27.01,27.01,26.89,26.89,31000.0,23.7454,23.7454,23.6399,23.6399,31000.0
2010-04-06 16:10:00,27.01,27.01,27.01,27.01,1100.0,23.7454,23.7454,23.7454,23.7454,1100.0
2010-04-06 16:20:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:30:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:40:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-06 16:50:00,27.01,27.01,27.01,27.01,0.0,23.7454,23.7454,23.7454,23.7454,0.0
2010-04-07 09:30:00,27.02,27.1,26.66,26.66,33300.0,23.7542,23.8245,23.4377,23.4377,33300.0
2010-04-07 09:40:00,26.75,26.87,26.66,26.8,27300.0,23.5168,23.6223,23.4377,23.5608,27300.0
2010-04-07 09:50:00,26.81,26.91,26.77,26.77,59500.0,23.5696,23.6575,23.5344,23.5344,59500.0
2010-04-07 10:00:00,26.77,26.77,26.64,26.69,9500.0,23.5344,23.5344,23.4201,23.4641,9500.0
2010-04-07 10:10:00,26.7,26.76,26.68,26.71,13000.0,23.4729,23.5256,23.4553,23.4817,13000.0
2010-04-07 10:20:00,26.72,26.74,26.6,26.64,20500.0,23.4905,23.508,23.385,23.4201,20500.0
2010-04-07 10:30:00,26.64,26.75,26.62,26.72,3300.0,23.4201,23.5168,23.4025,23.4905,3300.0
2010-04-07 10:40:00,26.73,26.73,26.66,26.69,23600.0,23.4992,23.4992,23.4377,23.4641,23600.0
2010-04-07 10:50:00,26.7,26.7,26.47,26.5,18700.0,23.4729,23.4729,23.2707,23.297,18700.0
2010-04-07 11:00:00,26.52,26.6,26.44,26.55,116900.0,23.3146,23.385,23.2443,23.341,116900.0
2010-04-07 11:10:00,26.55,26.78,26.54,26.76,28500.0,23.341,23.5432,23.3322,23.5256,28500.0
2010-04-07 11:20:00,26.76,26.81,26.76,26.76,3700.0,23.5256,23.5696,23.5256,23.5256,3700.0
2010-04-07 11:30:00,26.8,26.8,26.67,26.69,2600.0,23.5608,23.5608,23.4465,23.4641,2600.0
2010-04-07 11:40:00,26.71,26.71,26.68,26.69,2400.0,23.4817,23.4817,23.4553,23.4641,2400.0
2010-04-07 11:50:00,26.7,26.7,26.69,26.69,2200.0,23.4729,23.4729,23.4641,23.4641,2200.0
2010-04-07 12:00:00,26.69,26.73,26.69,26.71,3400.0,23.4641,23.4992,23.4641,23.4817,3400.0
2010-04-07 12:10:00,26.72,26.77,26.69,26.77,2600.0,23.4905,23.5344,23.4641,23.5344,2600.0
2010-04-07 12:20:00,26.78,26.86,26.78,26.81,2900.0,23.5432,23.6135,23.5432,23.5696,2900.0
2010-04-07 12:30:00,26.81,26.87,26.76,26.79,3600.0,23.5696,23.6223,23.5256,23.552,3600.0
2010-04-07 12:40:00,26.78,26.81,26.76,26.77,4300.0,23.5432,23.5696,23.5256,23.5344,4300.0
2010-04-07 12:50:00,26.73,26.85,26.73,26.82,2800.0,23.4992,23.6047,23.4992,23.5784,2800.0
2010-04-07 13:00:00,26.81,26.81,26.68,26.7,2600.0,23.5696,23.5696,23.4553,23.4729,2600.0
2010-04-07 13:10:00,26.71,26.71,26.63,26.67,2200.0,23.4817,23.4817,23.4113,23.4465,2200.0
2010-04-07 13:20:00,26.66,26.69,26.62,26.63,1500.0,23.4377,23.4641,23.4025,23.4113,1500.0
2010-04-07 13:30:00,26.61,26.61,26.56,26.57,2900.0,23.3938,23.3938,23.3498,23.3586,2900.0
2010-04-07 13:40:00,26.57,26.6,26.5,26.55,31000.0,23.3586,23.385,23.297,23.341,31000.0
2010-04-07 13:50:00,26.55,26.62,26.55,26.59,2700.0,23.341,23.4025,23.341,23.3762,2700.0
2010-04-07 14:00:00,26.55,26.56,26.51,26.56,3800.0,23.341,23.3498,23.3058,23.3498,3800.0
2010-04-07 14:10:00,26.55,26.59,26.52,26.52,3700.0,23.341,23.3762,23.3146,23.3146,3700.0
2010-04-07 14:20:00,26.55,26.55,26.49,26.49,9900.0,23.341,23.341,23.2883,23.2883,9900.0
2010-04-07 14:30:00,26.49,26.58,26.46,26.58,3900.0,23.2883,23.3674,23.2619,23.3674,3900.0
2010-04-07 14:40:00,26.56,26.56,26.5,26.53,3600.0,23.3498,23.3498,23.297,23.3234,3600.0
2010-04-07 14:50:00,26.51,26.55,26.5,26.53,5500.0,23.3058,23.341,23.297,23.3234,5500.0
2010-04-07 15:00:00,26.51,26.54,26.43,26.5,25900.0,23.3058,23.3322,23.2355,23.297,25900.0
2010-04-07 15:10:00,26.49,26.53,26.48,26.5,23400.0,23.2883,23.3234,23.2795,23.297,23400.0
2010-04-07 15:20:00,26.5,26.52,26.49,26.5,4300.0,23.297,23.3146,23.2883,23.297,4300.0
2010-04-07 15:30:00,26.5,26.6,26.49,26.6,8400.0,23.297,23.385,23.2883,23.385,8400.0
2010-04-07 15:40:00,26.61,26.64,26.53,26.53,35100.0,23.3938,23.4201,23.3234,23.3234,35100.0
2010-04-07 15:50:00,26.54,26.6,26.5,26.52,139300.0,23.3322,23.385,23.297,23.3146,139300.0
2010-04-07 16:00:00,26.55,26.55,26.55,26.55,28000.0,23.341,23.341,23.341,23.341,28000.0
2010-04-07 16:10:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:20:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:30:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:40:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-07 16:50:00,26.55,26.55,26.55,26.55,0.0,23.341,23.341,23.341,23.341,0.0
2010-04-08 09:30:00,26.6,26.73,26.33,26.38,14400.0,23.385,23.4992,23.1476,23.1915,14400.0
2010-04-08 09:40:00,26.38,26.52,26.23,26.52,12000.0,23.1915,23.3146,23.0597,23.3146,12000.0
2010-04-08 09:50:00,26.52,26.54,26.44,26.51,9700.0,23.3146,23.3322,23.2443,23.3058,9700.0
2010-04-08 10:00:00,26.52,26.72,26.52,26.62,10400.0,23.3146,23.4905,23.3146,23.4025,10400.0
2010-04-08 10:10:00,26.61,26.65,26.58,26.62,2700.0,23.3938,23.4289,23.3674,23.4025,2700.0
2010-04-08 10:20:00,26.59,26.69,26.55,26.64,2500.0,23.3762,23.4641,23.341,23.4201,2500.0
2010-04-08 10:30:00,26.68,26.75,26.66,26.75,4800.0,23.4553,23.5168,23.4377,23.5168,4800.0
2010-04-08 10:40:00,26.7,26.7,26.63,26.67,2400.0,23.4729,23.4729,23.4113,23.4465,2400.0
2010-04-08 10:50:00,26.67,26.76,26.66,26.74,2800.0,23.4465,23.5256,23.4377,23.508,2800.0
2010-04-08 11:00:00,26.74,26.74,26.59,26.59,2400.0,23.508,23.508,23.3762,23.3762,2400.0
2010-04-08 11:10:00,26.57,26.59,26.5,26.58,12100.0,23.3586,23.3762,23.297,23.3674,12100.0
2010-04-08 11:20:00,26.63,26.67,26.61,26.65,2300.0,23.4113,23.4465,23.3938,23.4289,2300.0
2010-04-08 11:30:00,26.65,26.67,26.54,26.54,2800.0,23.4289,23.4465,23.3322,23.3322,2800.0
2010-04-08 11:40:00,26.58,26.69,26.48,26.66,4500.0,23.3674,23.4641,23.2795,23.4377,4500.0
2010-04-08 11:50:00,26.66,26.69,26.64,26.64,1800.0,23.4377,23.4641,23.4201,23.4201,1800.0
2010-04-08 12:00:00,26.63,26.63,26.57,26.59,2000.0,23.4113,23.4113,23.3586,23.3762,2000.0
2010-04-08 12:10:00,26.58,26.65,26.58,26.63,1800.0,23.3674,23.4289,23.3674,23.4113,1800.0
2010-04-08 12:20:00,26.62,26.62,26.49,26.55,2200.0,23.4025,23.4025,23.2883,23.341,2200.0
2010-04-08 12:30:00,26.53,26.62,26.52,26.57,1900.0,23.3234,23.4025,23.3146,23.3586,1900.0
2010-04-08 12:40:00,26.54,26.57,26.51,26.57,1700.0,23.3322,23.3586,23.3058,23.3586,1700.0
2010-04-08 12:50:00,26.58,26.7,26.58,26.58,6700.0,23.3674,23.4729,23.3674,23.3674,6700.0
2010-04-08 13:00:00,26.57,26.57,26.49,26.5,3300.0,23.3586,23.3586,23.2883,23.297,3300.0
2010-04-08 13:10:00,26.5,26.54,26.48,26.5,4200.0,23.297,23.3322,23.2795,23.297,4200.0
2010-04-08 13:20:00,26.5,26.5,26.47,26.49,7800.0,23.297,23.297,23.2707,23.2883,7800.0
2010-04-08 13:30:00,26.49,26.49,26.44,26.45,9200.0,23.2883,23.2883,23.2443,23.2531,9200.0
2010-04-08 13:40:00,26.45,26.47,26.44,26.45,10300.0,23.2531,23.2707,23.2443,23.2531,10300.0
2010-04-08 13:50:00,26.44,26.44,26.34,26.34,3600.0,23.2443,23.2443,23.1564,23.1564,3600.0
2010-04-08 14:00:00,26.34,26.47,26.31,26.47,28200.0,23.1564,23.2707,23.13,23.2707,28200.0
2010-04-08 14:10:00,26.45,26.48,26.41,26.46,1900.0,23.2531,23.2795,23.2179,23.2619,1900.0
2010-04-08 14:20:00,26.47,26.47,26.46,26.46,800.0,23.2707,23.2707,23.2619,23.2619,800.0
2010-04-08 14:30:00,26.45,26.52,26.45,26.52,2200.0,23.2531,23.3146,23.2531,23.3146,2200.0
2010-04-08 14:40:00,26.51,26.54,26.46,26.5,2200.0,23.3058,23.3322,23.2619,23.297,2200.0
2010-04-08 14:50:00,26.55,26.55,26.5,26.52,600.0,23.341,23.341,23.297,23.3146,600.0
2010-04-08 15:00:00,26.53,26.54,26.49,26.51,3800.0,23.3234,23.3322,23.2883,23.3058,3800.0
2010-04-08 15:10:00,26.5,26.55,26.49,26.53,2300.0,23.297,23.341,23.2883,23.3234,2300.0
2010-04-08 15:20:00,26.5,26.56,26.5,26.53,1900.0,23.297,23.3498,23.297,23.3234,1900.0
2010-04-08 15:30:00,26.51,26.55,26.49,26.49,3600.0,23.3058,23.341,23.2883,23.2883,3600.0
2010-04-08 15:40:00,26.49,26.49,26.44,26.46,5000.0,23.2883,23.2883,23.2443,23.2619,5000.0
2010-04-08 15:50:00,26.47,26.51,26.45,26.51,10600.0,23.2707,23.3058,23.2531,23.3058,10600.0
2010-04-09 09:30:00,26.6,26.64,26.38,26.41,59900.0,23.385,23.4201,23.1915,23.2179,59900.0
2010-04-09 09:40:00,26.41,26.47,26.33,26.41,54500.0,23.2179,23.2707,23.1476,23.2179,54500.0
2010-04-09 09:50:00,26.41,26.43,26.25,26.28,22600.0,23.2179,23.2355,23.0773,23.1036,22600.0
2010-04-09 10:00:00,26.29,26.33,26.28,26.29,14100.0,23.1124,23.1476,23.1036,23.1124,14100.0
2010-04-09 10:10:00,26.33,26.33,26.29,26.32,21700.0,23.1476,23.1476,23.1124,23.1388,21700.0
2010-04-09 10:20:00,26.31,26.32,26.28,26.3,3500.0,23.13,23.1388,23.1036,23.1212,3500.0
2010-04-09 10:30:00,26.3,26.32,26.28,26.32,6000.0,23.1212,23.1388,23.1036,23.1388,6000.0
2010-04-09 10:40:00,26.31,26.38,26.31,26.37,7200.0,23.13,23.1915,23.13,23.1828,7200.0
2010-04-09 10:50:00,26.37,26.37,26.34,26.35,1800.0,23.1828,23.1828,23.1564,23.1652,1800.0
2010-04-09 11:00:00,26.35,26.4,26.34,26.39,2300.0,23.1652,23.2091,23.1564,23.2003,2300.0
2010-04-09 11:10:00,26.39,26.4,26.37,26.39,900.0,23.2003,23.2091,23.1828,23.2003,900.0
2010-04-09 11:20:00,26.39,26.4,26.39,26.39,3200.0,23.2003,23.2091,23.2003,23.2003,3200.0
2010-04-09 11:30:00,26.39,26.41,26.38,26.4,3900.0,23.2003,23.2179,23.1915,23.2091,3900.0
2010-04-09 11:40:00,26.4,26.4,26.39,26.4,1600.0,23.2091,23.2091,23.2003,23.2091,1600.0
2010-04-09 11:50:00,26.4,26.41,26.4,26.4,2300.0,23.2091,23.2179,23.2091,23.2091,2300.0
2010-04-09 12:00:00,26.4,26.4,26.36,26.36,6200.0,23.2091,23.2091,23.174,23.174,6200.0
2010-04-09 12:10:00,26.39,26.4,26.37,26.39,4200.0,23.2003,23.2091,23.1828,23.2003,4200.0
2010-04-09 12:20:00,26.4,26.41,26.39,26.39,3400.0,23.2091,23.2179,23.2003,23.2003,3400.0
2010-04-09 12:30:00,26.41,26.42,26.4,26.42,1000.0,23.2179,23.2267,23.2091,23.2267,1000.0
2010-04-09 12:40:00,26.41,26.41,26.4,26.4,500.0,23.2179,23.2179,23.2091,23.2091,500.0
2010-04-09 12:50:00,26.4,26.41,26.4,26.41,1000.0,23.2091,23.2179,23.2091,23.2179,1000.0
2010-04-09 13:00:00,26.41,26.41,26.39,26.4,1800.0,23.2179,23.2179,23.2003,23.2091,1800.0
2010-04-09 13:10:00,26.39,26.4,26.39,26.4,800.0,23.2003,23.2091,23.2003,23.2091,800.0
2010-04-09 13:20:00,26.4,26.4,26.39,26.4,800.0,23.2091,23.2091,23.2003,23.2091,800.0
2010-04-09 13:30:00,26.4,26.41,26.38,26.4,7700.0,23.2091,23.2179,23.1915,23.2091,7700.0
2010-04-09 13:40:00,26.4,26.41,26.39,26.4,3700.0,23.2091,23.2179,23.2003,23.2091,3700.0
2010-04-09 13:50:00,26.4,26.4,26.39,26.4,1600.0,23.2091,23.2091,23.2003,23.2091,1600.0
2010-04-09 14:00:00,26.4,26.42,26.4,26.41,1600.0,23.2091,23.2267,23.2091,23.2179,1600.0
2010-04-09 14:10:00,26.4,26.41,26.4,26.4,1000.0,23.2091,23.2179,23.2091,23.2091,1000.0
2010-04-09 14:20:00,26.4,26.41,26.39,26.41,1500.0,23.2091,23.2179,23.2003,23.2179,1500.0
2010-04-09 14:30:00,26.4,26.59,26.39,26.55,6400.0,23.2091,23.3762,23.2003,23.341,6400.0
2010-04-09 14:40:00,26.55,26.55,26.5,26.5,700.0,23.341,23.341,23.297,23.297,700.0
2010-04-09 14:50:00,26.48,26.48,26.41,26.43,1200.0,23.2795,23.2795,23.2179,23.2355,1200.0
2010-04-09 15:00:00,26.43,26.45,26.39,26.39,2500.0,23.2355,23.2531,23.2003,23.2003,2500.0
2010-04-09 15:10:00,26.4,26.42,26.37,26.4,10900.0,23.2091,23.2267,23.1828,23.2091,10900.0
2010-04-09 15:20:00,26.4,26.41,26.36,26.38,8700.0,23.2091,23.2179,23.174,23.1915,8700.0
2010-04-09 15:30:00,26.4,26.42,26.39,26.39,2500.0,23.2091,23.2267,23.2003,23.2003,2500.0
2010-04-09 15:40:00,26.4,26.41,26.38,26.4,9300.0,23.2091,23.2179,23.1915,23.2091,9300.0
2010-04-09 15:50:00,26.39,26.46,26.39,26.46,14400.0,23.2003,23.2619,23.2003,23.2619,14400.0
2010-04-12 09:30:00,26.45,26.5,26.25,26.28,4100.0,23.2531,23.297,23.0773,23.1036,4100.0
2010-04-12 09:40:00,26.28,26.28,26.27,26.27,400.0,23.1036,23.1036,23.0948,23.0948,400.0
2010-04-12 09:50:00,26.27,26.28,26.27,26.27,300.0,23.0948,23.1036,23.0948,23.0948,300.0
2010-04-12 10:00:00,26.28,26.4,26.27,26.37,3800.0,23.1036,23.2091,23.0948,23.1828,3800.0
2010-04-12 10:10:00,26.36,26.4,26.35,26.4,18700.0,23.174,23.2091,23.1652,23.2091,18700.0
2010-04-12 10:20:00,26.39,26.39,26.34,26.36,2200.0,23.2003,23.2003,23.1564,23.174,2200.0
2010-04-12 10:30:00,26.36,26.38,26.33,26.38,1900.0,23.174,23.1915,23.1476,23.1915,1900.0
2010-04-12 10:40:00,26.36,26.4,26.34,26.36,5200.0,23.174,23.2091,23.1564,23.174,5200.0
2010-04-12 10:50:00,26.36,26.43,26.35,26.42,7100.0,23.174,23.2355,23.1652,23.2267,7100.0
2010-04-12 11:00:00,26.45,26.58,26.43,26.43,20700.0,23.2531,23.3674,23.2355,23.2355,20700.0
2010-04-12 11:10:00,26.46,26.46,26.33,26.36,3300.0,23.2619,23.2619,23.1476,23.174,3300.0
2010-04-12 11:20:00,26.37,26.5,26.36,26.5,5600.0,23.1828,23.297,23.174,23.297,5600.0
2010-04-12 11:30:00,26.41,26.48,26.4,26.47,3500.0,23.2179,23.2795,23.2091,23.2707,3500.0
2010-04-12 11:40:00,26.46,26.46,26.43,26.46,1600.0,23.2619,23.2619,23.2355,23.2619,1600.0
2010-04-12 11:50:00,26.46,26.46,26.45,26.45,1500.0,23.2619,23.2619,23.2531,23.2531,1500.0
2010-04-12 12:00:00,26.45,26.45,26.39,26.43,2800.0,23.2531,23.2531,23.2003,23.2355,2800.0
2010-04-12 12:10:00,26.38,26.43,26.38,26.43,1400.0,23.1915,23.2355,23.1915,23.2355,1400.0
2010-04-12 12:20:00,26.43,26.44,26.42,26.44,1900.0,23.2355,23.2443,23.2267,23.2443,1900.0
2010-04-12 12:30:00,26.43,26.43,26.38,26.4,1500.0,23.2355,23.2355,23.1915,23.2091,1500.0
2010-04-12 12:40:00,26.4,26.43,26.4,26.43,3100.0,23.2091,23.2355,23.2091,23.2355,3100.0
2010-04-12 12:50:00,26.41,26.43,26.39,26.43,3600.0,23.2179,23.2355,23.2003,23.2355,3600.0
2010-04-12 13:00:00,26.44,26.44,26.43,26.44,600.0,23.2443,23.2443,23.2355,23.2443,600.0
2010-04-12 13:10:00,26.43,26.43,26.37,26.37,6200.0,23.2355,23.2355,23.1828,23.1828,6200.0
2010-04-12 13:20:00,26.37,26.37,26.28,26.35,5600.0,23.1828,23.1828,23.1036,23.1652,5600.0
2010-04-12 13:30:00,26.36,26.37,26.29,26.35,6600.0,23.174,23.1828,23.1124,23.1652,6600.0
2010-04-12 13:40:00,26.35,26.36,26.35,26.35,2000.0,23.1652,23.174,23.1652,23.1652,2000.0
2010-04-12 13:50:00,26.35,26.35,26.3,26.33,10800.0,23.1652,23.1652,23.1212,23.1476,10800.0
2010-04-12 14:00:00,26.33,26.37,26.32,26.34,6600.0,23.1476,23.1828,23.1388,23.1564,6600.0
2010-04-12 14:10:00,26.34,26.36,26.32,26.32,4300.0,23.1564,23.174,23.1388,23.1388,4300.0
2010-04-12 14:20:00,26.33,26.37,26.29,26.33,5300.0,23.1476,23.1828,23.1124,23.1476,5300.0
2010-04-12 14:30:00,26.33,26.33,26.29,26.29,12800.0,23.1476,23.1476,23.1124,23.1124,12800.0
2010-04-12 14:40:00,26.29,26.29,26.27,26.29,2500.0,23.1124,23.1124,23.0948,23.1124,2500.0
2010-04-12 14:50:00,26.27,26.29,26.25,26.25,6600.0,23.0948,23.1124,23.0773,23.0773,6600.0
2010-04-12 15:00:00,26.25,26.26,26.24,26.25,4700.0,23.0773,23.0861,23.0685,23.0773,4700.0
2010-04-12 15:10:00,26.26,26.26,26.25,26.25,1500.0,23.0861,23.0861,23.0773,23.0773,1500.0
2010-04-12 15:20:00,26.25,26.25,26.24,26.25,2400.0,23.0773,23.0773,23.0685,23.0773,2400.0
2010-04-12 15:30:00,26.25,26.25,26.24,26.24,5900.0,23.0773,23.0773,23.0685,23.0685,5900.0
2010-04-12 15:40:00,26.24,26.24,26.18,26.19,6400.0,23.0685,23.0685,23.0157,23.0245,6400.0
2010-04-12 15:50:00,26.19,26.25,26.19,26.23,39700.0,23.0245,23.0773,23.0245,23.0597,39700.0
2010-04-13 08:00:00,25.9,25.98,25.9,25.98,1200.0,22.7696,22.8399,22.7696,22.8399,1200.0
2010-04-13 08:10:00,26.0,26.0,26.0,26.0,1000.0,22.8575,22.8575,22.8575,22.8575,1000.0
2010-04-13 08:20:00,26.05,26.25,26.05,26.25,800.0,22.9014,23.0773,22.9014,23.0773,800.0
2010-04-13 08:30:00,26.25,26.25,26.25,26.25,1000.0,23.0773,23.0773,23.0773,23.0773,1000.0
2010-04-13 08:40:00,26.25,26.35,26.25,26.25,8700.0,23.0773,23.1652,23.0773,23.0773,8700.0
2010-04-13 08:50:00,26.25,26.35,26.25,26.35,2100.0,23.0773,23.1652,23.0773,23.1652,2100.0
2010-04-13 09:00:00,26.15,26.15,26.1,26.1,2300.0,22.9893,22.9893,22.9454,22.9454,2300.0
2010-04-13 09:10:00,25.8,26.1,25.8,26.05,2000.0,22.6817,22.9454,22.6817,22.9014,2000.0
2010-04-13 09:20:00,26.11,26.22,26.05,26.2,3000.0,22.9542,23.0509,22.9014,23.0333,3000.0
2010-04-13 09:30:00,26.25,26.82,26.19,26.52,116700.0,23.0773,23.5784,23.0245,23.3146,116700.0
2010-04-13 09:40:00,26.51,26.91,26.51,26.81,55200.0,23.3058,23.6575,23.3058,23.5696,55200.0
2010-04-13 09:50:00,26.81,26.88,26.67,26.68,86400.0,23.5696,23.6311,23.4465,23.4553,86400.0
2010-04-13 10:00:00,26.72,26.78,26.49,26.49,42200.0,23.4905,23.5432,23.2883,23.2883,42200.0
2010-04-13 10:10:00,26.48,26.6,26.47,26.6,13800.0,23.2795,23.385,23.2707,23.385,13800.0
2010-04-13 10:20:00,26.58,26.58,26.35,26.47,31100.0,23.3674,23.3674,23.1652,23.2707,31100.0
2010-04-13 10:30:00,26.45,26.5,26.25,26.28,26700.0,23.2531,23.297,23.0773,23.1036,26700.0
2010-04-13 10:40:00,26.29,26.32,26.28,26.29,21300.0,23.1124,23.1388,23.1036,23.1124,21300.0
2010-04-13 10:50:00,26.3,26.32,26.23,26.31,17000.0,23.1212,23.1388,23.0597,23.13,17000.0
2010-04-13 11:00:00,26.31,26.45,26.29,26.45,59000.0,23.13,23.2531,23.1124,23.2531,59000.0
2010-04-13 11:10:00,26.45,26.45,26.32,26.37,38500.0,23.2531,23.2531,23.1388,23.1828,38500.0
2010-04-13 11:20:00,26.37,26.48,26.33,26.34,21600.0,23.1828,23.2795,23.1476,23.1564,21600.0
2010-04-13 11:30:00,26.34,26.41,26.34,26.39,20900.0,23.1564,23.2179,23.1564,23.2003,20900.0
2010-04-13 11:40:00,26.4,26.5,26.37,26.5,43900.0,23.2091,23.297,23.1828,23.297,43900.0
2010-04-13 11:50:00,26.5,26.5,26.4,26.47,47200.0,23.297,23.297,23.2091,23.2707,47200.0
2010-04-13 12:00:00,26.47,26.5,26.47,26.48,16100.0,23.2707,23.297,23.2707,23.2795,16100.0
2010-04-13 12:10:00,26.49,26.5,26.46,26.47,11500.0,23.2883,23.297,23.2619,23.2707,11500.0
2010-04-13 12:20:00,26.48,26.48,26.43,26.44,13100.0,23.2795,23.2795,23.2355,23.2443,13100.0
2010-04-13 12:30:00,26.44,26.46,26.42,26.44,16300.0,23.2443,23.2619,23.2267,23.2443,16300.0
2010-04-13 12:40:00,26.44,26.47,26.4,26.45,26000.0,23.2443,23.2707,23.2091,23.2531,26000.0
2010-04-13 12:50:00,26.45,26.5,26.44,26.49,34500.0,23.2531,23.297,23.2443,23.2883,34500.0
2010-04-13 13:00:00,26.49,26.5,26.44,26.5,33800.0,23.2883,23.297,23.2443,23.297,33800.0
2010-04-13 13:10:00,26.5,26.5,26.46,26.47,9600.0,23.297,23.297,23.2619,23.2707,9600.0
2010-04-13 13:20:00,26.48,26.51,26.46,26.49,32600.0,23.2795,23.3058,23.2619,23.2883,32600.0
2010-04-13 13:30:00,26.48,26.53,26.48,26.53,25600.0,23.2795,23.3234,23.2795,23.3234,25600.0
2010-04-13 13:40:00,26.53,26.57,26.48,26.55,44100.0,23.3234,23.3586,23.2795,23.341,44100.0
2010-04-13 13:50:00,26.55,26.6,26.52,26.58,20700.0,23.341,23.385,23.3146,23.3674,20700.0
2010-04-13 14:00:00,26.59,26.6,26.52,26.54,23800.0,23.3762,23.385,23.3146,23.3322,23800.0
2010-04-13 14:10:00,26.54,26.67,26.54,26.61,23400.0,23.3322,23.4465,23.3322,23.3938,23400.0
2010-04-13 14:20:00,26.62,26.65,26.57,26.65,18300.0,23.4025,23.4289,23.3586,23.4289,18300.0
2010-04-13 14:30:00,26.65,26.79,26.62,26.75,35200.0,23.4289,23.552,23.4025,23.5168,35200.0
2010-04-13 14:40:00,26.75,26.79,26.67,26.74,31800.0,23.5168,23.552,23.4465,23.508,31800.0
2010-04-13 14:50:00,26.74,26.99,26.73,26.98,56100.0,23.508,23.7278,23.4992,23.719,56100.0
2010-04-13 15:00:00,26.98,27.08,26.84,26.97,66500.0,23.719,23.8069,23.596,23.7102,66500.0
2010-04-13 15:10:00,26.97,27.09,26.88,27.09,56600.0,23.7102,23.8157,23.6311,23.8157,56600.0
2010-04-13 15:20:00,27.07,27.18,26.97,27.0,106600.0,23.7982,23.8949,23.7102,23.7366,106600.0
2010-04-13 15:30:00,27.0,27.04,26.97,27.0,68700.0,23.7366,23.7718,23.7102,23.7366,68700.0
2010-04-13 15:40:00,27.01,27.08,27.0,27.07,37100.0,23.7454,23.8069,23.7366,23.7982,37100.0
2010-04-13 15:50:00,27.07,27.11,26.93,26.98,235400.0,23.7982,23.8333,23.6751,23.719,235400.0
2010-04-13 16:00:00,27.03,27.03,26.99,26.99,3900.0,23.763,23.763,23.7278,23.7278,3900.0
2010-04-13 16:10:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:20:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:30:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:40:00,26.99,26.99,26.99,26.99,0.0,23.7278,23.7278,23.7278,23.7278,0.0
2010-04-13 16:50:00,27.03,27.03,27.03,27.03,16200.0,23.763,23.763,23.763,23.763,16200.0
2010-04-14 08:00:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:10:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:20:00,26.6,26.6,26.6,26.6,0.0,23.385,23.385,23.385,23.385,0.0
2010-04-14 08:30:00,27.04,27.15,27.04,27.15,1300.0,23.7718,23.8685,23.7718,23.8685,1300.0
2010-04-14 08:40:00,27.15,27.15,27.15,27.15,100.0,23.8685,23.8685,23.8685,23.8685,100.0
2010-04-14 08:50:00,27.04,27.04,26.63,26.63,500.0,23.7718,23.7718,23.4113,23.4113,500.0
2010-04-14 09:00:00,26.73,26.73,26.7,26.7,2000.0,23.4992,23.4992,23.4729,23.4729,2000.0
2010-04-14 09:10:00,26.67,26.99,26.67,26.99,2100.0,23.4465,23.7278,23.4465,23.7278,2100.0
2010-04-14 09:20:00,26.99,27.26,26.99,27.26,7100.0,23.7278,23.9652,23.7278,23.9652,7100.0
2010-04-14 09:30:00,27.15,27.24,26.69,26.69,53100.0,23.8685,23.9476,23.4641,23.4641,53100.0
2010-04-14 09:40:00,26.77,27.32,26.7,27.31,37200.0,23.5344,24.0179,23.4729,24.0091,37200.0
2010-04-14 09:50:00,27.3,27.31,27.09,27.2,19400.0,24.0004,24.0091,23.8157,23.9124,19400.0
2010-04-14 10:00:00,27.18,27.2,26.98,27.18,29900.0,23.8949,23.9124,23.719,23.8949,29900.0
2010-04-14 10:10:00,27.18,27.38,27.17,27.18,51300.0,23.8949,24.0707,23.8861,23.8949,51300.0
2010-04-14 10:20:00,27.2,27.38,27.17,27.34,16200.0,23.9124,24.0707,23.8861,24.0355,16200.0
2010-04-14 10:30:00,27.34,27.35,27.15,27.27,22000.0,24.0355,24.0443,23.8685,23.974,22000.0
2010-04-14 10:40:00,27.23,27.4,27.23,27.38,31400.0,23.9388,24.0883,23.9388,24.0707,31400.0
2010-04-14 10:50:00,27.38,27.44,27.2,27.26,28800.0,24.0707,24.1234,23.9124,23.9652,28800.0
2010-04-14 11:00:00,27.29,27.4,27.24,27.24,14600.0,23.9916,24.0883,23.9476,23.9476,14600.0
2010-04-14 11:10:00,27.24,27.28,27.19,27.23,32700.0,23.9476,23.9828,23.9036,23.9388,32700.0
2010-04-14 11:20:00,27.2,27.26,27.2,27.26,19100.0,23.9124,23.9652,23.9124,23.9652,19100.0
2010-04-14 11:30:00,27.26,27.26,27.24,27.26,10500.0,23.9652,23.9652,23.9476,23.9652,10500.0
2010-04-14 11:40:00,27.25,27.26,27.24,27.26,6600.0,23.9564,23.9652,23.9476,23.9652,6600.0
2010-04-14 11:50:00,27.26,27.4,27.25,27.4,10200.0,23.9652,24.0883,23.9564,24.0883,10200.0
2010-04-14 12:00:00,27.4,27.41,27.35,27.36,25400.0,24.0883,24.0971,24.0443,24.0531,25400.0
2010-04-14 12:10:00,27.37,27.38,27.36,27.38,15300.0,24.0619,24.0707,24.0531,24.0707,15300.0
2010-04-14 12:20:00,27.37,27.38,27.37,27.38,11700.0,24.0619,24.0707,24.0619,24.0707,11700.0
2010-04-14 12:30:00,27.37,27.47,27.37,27.47,11000.0,24.0619,24.1498,24.0619,24.1498,11000.0
2010-04-14 12:40:00,27.49,27.56,27.48,27.53,18400.0,24.1674,24.2289,24.1586,24.2026,18400.0
2010-04-14 12:50:00,27.52,27.7,27.52,27.63,24100.0,24.1938,24.352,24.1938,24.2905,24100.0
2010-04-14 13:00:00,27.63,27.65,27.54,27.54,21200.0,24.2905,24.308,24.2113,24.2113,21200.0
2010-04-14 13:10:00,27.54,27.6,27.52,27.57,12600.0,24.2113,24.2641,24.1938,24.2377,12600.0
2010-04-14 13:20:00,27.58,27.7,27.57,27.7,8100.0,24.2465,24.352,24.2377,24.352,8100.0
2010-04-14 13:30:00,27.69,27.86,27.69,27.73,26900.0,24.3432,24.4927,24.3432,24.3784,26900.0
2010-04-14 13:40:00,27.73,27.75,27.57,27.62,17200.0,24.3784,24.396,24.2377,24.2817,17200.0
2010-04-14 13:50:00,27.63,27.73,27.6,27.62,19500.0,24.2905,24.3784,24.2641,24.2817,19500.0
2010-04-14 14:00:00,27.65,27.65,27.48,27.56,33600.0,24.308,24.308,24.1586,24.2289,33600.0
2010-04-14 14:10:00,27.57,27.58,27.49,27.52,17600.0,24.2377,24.2465,24.1674,24.1938,17600.0
2010-04-14 14:20:00,27.52,27.58,27.51,27.55,35600.0,24.1938,24.2465,24.185,24.2201,35600.0
2010-04-14 14:30:00,27.55,27.63,27.54,27.56,34500.0,24.2201,24.2905,24.2113,24.2289,34500.0
2010-04-14 14:40:00,27.57,27.62,27.53,27.62,18300.0,24.2377,24.2817,24.2026,24.2817,18300.0
2010-04-14 14:50:00,27.63,27.67,27.57,27.62,23300.0,24.2905,24.3256,24.2377,24.2817,23300.0
2010-04-14 15:00:00,27.59,27.61,27.46,27.47,25000.0,24.2553,24.2729,24.141,24.1498,25000.0
2010-04-14 15:10:00,27.47,27.5,27.38,27.44,20500.0,24.1498,24.1762,24.0707,24.1234,20500.0
2010-04-14 15:20:00,27.45,27.46,27.4,27.46,23400.0,24.1322,24.141,24.0883,24.141,23400.0
2010-04-14 15:30:00,27.46,27.53,27.45,27.5,36400.0,24.141,24.2026,24.1322,24.1762,36400.0
2010-04-14 15:40:00,27.48,27.54,27.39,27.54,44400.0,24.1586,24.2113,24.0795,24.2113,44400.0
2010-04-14 15:50:00,27.5,27.62,27.47,27.57,51700.0,24.1762,24.2817,24.1498,24.2377,51700.0
2010-04-14 16:00:00,27.56,27.58,27.52,27.52,14900.0,24.2289,24.2465,24.1938,24.1938,14900.0
2010-04-14 16:10:00,27.54,27.54,27.54,27.54,200.0,24.2113,24.2113,24.2113,24.2113,200.0
2010-04-14 16:20:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-14 16:30:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-14 16:40:00,27.54,27.54,27.54,27.54,200.0,24.2113,24.2113,24.2113,24.2113,200.0
2010-04-14 16:50:00,27.54,27.54,27.54,27.54,0.0,24.2113,24.2113,24.2113,24.2113,0.0
2010-04-15 09:30:00,27.5,27.59,27.25,27.25,2155000.0,24.1762,24.2553,23.9564,23.9564,2155000.0
2010-04-15 09:40:00,27.25,27.39,27.25,27.35,570000.0,23.9564,24.0795,23.9564,24.0443,570000.0
2010-04-15 09:50:00,27.35,27.48,27.3,27.39,637100.0,24.0443,24.1586,24.0004,24.0795,637100.0
2010-04-15 10:00:00,27.38,27.45,27.33,27.35,596800.0,24.0707,24.1322,24.0267,24.0443,596800.0
2010-04-15 10:10:00,27.36,27.4,27.35,27.39,216300.0,24.0531,24.0883,24.0443,24.0795,216300.0
2010-04-15 10:20:00,27.39,27.42,27.29,27.31,237200.0,24.0795,24.1058,23.9916,24.0091,237200.0
2010-04-15 10:30:00,27.31,27.4,27.28,27.38,207700.0,24.0091,24.0883,23.9828,24.0707,207700.0
2010-04-15 10:40:00,27.37,27.44,27.35,27.42,175300.0,24.0619,24.1234,24.0443,24.1058,175300.0
2010-04-15 10:50:00,27.43,27.47,27.42,27.46,184400.0,24.1146,24.1498,24.1058,24.141,184400.0
2010-04-15 11:00:00,27.45,27.55,27.45,27.54,246900.0,24.1322,24.2201,24.1322,24.2113,246900.0
2010-04-15 11:10:00,27.54,27.55,27.4,27.41,123400.0,24.2113,24.2201,24.0883,24.0971,123400.0
2010-04-15 11:20:00,27.4,27.47,27.36,27.4,133100.0,24.0883,24.1498,24.0531,24.0883,133100.0
2010-04-15 11:30:00,27.42,27.5,27.4,27.5,124300.0,24.1058,24.1762,24.0883,24.1762,124300.0
2010-04-15 11:40:00,27.5,27.5,27.41,27.43,57800.0,24.1762,24.1762,24.0971,24.1146,57800.0
2010-04-15 11:50:00,27.45,27.52,27.43,27.5,170900.0,24.1322,24.1938,24.1146,24.1762,170900.0
2010-04-15 12:00:00,27.5,27.57,27.5,27.57,250700.0,24.1762,24.2377,24.1762,24.2377,250700.0
2010-04-15 12:10:00,27.55,27.58,27.5,27.52,180900.0,24.2201,24.2465,24.1762,24.1938,180900.0
2010-04-15 12:20:00,27.51,27.52,27.51,27.52,53800.0,24.185,24.1938,24.185,24.1938,53800.0
2010-04-15 12:30:00,27.52,27.55,27.51,27.54,50200.0,24.1938,24.2201,24.185,24.2113,50200.0
2010-04-15 12:40:00,27.54,27.62,27.52,27.62,98700.0,24.2113,24.2817,24.1938,24.2817,98700.0
2010-04-15 12:50:00,27.62,27.63,27.5,27.56,68600.0,24.2817,24.2905,24.1762,24.2289,68600.0
2010-04-15 13:00:00,27.55,27.57,27.51,27.53,88200.0,24.2201,24.2377,24.185,24.2026,88200.0
2010-04-15 13:10:00,27.53,27.54,27.5,27.53,68100.0,24.2026,24.2113,24.1762,24.2026,68100.0
2010-04-15 13:20:00,27.52,27.53,27.42,27.44,93900.0,24.1938,24.2026,24.1058,24.1234,93900.0
2010-04-15 13:30:00,27.44,27.46,27.37,27.4,77800.0,24.1234,24.141,24.0619,24.0883,77800.0
2010-04-15 13:40:00,27.4,27.43,27.39,27.42,35400.0,24.0883,24.1146,24.0795,24.1058,35400.0
2010-04-15 13:50:00,27.42,27.44,27.4,27.43,55400.0,24.1058,24.1234,24.0883,24.1146,55400.0
2010-04-15 14:00:00,27.43,27.44,27.42,27.44,21100.0,24.1146,24.1234,24.1058,24.1234,21100.0
2010-04-15 14:10:00,27.43,27.46,27.41,27.45,47300.0,24.1146,24.141,24.0971,24.1322,47300.0
2010-04-15 14:20:00,27.45,27.47,27.41,27.46,27700.0,24.1322,24.1498,24.0971,24.141,27700.0
2010-04-15 14:30:00,27.45,27.47,27.43,27.44,27600.0,24.1322,24.1498,24.1146,24.1234,27600.0
2010-04-15 14:40:00,27.44,27.5,27.42,27.45,131900.0,24.1234,24.1762,24.1058,24.1322,131900.0
2010-04-15 14:50:00,27.44,27.44,27.37,27.38,65300.0,24.1234,24.1234,24.0619,24.0707,65300.0
2010-04-15 15:00:00,27.37,27.38,27.32,27.38,263100.0,24.0619,24.0707,24.0179,24.0707,263100.0
2010-04-15 15:10:00,27.37,27.38,27.21,27.21,162000.0,24.0619,24.0707,23.9212,23.9212,162000.0
2010-04-15 15:20:00,27.21,27.25,27.2,27.2,122100.0,23.9212,23.9564,23.9124,23.9124,122100.0
2010-04-15 15:30:00,27.2,27.2,27.0,27.02,397000.0,23.9124,23.9124,23.7366,23.7542,397000.0
2010-04-15 15:40:00,27.01,27.02,27.0,27.0,376300.0,23.7454,23.7542,23.7366,23.7366,376300.0
2010-04-15 15:50:00,27.0,27.05,26.95,27.0,669800.0,23.7366,23.7806,23.6927,23.7366,669800.0
2010-04-16 09:30:00,27.0,27.29,27.0,27.24,104000.0,23.7366,23.9916,23.7366,23.9476,104000.0
2010-04-16 09:40:00,27.17,27.36,27.17,27.31,134200.0,23.8861,24.0531,23.8861,24.0091,134200.0
2010-04-16 09:50:00,27.31,27.41,27.31,27.38,171900.0,24.0091,24.0971,24.0091,24.0707,171900.0
2010-04-16 10:00:00,27.38,27.38,27.32,27.32,49500.0,24.0707,24.0707,24.0179,24.0179,49500.0
2010-04-16 10:10:00,27.32,27.37,27.28,27.3,35400.0,24.0179,24.0619,23.9828,24.0004,35400.0
2010-04-16 10:20:00,27.3,27.36,27.3,27.35,28900.0,24.0004,24.0531,24.0004,24.0443,28900.0
2010-04-16 10:30:00,27.36,27.5,27.34,27.41,60300.0,24.0531,24.1762,24.0355,24.0971,60300.0
2010-04-16 10:40:00,27.4,27.42,27.38,27.38,85400.0,24.0883,24.1058,24.0707,24.0707,85400.0
2010-04-16 10:50:00,27.38,27.39,27.34,27.35,59800.0,24.0707,24.0795,24.0355,24.0443,59800.0
2010-04-16 11:00:00,27.35,27.45,27.35,27.41,21300.0,24.0443,24.1322,24.0443,24.0971,21300.0
2010-04-16 11:10:00,27.4,27.47,27.4,27.42,45200.0,24.0883,24.1498,24.0883,24.1058,45200.0
2010-04-16 11:20:00,27.41,27.48,27.4,27.45,88500.0,24.0971,24.1586,24.0883,24.1322,88500.0
2010-04-16 11:30:00,27.45,27.45,27.42,27.43,44000.0,24.1322,24.1322,24.1058,24.1146,44000.0
2010-04-16 11:40:00,27.42,27.48,27.42,27.47,38500.0,24.1058,24.1586,24.1058,24.1498,38500.0
2010-04-16 11:50:00,27.46,27.47,27.44,27.46,44300.0,24.141,24.1498,24.1234,24.141,44300.0
2010-04-16 12:00:00,27.46,27.5,27.45,27.46,113000.0,24.141,24.1762,24.1322,24.141,113000.0
2010-04-16 12:10:00,27.45,27.46,27.42,27.42,23400.0,24.1322,24.141,24.1058,24.1058,23400.0
2010-04-16 12:20:00,27.43,27.46,27.43,27.46,21300.0,24.1146,24.141,24.1146,24.141,21300.0
2010-04-16 12:30:00,27.46,27.47,27.45,27.45,24800.0,24.141,24.1498,24.1322,24.1322,24800.0
2010-04-16 12:40:00,27.45,27.49,27.45,27.48,15400.0,24.1322,24.1674,24.1322,24.1586,15400.0
2010-04-16 12:50:00,27.48,27.54,27.48,27.51,37600.0,24.1586,24.2113,24.1586,24.185,37600.0
2010-04-16 13:00:00,27.5,27.65,27.5,27.6,108900.0,24.1762,24.308,24.1762,24.2641,108900.0
2010-04-16 13:10:00,27.6,27.68,27.56,27.64,40400.0,24.2641,24.3344,24.2289,24.2993,40400.0
2010-04-16 13:20:00,27.63,27.65,27.6,27.61,19800.0,24.2905,24.308,24.2641,24.2729,19800.0
2010-04-16 13:30:00,27.61,27.7,27.6,27.68,30500.0,24.2729,24.352,24.2641,24.3344,30500.0
2010-04-16 13:40:00,27.68,27.75,27.66,27.73,35600.0,24.3344,24.396,24.3168,24.3784,35600.0
2010-04-16 13:50:00,27.72,27.88,27.72,27.86,40300.0,24.3696,24.5103,24.3696,24.4927,40300.0
2010-04-16 14:00:00,27.83,27.91,27.76,27.82,45900.0,24.4663,24.5366,24.4048,24.4575,45900.0
2010-04-16 14:10:00,27.82,28.25,27.82,28.2,95700.0,24.4575,24.8355,24.4575,24.7916,95700.0
2010-04-16 14:20:00,28.19,28.54,28.17,28.52,352000.0,24.7828,25.0905,24.7652,25.0729,352000.0
2010-04-16 14:30:00,28.5,28.63,28.35,28.52,194000.0,25.0553,25.1696,24.9234,25.0729,194000.0
2010-04-16 14:40:00,28.5,28.6,28.45,28.54,172600.0,25.0553,25.1432,25.0114,25.0905,172600.0
2010-04-16 14:50:00,28.53,28.59,28.5,28.5,65200.0,25.0817,25.1344,25.0553,25.0553,65200.0
2010-04-16 15:00:00,28.51,28.58,28.49,28.49,101500.0,25.0641,25.1256,25.0465,25.0465,101500.0
2010-04-16 15:10:00,28.5,28.59,28.49,28.5,90200.0,25.0553,25.1344,25.0465,25.0553,90200.0
2010-04-16 15:20:00,28.5,28.51,28.49,28.5,68100.0,25.0553,25.0641,25.0465,25.0553,68100.0
2010-04-16 15:30:00,28.5,28.88,28.49,28.77,107600.0,25.0553,25.3894,25.0465,25.2927,107600.0
2010-04-16 15:40:00,28.77,28.77,28.56,28.62,83000.0,25.2927,25.2927,25.1081,25.1608,83000.0
2010-04-16 15:50:00,28.62,28.71,28.52,28.68,200100.0,25.1608,25.2399,25.0729,25.2136,200100.0
2010-04-19 09:30:00,28.6,28.7,28.12,28.5,71000.0,25.1432,25.2311,24.7212,25.0553,71000.0
2010-04-19 09:40:00,28.5,28.65,28.44,28.47,34700.0,25.0553,25.1872,25.0026,25.0289,34700.0
2010-04-19 09:50:00,28.47,28.97,28.47,28.96,68700.0,25.0289,25.4685,25.0289,25.4597,68700.0
2010-04-19 10:00:00,28.97,29.07,28.9,28.92,43500.0,25.4685,25.5564,25.407,25.4245,43500.0
2010-04-19 10:10:00,28.93,29.55,28.91,29.18,117300.0,25.4333,25.9784,25.4158,25.6531,117300.0
2010-04-19 10:20:00,29.18,29.38,28.94,28.94,73500.0,25.6531,25.829,25.4421,25.4421,73500.0
2010-04-19 10:30:00,28.94,28.98,28.7,28.72,29600.0,25.4421,25.4773,25.2311,25.2487,29600.0
2010-04-19 10:40:00,28.77,28.79,28.58,28.78,29100.0,25.2927,25.3103,25.1256,25.3015,29100.0
2010-04-19 10:50:00,28.74,28.77,28.6,28.61,24000.0,25.2663,25.2927,25.1432,25.152,24000.0
2010-04-19 11:00:00,28.62,28.65,28.49,28.5,63600.0,25.1608,25.1872,25.0465,25.0553,63600.0
2010-04-19 11:10:00,28.49,28.61,28.4,28.6,44700.0,25.0465,25.152,24.9674,25.1432,44700.0
2010-04-19 11:20:00,28.61,28.7,28.55,28.63,32700.0,25.152,25.2311,25.0993,25.1696,32700.0
2010-04-19 11:30:00,28.62,28.65,28.49,28.51,15000.0,25.1608,25.1872,25.0465,25.0641,15000.0
2010-04-19 11:40:00,28.52,28.57,28.29,28.3,48300.0,25.0729,25.1169,24.8707,24.8795,48300.0
2010-04-19 11:50:00,28.31,28.31,28.17,28.28,42900.0,24.8883,24.8883,24.7652,24.8619,42900.0
2010-04-19 12:00:00,28.24,28.55,28.24,28.55,56300.0,24.8267,25.0993,24.8267,25.0993,56300.0
2010-04-19 12:10:00,28.54,28.6,28.38,28.54,97200.0,25.0905,25.1432,24.9498,25.0905,97200.0
2010-04-19 12:20:00,28.53,28.57,28.49,28.51,19900.0,25.0817,25.1169,25.0465,25.0641,19900.0
2010-04-19 12:30:00,28.5,28.5,28.39,28.47,53400.0,25.0553,25.0553,24.9586,25.0289,53400.0
2010-04-19 12:40:00,28.46,28.59,28.42,28.58,14000.0,25.0201,25.1344,24.985,25.1256,14000.0
2010-04-19 12:50:00,28.58,28.6,28.51,28.59,20200.0,25.1256,25.1432,25.0641,25.1344,20200.0
2010-04-19 13:00:00,28.6,28.6,28.49,28.57,22200.0,25.1432,25.1432,25.0465,25.1169,22200.0
2010-04-19 13:10:00,28.56,28.6,28.54,28.54,19700.0,25.1081,25.1432,25.0905,25.0905,19700.0
2010-04-19 13:20:00,28.53,28.56,28.45,28.45,15400.0,25.0817,25.1081,25.0114,25.0114,15400.0
2010-04-19 13:30:00,28.45,28.56,28.42,28.56,13800.0,25.0114,25.1081,24.985,25.1081,13800.0
2010-04-19 13:40:00,28.56,28.58,28.47,28.48,20000.0,25.1081,25.1256,25.0289,25.0377,20000.0
2010-04-19 13:50:00,28.47,28.5,28.43,28.5,47500.0,25.0289,25.0553,24.9938,25.0553,47500.0
2010-04-19 14:00:00,28.5,28.51,28.42,28.51,33500.0,25.0553,25.0641,24.985,25.0641,33500.0
2010-04-19 14:10:00,28.51,28.53,28.42,28.51,38300.0,25.0641,25.0817,24.985,25.0641,38300.0
2010-04-19 14:20:00,28.49,28.51,28.43,28.51,59500.0,25.0465,25.0641,24.9938,25.0641,59500.0
2010-04-19 14:30:00,28.51,28.52,28.47,28.51,24500.0,25.0641,25.0729,25.0289,25.0641,24500.0
2010-04-19 14:40:00,28.51,28.6,28.51,28.57,33000.0,25.0641,25.1432,25.0641,25.1169,33000.0
2010-04-19 14:50:00,28.57,28.64,28.55,28.62,31400.0,25.1169,25.1784,25.0993,25.1608,31400.0
2010-04-19 15:00:00,28.64,28.71,28.55,28.56,74700.0,25.1784,25.2399,25.0993,25.1081,74700.0
2010-04-19 15:10:00,28.56,28.84,28.54,28.81,57500.0,25.1081,25.3542,25.0905,25.3278,57500.0
2010-04-19 15:20:00,28.81,28.99,28.81,28.98,71700.0,25.3278,25.4861,25.3278,25.4773,71700.0
2010-04-19 15:30:00,28.98,29.14,28.85,28.86,97100.0,25.4773,25.618,25.363,25.3718,97100.0
2010-04-19 15:40:00,28.88,29.12,28.85,29.11,72000.0,25.3894,25.6004,25.363,25.5916,72000.0
2010-04-19 15:50:00,29.1,29.18,28.99,29.07,133300.0,25.5828,25.6531,25.4861,25.5564,133300.0
2010-04-20 09:30:00,29.25,29.25,28.78,28.83,32200.0,25.7147,25.7147,25.3015,25.3454,32200.0
2010-04-20 09:40:00,28.83,28.84,28.53,28.65,38600.0,25.3454,25.3542,25.0817,25.1872,38600.0
2010-04-20 09:50:00,28.6,28.86,28.57,28.57,26900.0,25.1432,25.3718,25.1169,25.1169,26900.0
2010-04-20 10:00:00,28.58,28.58,28.39,28.4,16600.0,25.1256,25.1256,24.9586,24.9674,16600.0
2010-04-20 10:10:00,28.42,28.63,28.37,28.48,54800.0,24.985,25.1696,24.941,25.0377,54800.0
2010-04-20 10:20:00,28.47,28.59,28.42,28.52,83200.0,25.0289,25.1344,24.985,25.0729,83200.0
2010-04-20 10:30:00,28.52,28.58,28.45,28.48,17800.0,25.0729,25.1256,25.0114,25.0377,17800.0
2010-04-20 10:40:00,28.47,28.56,28.47,28.53,7800.0,25.0289,25.1081,25.0289,25.0817,7800.0
2010-04-20 10:50:00,28.52,28.53,28.41,28.49,18400.0,25.0729,25.0817,24.9762,25.0465,18400.0
2010-04-20 11:00:00,28.47,28.58,28.45,28.48,22500.0,25.0289,25.1256,25.0114,25.0377,22500.0
2010-04-20 11:10:00,28.48,28.52,28.44,28.48,19600.0,25.0377,25.0729,25.0026,25.0377,19600.0
2010-04-20 11:20:00,28.48,28.54,28.48,28.48,19000.0,25.0377,25.0905,25.0377,25.0377,19000.0
2010-04-20 11:30:00,28.48,28.52,28.46,28.48,31300.0,25.0377,25.0729,25.0201,25.0377,31300.0
2010-04-20 11:40:00,28.47,28.52,28.47,28.52,14300.0,25.0289,25.0729,25.0289,25.0729,14300.0
2010-04-20 11:50:00,28.52,28.54,28.45,28.52,8100.0,25.0729,25.0905,25.0114,25.0729,8100.0
2010-04-20 12:00:00,28.49,28.56,28.47,28.5,8800.0,25.0465,25.1081,25.0289,25.0553,8800.0
2010-04-20 12:10:00,28.5,28.6,28.44,28.54,79100.0,25.0553,25.1432,25.0026,25.0905,79100.0
2010-04-20 12:20:00,28.56,28.58,28.47,28.48,17000.0,25.1081,25.1256,25.0289,25.0377,17000.0
2010-04-20 12:30:00,28.52,28.52,28.48,28.5,10300.0,25.0729,25.0729,25.0377,25.0553,10300.0
2010-04-20 12:40:00,28.51,28.51,28.47,28.5,10200.0,25.0641,25.0641,25.0289,25.0553,10200.0
2010-04-20 12:50:00,28.49,28.53,28.47,28.52,8500.0,25.0465,25.0817,25.0289,25.0729,8500.0
2010-04-20 13:00:00,28.52,28.52,28.47,28.47,16900.0,25.0729,25.0729,25.0289,25.0289,16900.0
2010-04-20 13:10:00,28.48,28.56,28.48,28.55,13100.0,25.0377,25.1081,25.0377,25.0993,13100.0
2010-04-20 13:20:00,28.56,28.57,28.49,28.49,13200.0,25.1081,25.1169,25.0465,25.0465,13200.0
2010-04-20 13:30:00,28.5,28.5,28.48,28.49,7800.0,25.0553,25.0553,25.0377,25.0465,7800.0
2010-04-20 13:40:00,28.49,28.52,28.48,28.49,16200.0,25.0465,25.0729,25.0377,25.0465,16200.0
2010-04-20 13:50:00,28.5,28.5,28.45,28.49,8800.0,25.0553,25.0553,25.0114,25.0465,8800.0
2010-04-20 14:00:00,28.49,28.5,28.48,28.49,8800.0,25.0465,25.0553,25.0377,25.0465,8800.0
2010-04-20 14:10:00,28.49,28.51,28.27,28.36,101500.0,25.0465,25.0641,24.8531,24.9322,101500.0
2010-04-20 14:20:00,28.36,28.41,28.33,28.4,15000.0,24.9322,24.9762,24.9059,24.9674,15000.0
2010-04-20 14:30:00,28.4,28.4,28.28,28.28,21300.0,24.9674,24.9674,24.8619,24.8619,21300.0
2010-04-20 14:40:00,28.29,28.33,28.26,28.31,27600.0,24.8707,24.9059,24.8443,24.8883,27600.0
2010-04-20 14:50:00,28.31,28.33,28.26,28.27,35000.0,24.8883,24.9059,24.8443,24.8531,35000.0
2010-04-20 15:00:00,28.28,28.31,28.27,28.3,105100.0,24.8619,24.8883,24.8531,24.8795,105100.0
2010-04-20 15:10:00,28.3,28.31,28.25,28.25,38900.0,24.8795,24.8883,24.8355,24.8355,38900.0
2010-04-20 15:20:00,28.25,28.26,28.08,28.1,29800.0,24.8355,24.8443,24.6861,24.7037,29800.0
2010-04-20 15:30:00,28.1,28.38,28.09,28.33,44800.0,24.7037,24.9498,24.6949,24.9059,44800.0
2010-04-20 15:40:00,28.33,28.36,28.31,28.35,61600.0,24.9059,24.9322,24.8883,24.9234,61600.0
2010-04-20 15:50:00,28.35,28.36,28.24,28.25,55000.0,24.9234,24.9322,24.8267,24.8355,55000.0
2010-04-20 16:00:00,28.25,28.25,28.25,28.25,67700.0,24.8355,24.8355,24.8355,24.8355,67700.0
2010-04-20 16:10:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:20:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:30:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:40:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-20 16:50:00,28.25,28.25,28.25,28.25,0.0,24.8355,24.8355,24.8355,24.8355,0.0
2010-04-21 09:30:00,28.2,28.22,27.9,28.0,59400.0,24.7916,24.8092,24.5278,24.6157,59400.0
2010-04-21 09:40:00,28.01,28.09,28.0,28.08,26900.0,24.6245,24.6949,24.6157,24.6861,26900.0
2010-04-21 09:50:00,28.08,28.08,27.99,28.02,229400.0,24.6861,24.6861,24.607,24.6333,229400.0
2010-04-21 10:00:00,27.99,28.16,27.99,28.11,16200.0,24.607,24.7564,24.607,24.7125,16200.0
2010-04-21 10:10:00,28.1,28.39,28.1,28.22,34600.0,24.7037,24.9586,24.7037,24.8092,34600.0
2010-04-21 10:20:00,28.17,28.45,28.13,28.31,34700.0,24.7652,25.0114,24.73,24.8883,34700.0
2010-04-21 10:30:00,28.34,28.4,28.3,28.32,26800.0,24.9147,24.9674,24.8795,24.8971,26800.0
2010-04-21 10:40:00,28.33,28.4,28.33,28.34,22000.0,24.9059,24.9674,24.9059,24.9147,22000.0
2010-04-21 10:50:00,28.31,28.34,28.3,28.3,17000.0,24.8883,24.9147,24.8795,24.8795,17000.0
2010-04-21 11:00:00,28.25,28.28,28.17,28.25,5300.0,24.8355,24.8619,24.7652,24.8355,5300.0
2010-04-21 11:10:00,28.25,28.3,28.24,28.24,2000.0,24.8355,24.8795,24.8267,24.8267,2000.0
2010-04-21 11:20:00,28.27,28.27,28.11,28.11,95200.0,24.8531,24.8531,24.7125,24.7125,95200.0
2010-04-21 11:30:00,28.14,28.21,28.11,28.16,158000.0,24.7388,24.8004,24.7125,24.7564,158000.0
2010-04-21 11:40:00,28.16,28.2,28.14,28.15,7700.0,24.7564,24.7916,24.7388,24.7476,7700.0
2010-04-21 11:50:00,28.12,28.17,28.1,28.14,11200.0,24.7212,24.7652,24.7037,24.7388,11200.0
2010-04-21 12:00:00,28.14,28.15,28.08,28.11,13600.0,24.7388,24.7476,24.6861,24.7125,13600.0
2010-04-21 12:10:00,28.11,28.15,28.09,28.14,16400.0,24.7125,24.7476,24.6949,24.7388,16400.0
2010-04-21 12:20:00,28.14,28.15,28.12,28.15,9300.0,24.7388,24.7476,24.7212,24.7476,9300.0
2010-04-21 12:30:00,28.15,28.2,28.11,28.14,7900.0,24.7476,24.7916,24.7125,24.7388,7900.0
2010-04-21 12:40:00,28.14,28.18,28.1,28.15,4600.0,24.7388,24.774,24.7037,24.7476,4600.0
2010-04-21 12:50:00,28.15,28.15,28.08,28.1,4700.0,24.7476,24.7476,24.6861,24.7037,4700.0
2010-04-21 13:00:00,28.05,28.14,28.05,28.11,5000.0,24.6597,24.7388,24.6597,24.7125,5000.0
2010-04-21 13:10:00,28.13,28.16,28.05,28.1,56000.0,24.73,24.7564,24.6597,24.7037,56000.0
2010-04-21 13:20:00,28.12,28.16,28.09,28.15,4500.0,24.7212,24.7564,24.6949,24.7476,4500.0
2010-04-21 13:30:00,28.17,28.24,28.16,28.21,10500.0,24.7652,24.8267,24.7564,24.8004,10500.0
2010-04-21 13:40:00,28.17,28.25,28.16,28.25,5000.0,24.7652,24.8355,24.7564,24.8355,5000.0
2010-04-21 13:50:00,28.25,28.33,28.22,28.3,7200.0,24.8355,24.9059,24.8092,24.8795,7200.0
2010-04-21 14:00:00,28.28,28.29,28.23,28.25,10100.0,24.8619,24.8707,24.8179,24.8355,10100.0
2010-04-21 14:10:00,28.25,28.27,28.1,28.14,22900.0,24.8355,24.8531,24.7037,24.7388,22900.0
2010-04-21 14:20:00,28.15,28.17,28.08,28.12,23300.0,24.7476,24.7652,24.6861,24.7212,23300.0
2010-04-21 14:30:00,28.12,28.28,28.12,28.19,16200.0,24.7212,24.8619,24.7212,24.7828,16200.0
2010-04-21 14:40:00,28.18,28.21,28.15,28.2,20400.0,24.774,24.8004,24.7476,24.7916,20400.0
2010-04-21 14:50:00,28.2,28.21,28.16,28.19,17800.0,24.7916,24.8004,24.7564,24.7828,17800.0
2010-04-21 15:00:00,28.19,28.26,28.17,28.25,18900.0,24.7828,24.8443,24.7652,24.8355,18900.0
2010-04-21 15:10:00,28.25,28.27,28.22,28.26,17000.0,24.8355,24.8531,24.8092,24.8443,17000.0
2010-04-21 15:20:00,28.26,28.32,28.2,28.24,29100.0,24.8443,24.8971,24.7916,24.8267,29100.0
2010-04-21 15:30:00,28.23,28.24,28.2,28.2,20300.0,24.8179,24.8267,24.7916,24.7916,20300.0
2010-04-21 15:40:00,28.2,28.29,28.18,28.22,26900.0,24.7916,24.8707,24.774,24.8092,26900.0
2010-04-21 15:50:00,28.23,28.27,28.16,28.19,161500.0,24.8179,24.8531,24.7564,24.7828,161500.0
2010-04-21 16:00:00,28.19,28.19,28.06,28.06,16600.0,24.7828,24.7828,24.6685,24.6685,16600.0
2010-04-21 16:10:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:20:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:30:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:40:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-21 16:50:00,28.06,28.06,28.06,28.06,0.0,24.6685,24.6685,24.6685,24.6685,0.0
2010-04-22 09:30:00,28.01,28.05,28.0,28.05,24200.0,24.6245,24.6597,24.6157,24.6597,24200.0
2010-04-22 09:40:00,28.06,28.14,28.0,28.11,29500.0,24.6685,24.7388,24.6157,24.7125,29500.0
2010-04-22 09:50:00,28.14,28.35,28.09,28.35,16700.0,24.7388,24.9234,24.6949,24.9234,16700.0
2010-04-22 10:00:00,28.35,28.4,28.29,28.3,32600.0,24.9234,24.9674,24.8707,24.8795,32600.0
2010-04-22 10:10:00,28.3,28.82,28.29,28.8,77000.0,24.8795,25.3366,24.8707,25.3191,77000.0
2010-04-22 10:20:00,28.8,29.37,28.8,28.98,96000.0,25.3191,25.8202,25.3191,25.4773,96000.0
2010-04-22 10:30:00,28.95,29.09,28.87,28.99,32700.0,25.4509,25.574,25.3806,25.4861,32700.0
2010-04-22 10:40:00,28.99,29.02,28.88,28.92,20000.0,25.4861,25.5125,25.3894,25.4245,20000.0
2010-04-22 10:50:00,28.87,28.92,28.8,28.92,7500.0,25.3806,25.4245,25.3191,25.4245,7500.0
2010-04-22 11:00:00,28.89,29.04,28.88,29.0,125000.0,25.3982,25.53,25.3894,25.4949,125000.0
2010-04-22 11:10:00,29.0,29.0,28.94,28.95,12400.0,25.4949,25.4949,25.4421,25.4509,12400.0
2010-04-22 11:20:00,28.95,28.99,28.9,28.96,19900.0,25.4509,25.4861,25.407,25.4597,19900.0
2010-04-22 11:30:00,28.97,28.99,28.9,28.97,14300.0,25.4685,25.4861,25.407,25.4685,14300.0
2010-04-22 11:40:00,28.92,28.92,28.87,28.9,2300.0,25.4245,25.4245,25.3806,25.407,2300.0
2010-04-22 11:50:00,28.87,28.95,28.87,28.95,1800.0,25.3806,25.4509,25.3806,25.4509,1800.0
2010-04-22 12:00:00,28.94,28.98,28.9,28.98,6500.0,25.4421,25.4773,25.407,25.4773,6500.0
2010-04-22 12:10:00,28.99,29.01,28.95,28.96,1700.0,25.4861,25.5037,25.4509,25.4597,1700.0
2010-04-22 12:20:00,28.97,29.0,28.97,29.0,6600.0,25.4685,25.4949,25.4685,25.4949,6600.0
2010-04-22 12:30:00,28.98,29.0,28.96,29.0,59300.0,25.4773,25.4949,25.4597,25.4949,59300.0
2010-04-22 12:40:00,28.98,29.0,28.95,28.96,10300.0,25.4773,25.4949,25.4509,25.4597,10300.0
2010-04-22 12:50:00,28.94,29.0,28.9,28.96,23500.0,25.4421,25.4949,25.407,25.4597,23500.0
2010-04-22 13:00:00,28.96,29.02,28.93,29.02,13200.0,25.4597,25.5125,25.4333,25.5125,13200.0
2010-04-22 13:10:00,29.01,29.04,29.0,29.0,5200.0,25.5037,25.53,25.4949,25.4949,5200.0
2010-04-22 13:20:00,29.0,29.11,29.0,29.11,9500.0,25.4949,25.5916,25.4949,25.5916,9500.0
2010-04-22 13:30:00,29.08,29.1,29.06,29.08,5800.0,25.5652,25.5828,25.5476,25.5652,5800.0
2010-04-22 13:40:00,29.08,29.15,29.07,29.1,28000.0,25.5652,25.6268,25.5564,25.5828,28000.0
2010-04-22 13:50:00,29.1,29.18,29.09,29.13,62800.0,25.5828,25.6531,25.574,25.6092,62800.0
2010-04-22 14:00:00,29.12,29.15,29.08,29.1,9300.0,25.6004,25.6268,25.5652,25.5828,9300.0
2010-04-22 14:10:00,29.1,29.11,29.06,29.1,29800.0,25.5828,25.5916,25.5476,25.5828,29800.0
2010-04-22 14:20:00,29.09,29.12,29.08,29.1,18500.0,25.574,25.6004,25.5652,25.5828,18500.0
2010-04-22 14:30:00,29.11,29.12,29.05,29.06,58900.0,25.5916,25.6004,25.5388,25.5476,58900.0
2010-04-22 14:40:00,29.07,29.12,29.07,29.12,11400.0,25.5564,25.6004,25.5564,25.6004,11400.0
2010-04-22 14:50:00,29.12,29.12,28.94,28.96,66200.0,25.6004,25.6004,25.4421,25.4597,66200.0
2010-04-22 15:00:00,28.96,29.18,28.92,29.12,31600.0,25.4597,25.6531,25.4245,25.6004,31600.0
2010-04-22 15:10:00,29.12,29.15,29.08,29.15,12100.0,25.6004,25.6268,25.5652,25.6268,12100.0
2010-04-22 15:20:00,29.14,29.44,29.14,29.4,64600.0,25.618,25.8817,25.618,25.8465,64600.0
2010-04-22 15:30:00,29.4,29.55,29.39,29.53,127700.0,25.8465,25.9784,25.8377,25.9608,127700.0
2010-04-22 15:40:00,29.53,29.62,29.49,29.61,57900.0,25.9608,26.0399,25.9257,26.0312,57900.0
2010-04-22 15:50:00,29.6,29.61,29.49,29.49,41600.0,26.0224,26.0312,25.9257,25.9257,41600.0
2010-04-23 09:30:00,29.67,29.69,29.44,29.6,31000.0,26.0839,26.1015,25.8817,26.0224,31000.0
2010-04-23 09:40:00,29.6,29.65,29.17,29.22,34000.0,26.0224,26.0663,25.6443,25.6883,34000.0
2010-04-23 09:50:00,29.21,29.52,29.21,29.48,17000.0,25.6795,25.952,25.6795,25.9169,17000.0
2010-04-23 10:00:00,29.48,29.54,29.46,29.46,24300.0,25.9169,25.9696,25.8993,25.8993,24300.0
2010-04-23 10:10:00,29.43,29.58,29.41,29.54,9900.0,25.8729,26.0048,25.8553,25.9696,9900.0
2010-04-23 10:20:00,29.5,29.53,29.5,29.53,6300.0,25.9344,25.9608,25.9344,25.9608,6300.0
2010-04-23 10:30:00,29.52,29.52,29.44,29.47,8500.0,25.952,25.952,25.8817,25.9081,8500.0
2010-04-23 10:40:00,29.47,29.5,29.44,29.49,4300.0,25.9081,25.9344,25.8817,25.9257,4300.0
2010-04-23 10:50:00,29.46,29.49,29.45,29.47,3600.0,25.8993,25.9257,25.8905,25.9081,3600.0
2010-04-23 11:00:00,29.47,29.47,29.44,29.45,2900.0,25.9081,25.9081,25.8817,25.8905,2900.0
2010-04-23 11:10:00,29.46,29.48,29.45,29.46,22700.0,25.8993,25.9169,25.8905,25.8993,22700.0
2010-04-23 11:20:00,29.46,29.48,29.44,29.45,21800.0,25.8993,25.9169,25.8817,25.8905,21800.0
2010-04-23 11:30:00,29.47,29.48,29.42,29.47,39900.0,25.9081,25.9169,25.8641,25.9081,39900.0
2010-04-23 11:40:00,29.46,29.48,29.41,29.45,13500.0,25.8993,25.9169,25.8553,25.8905,13500.0
2010-04-23 11:50:00,29.48,29.48,29.45,29.47,11100.0,25.9169,25.9169,25.8905,25.9081,11100.0
2010-04-23 12:00:00,29.48,29.5,29.48,29.49,10500.0,25.9169,25.9344,25.9169,25.9257,10500.0
2010-04-23 12:10:00,29.5,29.52,29.49,29.51,8800.0,25.9344,25.952,25.9257,25.9432,8800.0
2010-04-23 12:20:00,29.5,29.52,29.49,29.52,11700.0,25.9344,25.952,25.9257,25.952,11700.0
2010-04-23 12:30:00,29.52,29.52,29.49,29.52,18800.0,25.952,25.952,25.9257,25.952,18800.0
2010-04-23 12:40:00,29.5,29.51,29.47,29.5,12600.0,25.9344,25.9432,25.9081,25.9344,12600.0
2010-04-23 12:50:00,29.5,29.52,29.5,29.52,8300.0,25.9344,25.952,25.9344,25.952,8300.0
2010-04-23 13:00:00,29.51,29.52,29.5,29.51,8200.0,25.9432,25.952,25.9344,25.9432,8200.0
2010-04-23 13:10:00,29.5,29.52,29.49,29.51,12500.0,25.9344,25.952,25.9257,25.9432,12500.0
2010-04-23 13:20:00,29.5,29.52,29.49,29.49,13000.0,25.9344,25.952,25.9257,25.9257,13000.0
2010-04-23 13:30:00,29.5,29.51,29.5,29.51,4200.0,25.9344,25.9432,25.9344,25.9432,4200.0
2010-04-23 13:40:00,29.51,29.58,29.5,29.58,20700.0,25.9432,26.0048,25.9344,26.0048,20700.0
2010-04-23 13:50:00,29.58,29.58,29.5,29.5,7100.0,26.0048,26.0048,25.9344,25.9344,7100.0
2010-04-23 14:00:00,29.5,29.52,29.49,29.5,15200.0,25.9344,25.952,25.9257,25.9344,15200.0
2010-04-23 14:10:00,29.5,29.54,29.49,29.53,9400.0,25.9344,25.9696,25.9257,25.9608,9400.0
2010-04-23 14:20:00,29.5,29.54,29.44,29.46,23300.0,25.9344,25.9696,25.8817,25.8993,23300.0
2010-04-23 14:30:00,29.45,29.52,29.45,29.48,19700.0,25.8905,25.952,25.8905,25.9169,19700.0
2010-04-23 14:40:00,29.48,29.56,29.48,29.54,48900.0,25.9169,25.9872,25.9169,25.9696,48900.0
2010-04-23 14:50:00,29.54,29.58,29.53,29.58,6500.0,25.9696,26.0048,25.9608,26.0048,6500.0
2010-04-23 15:00:00,29.59,29.6,29.56,29.56,5700.0,26.0136,26.0224,25.9872,25.9872,5700.0
2010-04-23 15:10:00,29.56,29.56,29.49,29.53,30100.0,25.9872,25.9872,25.9257,25.9608,30100.0
2010-04-23 15:20:00,29.54,29.54,29.51,29.53,5300.0,25.9696,25.9696,25.9432,25.9608,5300.0
2010-04-23 15:30:00,29.51,29.52,29.48,29.48,16200.0,25.9432,25.952,25.9169,25.9169,16200.0
2010-04-23 15:40:00,29.49,29.49,29.34,29.4,35700.0,25.9257,25.9257,25.7938,25.8465,35700.0
2010-04-23 15:50:00,29.39,29.4,29.34,29.38,58800.0,25.8377,25.8465,25.7938,25.829,58800.0
2010-04-26 09:30:00,28.55,29.32,28.43,29.31,157100.0,25.0993,25.7762,24.9938,25.7674,157100.0
2010-04-26 09:40:00,29.24,29.7,29.2,29.68,134500.0,25.7059,26.1103,25.6707,26.0927,134500.0
2010-04-26 09:50:00,29.64,29.67,29.38,29.39,62400.0,26.0575,26.0839,25.829,25.8377,62400.0
2010-04-26 10:00:00,29.38,29.69,29.34,29.5,34200.0,25.829,26.1015,25.7938,25.9344,34200.0
2010-04-26 10:10:00,29.5,29.57,29.4,29.42,26900.0,25.9344,25.996,25.8465,25.8641,26900.0
2010-04-26 10:20:00,29.42,29.45,29.4,29.45,12200.0,25.8641,25.8905,25.8465,25.8905,12200.0
2010-04-26 10:30:00,29.43,29.43,29.3,29.37,17000.0,25.8729,25.8729,25.7586,25.8202,17000.0
2010-04-26 10:40:00,29.36,29.43,29.2,29.36,24700.0,25.8114,25.8729,25.6707,25.8114,24700.0
2010-04-26 10:50:00,29.36,29.47,29.27,29.34,27300.0,25.8114,25.9081,25.7322,25.7938,27300.0
2010-04-26 11:00:00,29.36,29.36,29.27,29.27,19000.0,25.8114,25.8114,25.7322,25.7322,19000.0
2010-04-26 11:10:00,29.26,29.34,29.25,29.26,17900.0,25.7235,25.7938,25.7147,25.7235,17900.0
2010-04-26 11:20:00,29.26,29.32,29.22,29.31,22000.0,25.7235,25.7762,25.6883,25.7674,22000.0
2010-04-26 11:30:00,29.32,29.37,29.29,29.33,14400.0,25.7762,25.8202,25.7498,25.785,14400.0
2010-04-26 11:40:00,29.35,29.35,29.25,29.26,6700.0,25.8026,25.8026,25.7147,25.7235,6700.0
2010-04-26 11:50:00,29.25,29.27,29.23,29.26,10400.0,25.7147,25.7322,25.6971,25.7235,10400.0
2010-04-26 12:00:00,29.25,29.27,29.25,29.26,7000.0,25.7147,25.7322,25.7147,25.7235,7000.0
2010-04-26 12:10:00,29.26,29.31,29.25,29.29,19400.0,25.7235,25.7674,25.7147,25.7498,19400.0
2010-04-26 12:20:00,29.29,29.31,29.2,29.2,18300.0,25.7498,25.7674,25.6707,25.6707,18300.0
2010-04-26 12:30:00,29.2,29.29,29.2,29.27,11000.0,25.6707,25.7498,25.6707,25.7322,11000.0
2010-04-26 12:40:00,29.25,29.3,29.24,29.3,17500.0,25.7147,25.7586,25.7059,25.7586,17500.0
2010-04-26 12:50:00,29.28,29.54,29.28,29.52,20400.0,25.741,25.9696,25.741,25.952,20400.0
2010-04-26 13:00:00,29.52,29.55,29.5,29.5,13300.0,25.952,25.9784,25.9344,25.9344,13300.0
2010-04-26 13:10:00,29.5,29.5,29.49,29.5,11200.0,25.9344,25.9344,25.9257,25.9344,11200.0
2010-04-26 13:20:00,29.5,29.54,29.48,29.54,7900.0,25.9344,25.9696,25.9169,25.9696,7900.0
2010-04-26 13:30:00,29.54,29.54,29.49,29.51,6800.0,25.9696,25.9696,25.9257,25.9432,6800.0
2010-04-26 13:40:00,29.5,29.52,29.5,29.52,4500.0,25.9344,25.952,25.9344,25.952,4500.0
2010-04-26 13:50:00,29.5,29.53,29.49,29.5,14500.0,25.9344,25.9608,25.9257,25.9344,14500.0
2010-04-26 14:00:00,29.5,29.51,29.49,29.51,37500.0,25.9344,25.9432,25.9257,25.9432,37500.0
2010-04-26 14:10:00,29.5,29.51,29.5,29.5,12300.0,25.9344,25.9432,25.9344,25.9344,12300.0
2010-04-26 14:20:00,29.5,29.51,29.49,29.5,9200.0,25.9344,25.9432,25.9257,25.9344,9200.0
2010-04-26 14:30:00,29.5,29.51,29.49,29.5,9800.0,25.9344,25.9432,25.9257,25.9344,9800.0
2010-04-26 14:40:00,29.49,29.5,29.45,29.5,18900.0,25.9257,25.9344,25.8905,25.9344,18900.0
2010-04-26 14:50:00,29.5,29.51,29.49,29.49,16600.0,25.9344,25.9432,25.9257,25.9257,16600.0
2010-04-26 15:00:00,29.49,29.52,29.45,29.5,32900.0,25.9257,25.952,25.8905,25.9344,32900.0
2010-04-26 15:10:00,29.5,29.52,29.49,29.52,23000.0,25.9344,25.952,25.9257,25.952,23000.0
2010-04-26 15:20:00,29.52,29.53,29.49,29.51,29400.0,25.952,25.9608,25.9257,25.9432,29400.0
2010-04-26 15:30:00,29.5,29.59,29.5,29.58,38500.0,25.9344,26.0136,25.9344,26.0048,38500.0
2010-04-26 15:40:00,29.58,29.66,29.5,29.53,45400.0,26.0048,26.0751,25.9344,25.9608,45400.0
2010-04-26 15:50:00,29.54,29.63,29.51,29.53,60300.0,25.9696,26.0487,25.9432,25.9608,60300.0
2010-04-27 08:40:00,29.58,29.58,29.58,29.58,500.0,26.0048,26.0048,26.0048,26.0048,500.0
2010-04-27 08:50:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:00:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:10:00,29.58,29.58,29.58,29.58,0.0,26.0048,26.0048,26.0048,26.0048,0.0
2010-04-27 09:20:00,29.5,29.5,29.28,29.28,1700.0,25.9344,25.9344,25.741,25.741,1700.0
2010-04-27 09:30:00,29.34,29.74,29.34,29.72,35900.0,25.7938,26.1454,25.7938,26.1279,35900.0
2010-04-27 09:40:00,29.72,29.74,29.7,29.71,19500.0,26.1279,26.1454,26.1103,26.1191,19500.0
2010-04-27 09:50:00,29.71,29.71,29.49,29.49,31900.0,26.1191,26.1191,25.9257,25.9257,31900.0
2010-04-27 10:00:00,29.48,29.48,29.34,29.4,17800.0,25.9169,25.9169,25.7938,25.8465,17800.0
2010-04-27 10:10:00,29.4,29.45,29.39,29.45,4900.0,25.8465,25.8905,25.8377,25.8905,4900.0
2010-04-27 10:20:00,29.49,29.58,29.49,29.54,9100.0,25.9257,26.0048,25.9257,25.9696,9100.0
2010-04-27 10:30:00,29.54,29.59,29.53,29.58,7200.0,25.9696,26.0136,25.9608,26.0048,7200.0
2010-04-27 10:40:00,29.58,29.58,29.55,29.56,22000.0,26.0048,26.0048,25.9784,25.9872,22000.0
2010-04-27 10:50:00,29.56,29.56,29.45,29.52,32800.0,25.9872,25.9872,25.8905,25.952,32800.0
2010-04-27 11:00:00,29.54,29.54,29.51,29.51,4300.0,25.9696,25.9696,25.9432,25.9432,4300.0
2010-04-27 11:10:00,29.5,29.51,29.37,29.5,23800.0,25.9344,25.9432,25.8202,25.9344,23800.0
2010-04-27 11:20:00,29.5,29.54,29.35,29.36,28900.0,25.9344,25.9696,25.8026,25.8114,28900.0
2010-04-27 11:30:00,29.39,29.53,29.35,29.51,17200.0,25.8377,25.9608,25.8026,25.9432,17200.0
2010-04-27 11:40:00,29.51,29.53,29.44,29.45,6100.0,25.9432,25.9608,25.8817,25.8905,6100.0
2010-04-27 11:50:00,29.46,29.46,29.38,29.4,42600.0,25.8993,25.8993,25.829,25.8465,42600.0
2010-04-27 12:00:00,29.4,29.4,29.38,29.39,6400.0,25.8465,25.8465,25.829,25.8377,6400.0
2010-04-27 12:10:00,29.37,29.39,29.33,29.33,17400.0,25.8202,25.8377,25.785,25.785,17400.0
2010-04-27 12:20:00,29.34,29.38,29.24,29.24,19300.0,25.7938,25.829,25.7059,25.7059,19300.0
2010-04-27 12:30:00,29.24,29.34,29.22,29.27,22300.0,25.7059,25.7938,25.6883,25.7322,22300.0
2010-04-27 12:40:00,29.3,29.34,29.26,29.3,6900.0,25.7586,25.7938,25.7235,25.7586,6900.0
2010-04-27 12:50:00,29.29,29.3,29.27,29.28,14600.0,25.7498,25.7586,25.7322,25.741,14600.0
2010-04-27 13:00:00,29.29,29.29,29.22,29.22,15100.0,25.7498,25.7498,25.6883,25.6883,15100.0
2010-04-27 13:10:00,29.22,29.36,29.21,29.33,24900.0,25.6883,25.8114,25.6795,25.785,24900.0
2010-04-27 13:20:00,29.32,29.48,29.26,29.27,17500.0,25.7762,25.9169,25.7235,25.7322,17500.0
2010-04-27 13:30:00,29.26,29.3,29.17,29.18,14900.0,25.7235,25.7586,25.6443,25.6531,14900.0
2010-04-27 13:40:00,29.17,29.18,29.14,29.15,18700.0,25.6443,25.6531,25.618,25.6268,18700.0
2010-04-27 13:50:00,29.14,29.31,29.14,29.21,24100.0,25.618,25.7674,25.618,25.6795,24100.0
2010-04-27 14:00:00,29.2,29.21,29.13,29.18,21800.0,25.6707,25.6795,25.6092,25.6531,21800.0
2010-04-27 14:10:00,29.17,29.18,29.15,29.16,14400.0,25.6443,25.6531,25.6268,25.6355,14400.0
2010-04-27 14:20:00,29.16,29.22,29.15,29.21,25700.0,25.6355,25.6883,25.6268,25.6795,25700.0
2010-04-27 14:30:00,29.23,29.23,29.07,29.07,17600.0,25.6971,25.6971,25.5564,25.5564,17600.0
2010-04-27 14:40:00,29.08,29.1,29.07,29.08,17800.0,25.5652,25.5828,25.5564,25.5652,17800.0
2010-04-27 14:50:00,29.09,29.09,29.05,29.08,29000.0,25.574,25.574,25.5388,25.5652,29000.0
2010-04-27 15:00:00,29.07,29.09,29.05,29.08,24100.0,25.5564,25.574,25.5388,25.5652,24100.0
2010-04-27 15:10:00,29.08,29.09,29.07,29.09,17100.0,25.5652,25.574,25.5564,25.574,17100.0
2010-04-27 15:20:00,29.09,29.14,29.09,29.12,17600.0,25.574,25.618,25.574,25.6004,17600.0
2010-04-27 15:30:00,29.12,29.15,29.12,29.13,26500.0,25.6004,25.6268,25.6004,25.6092,26500.0
2010-04-27 15:40:00,29.14,29.14,29.08,29.08,37100.0,25.618,25.618,25.5652,25.5652,37100.0
2010-04-27 15:50:00,29.09,29.09,28.94,28.99,93000.0,25.574,25.574,25.4421,25.4861,93000.0
2010-04-27 16:00:00,28.99,28.99,28.99,28.99,2700.0,25.4861,25.4861,25.4861,25.4861,2700.0
2010-04-27 16:10:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:20:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:30:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:40:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-27 16:50:00,28.99,28.99,28.99,28.99,0.0,25.4861,25.4861,25.4861,25.4861,0.0
2010-04-28 09:30:00,29.03,29.91,29.03,29.4,25500.0,25.5213,26.2949,25.5213,25.8465,25500.0
2010-04-28 09:40:00,29.42,29.45,29.41,29.42,9200.0,25.8641,25.8905,25.8553,25.8641,9200.0
2010-04-28 09:50:00,29.42,29.43,29.05,29.09,75500.0,25.8641,25.8729,25.5388,25.574,75500.0
2010-04-28 10:00:00,29.09,29.12,28.9,28.96,25200.0,25.574,25.6004,25.407,25.4597,25200.0
2010-04-28 10:10:00,28.96,29.03,28.91,29.01,6900.0,25.4597,25.5213,25.4158,25.5037,6900.0
2010-04-28 10:20:00,29.05,29.12,28.91,29.02,37300.0,25.5388,25.6004,25.4158,25.5125,37300.0
2010-04-28 10:30:00,29.02,29.02,28.89,28.9,7500.0,25.5125,25.5125,25.3982,25.407,7500.0
2010-04-28 10:40:00,28.93,28.97,28.84,28.89,8500.0,25.4333,25.4685,25.3542,25.3982,8500.0
2010-04-28 10:50:00,28.84,28.87,28.74,28.87,12500.0,25.3542,25.3806,25.2663,25.3806,12500.0
2010-04-28 11:00:00,28.87,28.94,28.74,28.75,19200.0,25.3806,25.4421,25.2663,25.2751,19200.0
2010-04-28 11:10:00,28.76,28.91,28.76,28.85,19800.0,25.2839,25.4158,25.2839,25.363,19800.0
2010-04-28 11:20:00,28.84,28.86,28.81,28.81,4500.0,25.3542,25.3718,25.3278,25.3278,4500.0
2010-04-28 11:30:00,28.81,28.81,28.54,28.62,7300.0,25.3278,25.3278,25.0905,25.1608,7300.0
2010-04-28 11:40:00,28.67,28.76,28.67,28.75,3900.0,25.2048,25.2839,25.2048,25.2751,3900.0
2010-04-28 11:50:00,28.75,28.79,28.75,28.77,2300.0,25.2751,25.3103,25.2751,25.2927,2300.0
2010-04-28 12:00:00,28.77,28.78,28.72,28.76,13000.0,25.2927,25.3015,25.2487,25.2839,13000.0
2010-04-28 12:10:00,28.78,28.82,28.77,28.82,6900.0,25.3015,25.3366,25.2927,25.3366,6900.0
2010-04-28 12:20:00,28.8,28.83,28.74,28.81,27800.0,25.3191,25.3454,25.2663,25.3278,27800.0
2010-04-28 12:30:00,28.8,28.81,28.75,28.78,5200.0,25.3191,25.3278,25.2751,25.3015,5200.0
2010-04-28 12:40:00,28.79,28.85,28.76,28.77,5200.0,25.3103,25.363,25.2839,25.2927,5200.0
2010-04-28 12:50:00,28.77,28.82,28.77,28.77,5800.0,25.2927,25.3366,25.2927,25.2927,5800.0
2010-04-28 13:00:00,28.77,28.79,28.77,28.78,4700.0,25.2927,25.3103,25.2927,25.3015,4700.0
2010-04-28 13:10:00,28.78,28.81,28.76,28.8,19000.0,25.3015,25.3278,25.2839,25.3191,19000.0
2010-04-28 13:20:00,28.79,28.82,28.79,28.8,13000.0,25.3103,25.3366,25.3103,25.3191,13000.0
2010-04-28 13:30:00,28.81,28.81,28.79,28.8,10300.0,25.3278,25.3278,25.3103,25.3191,10300.0
2010-04-28 13:40:00,28.8,28.83,28.72,28.73,11900.0,25.3191,25.3454,25.2487,25.2575,11900.0
2010-04-28 13:50:00,28.73,28.83,28.71,28.75,8500.0,25.2575,25.3454,25.2399,25.2751,8500.0
2010-04-28 14:00:00,28.77,28.79,28.74,28.76,1500.0,25.2927,25.3103,25.2663,25.2839,1500.0
2010-04-28 14:10:00,28.75,28.8,28.73,28.77,15600.0,25.2751,25.3191,25.2575,25.2927,15600.0
2010-04-28 14:20:00,28.76,28.85,28.76,28.81,4600.0,25.2839,25.363,25.2839,25.3278,4600.0
2010-04-28 14:30:00,28.82,28.83,28.75,28.8,9800.0,25.3366,25.3454,25.2751,25.3191,9800.0
2010-04-28 14:40:00,28.83,28.83,28.72,28.74,5600.0,25.3454,25.3454,25.2487,25.2663,5600.0
2010-04-28 14:50:00,28.74,28.78,28.74,28.76,8000.0,25.2663,25.3015,25.2663,25.2839,8000.0
2010-04-28 15:00:00,28.8,28.82,28.78,28.81,6700.0,25.3191,25.3366,25.3015,25.3278,6700.0
2010-04-28 15:10:00,28.8,28.87,28.8,28.86,13900.0,25.3191,25.3806,25.3191,25.3718,13900.0
2010-04-28 15:20:00,28.85,29.05,28.85,29.04,19300.0,25.363,25.5388,25.363,25.53,19300.0
2010-04-28 15:30:00,29.05,29.05,28.84,28.86,42700.0,25.5388,25.5388,25.3542,25.3718,42700.0
2010-04-28 15:40:00,28.85,29.03,28.85,28.94,47000.0,25.363,25.5213,25.363,25.4421,47000.0
2010-04-28 15:50:00,28.94,29.08,28.82,29.06,104200.0,25.4421,25.5652,25.3366,25.5476,104200.0
2010-04-28 16:00:00,29.01,29.01,29.01,29.01,104500.0,25.5037,25.5037,25.5037,25.5037,104500.0
2010-04-28 16:10:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:20:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:30:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:40:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-28 16:50:00,29.01,29.01,29.01,29.01,0.0,25.5037,25.5037,25.5037,25.5037,0.0
2010-04-29 09:30:00,29.06,29.21,28.9,29.08,10900.0,25.5476,25.6795,25.407,25.5652,10900.0
2010-04-29 09:40:00,29.06,29.07,28.97,29.0,35100.0,25.5476,25.5564,25.4685,25.4949,35100.0
2010-04-29 09:50:00,29.0,29.02,28.92,28.98,39900.0,25.4949,25.5125,25.4245,25.4773,39900.0
2010-04-29 10:00:00,28.96,28.97,28.88,28.88,11600.0,25.4597,25.4685,25.3894,25.3894,11600.0
2010-04-29 10:10:00,28.87,28.87,28.75,28.78,16400.0,25.3806,25.3806,25.2751,25.3015,16400.0
2010-04-29 10:20:00,28.78,28.79,28.63,28.63,18800.0,25.3015,25.3103,25.1696,25.1696,18800.0
2010-04-29 10:30:00,28.63,28.73,28.58,28.72,26500.0,25.1696,25.2575,25.1256,25.2487,26500.0
2010-04-29 10:40:00,28.72,28.76,28.65,28.65,22100.0,25.2487,25.2839,25.1872,25.1872,22100.0
2010-04-29 10:50:00,28.65,28.81,28.65,28.76,18400.0,25.1872,25.3278,25.1872,25.2839,18400.0
2010-04-29 11:00:00,28.75,28.76,28.74,28.74,8900.0,25.2751,25.2839,25.2663,25.2663,8900.0
2010-04-29 11:10:00,28.74,28.8,28.74,28.78,11700.0,25.2663,25.3191,25.2663,25.3015,11700.0
2010-04-29 11:20:00,28.78,29.02,28.78,29.0,47400.0,25.3015,25.5125,25.3015,25.4949,47400.0
2010-04-29 11:30:00,28.99,28.99,28.89,28.9,26600.0,25.4861,25.4861,25.3982,25.407,26600.0
2010-04-29 11:40:00,28.9,28.95,28.86,28.87,15200.0,25.407,25.4509,25.3718,25.3806,15200.0
2010-04-29 11:50:00,28.89,28.89,28.82,28.83,9600.0,25.3982,25.3982,25.3366,25.3454,9600.0
2010-04-29 12:00:00,28.83,28.91,28.83,28.91,7600.0,25.3454,25.4158,25.3454,25.4158,7600.0
2010-04-29 12:10:00,28.91,28.95,28.9,28.94,6800.0,25.4158,25.4509,25.407,25.4421,6800.0
2010-04-29 12:20:00,28.94,28.94,28.91,28.92,3200.0,25.4421,25.4421,25.4158,25.4245,3200.0
2010-04-29 12:30:00,28.91,28.96,28.91,28.92,11600.0,25.4158,25.4597,25.4158,25.4245,11600.0
2010-04-29 12:40:00,28.92,28.94,28.79,28.8,51700.0,25.4245,25.4421,25.3103,25.3191,51700.0
2010-04-29 12:50:00,28.79,28.82,28.63,28.82,39900.0,25.3103,25.3366,25.1696,25.3366,39900.0
2010-04-29 13:00:00,28.82,28.88,28.82,28.83,10700.0,25.3366,25.3894,25.3366,25.3454,10700.0
2010-04-29 13:10:00,28.83,28.86,28.83,28.83,6500.0,25.3454,25.3718,25.3454,25.3454,6500.0
2010-04-29 13:20:00,28.84,28.86,28.83,28.84,3400.0,25.3542,25.3718,25.3454,25.3542,3400.0
2010-04-29 13:30:00,28.84,28.86,28.83,28.85,3600.0,25.3542,25.3718,25.3454,25.363,3600.0
2010-04-29 13:40:00,28.86,28.89,28.85,28.89,5800.0,25.3718,25.3982,25.363,25.3982,5800.0
2010-04-29 13:50:00,28.9,29.25,28.9,29.2,56000.0,25.407,25.7147,25.407,25.6707,56000.0
2010-04-29 14:00:00,29.22,29.27,29.16,29.16,9900.0,25.6883,25.7322,25.6355,25.6355,9900.0
2010-04-29 14:10:00,29.16,29.27,29.1,29.24,9500.0,25.6355,25.7322,25.5828,25.7059,9500.0
2010-04-29 14:20:00,29.27,29.27,29.16,29.17,10400.0,25.7322,25.7322,25.6355,25.6443,10400.0
2010-04-29 14:30:00,29.17,29.17,29.08,29.08,24200.0,25.6443,25.6443,25.5652,25.5652,24200.0
2010-04-29 14:40:00,29.08,29.13,29.0,29.11,34400.0,25.5652,25.6092,25.4949,25.5916,34400.0
2010-04-29 14:50:00,29.11,29.23,29.07,29.23,12400.0,25.5916,25.6971,25.5564,25.6971,12400.0
2010-04-29 15:00:00,29.24,29.45,29.24,29.32,20500.0,25.7059,25.8905,25.7059,25.7762,20500.0
2010-04-29 15:10:00,29.29,29.3,29.18,29.24,15400.0,25.7498,25.7586,25.6531,25.7059,15400.0
2010-04-29 15:20:00,29.23,29.23,29.11,29.14,18500.0,25.6971,25.6971,25.5916,25.618,18500.0
2010-04-29 15:30:00,29.17,29.35,29.15,29.29,13300.0,25.6443,25.8026,25.6268,25.7498,13300.0
2010-04-29 15:40:00,29.33,29.36,29.13,29.15,31400.0,25.785,25.8114,25.6092,25.6268,31400.0
2010-04-29 15:50:00,29.15,29.2,29.13,29.16,54900.0,25.6268,25.6707,25.6092,25.6355,54900.0
2010-04-30 09:30:00,29.13,29.24,29.02,29.02,14700.0,25.6092,25.7059,25.5125,25.5125,14700.0
2010-04-30 09:40:00,29.06,29.14,29.01,29.09,17900.0,25.5476,25.618,25.5037,25.574,17900.0
2010-04-30 09:50:00,29.07,29.12,29.0,29.01,28200.0,25.5564,25.6004,25.4949,25.5037,28200.0
2010-04-30 10:00:00,29.02,29.06,28.94,28.99,54400.0,25.5125,25.5476,25.4421,25.4861,54400.0
2010-04-30 10:10:00,28.98,28.98,28.77,28.78,36300.0,25.4773,25.4773,25.2927,25.3015,36300.0
2010-04-30 10:20:00,28.78,28.86,28.58,28.67,37100.0,25.3015,25.3718,25.1256,25.2048,37100.0
2010-04-30 10:30:00,28.65,28.91,28.65,28.91,21800.0,25.1872,25.4158,25.1872,25.4158,21800.0
2010-04-30 10:40:00,28.96,29.07,28.96,29.07,8700.0,25.4597,25.5564,25.4597,25.5564,8700.0
2010-04-30 10:50:00,29.06,29.07,29.04,29.06,2700.0,25.5476,25.5564,25.53,25.5476,2700.0
2010-04-30 11:00:00,29.07,29.1,28.91,28.95,36100.0,25.5564,25.5828,25.4158,25.4509,36100.0
2010-04-30 11:10:00,28.94,28.98,28.72,28.77,15000.0,25.4421,25.4773,25.2487,25.2927,15000.0
2010-04-30 11:20:00,28.77,29.0,28.77,29.0,12800.0,25.2927,25.4949,25.2927,25.4949,12800.0
2010-04-30 11:30:00,28.99,29.05,28.98,28.98,48100.0,25.4861,25.5388,25.4773,25.4773,48100.0
2010-04-30 11:40:00,28.97,29.0,28.96,29.0,16800.0,25.4685,25.4949,25.4597,25.4949,16800.0
2010-04-30 11:50:00,29.0,29.0,28.9,28.99,10900.0,25.4949,25.4949,25.407,25.4861,10900.0
2010-04-30 12:00:00,28.99,29.0,28.92,28.92,6500.0,25.4861,25.4949,25.4245,25.4245,6500.0
2010-04-30 12:10:00,28.91,28.94,28.84,28.84,11300.0,25.4158,25.4421,25.3542,25.3542,11300.0
2010-04-30 12:20:00,28.82,28.85,28.73,28.75,10000.0,25.3366,25.363,25.2575,25.2751,10000.0
2010-04-30 12:30:00,28.73,28.79,28.73,28.73,8600.0,25.2575,25.3103,25.2575,25.2575,8600.0
2010-04-30 12:40:00,28.73,28.75,28.7,28.75,4500.0,25.2575,25.2751,25.2311,25.2751,4500.0
2010-04-30 12:50:00,28.79,28.84,28.67,28.67,6100.0,25.3103,25.3542,25.2048,25.2048,6100.0
2010-04-30 13:00:00,28.69,28.75,28.69,28.69,10200.0,25.2223,25.2751,25.2223,25.2223,10200.0
2010-04-30 13:10:00,28.68,28.69,28.6,28.69,16300.0,25.2136,25.2223,25.1432,25.2223,16300.0
2010-04-30 13:20:00,28.69,28.69,28.64,28.65,6000.0,25.2223,25.2223,25.1784,25.1872,6000.0
2010-04-30 13:30:00,28.66,28.66,28.63,28.64,7900.0,25.196,25.196,25.1696,25.1784,7900.0
2010-04-30 13:40:00,28.64,28.68,28.63,28.64,7600.0,25.1784,25.2136,25.1696,25.1784,7600.0
2010-04-30 13:50:00,28.64,28.64,28.42,28.43,23200.0,25.1784,25.1784,24.985,24.9938,23200.0
2010-04-30 14:00:00,28.43,28.6,28.41,28.6,12500.0,24.9938,25.1432,24.9762,25.1432,12500.0
2010-04-30 14:10:00,28.61,28.64,28.46,28.46,24400.0,25.152,25.1784,25.0201,25.0201,24400.0
2010-04-30 14:20:00,28.47,28.55,28.46,28.51,12800.0,25.0289,25.0993,25.0201,25.0641,12800.0
2010-04-30 14:30:00,28.53,28.53,28.5,28.5,15300.0,25.0817,25.0817,25.0553,25.0553,15300.0
2010-04-30 14:40:00,28.5,28.53,28.5,28.52,17900.0,25.0553,25.0817,25.0553,25.0729,17900.0
2010-04-30 14:50:00,28.54,28.56,28.5,28.51,11600.0,25.0905,25.1081,25.0553,25.0641,11600.0
2010-04-30 15:00:00,28.51,28.56,28.49,28.51,42500.0,25.0641,25.1081,25.0465,25.0641,42500.0
2010-04-30 15:10:00,28.5,28.51,28.46,28.51,49400.0,25.0553,25.0641,25.0201,25.0641,49400.0
2010-04-30 15:20:00,28.51,28.54,28.5,28.5,18800.0,25.0641,25.0905,25.0553,25.0553,18800.0
2010-04-30 15:30:00,28.51,28.51,28.48,28.48,41300.0,25.0641,25.0641,25.0377,25.0377,41300.0
2010-04-30 15:40:00,28.47,28.49,28.32,28.39,46400.0,25.0289,25.0465,24.8971,24.9586,46400.0
2010-04-30 15:50:00,28.4,28.57,28.39,28.57,50100.0,24.9674,25.1169,24.9586,25.1169,50100.0
2010-05-03 09:30:00,28.59,28.71,28.44,28.47,12700.0,25.1344,25.2399,25.0026,25.0289,12700.0
2010-05-03 09:40:00,28.47,28.69,28.43,28.64,11400.0,25.0289,25.2223,24.9938,25.1784,11400.0
2010-05-03 09:50:00,28.68,28.7,28.66,28.67,2600.0,25.2136,25.2311,25.196,25.2048,2600.0
2010-05-03 10:00:00,28.67,28.82,28.61,28.82,6300.0,25.2048,25.3366,25.152,25.3366,6300.0
2010-05-03 10:10:00,28.82,28.98,28.81,28.87,13000.0,25.3366,25.4773,25.3278,25.3806,13000.0
2010-05-03 10:20:00,28.91,28.98,28.88,28.98,4000.0,25.4158,25.4773,25.3894,25.4773,4000.0
2010-05-03 10:30:00,28.96,29.22,28.96,29.15,16500.0,25.4597,25.6883,25.4597,25.6268,16500.0
2010-05-03 10:40:00,29.15,29.17,28.99,29.0,15700.0,25.6268,25.6443,25.4861,25.4949,15700.0
2010-05-03 10:50:00,29.01,29.07,28.96,29.03,19700.0,25.5037,25.5564,25.4597,25.5213,19700.0
2010-05-03 11:00:00,29.02,29.15,29.01,29.05,8800.0,25.5125,25.6268,25.5037,25.5388,8800.0
2010-05-03 11:10:00,29.05,29.21,29.04,29.11,5800.0,25.5388,25.6795,25.53,25.5916,5800.0
2010-05-03 11:20:00,29.14,29.15,28.96,28.99,15100.0,25.618,25.6268,25.4597,25.4861,15100.0
2010-05-03 11:30:00,29.0,29.1,28.95,29.1,11400.0,25.4949,25.5828,25.4509,25.5828,11400.0
2010-05-03 11:40:00,29.12,29.14,29.05,29.12,5000.0,25.6004,25.618,25.5388,25.6004,5000.0
2010-05-03 11:50:00,29.11,29.12,29.08,29.1,1000.0,25.5916,25.6004,25.5652,25.5828,1000.0
2010-05-03 12:00:00,29.07,29.07,29.0,29.02,6200.0,25.5564,25.5564,25.4949,25.5125,6200.0
2010-05-03 12:10:00,29.03,29.07,29.02,29.07,2100.0,25.5213,25.5564,25.5125,25.5564,2100.0
2010-05-03 12:20:00,29.07,29.12,29.07,29.1,1700.0,25.5564,25.6004,25.5564,25.5828,1700.0
2010-05-03 12:30:00,29.1,29.18,29.09,29.18,3000.0,25.5828,25.6531,25.574,25.6531,3000.0
2010-05-03 12:40:00,29.19,29.19,29.15,29.17,4100.0,25.6619,25.6619,25.6268,25.6443,4100.0
2010-05-03 12:50:00,29.17,29.24,29.17,29.24,4400.0,25.6443,25.7059,25.6443,25.7059,4400.0
2010-05-03 13:00:00,29.22,29.27,29.16,29.27,7500.0,25.6883,25.7322,25.6355,25.7322,7500.0
2010-05-03 13:10:00,29.26,29.29,29.26,29.28,1700.0,25.7235,25.7498,25.7235,25.741,1700.0
2010-05-03 13:20:00,29.26,29.28,29.15,29.16,2800.0,25.7235,25.741,25.6268,25.6355,2800.0
2010-05-03 13:30:00,29.13,29.17,29.12,29.16,1900.0,25.6092,25.6443,25.6004,25.6355,1900.0
2010-05-03 13:40:00,29.16,29.16,29.15,29.16,1100.0,25.6355,25.6355,25.6268,25.6355,1100.0
2010-05-03 13:50:00,29.18,29.18,29.1,29.11,5500.0,25.6531,25.6531,25.5828,25.5916,5500.0
2010-05-03 14:00:00,29.09,29.11,29.05,29.09,28600.0,25.574,25.5916,25.5388,25.574,28600.0
2010-05-03 14:10:00,29.1,29.15,29.1,29.1,20400.0,25.5828,25.6268,25.5828,25.5828,20400.0
2010-05-03 14:20:00,29.12,29.12,29.07,29.09,3300.0,25.6004,25.6004,25.5564,25.574,3300.0
2010-05-03 14:30:00,29.09,29.1,29.04,29.06,8300.0,25.574,25.5828,25.53,25.5476,8300.0
2010-05-03 14:40:00,29.06,29.06,29.0,29.01,13300.0,25.5476,25.5476,25.4949,25.5037,13300.0
2010-05-03 14:50:00,29.01,29.05,29.01,29.03,5100.0,25.5037,25.5388,25.5037,25.5213,5100.0
2010-05-03 15:00:00,29.03,29.05,29.0,29.01,11100.0,25.5213,25.5388,25.4949,25.5037,11100.0
2010-05-03 15:10:00,29.0,29.03,28.99,29.01,7500.0,25.4949,25.5213,25.4861,25.5037,7500.0
2010-05-03 15:20:00,28.99,29.01,28.99,28.99,10300.0,25.4861,25.5037,25.4861,25.4861,10300.0
2010-05-03 15:30:00,29.0,29.01,28.93,28.99,23200.0,25.4949,25.5037,25.4333,25.4861,23200.0
2010-05-03 15:40:00,28.99,28.99,28.94,28.94,21500.0,25.4861,25.4861,25.4421,25.4421,21500.0
2010-05-03 15:50:00,28.94,29.02,28.92,29.0,49000.0,25.4421,25.5125,25.4245,25.4949,49000.0
2010-05-04 09:30:00,28.55,28.55,27.87,28.2,49200.0,25.0993,25.0993,24.5015,24.7916,49200.0
2010-05-04 09:40:00,28.2,28.26,28.13,28.24,23900.0,24.7916,24.8443,24.73,24.8267,23900.0
2010-05-04 09:50:00,28.25,28.32,28.24,28.29,23800.0,24.8355,24.8971,24.8267,24.8707,23800.0
2010-05-04 10:00:00,28.29,28.52,28.27,28.5,42300.0,24.8707,25.0729,24.8531,25.0553,42300.0
2010-05-04 10:10:00,28.5,28.51,28.41,28.44,62700.0,25.0553,25.0641,24.9762,25.0026,62700.0
2010-05-04 10:20:00,28.46,28.54,28.45,28.5,15500.0,25.0201,25.0905,25.0114,25.0553,15500.0
2010-05-04 10:30:00,28.5,28.51,28.31,28.32,31000.0,25.0553,25.0641,24.8883,24.8971,31000.0
2010-05-04 10:40:00,28.31,28.43,28.26,28.39,29300.0,24.8883,24.9938,24.8443,24.9586,29300.0
2010-05-04 10:50:00,28.39,28.48,28.39,28.43,11600.0,24.9586,25.0377,24.9586,24.9938,11600.0
2010-05-04 11:00:00,28.42,28.5,28.4,28.49,20500.0,24.985,25.0553,24.9674,25.0465,20500.0
2010-05-04 11:10:00,28.48,28.7,28.47,28.67,25100.0,25.0377,25.2311,25.0289,25.2048,25100.0
2010-05-04 11:20:00,28.67,28.7,28.65,28.66,13800.0,25.2048,25.2311,25.1872,25.196,13800.0
2010-05-04 11:30:00,28.67,28.92,28.66,28.92,11600.0,25.2048,25.4245,25.196,25.4245,11600.0
2010-05-04 11:40:00,28.93,28.93,28.8,28.84,5300.0,25.4333,25.4333,25.3191,25.3542,5300.0
2010-05-04 11:50:00,28.81,28.86,28.81,28.82,3000.0,25.3278,25.3718,25.3278,25.3366,3000.0
2010-05-04 12:00:00,28.83,28.83,28.75,28.76,2100.0,25.3454,25.3454,25.2751,25.2839,2100.0
2010-05-04 12:10:00,28.77,28.77,28.57,28.58,2400.0,25.2927,25.2927,25.1169,25.1256,2400.0
2010-05-04 12:20:00,28.5,28.51,28.45,28.45,24100.0,25.0553,25.0641,25.0114,25.0114,24100.0
2010-05-04 12:30:00,28.49,28.52,28.45,28.51,21100.0,25.0465,25.0729,25.0114,25.0641,21100.0
2010-05-04 12:40:00,28.5,28.54,28.5,28.53,6000.0,25.0553,25.0905,25.0553,25.0817,6000.0
2010-05-04 12:50:00,28.54,28.54,28.54,28.54,200.0,25.0905,25.0905,25.0905,25.0905,200.0
2010-05-04 13:00:00,28.54,28.54,28.5,28.5,3200.0,25.0905,25.0905,25.0553,25.0553,3200.0
2010-05-04 13:10:00,28.5,28.53,28.5,28.5,8100.0,25.0553,25.0817,25.0553,25.0553,8100.0
2010-05-04 13:20:00,28.53,28.53,28.5,28.5,700.0,25.0817,25.0817,25.0553,25.0553,700.0
2010-05-04 13:30:00,28.53,28.54,28.5,28.5,8600.0,25.0817,25.0905,25.0553,25.0553,8600.0
2010-05-04 13:40:00,28.51,28.55,28.51,28.55,3100.0,25.0641,25.0993,25.0641,25.0993,3100.0
2010-05-04 13:50:00,28.52,28.55,28.52,28.52,3200.0,25.0729,25.0993,25.0729,25.0729,3200.0
2010-05-04 14:00:00,28.5,28.52,28.5,28.52,2700.0,25.0553,25.0729,25.0553,25.0729,2700.0
2010-05-04 14:10:00,28.52,28.55,28.47,28.5,175900.0,25.0729,25.0993,25.0289,25.0553,175900.0
2010-05-04 14:20:00,28.5,28.55,28.5,28.55,5600.0,25.0553,25.0993,25.0553,25.0993,5600.0
2010-05-04 14:30:00,28.55,28.6,28.5,28.5,8700.0,25.0993,25.1432,25.0553,25.0553,8700.0
2010-05-04 14:40:00,28.5,28.55,28.49,28.52,6900.0,25.0553,25.0993,25.0465,25.0729,6900.0
2010-05-04 14:50:00,28.56,28.66,28.54,28.65,4600.0,25.1081,25.196,25.0905,25.1872,4600.0
2010-05-04 15:00:00,28.63,28.72,28.57,28.67,5300.0,25.1696,25.2487,25.1169,25.2048,5300.0
2010-05-04 15:10:00,28.69,28.75,28.66,28.67,4800.0,25.2223,25.2751,25.196,25.2048,4800.0
2010-05-04 15:20:00,28.68,28.68,28.61,28.64,18700.0,25.2136,25.2136,25.152,25.1784,18700.0
2010-05-04 15:30:00,28.64,28.66,28.58,28.61,9600.0,25.1784,25.196,25.1256,25.152,9600.0
2010-05-04 15:40:00,28.62,28.72,28.55,28.56,24700.0,25.1608,25.2487,25.0993,25.1081,24700.0
2010-05-04 15:50:00,28.56,28.69,28.54,28.59,26900.0,25.1081,25.2223,25.0905,25.1344,26900.0
2010-05-04 16:00:00,28.64,28.64,28.64,28.64,6000.0,25.1784,25.1784,25.1784,25.1784,6000.0
2010-05-04 16:10:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:20:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:30:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:40:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-04 16:50:00,28.64,28.64,28.64,28.64,0.0,25.1784,25.1784,25.1784,25.1784,0.0
2010-05-05 09:30:00,28.29,28.53,28.25,28.28,25200.0,24.8707,25.0817,24.8355,24.8619,25200.0
2010-05-05 09:40:00,28.23,28.29,28.14,28.25,29900.0,24.8179,24.8707,24.7388,24.8355,29900.0
2010-05-05 09:50:00,28.25,28.36,28.24,28.3,44700.0,24.8355,24.9322,24.8267,24.8795,44700.0
2010-05-05 10:00:00,28.29,28.5,28.29,28.4,22700.0,24.8707,25.0553,24.8707,24.9674,22700.0
2010-05-05 10:10:00,28.41,28.68,28.4,28.68,18800.0,24.9762,25.2136,24.9674,25.2136,18800.0
2010-05-05 10:20:00,28.74,28.76,28.63,28.75,25500.0,25.2663,25.2839,25.1696,25.2751,25500.0
2010-05-05 10:30:00,28.75,28.75,28.69,28.73,24800.0,25.2751,25.2751,25.2223,25.2575,24800.0
2010-05-05 10:40:00,28.7,28.76,28.58,28.6,26500.0,25.2311,25.2839,25.1256,25.1432,26500.0
2010-05-05 10:50:00,28.59,28.61,28.54,28.6,2900.0,25.1344,25.152,25.0905,25.1432,2900.0
2010-05-05 11:00:00,28.61,28.61,28.5,28.51,4900.0,25.152,25.152,25.0553,25.0641,4900.0
2010-05-05 11:10:00,28.52,28.6,28.52,28.55,7200.0,25.0729,25.1432,25.0729,25.0993,7200.0
2010-05-05 11:20:00,28.54,28.61,28.54,28.57,3800.0,25.0905,25.152,25.0905,25.1169,3800.0
2010-05-05 11:30:00,28.56,28.58,28.55,28.58,300.0,25.1081,25.1256,25.0993,25.1256,300.0
2010-05-05 11:40:00,28.59,28.64,28.59,28.64,4300.0,25.1344,25.1784,25.1344,25.1784,4300.0
2010-05-05 11:50:00,28.64,28.65,28.61,28.61,12000.0,25.1784,25.1872,25.152,25.152,12000.0
2010-05-05 12:00:00,28.63,28.65,28.57,28.57,7600.0,25.1696,25.1872,25.1169,25.1169,7600.0
2010-05-05 12:10:00,28.52,28.53,28.52,28.53,600.0,25.0729,25.0817,25.0729,25.0817,600.0
2010-05-05 12:20:00,28.52,28.53,28.5,28.51,7200.0,25.0729,25.0817,25.0553,25.0641,7200.0
2010-05-05 12:30:00,28.5,28.52,28.48,28.52,9500.0,25.0553,25.0729,25.0377,25.0729,9500.0
2010-05-05 12:40:00,28.5,28.52,28.5,28.51,4700.0,25.0553,25.0729,25.0553,25.0641,4700.0
2010-05-05 12:50:00,28.51,28.52,28.5,28.51,5800.0,25.0641,25.0729,25.0553,25.0641,5800.0
2010-05-05 13:00:00,28.51,28.55,28.49,28.55,5500.0,25.0641,25.0993,25.0465,25.0993,5500.0
2010-05-05 13:10:00,28.54,28.54,28.5,28.5,3000.0,25.0905,25.0905,25.0553,25.0553,3000.0
2010-05-05 13:20:00,28.5,28.51,28.5,28.51,2200.0,25.0553,25.0641,25.0553,25.0641,2200.0
2010-05-05 13:30:00,28.5,28.53,28.5,28.53,2100.0,25.0553,25.0817,25.0553,25.0817,2100.0
2010-05-05 13:40:00,28.53,28.56,28.51,28.56,2900.0,25.0817,25.1081,25.0641,25.1081,2900.0
2010-05-05 13:50:00,28.55,28.57,28.55,28.56,1100.0,25.0993,25.1169,25.0993,25.1081,1100.0
2010-05-05 14:00:00,28.55,28.6,28.52,28.58,11000.0,25.0993,25.1432,25.0729,25.1256,11000.0
2010-05-05 14:10:00,28.58,28.62,28.58,28.6,3100.0,25.1256,25.1608,25.1256,25.1432,3100.0
2010-05-05 14:20:00,28.56,28.57,28.52,28.52,1500.0,25.1081,25.1169,25.0729,25.0729,1500.0
2010-05-05 14:30:00,28.5,28.52,28.5,28.51,2900.0,25.0553,25.0729,25.0553,25.0641,2900.0
2010-05-05 14:40:00,28.5,28.51,28.5,28.51,14500.0,25.0553,25.0641,25.0553,25.0641,14500.0
2010-05-05 14:50:00,28.51,28.51,28.49,28.51,9800.0,25.0641,25.0641,25.0465,25.0641,9800.0
2010-05-05 15:00:00,28.51,28.51,28.49,28.5,82100.0,25.0641,25.0641,25.0465,25.0553,82100.0
2010-05-05 15:10:00,28.5,28.52,28.5,28.5,39100.0,25.0553,25.0729,25.0553,25.0553,39100.0
2010-05-05 15:20:00,28.51,28.51,28.5,28.5,10500.0,25.0641,25.0641,25.0553,25.0553,10500.0
2010-05-05 15:30:00,28.5,28.52,28.5,28.5,20600.0,25.0553,25.0729,25.0553,25.0553,20600.0
2010-05-05 15:40:00,28.5,28.51,28.49,28.5,16000.0,25.0553,25.0641,25.0465,25.0553,16000.0
2010-05-05 15:50:00,28.51,28.59,28.5,28.57,33300.0,25.0641,25.1344,25.0553,25.1169,33300.0
2010-05-05 16:00:00,28.52,28.52,28.52,28.52,2600.0,25.0729,25.0729,25.0729,25.0729,2600.0
2010-05-05 16:10:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:20:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:30:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:40:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-05 16:50:00,28.52,28.52,28.52,28.52,0.0,25.0729,25.0729,25.0729,25.0729,0.0
2010-05-06 09:30:00,28.35,28.35,28.01,28.13,7200.0,24.9234,24.9234,24.6245,24.73,7200.0
2010-05-06 09:40:00,28.16,28.2,28.02,28.02,11500.0,24.7564,24.7916,24.6333,24.6333,11500.0
2010-05-06 09:50:00,28.03,28.04,28.0,28.04,11000.0,24.6421,24.6509,24.6157,24.6509,11000.0
2010-05-06 10:00:00,28.05,28.25,28.03,28.23,11300.0,24.6597,24.8355,24.6421,24.8179,11300.0
2010-05-06 10:10:00,28.26,28.34,28.23,28.34,12200.0,24.8443,24.9147,24.8179,24.9147,12200.0
2010-05-06 10:20:00,28.3,28.36,28.27,28.34,8700.0,24.8795,24.9322,24.8531,24.9147,8700.0
2010-05-06 10:30:00,28.35,28.51,28.3,28.51,9600.0,24.9234,25.0641,24.8795,25.0641,9600.0
2010-05-06 10:40:00,28.48,28.62,28.48,28.62,16000.0,25.0377,25.1608,25.0377,25.1608,16000.0
2010-05-06 10:50:00,28.6,28.62,28.49,28.54,10000.0,25.1432,25.1608,25.0465,25.0905,10000.0
2010-05-06 11:00:00,28.57,28.65,28.49,28.61,6800.0,25.1169,25.1872,25.0465,25.152,6800.0
2010-05-06 11:10:00,28.61,28.62,28.47,28.57,30400.0,25.152,25.1608,25.0289,25.1169,30400.0
2010-05-06 11:20:00,28.61,28.62,28.57,28.62,8800.0,25.152,25.1608,25.1169,25.1608,8800.0
2010-05-06 11:30:00,28.59,28.62,28.5,28.5,8800.0,25.1344,25.1608,25.0553,25.0553,8800.0
2010-05-06 11:40:00,28.52,28.55,28.38,28.46,175000.0,25.0729,25.0993,24.9498,25.0201,175000.0
2010-05-06 11:50:00,28.46,28.54,28.4,28.54,16000.0,25.0201,25.0905,24.9674,25.0905,16000.0
2010-05-06 12:00:00,28.55,28.58,28.49,28.5,15400.0,25.0993,25.1256,25.0465,25.0553,15400.0
2010-05-06 12:10:00,28.5,28.57,28.47,28.5,318700.0,25.0553,25.1169,25.0289,25.0553,318700.0
2010-05-06 12:20:00,28.5,28.55,28.46,28.55,16300.0,25.0553,25.0993,25.0201,25.0993,16300.0
2010-05-06 12:30:00,28.53,28.55,28.48,28.5,15400.0,25.0817,25.0993,25.0377,25.0553,15400.0
2010-05-06 12:40:00,28.5,28.5,28.48,28.5,23200.0,25.0553,25.0553,25.0377,25.0553,23200.0
2010-05-06 12:50:00,28.5,28.52,28.48,28.48,24100.0,25.0553,25.0729,25.0377,25.0377,24100.0
2010-05-06 13:00:00,28.48,28.55,28.48,28.5,19200.0,25.0377,25.0993,25.0377,25.0553,19200.0
2010-05-06 13:10:00,28.5,28.55,28.38,28.55,20700.0,25.0553,25.0993,24.9498,25.0993,20700.0
2010-05-06 13:20:00,28.53,28.58,28.5,28.52,51400.0,25.0817,25.1256,25.0553,25.0729,51400.0
2010-05-06 13:30:00,28.52,28.61,28.52,28.61,28700.0,25.0729,25.152,25.0729,25.152,28700.0
2010-05-06 13:40:00,28.6,28.61,28.3,28.45,114000.0,25.1432,25.152,24.8795,25.0114,114000.0
2010-05-06 13:50:00,28.45,28.52,28.4,28.47,17700.0,25.0114,25.0729,24.9674,25.0289,17700.0
2010-05-06 14:00:00,28.53,28.62,28.45,28.45,12900.0,25.0817,25.1608,25.0114,25.0114,12900.0
2010-05-06 14:10:00,28.46,28.46,28.26,28.26,35100.0,25.0201,25.0201,24.8443,24.8443,35100.0
2010-05-06 14:20:00,28.27,28.33,28.13,28.31,59400.0,24.8531,24.9059,24.73,24.8883,59400.0
2010-05-06 14:30:00,28.31,28.43,28.26,28.26,27400.0,24.8883,24.9938,24.8443,24.8443,27400.0
2010-05-06 14:40:00,28.26,28.45,27.59,28.37,39600.0,24.8443,25.0114,24.2553,24.941,39600.0
2010-05-06 14:50:00,28.29,28.73,27.85,28.7,93500.0,24.8707,25.2575,24.4839,25.2311,93500.0
2010-05-06 15:00:00,28.71,29.05,28.71,28.81,21500.0,25.2399,25.5388,25.2399,25.3278,21500.0
2010-05-06 15:10:00,28.81,28.83,28.0,28.09,32800.0,25.3278,25.3454,24.6157,24.6949,32800.0
2010-05-06 15:20:00,28.06,28.07,27.71,28.04,61300.0,24.6685,24.6773,24.3608,24.6509,61300.0
2010-05-06 15:30:00,28.05,28.25,28.04,28.17,59000.0,24.6597,24.8355,24.6509,24.7652,59000.0
2010-05-06 15:40:00,28.17,28.2,28.08,28.08,53600.0,24.7652,24.7916,24.6861,24.6861,53600.0
2010-05-06 15:50:00,28.08,28.15,27.74,27.87,90800.0,24.6861,24.7476,24.3872,24.5015,90800.0
2010-05-07 09:30:00,27.9,27.94,27.68,27.75,18800.0,24.5278,24.563,24.3344,24.396,18800.0
2010-05-07 09:40:00,27.75,28.13,27.74,28.07,43000.0,24.396,24.73,24.3872,24.6773,43000.0
2010-05-07 09:50:00,28.07,28.1,27.68,27.68,24600.0,24.6773,24.7037,24.3344,24.3344,24600.0
2010-05-07 10:00:00,27.69,27.69,27.26,27.47,23600.0,24.3432,24.3432,23.9652,24.1498,23600.0
2010-05-07 10:10:00,27.47,27.61,27.41,27.57,17800.0,24.1498,24.2729,24.0971,24.2377,17800.0
2010-05-07 10:20:00,27.49,27.49,26.85,26.9,94000.0,24.1674,24.1674,23.6047,23.6487,94000.0
2010-05-07 10:30:00,26.9,27.4,26.9,27.2,54000.0,23.6487,24.0883,23.6487,23.9124,54000.0
2010-05-07 10:40:00,27.19,27.28,27.18,27.24,55800.0,23.9036,23.9828,23.8949,23.9476,55800.0
2010-05-07 10:50:00,27.24,27.32,27.23,27.3,12200.0,23.9476,24.0179,23.9388,24.0004,12200.0
2010-05-07 11:00:00,27.3,27.41,27.2,27.35,22200.0,24.0004,24.0971,23.9124,24.0443,22200.0
2010-05-07 11:10:00,27.36,27.96,27.36,27.72,28500.0,24.0531,24.5806,24.0531,24.3696,28500.0
2010-05-07 11:20:00,27.74,27.76,27.6,27.7,23200.0,24.3872,24.4048,24.2641,24.352,23200.0
2010-05-07 11:30:00,27.7,27.71,27.54,27.58,34000.0,24.352,24.3608,24.2113,24.2465,34000.0
2010-05-07 11:40:00,27.52,27.68,27.52,27.68,17800.0,24.1938,24.3344,24.1938,24.3344,17800.0
2010-05-07 11:50:00,27.65,27.66,27.5,27.62,45200.0,24.308,24.3168,24.1762,24.2817,45200.0
2010-05-07 12:00:00,27.6,27.64,27.59,27.62,8100.0,24.2641,24.2993,24.2553,24.2817,8100.0
2010-05-07 12:10:00,27.6,27.7,27.59,27.68,70900.0,24.2641,24.352,24.2553,24.3344,70900.0
2010-05-07 12:20:00,27.68,27.79,27.55,27.55,30700.0,24.3344,24.4311,24.2201,24.2201,30700.0
2010-05-07 12:30:00,27.55,27.55,27.4,27.4,22300.0,24.2201,24.2201,24.0883,24.0883,22300.0
2010-05-07 12:40:00,27.42,27.43,27.32,27.34,22000.0,24.1058,24.1146,24.0179,24.0355,22000.0
2010-05-07 12:50:00,27.33,27.44,27.17,27.19,20200.0,24.0267,24.1234,23.8861,23.9036,20200.0
2010-05-07 13:00:00,27.17,27.19,27.01,27.01,10500.0,23.8861,23.9036,23.7454,23.7454,10500.0
2010-05-07 13:10:00,27.01,27.18,27.01,27.05,27400.0,23.7454,23.8949,23.7454,23.7806,27400.0
2010-05-07 13:20:00,27.03,27.03,27.01,27.01,9400.0,23.763,23.763,23.7454,23.7454,9400.0
2010-05-07 13:30:00,27.01,27.02,27.0,27.01,18700.0,23.7454,23.7542,23.7366,23.7454,18700.0
2010-05-07 13:40:00,27.01,27.13,26.93,26.93,70000.0,23.7454,23.8509,23.6751,23.6751,70000.0
2010-05-07 13:50:00,26.93,27.03,26.9,26.93,20800.0,23.6751,23.763,23.6487,23.6751,20800.0
2010-05-07 14:00:00,26.93,26.93,26.78,26.78,19600.0,23.6751,23.6751,23.5432,23.5432,19600.0
2010-05-07 14:10:00,26.77,26.91,26.77,26.91,21900.0,23.5344,23.6575,23.5344,23.6575,21900.0
2010-05-07 14:20:00,26.91,26.91,26.74,26.74,15500.0,23.6575,23.6575,23.508,23.508,15500.0
2010-05-07 14:30:00,26.75,27.0,26.75,27.0,55000.0,23.5168,23.7366,23.5168,23.7366,55000.0
2010-05-07 14:40:00,27.0,27.06,26.99,27.04,65700.0,23.7366,23.7894,23.7278,23.7718,65700.0
2010-05-07 14:50:00,27.02,27.05,27.0,27.01,24700.0,23.7542,23.7806,23.7366,23.7454,24700.0
2010-05-07 15:00:00,27.0,27.38,26.99,27.35,55900.0,23.7366,24.0707,23.7278,24.0443,55900.0
2010-05-07 15:10:00,27.34,27.45,27.32,27.44,54500.0,24.0355,24.1322,24.0179,24.1234,54500.0
2010-05-07 15:20:00,27.43,27.53,27.25,27.25,35400.0,24.1146,24.2026,23.9564,23.9564,35400.0
2010-05-07 15:30:00,27.26,27.26,27.11,27.16,47600.0,23.9652,23.9652,23.8333,23.8773,47600.0
2010-05-07 15:40:00,27.15,27.36,27.14,27.25,50700.0,23.8685,24.0531,23.8597,23.9564,50700.0
2010-05-07 15:50:00,27.25,27.26,27.21,27.21,44000.0,23.9564,23.9652,23.9212,23.9212,44000.0
2010-05-10 09:30:00,27.89,28.65,27.7,28.15,72300.0,24.519,25.1872,24.352,24.7476,72300.0
2010-05-10 09:40:00,28.06,28.13,28.0,28.06,37100.0,24.6685,24.73,24.6157,24.6685,37100.0
2010-05-10 09:50:00,28.09,28.1,27.96,28.07,99100.0,24.6949,24.7037,24.5806,24.6773,99100.0
2010-05-10 10:00:00,28.07,28.07,27.86,27.87,57100.0,24.6773,24.6773,24.4927,24.5015,57100.0
2010-05-10 10:10:00,27.85,28.01,27.75,27.87,20900.0,24.4839,24.6245,24.396,24.5015,20900.0
2010-05-10 10:20:00,27.85,27.87,27.6,27.65,30500.0,24.4839,24.5015,24.2641,24.308,30500.0
2010-05-10 10:30:00,27.65,27.78,27.63,27.69,12700.0,24.308,24.4223,24.2905,24.3432,12700.0
2010-05-10 10:40:00,27.7,27.75,27.58,27.75,78400.0,24.352,24.396,24.2465,24.396,78400.0
2010-05-10 10:50:00,27.7,27.72,27.65,27.71,5200.0,24.352,24.3696,24.308,24.3608,5200.0
2010-05-10 11:00:00,27.72,27.75,27.7,27.74,14700.0,24.3696,24.396,24.352,24.3872,14700.0
2010-05-10 11:10:00,27.73,27.79,27.73,27.75,13500.0,24.3784,24.4311,24.3784,24.396,13500.0
2010-05-10 11:20:00,27.78,27.88,27.75,27.81,14700.0,24.4223,24.5103,24.396,24.4487,14700.0
2010-05-10 11:30:00,27.8,27.89,27.76,27.81,19900.0,24.4399,24.519,24.4048,24.4487,19900.0
2010-05-10 11:40:00,27.81,27.84,27.73,27.77,4100.0,24.4487,24.4751,24.3784,24.4135,4100.0
2010-05-10 11:50:00,27.78,27.93,27.73,27.88,17800.0,24.4223,24.5542,24.3784,24.5103,17800.0
2010-05-10 12:00:00,27.85,27.88,27.75,27.75,13000.0,24.4839,24.5103,24.396,24.396,13000.0
2010-05-10 12:10:00,27.74,27.75,27.66,27.75,2900.0,24.3872,24.396,24.3168,24.396,2900.0
2010-05-10 12:20:00,27.72,27.72,27.69,27.69,1600.0,24.3696,24.3696,24.3432,24.3432,1600.0
2010-05-10 12:30:00,27.62,27.68,27.62,27.65,500.0,24.2817,24.3344,24.2817,24.308,500.0
2010-05-10 12:40:00,27.66,27.7,27.65,27.68,2500.0,24.3168,24.352,24.308,24.3344,2500.0
2010-05-10 12:50:00,27.68,27.72,27.64,27.64,2600.0,24.3344,24.3696,24.2993,24.2993,2600.0
2010-05-10 13:00:00,27.63,27.64,27.51,27.52,6500.0,24.2905,24.2993,24.185,24.1938,6500.0
2010-05-10 13:10:00,27.52,27.54,27.51,27.51,1600.0,24.1938,24.2113,24.185,24.185,1600.0
2010-05-10 13:20:00,27.53,27.53,27.39,27.5,32600.0,24.2026,24.2026,24.0795,24.1762,32600.0
2010-05-10 13:30:00,27.5,27.56,27.32,27.46,60500.0,24.1762,24.2289,24.0179,24.141,60500.0
2010-05-10 13:40:00,27.47,27.58,27.47,27.5,14600.0,24.1498,24.2465,24.1498,24.1762,14600.0
2010-05-10 13:50:00,27.48,27.53,27.44,27.44,10100.0,24.1586,24.2026,24.1234,24.1234,10100.0
2010-05-10 14:00:00,27.44,27.48,27.37,27.47,33200.0,24.1234,24.1586,24.0619,24.1498,33200.0
2010-05-10 14:10:00,27.47,27.5,27.46,27.49,11300.0,24.1498,24.1762,24.141,24.1674,11300.0
2010-05-10 14:20:00,27.5,27.6,27.47,27.58,8400.0,24.1762,24.2641,24.1498,24.2465,8400.0
2010-05-10 14:30:00,27.59,27.73,27.59,27.7,72000.0,24.2553,24.3784,24.2553,24.352,72000.0
2010-05-10 14:40:00,27.68,27.9,27.68,27.89,11800.0,24.3344,24.5278,24.3344,24.519,11800.0
2010-05-10 14:50:00,27.86,27.88,27.79,27.8,11700.0,24.4927,24.5103,24.4311,24.4399,11700.0
2010-05-10 15:00:00,27.8,27.8,27.68,27.68,14700.0,24.4399,24.4399,24.3344,24.3344,14700.0
2010-05-10 15:10:00,27.73,27.79,27.65,27.66,23800.0,24.3784,24.4311,24.308,24.3168,23800.0
2010-05-10 15:20:00,27.64,27.69,27.59,27.68,19500.0,24.2993,24.3432,24.2553,24.3344,19500.0
2010-05-10 15:30:00,27.68,27.73,27.64,27.72,26700.0,24.3344,24.3784,24.2993,24.3696,26700.0
2010-05-10 15:40:00,27.71,27.77,27.67,27.69,36000.0,24.3608,24.4135,24.3256,24.3432,36000.0
2010-05-10 15:50:00,27.71,27.81,27.71,27.8,113400.0,24.3608,24.4487,24.3608,24.4399,113400.0
2010-05-11 08:00:00,27.72,27.72,27.72,27.72,100.0,24.3696,24.3696,24.3696,24.3696,100.0
2010-05-11 08:10:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:20:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:30:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:40:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 08:50:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:00:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:10:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:20:00,27.72,27.72,27.72,27.72,0.0,24.3696,24.3696,24.3696,24.3696,0.0
2010-05-11 09:30:00,27.31,27.68,27.31,27.49,13900.0,24.0091,24.3344,24.0091,24.1674,13900.0
2010-05-11 09:40:00,27.47,27.69,27.47,27.66,10300.0,24.1498,24.3432,24.1498,24.3168,10300.0
2010-05-11 09:50:00,27.67,27.7,27.52,27.67,69000.0,24.3256,24.352,24.1938,24.3256,69000.0
2010-05-11 10:00:00,27.67,27.7,27.61,27.68,18600.0,24.3256,24.352,24.2729,24.3344,18600.0
2010-05-11 10:10:00,27.69,27.71,27.63,27.67,48900.0,24.3432,24.3608,24.2905,24.3256,48900.0
2010-05-11 10:20:00,27.65,27.7,27.61,27.65,16000.0,24.308,24.352,24.2729,24.308,16000.0
2010-05-11 10:30:00,27.65,27.81,27.64,27.81,30200.0,24.308,24.4487,24.2993,24.4487,30200.0
2010-05-11 10:40:00,27.81,27.98,27.81,27.9,21500.0,24.4487,24.5982,24.4487,24.5278,21500.0
2010-05-11 10:50:00,27.88,27.93,27.86,27.86,7800.0,24.5103,24.5542,24.4927,24.4927,7800.0
2010-05-11 11:00:00,27.86,27.97,27.86,27.94,8800.0,24.4927,24.5894,24.4927,24.563,8800.0
2010-05-11 11:10:00,27.94,27.94,27.84,27.87,8000.0,24.563,24.563,24.4751,24.5015,8000.0
2010-05-11 11:20:00,27.89,27.89,27.83,27.84,6100.0,24.519,24.519,24.4663,24.4751,6100.0
2010-05-11 11:30:00,27.84,27.85,27.84,27.84,13400.0,24.4751,24.4839,24.4751,24.4751,13400.0
2010-05-11 11:40:00,27.85,27.88,27.78,27.88,8900.0,24.4839,24.5103,24.4223,24.5103,8900.0
2010-05-11 11:50:00,27.89,27.89,27.78,27.81,9600.0,24.519,24.519,24.4223,24.4487,9600.0
2010-05-11 12:00:00,27.83,28.0,27.82,28.0,19400.0,24.4663,24.6157,24.4575,24.6157,19400.0
2010-05-11 12:10:00,28.0,28.02,27.95,27.95,35100.0,24.6157,24.6333,24.5718,24.5718,35100.0
2010-05-11 12:20:00,27.96,28.11,27.89,28.09,14800.0,24.5806,24.7125,24.519,24.6949,14800.0
2010-05-11 12:30:00,28.1,28.1,28.07,28.08,8500.0,24.7037,24.7037,24.6773,24.6861,8500.0
2010-05-11 12:40:00,28.08,28.13,28.02,28.13,10400.0,24.6861,24.73,24.6333,24.73,10400.0
2010-05-11 12:50:00,28.14,28.14,28.09,28.1,5100.0,24.7388,24.7388,24.6949,24.7037,5100.0
2010-05-11 13:00:00,28.12,28.12,28.07,28.07,5100.0,24.7212,24.7212,24.6773,24.6773,5100.0
2010-05-11 13:10:00,28.06,28.07,27.95,27.96,9000.0,24.6685,24.6773,24.5718,24.5806,9000.0
2010-05-11 13:20:00,27.95,28.05,27.95,28.01,5500.0,24.5718,24.6597,24.5718,24.6245,5500.0
2010-05-11 13:30:00,28.02,28.06,28.01,28.06,5500.0,24.6333,24.6685,24.6245,24.6685,5500.0
2010-05-11 13:40:00,28.06,28.18,28.05,28.17,12800.0,24.6685,24.774,24.6597,24.7652,12800.0
2010-05-11 13:50:00,28.16,28.26,28.16,28.26,60400.0,24.7564,24.8443,24.7564,24.8443,60400.0
2010-05-11 14:00:00,28.24,28.32,28.24,28.25,10100.0,24.8267,24.8971,24.8267,24.8355,10100.0
2010-05-11 14:10:00,28.24,28.24,28.15,28.15,10700.0,24.8267,24.8267,24.7476,24.7476,10700.0
2010-05-11 14:20:00,28.15,28.26,28.15,28.23,16600.0,24.7476,24.8443,24.7476,24.8179,16600.0
2010-05-11 14:30:00,28.21,28.22,28.13,28.22,9300.0,24.8004,24.8092,24.73,24.8092,9300.0
2010-05-11 14:40:00,28.24,28.33,28.2,28.31,8000.0,24.8267,24.9059,24.7916,24.8883,8000.0
2010-05-11 14:50:00,28.32,28.36,28.32,28.36,11000.0,24.8971,24.9322,24.8971,24.9322,11000.0
2010-05-11 15:00:00,28.35,28.36,28.21,28.21,36700.0,24.9234,24.9322,24.8004,24.8004,36700.0
2010-05-11 15:10:00,28.21,28.24,28.15,28.16,10200.0,24.8004,24.8267,24.7476,24.7564,10200.0
2010-05-11 15:20:00,28.16,28.16,28.04,28.07,16900.0,24.7564,24.7564,24.6509,24.6773,16900.0
2010-05-11 15:30:00,28.07,28.12,28.04,28.1,19800.0,24.6773,24.7212,24.6509,24.7037,19800.0
2010-05-11 15:40:00,28.09,28.11,28.06,28.1,21200.0,24.6949,24.7125,24.6685,24.7037,21200.0
2010-05-11 15:50:00,28.1,28.11,27.99,27.99,27700.0,24.7037,24.7125,24.607,24.607,27700.0
2010-05-11 16:00:00,27.98,27.98,27.98,27.98,1600.0,24.5982,24.5982,24.5982,24.5982,1600.0
2010-05-11 16:10:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:20:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:30:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:40:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-11 16:50:00,27.98,27.98,27.98,27.98,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2010-05-12 09:30:00,28.28,28.58,28.17,28.56,40400.0,24.8619,25.1256,24.7652,25.1081,40400.0
2010-05-12 09:40:00,28.56,28.57,28.25,28.25,24800.0,25.1081,25.1169,24.8355,24.8355,24800.0
2010-05-12 09:50:00,28.25,28.32,28.14,28.3,17300.0,24.8355,24.8971,24.7388,24.8795,17300.0
2010-05-12 10:00:00,28.3,28.45,28.29,28.31,24700.0,24.8795,25.0114,24.8707,24.8883,24700.0
2010-05-12 10:10:00,28.31,28.32,28.28,28.28,12900.0,24.8883,24.8971,24.8619,24.8619,12900.0
2010-05-12 10:20:00,28.28,28.32,28.25,28.32,16200.0,24.8619,24.8971,24.8355,24.8971,16200.0
2010-05-12 10:30:00,28.32,28.64,28.32,28.5,25000.0,24.8971,25.1784,24.8971,25.0553,25000.0
2010-05-12 10:40:00,28.49,28.52,28.47,28.48,9900.0,25.0465,25.0729,25.0289,25.0377,9900.0
2010-05-12 10:50:00,28.49,28.51,28.48,28.49,7500.0,25.0465,25.0641,25.0377,25.0465,7500.0
2010-05-12 11:00:00,28.49,28.56,28.49,28.49,15800.0,25.0465,25.1081,25.0465,25.0465,15800.0
2010-05-12 11:10:00,28.5,28.5,28.48,28.5,27000.0,25.0553,25.0553,25.0377,25.0553,27000.0
2010-05-12 11:20:00,28.5,28.5,28.49,28.5,27100.0,25.0553,25.0553,25.0465,25.0553,27100.0
2010-05-12 11:30:00,28.5,28.59,28.5,28.57,21200.0,25.0553,25.1344,25.0553,25.1169,21200.0
2010-05-12 11:40:00,28.57,28.71,28.56,28.65,23900.0,25.1169,25.2399,25.1081,25.1872,23900.0
2010-05-12 11:50:00,28.64,28.78,28.64,28.72,26800.0,25.1784,25.3015,25.1784,25.2487,26800.0
2010-05-12 12:00:00,28.73,28.85,28.73,28.85,11700.0,25.2575,25.363,25.2575,25.363,11700.0
2010-05-12 12:10:00,28.85,29.05,28.84,29.05,36300.0,25.363,25.5388,25.3542,25.5388,36300.0
2010-05-12 12:20:00,29.04,29.05,28.95,29.05,21400.0,25.53,25.5388,25.4509,25.5388,21400.0
2010-05-12 12:30:00,29.05,29.15,29.04,29.13,27800.0,25.5388,25.6268,25.53,25.6092,27800.0
2010-05-12 12:40:00,29.11,29.15,29.04,29.05,19200.0,25.5916,25.6268,25.53,25.5388,19200.0
2010-05-12 12:50:00,29.04,29.11,28.95,29.11,28700.0,25.53,25.5916,25.4509,25.5916,28700.0
2010-05-12 13:00:00,29.1,29.13,29.03,29.03,18400.0,25.5828,25.6092,25.5213,25.5213,18400.0
2010-05-12 13:10:00,29.03,29.08,29.03,29.06,56900.0,25.5213,25.5652,25.5213,25.5476,56900.0
2010-05-12 13:20:00,29.07,29.25,29.07,29.25,16200.0,25.5564,25.7147,25.5564,25.7147,16200.0
2010-05-12 13:30:00,29.25,29.35,29.06,29.07,32000.0,25.7147,25.8026,25.5476,25.5564,32000.0
2010-05-12 13:40:00,29.07,29.24,29.05,29.24,9800.0,25.5564,25.7059,25.5388,25.7059,9800.0
2010-05-12 13:50:00,29.24,29.27,29.14,29.15,33000.0,25.7059,25.7322,25.618,25.6268,33000.0
2010-05-12 14:00:00,29.14,29.17,29.11,29.12,25200.0,25.618,25.6443,25.5916,25.6004,25200.0
2010-05-12 14:10:00,29.12,29.2,29.1,29.19,33900.0,25.6004,25.6707,25.5828,25.6619,33900.0
2010-05-12 14:20:00,29.19,29.21,29.18,29.19,25700.0,25.6619,25.6795,25.6531,25.6619,25700.0
2010-05-12 14:30:00,29.2,29.21,29.16,29.16,20200.0,25.6707,25.6795,25.6355,25.6355,20200.0
2010-05-12 14:40:00,29.18,29.29,29.17,29.24,27200.0,25.6531,25.7498,25.6443,25.7059,27200.0
2010-05-12 14:50:00,29.23,29.3,29.23,29.25,32100.0,25.6971,25.7586,25.6971,25.7147,32100.0
2010-05-12 15:00:00,29.26,29.3,29.25,29.28,21200.0,25.7235,25.7586,25.7147,25.741,21200.0
2010-05-12 15:10:00,29.29,29.36,29.29,29.36,23500.0,25.7498,25.8114,25.7498,25.8114,23500.0
2010-05-12 15:20:00,29.35,29.38,29.34,29.35,33100.0,25.8026,25.829,25.7938,25.8026,33100.0
2010-05-12 15:30:00,29.35,29.35,29.29,29.31,77600.0,25.8026,25.8026,25.7498,25.7674,77600.0
2010-05-12 15:40:00,29.31,29.48,29.29,29.41,41400.0,25.7674,25.9169,25.7498,25.8553,41400.0
2010-05-12 15:50:00,29.41,29.42,29.26,29.3,50600.0,25.8553,25.8641,25.7235,25.7586,50600.0
2010-05-12 16:00:00,29.36,29.36,29.36,29.36,2200.0,25.8114,25.8114,25.8114,25.8114,2200.0
2010-05-12 16:10:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:20:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:30:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:40:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-12 16:50:00,29.36,29.36,29.36,29.36,0.0,25.8114,25.8114,25.8114,25.8114,0.0
2010-05-13 09:30:00,29.36,29.63,28.98,29.42,103600.0,25.8114,26.0487,25.4773,25.8641,103600.0
2010-05-13 09:40:00,29.44,29.56,29.29,29.45,57000.0,25.8817,25.9872,25.7498,25.8905,57000.0
2010-05-13 09:50:00,29.48,29.49,29.32,29.36,17800.0,25.9169,25.9257,25.7762,25.8114,17800.0
2010-05-13 10:00:00,29.35,29.82,29.35,29.82,46100.0,25.8026,26.2158,25.8026,26.2158,46100.0
2010-05-13 10:10:00,29.83,29.85,29.57,29.61,26400.0,26.2246,26.2421,25.996,26.0312,26400.0
2010-05-13 10:20:00,29.63,29.73,29.6,29.6,25200.0,26.0487,26.1366,26.0224,26.0224,25200.0
2010-05-13 10:30:00,29.62,29.67,29.57,29.66,117800.0,26.0399,26.0839,25.996,26.0751,117800.0
2010-05-13 10:40:00,29.67,29.7,29.64,29.66,13800.0,26.0839,26.1103,26.0575,26.0751,13800.0
2010-05-13 10:50:00,29.66,29.75,29.62,29.74,16100.0,26.0751,26.1542,26.0399,26.1454,16100.0
2010-05-13 11:00:00,29.73,29.77,29.57,29.7,30300.0,26.1366,26.1718,25.996,26.1103,30300.0
2010-05-13 11:10:00,29.72,29.74,29.6,29.66,20200.0,26.1279,26.1454,26.0224,26.0751,20200.0
2010-05-13 11:20:00,29.66,29.79,29.66,29.77,11300.0,26.0751,26.1894,26.0751,26.1718,11300.0
2010-05-13 11:30:00,29.77,29.8,29.73,29.78,13100.0,26.1718,26.1982,26.1366,26.1806,13100.0
2010-05-13 11:40:00,29.79,29.94,29.77,29.82,23700.0,26.1894,26.3213,26.1718,26.2158,23700.0
2010-05-13 11:50:00,29.81,29.88,29.66,29.68,22500.0,26.207,26.2685,26.0751,26.0927,22500.0
2010-05-13 12:00:00,29.68,29.69,29.67,29.68,207200.0,26.0927,26.1015,26.0839,26.0927,207200.0
2010-05-13 12:10:00,29.68,29.68,29.43,29.49,20700.0,26.0927,26.0927,25.8729,25.9257,20700.0
2010-05-13 12:20:00,29.5,29.55,29.48,29.5,9800.0,25.9344,25.9784,25.9169,25.9344,9800.0
2010-05-13 12:30:00,29.5,29.74,29.5,29.7,17900.0,25.9344,26.1454,25.9344,26.1103,17900.0
2010-05-13 12:40:00,29.71,29.83,29.69,29.82,8200.0,26.1191,26.2246,26.1015,26.2158,8200.0
2010-05-13 12:50:00,29.81,29.82,29.61,29.65,69000.0,26.207,26.2158,26.0312,26.0663,69000.0
2010-05-13 13:00:00,29.63,29.71,29.63,29.69,3900.0,26.0487,26.1191,26.0487,26.1015,3900.0
2010-05-13 13:10:00,29.69,29.75,29.61,29.69,19500.0,26.1015,26.1542,26.0312,26.1015,19500.0
2010-05-13 13:20:00,29.69,29.7,29.59,29.62,18300.0,26.1015,26.1103,26.0136,26.0399,18300.0
2010-05-13 13:30:00,29.6,29.88,29.6,29.74,13300.0,26.0224,26.2685,26.0224,26.1454,13300.0
2010-05-13 13:40:00,29.74,29.82,29.7,29.75,15300.0,26.1454,26.2158,26.1103,26.1542,15300.0
2010-05-13 13:50:00,29.75,29.75,29.67,29.74,12300.0,26.1542,26.1542,26.0839,26.1454,12300.0
2010-05-13 14:00:00,29.73,29.75,29.73,29.75,11100.0,26.1366,26.1542,26.1366,26.1542,11100.0
2010-05-13 14:10:00,29.74,29.76,29.74,29.76,19500.0,26.1454,26.163,26.1454,26.163,19500.0
2010-05-13 14:20:00,29.75,29.89,29.69,29.81,20100.0,26.1542,26.2773,26.1015,26.207,20100.0
2010-05-13 14:30:00,29.8,29.8,29.68,29.74,258200.0,26.1982,26.1982,26.0927,26.1454,258200.0
2010-05-13 14:40:00,29.74,29.81,29.62,29.62,16500.0,26.1454,26.207,26.0399,26.0399,16500.0
2010-05-13 14:50:00,29.63,29.74,29.61,29.69,17500.0,26.0487,26.1454,26.0312,26.1015,17500.0
2010-05-13 15:00:00,29.7,29.72,29.53,29.56,20500.0,26.1103,26.1279,25.9608,25.9872,20500.0
2010-05-13 15:10:00,29.56,29.57,29.41,29.55,80900.0,25.9872,25.996,25.8553,25.9784,80900.0
2010-05-13 15:20:00,29.55,29.57,29.39,29.42,62700.0,25.9784,25.996,25.8377,25.8641,62700.0
2010-05-13 15:30:00,29.41,29.48,29.36,29.45,41000.0,25.8553,25.9169,25.8114,25.8905,41000.0
2010-05-13 15:40:00,29.41,29.47,29.36,29.42,49400.0,25.8553,25.9081,25.8114,25.8641,49400.0
2010-05-13 15:50:00,29.42,29.48,29.34,29.41,51300.0,25.8641,25.9169,25.7938,25.8553,51300.0
2010-05-14 09:30:00,29.39,29.51,29.21,29.36,17500.0,25.8377,25.9432,25.6795,25.8114,17500.0
2010-05-14 09:40:00,29.34,29.45,29.01,29.19,88900.0,25.7938,25.8905,25.5037,25.6619,88900.0
2010-05-14 09:50:00,29.23,29.71,29.23,29.4,35200.0,25.6971,26.1191,25.6971,25.8465,35200.0
2010-05-14 10:00:00,29.4,29.42,29.27,29.29,60500.0,25.8465,25.8641,25.7322,25.7498,60500.0
2010-05-14 10:10:00,29.29,29.55,29.27,29.42,56800.0,25.7498,25.9784,25.7322,25.8641,56800.0
2010-05-14 10:20:00,29.41,29.49,29.33,29.46,20000.0,25.8553,25.9257,25.785,25.8993,20000.0
2010-05-14 10:30:00,29.44,29.44,29.29,29.4,12700.0,25.8817,25.8817,25.7498,25.8465,12700.0
2010-05-14 10:40:00,29.4,29.46,29.33,29.42,174000.0,25.8465,25.8993,25.785,25.8641,174000.0
2010-05-14 10:50:00,29.44,29.66,29.44,29.47,20400.0,25.8817,26.0751,25.8817,25.9081,20400.0
2010-05-14 11:00:00,29.49,29.58,29.41,29.46,19000.0,25.9257,26.0048,25.8553,25.8993,19000.0
2010-05-14 11:10:00,29.47,29.47,29.24,29.32,150200.0,25.9081,25.9081,25.7059,25.7762,150200.0
2010-05-14 11:20:00,29.3,29.4,29.27,29.34,30600.0,25.7586,25.8465,25.7322,25.7938,30600.0
2010-05-14 11:30:00,29.33,29.39,29.32,29.39,16100.0,25.785,25.8377,25.7762,25.8377,16100.0
2010-05-14 11:40:00,29.38,29.41,29.35,29.37,14200.0,25.829,25.8553,25.8026,25.8202,14200.0
2010-05-14 11:50:00,29.37,29.49,29.36,29.47,12000.0,25.8202,25.9257,25.8114,25.9081,12000.0
2010-05-14 12:00:00,29.48,29.69,29.39,29.68,54200.0,25.9169,26.1015,25.8377,26.0927,54200.0
2010-05-14 12:10:00,29.67,29.73,29.6,29.68,18800.0,26.0839,26.1366,26.0224,26.0927,18800.0
2010-05-14 12:20:00,29.67,29.67,29.5,29.5,15800.0,26.0839,26.0839,25.9344,25.9344,15800.0
2010-05-14 12:30:00,29.51,29.51,29.33,29.34,19100.0,25.9432,25.9432,25.785,25.7938,19100.0
2010-05-14 12:40:00,29.34,29.42,29.27,29.4,336100.0,25.7938,25.8641,25.7322,25.8465,336100.0
2010-05-14 12:50:00,29.38,29.45,29.3,29.37,153500.0,25.829,25.8905,25.7586,25.8202,153500.0
2010-05-14 13:00:00,29.38,29.51,29.37,29.51,9400.0,25.829,25.9432,25.8202,25.9432,9400.0
2010-05-14 13:10:00,29.51,29.67,29.5,29.61,12300.0,25.9432,26.0839,25.9344,26.0312,12300.0
2010-05-14 13:20:00,29.61,29.61,29.47,29.55,6500.0,26.0312,26.0312,25.9081,25.9784,6500.0
2010-05-14 13:30:00,29.55,29.56,29.49,29.5,8000.0,25.9784,25.9872,25.9257,25.9344,8000.0
2010-05-14 13:40:00,29.5,29.59,29.49,29.5,14800.0,25.9344,26.0136,25.9257,25.9344,14800.0
2010-05-14 13:50:00,29.48,29.5,29.37,29.41,24600.0,25.9169,25.9344,25.8202,25.8553,24600.0
2010-05-14 14:00:00,29.41,29.48,29.34,29.41,23600.0,25.8553,25.9169,25.7938,25.8553,23600.0
2010-05-14 14:10:00,29.43,29.45,29.31,29.36,18800.0,25.8729,25.8905,25.7674,25.8114,18800.0
2010-05-14 14:20:00,29.38,29.4,29.34,29.35,9900.0,25.829,25.8465,25.7938,25.8026,9900.0
2010-05-14 14:30:00,29.35,29.5,29.32,29.44,24700.0,25.8026,25.9344,25.7762,25.8817,24700.0
2010-05-14 14:40:00,29.44,29.47,29.3,29.4,40600.0,25.8817,25.9081,25.7586,25.8465,40600.0
2010-05-14 14:50:00,29.4,29.43,29.31,29.31,30500.0,25.8465,25.8729,25.7674,25.7674,30500.0
2010-05-14 15:00:00,29.31,29.4,29.31,29.35,29300.0,25.7674,25.8465,25.7674,25.8026,29300.0
2010-05-14 15:10:00,29.36,29.37,29.3,29.34,33900.0,25.8114,25.8202,25.7586,25.7938,33900.0
2010-05-14 15:20:00,29.34,29.37,29.28,29.33,25600.0,25.7938,25.8202,25.741,25.785,25600.0
2010-05-14 15:30:00,29.33,29.4,29.3,29.34,240500.0,25.785,25.8465,25.7586,25.7938,240500.0
2010-05-14 15:40:00,29.34,29.39,29.28,29.34,76300.0,25.7938,25.8377,25.741,25.7938,76300.0
2010-05-14 15:50:00,29.35,29.36,29.25,29.27,250200.0,25.8026,25.8114,25.7147,25.7322,250200.0
2010-05-17 09:30:00,29.36,30.0,29.22,29.68,22700.0,25.8114,26.374,25.6883,26.0927,22700.0
2010-05-17 09:40:00,29.61,29.77,29.56,29.73,27800.0,26.0312,26.1718,25.9872,26.1366,27800.0
2010-05-17 09:50:00,29.71,29.78,29.06,29.46,92000.0,26.1191,26.1806,25.5476,25.8993,92000.0
2010-05-17 10:00:00,29.55,29.56,29.36,29.43,194300.0,25.9784,25.9872,25.8114,25.8729,194300.0
2010-05-17 10:10:00,29.42,29.49,29.33,29.42,46500.0,25.8641,25.9257,25.785,25.8641,46500.0
2010-05-17 10:20:00,29.42,29.43,29.34,29.42,19400.0,25.8641,25.8729,25.7938,25.8641,19400.0
2010-05-17 10:30:00,29.42,29.45,29.28,29.31,25900.0,25.8641,25.8905,25.741,25.7674,25900.0
2010-05-17 10:40:00,29.31,29.41,29.29,29.4,30700.0,25.7674,25.8553,25.7498,25.8465,30700.0
2010-05-17 10:50:00,29.4,29.46,29.38,29.44,35900.0,25.8465,25.8993,25.829,25.8817,35900.0
2010-05-17 11:00:00,29.44,29.44,29.35,29.38,18100.0,25.8817,25.8817,25.8026,25.829,18100.0
2010-05-17 11:10:00,29.38,29.4,29.19,29.31,14200.0,25.829,25.8465,25.6619,25.7674,14200.0
2010-05-17 11:20:00,29.27,29.42,29.27,29.42,6200.0,25.7322,25.8641,25.7322,25.8641,6200.0
2010-05-17 11:30:00,29.42,29.44,29.37,29.43,11300.0,25.8641,25.8817,25.8202,25.8729,11300.0
2010-05-17 11:40:00,29.43,29.45,29.35,29.37,7600.0,25.8729,25.8905,25.8026,25.8202,7600.0
2010-05-17 11:50:00,29.36,29.37,29.3,29.37,12500.0,25.8114,25.8202,25.7586,25.8202,12500.0
2010-05-17 12:00:00,29.37,29.38,29.21,29.28,70100.0,25.8202,25.829,25.6795,25.741,70100.0
2010-05-17 12:10:00,29.28,29.34,29.28,29.3,9900.0,25.741,25.7938,25.741,25.7586,9900.0
2010-05-17 12:20:00,29.29,29.4,29.28,29.37,20000.0,25.7498,25.8465,25.741,25.8202,20000.0
2010-05-17 12:30:00,29.37,29.48,29.37,29.45,73300.0,25.8202,25.9169,25.8202,25.8905,73300.0
2010-05-17 12:40:00,29.44,29.45,29.44,29.45,14000.0,25.8817,25.8905,25.8817,25.8905,14000.0
2010-05-17 12:50:00,29.44,29.45,29.43,29.45,21300.0,25.8817,25.8905,25.8729,25.8905,21300.0
2010-05-17 13:00:00,29.45,29.45,29.34,29.34,10400.0,25.8905,25.8905,25.7938,25.7938,10400.0
2010-05-17 13:10:00,29.36,29.46,29.34,29.43,11200.0,25.8114,25.8993,25.7938,25.8729,11200.0
2010-05-17 13:20:00,29.44,29.44,29.38,29.4,8100.0,25.8817,25.8817,25.829,25.8465,8100.0
2010-05-17 13:30:00,29.39,29.42,29.32,29.32,7200.0,25.8377,25.8641,25.7762,25.7762,7200.0
2010-05-17 13:40:00,29.3,29.32,29.26,29.32,9700.0,25.7586,25.7762,25.7235,25.7762,9700.0
2010-05-17 13:50:00,29.33,29.39,29.3,29.39,16100.0,25.785,25.8377,25.7586,25.8377,16100.0
2010-05-17 14:00:00,29.38,29.43,29.36,29.37,7100.0,25.829,25.8729,25.8114,25.8202,7100.0
2010-05-17 14:10:00,29.37,29.39,29.34,29.38,13200.0,25.8202,25.8377,25.7938,25.829,13200.0
2010-05-17 14:20:00,29.39,29.41,29.35,29.35,11200.0,25.8377,25.8553,25.8026,25.8026,11200.0
2010-05-17 14:30:00,29.35,29.43,29.35,29.42,31900.0,25.8026,25.8729,25.8026,25.8641,31900.0
2010-05-17 14:40:00,29.42,29.45,29.42,29.44,14400.0,25.8641,25.8905,25.8641,25.8817,14400.0
2010-05-17 14:50:00,29.44,29.45,29.42,29.44,8100.0,25.8817,25.8905,25.8641,25.8817,8100.0
2010-05-17 15:00:00,29.45,29.47,29.38,29.41,29100.0,25.8905,25.9081,25.829,25.8553,29100.0
2010-05-17 15:10:00,29.42,29.45,29.39,29.42,29100.0,25.8641,25.8905,25.8377,25.8641,29100.0
2010-05-17 15:20:00,29.43,29.44,29.4,29.42,33100.0,25.8729,25.8817,25.8465,25.8641,33100.0
2010-05-17 15:30:00,29.42,29.45,29.41,29.44,23200.0,25.8641,25.8905,25.8553,25.8817,23200.0
2010-05-17 15:40:00,29.45,29.48,29.4,29.45,72500.0,25.8905,25.9169,25.8465,25.8905,72500.0
2010-05-17 15:50:00,29.45,29.47,29.4,29.41,94900.0,25.8905,25.9081,25.8465,25.8553,94900.0
2010-05-18 09:20:00,29.83,29.83,29.83,29.83,800.0,26.2246,26.2246,26.2246,26.2246,800.0
2010-05-18 09:30:00,29.71,29.96,29.71,29.9,16200.0,26.1191,26.3388,26.1191,26.2861,16200.0
2010-05-18 09:40:00,29.91,29.91,29.75,29.82,10500.0,26.2949,26.2949,26.1542,26.2158,10500.0
2010-05-18 09:50:00,29.82,29.86,29.78,29.79,17800.0,26.2158,26.2509,26.1806,26.1894,17800.0
2010-05-18 10:00:00,29.79,29.81,29.68,29.73,16000.0,26.1894,26.207,26.0927,26.1366,16000.0
2010-05-18 10:10:00,29.72,29.73,29.66,29.73,16600.0,26.1279,26.1366,26.0751,26.1366,16600.0
2010-05-18 10:20:00,29.74,29.77,29.55,29.56,22300.0,26.1454,26.1718,25.9784,25.9872,22300.0
2010-05-18 10:30:00,29.54,29.58,29.45,29.58,19900.0,25.9696,26.0048,25.8905,26.0048,19900.0
2010-05-18 10:40:00,29.59,29.6,29.46,29.49,50300.0,26.0136,26.0224,25.8993,25.9257,50300.0
2010-05-18 10:50:00,29.49,29.5,29.32,29.42,22500.0,25.9257,25.9344,25.7762,25.8641,22500.0
2010-05-18 11:00:00,29.42,29.48,29.4,29.41,4200.0,25.8641,25.9169,25.8465,25.8553,4200.0
2010-05-18 11:10:00,29.4,29.48,29.4,29.48,9100.0,25.8465,25.9169,25.8465,25.9169,9100.0
2010-05-18 11:20:00,29.47,29.64,29.47,29.59,14000.0,25.9081,26.0575,25.9081,26.0136,14000.0
2010-05-18 11:30:00,29.59,29.61,29.45,29.46,16300.0,26.0136,26.0312,25.8905,25.8993,16300.0
2010-05-18 11:40:00,29.45,29.45,29.13,29.31,28700.0,25.8905,25.8905,25.6092,25.7674,28700.0
2010-05-18 11:50:00,29.32,29.4,29.32,29.4,12400.0,25.7762,25.8465,25.7762,25.8465,12400.0
2010-05-18 12:00:00,29.4,29.48,29.28,29.45,13000.0,25.8465,25.9169,25.741,25.8905,13000.0
2010-05-18 12:10:00,29.42,29.49,29.4,29.43,11800.0,25.8641,25.9257,25.8465,25.8729,11800.0
2010-05-18 12:20:00,29.41,29.49,29.35,29.48,8600.0,25.8553,25.9257,25.8026,25.9169,8600.0
2010-05-18 12:30:00,29.48,29.5,29.43,29.46,8600.0,25.9169,25.9344,25.8729,25.8993,8600.0
2010-05-18 12:40:00,29.46,29.52,29.43,29.5,8400.0,25.8993,25.952,25.8729,25.9344,8400.0
2010-05-18 12:50:00,29.51,29.51,29.39,29.39,18800.0,25.9432,25.9432,25.8377,25.8377,18800.0
2010-05-18 13:00:00,29.37,29.41,29.25,29.34,16500.0,25.8202,25.8553,25.7147,25.7938,16500.0
2010-05-18 13:10:00,29.34,29.36,29.26,29.32,12100.0,25.7938,25.8114,25.7235,25.7762,12100.0
2010-05-18 13:20:00,29.31,29.33,29.29,29.33,8300.0,25.7674,25.785,25.7498,25.785,8300.0
2010-05-18 13:30:00,29.31,29.34,29.21,29.25,10000.0,25.7674,25.7938,25.6795,25.7147,10000.0
2010-05-18 13:40:00,29.25,29.29,29.23,29.27,19800.0,25.7147,25.7498,25.6971,25.7322,19800.0
2010-05-18 13:50:00,29.27,29.29,29.22,29.22,11500.0,25.7322,25.7498,25.6883,25.6883,11500.0
2010-05-18 14:00:00,29.21,29.27,29.19,29.2,14000.0,25.6795,25.7322,25.6619,25.6707,14000.0
2010-05-18 14:10:00,29.19,29.29,29.19,29.24,11200.0,25.6619,25.7498,25.6619,25.7059,11200.0
2010-05-18 14:20:00,29.2,29.23,29.15,29.16,15400.0,25.6707,25.6971,25.6268,25.6355,15400.0
2010-05-18 14:30:00,29.17,29.22,29.07,29.09,29900.0,25.6443,25.6883,25.5564,25.574,29900.0
2010-05-18 14:40:00,29.08,29.17,29.06,29.14,15200.0,25.5652,25.6443,25.5476,25.618,15200.0
2010-05-18 14:50:00,29.14,29.28,29.11,29.26,34900.0,25.618,25.741,25.5916,25.7235,34900.0
2010-05-18 15:00:00,29.27,29.28,29.11,29.25,31800.0,25.7322,25.741,25.5916,25.7147,31800.0
2010-05-18 15:10:00,29.22,29.39,29.22,29.24,17100.0,25.6883,25.8377,25.6883,25.7059,17100.0
2010-05-18 15:20:00,29.22,29.24,29.11,29.12,19000.0,25.6883,25.7059,25.5916,25.6004,19000.0
2010-05-18 15:30:00,29.13,29.21,29.11,29.2,26000.0,25.6092,25.6795,25.5916,25.6707,26000.0
2010-05-18 15:40:00,29.19,29.35,29.17,29.24,52900.0,25.6619,25.8026,25.6443,25.7059,52900.0
2010-05-18 15:50:00,29.25,29.29,29.23,29.26,57800.0,25.7147,25.7498,25.6971,25.7235,57800.0
2010-05-18 16:00:00,29.29,29.29,29.29,29.29,8200.0,25.7498,25.7498,25.7498,25.7498,8200.0
2010-05-18 16:10:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:20:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:30:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:40:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-18 16:50:00,29.29,29.29,29.29,29.29,0.0,25.7498,25.7498,25.7498,25.7498,0.0
2010-05-19 08:00:00,27.55,27.55,27.55,27.55,100.0,24.2201,24.2201,24.2201,24.2201,100.0
2010-05-19 08:10:00,27.55,27.55,27.55,27.55,0.0,24.2201,24.2201,24.2201,24.2201,0.0
2010-05-19 08:20:00,27.55,27.55,27.55,27.55,0.0,24.2201,24.2201,24.2201,24.2201,0.0
2010-05-19 08:30:00,29.0,29.0,29.0,29.0,100.0,25.4949,25.4949,25.4949,25.4949,100.0
2010-05-19 08:40:00,29.0,29.0,29.0,29.0,400.0,25.4949,25.4949,25.4949,25.4949,400.0
2010-05-19 08:50:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:00:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:10:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:20:00,29.0,29.0,29.0,29.0,0.0,25.4949,25.4949,25.4949,25.4949,0.0
2010-05-19 09:30:00,29.24,29.42,29.13,29.35,8400.0,25.7059,25.8641,25.6092,25.8026,8400.0
2010-05-19 09:40:00,29.36,29.62,29.34,29.59,9500.0,25.8114,26.0399,25.7938,26.0136,9500.0
2010-05-19 09:50:00,29.64,29.75,29.4,29.4,17100.0,26.0575,26.1542,25.8465,25.8465,17100.0
2010-05-19 10:00:00,29.41,29.42,29.28,29.35,70600.0,25.8553,25.8641,25.741,25.8026,70600.0
2010-05-19 10:10:00,29.33,29.37,29.3,29.35,18900.0,25.785,25.8202,25.7586,25.8026,18900.0
2010-05-19 10:20:00,29.32,29.61,29.3,29.45,26900.0,25.7762,26.0312,25.7586,25.8905,26900.0
2010-05-19 10:30:00,29.46,29.81,29.45,29.7,8500.0,25.8993,26.207,25.8905,26.1103,8500.0
2010-05-19 10:40:00,29.68,29.78,29.68,29.69,12300.0,26.0927,26.1806,26.0927,26.1015,12300.0
2010-05-19 10:50:00,29.68,29.74,29.67,29.72,15300.0,26.0927,26.1454,26.0839,26.1279,15300.0
2010-05-19 11:00:00,29.71,29.73,29.66,29.66,13200.0,26.1191,26.1366,26.0751,26.0751,13200.0
2010-05-19 11:10:00,29.67,29.67,29.57,29.57,12000.0,26.0839,26.0839,25.996,25.996,12000.0
2010-05-19 11:20:00,29.55,29.64,29.5,29.52,58900.0,25.9784,26.0575,25.9344,25.952,58900.0
2010-05-19 11:30:00,29.52,29.52,29.34,29.34,18200.0,25.952,25.952,25.7938,25.7938,18200.0
2010-05-19 11:40:00,29.34,29.36,29.26,29.26,15200.0,25.7938,25.8114,25.7235,25.7235,15200.0
2010-05-19 11:50:00,29.26,29.42,29.23,29.42,8600.0,25.7235,25.8641,25.6971,25.8641,8600.0
2010-05-19 12:00:00,29.4,29.45,29.39,29.42,4200.0,25.8465,25.8905,25.8377,25.8641,4200.0
2010-05-19 12:10:00,29.42,29.52,29.42,29.49,8600.0,25.8641,25.952,25.8641,25.9257,8600.0
2010-05-19 12:20:00,29.5,29.81,29.5,29.78,95100.0,25.9344,26.207,25.9344,26.1806,95100.0
2010-05-19 12:30:00,29.77,29.79,29.64,29.69,7300.0,26.1718,26.1894,26.0575,26.1015,7300.0
2010-05-19 12:40:00,29.71,29.71,29.62,29.71,22500.0,26.1191,26.1191,26.0399,26.1191,22500.0
2010-05-19 12:50:00,29.71,29.9,29.69,29.9,8700.0,26.1191,26.2861,26.1015,26.2861,8700.0
2010-05-19 13:00:00,29.91,29.95,29.88,29.94,9500.0,26.2949,26.3301,26.2685,26.3213,9500.0
2010-05-19 13:10:00,29.91,29.96,29.9,29.91,18000.0,26.2949,26.3388,26.2861,26.2949,18000.0
2010-05-19 13:20:00,29.92,30.18,29.92,30.03,56900.0,26.3037,26.5323,26.3037,26.4004,56900.0
2010-05-19 13:30:00,30.01,30.11,29.98,30.0,22500.0,26.3828,26.4707,26.3564,26.374,22500.0
2010-05-19 13:40:00,30.0,30.19,29.99,30.18,26200.0,26.374,26.541,26.3652,26.5323,26200.0
2010-05-19 13:50:00,30.18,30.2,30.08,30.11,26900.0,26.5323,26.5498,26.4443,26.4707,26900.0
2010-05-19 14:00:00,30.1,30.11,30.05,30.06,18300.0,26.4619,26.4707,26.418,26.4268,18300.0
2010-05-19 14:10:00,30.05,30.09,29.94,29.94,7600.0,26.418,26.4531,26.3213,26.3213,7600.0
2010-05-19 14:20:00,29.95,29.99,29.83,29.95,6200.0,26.3301,26.3652,26.2246,26.3301,6200.0
2010-05-19 14:30:00,29.98,29.98,29.91,29.91,7500.0,26.3564,26.3564,26.2949,26.2949,7500.0
2010-05-19 14:40:00,29.91,29.94,29.89,29.89,60600.0,26.2949,26.3213,26.2773,26.2773,60600.0
2010-05-19 14:50:00,29.9,29.92,29.8,29.8,9800.0,26.2861,26.3037,26.1982,26.1982,9800.0
2010-05-19 15:00:00,29.8,29.84,29.61,29.66,16900.0,26.1982,26.2334,26.0312,26.0751,16900.0
2010-05-19 15:10:00,29.65,29.84,29.65,29.84,8000.0,26.0663,26.2334,26.0663,26.2334,8000.0
2010-05-19 15:20:00,29.85,29.87,29.63,29.78,10600.0,26.2421,26.2597,26.0487,26.1806,10600.0
2010-05-19 15:30:00,29.8,29.88,29.64,29.87,36300.0,26.1982,26.2685,26.0575,26.2597,36300.0
2010-05-19 15:40:00,29.85,29.9,29.79,29.79,30400.0,26.2421,26.2861,26.1894,26.1894,30400.0
2010-05-19 15:50:00,29.78,29.79,29.63,29.64,60000.0,26.1806,26.1894,26.0487,26.0575,60000.0
2010-05-19 16:00:00,29.64,29.7,29.64,29.7,4500.0,26.0575,26.1103,26.0575,26.1103,4500.0
2010-05-19 16:10:00,29.62,29.62,29.62,29.62,200.0,26.0399,26.0399,26.0399,26.0399,200.0
2010-05-19 16:20:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:30:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:40:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-19 16:50:00,29.62,29.62,29.62,29.62,0.0,26.0399,26.0399,26.0399,26.0399,0.0
2010-05-20 09:30:00,29.31,29.35,29.1,29.34,24800.0,25.7674,25.8026,25.5828,25.7938,24800.0
2010-05-20 09:40:00,29.39,29.56,29.25,29.37,30100.0,25.8377,25.9872,25.7147,25.8202,30100.0
2010-05-20 09:50:00,29.36,29.47,29.22,29.33,27700.0,25.8114,25.9081,25.6883,25.785,27700.0
2010-05-20 10:00:00,29.34,29.45,29.28,29.29,12700.0,25.7938,25.8905,25.741,25.7498,12700.0
2010-05-20 10:10:00,29.3,29.32,29.1,29.14,15800.0,25.7586,25.7762,25.5828,25.618,15800.0
2010-05-20 10:20:00,29.15,29.2,29.0,29.03,34100.0,25.6268,25.6707,25.4949,25.5213,34100.0
2010-05-20 10:30:00,29.09,29.25,29.09,29.24,17400.0,25.574,25.7147,25.574,25.7059,17400.0
2010-05-20 10:40:00,29.24,29.29,29.19,29.25,15900.0,25.7059,25.7498,25.6619,25.7147,15900.0
2010-05-20 10:50:00,29.23,29.3,29.01,29.09,15200.0,25.6971,25.7586,25.5037,25.574,15200.0
2010-05-20 11:00:00,29.1,29.18,29.02,29.16,14300.0,25.5828,25.6531,25.5125,25.6355,14300.0
2010-05-20 11:10:00,29.14,29.14,29.0,29.0,19200.0,25.618,25.618,25.4949,25.4949,19200.0
2010-05-20 11:20:00,29.03,29.28,29.0,29.27,20600.0,25.5213,25.741,25.4949,25.7322,20600.0
2010-05-20 11:30:00,29.27,29.35,29.21,29.34,14100.0,25.7322,25.8026,25.6795,25.7938,14100.0
2010-05-20 11:40:00,29.34,29.41,29.31,29.38,7000.0,25.7938,25.8553,25.7674,25.829,7000.0
2010-05-20 11:50:00,29.39,29.42,29.24,29.25,8100.0,25.8377,25.8641,25.7059,25.7147,8100.0
2010-05-20 12:00:00,29.27,29.42,29.25,29.35,19400.0,25.7322,25.8641,25.7147,25.8026,19400.0
2010-05-20 12:10:00,29.32,29.38,29.21,29.21,14800.0,25.7762,25.829,25.6795,25.6795,14800.0
2010-05-20 12:20:00,29.21,29.23,29.17,29.17,15600.0,25.6795,25.6971,25.6443,25.6443,15600.0
2010-05-20 12:30:00,29.17,29.2,29.16,29.19,19300.0,25.6443,25.6707,25.6355,25.6619,19300.0
2010-05-20 12:40:00,29.19,29.22,29.12,29.15,13700.0,25.6619,25.6883,25.6004,25.6268,13700.0
2010-05-20 12:50:00,29.15,29.15,29.0,29.01,19500.0,25.6268,25.6268,25.4949,25.5037,19500.0
2010-05-20 13:00:00,29.02,29.06,29.0,29.06,11300.0,25.5125,25.5476,25.4949,25.5476,11300.0
2010-05-20 13:10:00,29.06,29.21,29.02,29.2,15000.0,25.5476,25.6795,25.5125,25.6707,15000.0
2010-05-20 13:20:00,29.21,29.27,29.15,29.2,24400.0,25.6795,25.7322,25.6268,25.6707,24400.0
2010-05-20 13:30:00,29.19,29.29,29.09,29.13,7800.0,25.6619,25.7498,25.574,25.6092,7800.0
2010-05-20 13:40:00,29.08,29.22,29.08,29.13,9600.0,25.5652,25.6883,25.5652,25.6092,9600.0
2010-05-20 13:50:00,29.12,29.17,29.04,29.17,44400.0,25.6004,25.6443,25.53,25.6443,44400.0
2010-05-20 14:00:00,29.16,29.22,29.03,29.08,26000.0,25.6355,25.6883,25.5213,25.5652,26000.0
2010-05-20 14:10:00,29.08,29.16,29.06,29.16,7200.0,25.5652,25.6355,25.5476,25.6355,7200.0
2010-05-20 14:20:00,29.17,29.21,29.12,29.13,7400.0,25.6443,25.6795,25.6004,25.6092,7400.0
2010-05-20 14:30:00,29.16,29.22,29.11,29.21,16100.0,25.6355,25.6883,25.5916,25.6795,16100.0
2010-05-20 14:40:00,29.21,29.31,29.16,29.26,16400.0,25.6795,25.7674,25.6355,25.7235,16400.0
2010-05-20 14:50:00,29.27,29.3,29.11,29.11,10600.0,25.7322,25.7586,25.5916,25.5916,10600.0
2010-05-20 15:00:00,29.15,29.18,29.02,29.07,13600.0,25.6268,25.6531,25.5125,25.5564,13600.0
2010-05-20 15:10:00,29.08,29.08,29.0,29.02,13300.0,25.5652,25.5652,25.4949,25.5125,13300.0
2010-05-20 15:20:00,29.04,29.05,29.0,29.01,16900.0,25.53,25.5388,25.4949,25.5037,16900.0
2010-05-20 15:30:00,29.01,29.02,28.91,28.99,181700.0,25.5037,25.5125,25.4158,25.4861,181700.0
2010-05-20 15:40:00,28.99,29.1,28.99,29.0,47100.0,25.4861,25.5828,25.4861,25.4949,47100.0
2010-05-20 15:50:00,29.01,29.05,29.0,29.0,98100.0,25.5037,25.5388,25.4949,25.4949,98100.0
2010-05-21 09:30:00,28.74,28.99,28.63,28.9,21900.0,25.2663,25.4861,25.1696,25.407,21900.0
2010-05-21 09:40:00,28.9,29.08,28.9,29.06,15500.0,25.407,25.5652,25.407,25.5476,15500.0
2010-05-21 09:50:00,29.07,29.45,29.06,29.29,31100.0,25.5564,25.8905,25.5476,25.7498,31100.0
2010-05-21 10:00:00,29.3,29.62,29.28,29.48,30700.0,25.7586,26.0399,25.741,25.9169,30700.0
2010-05-21 10:10:00,29.49,29.83,29.37,29.37,58600.0,25.9257,26.2246,25.8202,25.8202,58600.0
2010-05-21 10:20:00,29.36,29.36,28.91,28.98,22200.0,25.8114,25.8114,25.4158,25.4773,22200.0
2010-05-21 10:30:00,28.97,29.42,28.89,29.34,21400.0,25.4685,25.8641,25.3982,25.7938,21400.0
2010-05-21 10:40:00,29.31,29.34,29.21,29.26,12600.0,25.7674,25.7938,25.6795,25.7235,12600.0
2010-05-21 10:50:00,29.32,29.34,29.27,29.34,9600.0,25.7762,25.7938,25.7322,25.7938,9600.0
2010-05-21 11:00:00,29.34,29.51,29.33,29.48,31300.0,25.7938,25.9432,25.785,25.9169,31300.0
2010-05-21 11:10:00,29.48,29.68,29.42,29.65,33200.0,25.9169,26.0927,25.8641,26.0663,33200.0
2010-05-21 11:20:00,29.65,29.77,29.63,29.65,45500.0,26.0663,26.1718,26.0487,26.0663,45500.0
2010-05-21 11:30:00,29.64,29.79,29.61,29.79,27300.0,26.0575,26.1894,26.0312,26.1894,27300.0
2010-05-21 11:40:00,29.79,29.8,29.72,29.74,19800.0,26.1894,26.1982,26.1279,26.1454,19800.0
2010-05-21 11:50:00,29.75,29.83,29.55,29.56,52300.0,26.1542,26.2246,25.9784,25.9872,52300.0
2010-05-21 12:00:00,29.57,29.62,29.49,29.61,20500.0,25.996,26.0399,25.9257,26.0312,20500.0
2010-05-21 12:10:00,29.61,29.61,29.52,29.56,17100.0,26.0312,26.0312,25.952,25.9872,17100.0
2010-05-21 12:20:00,29.56,29.68,29.55,29.65,16600.0,25.9872,26.0927,25.9784,26.0663,16600.0
2010-05-21 12:30:00,29.65,29.68,29.57,29.63,11700.0,26.0663,26.0927,25.996,26.0487,11700.0
2010-05-21 12:40:00,29.64,29.68,29.51,29.52,10800.0,26.0575,26.0927,25.9432,25.952,10800.0
2010-05-21 12:50:00,29.53,29.62,29.51,29.6,13200.0,25.9608,26.0399,25.9432,26.0224,13200.0
2010-05-21 13:00:00,29.57,29.57,29.4,29.41,19700.0,25.996,25.996,25.8465,25.8553,19700.0
2010-05-21 13:10:00,29.41,29.43,29.24,29.28,20100.0,25.8553,25.8729,25.7059,25.741,20100.0
2010-05-21 13:20:00,29.27,29.27,29.16,29.23,23800.0,25.7322,25.7322,25.6355,25.6971,23800.0
2010-05-21 13:30:00,29.23,29.36,29.23,29.29,14200.0,25.6971,25.8114,25.6971,25.7498,14200.0
2010-05-21 13:40:00,29.28,29.35,29.27,29.35,16000.0,25.741,25.8026,25.7322,25.8026,16000.0
2010-05-21 13:50:00,29.35,29.47,29.35,29.41,21300.0,25.8026,25.9081,25.8026,25.8553,21300.0
2010-05-21 14:00:00,29.4,29.42,29.3,29.32,15000.0,25.8465,25.8641,25.7586,25.7762,15000.0
2010-05-21 14:10:00,29.32,29.33,29.3,29.31,17100.0,25.7762,25.785,25.7586,25.7674,17100.0
2010-05-21 14:20:00,29.32,29.35,29.3,29.32,13700.0,25.7762,25.8026,25.7586,25.7762,13700.0
2010-05-21 14:30:00,29.33,29.37,29.3,29.32,8800.0,25.785,25.8202,25.7586,25.7762,8800.0
2010-05-21 14:40:00,29.32,29.32,29.3,29.31,24200.0,25.7762,25.7762,25.7586,25.7674,24200.0
2010-05-21 14:50:00,29.3,29.31,29.19,29.27,38200.0,25.7586,25.7674,25.6619,25.7322,38200.0
2010-05-21 15:00:00,29.26,29.31,29.25,29.26,16400.0,25.7235,25.7674,25.7147,25.7235,16400.0
2010-05-21 15:10:00,29.25,29.34,29.23,29.33,64100.0,25.7147,25.7938,25.6971,25.785,64100.0
2010-05-21 15:20:00,29.33,29.33,29.24,29.3,28700.0,25.785,25.785,25.7059,25.7586,28700.0
2010-05-21 15:30:00,29.31,29.4,29.29,29.35,41000.0,25.7674,25.8465,25.7498,25.8026,41000.0
2010-05-21 15:40:00,29.34,29.58,29.34,29.45,46200.0,25.7938,26.0048,25.7938,25.8905,46200.0
2010-05-21 15:50:00,29.45,29.63,29.44,29.51,64600.0,25.8905,26.0487,25.8817,25.9432,64600.0
2010-05-24 09:30:00,29.6,30.0,29.54,29.74,28000.0,26.0224,26.374,25.9696,26.1454,28000.0
2010-05-24 09:40:00,29.78,29.78,29.67,29.75,14300.0,26.1806,26.1806,26.0839,26.1542,14300.0
2010-05-24 09:50:00,29.75,30.0,29.71,29.9,37300.0,26.1542,26.374,26.1191,26.2861,37300.0
2010-05-24 10:00:00,29.91,29.99,29.7,29.95,29600.0,26.2949,26.3652,26.1103,26.3301,29600.0
2010-05-24 10:10:00,29.96,30.0,29.8,29.86,26600.0,26.3388,26.374,26.1982,26.2509,26600.0
2010-05-24 10:20:00,29.86,29.91,29.79,29.89,24500.0,26.2509,26.2949,26.1894,26.2773,24500.0
2010-05-24 10:30:00,29.96,29.98,29.85,29.88,53200.0,26.3388,26.3564,26.2421,26.2685,53200.0
2010-05-24 10:40:00,29.87,29.88,29.82,29.82,29500.0,26.2597,26.2685,26.2158,26.2158,29500.0
2010-05-24 10:50:00,29.81,29.87,29.75,29.75,53200.0,26.207,26.2597,26.1542,26.1542,53200.0
2010-05-24 11:00:00,29.74,29.75,29.62,29.72,18500.0,26.1454,26.1542,26.0399,26.1279,18500.0
2010-05-24 11:10:00,29.72,29.77,29.71,29.77,44900.0,26.1279,26.1718,26.1191,26.1718,44900.0
2010-05-24 11:20:00,29.75,29.75,29.67,29.73,14200.0,26.1542,26.1542,26.0839,26.1366,14200.0
2010-05-24 11:30:00,29.73,29.8,29.69,29.78,32200.0,26.1366,26.1982,26.1015,26.1806,32200.0
2010-05-24 11:40:00,29.77,29.78,29.6,29.67,84700.0,26.1718,26.1806,26.0224,26.0839,84700.0
2010-05-24 11:50:00,29.68,29.82,29.68,29.78,95400.0,26.0927,26.2158,26.0927,26.1806,95400.0
2010-05-24 12:00:00,29.77,29.8,29.7,29.73,48600.0,26.1718,26.1982,26.1103,26.1366,48600.0
2010-05-24 12:10:00,29.74,29.77,29.72,29.73,16500.0,26.1454,26.1718,26.1279,26.1366,16500.0
2010-05-24 12:20:00,29.74,29.77,29.71,29.77,13900.0,26.1454,26.1718,26.1191,26.1718,13900.0
2010-05-24 12:30:00,29.76,29.86,29.76,29.84,45700.0,26.163,26.2509,26.163,26.2334,45700.0
2010-05-24 12:40:00,29.85,29.94,29.85,29.94,21100.0,26.2421,26.3213,26.2421,26.3213,21100.0
2010-05-24 12:50:00,29.94,30.0,29.93,29.97,63600.0,26.3213,26.374,26.3125,26.3476,63600.0
2010-05-24 13:00:00,29.98,30.0,29.84,29.84,24100.0,26.3564,26.374,26.2334,26.2334,24100.0
2010-05-24 13:10:00,29.86,29.97,29.86,29.95,36900.0,26.2509,26.3476,26.2509,26.3301,36900.0
2010-05-24 13:20:00,29.95,30.01,29.9,29.94,50000.0,26.3301,26.3828,26.2861,26.3213,50000.0
2010-05-24 13:30:00,29.96,30.07,29.85,29.88,75200.0,26.3388,26.4356,26.2421,26.2685,75200.0
2010-05-24 13:40:00,29.87,29.91,29.85,29.85,23900.0,26.2597,26.2949,26.2421,26.2421,23900.0
2010-05-24 13:50:00,29.86,29.9,29.85,29.87,20300.0,26.2509,26.2861,26.2421,26.2597,20300.0
2010-05-24 14:00:00,29.87,29.89,29.85,29.88,24100.0,26.2597,26.2773,26.2421,26.2685,24100.0
2010-05-24 14:10:00,29.89,29.91,29.85,29.86,37300.0,26.2773,26.2949,26.2421,26.2509,37300.0
2010-05-24 14:20:00,29.86,29.89,29.79,29.88,31000.0,26.2509,26.2773,26.1894,26.2685,31000.0
2010-05-24 14:30:00,29.9,30.08,29.9,30.07,27400.0,26.2861,26.4443,26.2861,26.4356,27400.0
2010-05-24 14:40:00,30.09,30.1,29.99,29.99,20400.0,26.4531,26.4619,26.3652,26.3652,20400.0
2010-05-24 14:50:00,29.99,30.17,29.99,30.17,38000.0,26.3652,26.5235,26.3652,26.5235,38000.0
2010-05-24 15:00:00,30.15,30.2,30.05,30.1,44900.0,26.5059,26.5498,26.418,26.4619,44900.0
2010-05-24 15:10:00,30.09,30.28,30.09,30.2,39600.0,26.4531,26.6202,26.4531,26.5498,39600.0
2010-05-24 15:20:00,30.18,30.27,30.17,30.23,43900.0,26.5323,26.6114,26.5235,26.5762,43900.0
2010-05-24 15:30:00,30.22,30.34,30.19,30.26,47000.0,26.5674,26.6729,26.541,26.6026,47000.0
2010-05-24 15:40:00,30.27,30.33,30.23,30.26,106500.0,26.6114,26.6641,26.5762,26.6026,106500.0
2010-05-24 15:50:00,30.26,30.26,30.02,30.03,133000.0,26.6026,26.6026,26.3916,26.4004,133000.0
2010-05-25 08:30:00,29.92,29.92,29.92,29.92,200.0,26.3037,26.3037,26.3037,26.3037,200.0
2010-05-25 08:40:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 08:50:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:00:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:10:00,29.92,29.92,29.92,29.92,0.0,26.3037,26.3037,26.3037,26.3037,0.0
2010-05-25 09:20:00,29.59,29.59,29.59,29.59,2300.0,26.0136,26.0136,26.0136,26.0136,2300.0
2010-05-25 09:30:00,29.38,29.71,29.23,29.5,40600.0,25.829,26.1191,25.6971,25.9344,40600.0
2010-05-25 09:40:00,29.5,29.61,29.41,29.58,54000.0,25.9344,26.0312,25.8553,26.0048,54000.0
2010-05-25 09:50:00,29.6,29.95,29.58,29.94,32000.0,26.0224,26.3301,26.0048,26.3213,32000.0
2010-05-25 10:00:00,29.94,29.94,29.59,29.7,25200.0,26.3213,26.3213,26.0136,26.1103,25200.0
2010-05-25 10:10:00,29.71,29.94,29.59,29.88,22200.0,26.1191,26.3213,26.0136,26.2685,22200.0
2010-05-25 10:20:00,29.88,29.9,29.68,29.68,22400.0,26.2685,26.2861,26.0927,26.0927,22400.0
2010-05-25 10:30:00,29.63,29.72,29.6,29.64,19200.0,26.0487,26.1279,26.0224,26.0575,19200.0
2010-05-25 10:40:00,29.62,29.84,29.6,29.74,25500.0,26.0399,26.2334,26.0224,26.1454,25500.0
2010-05-25 10:50:00,29.74,29.93,29.69,29.93,21100.0,26.1454,26.3125,26.1015,26.3125,21100.0
2010-05-25 11:00:00,29.94,30.1,29.91,30.01,49500.0,26.3213,26.4619,26.2949,26.3828,49500.0
2010-05-25 11:10:00,29.99,30.06,29.98,30.03,15200.0,26.3652,26.4268,26.3564,26.4004,15200.0
2010-05-25 11:20:00,30.03,30.22,29.98,30.2,27900.0,26.4004,26.5674,26.3564,26.5498,27900.0
2010-05-25 11:30:00,30.2,30.33,30.12,30.33,34000.0,26.5498,26.6641,26.4795,26.6641,34000.0
2010-05-25 11:40:00,30.34,30.35,30.22,30.29,20400.0,26.6729,26.6817,26.5674,26.629,20400.0
2010-05-25 11:50:00,30.29,30.46,30.29,30.44,19700.0,26.629,26.7784,26.629,26.7608,19700.0
2010-05-25 12:00:00,30.45,30.6,30.44,30.47,19000.0,26.7696,26.9015,26.7608,26.7872,19000.0
2010-05-25 12:10:00,30.48,30.53,30.39,30.41,20700.0,26.796,26.84,26.7169,26.7345,20700.0
2010-05-25 12:20:00,30.42,30.47,30.36,30.46,54200.0,26.7432,26.7872,26.6905,26.7784,54200.0
2010-05-25 12:30:00,30.45,30.46,30.19,30.21,38400.0,26.7696,26.7784,26.541,26.5586,38400.0
2010-05-25 12:40:00,30.21,30.23,30.12,30.2,38800.0,26.5586,26.5762,26.4795,26.5498,38800.0
2010-05-25 12:50:00,30.23,30.36,30.2,30.28,21100.0,26.5762,26.6905,26.5498,26.6202,21100.0
2010-05-25 13:00:00,30.3,30.36,30.26,30.27,19900.0,26.6378,26.6905,26.6026,26.6114,19900.0
2010-05-25 13:10:00,30.27,30.35,30.25,30.31,20100.0,26.6114,26.6817,26.5938,26.6465,20100.0
2010-05-25 13:20:00,30.3,30.36,30.24,30.33,18700.0,26.6378,26.6905,26.585,26.6641,18700.0
2010-05-25 13:30:00,30.31,30.45,30.3,30.44,75900.0,26.6465,26.7696,26.6378,26.7608,75900.0
2010-05-25 13:40:00,30.44,30.48,30.34,30.46,15300.0,26.7608,26.796,26.6729,26.7784,15300.0
2010-05-25 13:50:00,30.45,30.55,30.44,30.51,32600.0,26.7696,26.8575,26.7608,26.8224,32600.0
2010-05-25 14:00:00,30.51,30.56,30.49,30.5,31000.0,26.8224,26.8663,26.8048,26.8136,31000.0
2010-05-25 14:10:00,30.51,30.54,30.35,30.4,36100.0,26.8224,26.8487,26.6817,26.7257,36100.0
2010-05-25 14:20:00,30.41,30.45,30.32,30.35,27000.0,26.7345,26.7696,26.6553,26.6817,27000.0
2010-05-25 14:30:00,30.37,30.4,30.32,30.36,25500.0,26.6993,26.7257,26.6553,26.6905,25500.0
2010-05-25 14:40:00,30.37,30.53,30.37,30.53,113200.0,26.6993,26.84,26.6993,26.84,113200.0
2010-05-25 14:50:00,30.52,30.52,30.44,30.44,19100.0,26.8312,26.8312,26.7608,26.7608,19100.0
2010-05-25 15:00:00,30.45,30.54,30.44,30.49,35400.0,26.7696,26.8487,26.7608,26.8048,35400.0
2010-05-25 15:10:00,30.48,30.53,30.46,30.52,19100.0,26.796,26.84,26.7784,26.8312,19100.0
2010-05-25 15:20:00,30.52,30.6,30.49,30.58,35300.0,26.8312,26.9015,26.8048,26.8839,35300.0
2010-05-25 15:30:00,30.57,30.59,30.53,30.54,204800.0,26.8751,26.8927,26.84,26.8487,204800.0
2010-05-25 15:40:00,30.54,30.64,30.51,30.55,90100.0,26.8487,26.9367,26.8224,26.8575,90100.0
2010-05-25 15:50:00,30.54,30.61,30.39,30.61,167500.0,26.8487,26.9103,26.7169,26.9103,167500.0
2010-05-25 16:00:00,30.61,30.61,30.56,30.61,125200.0,26.9103,26.9103,26.8663,26.9103,125200.0
2010-05-25 16:10:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:20:00,30.61,30.61,30.61,30.61,100.0,26.9103,26.9103,26.9103,26.9103,100.0
2010-05-25 16:30:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:40:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-25 16:50:00,30.61,30.61,30.61,30.61,0.0,26.9103,26.9103,26.9103,26.9103,0.0
2010-05-26 08:20:00,30.62,30.62,30.62,30.62,100.0,26.9191,26.9191,26.9191,26.9191,100.0
2010-05-26 08:30:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 08:40:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 08:50:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:00:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:10:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:20:00,30.62,30.62,30.62,30.62,0.0,26.9191,26.9191,26.9191,26.9191,0.0
2010-05-26 09:30:00,31.0,31.0,30.6,30.63,51200.0,27.2531,27.2531,26.9015,26.9279,51200.0
2010-05-26 09:40:00,30.7,31.38,30.66,31.15,54900.0,26.9894,27.5872,26.9542,27.385,54900.0
2010-05-26 09:50:00,31.14,31.14,30.65,30.69,59300.0,27.3762,27.3762,26.9455,26.9806,59300.0
2010-05-26 10:00:00,30.71,30.78,30.64,30.64,36900.0,26.9982,27.0597,26.9367,26.9367,36900.0
2010-05-26 10:10:00,30.64,30.65,30.45,30.58,78900.0,26.9367,26.9455,26.7696,26.8839,78900.0
2010-05-26 10:20:00,30.58,30.62,30.41,30.5,71600.0,26.8839,26.9191,26.7345,26.8136,71600.0
2010-05-26 10:30:00,30.51,30.73,30.49,30.67,170200.0,26.8224,27.0158,26.8048,26.963,170200.0
2010-05-26 10:40:00,30.67,30.68,30.34,30.54,38000.0,26.963,26.9718,26.6729,26.8487,38000.0
2010-05-26 10:50:00,30.55,30.66,30.5,30.55,24400.0,26.8575,26.9542,26.8136,26.8575,24400.0
2010-05-26 11:00:00,30.58,30.67,30.51,30.51,33000.0,26.8839,26.963,26.8224,26.8224,33000.0
2010-05-26 11:10:00,30.51,30.63,30.5,30.59,29400.0,26.8224,26.9279,26.8136,26.8927,29400.0
2010-05-26 11:20:00,30.61,30.72,30.59,30.66,12400.0,26.9103,27.007,26.8927,26.9542,12400.0
2010-05-26 11:30:00,30.66,30.75,30.64,30.67,34400.0,26.9542,27.0334,26.9367,26.963,34400.0
2010-05-26 11:40:00,30.69,30.76,30.6,30.67,37500.0,26.9806,27.0422,26.9015,26.963,37500.0
2010-05-26 11:50:00,30.66,30.8,30.64,30.68,83900.0,26.9542,27.0773,26.9367,26.9718,83900.0
2010-05-26 12:00:00,30.67,30.91,30.67,30.85,156500.0,26.963,27.174,26.963,27.1213,156500.0
2010-05-26 12:10:00,30.85,31.05,30.83,31.01,40400.0,27.1213,27.2971,27.1037,27.2619,40400.0
2010-05-26 12:20:00,31.02,31.07,30.92,31.0,55900.0,27.2707,27.3147,27.1828,27.2531,55900.0
2010-05-26 12:30:00,31.0,31.08,31.0,31.04,43300.0,27.2531,27.3235,27.2531,27.2883,43300.0
2010-05-26 12:40:00,31.07,31.15,31.01,31.06,67300.0,27.3147,27.385,27.2619,27.3059,67300.0
2010-05-26 12:50:00,31.06,31.14,31.0,31.01,34900.0,27.3059,27.3762,27.2531,27.2619,34900.0
2010-05-26 13:00:00,31.02,31.21,31.01,31.2,58000.0,27.2707,27.4378,27.2619,27.429,58000.0
2010-05-26 13:10:00,31.21,31.21,31.09,31.13,39400.0,27.4378,27.4378,27.3323,27.3674,39400.0
2010-05-26 13:20:00,31.14,31.3,31.12,31.3,33800.0,27.3762,27.5169,27.3586,27.5169,33800.0
2010-05-26 13:30:00,31.29,31.36,31.29,31.32,43100.0,27.5081,27.5696,27.5081,27.5345,43100.0
2010-05-26 13:40:00,31.32,31.38,31.32,31.35,19600.0,27.5345,27.5872,27.5345,27.5608,19600.0
2010-05-26 13:50:00,31.35,31.36,31.15,31.17,223200.0,27.5608,27.5696,27.385,27.4026,223200.0
2010-05-26 14:00:00,31.2,31.26,31.16,31.17,39300.0,27.429,27.4817,27.3938,27.4026,39300.0
2010-05-26 14:10:00,31.18,31.23,31.1,31.21,154200.0,27.4114,27.4553,27.3411,27.4378,154200.0
2010-05-26 14:20:00,31.22,31.3,31.2,31.28,60300.0,27.4466,27.5169,27.429,27.4993,60300.0
2010-05-26 14:30:00,31.29,31.29,31.15,31.18,128800.0,27.5081,27.5081,27.385,27.4114,128800.0
2010-05-26 14:40:00,31.17,31.25,31.14,31.17,43700.0,27.4026,27.4729,27.3762,27.4026,43700.0
2010-05-26 14:50:00,31.17,31.17,30.9,30.9,77300.0,27.4026,27.4026,27.1652,27.1652,77300.0
2010-05-26 15:00:00,30.89,31.0,30.88,30.98,119500.0,27.1564,27.2531,27.1477,27.2356,119500.0
2010-05-26 15:10:00,30.98,31.0,30.94,30.94,73600.0,27.2356,27.2531,27.2004,27.2004,73600.0
2010-05-26 15:20:00,30.94,30.95,30.53,30.59,85500.0,27.2004,27.2092,26.84,26.8927,85500.0
2010-05-26 15:30:00,30.57,30.78,30.55,30.62,118700.0,26.8751,27.0597,26.8575,26.9191,118700.0
2010-05-26 15:40:00,30.62,30.65,30.39,30.41,189600.0,26.9191,26.9455,26.7169,26.7345,189600.0
2010-05-26 15:50:00,30.41,30.5,30.22,30.37,386400.0,26.7345,26.8136,26.5674,26.6993,386400.0
2010-05-26 16:00:00,30.44,30.59,30.44,30.59,1495900.0,26.7608,26.8927,26.7608,26.8927,1495900.0
2010-05-26 16:10:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:20:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:30:00,30.59,30.59,30.59,30.59,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2010-05-26 16:40:00,30.56,30.56,30.55,30.55,1000.0,26.8663,26.8663,26.8575,26.8575,1000.0
2010-05-26 16:50:00,30.55,30.55,30.55,30.55,0.0,26.8575,26.8575,26.8575,26.8575,0.0
2010-05-27 09:30:00,31.07,31.2,30.76,31.09,47800.0,27.3147,27.429,27.0422,27.3323,47800.0
2010-05-27 09:40:00,31.09,31.21,31.08,31.17,36900.0,27.3323,27.4378,27.3235,27.4026,36900.0
2010-05-27 09:50:00,31.17,31.19,30.92,30.95,31800.0,27.4026,27.4202,27.1828,27.2092,31800.0
2010-05-27 10:00:00,30.96,31.0,30.94,30.98,35700.0,27.218,27.2531,27.2004,27.2356,35700.0
2010-05-27 10:10:00,30.98,30.98,30.73,30.92,37700.0,27.2356,27.2356,27.0158,27.1828,37700.0
2010-05-27 10:20:00,30.92,31.0,30.87,30.94,30100.0,27.1828,27.2531,27.1389,27.2004,30100.0
2010-05-27 10:30:00,30.95,31.0,30.89,30.94,13600.0,27.2092,27.2531,27.1564,27.2004,13600.0
2010-05-27 10:40:00,30.94,30.99,30.93,30.98,13900.0,27.2004,27.2444,27.1916,27.2356,13900.0
2010-05-27 10:50:00,30.98,31.0,30.97,30.97,19400.0,27.2356,27.2531,27.2268,27.2268,19400.0
2010-05-27 11:00:00,30.97,31.05,30.96,31.0,23100.0,27.2268,27.2971,27.218,27.2531,23100.0
2010-05-27 11:10:00,30.99,31.05,30.95,31.01,18000.0,27.2444,27.2971,27.2092,27.2619,18000.0
2010-05-27 11:20:00,31.01,31.07,30.98,30.99,21100.0,27.2619,27.3147,27.2356,27.2444,21100.0
2010-05-27 11:30:00,30.99,31.0,30.75,30.8,24800.0,27.2444,27.2531,27.0334,27.0773,24800.0
2010-05-27 11:40:00,30.77,30.79,30.72,30.75,25500.0,27.0509,27.0685,27.007,27.0334,25500.0
2010-05-27 11:50:00,30.75,30.87,30.71,30.76,25800.0,27.0334,27.1389,26.9982,27.0422,25800.0
2010-05-27 12:00:00,30.74,30.75,30.6,30.61,93800.0,27.0246,27.0334,26.9015,26.9103,93800.0
2010-05-27 12:10:00,30.63,30.63,30.51,30.55,28900.0,26.9279,26.9279,26.8224,26.8575,28900.0
2010-05-27 12:20:00,30.51,30.55,30.46,30.47,28300.0,26.8224,26.8575,26.7784,26.7872,28300.0
2010-05-27 12:30:00,30.47,30.59,30.36,30.56,41500.0,26.7872,26.8927,26.6905,26.8663,41500.0
2010-05-27 12:40:00,30.57,30.6,30.45,30.52,53300.0,26.8751,26.9015,26.7696,26.8312,53300.0
2010-05-27 12:50:00,30.55,30.6,30.52,30.53,32900.0,26.8575,26.9015,26.8312,26.84,32900.0
2010-05-27 13:00:00,30.54,30.59,30.46,30.47,59700.0,26.8487,26.8927,26.7784,26.7872,59700.0
2010-05-27 13:10:00,30.49,30.55,30.43,30.54,42400.0,26.8048,26.8575,26.752,26.8487,42400.0
2010-05-27 13:20:00,30.56,30.74,30.56,30.68,20800.0,26.8663,27.0246,26.8663,26.9718,20800.0
2010-05-27 13:30:00,30.67,30.74,30.62,30.73,19900.0,26.963,27.0246,26.9191,27.0158,19900.0
2010-05-27 13:40:00,30.7,30.76,30.66,30.75,23200.0,26.9894,27.0422,26.9542,27.0334,23200.0
2010-05-27 13:50:00,30.75,30.78,30.72,30.74,13500.0,27.0334,27.0597,27.007,27.0246,13500.0
2010-05-27 14:00:00,30.75,30.8,30.74,30.75,13100.0,27.0334,27.0773,27.0246,27.0334,13100.0
2010-05-27 14:10:00,30.75,30.83,30.68,30.7,13200.0,27.0334,27.1037,26.9718,26.9894,13200.0
2010-05-27 14:20:00,30.71,30.73,30.5,30.58,52100.0,26.9982,27.0158,26.8136,26.8839,52100.0
2010-05-27 14:30:00,30.58,30.73,30.54,30.69,6500.0,26.8839,27.0158,26.8487,26.9806,6500.0
2010-05-27 14:40:00,30.71,30.73,30.69,30.7,8200.0,26.9982,27.0158,26.9806,26.9894,8200.0
2010-05-27 14:50:00,30.72,30.75,30.7,30.75,9500.0,27.007,27.0334,26.9894,27.0334,9500.0
2010-05-27 15:00:00,30.75,30.75,30.65,30.68,24400.0,27.0334,27.0334,26.9455,26.9718,24400.0
2010-05-27 15:10:00,30.69,30.73,30.6,30.61,20100.0,26.9806,27.0158,26.9015,26.9103,20100.0
2010-05-27 15:20:00,30.6,30.64,30.54,30.6,40600.0,26.9015,26.9367,26.8487,26.9015,40600.0
2010-05-27 15:30:00,30.6,30.62,30.48,30.5,29900.0,26.9015,26.9191,26.796,26.8136,29900.0
2010-05-27 15:40:00,30.5,30.59,30.5,30.58,41300.0,26.8136,26.8927,26.8136,26.8839,41300.0
2010-05-27 15:50:00,30.58,30.63,30.56,30.58,95900.0,26.8839,26.9279,26.8663,26.8839,95900.0
2010-05-28 09:30:00,30.46,30.64,30.46,30.6,14800.0,26.7784,26.9367,26.7784,26.9015,14800.0
2010-05-28 09:40:00,30.57,30.64,30.57,30.6,8400.0,26.8751,26.9367,26.8751,26.9015,8400.0
2010-05-28 09:50:00,30.6,30.7,30.51,30.62,22600.0,26.9015,26.9894,26.8224,26.9191,22600.0
2010-05-28 10:00:00,30.62,30.74,30.61,30.65,23300.0,26.9191,27.0246,26.9103,26.9455,23300.0
2010-05-28 10:10:00,30.65,30.82,30.65,30.77,16700.0,26.9455,27.0949,26.9455,27.0509,16700.0
2010-05-28 10:20:00,30.77,30.79,30.63,30.67,35100.0,27.0509,27.0685,26.9279,26.963,35100.0
2010-05-28 10:30:00,30.66,30.82,30.61,30.78,17700.0,26.9542,27.0949,26.9103,27.0597,17700.0
2010-05-28 10:40:00,30.77,30.77,30.47,30.47,25200.0,27.0509,27.0509,26.7872,26.7872,25200.0
2010-05-28 10:50:00,30.5,30.66,30.47,30.62,31100.0,26.8136,26.9542,26.7872,26.9191,31100.0
2010-05-28 11:00:00,30.65,30.65,30.5,30.58,14200.0,26.9455,26.9455,26.8136,26.8839,14200.0
2010-05-28 11:10:00,30.58,30.59,30.53,30.55,8400.0,26.8839,26.8927,26.84,26.8575,8400.0
2010-05-28 11:20:00,30.57,30.57,30.48,30.56,18100.0,26.8751,26.8751,26.796,26.8663,18100.0
2010-05-28 11:30:00,30.57,30.6,30.53,30.55,16700.0,26.8751,26.9015,26.84,26.8575,16700.0
2010-05-28 11:40:00,30.56,30.6,30.48,30.51,36900.0,26.8663,26.9015,26.796,26.8224,36900.0
2010-05-28 11:50:00,30.52,30.57,30.5,30.55,16500.0,26.8312,26.8751,26.8136,26.8575,16500.0
2010-05-28 12:00:00,30.55,30.59,30.46,30.48,26000.0,26.8575,26.8927,26.7784,26.796,26000.0
2010-05-28 12:10:00,30.49,30.56,30.48,30.55,7400.0,26.8048,26.8663,26.796,26.8575,7400.0
2010-05-28 12:20:00,30.57,30.61,30.54,30.57,9100.0,26.8751,26.9103,26.8487,26.8751,9100.0
2010-05-28 12:30:00,30.56,30.58,30.25,30.26,13800.0,26.8663,26.8839,26.5938,26.6026,13800.0
2010-05-28 12:40:00,30.3,30.4,30.2,30.28,17100.0,26.6378,26.7257,26.5498,26.6202,17100.0
2010-05-28 12:50:00,30.33,30.41,30.3,30.37,21700.0,26.6641,26.7345,26.6378,26.6993,21700.0
2010-05-28 13:00:00,30.38,30.43,30.29,30.29,10700.0,26.7081,26.752,26.629,26.629,10700.0
2010-05-28 13:10:00,30.28,30.37,30.23,30.35,18600.0,26.6202,26.6993,26.5762,26.6817,18600.0
2010-05-28 13:20:00,30.35,30.36,30.22,30.3,29700.0,26.6817,26.6905,26.5674,26.6378,29700.0
2010-05-28 13:30:00,30.3,30.33,30.26,30.33,22800.0,26.6378,26.6641,26.6026,26.6641,22800.0
2010-05-28 13:40:00,30.32,30.36,30.32,30.35,5500.0,26.6553,26.6905,26.6553,26.6817,5500.0
2010-05-28 13:50:00,30.36,30.49,30.36,30.44,12100.0,26.6905,26.8048,26.6905,26.7608,12100.0
2010-05-28 14:00:00,30.44,30.46,30.33,30.41,9800.0,26.7608,26.7784,26.6641,26.7345,9800.0
2010-05-28 14:10:00,30.41,30.45,30.37,30.4,2600.0,26.7345,26.7696,26.6993,26.7257,2600.0
2010-05-28 14:20:00,30.44,30.49,30.38,30.44,3800.0,26.7608,26.8048,26.7081,26.7608,3800.0
2010-05-28 14:30:00,30.48,30.5,30.43,30.45,10400.0,26.796,26.8136,26.752,26.7696,10400.0
2010-05-28 14:40:00,30.45,30.47,30.33,30.35,22900.0,26.7696,26.7872,26.6641,26.6817,22900.0
2010-05-28 14:50:00,30.36,30.41,30.35,30.38,10900.0,26.6905,26.7345,26.6817,26.7081,10900.0
2010-05-28 15:00:00,30.39,30.43,30.3,30.32,16300.0,26.7169,26.752,26.6378,26.6553,16300.0
2010-05-28 15:10:00,30.32,30.38,30.3,30.32,44000.0,26.6553,26.7081,26.6378,26.6553,44000.0
2010-05-28 15:20:00,30.33,30.46,30.3,30.44,27300.0,26.6641,26.7784,26.6378,26.7608,27300.0
2010-05-28 15:30:00,30.45,30.48,30.3,30.31,42100.0,26.7696,26.796,26.6378,26.6465,42100.0
2010-05-28 15:40:00,30.31,30.4,30.18,30.29,87900.0,26.6465,26.7257,26.5323,26.629,87900.0
2010-05-28 15:50:00,30.29,30.35,30.14,30.2,106600.0,26.629,26.6817,26.4971,26.5498,106600.0
2010-06-01 08:00:00,30.1,30.15,30.1,30.15,700.0,26.4619,26.5059,26.4619,26.5059,700.0
2010-06-01 08:10:00,30.15,30.15,30.15,30.15,2200.0,26.5059,26.5059,26.5059,26.5059,2200.0
2010-06-01 08:20:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:30:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:40:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 08:50:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:00:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:10:00,30.15,30.15,30.15,30.15,0.0,26.5059,26.5059,26.5059,26.5059,0.0
2010-06-01 09:20:00,30.15,30.15,30.15,30.15,100.0,26.5059,26.5059,26.5059,26.5059,100.0
2010-06-01 09:30:00,30.23,30.57,30.08,30.5,31100.0,26.5762,26.8751,26.4443,26.8136,31100.0
2010-06-01 09:40:00,30.52,30.68,30.45,30.58,29600.0,26.8312,26.9718,26.7696,26.8839,29600.0
2010-06-01 09:50:00,30.57,30.6,30.52,30.55,24100.0,26.8751,26.9015,26.8312,26.8575,24100.0
2010-06-01 10:00:00,30.54,30.6,30.54,30.57,23900.0,26.8487,26.9015,26.8487,26.8751,23900.0
2010-06-01 10:10:00,30.54,30.75,30.54,30.69,42800.0,26.8487,27.0334,26.8487,26.9806,42800.0
2010-06-01 10:20:00,30.69,30.88,30.66,30.82,24500.0,26.9806,27.1477,26.9542,27.0949,24500.0
2010-06-01 10:30:00,30.83,30.97,30.83,30.84,32600.0,27.1037,27.2268,27.1037,27.1125,32600.0
2010-06-01 10:40:00,30.82,30.85,30.74,30.78,25500.0,27.0949,27.1213,27.0246,27.0597,25500.0
2010-06-01 10:50:00,30.78,30.82,30.71,30.77,26800.0,27.0597,27.0949,26.9982,27.0509,26800.0
2010-06-01 11:00:00,30.76,30.83,30.61,30.63,22200.0,27.0422,27.1037,26.9103,26.9279,22200.0
2010-06-01 11:10:00,30.63,30.66,30.51,30.55,24900.0,26.9279,26.9542,26.8224,26.8575,24900.0
2010-06-01 11:20:00,30.55,30.58,30.48,30.5,24300.0,26.8575,26.8839,26.796,26.8136,24300.0
2010-06-01 11:30:00,30.52,30.52,30.44,30.52,7100.0,26.8312,26.8312,26.7608,26.8312,7100.0
2010-06-01 11:40:00,30.53,30.56,30.38,30.48,6500.0,26.84,26.8663,26.7081,26.796,6500.0
2010-06-01 11:50:00,30.51,30.52,30.43,30.49,6500.0,26.8224,26.8312,26.752,26.8048,6500.0
2010-06-01 12:00:00,30.48,30.51,30.44,30.45,5300.0,26.796,26.8224,26.7608,26.7696,5300.0
2010-06-01 12:10:00,30.43,30.6,30.43,30.6,10100.0,26.752,26.9015,26.752,26.9015,10100.0
2010-06-01 12:20:00,30.6,30.63,30.58,30.63,4300.0,26.9015,26.9279,26.8839,26.9279,4300.0
2010-06-01 12:30:00,30.64,30.71,30.61,30.71,8900.0,26.9367,26.9982,26.9103,26.9982,8900.0
2010-06-01 12:40:00,30.7,30.71,30.7,30.71,6900.0,26.9894,26.9982,26.9894,26.9982,6900.0
2010-06-01 12:50:00,30.7,30.71,30.7,30.7,14100.0,26.9894,26.9982,26.9894,26.9894,14100.0
2010-06-01 13:00:00,30.7,30.78,30.7,30.78,7600.0,26.9894,27.0597,26.9894,27.0597,7600.0
2010-06-01 13:10:00,30.79,30.92,30.79,30.9,6300.0,27.0685,27.1828,27.0685,27.1652,6300.0
2010-06-01 13:20:00,30.91,30.93,30.83,30.85,6900.0,27.174,27.1916,27.1037,27.1213,6900.0
2010-06-01 13:30:00,30.85,30.93,30.84,30.9,5500.0,27.1213,27.1916,27.1125,27.1652,5500.0
2010-06-01 13:40:00,30.91,30.98,30.9,30.97,2700.0,27.174,27.2356,27.1652,27.2268,2700.0
2010-06-01 13:50:00,30.95,30.97,30.84,30.88,4700.0,27.2092,27.2268,27.1125,27.1477,4700.0
2010-06-01 14:00:00,30.88,30.88,30.73,30.73,5300.0,27.1477,27.1477,27.0158,27.0158,5300.0
2010-06-01 14:10:00,30.75,30.85,30.73,30.85,8900.0,27.0334,27.1213,27.0158,27.1213,8900.0
2010-06-01 14:20:00,30.84,30.86,30.72,30.76,22700.0,27.1125,27.1301,27.007,27.0422,22700.0
2010-06-01 14:30:00,30.75,30.85,30.74,30.77,22600.0,27.0334,27.1213,27.0246,27.0509,22600.0
2010-06-01 14:40:00,30.76,30.89,30.74,30.89,10800.0,27.0422,27.1564,27.0246,27.1564,10800.0
2010-06-01 14:50:00,30.87,30.92,30.79,30.86,5900.0,27.1389,27.1828,27.0685,27.1301,5900.0
2010-06-01 15:00:00,30.89,30.9,30.76,30.76,7500.0,27.1564,27.1652,27.0422,27.0422,7500.0
2010-06-01 15:10:00,30.76,30.94,30.71,30.85,14400.0,27.0422,27.2004,26.9982,27.1213,14400.0
2010-06-01 15:20:00,30.83,30.85,30.74,30.74,6200.0,27.1037,27.1213,27.0246,27.0246,6200.0
2010-06-01 15:30:00,30.72,30.8,30.69,30.75,12000.0,27.007,27.0773,26.9806,27.0334,12000.0
2010-06-01 15:40:00,30.72,30.76,30.57,30.6,16900.0,27.007,27.0422,26.8751,26.9015,16900.0
2010-06-01 15:50:00,30.6,30.61,30.5,30.51,25800.0,26.9015,26.9103,26.8136,26.8224,25800.0
2010-06-01 16:00:00,30.54,30.54,30.54,30.54,19300.0,26.8487,26.8487,26.8487,26.8487,19300.0
2010-06-01 16:10:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:20:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:30:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:40:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-01 16:50:00,30.54,30.54,30.54,30.54,0.0,26.8487,26.8487,26.8487,26.8487,0.0
2010-06-02 09:30:00,30.84,31.04,30.84,30.94,33200.0,27.1125,27.2883,27.1125,27.2004,33200.0
2010-06-02 09:40:00,30.95,31.04,30.91,30.96,36100.0,27.2092,27.2883,27.174,27.218,36100.0
2010-06-02 09:50:00,30.96,31.0,30.9,30.95,20700.0,27.218,27.2531,27.1652,27.2092,20700.0
2010-06-02 10:00:00,30.95,31.0,30.84,30.87,30700.0,27.2092,27.2531,27.1125,27.1389,30700.0
2010-06-02 10:10:00,30.91,30.93,30.76,30.91,48600.0,27.174,27.1916,27.0422,27.174,48600.0
2010-06-02 10:20:00,30.91,30.99,30.75,30.77,50400.0,27.174,27.2444,27.0334,27.0509,50400.0
2010-06-02 10:30:00,30.78,30.83,30.63,30.66,47400.0,27.0597,27.1037,26.9279,26.9542,47400.0
2010-06-02 10:40:00,30.67,30.73,30.61,30.63,36600.0,26.963,27.0158,26.9103,26.9279,36600.0
2010-06-02 10:50:00,30.63,30.97,30.63,30.89,61900.0,26.9279,27.2268,26.9279,27.1564,61900.0
2010-06-02 11:00:00,30.88,30.92,30.85,30.88,63400.0,27.1477,27.1828,27.1213,27.1477,63400.0
2010-06-02 11:10:00,30.91,30.95,30.85,30.92,15400.0,27.174,27.2092,27.1213,27.1828,15400.0
2010-06-02 11:20:00,30.94,31.0,30.9,30.9,18600.0,27.2004,27.2531,27.1652,27.1652,18600.0
2010-06-02 11:30:00,30.92,30.92,30.82,30.83,20600.0,27.1828,27.1828,27.0949,27.1037,20600.0
2010-06-02 11:40:00,30.83,30.97,30.83,30.89,20400.0,27.1037,27.2268,27.1037,27.1564,20400.0
2010-06-02 11:50:00,30.87,30.93,30.8,30.86,21700.0,27.1389,27.1916,27.0773,27.1301,21700.0
2010-06-02 12:00:00,30.86,30.89,30.71,30.88,16300.0,27.1301,27.1564,26.9982,27.1477,16300.0
2010-06-02 12:10:00,30.87,30.88,30.71,30.81,45600.0,27.1389,27.1477,26.9982,27.0861,45600.0
2010-06-02 12:20:00,30.81,30.85,30.77,30.8,28700.0,27.0861,27.1213,27.0509,27.0773,28700.0
2010-06-02 12:30:00,30.81,30.88,30.8,30.88,14100.0,27.0861,27.1477,27.0773,27.1477,14100.0
2010-06-02 12:40:00,30.88,30.91,30.88,30.9,15000.0,27.1477,27.174,27.1477,27.1652,15000.0
2010-06-02 12:50:00,30.9,30.91,30.82,30.83,22300.0,27.1652,27.174,27.0949,27.1037,22300.0
2010-06-02 13:00:00,30.83,30.89,30.83,30.85,16500.0,27.1037,27.1564,27.1037,27.1213,16500.0
2010-06-02 13:10:00,30.84,30.87,30.82,30.84,25300.0,27.1125,27.1389,27.0949,27.1125,25300.0
2010-06-02 13:20:00,30.83,30.84,30.69,30.69,27800.0,27.1037,27.1125,26.9806,26.9806,27800.0
2010-06-02 13:30:00,30.7,30.79,30.7,30.78,5400.0,26.9894,27.0685,26.9894,27.0597,5400.0
2010-06-02 13:40:00,30.8,30.8,30.71,30.71,12800.0,27.0773,27.0773,26.9982,26.9982,12800.0
2010-06-02 13:50:00,30.7,30.8,30.68,30.79,11000.0,26.9894,27.0773,26.9718,27.0685,11000.0
2010-06-02 14:00:00,30.79,30.82,30.74,30.79,14900.0,27.0685,27.0949,27.0246,27.0685,14900.0
2010-06-02 14:10:00,30.79,30.87,30.74,30.78,19400.0,27.0685,27.1389,27.0246,27.0597,19400.0
2010-06-02 14:20:00,30.79,30.89,30.69,30.89,9300.0,27.0685,27.1564,26.9806,27.1564,9300.0
2010-06-02 14:30:00,30.89,30.89,30.86,30.88,11400.0,27.1564,27.1564,27.1301,27.1477,11400.0
2010-06-02 14:40:00,30.88,30.89,30.85,30.87,23900.0,27.1477,27.1564,27.1213,27.1389,23900.0
2010-06-02 14:50:00,30.87,30.9,30.87,30.88,25200.0,27.1389,27.1652,27.1389,27.1477,25200.0
2010-06-02 15:00:00,30.88,30.98,30.85,30.97,33800.0,27.1477,27.2356,27.1213,27.2268,33800.0
2010-06-02 15:10:00,30.97,31.06,30.97,31.03,29700.0,27.2268,27.3059,27.2268,27.2795,29700.0
2010-06-02 15:20:00,31.03,31.22,31.02,31.21,33900.0,27.2795,27.4466,27.2707,27.4378,33900.0
2010-06-02 15:30:00,31.23,31.23,31.08,31.1,33100.0,27.4553,27.4553,27.3235,27.3411,33100.0
2010-06-02 15:40:00,31.11,31.15,31.07,31.09,27300.0,27.3499,27.385,27.3147,27.3323,27300.0
2010-06-02 15:50:00,31.09,31.35,31.08,31.28,116700.0,27.3323,27.5608,27.3235,27.4993,116700.0
2010-06-02 16:00:00,31.31,31.36,31.31,31.36,89400.0,27.5257,27.5696,27.5257,27.5696,89400.0
2010-06-02 16:10:00,31.36,31.36,31.36,31.36,119000.0,27.5696,27.5696,27.5696,27.5696,119000.0
2010-06-02 16:20:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:30:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:40:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-02 16:50:00,31.36,31.36,31.36,31.36,0.0,27.5696,27.5696,27.5696,27.5696,0.0
2010-06-03 09:30:00,31.06,31.41,30.94,30.98,50600.0,27.3059,27.6136,27.2004,27.2356,50600.0
2010-06-03 09:40:00,30.98,30.99,30.83,30.89,56000.0,27.2356,27.2444,27.1037,27.1564,56000.0
2010-06-03 09:50:00,30.9,30.93,30.71,30.77,46700.0,27.1652,27.1916,26.9982,27.0509,46700.0
2010-06-03 10:00:00,30.77,30.86,30.73,30.86,42600.0,27.0509,27.1301,27.0158,27.1301,42600.0
2010-06-03 10:10:00,30.84,30.93,30.81,30.83,30000.0,27.1125,27.1916,27.0861,27.1037,30000.0
2010-06-03 10:20:00,30.83,30.9,30.61,30.61,83700.0,27.1037,27.1652,26.9103,26.9103,83700.0
2010-06-03 10:30:00,30.61,30.71,30.5,30.64,32500.0,26.9103,26.9982,26.8136,26.9367,32500.0
2010-06-03 10:40:00,30.65,30.67,30.44,30.44,29700.0,26.9455,26.963,26.7608,26.7608,29700.0
2010-06-03 10:50:00,30.44,30.52,30.44,30.51,19300.0,26.7608,26.8312,26.7608,26.8224,19300.0
2010-06-03 11:00:00,30.53,30.7,30.53,30.7,20000.0,26.84,26.9894,26.84,26.9894,20000.0
2010-06-03 11:10:00,30.69,30.72,30.62,30.62,9000.0,26.9806,27.007,26.9191,26.9191,9000.0
2010-06-03 11:20:00,30.64,30.65,30.55,30.57,6700.0,26.9367,26.9455,26.8575,26.8751,6700.0
2010-06-03 11:30:00,30.55,30.61,30.5,30.61,12900.0,26.8575,26.9103,26.8136,26.9103,12900.0
2010-06-03 11:40:00,30.6,30.62,30.5,30.56,15100.0,26.9015,26.9191,26.8136,26.8663,15100.0
2010-06-03 11:50:00,30.55,30.56,30.5,30.55,3400.0,26.8575,26.8663,26.8136,26.8575,3400.0
2010-06-03 12:00:00,30.55,30.62,30.33,30.42,15500.0,26.8575,26.9191,26.6641,26.7432,15500.0
2010-06-03 12:10:00,30.42,30.57,30.4,30.56,11500.0,26.7432,26.8751,26.7257,26.8663,11500.0
2010-06-03 12:20:00,30.56,30.57,30.44,30.55,4100.0,26.8663,26.8751,26.7608,26.8575,4100.0
2010-06-03 12:30:00,30.55,30.64,30.53,30.54,7800.0,26.8575,26.9367,26.84,26.8487,7800.0
2010-06-03 12:40:00,30.5,30.51,30.47,30.48,9600.0,26.8136,26.8224,26.7872,26.796,9600.0
2010-06-03 12:50:00,30.49,30.59,30.47,30.55,16600.0,26.8048,26.8927,26.7872,26.8575,16600.0
2010-06-03 13:00:00,30.54,30.58,30.5,30.55,9900.0,26.8487,26.8839,26.8136,26.8575,9900.0
2010-06-03 13:10:00,30.55,30.57,30.51,30.51,4400.0,26.8575,26.8751,26.8224,26.8224,4400.0
2010-06-03 13:20:00,30.49,30.49,30.36,30.41,7300.0,26.8048,26.8048,26.6905,26.7345,7300.0
2010-06-03 13:30:00,30.4,30.41,30.29,30.33,10600.0,26.7257,26.7345,26.629,26.6641,10600.0
2010-06-03 13:40:00,30.35,30.53,30.35,30.43,8600.0,26.6817,26.84,26.6817,26.752,8600.0
2010-06-03 13:50:00,30.42,30.47,30.37,30.45,9700.0,26.7432,26.7872,26.6993,26.7696,9700.0
2010-06-03 14:00:00,30.43,30.5,30.39,30.5,4100.0,26.752,26.8136,26.7169,26.8136,4100.0
2010-06-03 14:10:00,30.48,30.51,30.45,30.45,5500.0,26.796,26.8224,26.7696,26.7696,5500.0
2010-06-03 14:20:00,30.45,30.55,30.44,30.47,4000.0,26.7696,26.8575,26.7608,26.7872,4000.0
2010-06-03 14:30:00,30.45,30.5,30.45,30.5,11700.0,26.7696,26.8136,26.7696,26.8136,11700.0
2010-06-03 14:40:00,30.5,30.57,30.49,30.55,30300.0,26.8136,26.8751,26.8048,26.8575,30300.0
2010-06-03 14:50:00,30.55,30.69,30.55,30.69,9700.0,26.8575,26.9806,26.8575,26.9806,9700.0
2010-06-03 15:00:00,30.67,30.7,30.67,30.7,9400.0,26.963,26.9894,26.963,26.9894,9400.0
2010-06-03 15:10:00,30.69,30.69,30.53,30.53,11900.0,26.9806,26.9806,26.84,26.84,11900.0
2010-06-03 15:20:00,30.56,30.73,30.54,30.7,8300.0,26.8663,27.0158,26.8487,26.9894,8300.0
2010-06-03 15:30:00,30.7,30.72,30.63,30.71,12300.0,26.9894,27.007,26.9279,26.9982,12300.0
2010-06-03 15:40:00,30.71,30.73,30.66,30.68,23900.0,26.9982,27.0158,26.9542,26.9718,23900.0
2010-06-03 15:50:00,30.67,30.72,30.64,30.69,46000.0,26.963,27.007,26.9367,26.9806,46000.0
2010-06-04 09:30:00,30.24,30.31,30.12,30.25,21000.0,26.585,26.6465,26.4795,26.5938,21000.0
2010-06-04 09:40:00,30.22,30.38,30.13,30.38,25300.0,26.5674,26.7081,26.4883,26.7081,25300.0
2010-06-04 09:50:00,30.4,30.5,30.35,30.38,11100.0,26.7257,26.8136,26.6817,26.7081,11100.0
2010-06-04 10:00:00,30.39,30.46,30.35,30.44,8800.0,26.7169,26.7784,26.6817,26.7608,8800.0
2010-06-04 10:10:00,30.44,30.44,30.28,30.39,11500.0,26.7608,26.7608,26.6202,26.7169,11500.0
2010-06-04 10:20:00,30.41,30.44,30.2,30.24,14700.0,26.7345,26.7608,26.5498,26.585,14700.0
2010-06-04 10:30:00,30.23,30.26,30.2,30.21,16500.0,26.5762,26.6026,26.5498,26.5586,16500.0
2010-06-04 10:40:00,30.21,30.25,30.15,30.19,9900.0,26.5586,26.5938,26.5059,26.541,9900.0
2010-06-04 10:50:00,30.18,30.18,30.12,30.12,7500.0,26.5323,26.5323,26.4795,26.4795,7500.0
2010-06-04 11:00:00,30.13,30.21,30.1,30.21,8900.0,26.4883,26.5586,26.4619,26.5586,8900.0
2010-06-04 11:10:00,30.2,30.21,30.05,30.05,13100.0,26.5498,26.5586,26.418,26.418,13100.0
2010-06-04 11:20:00,30.0,30.06,29.98,30.0,21100.0,26.374,26.4268,26.3564,26.374,21100.0
2010-06-04 11:30:00,30.0,30.09,30.0,30.09,11400.0,26.374,26.4531,26.374,26.4531,11400.0
2010-06-04 11:40:00,30.09,30.1,30.0,30.08,9600.0,26.4531,26.4619,26.374,26.4443,9600.0
2010-06-04 11:50:00,30.09,30.12,29.98,30.03,14800.0,26.4531,26.4795,26.3564,26.4004,14800.0
2010-06-04 12:00:00,30.05,30.09,29.97,30.0,31400.0,26.418,26.4531,26.3476,26.374,31400.0
2010-06-04 12:10:00,29.99,30.06,29.98,30.0,11700.0,26.3652,26.4268,26.3564,26.374,11700.0
2010-06-04 12:20:00,30.0,30.03,29.98,30.0,8000.0,26.374,26.4004,26.3564,26.374,8000.0
2010-06-04 12:30:00,30.0,30.0,29.93,29.93,11600.0,26.374,26.374,26.3125,26.3125,11600.0
2010-06-04 12:40:00,29.93,30.06,29.89,30.04,14100.0,26.3125,26.4268,26.2773,26.4092,14100.0
2010-06-04 12:50:00,30.05,30.12,30.0,30.0,9500.0,26.418,26.4795,26.374,26.374,9500.0
2010-06-04 13:00:00,30.0,30.11,29.98,30.04,5600.0,26.374,26.4707,26.3564,26.4092,5600.0
2010-06-04 13:10:00,30.06,30.06,29.98,30.01,9500.0,26.4268,26.4268,26.3564,26.3828,9500.0
2010-06-04 13:20:00,30.01,30.01,29.93,30.0,14200.0,26.3828,26.3828,26.3125,26.374,14200.0
2010-06-04 13:30:00,29.98,29.99,29.93,29.93,7400.0,26.3564,26.3652,26.3125,26.3125,7400.0
2010-06-04 13:40:00,29.91,30.05,29.91,30.0,21400.0,26.2949,26.418,26.2949,26.374,21400.0
2010-06-04 13:50:00,30.03,30.03,29.89,29.92,10500.0,26.4004,26.4004,26.2773,26.3037,10500.0
2010-06-04 14:00:00,29.9,30.01,29.85,29.85,18700.0,26.2861,26.3828,26.2421,26.2421,18700.0
2010-06-04 14:10:00,29.86,30.0,29.85,30.0,22200.0,26.2509,26.374,26.2421,26.374,22200.0
2010-06-04 14:20:00,30.0,30.06,29.94,29.97,40300.0,26.374,26.4268,26.3213,26.3476,40300.0
2010-06-04 14:30:00,29.95,30.02,29.93,29.93,27800.0,26.3301,26.3916,26.3125,26.3125,27800.0
2010-06-04 14:40:00,29.91,29.97,29.68,29.68,21600.0,26.2949,26.3476,26.0927,26.0927,21600.0
2010-06-04 14:50:00,29.68,29.72,29.58,29.66,17100.0,26.0927,26.1279,26.0048,26.0751,17100.0
2010-06-04 15:00:00,29.7,29.98,29.7,29.95,28400.0,26.1103,26.3564,26.1103,26.3301,28400.0
2010-06-04 15:10:00,29.96,30.0,29.95,30.0,70300.0,26.3388,26.374,26.3301,26.374,70300.0
2010-06-04 15:20:00,30.0,30.0,29.99,30.0,60700.0,26.374,26.374,26.3652,26.374,60700.0
2010-06-04 15:30:00,29.99,30.0,29.94,29.95,72600.0,26.3652,26.374,26.3213,26.3301,72600.0
2010-06-04 15:40:00,29.96,30.0,29.86,29.99,40700.0,26.3388,26.374,26.2509,26.3652,40700.0
2010-06-04 15:50:00,30.0,30.03,29.9,30.0,76200.0,26.374,26.4004,26.2861,26.374,76200.0
2010-06-07 09:30:00,30.19,30.19,29.9,29.97,63200.0,26.541,26.541,26.2861,26.3476,63200.0
2010-06-07 09:40:00,29.97,30.29,29.97,30.29,22100.0,26.3476,26.629,26.3476,26.629,22100.0
2010-06-07 09:50:00,30.31,30.44,30.25,30.32,37800.0,26.6465,26.7608,26.5938,26.6553,37800.0
2010-06-07 10:00:00,30.31,30.5,30.22,30.42,84400.0,26.6465,26.8136,26.5674,26.7432,84400.0
2010-06-07 10:10:00,30.43,30.45,30.17,30.19,51400.0,26.752,26.7696,26.5235,26.541,51400.0
2010-06-07 10:20:00,30.18,30.25,30.17,30.22,17900.0,26.5323,26.5938,26.5235,26.5674,17900.0
2010-06-07 10:30:00,30.21,30.24,30.06,30.1,28400.0,26.5586,26.585,26.4268,26.4619,28400.0
2010-06-07 10:40:00,30.08,30.13,29.97,30.0,25300.0,26.4443,26.4883,26.3476,26.374,25300.0
2010-06-07 10:50:00,30.02,30.02,29.79,29.85,34100.0,26.3916,26.3916,26.1894,26.2421,34100.0
2010-06-07 11:00:00,29.87,30.0,29.83,29.91,80200.0,26.2597,26.374,26.2246,26.2949,80200.0
2010-06-07 11:10:00,29.9,29.93,29.63,29.63,64100.0,26.2861,26.3125,26.0487,26.0487,64100.0
2010-06-07 11:20:00,29.67,29.67,29.43,29.6,19600.0,26.0839,26.0839,25.8729,26.0224,19600.0
2010-06-07 11:30:00,29.61,29.66,29.58,29.66,15000.0,26.0312,26.0751,26.0048,26.0751,15000.0
2010-06-07 11:40:00,29.66,29.75,29.64,29.64,12600.0,26.0751,26.1542,26.0575,26.0575,12600.0
2010-06-07 11:50:00,29.63,29.63,29.48,29.58,14300.0,26.0487,26.0487,25.9169,26.0048,14300.0
2010-06-07 12:00:00,29.57,29.74,29.55,29.68,22500.0,25.996,26.1454,25.9784,26.0927,22500.0
2010-06-07 12:10:00,29.68,29.71,29.55,29.59,14100.0,26.0927,26.1191,25.9784,26.0136,14100.0
2010-06-07 12:20:00,29.6,29.65,29.49,29.51,19500.0,26.0224,26.0663,25.9257,25.9432,19500.0
2010-06-07 12:30:00,29.49,29.54,29.46,29.5,23000.0,25.9257,25.9696,25.8993,25.9344,23000.0
2010-06-07 12:40:00,29.5,29.52,29.33,29.38,16400.0,25.9344,25.952,25.785,25.829,16400.0
2010-06-07 12:50:00,29.36,29.41,29.26,29.32,16200.0,25.8114,25.8553,25.7235,25.7762,16200.0
2010-06-07 13:00:00,29.31,29.36,29.23,29.32,14900.0,25.7674,25.8114,25.6971,25.7762,14900.0
2010-06-07 13:10:00,29.33,29.35,29.25,29.31,11800.0,25.785,25.8026,25.7147,25.7674,11800.0
2010-06-07 13:20:00,29.3,29.33,29.18,29.31,18400.0,25.7586,25.785,25.6531,25.7674,18400.0
2010-06-07 13:30:00,29.31,29.43,29.3,29.36,13900.0,25.7674,25.8729,25.7586,25.8114,13900.0
2010-06-07 13:40:00,29.36,29.36,29.14,29.15,16100.0,25.8114,25.8114,25.618,25.6268,16100.0
2010-06-07 13:50:00,29.15,29.15,28.95,29.01,39000.0,25.6268,25.6268,25.4509,25.5037,39000.0
2010-06-07 14:00:00,29.01,29.15,29.0,29.15,16800.0,25.5037,25.6268,25.4949,25.6268,16800.0
2010-06-07 14:10:00,29.14,29.15,28.97,29.05,12600.0,25.618,25.6268,25.4685,25.5388,12600.0
2010-06-07 14:20:00,29.05,29.22,28.97,29.2,17400.0,25.5388,25.6883,25.4685,25.6707,17400.0
2010-06-07 14:30:00,29.21,29.22,29.07,29.13,12500.0,25.6795,25.6883,25.5564,25.6092,12500.0
2010-06-07 14:40:00,29.14,29.14,28.96,28.96,19100.0,25.618,25.618,25.4597,25.4597,19100.0
2010-06-07 14:50:00,28.95,28.97,28.85,28.9,21600.0,25.4509,25.4685,25.363,25.407,21600.0
2010-06-07 15:00:00,28.9,29.06,28.84,29.03,29400.0,25.407,25.5476,25.3542,25.5213,29400.0
2010-06-07 15:10:00,29.06,29.12,29.01,29.1,28000.0,25.5476,25.6004,25.5037,25.5828,28000.0
2010-06-07 15:20:00,29.09,29.11,28.99,29.1,36900.0,25.574,25.5916,25.4861,25.5828,36900.0
2010-06-07 15:30:00,29.1,29.28,29.07,29.23,54700.0,25.5828,25.741,25.5564,25.6971,54700.0
2010-06-07 15:40:00,29.24,29.39,29.16,29.36,48400.0,25.7059,25.8377,25.6355,25.8114,48400.0
2010-06-07 15:50:00,29.36,29.41,29.06,29.22,117500.0,25.8114,25.8553,25.5476,25.6883,117500.0
2010-06-08 08:00:00,30.1,30.1,30.1,30.1,100.0,26.4619,26.4619,26.4619,26.4619,100.0
2010-06-08 08:10:00,30.3,30.3,30.3,30.3,100.0,26.6378,26.6378,26.6378,26.6378,100.0
2010-06-08 08:20:00,30.45,30.45,30.3,30.35,3200.0,26.7696,26.7696,26.6378,26.6817,3200.0
2010-06-08 08:30:00,30.35,30.35,30.35,30.35,0.0,26.6817,26.6817,26.6817,26.6817,0.0
2010-06-08 08:40:00,30.35,30.35,30.35,30.35,0.0,26.6817,26.6817,26.6817,26.6817,0.0
2010-06-08 08:50:00,30.67,30.67,30.49,30.49,11400.0,26.963,26.963,26.8048,26.8048,11400.0
2010-06-08 09:00:00,30.4,30.4,30.0,30.0,4400.0,26.7257,26.7257,26.374,26.374,4400.0
2010-06-08 09:10:00,30.25,30.25,30.25,30.25,900.0,26.5938,26.5938,26.5938,26.5938,900.0
2010-06-08 09:20:00,30.4,30.5,30.37,30.44,8900.0,26.7257,26.8136,26.6993,26.7608,8900.0
2010-06-08 09:30:00,30.35,30.35,29.53,30.02,428300.0,26.6817,26.6817,25.9608,26.3916,428300.0
2010-06-08 09:40:00,30.02,30.1,29.86,29.88,205000.0,26.3916,26.4619,26.2509,26.2685,205000.0
2010-06-08 09:50:00,29.88,30.01,29.69,29.87,313400.0,26.2685,26.3828,26.1015,26.2597,313400.0
2010-06-08 10:00:00,29.86,29.86,29.25,29.38,129200.0,26.2509,26.2509,25.7147,25.829,129200.0
2010-06-08 10:10:00,29.38,29.49,29.25,29.4,148000.0,25.829,25.9257,25.7147,25.8465,148000.0
2010-06-08 10:20:00,29.35,29.64,29.35,29.55,92500.0,25.8026,26.0575,25.8026,25.9784,92500.0
2010-06-08 10:30:00,29.55,29.62,29.54,29.58,78000.0,25.9784,26.0399,25.9696,26.0048,78000.0
2010-06-08 10:40:00,29.58,29.58,29.4,29.52,142500.0,26.0048,26.0048,25.8465,25.952,142500.0
2010-06-08 10:50:00,29.5,29.51,29.39,29.49,15500.0,25.9344,25.9432,25.8377,25.9257,15500.0
2010-06-08 11:00:00,29.47,29.53,29.42,29.5,33000.0,25.9081,25.9608,25.8641,25.9344,33000.0
2010-06-08 11:10:00,29.5,29.55,29.38,29.48,42100.0,25.9344,25.9784,25.829,25.9169,42100.0
2010-06-08 11:20:00,29.48,29.6,29.46,29.55,36500.0,25.9169,26.0224,25.8993,25.9784,36500.0
2010-06-08 11:30:00,29.56,29.62,29.51,29.55,30700.0,25.9872,26.0399,25.9432,25.9784,30700.0
2010-06-08 11:40:00,29.55,29.62,29.55,29.62,45600.0,25.9784,26.0399,25.9784,26.0399,45600.0
2010-06-08 11:50:00,29.62,29.75,29.61,29.72,101200.0,26.0399,26.1542,26.0312,26.1279,101200.0
2010-06-08 12:00:00,29.7,29.81,29.61,29.67,59000.0,26.1103,26.207,26.0312,26.0839,59000.0
2010-06-08 12:10:00,29.67,29.73,29.66,29.68,34300.0,26.0839,26.1366,26.0751,26.0927,34300.0
2010-06-08 12:20:00,29.67,29.72,29.66,29.69,38300.0,26.0839,26.1279,26.0751,26.1015,38300.0
2010-06-08 12:30:00,29.69,29.86,29.69,29.79,59700.0,26.1015,26.2509,26.1015,26.1894,59700.0
2010-06-08 12:40:00,29.79,29.83,29.66,29.69,24400.0,26.1894,26.2246,26.0751,26.1015,24400.0
2010-06-08 12:50:00,29.69,29.74,29.69,29.72,9200.0,26.1015,26.1454,26.1015,26.1279,9200.0
2010-06-08 13:00:00,29.72,29.72,29.5,29.52,15800.0,26.1279,26.1279,25.9344,25.952,15800.0
2010-06-08 13:10:00,29.54,29.55,29.5,29.53,11600.0,25.9696,25.9784,25.9344,25.9608,11600.0
2010-06-08 13:20:00,29.53,29.7,29.53,29.6,192300.0,25.9608,26.1103,25.9608,26.0224,192300.0
2010-06-08 13:30:00,29.63,29.75,29.6,29.75,47700.0,26.0487,26.1542,26.0224,26.1542,47700.0
2010-06-08 13:40:00,29.73,29.82,29.72,29.81,24300.0,26.1366,26.2158,26.1279,26.207,24300.0
2010-06-08 13:50:00,29.81,29.91,29.78,29.88,36700.0,26.207,26.2949,26.1806,26.2685,36700.0
2010-06-08 14:00:00,29.87,29.91,29.81,29.85,35400.0,26.2597,26.2949,26.207,26.2421,35400.0
2010-06-08 14:10:00,29.85,29.85,29.66,29.7,47000.0,26.2421,26.2421,26.0751,26.1103,47000.0
2010-06-08 14:20:00,29.71,29.83,29.69,29.81,66000.0,26.1191,26.2246,26.1015,26.207,66000.0
2010-06-08 14:30:00,29.81,29.82,29.73,29.78,45000.0,26.207,26.2158,26.1366,26.1806,45000.0
2010-06-08 14:40:00,29.77,29.8,29.63,29.74,57500.0,26.1718,26.1982,26.0487,26.1454,57500.0
2010-06-08 14:50:00,29.74,29.76,29.71,29.75,30300.0,26.1454,26.163,26.1191,26.1542,30300.0
2010-06-08 15:00:00,29.75,29.76,29.59,29.62,17700.0,26.1542,26.163,26.0136,26.0399,17700.0
2010-06-08 15:10:00,29.63,29.64,29.51,29.54,22500.0,26.0487,26.0575,25.9432,25.9696,22500.0
2010-06-08 15:20:00,29.55,29.68,29.53,29.57,29500.0,25.9784,26.0927,25.9608,25.996,29500.0
2010-06-08 15:30:00,29.58,29.71,29.58,29.66,55100.0,26.0048,26.1191,26.0048,26.0751,55100.0
2010-06-08 15:40:00,29.66,29.81,29.58,29.72,107400.0,26.0751,26.207,26.0048,26.1279,107400.0
2010-06-08 15:50:00,29.73,29.82,29.62,29.82,228300.0,26.1366,26.2158,26.0399,26.2158,228300.0
2010-06-08 16:00:00,29.83,29.83,29.61,29.83,11500.0,26.2246,26.2246,26.0312,26.2246,11500.0
2010-06-08 16:10:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:20:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:30:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:40:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-08 16:50:00,29.83,29.83,29.83,29.83,0.0,26.2246,26.2246,26.2246,26.2246,0.0
2010-06-09 09:30:00,30.19,30.45,30.11,30.18,50900.0,26.541,26.7696,26.4707,26.5323,50900.0
2010-06-09 09:40:00,30.16,30.22,29.93,29.95,15000.0,26.5147,26.5674,26.3125,26.3301,15000.0
2010-06-09 09:50:00,29.94,30.05,29.92,29.96,223100.0,26.3213,26.418,26.3037,26.3388,223100.0
2010-06-09 10:00:00,29.93,30.0,29.88,29.88,10000.0,26.3125,26.374,26.2685,26.2685,10000.0
2010-06-09 10:10:00,29.86,30.0,29.85,29.99,18800.0,26.2509,26.374,26.2421,26.3652,18800.0
2010-06-09 10:20:00,29.99,30.0,29.94,30.0,57100.0,26.3652,26.374,26.3213,26.374,57100.0
2010-06-09 10:30:00,30.0,30.01,29.91,29.99,38000.0,26.374,26.3828,26.2949,26.3652,38000.0
2010-06-09 10:40:00,29.99,30.05,29.99,29.99,48900.0,26.3652,26.418,26.3652,26.3652,48900.0
2010-06-09 10:50:00,29.99,30.03,29.98,30.01,28200.0,26.3652,26.4004,26.3564,26.3828,28200.0
2010-06-09 11:00:00,30.0,30.1,29.99,30.07,26500.0,26.374,26.4619,26.3652,26.4356,26500.0
2010-06-09 11:10:00,30.07,30.1,29.99,29.99,12700.0,26.4356,26.4619,26.3652,26.3652,12700.0
2010-06-09 11:20:00,29.99,30.06,29.99,30.02,18400.0,26.3652,26.4268,26.3652,26.3916,18400.0
2010-06-09 11:30:00,30.03,30.03,29.99,30.0,29700.0,26.4004,26.4004,26.3652,26.374,29700.0
2010-06-09 11:40:00,30.01,30.05,29.99,30.04,30100.0,26.3828,26.418,26.3652,26.4092,30100.0
2010-06-09 11:50:00,30.04,30.07,30.0,30.03,25900.0,26.4092,26.4356,26.374,26.4004,25900.0
2010-06-09 12:00:00,30.03,30.06,30.01,30.02,27200.0,26.4004,26.4268,26.3828,26.3916,27200.0
2010-06-09 12:10:00,30.02,30.06,30.01,30.04,18300.0,26.3916,26.4268,26.3828,26.4092,18300.0
2010-06-09 12:20:00,30.03,30.1,30.03,30.04,25300.0,26.4004,26.4619,26.4004,26.4092,25300.0
2010-06-09 12:30:00,30.04,30.08,30.03,30.08,45100.0,26.4092,26.4443,26.4004,26.4443,45100.0
2010-06-09 12:40:00,30.09,30.15,30.06,30.15,20100.0,26.4531,26.5059,26.4268,26.5059,20100.0
2010-06-09 12:50:00,30.15,30.2,30.1,30.1,14000.0,26.5059,26.5498,26.4619,26.4619,14000.0
2010-06-09 13:00:00,30.11,30.16,30.1,30.15,27500.0,26.4707,26.5147,26.4619,26.5059,27500.0
2010-06-09 13:10:00,30.15,30.27,30.15,30.27,7000.0,26.5059,26.6114,26.5059,26.6114,7000.0
2010-06-09 13:20:00,30.27,30.3,30.15,30.18,17700.0,26.6114,26.6378,26.5059,26.5323,17700.0
2010-06-09 13:30:00,30.15,30.15,30.12,30.14,7200.0,26.5059,26.5059,26.4795,26.4971,7200.0
2010-06-09 13:40:00,30.14,30.16,30.07,30.1,23400.0,26.4971,26.5147,26.4356,26.4619,23400.0
2010-06-09 13:50:00,30.1,30.14,30.02,30.03,44800.0,26.4619,26.4971,26.3916,26.4004,44800.0
2010-06-09 14:00:00,30.03,30.09,29.87,29.87,81500.0,26.4004,26.4531,26.2597,26.2597,81500.0
2010-06-09 14:10:00,29.91,29.99,29.89,29.97,14500.0,26.2949,26.3652,26.2773,26.3476,14500.0
2010-06-09 14:20:00,29.97,29.98,29.92,29.95,34900.0,26.3476,26.3564,26.3037,26.3301,34900.0
2010-06-09 14:30:00,29.97,29.99,29.95,29.98,20200.0,26.3476,26.3652,26.3301,26.3564,20200.0
2010-06-09 14:40:00,29.98,29.98,29.94,29.98,13300.0,26.3564,26.3564,26.3213,26.3564,13300.0
2010-06-09 14:50:00,29.97,30.0,29.97,29.99,68700.0,26.3476,26.374,26.3476,26.3652,68700.0
2010-06-09 15:00:00,29.99,30.0,29.99,30.0,83100.0,26.3652,26.374,26.3652,26.374,83100.0
2010-06-09 15:10:00,29.99,30.0,29.9,29.94,61600.0,26.3652,26.374,26.2861,26.3213,61600.0
2010-06-09 15:20:00,29.91,30.0,29.89,29.98,26900.0,26.2949,26.374,26.2773,26.3564,26900.0
2010-06-09 15:30:00,29.97,30.0,29.96,29.99,109100.0,26.3476,26.374,26.3388,26.3652,109100.0
2010-06-09 15:40:00,29.99,30.0,29.98,29.99,45500.0,26.3652,26.374,26.3564,26.3652,45500.0
2010-06-09 15:50:00,29.98,30.0,29.93,30.0,83000.0,26.3564,26.374,26.3125,26.374,83000.0
2010-06-09 16:00:00,30.0,30.0,30.0,30.0,5300.0,26.374,26.374,26.374,26.374,5300.0
2010-06-09 16:10:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:20:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:30:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:40:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-09 16:50:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-10 09:30:00,30.95,31.23,30.0,30.84,50800.0,27.2092,27.4553,26.374,27.1125,50800.0
2010-06-10 09:40:00,30.81,30.84,30.35,30.35,27000.0,27.0861,27.1125,26.6817,26.6817,27000.0
2010-06-10 09:50:00,30.35,30.5,30.18,30.24,67800.0,26.6817,26.8136,26.5323,26.585,67800.0
2010-06-10 10:00:00,30.25,30.29,29.99,29.99,88900.0,26.5938,26.629,26.3652,26.3652,88900.0
2010-06-10 10:10:00,29.99,30.0,29.93,29.97,28300.0,26.3652,26.374,26.3125,26.3476,28300.0
2010-06-10 10:20:00,29.95,30.0,29.88,30.0,22200.0,26.3301,26.374,26.2685,26.374,22200.0
2010-06-10 10:30:00,30.0,30.0,29.98,30.0,12900.0,26.374,26.374,26.3564,26.374,12900.0
2010-06-10 10:40:00,30.0,30.02,29.98,29.99,171700.0,26.374,26.3916,26.3564,26.3652,171700.0
2010-06-10 10:50:00,30.0,30.0,29.94,29.99,46200.0,26.374,26.374,26.3213,26.3652,46200.0
2010-06-10 11:00:00,30.0,30.02,29.84,29.9,109600.0,26.374,26.3916,26.2334,26.2861,109600.0
2010-06-10 11:10:00,29.89,29.97,29.77,29.8,43800.0,26.2773,26.3476,26.1718,26.1982,43800.0
2010-06-10 11:20:00,29.78,29.86,29.77,29.82,14600.0,26.1806,26.2509,26.1718,26.2158,14600.0
2010-06-10 11:30:00,29.81,29.84,29.66,29.75,53100.0,26.207,26.2334,26.0751,26.1542,53100.0
2010-06-10 11:40:00,29.74,29.8,29.7,29.78,37500.0,26.1454,26.1982,26.1103,26.1806,37500.0
2010-06-10 11:50:00,29.76,29.91,29.74,29.84,23300.0,26.163,26.2949,26.1454,26.2334,23300.0
2010-06-10 12:00:00,29.87,29.9,29.83,29.86,11000.0,26.2597,26.2861,26.2246,26.2509,11000.0
2010-06-10 12:10:00,29.87,29.92,29.84,29.85,15200.0,26.2597,26.3037,26.2334,26.2421,15200.0
2010-06-10 12:20:00,29.85,29.88,29.84,29.85,9000.0,26.2421,26.2685,26.2334,26.2421,9000.0
2010-06-10 12:30:00,29.86,29.9,29.85,29.85,10100.0,26.2509,26.2861,26.2421,26.2421,10100.0
2010-06-10 12:40:00,29.85,29.87,29.83,29.87,9200.0,26.2421,26.2597,26.2246,26.2597,9200.0
2010-06-10 12:50:00,29.87,29.87,29.84,29.86,9900.0,26.2597,26.2597,26.2334,26.2509,9900.0
2010-06-10 13:00:00,29.86,29.87,29.81,29.84,14300.0,26.2509,26.2597,26.207,26.2334,14300.0
2010-06-10 13:10:00,29.84,29.87,29.84,29.84,14800.0,26.2334,26.2597,26.2334,26.2334,14800.0
2010-06-10 13:20:00,29.85,29.96,29.84,29.96,12300.0,26.2421,26.3388,26.2334,26.3388,12300.0
2010-06-10 13:30:00,29.95,30.0,29.94,29.97,7700.0,26.3301,26.374,26.3213,26.3476,7700.0
2010-06-10 13:40:00,29.98,30.0,29.96,30.0,11700.0,26.3564,26.374,26.3388,26.374,11700.0
2010-06-10 13:50:00,29.99,29.99,29.96,29.96,3000.0,26.3652,26.3652,26.3388,26.3388,3000.0
2010-06-10 14:00:00,29.96,29.96,29.92,29.92,4200.0,26.3388,26.3388,26.3037,26.3037,4200.0
2010-06-10 14:10:00,29.93,29.99,29.93,29.97,6200.0,26.3125,26.3652,26.3125,26.3476,6200.0
2010-06-10 14:20:00,29.96,29.99,29.96,29.99,1800.0,26.3388,26.3652,26.3388,26.3652,1800.0
2010-06-10 14:30:00,29.98,30.0,29.98,29.98,8700.0,26.3564,26.374,26.3564,26.3564,8700.0
2010-06-10 14:40:00,29.97,29.99,29.97,29.99,11000.0,26.3476,26.3652,26.3476,26.3652,11000.0
2010-06-10 14:50:00,29.99,29.99,29.97,29.98,10200.0,26.3652,26.3652,26.3476,26.3564,10200.0
2010-06-10 15:00:00,29.98,30.0,29.97,29.99,69000.0,26.3564,26.374,26.3476,26.3652,69000.0
2010-06-10 15:10:00,29.99,30.0,29.98,30.0,16600.0,26.3652,26.374,26.3564,26.374,16600.0
2010-06-10 15:20:00,30.0,30.0,29.99,30.0,62900.0,26.374,26.374,26.3652,26.374,62900.0
2010-06-10 15:30:00,29.99,30.0,29.97,29.98,31900.0,26.3652,26.374,26.3476,26.3564,31900.0
2010-06-10 15:40:00,29.98,29.99,29.97,29.99,31500.0,26.3564,26.3652,26.3476,26.3652,31500.0
2010-06-10 15:50:00,29.99,30.0,29.98,29.99,101700.0,26.3652,26.374,26.3564,26.3652,101700.0
2010-06-11 09:30:00,29.69,29.78,29.41,29.63,35100.0,26.1015,26.1806,25.8553,26.0487,35100.0
2010-06-11 09:40:00,29.63,29.93,29.63,29.93,14700.0,26.0487,26.3125,26.0487,26.3125,14700.0
2010-06-11 09:50:00,29.95,29.98,29.89,29.98,18600.0,26.3301,26.3564,26.2773,26.3564,18600.0
2010-06-11 10:00:00,29.95,29.97,29.87,29.96,18100.0,26.3301,26.3476,26.2597,26.3388,18100.0
2010-06-11 10:10:00,29.96,30.01,29.96,30.0,27200.0,26.3388,26.3828,26.3388,26.374,27200.0
2010-06-11 10:20:00,30.0,30.0,29.93,29.96,21500.0,26.374,26.374,26.3125,26.3388,21500.0
2010-06-11 10:30:00,29.98,30.0,29.93,29.99,6500.0,26.3564,26.374,26.3125,26.3652,6500.0
2010-06-11 10:40:00,29.99,30.0,29.97,29.98,12800.0,26.3652,26.374,26.3476,26.3564,12800.0
2010-06-11 10:50:00,29.97,29.99,29.94,29.99,2300.0,26.3476,26.3652,26.3213,26.3652,2300.0
2010-06-11 11:00:00,29.99,29.99,29.94,29.95,5100.0,26.3652,26.3652,26.3213,26.3301,5100.0
2010-06-11 11:10:00,29.93,29.99,29.92,29.99,2000.0,26.3125,26.3652,26.3037,26.3652,2000.0
2010-06-11 11:20:00,29.99,30.0,29.97,29.99,74900.0,26.3652,26.374,26.3476,26.3652,74900.0
2010-06-11 11:30:00,29.99,30.0,29.98,29.98,6900.0,26.3652,26.374,26.3564,26.3564,6900.0
2010-06-11 11:40:00,29.99,29.99,29.96,29.96,5200.0,26.3652,26.3652,26.3388,26.3388,5200.0
2010-06-11 11:50:00,29.97,29.98,29.95,29.97,5800.0,26.3476,26.3564,26.3301,26.3476,5800.0
2010-06-11 12:00:00,29.98,29.98,29.94,29.94,4200.0,26.3564,26.3564,26.3213,26.3213,4200.0
2010-06-11 12:10:00,29.95,29.95,29.92,29.93,5800.0,26.3301,26.3301,26.3037,26.3125,5800.0
2010-06-11 12:20:00,29.93,29.93,29.79,29.82,8600.0,26.3125,26.3125,26.1894,26.2158,8600.0
2010-06-11 12:30:00,29.82,29.82,29.74,29.76,3900.0,26.2158,26.2158,26.1454,26.163,3900.0
2010-06-11 12:40:00,29.78,29.85,29.78,29.82,4600.0,26.1806,26.2421,26.1806,26.2158,4600.0
2010-06-11 12:50:00,29.82,29.82,29.74,29.74,3200.0,26.2158,26.2158,26.1454,26.1454,3200.0
2010-06-11 13:00:00,29.74,29.8,29.74,29.75,6200.0,26.1454,26.1982,26.1454,26.1542,6200.0
2010-06-11 13:10:00,29.74,29.79,29.74,29.77,3700.0,26.1454,26.1894,26.1454,26.1718,3700.0
2010-06-11 13:20:00,29.77,29.8,29.77,29.79,1900.0,26.1718,26.1982,26.1718,26.1894,1900.0
2010-06-11 13:30:00,29.8,29.81,29.77,29.8,4000.0,26.1982,26.207,26.1718,26.1982,4000.0
2010-06-11 13:40:00,29.8,29.8,29.76,29.76,1400.0,26.1982,26.1982,26.163,26.163,1400.0
2010-06-11 13:50:00,29.76,29.77,29.74,29.75,1800.0,26.163,26.1718,26.1454,26.1542,1800.0
2010-06-11 14:00:00,29.76,29.82,29.74,29.8,2600.0,26.163,26.2158,26.1454,26.1982,2600.0
2010-06-11 14:10:00,29.81,29.82,29.75,29.75,2200.0,26.207,26.2158,26.1542,26.1542,2200.0
2010-06-11 14:20:00,29.74,29.76,29.67,29.69,5800.0,26.1454,26.163,26.0839,26.1015,5800.0
2010-06-11 14:30:00,29.69,29.75,29.69,29.72,4200.0,26.1015,26.1542,26.1015,26.1279,4200.0
2010-06-11 14:40:00,29.71,29.74,29.67,29.72,7100.0,26.1191,26.1454,26.0839,26.1279,7100.0
2010-06-11 14:50:00,29.72,29.72,29.66,29.67,2200.0,26.1279,26.1279,26.0751,26.0839,2200.0
2010-06-11 15:00:00,29.67,29.71,29.64,29.64,7100.0,26.0839,26.1191,26.0575,26.0575,7100.0
2010-06-11 15:10:00,29.64,29.69,29.6,29.69,7800.0,26.0575,26.1015,26.0224,26.1015,7800.0
2010-06-11 15:20:00,29.68,29.78,29.68,29.76,7900.0,26.0927,26.1806,26.0927,26.163,7900.0
2010-06-11 15:30:00,29.74,29.84,29.74,29.84,14300.0,26.1454,26.2334,26.1454,26.2334,14300.0
2010-06-11 15:40:00,29.83,29.93,29.83,29.92,25700.0,26.2246,26.3125,26.2246,26.3037,25700.0
2010-06-11 15:50:00,29.93,29.96,29.86,29.95,26200.0,26.3125,26.3388,26.2509,26.3301,26200.0
2010-06-14 09:30:00,30.17,30.3,29.9,29.98,57800.0,26.5235,26.6378,26.2861,26.3564,57800.0
2010-06-14 09:40:00,29.98,30.2,29.92,30.2,247300.0,26.3564,26.5498,26.3037,26.5498,247300.0
2010-06-14 09:50:00,30.24,30.54,30.0,30.53,47700.0,26.585,26.8487,26.374,26.84,47700.0
2010-06-14 10:00:00,30.51,30.66,30.49,30.58,45700.0,26.8224,26.9542,26.8048,26.8839,45700.0
2010-06-14 10:10:00,30.58,30.59,30.46,30.5,45300.0,26.8839,26.8927,26.7784,26.8136,45300.0
2010-06-14 10:20:00,30.5,30.52,30.16,30.18,108400.0,26.8136,26.8312,26.5147,26.5323,108400.0
2010-06-14 10:30:00,30.19,30.25,30.15,30.21,53300.0,26.541,26.5938,26.5059,26.5586,53300.0
2010-06-14 10:40:00,30.22,30.26,30.11,30.24,45000.0,26.5674,26.6026,26.4707,26.585,45000.0
2010-06-14 10:50:00,30.26,30.3,30.1,30.16,68200.0,26.6026,26.6378,26.4619,26.5147,68200.0
2010-06-14 11:00:00,30.16,30.29,30.14,30.29,49600.0,26.5147,26.629,26.4971,26.629,49600.0
2010-06-14 11:10:00,30.3,30.42,30.3,30.34,21100.0,26.6378,26.7432,26.6378,26.6729,21100.0
2010-06-14 11:20:00,30.34,30.34,30.15,30.17,30300.0,26.6729,26.6729,26.5059,26.5235,30300.0
2010-06-14 11:30:00,30.16,30.18,30.1,30.1,23300.0,26.5147,26.5323,26.4619,26.4619,23300.0
2010-06-14 11:40:00,30.09,30.13,29.95,29.98,37400.0,26.4531,26.4883,26.3301,26.3564,37400.0
2010-06-14 11:50:00,29.98,30.02,29.97,30.0,24800.0,26.3564,26.3916,26.3476,26.374,24800.0
2010-06-14 12:00:00,30.0,30.02,29.99,30.01,20400.0,26.374,26.3916,26.3652,26.3828,20400.0
2010-06-14 12:10:00,30.01,30.01,30.0,30.0,15000.0,26.3828,26.3828,26.374,26.374,15000.0
2010-06-14 12:20:00,30.0,30.01,29.97,29.99,40400.0,26.374,26.3828,26.3476,26.3652,40400.0
2010-06-14 12:30:00,29.98,30.04,29.98,30.0,23600.0,26.3564,26.4092,26.3564,26.374,23600.0
2010-06-14 12:40:00,30.0,30.02,29.98,29.98,128600.0,26.374,26.3916,26.3564,26.3564,128600.0
2010-06-14 12:50:00,29.99,30.05,29.98,30.02,17500.0,26.3652,26.418,26.3564,26.3916,17500.0
2010-06-14 13:00:00,30.02,30.06,30.01,30.02,31700.0,26.3916,26.4268,26.3828,26.3916,31700.0
2010-06-14 13:10:00,30.03,30.03,29.9,29.93,45700.0,26.4004,26.4004,26.2861,26.3125,45700.0
2010-06-14 13:20:00,29.93,30.0,29.92,30.0,19000.0,26.3125,26.374,26.3037,26.374,19000.0
2010-06-14 13:30:00,30.0,30.0,29.98,30.0,25300.0,26.374,26.374,26.3564,26.374,25300.0
2010-06-14 13:40:00,30.0,30.0,29.99,30.0,8700.0,26.374,26.374,26.3652,26.374,8700.0
2010-06-14 13:50:00,30.0,30.03,29.99,30.0,43100.0,26.374,26.4004,26.3652,26.374,43100.0
2010-06-14 14:00:00,30.0,30.01,29.96,30.0,18800.0,26.374,26.3828,26.3388,26.374,18800.0
2010-06-14 14:10:00,30.0,30.14,29.99,30.1,237500.0,26.374,26.4971,26.3652,26.4619,237500.0
2010-06-14 14:20:00,30.1,30.11,30.03,30.04,28200.0,26.4619,26.4707,26.4004,26.4092,28200.0
2010-06-14 14:30:00,30.04,30.12,30.03,30.11,27500.0,26.4092,26.4795,26.4004,26.4707,27500.0
2010-06-14 14:40:00,30.11,30.11,30.03,30.1,52000.0,26.4707,26.4707,26.4004,26.4619,52000.0
2010-06-14 14:50:00,30.1,30.24,30.1,30.24,144100.0,26.4619,26.585,26.4619,26.585,144100.0
2010-06-14 15:00:00,30.23,30.35,30.23,30.29,27000.0,26.5762,26.6817,26.5762,26.629,27000.0
2010-06-14 15:10:00,30.29,30.4,30.28,30.39,19900.0,26.629,26.7257,26.6202,26.7169,19900.0
2010-06-14 15:20:00,30.39,30.41,30.29,30.38,36200.0,26.7169,26.7345,26.629,26.7081,36200.0
2010-06-14 15:30:00,30.38,30.39,30.14,30.2,43800.0,26.7081,26.7169,26.4971,26.5498,43800.0
2010-06-14 15:40:00,30.2,30.31,30.17,30.24,62800.0,26.5498,26.6465,26.5235,26.585,62800.0
2010-06-14 15:50:00,30.24,30.26,30.11,30.21,87700.0,26.585,26.6026,26.4707,26.5586,87700.0
2010-06-15 09:30:00,30.19,30.5,30.19,30.36,21400.0,26.541,26.8136,26.541,26.6905,21400.0
2010-06-15 09:40:00,30.36,30.36,30.1,30.11,27900.0,26.6905,26.6905,26.4619,26.4707,27900.0
2010-06-15 09:50:00,30.1,30.1,29.98,29.98,46100.0,26.4619,26.4619,26.3564,26.3564,46100.0
2010-06-15 10:00:00,29.98,29.99,29.95,29.98,11300.0,26.3564,26.3652,26.3301,26.3564,11300.0
2010-06-15 10:10:00,29.98,29.98,29.87,29.93,6900.0,26.3564,26.3564,26.2597,26.3125,6900.0
2010-06-15 10:20:00,29.96,29.96,29.79,29.8,11500.0,26.3388,26.3388,26.1894,26.1982,11500.0
2010-06-15 10:30:00,29.81,29.81,29.63,29.73,23900.0,26.207,26.207,26.0487,26.1366,23900.0
2010-06-15 10:40:00,29.73,29.74,29.55,29.57,46200.0,26.1366,26.1454,25.9784,25.996,46200.0
2010-06-15 10:50:00,29.57,29.62,29.49,29.54,92000.0,25.996,26.0399,25.9257,25.9696,92000.0
2010-06-15 11:00:00,29.56,29.69,29.55,29.68,6400.0,25.9872,26.1015,25.9784,26.0927,6400.0
2010-06-15 11:10:00,29.68,29.77,29.66,29.76,26900.0,26.0927,26.1718,26.0751,26.163,26900.0
2010-06-15 11:20:00,29.76,29.76,29.62,29.64,27600.0,26.163,26.163,26.0399,26.0575,27600.0
2010-06-15 11:30:00,29.65,29.67,29.63,29.67,3500.0,26.0663,26.0839,26.0487,26.0839,3500.0
2010-06-15 11:40:00,29.67,29.77,29.65,29.77,13500.0,26.0839,26.1718,26.0663,26.1718,13500.0
2010-06-15 11:50:00,29.77,29.95,29.77,29.92,30300.0,26.1718,26.3301,26.1718,26.3037,30300.0
2010-06-15 12:00:00,29.93,29.99,29.91,29.97,13700.0,26.3125,26.3652,26.2949,26.3476,13700.0
2010-06-15 12:10:00,29.96,29.98,29.91,29.91,8600.0,26.3388,26.3564,26.2949,26.2949,8600.0
2010-06-15 12:20:00,29.92,29.92,29.82,29.87,11900.0,26.3037,26.3037,26.2158,26.2597,11900.0
2010-06-15 12:30:00,29.87,29.87,29.83,29.86,10100.0,26.2597,26.2597,26.2246,26.2509,10100.0
2010-06-15 12:40:00,29.86,29.87,29.83,29.86,18000.0,26.2509,26.2597,26.2246,26.2509,18000.0
2010-06-15 12:50:00,29.85,29.89,29.82,29.88,15100.0,26.2421,26.2773,26.2158,26.2685,15100.0
2010-06-15 13:00:00,29.89,29.9,29.81,29.85,19700.0,26.2773,26.2861,26.207,26.2421,19700.0
2010-06-15 13:10:00,29.85,29.89,29.84,29.88,6500.0,26.2421,26.2773,26.2334,26.2685,6500.0
2010-06-15 13:20:00,29.87,29.88,29.81,29.88,12700.0,26.2597,26.2685,26.207,26.2685,12700.0
2010-06-15 13:30:00,29.88,29.97,29.88,29.96,27700.0,26.2685,26.3476,26.2685,26.3388,27700.0
2010-06-15 13:40:00,29.96,30.0,29.94,30.0,13200.0,26.3388,26.374,26.3213,26.374,13200.0
2010-06-15 13:50:00,30.0,30.0,29.96,30.0,157100.0,26.374,26.374,26.3388,26.374,157100.0
2010-06-15 14:00:00,30.0,30.0,29.99,30.0,55400.0,26.374,26.374,26.3652,26.374,55400.0
2010-06-15 14:10:00,30.0,30.0,29.99,30.0,3100.0,26.374,26.374,26.3652,26.374,3100.0
2010-06-15 14:20:00,30.0,30.0,29.89,29.89,23000.0,26.374,26.374,26.2773,26.2773,23000.0
2010-06-15 14:30:00,29.92,29.94,29.89,29.9,13300.0,26.3037,26.3213,26.2773,26.2861,13300.0
2010-06-15 14:40:00,29.9,29.91,29.81,29.88,22000.0,26.2861,26.2949,26.207,26.2685,22000.0
2010-06-15 14:50:00,29.88,29.91,29.86,29.9,11800.0,26.2685,26.2949,26.2509,26.2861,11800.0
2010-06-15 15:00:00,29.89,29.93,29.88,29.9,9100.0,26.2773,26.3125,26.2685,26.2861,9100.0
2010-06-15 15:10:00,29.9,29.9,29.84,29.9,10500.0,26.2861,26.2861,26.2334,26.2861,10500.0
2010-06-15 15:20:00,29.9,30.0,29.9,30.0,191000.0,26.2861,26.374,26.2861,26.374,191000.0
2010-06-15 15:30:00,30.0,30.0,29.9,30.0,49000.0,26.374,26.374,26.2861,26.374,49000.0
2010-06-15 15:40:00,30.0,30.0,29.92,30.0,144500.0,26.374,26.374,26.3037,26.374,144500.0
2010-06-15 15:50:00,30.0,30.01,29.94,29.99,205200.0,26.374,26.3828,26.3213,26.3652,205200.0
2010-06-15 16:00:00,30.0,30.0,30.0,30.0,16900.0,26.374,26.374,26.374,26.374,16900.0
2010-06-15 16:10:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:20:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:30:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:40:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-15 16:50:00,30.0,30.0,30.0,30.0,0.0,26.374,26.374,26.374,26.374,0.0
2010-06-16 09:30:00,29.98,30.12,29.89,29.89,14600.0,26.3564,26.4795,26.2773,26.2773,14600.0
2010-06-16 09:40:00,29.92,30.07,29.92,30.03,17600.0,26.3037,26.4356,26.3037,26.4004,17600.0
2010-06-16 09:50:00,30.03,30.1,29.96,30.1,17400.0,26.4004,26.4619,26.3388,26.4619,17400.0
2010-06-16 10:00:00,30.1,30.21,30.02,30.04,16900.0,26.4619,26.5586,26.3916,26.4092,16900.0
2010-06-16 10:10:00,30.03,30.23,29.98,30.22,526000.0,26.4004,26.5762,26.3564,26.5674,526000.0
2010-06-16 10:20:00,30.22,30.32,29.95,29.98,66400.0,26.5674,26.6553,26.3301,26.3564,66400.0
2010-06-16 10:30:00,29.98,30.03,29.97,30.0,49500.0,26.3564,26.4004,26.3476,26.374,49500.0
2010-06-16 10:40:00,30.0,30.01,29.99,30.0,108000.0,26.374,26.3828,26.3652,26.374,108000.0
2010-06-16 10:50:00,30.0,30.0,29.99,29.99,28200.0,26.374,26.374,26.3652,26.3652,28200.0
2010-06-16 11:00:00,29.99,30.0,29.89,29.98,10200.0,26.3652,26.374,26.2773,26.3564,10200.0
2010-06-16 11:10:00,30.0,30.12,29.99,30.02,73700.0,26.374,26.4795,26.3652,26.3916,73700.0
2010-06-16 11:20:00,30.07,30.25,30.01,30.19,12800.0,26.4356,26.5938,26.3828,26.541,12800.0
2010-06-16 11:30:00,30.18,30.36,30.13,30.36,17100.0,26.5323,26.6905,26.4883,26.6905,17100.0
2010-06-16 11:40:00,30.36,30.43,30.2,30.27,23900.0,26.6905,26.752,26.5498,26.6114,23900.0
2010-06-16 11:50:00,30.27,30.39,30.27,30.32,9500.0,26.6114,26.7169,26.6114,26.6553,9500.0
2010-06-16 12:00:00,30.28,30.35,30.28,30.31,27400.0,26.6202,26.6817,26.6202,26.6465,27400.0
2010-06-16 12:10:00,30.3,30.3,30.15,30.2,10900.0,26.6378,26.6378,26.5059,26.5498,10900.0
2010-06-16 12:20:00,30.19,30.22,30.18,30.19,12300.0,26.541,26.5674,26.5323,26.541,12300.0
2010-06-16 12:30:00,30.2,30.27,30.18,30.26,14400.0,26.5498,26.6114,26.5323,26.6026,14400.0
2010-06-16 12:40:00,30.27,30.3,30.21,30.28,6300.0,26.6114,26.6378,26.5586,26.6202,6300.0
2010-06-16 12:50:00,30.28,30.32,30.27,30.3,7100.0,26.6202,26.6553,26.6114,26.6378,7100.0
2010-06-16 13:00:00,30.3,30.4,30.29,30.35,11400.0,26.6378,26.7257,26.629,26.6817,11400.0
2010-06-16 13:10:00,30.36,30.39,30.31,30.39,6300.0,26.6905,26.7169,26.6465,26.7169,6300.0
2010-06-16 13:20:00,30.39,30.4,30.35,30.36,11600.0,26.7169,26.7257,26.6817,26.6905,11600.0
2010-06-16 13:30:00,30.35,30.49,30.34,30.46,5600.0,26.6817,26.8048,26.6729,26.7784,5600.0
2010-06-16 13:40:00,30.46,30.5,30.45,30.46,13500.0,26.7784,26.8136,26.7696,26.7784,13500.0
2010-06-16 13:50:00,30.47,30.53,30.47,30.47,38300.0,26.7872,26.84,26.7872,26.7872,38300.0
2010-06-16 14:00:00,30.48,30.5,30.29,30.3,44600.0,26.796,26.8136,26.629,26.6378,44600.0
2010-06-16 14:10:00,30.3,30.37,30.27,30.3,8100.0,26.6378,26.6993,26.6114,26.6378,8100.0
2010-06-16 14:20:00,30.33,30.44,30.32,30.37,15400.0,26.6641,26.7608,26.6553,26.6993,15400.0
2010-06-16 14:30:00,30.39,30.45,30.3,30.33,17800.0,26.7169,26.7696,26.6378,26.6641,17800.0
2010-06-16 14:40:00,30.34,30.42,30.29,30.42,15000.0,26.6729,26.7432,26.629,26.7432,15000.0
2010-06-16 14:50:00,30.38,30.46,30.26,30.32,26100.0,26.7081,26.7784,26.6026,26.6553,26100.0
2010-06-16 15:00:00,30.31,30.38,30.28,30.35,29800.0,26.6465,26.7081,26.6202,26.6817,29800.0
2010-06-16 15:10:00,30.36,30.37,30.25,30.27,28500.0,26.6905,26.6993,26.5938,26.6114,28500.0
2010-06-16 15:20:00,30.28,30.3,30.17,30.2,43500.0,26.6202,26.6378,26.5235,26.5498,43500.0
2010-06-16 15:30:00,30.2,30.33,30.19,30.32,20900.0,26.5498,26.6641,26.541,26.6553,20900.0
2010-06-16 15:40:00,30.32,30.36,30.29,30.32,36900.0,26.6553,26.6905,26.629,26.6553,36900.0
2010-06-16 15:50:00,30.32,30.38,30.29,30.29,46200.0,26.6553,26.7081,26.629,26.629,46200.0
2010-06-16 16:00:00,30.3,30.3,30.3,30.3,8300.0,26.6378,26.6378,26.6378,26.6378,8300.0
2010-06-16 16:10:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:20:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:30:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:40:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-16 16:50:00,30.3,30.3,30.3,30.3,0.0,26.6378,26.6378,26.6378,26.6378,0.0
2010-06-17 09:30:00,30.26,30.49,30.25,30.32,11300.0,26.6026,26.8048,26.5938,26.6553,11300.0
2010-06-17 09:40:00,30.3,30.3,30.07,30.09,7800.0,26.6378,26.6378,26.4356,26.4531,7800.0
2010-06-17 09:50:00,30.09,30.23,30.05,30.15,7200.0,26.4531,26.5762,26.418,26.5059,7200.0
2010-06-17 10:00:00,30.16,30.16,29.95,29.99,13200.0,26.5147,26.5147,26.3301,26.3652,13200.0
2010-06-17 10:10:00,29.96,29.96,29.84,29.93,3600.0,26.3388,26.3388,26.2334,26.3125,3600.0
2010-06-17 10:20:00,29.93,29.99,29.85,29.92,4200.0,26.3125,26.3652,26.2421,26.3037,4200.0
2010-06-17 10:30:00,29.91,29.91,29.82,29.85,6700.0,26.2949,26.2949,26.2158,26.2421,6700.0
2010-06-17 10:40:00,29.85,29.86,29.73,29.76,14400.0,26.2421,26.2509,26.1366,26.163,14400.0
2010-06-17 10:50:00,29.76,29.88,29.66,29.67,24400.0,26.163,26.2685,26.0751,26.0839,24400.0
2010-06-17 11:00:00,29.67,29.74,29.6,29.6,24700.0,26.0839,26.1454,26.0224,26.0224,24700.0
2010-06-17 11:10:00,29.61,29.65,29.5,29.62,26600.0,26.0312,26.0663,25.9344,26.0399,26600.0
2010-06-17 11:20:00,29.62,29.65,29.53,29.6,15400.0,26.0399,26.0663,25.9608,26.0224,15400.0
2010-06-17 11:30:00,29.6,29.69,29.58,29.59,17000.0,26.0224,26.1015,26.0048,26.0136,17000.0
2010-06-17 11:40:00,29.59,29.68,29.5,29.65,29500.0,26.0136,26.0927,25.9344,26.0663,29500.0
2010-06-17 11:50:00,29.65,29.71,29.64,29.65,9100.0,26.0663,26.1191,26.0575,26.0663,9100.0
2010-06-17 12:00:00,29.65,29.7,29.62,29.7,5300.0,26.0663,26.1103,26.0399,26.1103,5300.0
2010-06-17 12:10:00,29.7,29.71,29.63,29.63,4400.0,26.1103,26.1191,26.0487,26.0487,4400.0
2010-06-17 12:20:00,29.64,29.67,29.54,29.61,25400.0,26.0575,26.0839,25.9696,26.0312,25400.0
2010-06-17 12:30:00,29.65,29.71,29.57,29.64,15600.0,26.0663,26.1191,25.996,26.0575,15600.0
2010-06-17 12:40:00,29.62,29.66,29.56,29.61,11500.0,26.0399,26.0751,25.9872,26.0312,11500.0
2010-06-17 12:50:00,29.61,29.64,29.56,29.59,8400.0,26.0312,26.0575,25.9872,26.0136,8400.0
2010-06-17 13:00:00,29.58,29.6,29.57,29.57,7100.0,26.0048,26.0224,25.996,25.996,7100.0
2010-06-17 13:10:00,29.59,29.6,29.54,29.55,8600.0,26.0136,26.0224,25.9696,25.9784,8600.0
2010-06-17 13:20:00,29.57,29.62,29.52,29.56,16500.0,25.996,26.0399,25.952,25.9872,16500.0
2010-06-17 13:30:00,29.55,29.68,29.53,29.67,49500.0,25.9784,26.0927,25.9608,26.0839,49500.0
2010-06-17 13:40:00,29.66,29.67,29.58,29.6,16500.0,26.0751,26.0839,26.0048,26.0224,16500.0
2010-06-17 13:50:00,29.6,29.82,29.6,29.72,21400.0,26.0224,26.2158,26.0224,26.1279,21400.0
2010-06-17 14:00:00,29.74,29.82,29.69,29.7,15300.0,26.1454,26.2158,26.1015,26.1103,15300.0
2010-06-17 14:10:00,29.7,29.7,29.58,29.69,15300.0,26.1103,26.1103,26.0048,26.1015,15300.0
2010-06-17 14:20:00,29.71,29.8,29.68,29.76,15100.0,26.1191,26.1982,26.0927,26.163,15100.0
2010-06-17 14:30:00,29.73,29.78,29.65,29.75,21500.0,26.1366,26.1806,26.0663,26.1542,21500.0
2010-06-17 14:40:00,29.73,29.93,29.71,29.73,115600.0,26.1366,26.3125,26.1191,26.1366,115600.0
2010-06-17 14:50:00,29.71,29.73,29.6,29.67,24000.0,26.1191,26.1366,26.0224,26.0839,24000.0
2010-06-17 15:00:00,29.68,29.71,29.58,29.69,24100.0,26.0927,26.1191,26.0048,26.1015,24100.0
2010-06-17 15:10:00,29.7,29.78,29.63,29.78,25800.0,26.1103,26.1806,26.0487,26.1806,25800.0
2010-06-17 15:20:00,29.76,29.8,29.69,29.75,21400.0,26.163,26.1982,26.1015,26.1542,21400.0
2010-06-17 15:30:00,29.77,29.83,29.75,29.81,27900.0,26.1718,26.2246,26.1542,26.207,27900.0
2010-06-17 15:40:00,29.81,30.02,29.78,29.95,110000.0,26.207,26.3916,26.1806,26.3301,110000.0
2010-06-17 15:50:00,29.95,30.06,29.89,29.89,76600.0,26.3301,26.4268,26.2773,26.2773,76600.0
2010-06-18 09:30:00,29.71,30.0,29.68,29.83,40800.0,26.1191,26.374,26.0927,26.2246,40800.0
2010-06-18 09:40:00,29.88,29.98,29.81,29.91,10100.0,26.2685,26.3564,26.207,26.2949,10100.0
2010-06-18 09:50:00,29.91,30.0,29.85,29.94,13300.0,26.2949,26.374,26.2421,26.3213,13300.0
2010-06-18 10:00:00,29.94,30.04,29.92,29.99,8800.0,26.3213,26.4092,26.3037,26.3652,8800.0
2010-06-18 10:10:00,29.98,30.08,29.97,30.02,12900.0,26.3564,26.4443,26.3476,26.3916,12900.0
2010-06-18 10:20:00,30.03,30.05,29.99,30.05,4500.0,26.4004,26.418,26.3652,26.418,4500.0
2010-06-18 10:30:00,30.05,30.08,30.0,30.03,7900.0,26.418,26.4443,26.374,26.4004,7900.0
2010-06-18 10:40:00,30.01,30.06,30.0,30.0,8300.0,26.3828,26.4268,26.374,26.374,8300.0
2010-06-18 10:50:00,30.0,30.05,30.0,30.0,8500.0,26.374,26.418,26.374,26.374,8500.0
2010-06-18 11:00:00,30.0,30.08,30.0,30.07,9700.0,26.374,26.4443,26.374,26.4356,9700.0
2010-06-18 11:10:00,30.08,30.09,30.02,30.06,6800.0,26.4443,26.4531,26.3916,26.4268,6800.0
2010-06-18 11:20:00,30.06,30.11,30.04,30.11,6700.0,26.4268,26.4707,26.4092,26.4707,6700.0
2010-06-18 11:30:00,30.1,30.19,30.09,30.12,8900.0,26.4619,26.541,26.4531,26.4795,8900.0
2010-06-18 11:40:00,30.1,30.23,30.08,30.18,10000.0,26.4619,26.5762,26.4443,26.5323,10000.0
2010-06-18 11:50:00,30.19,30.23,30.18,30.18,6500.0,26.541,26.5762,26.5323,26.5323,6500.0
2010-06-18 12:00:00,30.18,30.29,30.18,30.25,9500.0,26.5323,26.629,26.5323,26.5938,9500.0
2010-06-18 12:10:00,30.24,30.26,30.16,30.21,32000.0,26.585,26.6026,26.5147,26.5586,32000.0
2010-06-18 12:20:00,30.21,30.22,30.17,30.17,10900.0,26.5586,26.5674,26.5235,26.5235,10900.0
2010-06-18 12:30:00,30.17,30.2,30.08,30.1,12100.0,26.5235,26.5498,26.4443,26.4619,12100.0
2010-06-18 12:40:00,30.09,30.16,30.09,30.1,12000.0,26.4531,26.5147,26.4531,26.4619,12000.0
2010-06-18 12:50:00,30.1,30.2,30.1,30.2,19600.0,26.4619,26.5498,26.4619,26.5498,19600.0
2010-06-18 13:00:00,30.18,30.24,30.15,30.17,12400.0,26.5323,26.585,26.5059,26.5235,12400.0
2010-06-18 13:10:00,30.16,30.19,30.07,30.07,16900.0,26.5147,26.541,26.4356,26.4356,16900.0
2010-06-18 13:20:00,30.07,30.13,30.07,30.08,15100.0,26.4356,26.4883,26.4356,26.4443,15100.0
2010-06-18 13:30:00,30.1,30.1,30.03,30.04,9400.0,26.4619,26.4619,26.4004,26.4092,9400.0
2010-06-18 13:40:00,30.02,30.12,30.0,30.04,8700.0,26.3916,26.4795,26.374,26.4092,8700.0
2010-06-18 13:50:00,30.04,30.13,30.0,30.09,10800.0,26.4092,26.4883,26.374,26.4531,10800.0
2010-06-18 14:00:00,30.07,30.08,30.02,30.05,5500.0,26.4356,26.4443,26.3916,26.418,5500.0
2010-06-18 14:10:00,30.05,30.15,30.04,30.1,62800.0,26.418,26.5059,26.4092,26.4619,62800.0
2010-06-18 14:20:00,30.07,30.14,30.05,30.14,10200.0,26.4356,26.4971,26.418,26.4971,10200.0
2010-06-18 14:30:00,30.13,30.15,30.04,30.12,10500.0,26.4883,26.5059,26.4092,26.4795,10500.0
2010-06-18 14:40:00,30.14,30.17,30.13,30.17,10600.0,26.4971,26.5235,26.4883,26.5235,10600.0
2010-06-18 14:50:00,30.16,30.22,30.1,30.18,41100.0,26.5147,26.5674,26.4619,26.5323,41100.0
2010-06-18 15:00:00,30.18,30.2,30.13,30.15,10800.0,26.5323,26.5498,26.4883,26.5059,10800.0
2010-06-18 15:10:00,30.16,30.2,30.13,30.16,18700.0,26.5147,26.5498,26.4883,26.5147,18700.0
2010-06-18 15:20:00,30.17,30.22,30.15,30.21,19700.0,26.5235,26.5674,26.5059,26.5586,19700.0
2010-06-18 15:30:00,30.2,30.21,30.17,30.18,35400.0,26.5498,26.5586,26.5235,26.5323,35400.0
2010-06-18 15:40:00,30.19,30.21,30.12,30.14,53600.0,26.541,26.5586,26.4795,26.4971,53600.0
2010-06-18 15:50:00,30.14,30.2,30.13,30.2,64200.0,26.4971,26.5498,26.4883,26.5498,64200.0
2010-06-21 09:30:00,30.39,30.39,30.15,30.28,18800.0,26.7169,26.7169,26.5059,26.6202,18800.0
2010-06-21 09:40:00,30.28,30.3,30.05,30.21,61500.0,26.6202,26.6378,26.418,26.5586,61500.0
2010-06-21 09:50:00,30.26,30.33,30.17,30.25,37500.0,26.6026,26.6641,26.5235,26.5938,37500.0
2010-06-21 10:00:00,30.24,30.3,30.0,30.06,38200.0,26.585,26.6378,26.374,26.4268,38200.0
2010-06-21 10:10:00,30.06,30.06,29.7,29.8,81500.0,26.4268,26.4268,26.1103,26.1982,81500.0
2010-06-21 10:20:00,29.81,29.94,29.73,29.8,66700.0,26.207,26.3213,26.1366,26.1982,66700.0
2010-06-21 10:30:00,29.8,29.8,29.52,29.55,35000.0,26.1982,26.1982,25.952,25.9784,35000.0
2010-06-21 10:40:00,29.56,29.6,29.5,29.58,33400.0,25.9872,26.0224,25.9344,26.0048,33400.0
2010-06-21 10:50:00,29.59,29.64,29.55,29.55,14100.0,26.0136,26.0575,25.9784,25.9784,14100.0
2010-06-21 11:00:00,29.55,29.66,29.54,29.64,15000.0,25.9784,26.0751,25.9696,26.0575,15000.0
2010-06-21 11:10:00,29.64,29.68,29.6,29.68,10200.0,26.0575,26.0927,26.0224,26.0927,10200.0
2010-06-21 11:20:00,29.68,29.69,29.61,29.63,10500.0,26.0927,26.1015,26.0312,26.0487,10500.0
2010-06-21 11:30:00,29.63,29.69,29.6,29.69,34100.0,26.0487,26.1015,26.0224,26.1015,34100.0
2010-06-21 11:40:00,29.67,29.8,29.67,29.8,25700.0,26.0839,26.1982,26.0839,26.1982,25700.0
2010-06-21 11:50:00,29.8,29.86,29.7,29.81,130800.0,26.1982,26.2509,26.1103,26.207,130800.0
2010-06-21 12:00:00,29.81,29.89,29.78,29.85,28000.0,26.207,26.2773,26.1806,26.2421,28000.0
2010-06-21 12:10:00,29.86,29.91,29.85,29.85,10600.0,26.2509,26.2949,26.2421,26.2421,10600.0
2010-06-21 12:20:00,29.85,29.86,29.84,29.85,10300.0,26.2421,26.2509,26.2334,26.2421,10300.0
2010-06-21 12:30:00,29.86,29.9,29.85,29.85,16500.0,26.2509,26.2861,26.2421,26.2421,16500.0
2010-06-21 12:40:00,29.86,29.9,29.85,29.86,12200.0,26.2509,26.2861,26.2421,26.2509,12200.0
2010-06-21 12:50:00,29.86,29.88,29.83,29.87,11900.0,26.2509,26.2685,26.2246,26.2597,11900.0
2010-06-21 13:00:00,29.87,29.88,29.85,29.87,5700.0,26.2597,26.2685,26.2421,26.2597,5700.0
2010-06-21 13:10:00,29.88,29.99,29.88,29.9,13400.0,26.2685,26.3652,26.2685,26.2861,13400.0
2010-06-21 13:20:00,29.9,29.91,29.83,29.83,11000.0,26.2861,26.2949,26.2246,26.2246,11000.0
2010-06-21 13:30:00,29.83,29.86,29.63,29.63,13200.0,26.2246,26.2509,26.0487,26.0487,13200.0
2010-06-21 13:40:00,29.61,29.67,29.56,29.58,9700.0,26.0312,26.0839,25.9872,26.0048,9700.0
2010-06-21 13:50:00,29.59,29.68,29.53,29.6,114600.0,26.0136,26.0927,25.9608,26.0224,114600.0
2010-06-21 14:00:00,29.61,29.67,29.59,29.64,13700.0,26.0312,26.0839,26.0136,26.0575,13700.0
2010-06-21 14:10:00,29.64,29.67,29.61,29.65,23000.0,26.0575,26.0839,26.0312,26.0663,23000.0
2010-06-21 14:20:00,29.65,29.69,29.59,29.62,12600.0,26.0663,26.1015,26.0136,26.0399,12600.0
2010-06-21 14:30:00,29.63,29.74,29.63,29.73,8800.0,26.0487,26.1454,26.0487,26.1366,8800.0
2010-06-21 14:40:00,29.74,29.78,29.67,29.67,11100.0,26.1454,26.1806,26.0839,26.0839,11100.0
2010-06-21 14:50:00,29.68,29.72,29.64,29.64,11400.0,26.0927,26.1279,26.0575,26.0575,11400.0
2010-06-21 15:00:00,29.65,29.74,29.65,29.7,32300.0,26.0663,26.1454,26.0663,26.1103,32300.0
2010-06-21 15:10:00,29.7,29.7,29.5,29.57,23100.0,26.1103,26.1103,25.9344,25.996,23100.0
2010-06-21 15:20:00,29.56,29.64,29.55,29.6,52400.0,25.9872,26.0575,25.9784,26.0224,52400.0
2010-06-21 15:30:00,29.6,29.61,29.5,29.5,47400.0,26.0224,26.0312,25.9344,25.9344,47400.0
2010-06-21 15:40:00,29.5,29.51,29.5,29.5,45100.0,25.9344,25.9432,25.9344,25.9344,45100.0
2010-06-21 15:50:00,29.5,29.64,29.5,29.63,64200.0,25.9344,26.0575,25.9344,26.0487,64200.0
2010-06-22 09:30:00,29.64,29.78,29.38,29.77,6100.0,26.0575,26.1806,25.829,26.1718,6100.0
2010-06-22 09:40:00,29.78,30.08,29.74,29.96,40400.0,26.1806,26.4443,26.1454,26.3388,40400.0
2010-06-22 09:50:00,30.0,30.04,29.93,29.99,24800.0,26.374,26.4092,26.3125,26.3652,24800.0
2010-06-22 10:00:00,29.98,29.98,29.62,29.66,7100.0,26.3564,26.3564,26.0399,26.0751,7100.0
2010-06-22 10:10:00,29.67,29.88,29.63,29.63,8400.0,26.0839,26.2685,26.0487,26.0487,8400.0
2010-06-22 10:20:00,29.65,29.75,29.62,29.68,37100.0,26.0663,26.1542,26.0399,26.0927,37100.0
2010-06-22 10:30:00,29.67,29.68,29.5,29.56,7900.0,26.0839,26.0927,25.9344,25.9872,7900.0
2010-06-22 10:40:00,29.61,29.61,29.55,29.55,4500.0,26.0312,26.0312,25.9784,25.9784,4500.0
2010-06-22 10:50:00,29.55,29.6,29.52,29.56,28200.0,25.9784,26.0224,25.952,25.9872,28200.0
2010-06-22 11:00:00,29.57,29.58,29.52,29.52,13600.0,25.996,26.0048,25.952,25.952,13600.0
2010-06-22 11:10:00,29.53,29.7,29.52,29.57,19300.0,25.9608,26.1103,25.952,25.996,19300.0
2010-06-22 11:20:00,29.59,29.61,29.56,29.56,6200.0,26.0136,26.0312,25.9872,25.9872,6200.0
2010-06-22 11:30:00,29.58,29.82,29.57,29.75,20300.0,26.0048,26.2158,25.996,26.1542,20300.0
2010-06-22 11:40:00,29.75,29.78,29.71,29.73,5500.0,26.1542,26.1806,26.1191,26.1366,5500.0
2010-06-22 11:50:00,29.73,29.85,29.73,29.77,5700.0,26.1366,26.2421,26.1366,26.1718,5700.0
2010-06-22 12:00:00,29.79,29.82,29.77,29.77,13700.0,26.1894,26.2158,26.1718,26.1718,13700.0
2010-06-22 12:10:00,29.78,29.78,29.72,29.73,6900.0,26.1806,26.1806,26.1279,26.1366,6900.0
2010-06-22 12:20:00,29.71,29.73,29.66,29.68,5300.0,26.1191,26.1366,26.0751,26.0927,5300.0
2010-06-22 12:30:00,29.69,29.72,29.66,29.7,14600.0,26.1015,26.1279,26.0751,26.1103,14600.0
2010-06-22 12:40:00,29.7,29.7,29.5,29.54,53700.0,26.1103,26.1103,25.9344,25.9696,53700.0
2010-06-22 12:50:00,29.54,29.54,29.47,29.49,69600.0,25.9696,25.9696,25.9081,25.9257,69600.0
2010-06-22 13:00:00,29.5,29.58,29.47,29.57,21100.0,25.9344,26.0048,25.9081,25.996,21100.0
2010-06-22 13:10:00,29.58,29.61,29.47,29.48,49100.0,26.0048,26.0312,25.9081,25.9169,49100.0
2010-06-22 13:20:00,29.49,29.49,29.34,29.37,8600.0,25.9257,25.9257,25.7938,25.8202,8600.0
2010-06-22 13:30:00,29.36,29.38,29.28,29.35,53500.0,25.8114,25.829,25.741,25.8026,53500.0
2010-06-22 13:40:00,29.36,29.4,29.27,29.27,26900.0,25.8114,25.8465,25.7322,25.7322,26900.0
2010-06-22 13:50:00,29.26,29.27,28.98,28.98,34800.0,25.7235,25.7322,25.4773,25.4773,34800.0
2010-06-22 14:00:00,29.0,29.2,28.95,29.16,91100.0,25.4949,25.6707,25.4509,25.6355,91100.0
2010-06-22 14:10:00,29.14,29.26,29.12,29.2,6300.0,25.618,25.7235,25.6004,25.6707,6300.0
2010-06-22 14:20:00,29.21,29.23,29.17,29.2,9000.0,25.6795,25.6971,25.6443,25.6707,9000.0
2010-06-22 14:30:00,29.19,29.22,29.17,29.17,16300.0,25.6619,25.6883,25.6443,25.6443,16300.0
2010-06-22 14:40:00,29.19,29.19,28.89,28.91,18300.0,25.6619,25.6619,25.3982,25.4158,18300.0
2010-06-22 14:50:00,28.93,29.08,28.89,29.08,1497600.0,25.4333,25.5652,25.3982,25.5652,1497600.0
2010-06-22 15:00:00,29.08,29.1,28.95,28.95,17400.0,25.5652,25.5828,25.4509,25.4509,17400.0
2010-06-22 15:10:00,28.98,29.13,28.9,29.09,26800.0,25.4773,25.6092,25.407,25.574,26800.0
2010-06-22 15:20:00,29.09,29.11,29.02,29.02,11000.0,25.574,25.5916,25.5125,25.5125,11000.0
2010-06-22 15:30:00,29.02,29.02,28.89,28.94,44800.0,25.5125,25.5125,25.3982,25.4421,44800.0
2010-06-22 15:40:00,28.92,28.97,28.9,28.96,35900.0,25.4245,25.4685,25.407,25.4597,35900.0
2010-06-22 15:50:00,28.96,29.01,28.78,28.87,168100.0,25.4597,25.5037,25.3015,25.3806,168100.0
2010-06-23 09:30:00,29.03,29.06,28.76,28.77,12700.0,25.5213,25.5476,25.2839,25.2927,12700.0
2010-06-23 09:40:00,28.76,29.02,28.76,28.93,11600.0,25.2839,25.5125,25.2839,25.4333,11600.0
2010-06-23 09:50:00,28.89,29.13,28.77,29.02,12300.0,25.3982,25.6092,25.2927,25.5125,12300.0
2010-06-23 10:00:00,29.18,29.18,28.77,28.9,26300.0,25.6531,25.6531,25.2927,25.407,26300.0
2010-06-23 10:10:00,28.91,29.11,28.84,29.11,11700.0,25.4158,25.5916,25.3542,25.5916,11700.0
2010-06-23 10:20:00,29.1,29.29,29.06,29.23,12500.0,25.5828,25.7498,25.5476,25.6971,12500.0
2010-06-23 10:30:00,29.24,29.41,29.24,29.3,30700.0,25.7059,25.8553,25.7059,25.7586,30700.0
2010-06-23 10:40:00,29.28,29.33,29.23,29.33,13200.0,25.741,25.785,25.6971,25.785,13200.0
2010-06-23 10:50:00,29.33,29.4,29.33,29.36,13100.0,25.785,25.8465,25.785,25.8114,13100.0
2010-06-23 11:00:00,29.35,29.35,28.99,29.08,28700.0,25.8026,25.8026,25.4861,25.5652,28700.0
2010-06-23 11:10:00,29.09,29.14,29.0,29.01,19500.0,25.574,25.618,25.4949,25.5037,19500.0
2010-06-23 11:20:00,29.0,29.02,28.95,29.0,16200.0,25.4949,25.5125,25.4509,25.4949,16200.0
2010-06-23 11:30:00,29.0,29.02,28.97,29.0,10900.0,25.4949,25.5125,25.4685,25.4949,10900.0
2010-06-23 11:40:00,29.0,29.02,28.96,29.01,11400.0,25.4949,25.5125,25.4597,25.5037,11400.0
2010-06-23 11:50:00,29.01,29.01,28.94,29.0,10300.0,25.5037,25.5037,25.4421,25.4949,10300.0
2010-06-23 12:00:00,29.0,29.02,28.97,29.0,8500.0,25.4949,25.5125,25.4685,25.4949,8500.0
2010-06-23 12:10:00,29.0,29.06,29.0,29.01,58400.0,25.4949,25.5476,25.4949,25.5037,58400.0
2010-06-23 12:20:00,29.02,29.04,28.99,29.0,24800.0,25.5125,25.53,25.4861,25.4949,24800.0
2010-06-23 12:30:00,29.01,29.02,28.99,29.0,18400.0,25.5037,25.5125,25.4861,25.4949,18400.0
2010-06-23 12:40:00,29.0,29.02,28.97,29.0,40200.0,25.4949,25.5125,25.4685,25.4949,40200.0
2010-06-23 12:50:00,29.0,29.01,28.96,28.97,19200.0,25.4949,25.5037,25.4597,25.4685,19200.0
2010-06-23 13:00:00,28.98,29.0,28.92,28.96,31600.0,25.4773,25.4949,25.4245,25.4597,31600.0
2010-06-23 13:10:00,28.99,29.03,28.95,29.0,13500.0,25.4861,25.5213,25.4509,25.4949,13500.0
2010-06-23 13:20:00,29.0,29.1,29.0,29.08,10300.0,25.4949,25.5828,25.4949,25.5652,10300.0
2010-06-23 13:30:00,29.08,29.18,29.08,29.1,10900.0,25.5652,25.6531,25.5652,25.5828,10900.0
2010-06-23 13:40:00,29.11,29.18,29.09,29.14,9800.0,25.5916,25.6531,25.574,25.618,9800.0
2010-06-23 13:50:00,29.14,29.17,29.08,29.15,18700.0,25.618,25.6443,25.5652,25.6268,18700.0
2010-06-23 14:00:00,29.16,29.19,29.11,29.15,35900.0,25.6355,25.6619,25.5916,25.6268,35900.0
2010-06-23 14:10:00,29.15,29.19,29.04,29.11,13800.0,25.6268,25.6619,25.53,25.5916,13800.0
2010-06-23 14:20:00,29.16,29.18,29.03,29.1,24100.0,25.6355,25.6531,25.5213,25.5828,24100.0
2010-06-23 14:30:00,29.1,29.2,29.06,29.14,60500.0,25.5828,25.6707,25.5476,25.618,60500.0
2010-06-23 14:40:00,29.14,29.15,29.03,29.06,18400.0,25.618,25.6268,25.5213,25.5476,18400.0
2010-06-23 14:50:00,29.04,29.12,29.03,29.1,16900.0,25.53,25.6004,25.5213,25.5828,16900.0
2010-06-23 15:00:00,29.09,29.13,29.04,29.05,25200.0,25.574,25.6092,25.53,25.5388,25200.0
2010-06-23 15:10:00,29.05,29.17,29.05,29.15,19400.0,25.5388,25.6443,25.5388,25.6268,19400.0
2010-06-23 15:20:00,29.15,29.25,29.13,29.19,25300.0,25.6268,25.7147,25.6092,25.6619,25300.0
2010-06-23 15:30:00,29.18,29.19,29.11,29.16,22800.0,25.6531,25.6619,25.5916,25.6355,22800.0
2010-06-23 15:40:00,29.16,29.17,29.07,29.16,101800.0,25.6355,25.6443,25.5564,25.6355,101800.0
2010-06-23 15:50:00,29.17,29.19,29.08,29.12,134100.0,25.6443,25.6619,25.5652,25.6004,134100.0
2010-06-24 09:30:00,29.09,29.15,28.78,28.85,5800.0,25.574,25.6268,25.3015,25.363,5800.0
2010-06-24 09:40:00,28.84,28.94,28.81,28.87,13900.0,25.3542,25.4421,25.3278,25.3806,13900.0
2010-06-24 09:50:00,28.87,28.9,28.66,28.68,14500.0,25.3806,25.407,25.196,25.2136,14500.0
2010-06-24 10:00:00,28.68,28.84,28.67,28.81,10900.0,25.2136,25.3542,25.2048,25.3278,10900.0
2010-06-24 10:10:00,28.85,28.89,28.69,28.76,6000.0,25.363,25.3982,25.2223,25.2839,6000.0
2010-06-24 10:20:00,28.76,28.85,28.76,28.85,11100.0,25.2839,25.363,25.2839,25.363,11100.0
2010-06-24 10:30:00,28.79,28.8,28.67,28.76,7200.0,25.3103,25.3191,25.2048,25.2839,7200.0
2010-06-24 10:40:00,28.75,28.89,28.71,28.89,19400.0,25.2751,25.3982,25.2399,25.3982,19400.0
2010-06-24 10:50:00,28.89,28.91,28.82,28.9,26900.0,25.3982,25.4158,25.3366,25.407,26900.0
2010-06-24 11:00:00,28.91,28.95,28.87,28.94,19800.0,25.4158,25.4509,25.3806,25.4421,19800.0
2010-06-24 11:10:00,28.93,29.0,28.92,28.94,12200.0,25.4333,25.4949,25.4245,25.4421,12200.0
2010-06-24 11:20:00,28.94,29.0,28.93,28.93,12000.0,25.4421,25.4949,25.4333,25.4333,12000.0
2010-06-24 11:30:00,28.94,29.0,28.93,28.95,115500.0,25.4421,25.4949,25.4333,25.4509,115500.0
2010-06-24 11:40:00,28.97,29.03,28.95,29.01,16800.0,25.4685,25.5213,25.4509,25.5037,16800.0
2010-06-24 11:50:00,29.03,29.05,28.98,28.98,14100.0,25.5213,25.5388,25.4773,25.4773,14100.0
2010-06-24 12:00:00,28.99,29.06,28.99,29.03,3600.0,25.4861,25.5476,25.4861,25.5213,3600.0
2010-06-24 12:10:00,29.01,29.02,28.98,29.0,43500.0,25.5037,25.5125,25.4773,25.4949,43500.0
2010-06-24 12:20:00,29.0,29.03,28.98,29.0,6800.0,25.4949,25.5213,25.4773,25.4949,6800.0
2010-06-24 12:30:00,29.0,29.06,28.98,29.0,11200.0,25.4949,25.5476,25.4773,25.4949,11200.0
2010-06-24 12:40:00,29.01,29.05,28.99,29.01,42200.0,25.5037,25.5388,25.4861,25.5037,42200.0
2010-06-24 12:50:00,29.0,29.03,29.0,29.0,4000.0,25.4949,25.5213,25.4949,25.4949,4000.0
2010-06-24 13:00:00,29.01,29.03,29.0,29.0,8800.0,25.5037,25.5213,25.4949,25.4949,8800.0
2010-06-24 13:10:00,29.01,29.03,29.0,29.02,6300.0,25.5037,25.5213,25.4949,25.5125,6300.0
2010-06-24 13:20:00,29.02,29.02,29.0,29.0,8700.0,25.5125,25.5125,25.4949,25.4949,8700.0
2010-06-24 13:30:00,29.0,29.01,29.0,29.0,2100.0,25.4949,25.5037,25.4949,25.4949,2100.0
2010-06-24 13:40:00,29.0,29.01,29.0,29.01,8600.0,25.4949,25.5037,25.4949,25.5037,8600.0
2010-06-24 13:50:00,29.01,29.12,29.01,29.12,8600.0,25.5037,25.6004,25.5037,25.6004,8600.0
2010-06-24 14:00:00,29.12,29.12,29.08,29.09,6800.0,25.6004,25.6004,25.5652,25.574,6800.0
2010-06-24 14:10:00,29.08,29.08,29.01,29.01,5000.0,25.5652,25.5652,25.5037,25.5037,5000.0
2010-06-24 14:20:00,29.01,29.08,29.0,29.04,23100.0,25.5037,25.5652,25.4949,25.53,23100.0
2010-06-24 14:30:00,29.04,29.06,29.0,29.0,6300.0,25.53,25.5476,25.4949,25.4949,6300.0
2010-06-24 14:40:00,29.0,29.01,29.0,29.0,12300.0,25.4949,25.5037,25.4949,25.4949,12300.0
2010-06-24 14:50:00,29.0,29.08,29.0,29.08,30800.0,25.4949,25.5652,25.4949,25.5652,30800.0
2010-06-24 15:00:00,29.06,29.15,29.06,29.14,25100.0,25.5476,25.6268,25.5476,25.618,25100.0
2010-06-24 15:10:00,29.14,29.16,29.09,29.09,30100.0,25.618,25.6355,25.574,25.574,30100.0
2010-06-24 15:20:00,29.11,29.15,29.07,29.14,22500.0,25.5916,25.6268,25.5564,25.618,22500.0
2010-06-24 15:30:00,29.13,29.13,29.0,29.03,14500.0,25.6092,25.6092,25.4949,25.5213,14500.0
2010-06-24 15:40:00,29.02,29.09,29.0,29.05,43600.0,25.5125,25.574,25.4949,25.5388,43600.0
2010-06-24 15:50:00,29.05,29.15,29.0,29.12,180500.0,25.5388,25.6268,25.4949,25.6004,180500.0
2010-06-25 09:30:00,29.0,29.26,28.94,29.18,82900.0,25.4949,25.7235,25.4421,25.6531,82900.0
2010-06-25 09:40:00,29.18,29.34,29.1,29.17,61500.0,25.6531,25.7938,25.5828,25.6443,61500.0
2010-06-25 09:50:00,29.17,29.19,28.92,28.99,106100.0,25.6443,25.6619,25.4245,25.4861,106100.0
2010-06-25 10:00:00,29.0,29.0,28.7,28.7,26700.0,25.4949,25.4949,25.2311,25.2311,26700.0
2010-06-25 10:10:00,28.69,28.7,28.5,28.53,29900.0,25.2223,25.2311,25.0553,25.0817,29900.0
2010-06-25 10:20:00,28.55,28.55,28.28,28.44,39100.0,25.0993,25.0993,24.8619,25.0026,39100.0
2010-06-25 10:30:00,28.46,28.49,28.16,28.26,20100.0,25.0201,25.0465,24.7564,24.8443,20100.0
2010-06-25 10:40:00,28.25,28.38,28.23,28.36,14600.0,24.8355,24.9498,24.8179,24.9322,14600.0
2010-06-25 10:50:00,28.36,28.47,28.31,28.33,20300.0,24.9322,25.0289,24.8883,24.9059,20300.0
2010-06-25 11:00:00,28.33,28.33,28.2,28.26,16600.0,24.9059,24.9059,24.7916,24.8443,16600.0
2010-06-25 11:10:00,28.26,28.27,28.17,28.23,7200.0,24.8443,24.8531,24.7652,24.8179,7200.0
2010-06-25 11:20:00,28.25,28.36,28.19,28.35,13400.0,24.8355,24.9322,24.7828,24.9234,13400.0
2010-06-25 11:30:00,28.4,28.46,28.37,28.42,6000.0,24.9674,25.0201,24.941,24.985,6000.0
2010-06-25 11:40:00,28.42,28.48,28.4,28.48,5600.0,24.985,25.0377,24.9674,25.0377,5600.0
2010-06-25 11:50:00,28.51,28.61,28.5,28.61,11800.0,25.0641,25.152,25.0553,25.152,11800.0
2010-06-25 12:00:00,28.6,28.61,28.55,28.58,8400.0,25.1432,25.152,25.0993,25.1256,8400.0
2010-06-25 12:10:00,28.57,28.57,28.47,28.47,8400.0,25.1169,25.1169,25.0289,25.0289,8400.0
2010-06-25 12:20:00,28.47,28.51,28.44,28.44,8600.0,25.0289,25.0641,25.0026,25.0026,8600.0
2010-06-25 12:30:00,28.45,28.47,28.42,28.42,11000.0,25.0114,25.0289,24.985,24.985,11000.0
2010-06-25 12:40:00,28.43,28.44,28.4,28.4,6400.0,24.9938,25.0026,24.9674,24.9674,6400.0
2010-06-25 12:50:00,28.4,28.4,28.32,28.36,10900.0,24.9674,24.9674,24.8971,24.9322,10900.0
2010-06-25 13:00:00,28.37,28.49,28.37,28.49,9000.0,24.941,25.0465,24.941,25.0465,9000.0
2010-06-25 13:10:00,28.5,28.62,28.49,28.62,11800.0,25.0553,25.1608,25.0465,25.1608,11800.0
2010-06-25 13:20:00,28.61,28.65,28.61,28.65,7000.0,25.152,25.1872,25.152,25.1872,7000.0
2010-06-25 13:30:00,28.67,28.78,28.65,28.78,15900.0,25.2048,25.3015,25.1872,25.3015,15900.0
2010-06-25 13:40:00,28.77,28.78,28.67,28.71,15200.0,25.2927,25.3015,25.2048,25.2399,15200.0
2010-06-25 13:50:00,28.7,28.74,28.59,28.6,18500.0,25.2311,25.2663,25.1344,25.1432,18500.0
2010-06-25 14:00:00,28.61,28.62,28.53,28.54,8800.0,25.152,25.1608,25.0817,25.0905,8800.0
2010-06-25 14:10:00,28.54,28.58,28.53,28.54,10900.0,25.0905,25.1256,25.0817,25.0905,10900.0
2010-06-25 14:20:00,28.55,28.6,28.55,28.59,8200.0,25.0993,25.1432,25.0993,25.1344,8200.0
2010-06-25 14:30:00,28.57,28.65,28.55,28.65,8000.0,25.1169,25.1872,25.0993,25.1872,8000.0
2010-06-25 14:40:00,28.66,28.69,28.64,28.68,6800.0,25.196,25.2223,25.1784,25.2136,6800.0
2010-06-25 14:50:00,28.69,28.76,28.67,28.76,12800.0,25.2223,25.2839,25.2048,25.2839,12800.0
2010-06-25 15:00:00,28.74,28.75,28.68,28.71,16000.0,25.2663,25.2751,25.2136,25.2399,16000.0
2010-06-25 15:10:00,28.71,28.78,28.69,28.71,13000.0,25.2399,25.3015,25.2223,25.2399,13000.0
2010-06-25 15:20:00,28.71,28.79,28.71,28.78,14900.0,25.2399,25.3103,25.2399,25.3015,14900.0
2010-06-25 15:30:00,28.77,28.84,28.74,28.8,26900.0,25.2927,25.3542,25.2663,25.3191,26900.0
2010-06-25 15:40:00,28.8,28.97,28.75,28.97,62500.0,25.3191,25.4685,25.2751,25.4685,62500.0
2010-06-25 15:50:00,28.97,29.05,28.85,28.99,235600.0,25.4685,25.5388,25.363,25.4861,235600.0
2010-06-28 09:30:00,29.07,29.09,28.75,29.04,10500.0,25.5564,25.574,25.2751,25.53,10500.0
2010-06-28 09:40:00,29.04,29.13,28.82,28.87,16000.0,25.53,25.6092,25.3366,25.3806,16000.0
2010-06-28 09:50:00,28.89,29.0,28.87,28.98,4100.0,25.3982,25.4949,25.3806,25.4773,4100.0
2010-06-28 10:00:00,28.97,28.97,28.74,28.76,7600.0,25.4685,25.4685,25.2663,25.2839,7600.0
2010-06-28 10:10:00,28.78,28.81,28.76,28.79,5700.0,25.3015,25.3278,25.2839,25.3103,5700.0
2010-06-28 10:20:00,28.79,28.95,28.77,28.95,4300.0,25.3103,25.4509,25.2927,25.4509,4300.0
2010-06-28 10:30:00,28.95,29.01,28.88,28.96,7400.0,25.4509,25.5037,25.3894,25.4597,7400.0
2010-06-28 10:40:00,28.96,29.06,28.96,28.97,9400.0,25.4597,25.5476,25.4597,25.4685,9400.0
2010-06-28 10:50:00,28.97,29.05,28.95,28.97,5500.0,25.4685,25.5388,25.4509,25.4685,5500.0
2010-06-28 11:00:00,28.97,29.04,28.97,29.0,10800.0,25.4685,25.53,25.4685,25.4949,10800.0
2010-06-28 11:10:00,29.01,29.01,28.93,28.93,3500.0,25.5037,25.5037,25.4333,25.4333,3500.0
2010-06-28 11:20:00,28.92,28.98,28.92,28.95,2900.0,25.4245,25.4773,25.4245,25.4509,2900.0
2010-06-28 11:30:00,28.93,29.0,28.92,28.98,7100.0,25.4333,25.4949,25.4245,25.4773,7100.0
2010-06-28 11:40:00,28.96,29.02,28.94,28.98,7700.0,25.4597,25.5125,25.4421,25.4773,7700.0
2010-06-28 11:50:00,29.0,29.0,28.95,28.95,5300.0,25.4949,25.4949,25.4509,25.4509,5300.0
2010-06-28 12:00:00,28.94,29.0,28.92,29.0,4700.0,25.4421,25.4949,25.4245,25.4949,4700.0
2010-06-28 12:10:00,28.99,29.0,28.96,28.98,4400.0,25.4861,25.4949,25.4597,25.4773,4400.0
2010-06-28 12:20:00,28.99,29.01,28.97,29.01,4200.0,25.4861,25.5037,25.4685,25.5037,4200.0
2010-06-28 12:30:00,29.0,29.01,28.94,28.94,4900.0,25.4949,25.5037,25.4421,25.4421,4900.0
2010-06-28 12:40:00,28.93,28.98,28.87,28.96,5600.0,25.4333,25.4773,25.3806,25.4597,5600.0
2010-06-28 12:50:00,28.97,29.02,28.97,28.99,8400.0,25.4685,25.5125,25.4685,25.4861,8400.0
2010-06-28 13:00:00,28.99,29.0,28.96,28.99,4300.0,25.4861,25.4949,25.4597,25.4861,4300.0
2010-06-28 13:10:00,28.98,29.0,28.96,28.99,2900.0,25.4773,25.4949,25.4597,25.4861,2900.0
2010-06-28 13:20:00,28.98,29.0,28.98,28.98,1300.0,25.4773,25.4949,25.4773,25.4773,1300.0
2010-06-28 13:30:00,28.98,28.99,28.97,28.98,6600.0,25.4773,25.4861,25.4685,25.4773,6600.0
2010-06-28 13:40:00,28.97,29.0,28.97,28.99,2700.0,25.4685,25.4949,25.4685,25.4861,2700.0
2010-06-28 13:50:00,28.99,29.05,28.99,29.01,11000.0,25.4861,25.5388,25.4861,25.5037,11000.0
2010-06-28 14:00:00,29.01,29.01,28.95,28.96,7500.0,25.5037,25.5037,25.4509,25.4597,7500.0
2010-06-28 14:10:00,28.97,28.98,28.96,28.98,2100.0,25.4685,25.4773,25.4597,25.4773,2100.0
2010-06-28 14:20:00,28.98,28.99,28.96,28.99,2600.0,25.4773,25.4861,25.4597,25.4861,2600.0
2010-06-28 14:30:00,28.98,29.01,28.95,29.01,6800.0,25.4773,25.5037,25.4509,25.5037,6800.0
2010-06-28 14:40:00,29.0,29.0,28.96,28.97,4200.0,25.4949,25.4949,25.4597,25.4685,4200.0
2010-06-28 14:50:00,28.97,28.97,28.92,28.95,6300.0,25.4685,25.4685,25.4245,25.4509,6300.0
2010-06-28 15:00:00,28.97,29.0,28.96,28.98,4000.0,25.4685,25.4949,25.4597,25.4773,4000.0
2010-06-28 15:10:00,28.97,28.98,28.95,28.95,5400.0,25.4685,25.4773,25.4509,25.4509,5400.0
2010-06-28 15:20:00,28.97,28.97,28.89,28.89,5200.0,25.4685,25.4685,25.3982,25.3982,5200.0
2010-06-28 15:30:00,28.9,28.98,28.9,28.98,5500.0,25.407,25.4773,25.407,25.4773,5500.0
2010-06-28 15:40:00,28.98,29.0,28.93,28.95,17500.0,25.4773,25.4949,25.4333,25.4509,17500.0
2010-06-28 15:50:00,28.97,29.02,28.86,28.86,58200.0,25.4685,25.5125,25.3718,25.3718,58200.0
2010-06-29 09:30:00,28.39,28.73,28.39,28.5,19500.0,24.9586,25.2575,24.9586,25.0553,19500.0
2010-06-29 09:40:00,28.47,28.5,28.05,28.05,32500.0,25.0289,25.0553,24.6597,24.6597,32500.0
2010-06-29 09:50:00,28.05,28.16,28.02,28.05,11600.0,24.6597,24.7564,24.6333,24.6597,11600.0
2010-06-29 10:00:00,28.02,28.07,27.84,28.07,21300.0,24.6333,24.6773,24.4751,24.6773,21300.0
2010-06-29 10:10:00,28.1,28.19,28.06,28.1,8700.0,24.7037,24.7828,24.6685,24.7037,8700.0
2010-06-29 10:20:00,28.15,28.15,28.05,28.05,14800.0,24.7476,24.7476,24.6597,24.6597,14800.0
2010-06-29 10:30:00,27.98,28.19,27.98,28.19,2900.0,24.5982,24.7828,24.5982,24.7828,2900.0
2010-06-29 10:40:00,28.19,28.28,28.12,28.12,5400.0,24.7828,24.8619,24.7212,24.7212,5400.0
2010-06-29 10:50:00,28.15,28.27,28.14,28.26,2200.0,24.7476,24.8531,24.7388,24.8443,2200.0
2010-06-29 11:00:00,28.28,28.38,28.26,28.38,14300.0,24.8619,24.9498,24.8443,24.9498,14300.0
2010-06-29 11:10:00,28.39,28.48,28.32,28.37,6500.0,24.9586,25.0377,24.8971,24.941,6500.0
2010-06-29 11:20:00,28.35,28.39,28.33,28.35,1800.0,24.9234,24.9586,24.9059,24.9234,1800.0
2010-06-29 11:30:00,28.32,28.37,28.26,28.37,4200.0,24.8971,24.941,24.8443,24.941,4200.0
2010-06-29 11:40:00,28.39,28.49,28.36,28.45,12700.0,24.9586,25.0465,24.9322,25.0114,12700.0
2010-06-29 11:50:00,28.46,28.61,28.46,28.5,29500.0,25.0201,25.152,25.0201,25.0553,29500.0
2010-06-29 12:00:00,28.5,28.53,28.41,28.42,6100.0,25.0553,25.0817,24.9762,24.985,6100.0
2010-06-29 12:10:00,28.44,28.44,28.4,28.42,2000.0,25.0026,25.0026,24.9674,24.985,2000.0
2010-06-29 12:20:00,28.41,28.48,28.41,28.46,7000.0,24.9762,25.0377,24.9762,25.0201,7000.0
2010-06-29 12:30:00,28.45,28.46,28.41,28.43,5900.0,25.0114,25.0201,24.9762,24.9938,5900.0
2010-06-29 12:40:00,28.43,28.44,28.41,28.41,3200.0,24.9938,25.0026,24.9762,24.9762,3200.0
2010-06-29 12:50:00,28.41,28.42,28.35,28.35,7800.0,24.9762,24.985,24.9234,24.9234,7800.0
2010-06-29 13:00:00,28.36,28.37,28.3,28.3,1800.0,24.9322,24.941,24.8795,24.8795,1800.0
2010-06-29 13:10:00,28.32,28.33,28.27,28.28,3700.0,24.8971,24.9059,24.8531,24.8619,3700.0
2010-06-29 13:20:00,28.29,28.37,28.28,28.36,16800.0,24.8707,24.941,24.8619,24.9322,16800.0
2010-06-29 13:30:00,28.35,28.37,28.3,28.3,10200.0,24.9234,24.941,24.8795,24.8795,10200.0
2010-06-29 13:40:00,28.3,28.44,28.29,28.44,5300.0,24.8795,25.0026,24.8707,25.0026,5300.0
2010-06-29 13:50:00,28.45,28.45,28.4,28.45,12900.0,25.0114,25.0114,24.9674,25.0114,12900.0
2010-06-29 14:00:00,28.45,28.49,28.43,28.45,23200.0,25.0114,25.0465,24.9938,25.0114,23200.0
2010-06-29 14:10:00,28.44,28.51,28.41,28.46,14800.0,25.0026,25.0641,24.9762,25.0201,14800.0
2010-06-29 14:20:00,28.45,28.53,28.43,28.49,12600.0,25.0114,25.0817,24.9938,25.0465,12600.0
2010-06-29 14:30:00,28.48,28.51,28.43,28.44,14900.0,25.0377,25.0641,24.9938,25.0026,14900.0
2010-06-29 14:40:00,28.44,28.48,28.42,28.43,13000.0,25.0026,25.0377,24.985,24.9938,13000.0
2010-06-29 14:50:00,28.44,28.53,28.44,28.5,30900.0,25.0026,25.0817,25.0026,25.0553,30900.0
2010-06-29 15:00:00,28.5,28.53,28.5,28.51,15900.0,25.0553,25.0817,25.0553,25.0641,15900.0
2010-06-29 15:10:00,28.51,28.52,28.4,28.44,206400.0,25.0641,25.0729,24.9674,25.0026,206400.0
2010-06-29 15:20:00,28.41,28.41,28.21,28.26,17300.0,24.9762,24.9762,24.8004,24.8443,17300.0
2010-06-29 15:30:00,28.24,28.4,28.22,28.34,13500.0,24.8267,24.9674,24.8092,24.9147,13500.0
2010-06-29 15:40:00,28.33,28.34,28.2,28.3,51800.0,24.9059,24.9147,24.7916,24.8795,51800.0
2010-06-29 15:50:00,28.29,28.52,28.29,28.49,440600.0,24.8707,25.0729,24.8707,25.0465,440600.0
2010-06-30 09:30:00,28.28,28.38,28.27,28.35,11500.0,24.8619,24.9498,24.8531,24.9234,11500.0
2010-06-30 09:40:00,28.36,28.72,28.36,28.69,169300.0,24.9322,25.2487,24.9322,25.2223,169300.0
2010-06-30 09:50:00,28.67,28.71,28.47,28.57,9600.0,25.2048,25.2399,25.0289,25.1169,9600.0
2010-06-30 10:00:00,28.52,28.54,28.42,28.43,11900.0,25.0729,25.0905,24.985,24.9938,11900.0
2010-06-30 10:10:00,28.46,28.61,28.45,28.58,14100.0,25.0201,25.152,25.0114,25.1256,14100.0
2010-06-30 10:20:00,28.57,28.63,28.5,28.54,72400.0,25.1169,25.1696,25.0553,25.0905,72400.0
2010-06-30 10:30:00,28.55,28.66,28.55,28.63,6600.0,25.0993,25.196,25.0993,25.1696,6600.0
2010-06-30 10:40:00,28.62,28.64,28.5,28.51,47900.0,25.1608,25.1784,25.0553,25.0641,47900.0
2010-06-30 10:50:00,28.5,28.5,28.44,28.47,5400.0,25.0553,25.0553,25.0026,25.0289,5400.0
2010-06-30 11:00:00,28.47,28.5,28.44,28.47,6800.0,25.0289,25.0553,25.0026,25.0289,6800.0
2010-06-30 11:10:00,28.47,28.58,28.45,28.55,28900.0,25.0289,25.1256,25.0114,25.0993,28900.0
2010-06-30 11:20:00,28.55,28.57,28.46,28.5,54800.0,25.0993,25.1169,25.0201,25.0553,54800.0
2010-06-30 11:30:00,28.48,28.51,28.48,28.5,8200.0,25.0377,25.0641,25.0377,25.0553,8200.0
2010-06-30 11:40:00,28.5,28.51,28.47,28.51,9200.0,25.0553,25.0641,25.0289,25.0641,9200.0
2010-06-30 11:50:00,28.51,28.51,28.45,28.45,24800.0,25.0641,25.0641,25.0114,25.0114,24800.0
2010-06-30 12:00:00,28.44,28.46,28.35,28.38,31000.0,25.0026,25.0201,24.9234,24.9498,31000.0
2010-06-30 12:10:00,28.38,28.38,28.3,28.31,8900.0,24.9498,24.9498,24.8795,24.8883,8900.0
2010-06-30 12:20:00,28.27,28.27,28.2,28.23,11400.0,24.8531,24.8531,24.7916,24.8179,11400.0
2010-06-30 12:30:00,28.23,28.23,28.17,28.19,9800.0,24.8179,24.8179,24.7652,24.7828,9800.0
2010-06-30 12:40:00,28.19,28.19,28.1,28.14,11600.0,24.7828,24.7828,24.7037,24.7388,11600.0
2010-06-30 12:50:00,28.13,28.17,28.09,28.09,12100.0,24.73,24.7652,24.6949,24.6949,12100.0
2010-06-30 13:00:00,28.09,28.23,28.06,28.19,21000.0,24.6949,24.8179,24.6685,24.7828,21000.0
2010-06-30 13:10:00,28.19,28.21,28.18,28.18,3900.0,24.7828,24.8004,24.774,24.774,3900.0
2010-06-30 13:20:00,28.18,28.22,28.17,28.19,15600.0,24.774,24.8092,24.7652,24.7828,15600.0
2010-06-30 13:30:00,28.19,28.19,28.1,28.16,61600.0,24.7828,24.7828,24.7037,24.7564,61600.0
2010-06-30 13:40:00,28.17,28.17,28.11,28.15,16200.0,24.7652,24.7652,24.7125,24.7476,16200.0
2010-06-30 13:50:00,28.15,28.17,28.09,28.09,19300.0,24.7476,24.7652,24.6949,24.6949,19300.0
2010-06-30 14:00:00,28.1,28.11,27.99,28.02,16000.0,24.7037,24.7125,24.607,24.6333,16000.0
2010-06-30 14:10:00,28.03,28.03,27.95,28.0,17300.0,24.6421,24.6421,24.5718,24.6157,17300.0
2010-06-30 14:20:00,27.98,28.0,27.82,27.83,51900.0,24.5982,24.6157,24.4575,24.4663,51900.0
2010-06-30 14:30:00,27.83,27.86,27.78,27.81,56900.0,24.4663,24.4927,24.4223,24.4487,56900.0
2010-06-30 14:40:00,27.82,27.83,27.7,27.77,78000.0,24.4575,24.4663,24.352,24.4135,78000.0
2010-06-30 14:50:00,27.76,27.96,27.74,27.96,38700.0,24.4048,24.5806,24.3872,24.5806,38700.0
2010-06-30 15:00:00,27.95,27.97,27.72,27.72,81400.0,24.5718,24.5894,24.3696,24.3696,81400.0
2010-06-30 15:10:00,27.73,27.75,27.69,27.71,25400.0,24.3784,24.396,24.3432,24.3608,25400.0
2010-06-30 15:20:00,27.73,27.77,27.52,27.55,41700.0,24.3784,24.4135,24.1938,24.2201,41700.0
2010-06-30 15:30:00,27.55,27.62,27.52,27.58,41000.0,24.2201,24.2817,24.1938,24.2465,41000.0
2010-06-30 15:40:00,27.55,27.57,27.21,27.55,132500.0,24.2201,24.2377,23.9212,24.2201,132500.0
2010-06-30 15:50:00,27.57,27.58,27.46,27.5,111800.0,24.2377,24.2465,24.141,24.1762,111800.0
2010-07-01 09:30:00,27.51,27.76,27.37,27.76,20200.0,24.185,24.4048,24.0619,24.4048,20200.0
2010-07-01 09:40:00,27.79,27.9,27.76,27.79,20400.0,24.4311,24.5278,24.4048,24.4311,20400.0
2010-07-01 09:50:00,27.78,27.78,27.56,27.74,19000.0,24.4223,24.4223,24.2289,24.3872,19000.0
2010-07-01 10:00:00,27.73,27.75,27.57,27.6,59600.0,24.3784,24.396,24.2377,24.2641,59600.0
2010-07-01 10:10:00,27.6,27.64,27.51,27.55,43400.0,24.2641,24.2993,24.185,24.2201,43400.0
2010-07-01 10:20:00,27.55,27.69,27.52,27.69,20200.0,24.2201,24.3432,24.1938,24.3432,20200.0
2010-07-01 10:30:00,27.73,27.77,27.55,27.58,58700.0,24.3784,24.4135,24.2201,24.2465,58700.0
2010-07-01 10:40:00,27.58,27.69,27.46,27.68,37700.0,24.2465,24.3432,24.141,24.3344,37700.0
2010-07-01 10:50:00,27.69,27.69,27.46,27.5,32800.0,24.3432,24.3432,24.141,24.1762,32800.0
2010-07-01 11:00:00,27.48,27.63,27.44,27.5,21500.0,24.1586,24.2905,24.1234,24.1762,21500.0
2010-07-01 11:10:00,27.5,27.59,27.47,27.54,45500.0,24.1762,24.2553,24.1498,24.2113,45500.0
2010-07-01 11:20:00,27.53,27.67,27.5,27.57,85100.0,24.2026,24.3256,24.1762,24.2377,85100.0
2010-07-01 11:30:00,27.56,27.7,27.56,27.6,87000.0,24.2289,24.352,24.2289,24.2641,87000.0
2010-07-01 11:40:00,27.61,27.93,27.59,27.84,31400.0,24.2729,24.5542,24.2553,24.4751,31400.0
2010-07-01 11:50:00,27.84,28.0,27.79,28.0,61600.0,24.4751,24.6157,24.4311,24.6157,61600.0
2010-07-01 12:00:00,28.01,28.09,27.95,28.04,29000.0,24.6245,24.6949,24.5718,24.6509,29000.0
2010-07-01 12:10:00,28.04,28.05,27.82,27.84,14400.0,24.6509,24.6597,24.4575,24.4751,14400.0
2010-07-01 12:20:00,27.85,27.98,27.81,27.81,19000.0,24.4839,24.5982,24.4487,24.4487,19000.0
2010-07-01 12:30:00,27.81,27.94,27.79,27.89,15600.0,24.4487,24.563,24.4311,24.519,15600.0
2010-07-01 12:40:00,27.9,28.09,27.9,27.98,31900.0,24.5278,24.6949,24.5278,24.5982,31900.0
2010-07-01 12:50:00,27.98,28.01,27.92,27.92,16700.0,24.5982,24.6245,24.5454,24.5454,16700.0
2010-07-01 13:00:00,27.93,27.95,27.85,27.93,9200.0,24.5542,24.5718,24.4839,24.5542,9200.0
2010-07-01 13:10:00,27.93,27.95,27.86,27.94,14000.0,24.5542,24.5718,24.4927,24.563,14000.0
2010-07-01 13:20:00,27.96,28.02,27.96,28.0,23700.0,24.5806,24.6333,24.5806,24.6157,23700.0
2010-07-01 13:30:00,28.0,28.03,28.0,28.0,31800.0,24.6157,24.6421,24.6157,24.6157,31800.0
2010-07-01 13:40:00,28.0,28.02,27.94,27.94,13700.0,24.6157,24.6333,24.563,24.563,13700.0
2010-07-01 13:50:00,27.95,28.06,27.95,28.0,80200.0,24.5718,24.6685,24.5718,24.6157,80200.0
2010-07-01 14:00:00,28.01,28.03,27.97,27.97,9500.0,24.6245,24.6421,24.5894,24.5894,9500.0
2010-07-01 14:10:00,27.98,28.05,27.98,28.01,34200.0,24.5982,24.6597,24.5982,24.6245,34200.0
2010-07-01 14:20:00,28.01,28.02,27.98,28.0,110200.0,24.6245,24.6333,24.5982,24.6157,110200.0
2010-07-01 14:30:00,28.0,28.02,27.99,28.0,14300.0,24.6157,24.6333,24.607,24.6157,14300.0
2010-07-01 14:40:00,27.99,27.99,27.88,27.89,7500.0,24.607,24.607,24.5103,24.519,7500.0
2010-07-01 14:50:00,27.87,28.03,27.87,28.01,17300.0,24.5015,24.6421,24.5015,24.6245,17300.0
2010-07-01 15:00:00,28.01,28.1,28.01,28.1,15600.0,24.6245,24.7037,24.6245,24.7037,15600.0
2010-07-01 15:10:00,28.1,28.13,27.97,27.97,26600.0,24.7037,24.73,24.5894,24.5894,26600.0
2010-07-01 15:20:00,27.98,28.03,27.97,27.98,25100.0,24.5982,24.6421,24.5894,24.5982,25100.0
2010-07-01 15:30:00,27.97,28.05,27.97,28.01,237700.0,24.5894,24.6597,24.5894,24.6245,237700.0
2010-07-01 15:40:00,28.01,28.13,27.99,28.0,57700.0,24.6245,24.73,24.607,24.6157,57700.0
2010-07-01 15:50:00,28.01,28.16,27.99,28.13,72900.0,24.6245,24.7564,24.607,24.73,72900.0
2010-07-02 09:30:00,28.28,28.5,28.28,28.46,19100.0,24.8619,25.0553,24.8619,25.0201,19100.0
2010-07-02 09:40:00,28.48,28.59,28.29,28.36,33600.0,25.0377,25.1344,24.8707,24.9322,33600.0
2010-07-02 09:50:00,28.33,28.36,28.23,28.3,17500.0,24.9059,24.9322,24.8179,24.8795,17500.0
2010-07-02 10:00:00,28.3,28.39,28.23,28.29,6800.0,24.8795,24.9586,24.8179,24.8707,6800.0
2010-07-02 10:10:00,28.26,28.31,28.23,28.25,2700.0,24.8443,24.8883,24.8179,24.8355,2700.0
2010-07-02 10:20:00,28.27,28.27,28.21,28.21,3200.0,24.8531,24.8531,24.8004,24.8004,3200.0
2010-07-02 10:30:00,28.24,28.24,28.2,28.23,3700.0,24.8267,24.8267,24.7916,24.8179,3700.0
2010-07-02 10:40:00,28.24,28.27,28.19,28.24,18300.0,24.8267,24.8531,24.7828,24.8267,18300.0
2010-07-02 10:50:00,28.25,28.25,28.08,28.08,4300.0,24.8355,24.8355,24.6861,24.6861,4300.0
2010-07-02 11:00:00,28.07,28.21,28.07,28.21,2500.0,24.6773,24.8004,24.6773,24.8004,2500.0
2010-07-02 11:10:00,28.22,28.23,28.16,28.16,6900.0,24.8092,24.8179,24.7564,24.7564,6900.0
2010-07-02 11:20:00,28.15,28.24,28.15,28.24,2500.0,24.7476,24.8267,24.7476,24.8267,2500.0
2010-07-02 11:30:00,28.22,28.24,28.15,28.15,5600.0,24.8092,24.8267,24.7476,24.7476,5600.0
2010-07-02 11:40:00,28.09,28.13,28.01,28.11,2500.0,24.6949,24.73,24.6245,24.7125,2500.0
2010-07-02 11:50:00,28.13,28.21,28.05,28.05,4300.0,24.73,24.8004,24.6597,24.6597,4300.0
2010-07-02 12:00:00,28.04,28.18,28.04,28.18,14500.0,24.6509,24.774,24.6509,24.774,14500.0
2010-07-02 12:10:00,28.18,28.18,28.15,28.15,11800.0,24.774,24.774,24.7476,24.7476,11800.0
2010-07-02 12:20:00,28.13,28.18,28.1,28.16,4500.0,24.73,24.774,24.7037,24.7564,4500.0
2010-07-02 12:30:00,28.15,28.16,28.1,28.1,5000.0,24.7476,24.7564,24.7037,24.7037,5000.0
2010-07-02 12:40:00,28.1,28.11,28.05,28.05,7000.0,24.7037,24.7125,24.6597,24.6597,7000.0
2010-07-02 12:50:00,28.05,28.05,27.95,27.96,1900.0,24.6597,24.6597,24.5718,24.5806,1900.0
2010-07-02 13:00:00,27.98,28.04,27.98,28.01,2000.0,24.5982,24.6509,24.5982,24.6245,2000.0
2010-07-02 13:10:00,28.0,28.01,28.0,28.01,6600.0,24.6157,24.6245,24.6157,24.6245,6600.0
2010-07-02 13:20:00,28.03,28.03,27.97,27.97,3300.0,24.6421,24.6421,24.5894,24.5894,3300.0
2010-07-02 13:30:00,27.98,28.0,27.97,27.98,80100.0,24.5982,24.6157,24.5894,24.5982,80100.0
2010-07-02 13:40:00,27.96,28.0,27.96,27.99,2600.0,24.5806,24.6157,24.5806,24.607,2600.0
2010-07-02 13:50:00,28.0,28.0,27.98,27.99,3400.0,24.6157,24.6157,24.5982,24.607,3400.0
2010-07-02 14:00:00,27.99,27.99,27.97,27.99,4300.0,24.607,24.607,24.5894,24.607,4300.0
2010-07-02 14:10:00,27.98,28.0,27.94,27.99,3500.0,24.5982,24.6157,24.563,24.607,3500.0
2010-07-02 14:20:00,27.99,27.99,27.97,27.97,1300.0,24.607,24.607,24.5894,24.5894,1300.0
2010-07-02 14:30:00,27.95,27.96,27.89,27.89,1300.0,24.5718,24.5806,24.519,24.519,1300.0
2010-07-02 14:40:00,27.92,27.92,27.85,27.91,3100.0,24.5454,24.5454,24.4839,24.5366,3100.0
2010-07-02 14:50:00,27.89,27.99,27.86,27.98,3800.0,24.519,24.607,24.4927,24.5982,3800.0
2010-07-02 15:00:00,27.96,28.0,27.91,28.0,13700.0,24.5806,24.6157,24.5366,24.6157,13700.0
2010-07-02 15:10:00,28.0,28.0,27.9,27.9,7100.0,24.6157,24.6157,24.5278,24.5278,7100.0
2010-07-02 15:20:00,27.91,28.0,27.91,27.99,8800.0,24.5366,24.6157,24.5366,24.607,8800.0
2010-07-02 15:30:00,28.0,28.1,27.98,28.1,9300.0,24.6157,24.7037,24.5982,24.7037,9300.0
2010-07-02 15:40:00,28.1,28.18,28.0,28.08,38900.0,24.7037,24.774,24.6157,24.6861,38900.0
2010-07-02 15:50:00,28.09,28.11,27.96,28.01,27000.0,24.6949,24.7125,24.5806,24.6245,27000.0
2010-07-06 09:30:00,28.16,28.4,27.89,27.98,14300.0,24.7564,24.9674,24.519,24.5982,14300.0
2010-07-06 09:40:00,28.03,28.14,27.96,28.1,5100.0,24.6421,24.7388,24.5806,24.7037,5100.0
2010-07-06 09:50:00,28.13,28.27,28.11,28.11,3900.0,24.73,24.8531,24.7125,24.7125,3900.0
2010-07-06 10:00:00,28.11,28.25,28.08,28.15,11500.0,24.7125,24.8355,24.6861,24.7476,11500.0
2010-07-06 10:10:00,28.12,28.19,28.1,28.12,7500.0,24.7212,24.7828,24.7037,24.7212,7500.0
2010-07-06 10:20:00,28.11,28.24,28.07,28.18,12500.0,24.7125,24.8267,24.6773,24.774,12500.0
2010-07-06 10:30:00,28.2,28.28,28.12,28.26,12700.0,24.7916,24.8619,24.7212,24.8443,12700.0
2010-07-06 10:40:00,28.24,28.24,28.08,28.11,16600.0,24.8267,24.8267,24.6861,24.7125,16600.0
2010-07-06 10:50:00,28.1,28.19,28.1,28.11,10800.0,24.7037,24.7828,24.7037,24.7125,10800.0
2010-07-06 11:00:00,28.11,28.12,27.9,27.92,7200.0,24.7125,24.7212,24.5278,24.5454,7200.0
2010-07-06 11:10:00,27.91,27.96,27.88,27.9,3400.0,24.5366,24.5806,24.5103,24.5278,3400.0
2010-07-06 11:20:00,27.89,27.89,27.83,27.85,1900.0,24.519,24.519,24.4663,24.4839,1900.0
2010-07-06 11:30:00,27.8,27.92,27.78,27.87,7500.0,24.4399,24.5454,24.4223,24.5015,7500.0
2010-07-06 11:40:00,27.85,27.93,27.85,27.92,4900.0,24.4839,24.5542,24.4839,24.5454,4900.0
2010-07-06 11:50:00,27.93,28.03,27.92,27.96,18700.0,24.5542,24.6421,24.5454,24.5806,18700.0
2010-07-06 12:00:00,28.0,28.13,27.98,28.12,8000.0,24.6157,24.73,24.5982,24.7212,8000.0
2010-07-06 12:10:00,28.1,28.11,28.0,28.05,7400.0,24.7037,24.7125,24.6157,24.6597,7400.0
2010-07-06 12:20:00,28.04,28.06,27.92,27.96,14300.0,24.6509,24.6685,24.5454,24.5806,14300.0
2010-07-06 12:30:00,27.97,28.1,27.95,28.08,31400.0,24.5894,24.7037,24.5718,24.6861,31400.0
2010-07-06 12:40:00,28.06,28.07,27.88,27.88,9100.0,24.6685,24.6773,24.5103,24.5103,9100.0
2010-07-06 12:50:00,27.86,27.89,27.83,27.87,4300.0,24.4927,24.519,24.4663,24.5015,4300.0
2010-07-06 13:00:00,27.86,28.02,27.86,27.99,7300.0,24.4927,24.6333,24.4927,24.607,7300.0
2010-07-06 13:10:00,27.98,28.0,27.94,28.0,19100.0,24.5982,24.6157,24.563,24.6157,19100.0
2010-07-06 13:20:00,28.0,28.04,27.99,28.01,38100.0,24.6157,24.6509,24.607,24.6245,38100.0
2010-07-06 13:30:00,28.01,28.03,27.93,27.93,26000.0,24.6245,24.6421,24.5542,24.5542,26000.0
2010-07-06 13:40:00,27.95,27.95,27.86,27.89,11000.0,24.5718,24.5718,24.4927,24.519,11000.0
2010-07-06 13:50:00,27.91,27.96,27.84,27.85,8000.0,24.5366,24.5806,24.4751,24.4839,8000.0
2010-07-06 14:00:00,27.82,27.89,27.78,27.78,11100.0,24.4575,24.519,24.4223,24.4223,11100.0
2010-07-06 14:10:00,27.79,27.91,27.77,27.86,16600.0,24.4311,24.5366,24.4135,24.4927,16600.0
2010-07-06 14:20:00,27.88,27.93,27.81,27.91,12100.0,24.5103,24.5542,24.4487,24.5366,12100.0
2010-07-06 14:30:00,27.9,28.02,27.9,28.0,10900.0,24.5278,24.6333,24.5278,24.6157,10900.0
2010-07-06 14:40:00,28.0,28.0,27.92,27.95,11800.0,24.6157,24.6157,24.5454,24.5718,11800.0
2010-07-06 14:50:00,27.92,28.0,27.89,27.94,12300.0,24.5454,24.6157,24.519,24.563,12300.0
2010-07-06 15:00:00,27.91,27.98,27.88,27.95,17100.0,24.5366,24.5982,24.5103,24.5718,17100.0
2010-07-06 15:10:00,27.95,28.0,27.88,27.9,17400.0,24.5718,24.6157,24.5103,24.5278,17400.0
2010-07-06 15:20:00,27.9,27.94,27.82,27.92,15500.0,24.5278,24.563,24.4575,24.5454,15500.0
2010-07-06 15:30:00,27.91,27.99,27.9,27.96,16400.0,24.5366,24.607,24.5278,24.5806,16400.0
2010-07-06 15:40:00,27.96,28.07,27.96,27.98,38700.0,24.5806,24.6773,24.5806,24.5982,38700.0
2010-07-06 15:50:00,28.0,28.03,27.95,28.0,44100.0,24.6157,24.6421,24.5718,24.6157,44100.0
2010-07-07 09:30:00,27.44,27.44,26.96,27.12,80100.0,24.1234,24.1234,23.7014,23.8421,80100.0
2010-07-07 09:40:00,27.13,27.13,26.85,26.85,145600.0,23.8509,23.8509,23.6047,23.6047,145600.0
2010-07-07 09:50:00,26.85,27.07,26.81,26.96,237600.0,23.6047,23.7982,23.5696,23.7014,237600.0
2010-07-07 10:00:00,26.99,27.03,26.71,26.74,67300.0,23.7278,23.763,23.4817,23.508,67300.0
2010-07-07 10:10:00,26.71,26.85,26.61,26.75,35800.0,23.4817,23.6047,23.3938,23.5168,35800.0
2010-07-07 10:20:00,26.78,27.0,26.73,27.0,49300.0,23.5432,23.7366,23.4992,23.7366,49300.0
2010-07-07 10:30:00,27.0,27.06,26.92,26.95,306600.0,23.7366,23.7894,23.6663,23.6927,306600.0
2010-07-07 10:40:00,26.95,27.54,26.94,27.44,645400.0,23.6927,24.2113,23.6839,24.1234,645400.0
2010-07-07 10:50:00,27.44,27.52,27.31,27.31,23700.0,24.1234,24.1938,24.0091,24.0091,23700.0
2010-07-07 11:00:00,27.31,27.44,27.23,27.44,14900.0,24.0091,24.1234,23.9388,24.1234,14900.0
2010-07-07 11:10:00,27.48,27.49,27.26,27.3,23100.0,24.1586,24.1674,23.9652,24.0004,23100.0
2010-07-07 11:20:00,27.31,27.41,27.25,27.38,73600.0,24.0091,24.0971,23.9564,24.0707,73600.0
2010-07-07 11:30:00,27.38,27.4,27.3,27.32,15300.0,24.0707,24.0883,24.0004,24.0179,15300.0
2010-07-07 11:40:00,27.32,27.35,27.25,27.34,32300.0,24.0179,24.0443,23.9564,24.0355,32300.0
2010-07-07 11:50:00,27.33,27.33,27.17,27.22,53900.0,24.0267,24.0267,23.8861,23.93,53900.0
2010-07-07 12:00:00,27.21,27.25,27.12,27.21,65900.0,23.9212,23.9564,23.8421,23.9212,65900.0
2010-07-07 12:10:00,27.23,27.26,27.14,27.2,37600.0,23.9388,23.9652,23.8597,23.9124,37600.0
2010-07-07 12:20:00,27.18,27.34,27.15,27.34,67200.0,23.8949,24.0355,23.8685,24.0355,67200.0
2010-07-07 12:30:00,27.31,27.39,27.19,27.2,14500.0,24.0091,24.0795,23.9036,23.9124,14500.0
2010-07-07 12:40:00,27.19,27.31,27.19,27.28,23800.0,23.9036,24.0091,23.9036,23.9828,23800.0
2010-07-07 12:50:00,27.28,27.3,27.24,27.25,19600.0,23.9828,24.0004,23.9476,23.9564,19600.0
2010-07-07 13:00:00,27.26,27.37,27.25,27.3,89100.0,23.9652,24.0619,23.9564,24.0004,89100.0
2010-07-07 13:10:00,27.29,27.52,27.27,27.49,51100.0,23.9916,24.1938,23.974,24.1674,51100.0
2010-07-07 13:20:00,27.5,27.6,27.47,27.58,33600.0,24.1762,24.2641,24.1498,24.2465,33600.0
2010-07-07 13:30:00,27.59,27.76,27.56,27.76,51500.0,24.2553,24.4048,24.2289,24.4048,51500.0
2010-07-07 13:40:00,27.77,27.77,27.66,27.67,15000.0,24.4135,24.4135,24.3168,24.3256,15000.0
2010-07-07 13:50:00,27.66,27.75,27.64,27.68,20600.0,24.3168,24.396,24.2993,24.3344,20600.0
2010-07-07 14:00:00,27.69,27.75,27.65,27.69,16800.0,24.3432,24.396,24.308,24.3432,16800.0
2010-07-07 14:10:00,27.66,27.8,27.63,27.75,36200.0,24.3168,24.4399,24.2905,24.396,36200.0
2010-07-07 14:20:00,27.75,27.8,27.65,27.69,24000.0,24.396,24.4399,24.308,24.3432,24000.0
2010-07-07 14:30:00,27.7,27.7,27.49,27.5,45700.0,24.352,24.352,24.1674,24.1762,45700.0
2010-07-07 14:40:00,27.51,27.66,27.51,27.6,22900.0,24.185,24.3168,24.185,24.2641,22900.0
2010-07-07 14:50:00,27.6,27.62,27.56,27.62,29200.0,24.2641,24.2817,24.2289,24.2817,29200.0
2010-07-07 15:00:00,27.64,27.7,27.59,27.66,42300.0,24.2993,24.352,24.2553,24.3168,42300.0
2010-07-07 15:10:00,27.67,27.67,27.54,27.65,71700.0,24.3256,24.3256,24.2113,24.308,71700.0
2010-07-07 15:20:00,27.64,27.68,27.55,27.56,72700.0,24.2993,24.3344,24.2201,24.2289,72700.0
2010-07-07 15:30:00,27.56,27.73,27.55,27.72,51200.0,24.2289,24.3784,24.2201,24.3696,51200.0
2010-07-07 15:40:00,27.72,27.87,27.71,27.87,80000.0,24.3696,24.5015,24.3608,24.5015,80000.0
2010-07-07 15:50:00,27.87,27.97,27.86,27.89,652600.0,24.5015,24.5894,24.4927,24.519,652600.0
2010-07-08 09:30:00,28.13,28.39,27.99,28.25,24500.0,24.73,24.9586,24.607,24.8355,24500.0
2010-07-08 09:40:00,28.23,28.23,27.75,27.75,15600.0,24.8179,24.8179,24.396,24.396,15600.0
2010-07-08 09:50:00,27.78,27.82,27.52,27.72,136700.0,24.4223,24.4575,24.1938,24.3696,136700.0
2010-07-08 10:00:00,27.71,27.77,27.44,27.51,93400.0,24.3608,24.4135,24.1234,24.185,93400.0
2010-07-08 10:10:00,27.52,27.6,27.47,27.5,73600.0,24.1938,24.2641,24.1498,24.1762,73600.0
2010-07-08 10:20:00,27.48,27.51,27.43,27.5,35000.0,24.1586,24.185,24.1146,24.1762,35000.0
2010-07-08 10:30:00,27.48,27.52,27.46,27.47,73800.0,24.1586,24.1938,24.141,24.1498,73800.0
2010-07-08 10:40:00,27.47,27.55,27.46,27.55,16900.0,24.1498,24.2201,24.141,24.2201,16900.0
2010-07-08 10:50:00,27.56,27.56,27.34,27.38,49100.0,24.2289,24.2289,24.0355,24.0707,49100.0
2010-07-08 11:00:00,27.38,27.55,27.37,27.52,47600.0,24.0707,24.2201,24.0619,24.1938,47600.0
2010-07-08 11:10:00,27.53,27.57,27.53,27.57,10200.0,24.2026,24.2377,24.2026,24.2377,10200.0
2010-07-08 11:20:00,27.57,27.59,27.5,27.51,24100.0,24.2377,24.2553,24.1762,24.185,24100.0
2010-07-08 11:30:00,27.5,27.52,27.37,27.49,56200.0,24.1762,24.1938,24.0619,24.1674,56200.0
2010-07-08 11:40:00,27.46,27.5,27.45,27.47,13700.0,24.141,24.1762,24.1322,24.1498,13700.0
2010-07-08 11:50:00,27.48,27.53,27.45,27.53,31800.0,24.1586,24.2026,24.1322,24.2026,31800.0
2010-07-08 12:00:00,27.52,27.54,27.48,27.49,21700.0,24.1938,24.2113,24.1586,24.1674,21700.0
2010-07-08 12:10:00,27.48,27.48,27.4,27.45,26800.0,24.1586,24.1586,24.0883,24.1322,26800.0
2010-07-08 12:20:00,27.47,27.48,27.44,27.48,7100.0,24.1498,24.1586,24.1234,24.1586,7100.0
2010-07-08 12:30:00,27.47,27.49,27.46,27.46,8500.0,24.1498,24.1674,24.141,24.141,8500.0
2010-07-08 12:40:00,27.47,27.47,27.45,27.47,10000.0,24.1498,24.1498,24.1322,24.1498,10000.0
2010-07-08 12:50:00,27.46,27.46,27.4,27.41,14100.0,24.141,24.141,24.0883,24.0971,14100.0
2010-07-08 13:00:00,27.41,27.53,27.4,27.52,53400.0,24.0971,24.2026,24.0883,24.1938,53400.0
2010-07-08 13:10:00,27.51,27.57,27.51,27.57,5700.0,24.185,24.2377,24.185,24.2377,5700.0
2010-07-08 13:20:00,27.56,27.57,27.55,27.55,6000.0,24.2289,24.2377,24.2201,24.2201,6000.0
2010-07-08 13:30:00,27.55,27.57,27.47,27.49,35500.0,24.2201,24.2377,24.1498,24.1674,35500.0
2010-07-08 13:40:00,27.49,27.52,27.45,27.5,24800.0,24.1674,24.1938,24.1322,24.1762,24800.0
2010-07-08 13:50:00,27.49,27.5,27.43,27.43,10900.0,24.1674,24.1762,24.1146,24.1146,10900.0
2010-07-08 14:00:00,27.43,27.44,27.39,27.43,11700.0,24.1146,24.1234,24.0795,24.1146,11700.0
2010-07-08 14:10:00,27.42,27.49,27.4,27.49,56100.0,24.1058,24.1674,24.0883,24.1674,56100.0
2010-07-08 14:20:00,27.48,27.53,27.48,27.51,221900.0,24.1586,24.2026,24.1586,24.185,221900.0
2010-07-08 14:30:00,27.54,27.54,27.49,27.49,21100.0,24.2113,24.2113,24.1674,24.1674,21100.0
2010-07-08 14:40:00,27.5,27.51,27.49,27.5,27100.0,24.1762,24.185,24.1674,24.1762,27100.0
2010-07-08 14:50:00,27.51,27.52,27.49,27.51,23100.0,24.185,24.1938,24.1674,24.185,23100.0
2010-07-08 15:00:00,27.51,27.55,27.4,27.54,156900.0,24.185,24.2201,24.0883,24.2113,156900.0
2010-07-08 15:10:00,27.54,27.62,27.51,27.61,39400.0,24.2113,24.2817,24.185,24.2729,39400.0
2010-07-08 15:20:00,27.59,27.61,27.51,27.51,40800.0,24.2553,24.2729,24.185,24.185,40800.0
2010-07-08 15:30:00,27.51,27.56,27.48,27.48,74400.0,24.185,24.2289,24.1586,24.1586,74400.0
2010-07-08 15:40:00,27.49,27.65,27.38,27.51,96600.0,24.1674,24.308,24.0707,24.185,96600.0
2010-07-08 15:50:00,27.52,27.63,27.51,27.62,107500.0,24.1938,24.2905,24.185,24.2817,107500.0
2010-07-09 09:30:00,27.6,27.78,27.46,27.61,8800.0,24.2641,24.4223,24.141,24.2729,8800.0
2010-07-09 09:40:00,27.59,27.75,27.5,27.52,13600.0,24.2553,24.396,24.1762,24.1938,13600.0
2010-07-09 09:50:00,27.53,27.56,27.36,27.52,34000.0,24.2026,24.2289,24.0531,24.1938,34000.0
2010-07-09 10:00:00,27.54,27.63,27.48,27.5,22900.0,24.2113,24.2905,24.1586,24.1762,22900.0
2010-07-09 10:10:00,27.5,27.64,27.48,27.61,16600.0,24.1762,24.2993,24.1586,24.2729,16600.0
2010-07-09 10:20:00,27.61,27.75,27.6,27.72,12700.0,24.2729,24.396,24.2641,24.3696,12700.0
2010-07-09 10:30:00,27.74,27.8,27.66,27.73,121400.0,24.3872,24.4399,24.3168,24.3784,121400.0
2010-07-09 10:40:00,27.72,27.86,27.72,27.82,38300.0,24.3696,24.4927,24.3696,24.4575,38300.0
2010-07-09 10:50:00,27.8,27.8,27.66,27.69,53300.0,24.4399,24.4399,24.3168,24.3432,53300.0
2010-07-09 11:00:00,27.7,27.74,27.68,27.7,24100.0,24.352,24.3872,24.3344,24.352,24100.0
2010-07-09 11:10:00,27.71,27.71,27.59,27.7,39600.0,24.3608,24.3608,24.2553,24.352,39600.0
2010-07-09 11:20:00,27.69,27.85,27.65,27.85,13000.0,24.3432,24.4839,24.308,24.4839,13000.0
2010-07-09 11:30:00,27.87,27.91,27.76,27.81,20300.0,24.5015,24.5366,24.4048,24.4487,20300.0
2010-07-09 11:40:00,27.8,27.86,27.77,27.78,16000.0,24.4399,24.4927,24.4135,24.4223,16000.0
2010-07-09 11:50:00,27.79,27.82,27.75,27.8,12600.0,24.4311,24.4575,24.396,24.4399,12600.0
2010-07-09 12:00:00,27.81,27.83,27.8,27.83,7500.0,24.4487,24.4663,24.4399,24.4663,7500.0
2010-07-09 12:10:00,27.82,27.83,27.8,27.81,9800.0,24.4575,24.4663,24.4399,24.4487,9800.0
2010-07-09 12:20:00,27.84,27.84,27.81,27.83,9400.0,24.4751,24.4751,24.4487,24.4663,9400.0
2010-07-09 12:30:00,27.83,27.86,27.83,27.86,4000.0,24.4663,24.4927,24.4663,24.4927,4000.0
2010-07-09 12:40:00,27.83,27.86,27.83,27.84,5800.0,24.4663,24.4927,24.4663,24.4751,5800.0
2010-07-09 12:50:00,27.85,27.89,27.85,27.88,6300.0,24.4839,24.519,24.4839,24.5103,6300.0
2010-07-09 13:00:00,27.89,27.91,27.84,27.91,8700.0,24.519,24.5366,24.4751,24.5366,8700.0
2010-07-09 13:10:00,27.9,27.94,27.89,27.89,13400.0,24.5278,24.563,24.519,24.519,13400.0
2010-07-09 13:20:00,27.88,27.89,27.85,27.88,11600.0,24.5103,24.519,24.4839,24.5103,11600.0
2010-07-09 13:30:00,27.88,27.92,27.88,27.9,9200.0,24.5103,24.5454,24.5103,24.5278,9200.0
2010-07-09 13:40:00,27.9,27.92,27.87,27.9,18300.0,24.5278,24.5454,24.5015,24.5278,18300.0
2010-07-09 13:50:00,27.91,28.09,27.85,27.91,47600.0,24.5366,24.6949,24.4839,24.5366,47600.0
2010-07-09 14:00:00,27.91,28.05,27.86,28.03,15400.0,24.5366,24.6597,24.4927,24.6421,15400.0
2010-07-09 14:10:00,28.01,28.01,27.84,27.9,21700.0,24.6245,24.6245,24.4751,24.5278,21700.0
2010-07-09 14:20:00,27.91,28.13,27.9,28.02,26500.0,24.5366,24.73,24.5278,24.6333,26500.0
2010-07-09 14:30:00,28.03,28.03,27.95,27.95,7600.0,24.6421,24.6421,24.5718,24.5718,7600.0
2010-07-09 14:40:00,27.93,28.06,27.93,28.03,13600.0,24.5542,24.6685,24.5542,24.6421,13600.0
2010-07-09 14:50:00,28.04,28.05,28.0,28.05,7100.0,24.6509,24.6597,24.6157,24.6597,7100.0
2010-07-09 15:00:00,28.03,28.05,28.01,28.01,8100.0,24.6421,24.6597,24.6245,24.6245,8100.0
2010-07-09 15:10:00,28.02,28.08,28.02,28.05,9700.0,24.6333,24.6861,24.6333,24.6597,9700.0
2010-07-09 15:20:00,28.04,28.08,27.96,28.02,40300.0,24.6509,24.6861,24.5806,24.6333,40300.0
2010-07-09 15:30:00,28.02,28.08,28.0,28.06,16800.0,24.6333,24.6861,24.6157,24.6685,16800.0
2010-07-09 15:40:00,28.06,28.11,28.05,28.08,26100.0,24.6685,24.7125,24.6597,24.6861,26100.0
2010-07-09 15:50:00,28.07,28.15,28.07,28.12,37700.0,24.6773,24.7476,24.6773,24.7212,37700.0
2010-07-12 09:30:00,28.12,28.12,27.68,27.76,77600.0,24.7212,24.7212,24.3344,24.4048,77600.0
2010-07-12 09:40:00,27.78,27.84,27.53,27.53,27300.0,24.4223,24.4751,24.2026,24.2026,27300.0
2010-07-12 09:50:00,27.54,27.68,27.49,27.68,37900.0,24.2113,24.3344,24.1674,24.3344,37900.0
2010-07-12 10:00:00,27.68,27.8,27.59,27.59,15500.0,24.3344,24.4399,24.2553,24.2553,15500.0
2010-07-12 10:10:00,27.59,27.61,27.48,27.54,50400.0,24.2553,24.2729,24.1586,24.2113,50400.0
2010-07-12 10:20:00,27.54,27.54,27.48,27.5,5300.0,24.2113,24.2113,24.1586,24.1762,5300.0
2010-07-12 10:30:00,27.45,27.62,27.45,27.61,6800.0,24.1322,24.2817,24.1322,24.2729,6800.0
2010-07-12 10:40:00,27.62,27.7,27.5,27.55,10500.0,24.2817,24.352,24.1762,24.2201,10500.0
2010-07-12 10:50:00,27.55,27.57,27.47,27.48,30300.0,24.2201,24.2377,24.1498,24.1586,30300.0
2010-07-12 11:00:00,27.48,27.52,27.45,27.49,77600.0,24.1586,24.1938,24.1322,24.1674,77600.0
2010-07-12 11:10:00,27.49,27.57,27.44,27.51,23300.0,24.1674,24.2377,24.1234,24.185,23300.0
2010-07-12 11:20:00,27.49,27.56,27.47,27.54,60300.0,24.1674,24.2289,24.1498,24.2113,60300.0
2010-07-12 11:30:00,27.52,27.57,27.46,27.5,6400.0,24.1938,24.2377,24.141,24.1762,6400.0
2010-07-12 11:40:00,27.48,27.51,27.4,27.42,4200.0,24.1586,24.185,24.0883,24.1058,4200.0
2010-07-12 11:50:00,27.44,27.44,27.29,27.3,15100.0,24.1234,24.1234,23.9916,24.0004,15100.0
2010-07-12 12:00:00,27.31,27.46,27.28,27.46,11600.0,24.0091,24.141,23.9828,24.141,11600.0
2010-07-12 12:10:00,27.47,27.51,27.46,27.51,6700.0,24.1498,24.185,24.141,24.185,6700.0
2010-07-12 12:20:00,27.5,27.51,27.42,27.42,7200.0,24.1762,24.185,24.1058,24.1058,7200.0
2010-07-12 12:30:00,27.43,27.49,27.43,27.49,2300.0,24.1146,24.1674,24.1146,24.1674,2300.0
2010-07-12 12:40:00,27.52,27.56,27.51,27.52,7600.0,24.1938,24.2289,24.185,24.1938,7600.0
2010-07-12 12:50:00,27.52,27.54,27.46,27.47,5800.0,24.1938,24.2113,24.141,24.1498,5800.0
2010-07-12 13:00:00,27.46,27.53,27.45,27.51,40200.0,24.141,24.2026,24.1322,24.185,40200.0
2010-07-12 13:10:00,27.48,27.55,27.48,27.54,8600.0,24.1586,24.2201,24.1586,24.2113,8600.0
2010-07-12 13:20:00,27.54,27.58,27.52,27.56,16400.0,24.2113,24.2465,24.1938,24.2289,16400.0
2010-07-12 13:30:00,27.55,27.6,27.54,27.54,9500.0,24.2201,24.2641,24.2113,24.2113,9500.0
2010-07-12 13:40:00,27.58,27.58,27.52,27.57,18500.0,24.2465,24.2465,24.1938,24.2377,18500.0
2010-07-12 13:50:00,27.56,27.63,27.56,27.62,4300.0,24.2289,24.2905,24.2289,24.2817,4300.0
2010-07-12 14:00:00,27.63,27.64,27.56,27.58,5800.0,24.2905,24.2993,24.2289,24.2465,5800.0
2010-07-12 14:10:00,27.58,27.58,27.54,27.56,13000.0,24.2465,24.2465,24.2113,24.2289,13000.0
2010-07-12 14:20:00,27.56,27.59,27.54,27.55,20500.0,24.2289,24.2553,24.2113,24.2201,20500.0
2010-07-12 14:30:00,27.53,27.56,27.45,27.56,33700.0,24.2026,24.2289,24.1322,24.2289,33700.0
2010-07-12 14:40:00,27.54,27.56,27.49,27.5,30000.0,24.2113,24.2289,24.1674,24.1762,30000.0
2010-07-12 14:50:00,27.49,27.51,27.46,27.47,19900.0,24.1674,24.185,24.141,24.1498,19900.0
2010-07-12 15:00:00,27.47,27.5,27.45,27.47,37000.0,24.1498,24.1762,24.1322,24.1498,37000.0
2010-07-12 15:10:00,27.47,27.5,27.47,27.49,39600.0,24.1498,24.1762,24.1498,24.1674,39600.0
2010-07-12 15:20:00,27.49,27.5,27.46,27.48,37000.0,24.1674,24.1762,24.141,24.1586,37000.0
2010-07-12 15:30:00,27.47,27.5,27.46,27.48,37500.0,24.1498,24.1762,24.141,24.1586,37500.0
2010-07-12 15:40:00,27.48,27.52,27.46,27.48,56300.0,24.1586,24.1938,24.141,24.1586,56300.0
2010-07-12 15:50:00,27.48,27.53,27.45,27.51,92900.0,24.1586,24.2026,24.1322,24.185,92900.0
2010-07-13 09:30:00,27.64,27.85,27.57,27.8,22600.0,24.2993,24.4839,24.2377,24.4399,22600.0
2010-07-13 09:40:00,27.71,27.88,27.62,27.69,23800.0,24.3608,24.5103,24.2817,24.3432,23800.0
2010-07-13 09:50:00,27.65,27.68,27.43,27.46,29700.0,24.308,24.3344,24.1146,24.141,29700.0
2010-07-13 10:00:00,27.44,27.63,27.43,27.49,32400.0,24.1234,24.2905,24.1146,24.1674,32400.0
2010-07-13 10:10:00,27.48,27.64,27.45,27.64,25300.0,24.1586,24.2993,24.1322,24.2993,25300.0
2010-07-13 10:20:00,27.62,27.65,27.6,27.62,13500.0,24.2817,24.308,24.2641,24.2817,13500.0
2010-07-13 10:30:00,27.64,27.66,27.59,27.63,14500.0,24.2993,24.3168,24.2553,24.2905,14500.0
2010-07-13 10:40:00,27.62,27.67,27.6,27.64,13800.0,24.2817,24.3256,24.2641,24.2993,13800.0
2010-07-13 10:50:00,27.64,27.64,27.6,27.62,8400.0,24.2993,24.2993,24.2641,24.2817,8400.0
2010-07-13 11:00:00,27.6,27.61,27.55,27.6,23300.0,24.2641,24.2729,24.2201,24.2641,23300.0
2010-07-13 11:10:00,27.57,27.6,27.56,27.56,5100.0,24.2377,24.2641,24.2289,24.2289,5100.0
2010-07-13 11:20:00,27.56,27.59,27.54,27.56,8900.0,24.2289,24.2553,24.2113,24.2289,8900.0
2010-07-13 11:30:00,27.56,27.67,27.55,27.65,7600.0,24.2289,24.3256,24.2201,24.308,7600.0
2010-07-13 11:40:00,27.64,27.67,27.6,27.61,11400.0,24.2993,24.3256,24.2641,24.2729,11400.0
2010-07-13 11:50:00,27.59,27.62,27.54,27.56,6800.0,24.2553,24.2817,24.2113,24.2289,6800.0
2010-07-13 12:00:00,27.57,27.62,27.57,27.61,10600.0,24.2377,24.2817,24.2377,24.2729,10600.0
2010-07-13 12:10:00,27.61,27.66,27.59,27.65,15600.0,24.2729,24.3168,24.2553,24.308,15600.0
2010-07-13 12:20:00,27.65,27.66,27.6,27.63,20300.0,24.308,24.3168,24.2641,24.2905,20300.0
2010-07-13 12:30:00,27.64,27.66,27.62,27.66,11800.0,24.2993,24.3168,24.2817,24.3168,11800.0
2010-07-13 12:40:00,27.64,27.64,27.62,27.63,10400.0,24.2993,24.2993,24.2817,24.2905,10400.0
2010-07-13 12:50:00,27.64,27.65,27.59,27.62,10200.0,24.2993,24.308,24.2553,24.2817,10200.0
2010-07-13 13:00:00,27.62,27.65,27.57,27.64,21000.0,24.2817,24.308,24.2377,24.2993,21000.0
2010-07-13 13:10:00,27.63,27.64,27.57,27.57,22000.0,24.2905,24.2993,24.2377,24.2377,22000.0
2010-07-13 13:20:00,27.57,27.59,27.56,27.58,6900.0,24.2377,24.2553,24.2289,24.2465,6900.0
2010-07-13 13:30:00,27.58,27.62,27.58,27.62,4100.0,24.2465,24.2817,24.2465,24.2817,4100.0
2010-07-13 13:40:00,27.61,27.64,27.6,27.64,11300.0,24.2729,24.2993,24.2641,24.2993,11300.0
2010-07-13 13:50:00,27.65,27.7,27.64,27.69,9400.0,24.308,24.352,24.2993,24.3432,9400.0
2010-07-13 14:00:00,27.71,27.9,27.68,27.83,22600.0,24.3608,24.5278,24.3344,24.4663,22600.0
2010-07-13 14:10:00,27.82,27.86,27.79,27.86,5600.0,24.4575,24.4927,24.4311,24.4927,5600.0
2010-07-13 14:20:00,27.83,27.86,27.75,27.77,7700.0,24.4663,24.4927,24.396,24.4135,7700.0
2010-07-13 14:30:00,27.78,27.88,27.78,27.88,4500.0,24.4223,24.5103,24.4223,24.5103,4500.0
2010-07-13 14:40:00,27.86,27.88,27.82,27.82,12600.0,24.4927,24.5103,24.4575,24.4575,12600.0
2010-07-13 14:50:00,27.81,27.82,27.67,27.67,3600.0,24.4487,24.4575,24.3256,24.3256,3600.0
2010-07-13 15:00:00,27.68,27.84,27.68,27.81,8900.0,24.3344,24.4751,24.3344,24.4487,8900.0
2010-07-13 15:10:00,27.82,27.87,27.81,27.81,12600.0,24.4575,24.5015,24.4487,24.4487,12600.0
2010-07-13 15:20:00,27.84,27.88,27.82,27.87,18500.0,24.4751,24.5103,24.4575,24.5015,18500.0
2010-07-13 15:30:00,27.86,27.87,27.83,27.86,14500.0,24.4927,24.5015,24.4663,24.4927,14500.0
2010-07-13 15:40:00,27.86,27.88,27.83,27.83,20700.0,24.4927,24.5103,24.4663,24.4663,20700.0
2010-07-13 15:50:00,27.83,27.87,27.69,27.7,128100.0,24.4663,24.5015,24.3432,24.352,128100.0
2010-07-14 09:30:00,27.71,27.74,27.62,27.68,34700.0,24.3608,24.3872,24.2817,24.3344,34700.0
2010-07-14 09:40:00,27.66,27.75,27.63,27.74,11900.0,24.3168,24.396,24.2905,24.3872,11900.0
2010-07-14 09:50:00,27.74,27.76,27.71,27.75,19500.0,24.3872,24.4048,24.3608,24.396,19500.0
2010-07-14 10:00:00,27.74,27.75,27.67,27.74,7600.0,24.3872,24.396,24.3256,24.3872,7600.0
2010-07-14 10:10:00,27.75,27.79,27.72,27.77,12700.0,24.396,24.4311,24.3696,24.4135,12700.0
2010-07-14 10:20:00,27.79,27.96,27.77,27.9,20900.0,24.4311,24.5806,24.4135,24.5278,20900.0
2010-07-14 10:30:00,27.9,28.11,27.89,28.03,27600.0,24.5278,24.7125,24.519,24.6421,27600.0
2010-07-14 10:40:00,28.04,28.08,28.01,28.06,10000.0,24.6509,24.6861,24.6245,24.6685,10000.0
2010-07-14 10:50:00,28.06,28.14,28.06,28.14,15300.0,24.6685,24.7388,24.6685,24.7388,15300.0
2010-07-14 11:00:00,28.12,28.19,28.11,28.15,16300.0,24.7212,24.7828,24.7125,24.7476,16300.0
2010-07-14 11:10:00,28.15,28.21,28.13,28.21,7500.0,24.7476,24.8004,24.73,24.8004,7500.0
2010-07-14 11:20:00,28.21,28.33,28.21,28.33,18100.0,24.8004,24.9059,24.8004,24.9059,18100.0
2010-07-14 11:30:00,28.33,28.43,28.3,28.31,18700.0,24.9059,24.9938,24.8795,24.8883,18700.0
2010-07-14 11:40:00,28.31,28.46,28.31,28.44,15300.0,24.8883,25.0201,24.8883,25.0026,15300.0
2010-07-14 11:50:00,28.41,28.45,28.37,28.38,10700.0,24.9762,25.0114,24.941,24.9498,10700.0
2010-07-14 12:00:00,28.35,28.35,28.32,28.32,1100.0,24.9234,24.9234,24.8971,24.8971,1100.0
2010-07-14 12:10:00,28.32,28.32,28.29,28.31,2500.0,24.8971,24.8971,24.8707,24.8883,2500.0
2010-07-14 12:20:00,28.3,28.3,28.27,28.28,1500.0,24.8795,24.8795,24.8531,24.8619,1500.0
2010-07-14 12:30:00,28.29,28.29,28.27,28.28,3500.0,24.8707,24.8707,24.8531,24.8619,3500.0
2010-07-14 12:40:00,28.27,28.29,28.2,28.23,6200.0,24.8531,24.8707,24.7916,24.8179,6200.0
2010-07-14 12:50:00,28.22,28.25,28.21,28.25,2400.0,24.8092,24.8355,24.8004,24.8355,2400.0
2010-07-14 13:00:00,28.24,28.28,28.24,28.26,6200.0,24.8267,24.8619,24.8267,24.8443,6200.0
2010-07-14 13:10:00,28.28,28.32,28.27,28.32,5900.0,24.8619,24.8971,24.8531,24.8971,5900.0
2010-07-14 13:20:00,28.33,28.36,28.33,28.35,2300.0,24.9059,24.9322,24.9059,24.9234,2300.0
2010-07-14 13:30:00,28.37,28.37,28.31,28.32,5000.0,24.941,24.941,24.8883,24.8971,5000.0
2010-07-14 13:40:00,28.31,28.31,28.23,28.26,2800.0,24.8883,24.8883,24.8179,24.8443,2800.0
2010-07-14 13:50:00,28.24,28.24,28.21,28.22,2200.0,24.8267,24.8267,24.8004,24.8092,2200.0
2010-07-14 14:00:00,28.21,28.23,28.09,28.16,11000.0,24.8004,24.8179,24.6949,24.7564,11000.0
2010-07-14 14:10:00,28.13,28.17,28.12,28.15,2500.0,24.73,24.7652,24.7212,24.7476,2500.0
2010-07-14 14:20:00,28.17,28.18,28.08,28.1,5800.0,24.7652,24.774,24.6861,24.7037,5800.0
2010-07-14 14:30:00,28.07,28.1,27.98,27.98,56500.0,24.6773,24.7037,24.5982,24.5982,56500.0
2010-07-14 14:40:00,27.97,28.05,27.96,28.05,105000.0,24.5894,24.6597,24.5806,24.6597,105000.0
2010-07-14 14:50:00,28.06,28.11,28.04,28.08,21000.0,24.6685,24.7125,24.6509,24.6861,21000.0
2010-07-14 15:00:00,28.1,28.12,28.04,28.04,25900.0,24.7037,24.7212,24.6509,24.6509,25900.0
2010-07-14 15:10:00,28.06,28.12,28.03,28.11,9100.0,24.6685,24.7212,24.6421,24.7125,9100.0
2010-07-14 15:20:00,28.1,28.17,28.07,28.11,148600.0,24.7037,24.7652,24.6773,24.7125,148600.0
2010-07-14 15:30:00,28.11,28.18,28.09,28.18,26100.0,24.7125,24.774,24.6949,24.774,26100.0
2010-07-14 15:40:00,28.18,28.26,28.15,28.24,104000.0,24.774,24.8443,24.7476,24.8267,104000.0
2010-07-14 15:50:00,28.26,28.32,28.18,28.23,145700.0,24.8443,24.8971,24.774,24.8179,145700.0
2010-07-15 09:30:00,28.29,28.62,28.17,28.56,269500.0,24.8707,25.1608,24.7652,25.1081,269500.0
2010-07-15 09:40:00,28.57,28.62,28.46,28.47,5500.0,25.1169,25.1608,25.0201,25.0289,5500.0
2010-07-15 09:50:00,28.5,28.6,28.5,28.6,5100.0,25.0553,25.1432,25.0553,25.1432,5100.0
2010-07-15 10:00:00,28.57,28.57,28.46,28.48,7300.0,25.1169,25.1169,25.0201,25.0377,7300.0
2010-07-15 10:10:00,28.48,28.53,28.44,28.53,35600.0,25.0377,25.0817,25.0026,25.0817,35600.0
2010-07-15 10:20:00,28.55,28.7,28.5,28.62,30600.0,25.0993,25.2311,25.0553,25.1608,30600.0
2010-07-15 10:30:00,28.66,28.82,28.6,28.82,191100.0,25.196,25.3366,25.1432,25.3366,191100.0
2010-07-15 10:40:00,28.81,28.89,28.75,28.88,10900.0,25.3278,25.3982,25.2751,25.3894,10900.0
2010-07-15 10:50:00,28.86,29.01,28.85,29.0,11400.0,25.3718,25.5037,25.363,25.4949,11400.0
2010-07-15 11:00:00,29.0,29.14,29.0,29.13,25900.0,25.4949,25.618,25.4949,25.6092,25900.0
2010-07-15 11:10:00,29.18,29.26,29.14,29.21,20000.0,25.6531,25.7235,25.618,25.6795,20000.0
2010-07-15 11:20:00,29.22,29.45,29.21,29.29,35500.0,25.6883,25.8905,25.6795,25.7498,35500.0
2010-07-15 11:30:00,29.31,29.31,29.13,29.14,6900.0,25.7674,25.7674,25.6092,25.618,6900.0
2010-07-15 11:40:00,29.1,29.15,29.0,29.0,8800.0,25.5828,25.6268,25.4949,25.4949,8800.0
2010-07-15 11:50:00,29.0,29.1,29.0,29.01,9600.0,25.4949,25.5828,25.4949,25.5037,9600.0
2010-07-15 12:00:00,29.02,29.03,29.0,29.01,7200.0,25.5125,25.5213,25.4949,25.5037,7200.0
2010-07-15 12:10:00,29.0,29.06,29.0,29.01,6400.0,25.4949,25.5476,25.4949,25.5037,6400.0
2010-07-15 12:20:00,29.02,29.02,29.02,29.02,100.0,25.5125,25.5125,25.5125,25.5125,100.0
2010-07-15 12:30:00,29.02,29.05,29.0,29.02,7800.0,25.5125,25.5388,25.4949,25.5125,7800.0
2010-07-15 12:40:00,29.02,29.09,29.01,29.04,4500.0,25.5125,25.574,25.5037,25.53,4500.0
2010-07-15 12:50:00,29.02,29.22,28.92,29.18,11000.0,25.5125,25.6883,25.4245,25.6531,11000.0
2010-07-15 13:00:00,29.17,29.52,29.17,29.46,56000.0,25.6443,25.952,25.6443,25.8993,56000.0
2010-07-15 13:10:00,29.52,29.62,29.41,29.55,197900.0,25.952,26.0399,25.8553,25.9784,197900.0
2010-07-15 13:20:00,29.57,29.74,29.57,29.71,36300.0,25.996,26.1454,25.996,26.1191,36300.0
2010-07-15 13:30:00,29.72,29.77,29.65,29.75,49300.0,26.1279,26.1718,26.0663,26.1542,49300.0
2010-07-15 13:40:00,29.75,29.88,29.72,29.86,50200.0,26.1542,26.2685,26.1279,26.2509,50200.0
2010-07-15 13:50:00,29.87,29.92,29.83,29.9,62100.0,26.2597,26.3037,26.2246,26.2861,62100.0
2010-07-15 14:00:00,29.89,30.04,29.85,29.99,120400.0,26.2773,26.4092,26.2421,26.3652,120400.0
2010-07-15 14:10:00,29.99,30.02,29.88,30.0,58600.0,26.3652,26.3916,26.2685,26.374,58600.0
2010-07-15 14:20:00,30.03,30.15,30.02,30.11,48200.0,26.4004,26.5059,26.3916,26.4707,48200.0
2010-07-15 14:30:00,30.11,30.17,29.91,29.96,134400.0,26.4707,26.5235,26.2949,26.3388,134400.0
2010-07-15 14:40:00,29.96,29.96,29.73,29.79,24900.0,26.3388,26.3388,26.1366,26.1894,24900.0
2010-07-15 14:50:00,29.75,29.84,29.68,29.71,26300.0,26.1542,26.2334,26.0927,26.1191,26300.0
2010-07-15 15:00:00,29.73,29.75,29.64,29.67,52400.0,26.1366,26.1542,26.0575,26.0839,52400.0
2010-07-15 15:10:00,29.66,29.69,29.6,29.69,58800.0,26.0751,26.1015,26.0224,26.1015,58800.0
2010-07-15 15:20:00,29.68,29.8,29.68,29.76,42500.0,26.0927,26.1982,26.0927,26.163,42500.0
2010-07-15 15:30:00,29.78,29.85,29.78,29.8,40100.0,26.1806,26.2421,26.1806,26.1982,40100.0
2010-07-15 15:40:00,29.8,29.91,29.77,29.88,69500.0,26.1982,26.2949,26.1718,26.2685,69500.0
2010-07-15 15:50:00,29.87,29.9,29.78,29.82,120500.0,26.2597,26.2861,26.1806,26.2158,120500.0
2010-07-16 09:30:00,29.78,29.78,29.41,29.43,28100.0,26.1806,26.1806,25.8553,25.8729,28100.0
2010-07-16 09:40:00,29.46,29.55,29.39,29.55,144400.0,25.8993,25.9784,25.8377,25.9784,144400.0
2010-07-16 09:50:00,29.59,29.59,29.16,29.22,311300.0,26.0136,26.0136,25.6355,25.6883,311300.0
2010-07-16 10:00:00,29.21,29.34,29.14,29.3,16700.0,25.6795,25.7938,25.618,25.7586,16700.0
2010-07-16 10:10:00,29.3,29.44,29.3,29.36,10500.0,25.7586,25.8817,25.7586,25.8114,10500.0
2010-07-16 10:20:00,29.34,29.34,29.26,29.29,8000.0,25.7938,25.7938,25.7235,25.7498,8000.0
2010-07-16 10:30:00,29.3,29.35,29.26,29.3,11900.0,25.7586,25.8026,25.7235,25.7586,11900.0
2010-07-16 10:40:00,29.3,29.48,29.28,29.48,8700.0,25.7586,25.9169,25.741,25.9169,8700.0
2010-07-16 10:50:00,29.4,29.4,29.3,29.35,7100.0,25.8465,25.8465,25.7586,25.8026,7100.0
2010-07-16 11:00:00,29.35,29.38,29.33,29.36,5600.0,25.8026,25.829,25.785,25.8114,5600.0
2010-07-16 11:10:00,29.36,29.39,29.35,29.36,18600.0,25.8114,25.8377,25.8026,25.8114,18600.0
2010-07-16 11:20:00,29.36,29.37,29.36,29.36,69300.0,25.8114,25.8202,25.8114,25.8114,69300.0
2010-07-16 11:30:00,29.36,29.42,29.36,29.39,72400.0,25.8114,25.8641,25.8114,25.8377,72400.0
2010-07-16 11:40:00,29.39,29.44,29.39,29.41,4600.0,25.8377,25.8817,25.8377,25.8553,4600.0
2010-07-16 11:50:00,29.39,29.39,29.3,29.36,11500.0,25.8377,25.8377,25.7586,25.8114,11500.0
2010-07-16 12:00:00,29.38,29.4,29.31,29.38,10300.0,25.829,25.8465,25.7674,25.829,10300.0
2010-07-16 12:10:00,29.36,29.39,29.33,29.36,21400.0,25.8114,25.8377,25.785,25.8114,21400.0
2010-07-16 12:20:00,29.37,29.38,29.33,29.34,3300.0,25.8202,25.829,25.785,25.7938,3300.0
2010-07-16 12:30:00,29.36,29.38,29.33,29.37,6500.0,25.8114,25.829,25.785,25.8202,6500.0
2010-07-16 12:40:00,29.36,29.41,29.35,29.38,32300.0,25.8114,25.8553,25.8026,25.829,32300.0
2010-07-16 12:50:00,29.37,29.39,29.32,29.36,19600.0,25.8202,25.8377,25.7762,25.8114,19600.0
2010-07-16 13:00:00,29.38,29.38,29.35,29.38,19900.0,25.829,25.829,25.8026,25.829,19900.0
2010-07-16 13:10:00,29.38,29.44,29.37,29.41,11800.0,25.829,25.8817,25.8202,25.8553,11800.0
2010-07-16 13:20:00,29.41,29.41,29.3,29.3,8100.0,25.8553,25.8553,25.7586,25.7586,8100.0
2010-07-16 13:30:00,29.3,29.39,29.3,29.35,35900.0,25.7586,25.8377,25.7586,25.8026,35900.0
2010-07-16 13:40:00,29.34,29.35,29.19,29.19,157900.0,25.7938,25.8026,25.6619,25.6619,157900.0
2010-07-16 13:50:00,29.19,29.24,29.14,29.21,14400.0,25.6619,25.7059,25.618,25.6795,14400.0
2010-07-16 14:00:00,29.25,29.25,29.19,29.19,1300.0,25.7147,25.7147,25.6619,25.6619,1300.0
2010-07-16 14:10:00,29.19,29.19,29.08,29.15,7900.0,25.6619,25.6619,25.5652,25.6268,7900.0
2010-07-16 14:20:00,29.14,29.14,29.06,29.07,7400.0,25.618,25.618,25.5476,25.5564,7400.0
2010-07-16 14:30:00,29.06,29.1,29.04,29.04,8800.0,25.5476,25.5828,25.53,25.53,8800.0
2010-07-16 14:40:00,29.04,29.07,28.98,29.05,49900.0,25.53,25.5564,25.4773,25.5388,49900.0
2010-07-16 14:50:00,29.04,29.07,29.0,29.03,14800.0,25.53,25.5564,25.4949,25.5213,14800.0
2010-07-16 15:00:00,29.03,29.08,28.98,29.05,70100.0,25.5213,25.5652,25.4773,25.5388,70100.0
2010-07-16 15:10:00,29.06,29.13,29.02,29.11,33400.0,25.5476,25.6092,25.5125,25.5916,33400.0
2010-07-16 15:20:00,29.1,29.11,28.98,29.03,25600.0,25.5828,25.5916,25.4773,25.5213,25600.0
2010-07-16 15:30:00,29.01,29.06,28.98,29.03,42100.0,25.5037,25.5476,25.4773,25.5213,42100.0
2010-07-16 15:40:00,29.03,29.13,29.02,29.05,33300.0,25.5213,25.6092,25.5125,25.5388,33300.0
2010-07-16 15:50:00,29.05,29.12,29.02,29.08,42900.0,25.5388,25.6004,25.5125,25.5652,42900.0
2010-07-19 09:30:00,29.2,29.33,29.06,29.22,6300.0,25.6707,25.785,25.5476,25.6883,6300.0
2010-07-19 09:40:00,29.06,29.23,29.06,29.21,8000.0,25.5476,25.6971,25.5476,25.6795,8000.0
2010-07-19 09:50:00,29.22,29.25,29.2,29.2,5200.0,25.6883,25.7147,25.6707,25.6707,5200.0
2010-07-19 10:00:00,29.2,29.29,29.2,29.26,27600.0,25.6707,25.7498,25.6707,25.7235,27600.0
2010-07-19 10:10:00,29.26,29.26,29.2,29.22,6300.0,25.7235,25.7235,25.6707,25.6883,6300.0
2010-07-19 10:20:00,29.23,29.23,29.16,29.17,15100.0,25.6971,25.6971,25.6355,25.6443,15100.0
2010-07-19 10:30:00,29.18,29.19,29.12,29.12,6700.0,25.6531,25.6619,25.6004,25.6004,6700.0
2010-07-19 10:40:00,29.13,29.13,29.05,29.06,9200.0,25.6092,25.6092,25.5388,25.5476,9200.0
2010-07-19 10:50:00,29.05,29.07,29.05,29.07,13700.0,25.5388,25.5564,25.5388,25.5564,13700.0
2010-07-19 11:00:00,29.07,29.07,29.02,29.06,16000.0,25.5564,25.5564,25.5125,25.5476,16000.0
2010-07-19 11:10:00,29.07,29.08,29.02,29.08,17800.0,25.5564,25.5652,25.5125,25.5652,17800.0
2010-07-19 11:20:00,29.07,29.16,29.06,29.16,10400.0,25.5564,25.6355,25.5476,25.6355,10400.0
2010-07-19 11:30:00,29.1,29.15,29.09,29.11,6300.0,25.5828,25.6268,25.574,25.5916,6300.0
2010-07-19 11:40:00,29.11,29.17,29.08,29.13,14300.0,25.5916,25.6443,25.5652,25.6092,14300.0
2010-07-19 11:50:00,29.14,29.21,29.14,29.21,3800.0,25.618,25.6795,25.618,25.6795,3800.0
2010-07-19 12:00:00,29.2,29.2,29.13,29.13,4500.0,25.6707,25.6707,25.6092,25.6092,4500.0
2010-07-19 12:10:00,29.13,29.22,29.13,29.22,12200.0,25.6092,25.6883,25.6092,25.6883,12200.0
2010-07-19 12:20:00,29.25,29.35,29.24,29.35,4900.0,25.7147,25.8026,25.7059,25.8026,4900.0
2010-07-19 12:30:00,29.32,29.37,29.25,29.37,7300.0,25.7762,25.8202,25.7147,25.8202,7300.0
2010-07-19 12:40:00,29.4,29.42,29.33,29.4,5200.0,25.8465,25.8641,25.785,25.8465,5200.0
2010-07-19 12:50:00,29.42,29.57,29.29,29.35,35000.0,25.8641,25.996,25.7498,25.8026,35000.0
2010-07-19 13:00:00,29.34,29.35,29.25,29.26,2100.0,25.7938,25.8026,25.7147,25.7235,2100.0
2010-07-19 13:10:00,29.25,29.25,29.09,29.09,2700.0,25.7147,25.7147,25.574,25.574,2700.0
2010-07-19 13:20:00,29.09,29.15,29.09,29.11,3000.0,25.574,25.6268,25.574,25.5916,3000.0
2010-07-19 13:30:00,29.1,29.24,29.1,29.15,3300.0,25.5828,25.7059,25.5828,25.6268,3300.0
2010-07-19 13:40:00,29.1,29.1,29.07,29.08,45000.0,25.5828,25.5828,25.5564,25.5652,45000.0
2010-07-19 13:50:00,29.08,29.11,29.02,29.07,14000.0,25.5652,25.5916,25.5125,25.5564,14000.0
2010-07-19 14:00:00,29.06,29.14,29.06,29.14,31600.0,25.5476,25.618,25.5476,25.618,31600.0
2010-07-19 14:10:00,29.15,29.16,29.15,29.16,1300.0,25.6268,25.6355,25.6268,25.6355,1300.0
2010-07-19 14:20:00,29.15,29.24,29.11,29.2,9100.0,25.6268,25.7059,25.5916,25.6707,9100.0
2010-07-19 14:30:00,29.17,29.26,29.17,29.25,12200.0,25.6443,25.7235,25.6443,25.7147,12200.0
2010-07-19 14:40:00,29.24,29.35,29.24,29.35,4800.0,25.7059,25.8026,25.7059,25.8026,4800.0
2010-07-19 14:50:00,29.36,29.41,29.3,29.33,7100.0,25.8114,25.8553,25.7586,25.785,7100.0
2010-07-19 15:00:00,29.32,29.37,29.31,29.37,7100.0,25.7762,25.8202,25.7674,25.8202,7100.0
2010-07-19 15:10:00,29.39,29.4,29.3,29.37,159200.0,25.8377,25.8465,25.7586,25.8202,159200.0
2010-07-19 15:20:00,29.37,29.37,29.25,29.3,10200.0,25.8202,25.8202,25.7147,25.7586,10200.0
2010-07-19 15:30:00,29.29,29.31,29.23,29.27,8700.0,25.7498,25.7674,25.6971,25.7322,8700.0
2010-07-19 15:40:00,29.27,29.31,29.24,29.3,93500.0,25.7322,25.7674,25.7059,25.7586,93500.0
2010-07-19 15:50:00,29.29,29.31,29.23,29.29,15600.0,25.7498,25.7674,25.6971,25.7498,15600.0
2010-07-20 09:30:00,29.0,29.14,29.0,29.05,6400.0,25.4949,25.618,25.4949,25.5388,6400.0
2010-07-20 09:40:00,29.07,29.14,29.06,29.08,2500.0,25.5564,25.618,25.5476,25.5652,2500.0
2010-07-20 09:50:00,29.1,29.21,29.08,29.19,210400.0,25.5828,25.6795,25.5652,25.6619,210400.0
2010-07-20 10:00:00,29.18,29.23,28.99,28.99,9900.0,25.6531,25.6971,25.4861,25.4861,9900.0
2010-07-20 10:10:00,28.95,29.0,28.9,29.0,33300.0,25.4509,25.4949,25.407,25.4949,33300.0
2010-07-20 10:20:00,28.96,29.01,28.9,28.9,4600.0,25.4597,25.5037,25.407,25.407,4600.0
2010-07-20 10:30:00,28.9,29.05,28.78,29.05,14700.0,25.407,25.5388,25.3015,25.5388,14700.0
2010-07-20 10:40:00,29.0,29.08,28.96,28.99,10100.0,25.4949,25.5652,25.4597,25.4861,10100.0
2010-07-20 10:50:00,28.96,28.98,28.88,28.93,15400.0,25.4597,25.4773,25.3894,25.4333,15400.0
2010-07-20 11:00:00,28.94,29.03,28.94,29.03,2900.0,25.4421,25.5213,25.4421,25.5213,2900.0
2010-07-20 11:10:00,29.08,29.08,29.01,29.05,1200.0,25.5652,25.5652,25.5037,25.5388,1200.0
2010-07-20 11:20:00,29.06,29.06,28.96,29.01,7300.0,25.5476,25.5476,25.4597,25.5037,7300.0
2010-07-20 11:30:00,29.0,29.01,28.98,28.99,1600.0,25.4949,25.5037,25.4773,25.4861,1600.0
2010-07-20 11:40:00,28.99,29.02,28.94,29.02,4100.0,25.4861,25.5125,25.4421,25.5125,4100.0
2010-07-20 11:50:00,29.01,29.06,28.97,29.05,8600.0,25.5037,25.5476,25.4685,25.5388,8600.0
2010-07-20 12:00:00,29.04,29.05,29.02,29.04,1000.0,25.53,25.5388,25.5125,25.53,1000.0
2010-07-20 12:10:00,29.03,29.03,28.98,29.02,4300.0,25.5213,25.5213,25.4773,25.5125,4300.0
2010-07-20 12:20:00,29.01,29.02,28.97,29.01,4700.0,25.5037,25.5125,25.4685,25.5037,4700.0
2010-07-20 12:30:00,29.01,29.02,28.98,29.0,1900.0,25.5037,25.5125,25.4773,25.4949,1900.0
2010-07-20 12:40:00,29.0,29.03,29.0,29.03,1700.0,25.4949,25.5213,25.4949,25.5213,1700.0
2010-07-20 12:50:00,29.01,29.01,28.97,28.97,90100.0,25.5037,25.5037,25.4685,25.4685,90100.0
2010-07-20 13:00:00,28.98,28.99,28.97,28.98,1900.0,25.4773,25.4861,25.4685,25.4773,1900.0
2010-07-20 13:10:00,28.98,28.98,28.9,28.95,4300.0,25.4773,25.4773,25.407,25.4509,4300.0
2010-07-20 13:20:00,28.94,28.97,28.93,28.94,4800.0,25.4421,25.4685,25.4333,25.4421,4800.0
2010-07-20 13:30:00,28.94,29.0,28.93,28.99,10600.0,25.4421,25.4949,25.4333,25.4861,10600.0
2010-07-20 13:40:00,28.99,29.0,28.97,28.99,11600.0,25.4861,25.4949,25.4685,25.4861,11600.0
2010-07-20 13:50:00,29.0,29.12,29.0,29.12,28500.0,25.4949,25.6004,25.4949,25.6004,28500.0
2010-07-20 14:00:00,29.11,29.13,29.07,29.13,3900.0,25.5916,25.6092,25.5564,25.6092,3900.0
2010-07-20 14:10:00,29.12,29.19,29.11,29.19,3000.0,25.6004,25.6619,25.5916,25.6619,3000.0
2010-07-20 14:20:00,29.18,29.18,29.1,29.12,2200.0,25.6531,25.6531,25.5828,25.6004,2200.0
2010-07-20 14:30:00,29.17,29.23,29.17,29.22,3600.0,25.6443,25.6971,25.6443,25.6883,3600.0
2010-07-20 14:40:00,29.22,29.29,29.18,29.29,12800.0,25.6883,25.7498,25.6531,25.7498,12800.0
2010-07-20 14:50:00,29.28,29.36,29.28,29.32,6400.0,25.741,25.8114,25.741,25.7762,6400.0
2010-07-20 15:00:00,29.33,29.41,29.33,29.38,6800.0,25.785,25.8553,25.785,25.829,6800.0
2010-07-20 15:10:00,29.37,29.46,29.34,29.4,4600.0,25.8202,25.8993,25.7938,25.8465,4600.0
2010-07-20 15:20:00,29.4,29.5,29.37,29.49,6200.0,25.8465,25.9344,25.8202,25.9257,6200.0
2010-07-20 15:30:00,29.5,29.52,29.43,29.44,29200.0,25.9344,25.952,25.8729,25.8817,29200.0
2010-07-20 15:40:00,29.45,29.52,29.39,29.52,24500.0,25.8905,25.952,25.8377,25.952,24500.0
2010-07-20 15:50:00,29.52,29.53,29.46,29.51,25600.0,25.952,25.9608,25.8993,25.9432,25600.0
2010-07-21 09:30:00,29.67,29.67,29.4,29.4,3200.0,26.0839,26.0839,25.8465,25.8465,3200.0
2010-07-21 09:40:00,29.41,29.45,29.31,29.35,4800.0,25.8553,25.8905,25.7674,25.8026,4800.0
2010-07-21 09:50:00,29.35,29.45,29.29,29.45,4700.0,25.8026,25.8905,25.7498,25.8905,4700.0
2010-07-21 10:00:00,29.45,29.45,29.25,29.26,2700.0,25.8905,25.8905,25.7147,25.7235,2700.0
2010-07-21 10:10:00,29.27,29.32,29.27,29.29,2000.0,25.7322,25.7762,25.7322,25.7498,2000.0
2010-07-21 10:20:00,29.3,29.3,29.21,29.28,6000.0,25.7586,25.7586,25.6795,25.741,6000.0
2010-07-21 10:30:00,29.24,29.27,29.18,29.18,4100.0,25.7059,25.7322,25.6531,25.6531,4100.0
2010-07-21 10:40:00,29.2,29.22,29.08,29.2,37900.0,25.6707,25.6883,25.5652,25.6707,37900.0
2010-07-21 10:50:00,29.2,29.22,29.16,29.18,2400.0,25.6707,25.6883,25.6355,25.6531,2400.0
2010-07-21 11:00:00,29.17,29.19,29.05,29.07,2000.0,25.6443,25.6619,25.5388,25.5564,2000.0
2010-07-21 11:10:00,29.09,29.1,29.03,29.03,1100.0,25.574,25.5828,25.5213,25.5213,1100.0
2010-07-21 11:20:00,29.06,29.07,29.02,29.05,1700.0,25.5476,25.5564,25.5125,25.5388,1700.0
2010-07-21 11:30:00,29.05,29.09,29.04,29.09,2400.0,25.5388,25.574,25.53,25.574,2400.0
2010-07-21 11:40:00,29.1,29.1,29.01,29.03,3500.0,25.5828,25.5828,25.5037,25.5213,3500.0
2010-07-21 11:50:00,29.04,29.09,29.01,29.09,1800.0,25.53,25.574,25.5037,25.574,1800.0
2010-07-21 12:00:00,29.08,29.13,29.08,29.09,2200.0,25.5652,25.6092,25.5652,25.574,2200.0
2010-07-21 12:10:00,29.08,29.2,29.03,29.08,6900.0,25.5652,25.6707,25.5213,25.5652,6900.0
2010-07-21 12:20:00,29.1,29.15,29.09,29.15,9300.0,25.5828,25.6268,25.574,25.6268,9300.0
2010-07-21 12:30:00,29.15,29.16,29.13,29.14,11000.0,25.6268,25.6355,25.6092,25.618,11000.0
2010-07-21 12:40:00,29.17,29.17,29.05,29.09,22100.0,25.6443,25.6443,25.5388,25.574,22100.0
2010-07-21 12:50:00,29.09,29.09,29.0,29.04,27000.0,25.574,25.574,25.4949,25.53,27000.0
2010-07-21 13:00:00,29.06,29.12,29.05,29.1,4600.0,25.5476,25.6004,25.5388,25.5828,4600.0
2010-07-21 13:10:00,29.09,29.13,29.03,29.03,5300.0,25.574,25.6092,25.5213,25.5213,5300.0
2010-07-21 13:20:00,29.03,29.05,28.96,28.99,25400.0,25.5213,25.5388,25.4597,25.4861,25400.0
2010-07-21 13:30:00,28.97,29.03,28.97,29.0,15300.0,25.4685,25.5213,25.4685,25.4949,15300.0
2010-07-21 13:40:00,29.0,29.01,28.96,28.99,57800.0,25.4949,25.5037,25.4597,25.4861,57800.0
2010-07-21 13:50:00,29.0,29.06,28.98,28.98,118200.0,25.4949,25.5476,25.4773,25.4773,118200.0
2010-07-21 14:00:00,29.0,29.0,28.93,28.98,105900.0,25.4949,25.4949,25.4333,25.4773,105900.0
2010-07-21 14:10:00,28.94,28.95,28.9,28.95,9400.0,25.4421,25.4509,25.407,25.4509,9400.0
2010-07-21 14:20:00,28.95,29.05,28.89,28.99,7700.0,25.4509,25.5388,25.3982,25.4861,7700.0
2010-07-21 14:30:00,28.96,28.97,28.93,28.96,4000.0,25.4597,25.4685,25.4333,25.4597,4000.0
2010-07-21 14:40:00,28.96,28.97,28.89,28.9,5500.0,25.4597,25.4685,25.3982,25.407,5500.0
2010-07-21 14:50:00,28.9,28.91,28.79,28.8,13900.0,25.407,25.4158,25.3103,25.3191,13900.0
2010-07-21 15:00:00,28.8,28.89,28.71,28.85,14800.0,25.3191,25.3982,25.2399,25.363,14800.0
2010-07-21 15:10:00,28.85,28.98,28.8,28.8,94300.0,25.363,25.4773,25.3191,25.3191,94300.0
2010-07-21 15:20:00,28.81,28.92,28.72,28.79,31100.0,25.3278,25.4245,25.2487,25.3103,31100.0
2010-07-21 15:30:00,28.75,28.96,28.75,28.87,40000.0,25.2751,25.4597,25.2751,25.3806,40000.0
2010-07-21 15:40:00,28.91,28.91,28.81,28.88,35500.0,25.4158,25.4158,25.3278,25.3894,35500.0
2010-07-21 15:50:00,28.88,28.92,28.82,28.91,32300.0,25.3894,25.4245,25.3366,25.4158,32300.0
2010-07-22 09:30:00,29.06,29.32,29.06,29.23,7300.0,25.5476,25.7762,25.5476,25.6971,7300.0
2010-07-22 09:40:00,29.23,29.23,29.0,29.04,5200.0,25.6971,25.6971,25.4949,25.53,5200.0
2010-07-22 09:50:00,29.09,29.15,29.01,29.04,7100.0,25.574,25.6268,25.5037,25.53,7100.0
2010-07-22 10:00:00,29.07,29.13,29.02,29.05,10800.0,25.5564,25.6092,25.5125,25.5388,10800.0
2010-07-22 10:10:00,29.03,29.1,29.01,29.02,4100.0,25.5213,25.5828,25.5037,25.5125,4100.0
2010-07-22 10:20:00,28.98,29.02,28.91,29.02,7600.0,25.4773,25.5125,25.4158,25.5125,7600.0
2010-07-22 10:30:00,29.0,29.09,28.96,29.02,3500.0,25.4949,25.574,25.4597,25.5125,3500.0
2010-07-22 10:40:00,29.04,29.06,29.0,29.01,7400.0,25.53,25.5476,25.4949,25.5037,7400.0
2010-07-22 10:50:00,29.03,29.08,29.0,29.0,6000.0,25.5213,25.5652,25.4949,25.4949,6000.0
2010-07-22 11:00:00,29.0,29.06,28.99,29.06,2700.0,25.4949,25.5476,25.4861,25.5476,2700.0
2010-07-22 11:10:00,29.04,29.09,29.04,29.09,500.0,25.53,25.574,25.53,25.574,500.0
2010-07-22 11:20:00,29.07,29.15,29.07,29.09,4600.0,25.5564,25.6268,25.5564,25.574,4600.0
2010-07-22 11:30:00,29.08,29.12,28.94,29.0,14700.0,25.5652,25.6004,25.4421,25.4949,14700.0
2010-07-22 11:40:00,28.98,29.05,28.98,29.03,1700.0,25.4773,25.5388,25.4773,25.5213,1700.0
2010-07-22 11:50:00,29.05,29.06,29.02,29.02,5100.0,25.5388,25.5476,25.5125,25.5125,5100.0
2010-07-22 12:00:00,29.03,29.06,29.02,29.03,1900.0,25.5213,25.5476,25.5125,25.5213,1900.0
2010-07-22 12:10:00,29.0,29.06,28.99,29.04,10900.0,25.4949,25.5476,25.4861,25.53,10900.0
2010-07-22 12:20:00,29.04,29.04,28.97,29.01,4700.0,25.53,25.53,25.4685,25.5037,4700.0
2010-07-22 12:30:00,29.03,29.04,28.94,29.01,5600.0,25.5213,25.53,25.4421,25.5037,5600.0
2010-07-22 12:40:00,29.01,29.03,28.98,29.0,8800.0,25.5037,25.5213,25.4773,25.4949,8800.0
2010-07-22 12:50:00,29.02,29.06,28.98,29.01,16000.0,25.5125,25.5476,25.4773,25.5037,16000.0
2010-07-22 13:00:00,29.0,29.02,28.99,28.99,39000.0,25.4949,25.5125,25.4861,25.4861,39000.0
2010-07-22 13:10:00,29.0,29.04,28.99,29.0,17900.0,25.4949,25.53,25.4861,25.4949,17900.0
2010-07-22 13:20:00,29.0,29.01,28.97,28.99,5100.0,25.4949,25.5037,25.4685,25.4861,5100.0
2010-07-22 13:30:00,28.97,28.99,28.97,28.99,3300.0,25.4685,25.4861,25.4685,25.4861,3300.0
2010-07-22 13:40:00,28.98,28.99,28.98,28.99,1500.0,25.4773,25.4861,25.4773,25.4861,1500.0
2010-07-22 13:50:00,29.0,29.0,28.94,28.95,4400.0,25.4949,25.4949,25.4421,25.4509,4400.0
2010-07-22 14:00:00,28.96,29.02,28.96,29.0,4600.0,25.4597,25.5125,25.4597,25.4949,4600.0
2010-07-22 14:10:00,29.0,29.0,28.95,28.96,10200.0,25.4949,25.4949,25.4509,25.4597,10200.0
2010-07-22 14:20:00,28.98,29.03,28.96,29.01,5700.0,25.4773,25.5213,25.4597,25.5037,5700.0
2010-07-22 14:30:00,29.03,29.03,28.97,28.98,5500.0,25.5213,25.5213,25.4685,25.4773,5500.0
2010-07-22 14:40:00,28.99,29.02,28.97,29.0,5100.0,25.4861,25.5125,25.4685,25.4949,5100.0
2010-07-22 14:50:00,28.99,29.04,28.98,29.0,8000.0,25.4861,25.53,25.4773,25.4949,8000.0
2010-07-22 15:00:00,29.0,29.04,28.99,29.02,8100.0,25.4949,25.53,25.4861,25.5125,8100.0
2010-07-22 15:10:00,29.02,29.06,28.95,29.02,24900.0,25.5125,25.5476,25.4509,25.5125,24900.0
2010-07-22 15:20:00,29.02,29.04,28.98,28.98,9800.0,25.5125,25.53,25.4773,25.4773,9800.0
2010-07-22 15:30:00,28.98,28.99,28.8,28.82,15800.0,25.4773,25.4861,25.3191,25.3366,15800.0
2010-07-22 15:40:00,28.82,28.94,28.8,28.89,19300.0,25.3366,25.4421,25.3191,25.3982,19300.0
2010-07-22 15:50:00,28.89,28.96,28.85,28.95,37300.0,25.3982,25.4597,25.363,25.4509,37300.0
2010-07-23 09:30:00,29.03,29.09,28.91,28.94,262500.0,25.5213,25.574,25.4158,25.4421,262500.0
2010-07-23 09:40:00,28.95,29.0,28.95,28.98,2100.0,25.4509,25.4949,25.4509,25.4773,2100.0
2010-07-23 09:50:00,28.98,29.0,28.92,28.92,6700.0,25.4773,25.4949,25.4245,25.4245,6700.0
2010-07-23 10:00:00,28.92,29.18,28.92,29.14,7600.0,25.4245,25.6531,25.4245,25.618,7600.0
2010-07-23 10:10:00,29.14,29.14,29.03,29.03,8000.0,25.618,25.618,25.5213,25.5213,8000.0
2010-07-23 10:20:00,29.06,29.06,28.99,29.06,2200.0,25.5476,25.5476,25.4861,25.5476,2200.0
2010-07-23 10:30:00,29.05,29.14,29.03,29.12,5300.0,25.5388,25.618,25.5213,25.6004,5300.0
2010-07-23 10:40:00,29.07,29.12,28.99,29.01,9100.0,25.5564,25.6004,25.4861,25.5037,9100.0
2010-07-23 10:50:00,29.01,29.05,28.98,28.98,3500.0,25.5037,25.5388,25.4773,25.4773,3500.0
2010-07-23 11:00:00,28.96,29.04,28.95,29.0,13800.0,25.4597,25.53,25.4509,25.4949,13800.0
2010-07-23 11:10:00,28.99,29.05,28.96,28.99,7800.0,25.4861,25.5388,25.4597,25.4861,7800.0
2010-07-23 11:20:00,28.97,29.04,28.97,29.01,7400.0,25.4685,25.53,25.4685,25.5037,7400.0
2010-07-23 11:30:00,29.01,29.05,29.0,29.04,4900.0,25.5037,25.5388,25.4949,25.53,4900.0
2010-07-23 11:40:00,29.03,29.07,28.97,29.04,5600.0,25.5213,25.5564,25.4685,25.53,5600.0
2010-07-23 11:50:00,29.05,29.05,29.02,29.02,1600.0,25.5388,25.5388,25.5125,25.5125,1600.0
2010-07-23 12:00:00,29.07,29.12,28.97,29.0,9600.0,25.5564,25.6004,25.4685,25.4949,9600.0
2010-07-23 12:10:00,29.0,29.08,28.98,29.04,14000.0,25.4949,25.5652,25.4773,25.53,14000.0
2010-07-23 12:20:00,29.06,29.11,29.02,29.11,10300.0,25.5476,25.5916,25.5125,25.5916,10300.0
2010-07-23 12:30:00,29.09,29.18,29.05,29.18,9100.0,25.574,25.6531,25.5388,25.6531,9100.0
2010-07-23 12:40:00,29.15,29.2,29.11,29.17,23300.0,25.6268,25.6707,25.5916,25.6443,23300.0
2010-07-23 12:50:00,29.2,29.22,29.13,29.2,17500.0,25.6707,25.6883,25.6092,25.6707,17500.0
2010-07-23 13:00:00,29.2,29.24,29.12,29.12,15400.0,25.6707,25.7059,25.6004,25.6004,15400.0
2010-07-23 13:10:00,29.12,29.23,29.12,29.19,25500.0,25.6004,25.6971,25.6004,25.6619,25500.0
2010-07-23 13:20:00,29.18,29.34,29.18,29.26,24700.0,25.6531,25.7938,25.6531,25.7235,24700.0
2010-07-23 13:30:00,29.29,29.37,29.26,29.35,21800.0,25.7498,25.8202,25.7235,25.8026,21800.0
2010-07-23 13:40:00,29.34,29.37,29.29,29.32,17400.0,25.7938,25.8202,25.7498,25.7762,17400.0
2010-07-23 13:50:00,29.32,29.33,29.26,29.26,19000.0,25.7762,25.785,25.7235,25.7235,19000.0
2010-07-23 14:00:00,29.26,29.29,29.24,29.28,19700.0,25.7235,25.7498,25.7059,25.741,19700.0
2010-07-23 14:10:00,29.27,29.29,29.19,29.23,16500.0,25.7322,25.7498,25.6619,25.6971,16500.0
2010-07-23 14:20:00,29.23,29.26,29.21,29.26,18000.0,25.6971,25.7235,25.6795,25.7235,18000.0
2010-07-23 14:30:00,29.23,29.32,29.23,29.29,26500.0,25.6971,25.7762,25.6971,25.7498,26500.0
2010-07-23 14:40:00,29.31,29.32,29.27,29.31,17900.0,25.7674,25.7762,25.7322,25.7674,17900.0
2010-07-23 14:50:00,29.31,29.46,29.3,29.33,28400.0,25.7674,25.8993,25.7586,25.785,28400.0
2010-07-23 15:00:00,29.34,29.38,29.34,29.37,3200.0,25.7938,25.829,25.7938,25.8202,3200.0
2010-07-23 15:10:00,29.37,29.39,29.32,29.36,6900.0,25.8202,25.8377,25.7762,25.8114,6900.0
2010-07-23 15:20:00,29.38,29.42,29.34,29.35,2900.0,25.829,25.8641,25.7938,25.8026,2900.0
2010-07-23 15:30:00,29.35,29.4,29.28,29.31,10900.0,25.8026,25.8465,25.741,25.7674,10900.0
2010-07-23 15:40:00,29.33,29.37,29.22,29.31,23700.0,25.785,25.8202,25.6883,25.7674,23700.0
2010-07-23 15:50:00,29.3,29.4,29.3,29.35,27000.0,25.7586,25.8465,25.7586,25.8026,27000.0
2010-07-26 09:30:00,29.58,29.58,29.4,29.47,17700.0,26.0048,26.0048,25.8465,25.9081,17700.0
2010-07-26 09:40:00,29.41,29.7,29.39,29.7,4500.0,25.8553,26.1103,25.8377,26.1103,4500.0
2010-07-26 09:50:00,29.6,29.81,29.6,29.76,64200.0,26.0224,26.207,26.0224,26.163,64200.0
2010-07-26 10:00:00,29.77,30.0,29.77,29.9,33800.0,26.1718,26.374,26.1718,26.2861,33800.0
2010-07-26 10:10:00,29.94,29.94,29.78,29.82,17600.0,26.3213,26.3213,26.1806,26.2158,17600.0
2010-07-26 10:20:00,29.82,29.82,29.6,29.65,11500.0,26.2158,26.2158,26.0224,26.0663,11500.0
2010-07-26 10:30:00,29.68,29.79,29.66,29.7,22600.0,26.0927,26.1894,26.0751,26.1103,22600.0
2010-07-26 10:40:00,29.72,29.72,29.52,29.6,12700.0,26.1279,26.1279,25.952,26.0224,12700.0
2010-07-26 10:50:00,29.66,29.68,29.59,29.61,2400.0,26.0751,26.0927,26.0136,26.0312,2400.0
2010-07-26 11:00:00,29.65,29.68,29.49,29.49,5400.0,26.0663,26.0927,25.9257,25.9257,5400.0
2010-07-26 11:10:00,29.53,29.62,29.53,29.6,800.0,25.9608,26.0399,25.9608,26.0224,800.0
2010-07-26 11:20:00,29.61,29.67,29.6,29.67,3400.0,26.0312,26.0839,26.0224,26.0839,3400.0
2010-07-26 11:30:00,29.69,29.76,29.68,29.7,5600.0,26.1015,26.163,26.0927,26.1103,5600.0
2010-07-26 11:40:00,29.7,29.77,29.69,29.75,2300.0,26.1103,26.1718,26.1015,26.1542,2300.0
2010-07-26 11:50:00,29.75,29.81,29.75,29.77,4100.0,26.1542,26.207,26.1542,26.1718,4100.0
2010-07-26 12:00:00,29.78,29.81,29.76,29.76,3000.0,26.1806,26.207,26.163,26.163,3000.0
2010-07-26 12:10:00,29.79,29.81,29.75,29.78,3800.0,26.1894,26.207,26.1542,26.1806,3800.0
2010-07-26 12:20:00,29.79,29.81,29.75,29.75,5400.0,26.1894,26.207,26.1542,26.1542,5400.0
2010-07-26 12:30:00,29.74,29.8,29.7,29.79,10200.0,26.1454,26.1982,26.1103,26.1894,10200.0
2010-07-26 12:40:00,29.79,29.83,29.75,29.83,6400.0,26.1894,26.2246,26.1542,26.2246,6400.0
2010-07-26 12:50:00,29.81,29.88,29.81,29.88,6800.0,26.207,26.2685,26.207,26.2685,6800.0
2010-07-26 13:00:00,29.88,29.88,29.84,29.86,4100.0,26.2685,26.2685,26.2334,26.2509,4100.0
2010-07-26 13:10:00,29.86,29.89,29.85,29.89,5200.0,26.2509,26.2773,26.2421,26.2773,5200.0
2010-07-26 13:20:00,29.89,29.92,29.88,29.92,5500.0,26.2773,26.3037,26.2685,26.3037,5500.0
2010-07-26 13:30:00,29.93,29.93,29.9,29.93,6100.0,26.3125,26.3125,26.2861,26.3125,6100.0
2010-07-26 13:40:00,29.93,29.97,29.92,29.95,12500.0,26.3125,26.3476,26.3037,26.3301,12500.0
2010-07-26 13:50:00,29.96,30.0,29.95,29.96,11400.0,26.3388,26.374,26.3301,26.3388,11400.0
2010-07-26 14:00:00,29.95,30.0,29.93,29.95,22200.0,26.3301,26.374,26.3125,26.3301,22200.0
2010-07-26 14:10:00,29.94,29.98,29.94,29.98,13900.0,26.3213,26.3564,26.3213,26.3564,13900.0
2010-07-26 14:20:00,29.96,30.0,29.84,29.85,132400.0,26.3388,26.374,26.2334,26.2421,132400.0
2010-07-26 14:30:00,29.84,29.9,29.83,29.85,21600.0,26.2334,26.2861,26.2246,26.2421,21600.0
2010-07-26 14:40:00,29.85,29.85,29.75,29.78,16100.0,26.2421,26.2421,26.1542,26.1806,16100.0
2010-07-26 14:50:00,29.78,29.85,29.74,29.85,8500.0,26.1806,26.2421,26.1454,26.2421,8500.0
2010-07-26 15:00:00,29.85,29.85,29.82,29.83,9700.0,26.2421,26.2421,26.2158,26.2246,9700.0
2010-07-26 15:10:00,29.84,29.85,29.8,29.8,8400.0,26.2334,26.2421,26.1982,26.1982,8400.0
2010-07-26 15:20:00,29.82,29.87,29.8,29.82,14700.0,26.2158,26.2597,26.1982,26.2158,14700.0
2010-07-26 15:30:00,29.85,29.85,29.8,29.82,28800.0,26.2421,26.2421,26.1982,26.2158,28800.0
2010-07-26 15:40:00,29.82,29.85,29.78,29.83,19400.0,26.2158,26.2421,26.1806,26.2246,19400.0
2010-07-26 15:50:00,29.82,29.83,29.68,29.71,93800.0,26.2158,26.2246,26.0927,26.1191,93800.0
2010-07-27 09:30:00,29.69,29.77,29.5,29.54,15100.0,26.1015,26.1718,25.9344,25.9696,15100.0
2010-07-27 09:40:00,29.5,29.74,29.46,29.71,6400.0,25.9344,26.1454,25.8993,26.1191,6400.0
2010-07-27 09:50:00,29.72,29.75,29.59,29.59,4000.0,26.1279,26.1542,26.0136,26.0136,4000.0
2010-07-27 10:00:00,29.73,29.75,29.52,29.53,11300.0,26.1366,26.1542,25.952,25.9608,11300.0
2010-07-27 10:10:00,29.54,29.59,29.46,29.52,13700.0,25.9696,26.0136,25.8993,25.952,13700.0
2010-07-27 10:20:00,29.53,29.57,29.49,29.5,5600.0,25.9608,25.996,25.9257,25.9344,5600.0
2010-07-27 10:30:00,29.54,29.54,29.45,29.45,8200.0,25.9696,25.9696,25.8905,25.8905,8200.0
2010-07-27 10:40:00,29.45,29.45,29.15,29.18,17500.0,25.8905,25.8905,25.6268,25.6531,17500.0
2010-07-27 10:50:00,29.19,29.29,29.18,29.24,3800.0,25.6619,25.7498,25.6531,25.7059,3800.0
2010-07-27 11:00:00,29.22,29.22,29.16,29.18,4700.0,25.6883,25.6883,25.6355,25.6531,4700.0
2010-07-27 11:10:00,29.17,29.17,29.02,29.07,6800.0,25.6443,25.6443,25.5125,25.5564,6800.0
2010-07-27 11:20:00,29.05,29.07,28.95,29.06,7600.0,25.5388,25.5564,25.4509,25.5476,7600.0
2010-07-27 11:30:00,29.05,29.09,29.04,29.09,2700.0,25.5388,25.574,25.53,25.574,2700.0
2010-07-27 11:40:00,29.09,29.2,29.08,29.18,4600.0,25.574,25.6707,25.5652,25.6531,4600.0
2010-07-27 11:50:00,29.16,29.17,29.15,29.16,3200.0,25.6355,25.6443,25.6268,25.6355,3200.0
2010-07-27 12:00:00,29.16,29.2,29.16,29.19,3900.0,25.6355,25.6707,25.6355,25.6619,3900.0
2010-07-27 12:10:00,29.2,29.26,29.2,29.24,5700.0,25.6707,25.7235,25.6707,25.7059,5700.0
2010-07-27 12:20:00,29.25,29.26,29.23,29.25,5700.0,25.7147,25.7235,25.6971,25.7147,5700.0
2010-07-27 12:30:00,29.26,29.36,29.23,29.36,17800.0,25.7235,25.8114,25.6971,25.8114,17800.0
2010-07-27 12:40:00,29.36,29.39,29.25,29.25,5900.0,25.8114,25.8377,25.7147,25.7147,5900.0
2010-07-27 12:50:00,29.21,29.23,29.16,29.23,5800.0,25.6795,25.6971,25.6355,25.6971,5800.0
2010-07-27 13:00:00,29.22,29.29,29.18,29.29,10100.0,25.6883,25.7498,25.6531,25.7498,10100.0
2010-07-27 13:10:00,29.29,29.29,29.13,29.13,3000.0,25.7498,25.7498,25.6092,25.6092,3000.0
2010-07-27 13:20:00,29.13,29.17,29.12,29.13,7100.0,25.6092,25.6443,25.6004,25.6092,7100.0
2010-07-27 13:30:00,29.12,29.17,29.1,29.15,8900.0,25.6004,25.6443,25.5828,25.6268,8900.0
2010-07-27 13:40:00,29.16,29.22,29.16,29.22,6500.0,25.6355,25.6883,25.6355,25.6883,6500.0
2010-07-27 13:50:00,29.21,29.22,29.18,29.2,12100.0,25.6795,25.6883,25.6531,25.6707,12100.0
2010-07-27 14:00:00,29.2,29.28,29.2,29.28,7100.0,25.6707,25.741,25.6707,25.741,7100.0
2010-07-27 14:10:00,29.31,29.36,29.28,29.36,5800.0,25.7674,25.8114,25.741,25.8114,5800.0
2010-07-27 14:20:00,29.34,29.36,29.32,29.33,4700.0,25.7938,25.8114,25.7762,25.785,4700.0
2010-07-27 14:30:00,29.31,29.31,29.26,29.27,2300.0,25.7674,25.7674,25.7235,25.7322,2300.0
2010-07-27 14:40:00,29.27,29.33,29.27,29.3,20500.0,25.7322,25.785,25.7322,25.7586,20500.0
2010-07-27 14:50:00,29.31,29.31,29.27,29.29,5500.0,25.7674,25.7674,25.7322,25.7498,5500.0
2010-07-27 15:00:00,29.28,29.29,29.22,29.26,8700.0,25.741,25.7498,25.6883,25.7235,8700.0
2010-07-27 15:10:00,29.26,29.32,29.24,29.3,8600.0,25.7235,25.7762,25.7059,25.7586,8600.0
2010-07-27 15:20:00,29.31,29.35,29.3,29.32,13200.0,25.7674,25.8026,25.7586,25.7762,13200.0
2010-07-27 15:30:00,29.31,29.33,29.25,29.3,31900.0,25.7674,25.785,25.7147,25.7586,31900.0
2010-07-27 15:40:00,29.28,29.31,29.19,29.21,21800.0,25.741,25.7674,25.6619,25.6795,21800.0
2010-07-27 15:50:00,29.2,29.36,29.18,29.35,123700.0,25.6707,25.8114,25.6531,25.8026,123700.0
2010-07-28 09:30:00,29.39,29.45,28.95,29.31,27200.0,25.8377,25.8905,25.4509,25.7674,27200.0
2010-07-28 09:40:00,29.35,29.46,29.22,29.46,72600.0,25.8026,25.8993,25.6883,25.8993,72600.0
2010-07-28 09:50:00,29.46,29.5,29.44,29.47,105100.0,25.8993,25.9344,25.8817,25.9081,105100.0
2010-07-28 10:00:00,29.5,29.64,29.5,29.57,145500.0,25.9344,26.0575,25.9344,25.996,145500.0
2010-07-28 10:10:00,29.58,29.75,29.54,29.72,103800.0,26.0048,26.1542,25.9696,26.1279,103800.0
2010-07-28 10:20:00,29.71,29.88,29.7,29.83,46400.0,26.1191,26.2685,26.1103,26.2246,46400.0
2010-07-28 10:30:00,29.84,29.84,29.7,29.75,52800.0,26.2334,26.2334,26.1103,26.1542,52800.0
2010-07-28 10:40:00,29.75,29.83,29.73,29.75,24200.0,26.1542,26.2246,26.1366,26.1542,24200.0
2010-07-28 10:50:00,29.76,29.83,29.75,29.75,36900.0,26.163,26.2246,26.1542,26.1542,36900.0
2010-07-28 11:00:00,29.75,29.77,29.66,29.72,22500.0,26.1542,26.1718,26.0751,26.1279,22500.0
2010-07-28 11:10:00,29.71,29.75,29.59,29.63,14900.0,26.1191,26.1542,26.0136,26.0487,14900.0
2010-07-28 11:20:00,29.65,29.73,29.65,29.66,22800.0,26.0663,26.1366,26.0663,26.0751,22800.0
2010-07-28 11:30:00,29.66,29.66,29.6,29.6,21000.0,26.0751,26.0751,26.0224,26.0224,21000.0
2010-07-28 11:40:00,29.6,29.61,29.57,29.6,28700.0,26.0224,26.0312,25.996,26.0224,28700.0
2010-07-28 11:50:00,29.6,29.67,29.58,29.63,23500.0,26.0224,26.0839,26.0048,26.0487,23500.0
2010-07-28 12:00:00,29.61,29.65,29.57,29.6,28100.0,26.0312,26.0663,25.996,26.0224,28100.0
2010-07-28 12:10:00,29.6,29.62,29.6,29.61,2700.0,26.0224,26.0399,26.0224,26.0312,2700.0
2010-07-28 12:20:00,29.6,29.64,29.6,29.6,14900.0,26.0224,26.0575,26.0224,26.0224,14900.0
2010-07-28 12:30:00,29.6,29.63,29.56,29.58,21600.0,26.0224,26.0487,25.9872,26.0048,21600.0
2010-07-28 12:40:00,29.55,29.63,29.55,29.6,12500.0,25.9784,26.0487,25.9784,26.0224,12500.0
2010-07-28 12:50:00,29.61,29.64,29.6,29.63,8700.0,26.0312,26.0575,26.0224,26.0487,8700.0
2010-07-28 13:00:00,29.65,29.66,29.62,29.64,15600.0,26.0663,26.0751,26.0399,26.0575,15600.0
2010-07-28 13:10:00,29.66,29.69,29.64,29.65,6700.0,26.0751,26.1015,26.0575,26.0663,6700.0
2010-07-28 13:20:00,29.65,29.67,29.63,29.65,27200.0,26.0663,26.0839,26.0487,26.0663,27200.0
2010-07-28 13:30:00,29.65,29.66,29.62,29.62,16300.0,26.0663,26.0751,26.0399,26.0399,16300.0
2010-07-28 13:40:00,29.63,29.65,29.62,29.63,20200.0,26.0487,26.0663,26.0399,26.0487,20200.0
2010-07-28 13:50:00,29.64,29.65,29.58,29.62,22400.0,26.0575,26.0663,26.0048,26.0399,22400.0
2010-07-28 14:00:00,29.62,29.66,29.56,29.65,34000.0,26.0399,26.0751,25.9872,26.0663,34000.0
2010-07-28 14:10:00,29.65,29.68,29.54,29.54,39400.0,26.0663,26.0927,25.9696,25.9696,39400.0
2010-07-28 14:20:00,29.51,29.58,29.5,29.56,22600.0,25.9432,26.0048,25.9344,25.9872,22600.0
2010-07-28 14:30:00,29.56,29.6,29.55,29.58,30700.0,25.9872,26.0224,25.9784,26.0048,30700.0
2010-07-28 14:40:00,29.57,29.57,29.55,29.55,24800.0,25.996,25.996,25.9784,25.9784,24800.0
2010-07-28 14:50:00,29.55,29.57,29.52,29.52,19700.0,25.9784,25.996,25.952,25.952,19700.0
2010-07-28 15:00:00,29.54,29.54,29.45,29.46,27100.0,25.9696,25.9696,25.8905,25.8993,27100.0
2010-07-28 15:10:00,29.44,29.51,29.44,29.48,22200.0,25.8817,25.9432,25.8817,25.9169,22200.0
2010-07-28 15:20:00,29.49,29.59,29.47,29.55,158600.0,25.9257,26.0136,25.9081,25.9784,158600.0
2010-07-28 15:30:00,29.56,29.56,29.49,29.49,23500.0,25.9872,25.9872,25.9257,25.9257,23500.0
2010-07-28 15:40:00,29.49,29.5,29.49,29.49,13100.0,25.9257,25.9344,25.9257,25.9257,13100.0
2010-07-28 15:50:00,29.49,29.98,29.49,29.5,125200.0,25.9257,26.3564,25.9257,25.9344,125200.0
2010-07-29 09:30:00,29.65,29.94,29.51,29.8,36600.0,26.0663,26.3213,25.9432,26.1982,36600.0
2010-07-29 09:40:00,29.84,29.87,29.7,29.7,10700.0,26.2334,26.2597,26.1103,26.1103,10700.0
2010-07-29 09:50:00,29.69,29.82,29.68,29.82,15900.0,26.1015,26.2158,26.0927,26.2158,15900.0
2010-07-29 10:00:00,29.82,29.87,29.81,29.81,7200.0,26.2158,26.2597,26.207,26.207,7200.0
2010-07-29 10:10:00,29.8,29.8,29.62,29.65,9600.0,26.1982,26.1982,26.0399,26.0663,9600.0
2010-07-29 10:20:00,29.65,29.65,29.49,29.52,12500.0,26.0663,26.0663,25.9257,25.952,12500.0
2010-07-29 10:30:00,29.49,29.49,29.34,29.45,11500.0,25.9257,25.9257,25.7938,25.8905,11500.0
2010-07-29 10:40:00,29.42,29.42,29.19,29.26,13800.0,25.8641,25.8641,25.6619,25.7235,13800.0
2010-07-29 10:50:00,29.26,29.48,29.26,29.39,25600.0,25.7235,25.9169,25.7235,25.8377,25600.0
2010-07-29 11:00:00,29.38,29.39,29.35,29.39,16900.0,25.829,25.8377,25.8026,25.8377,16900.0
2010-07-29 11:10:00,29.37,29.41,29.22,29.22,13200.0,25.8202,25.8553,25.6883,25.6883,13200.0
2010-07-29 11:20:00,29.22,29.22,29.0,29.03,8200.0,25.6883,25.6883,25.4949,25.5213,8200.0
2010-07-29 11:30:00,29.0,29.01,28.87,28.97,15700.0,25.4949,25.5037,25.3806,25.4685,15700.0
2010-07-29 11:40:00,28.97,28.97,28.84,28.9,10200.0,25.4685,25.4685,25.3542,25.407,10200.0
2010-07-29 11:50:00,28.89,28.89,28.75,28.77,17300.0,25.3982,25.3982,25.2751,25.2927,17300.0
2010-07-29 12:00:00,28.77,28.8,28.67,28.68,9600.0,25.2927,25.3191,25.2048,25.2136,9600.0
2010-07-29 12:10:00,28.68,28.74,28.66,28.7,5800.0,25.2136,25.2663,25.196,25.2311,5800.0
2010-07-29 12:20:00,28.72,28.79,28.72,28.75,12100.0,25.2487,25.3103,25.2487,25.2751,12100.0
2010-07-29 12:30:00,28.73,28.75,28.64,28.65,4200.0,25.2575,25.2751,25.1784,25.1872,4200.0
2010-07-29 12:40:00,28.66,28.69,28.62,28.66,5000.0,25.196,25.2223,25.1608,25.196,5000.0
2010-07-29 12:50:00,28.64,28.74,28.62,28.72,6000.0,25.1784,25.2663,25.1608,25.2487,6000.0
2010-07-29 13:00:00,28.72,28.77,28.72,28.74,5600.0,25.2487,25.2927,25.2487,25.2663,5600.0
2010-07-29 13:10:00,28.75,28.81,28.74,28.76,6600.0,25.2751,25.3278,25.2663,25.2839,6600.0
2010-07-29 13:20:00,28.76,28.77,28.72,28.72,4400.0,25.2839,25.2927,25.2487,25.2487,4400.0
2010-07-29 13:30:00,28.72,28.78,28.69,28.78,7100.0,25.2487,25.3015,25.2223,25.3015,7100.0
2010-07-29 13:40:00,28.79,28.87,28.78,28.82,8800.0,25.3103,25.3806,25.3015,25.3366,8800.0
2010-07-29 13:50:00,28.84,28.85,28.74,28.74,10300.0,25.3542,25.363,25.2663,25.2663,10300.0
2010-07-29 14:00:00,28.73,28.73,28.67,28.67,3800.0,25.2575,25.2575,25.2048,25.2048,3800.0
2010-07-29 14:10:00,28.7,28.75,28.7,28.75,5600.0,25.2311,25.2751,25.2311,25.2751,5600.0
2010-07-29 14:20:00,28.75,28.75,28.7,28.71,5600.0,25.2751,25.2751,25.2311,25.2399,5600.0
2010-07-29 14:30:00,28.72,28.73,28.63,28.72,19200.0,25.2487,25.2575,25.1696,25.2487,19200.0
2010-07-29 14:40:00,28.74,28.75,28.72,28.74,15300.0,25.2663,25.2751,25.2487,25.2663,15300.0
2010-07-29 14:50:00,28.74,28.75,28.68,28.72,14100.0,25.2663,25.2751,25.2136,25.2487,14100.0
2010-07-29 15:00:00,28.72,28.76,28.67,28.72,10700.0,25.2487,25.2839,25.2048,25.2487,10700.0
2010-07-29 15:10:00,28.72,28.76,28.7,28.74,19800.0,25.2487,25.2839,25.2311,25.2663,19800.0
2010-07-29 15:20:00,28.75,28.83,28.68,28.72,89900.0,25.2751,25.3454,25.2136,25.2487,89900.0
2010-07-29 15:30:00,28.72,28.75,28.7,28.75,11700.0,25.2487,25.2751,25.2311,25.2751,11700.0
2010-07-29 15:40:00,28.75,28.75,28.6,28.65,19500.0,25.2751,25.2751,25.1432,25.1872,19500.0
2010-07-29 15:50:00,28.66,28.72,28.66,28.67,22800.0,25.196,25.2487,25.196,25.2048,22800.0
2010-07-30 09:30:00,28.59,28.6,28.34,28.35,8800.0,25.1344,25.1432,24.9147,24.9234,8800.0
2010-07-30 09:40:00,28.35,28.72,28.35,28.56,9800.0,24.9234,25.2487,24.9234,25.1081,9800.0
2010-07-30 09:50:00,28.56,28.8,28.54,28.69,6900.0,25.1081,25.3191,25.0905,25.2223,6900.0
2010-07-30 10:00:00,28.69,28.75,28.67,28.68,10300.0,25.2223,25.2751,25.2048,25.2136,10300.0
2010-07-30 10:10:00,28.66,28.73,28.66,28.69,6000.0,25.196,25.2575,25.196,25.2223,6000.0
2010-07-30 10:20:00,28.7,28.87,28.69,28.87,26000.0,25.2311,25.3806,25.2223,25.3806,26000.0
2010-07-30 10:30:00,28.88,29.02,28.8,28.8,247500.0,25.3894,25.5125,25.3191,25.3191,247500.0
2010-07-30 10:40:00,28.83,28.95,28.75,28.95,26100.0,25.3454,25.4509,25.2751,25.4509,26100.0
2010-07-30 10:50:00,28.98,29.04,28.95,29.04,4700.0,25.4773,25.53,25.4509,25.53,4700.0
2010-07-30 11:00:00,29.01,29.01,28.95,28.96,8700.0,25.5037,25.5037,25.4509,25.4597,8700.0
2010-07-30 11:10:00,28.96,28.97,28.93,28.97,3000.0,25.4597,25.4685,25.4333,25.4685,3000.0
2010-07-30 11:20:00,28.98,29.02,28.95,29.02,4500.0,25.4773,25.5125,25.4509,25.5125,4500.0
2010-07-30 11:30:00,29.03,29.14,29.03,29.13,9800.0,25.5213,25.618,25.5213,25.6092,9800.0
2010-07-30 11:40:00,29.13,29.27,29.09,29.24,16900.0,25.6092,25.7322,25.574,25.7059,16900.0
2010-07-30 11:50:00,29.23,29.23,29.17,29.2,15200.0,25.6971,25.6971,25.6443,25.6707,15200.0
2010-07-30 12:00:00,29.2,29.21,29.18,29.18,4600.0,25.6707,25.6795,25.6531,25.6531,4600.0
2010-07-30 12:10:00,29.18,29.2,29.17,29.17,3500.0,25.6531,25.6707,25.6443,25.6443,3500.0
2010-07-30 12:20:00,29.18,29.21,29.14,29.2,6600.0,25.6531,25.6795,25.618,25.6707,6600.0
2010-07-30 12:30:00,29.2,29.27,29.18,29.22,6800.0,25.6707,25.7322,25.6531,25.6883,6800.0
2010-07-30 12:40:00,29.23,29.26,29.15,29.2,7300.0,25.6971,25.7235,25.6268,25.6707,7300.0
2010-07-30 12:50:00,29.2,29.25,29.16,29.2,6000.0,25.6707,25.7147,25.6355,25.6707,6000.0
2010-07-30 13:00:00,29.21,29.25,29.11,29.16,15000.0,25.6795,25.7147,25.5916,25.6355,15000.0
2010-07-30 13:10:00,29.16,29.16,28.94,28.95,13600.0,25.6355,25.6355,25.4421,25.4509,13600.0
2010-07-30 13:20:00,28.97,28.99,28.92,28.92,6000.0,25.4685,25.4861,25.4245,25.4245,6000.0
2010-07-30 13:30:00,28.92,28.94,28.86,28.89,6000.0,25.4245,25.4421,25.3718,25.3982,6000.0
2010-07-30 13:40:00,28.9,28.92,28.84,28.85,8800.0,25.407,25.4245,25.3542,25.363,8800.0
2010-07-30 13:50:00,28.85,28.9,28.79,28.79,14900.0,25.363,25.407,25.3103,25.3103,14900.0
2010-07-30 14:00:00,28.79,28.92,28.77,28.91,6200.0,25.3103,25.4245,25.2927,25.4158,6200.0
2010-07-30 14:10:00,28.95,29.09,28.95,29.06,6300.0,25.4509,25.574,25.4509,25.5476,6300.0
2010-07-30 14:20:00,29.08,29.08,28.98,28.98,3800.0,25.5652,25.5652,25.4773,25.4773,3800.0
2010-07-30 14:30:00,28.98,29.01,28.98,28.99,5400.0,25.4773,25.5037,25.4773,25.4861,5400.0
2010-07-30 14:40:00,28.99,29.0,28.96,28.97,6900.0,25.4861,25.4949,25.4597,25.4685,6900.0
2010-07-30 14:50:00,28.98,28.98,28.93,28.96,5100.0,25.4773,25.4773,25.4333,25.4597,5100.0
2010-07-30 15:00:00,28.96,28.99,28.93,28.98,5200.0,25.4597,25.4861,25.4333,25.4773,5200.0
2010-07-30 15:10:00,28.98,28.98,28.92,28.92,13300.0,25.4773,25.4773,25.4245,25.4245,13300.0
2010-07-30 15:20:00,28.92,29.11,28.92,29.02,20700.0,25.4245,25.5916,25.4245,25.5125,20700.0
2010-07-30 15:30:00,29.07,29.07,28.97,29.01,13900.0,25.5564,25.5564,25.4685,25.5037,13900.0
2010-07-30 15:40:00,29.01,29.16,29.01,29.13,23000.0,25.5037,25.6355,25.5037,25.6092,23000.0
2010-07-30 15:50:00,29.13,29.18,29.13,29.15,61900.0,25.6092,25.6531,25.6092,25.6268,61900.0
2010-08-02 09:30:00,29.52,29.69,29.52,29.61,13800.0,25.952,26.1015,25.952,26.0312,13800.0
2010-08-02 09:40:00,29.58,29.58,29.35,29.37,7900.0,26.0048,26.0048,25.8026,25.8202,7900.0
2010-08-02 09:50:00,29.36,29.39,29.25,29.25,6700.0,25.8114,25.8377,25.7147,25.7147,6700.0
2010-08-02 10:00:00,29.28,29.37,29.25,29.25,11900.0,25.741,25.8202,25.7147,25.7147,11900.0
2010-08-02 10:10:00,29.26,29.38,29.26,29.32,9200.0,25.7235,25.829,25.7235,25.7762,9200.0
2010-08-02 10:20:00,29.29,29.37,29.29,29.35,12600.0,25.7498,25.8202,25.7498,25.8026,12600.0
2010-08-02 10:30:00,29.35,29.38,29.34,29.35,5800.0,25.8026,25.829,25.7938,25.8026,5800.0
2010-08-02 10:40:00,29.35,29.42,29.35,29.38,11100.0,25.8026,25.8641,25.8026,25.829,11100.0
2010-08-02 10:50:00,29.36,29.38,29.35,29.35,2800.0,25.8114,25.829,25.8026,25.8026,2800.0
2010-08-02 11:00:00,29.35,29.4,29.35,29.37,15300.0,25.8026,25.8465,25.8026,25.8202,15300.0
2010-08-02 11:10:00,29.37,29.39,29.35,29.37,8000.0,25.8202,25.8377,25.8026,25.8202,8000.0
2010-08-02 11:20:00,29.35,29.46,29.34,29.44,10900.0,25.8026,25.8993,25.7938,25.8817,10900.0
2010-08-02 11:30:00,29.45,29.55,29.45,29.5,8000.0,25.8905,25.9784,25.8905,25.9344,8000.0
2010-08-02 11:40:00,29.47,29.49,29.43,29.43,21000.0,25.9081,25.9257,25.8729,25.8729,21000.0
2010-08-02 11:50:00,29.42,29.5,29.42,29.5,3500.0,25.8641,25.9344,25.8641,25.9344,3500.0
2010-08-02 12:00:00,29.5,29.5,29.45,29.45,6100.0,25.9344,25.9344,25.8905,25.8905,6100.0
2010-08-02 12:10:00,29.45,29.47,29.42,29.44,4100.0,25.8905,25.9081,25.8641,25.8817,4100.0
2010-08-02 12:20:00,29.45,29.46,29.38,29.38,3200.0,25.8905,25.8993,25.829,25.829,3200.0
2010-08-02 12:30:00,29.38,29.4,29.37,29.4,3400.0,25.829,25.8465,25.8202,25.8465,3400.0
2010-08-02 12:40:00,29.4,29.42,29.36,29.38,3500.0,25.8465,25.8641,25.8114,25.829,3500.0
2010-08-02 12:50:00,29.39,29.53,29.38,29.53,12000.0,25.8377,25.9608,25.829,25.9608,12000.0
2010-08-02 13:00:00,29.53,29.58,29.5,29.56,11700.0,25.9608,26.0048,25.9344,25.9872,11700.0
2010-08-02 13:10:00,29.56,29.56,29.5,29.55,22500.0,25.9872,25.9872,25.9344,25.9784,22500.0
2010-08-02 13:20:00,29.54,29.57,29.52,29.53,10200.0,25.9696,25.996,25.952,25.9608,10200.0
2010-08-02 13:30:00,29.55,29.57,29.5,29.52,23900.0,25.9784,25.996,25.9344,25.952,23900.0
2010-08-02 13:40:00,29.52,29.53,29.5,29.5,8300.0,25.952,25.9608,25.9344,25.9344,8300.0
2010-08-02 13:50:00,29.5,29.54,29.5,29.5,13700.0,25.9344,25.9696,25.9344,25.9344,13700.0
2010-08-02 14:00:00,29.52,29.55,29.46,29.55,19700.0,25.952,25.9784,25.8993,25.9784,19700.0
2010-08-02 14:10:00,29.55,29.58,29.5,29.52,7000.0,25.9784,26.0048,25.9344,25.952,7000.0
2010-08-02 14:20:00,29.5,29.55,29.5,29.52,3600.0,25.9344,25.9784,25.9344,25.952,3600.0
2010-08-02 14:30:00,29.53,29.62,29.53,29.61,13500.0,25.9608,26.0399,25.9608,26.0312,13500.0
2010-08-02 14:40:00,29.6,29.65,29.53,29.53,8900.0,26.0224,26.0663,25.9608,25.9608,8900.0
2010-08-02 14:50:00,29.51,29.56,29.5,29.56,16700.0,25.9432,25.9872,25.9344,25.9872,16700.0
2010-08-02 15:00:00,29.56,29.56,29.5,29.55,4700.0,25.9872,25.9872,25.9344,25.9784,4700.0
2010-08-02 15:10:00,29.55,29.57,29.52,29.55,6400.0,25.9784,25.996,25.952,25.9784,6400.0
2010-08-02 15:20:00,29.56,29.6,29.55,29.57,7300.0,25.9872,26.0224,25.9784,25.996,7300.0
2010-08-02 15:30:00,29.6,29.61,29.55,29.57,12200.0,26.0224,26.0312,25.9784,25.996,12200.0
2010-08-02 15:40:00,29.55,29.72,29.53,29.59,38700.0,25.9784,26.1279,25.9608,26.0136,38700.0
2010-08-02 15:50:00,29.58,29.64,29.5,29.53,54600.0,26.0048,26.0575,25.9344,25.9608,54600.0
2010-08-03 09:30:00,29.6,29.65,29.36,29.4,9500.0,26.0224,26.0663,25.8114,25.8465,9500.0
2010-08-03 09:40:00,29.42,29.42,29.19,29.2,5300.0,25.8641,25.8641,25.6619,25.6707,5300.0
2010-08-03 09:50:00,29.19,29.21,29.16,29.21,3800.0,25.6619,25.6795,25.6355,25.6795,3800.0
2010-08-03 10:00:00,29.25,29.25,29.1,29.1,5400.0,25.7147,25.7147,25.5828,25.5828,5400.0
2010-08-03 10:10:00,29.1,29.21,29.04,29.21,5600.0,25.5828,25.6795,25.53,25.6795,5600.0
2010-08-03 10:20:00,29.2,29.25,29.15,29.18,19200.0,25.6707,25.7147,25.6268,25.6531,19200.0
2010-08-03 10:30:00,29.17,29.25,29.17,29.25,5200.0,25.6443,25.7147,25.6443,25.7147,5200.0
2010-08-03 10:40:00,29.24,29.31,29.23,29.23,5300.0,25.7059,25.7674,25.6971,25.6971,5300.0
2010-08-03 10:50:00,29.24,29.28,29.19,29.22,16000.0,25.7059,25.741,25.6619,25.6883,16000.0
2010-08-03 11:00:00,29.21,29.26,29.18,29.22,17500.0,25.6795,25.7235,25.6531,25.6883,17500.0
2010-08-03 11:10:00,29.24,29.28,29.24,29.26,5700.0,25.7059,25.741,25.7059,25.7235,5700.0
2010-08-03 11:20:00,29.28,29.37,29.28,29.33,3600.0,25.741,25.8202,25.741,25.785,3600.0
2010-08-03 11:30:00,29.33,29.49,29.33,29.49,3000.0,25.785,25.9257,25.785,25.9257,3000.0
2010-08-03 11:40:00,29.5,29.5,29.36,29.36,7000.0,25.9344,25.9344,25.8114,25.8114,7000.0
2010-08-03 11:50:00,29.4,29.4,29.35,29.35,3700.0,25.8465,25.8465,25.8026,25.8026,3700.0
2010-08-03 12:00:00,29.34,29.34,29.3,29.32,1700.0,25.7938,25.7938,25.7586,25.7762,1700.0
2010-08-03 12:10:00,29.31,29.31,29.28,29.28,1900.0,25.7674,25.7674,25.741,25.741,1900.0
2010-08-03 12:20:00,29.28,29.29,29.23,29.25,3800.0,25.741,25.7498,25.6971,25.7147,3800.0
2010-08-03 12:30:00,29.25,29.31,29.25,29.31,9900.0,25.7147,25.7674,25.7147,25.7674,9900.0
2010-08-03 12:40:00,29.33,29.45,29.33,29.42,5900.0,25.785,25.8905,25.785,25.8641,5900.0
2010-08-03 12:50:00,29.45,29.49,29.39,29.48,8800.0,25.8905,25.9257,25.8377,25.9169,8800.0
2010-08-03 13:00:00,29.47,29.49,29.44,29.44,3900.0,25.9081,25.9257,25.8817,25.8817,3900.0
2010-08-03 13:10:00,29.44,29.45,29.35,29.38,11500.0,25.8817,25.8905,25.8026,25.829,11500.0
2010-08-03 13:20:00,29.38,29.5,29.35,29.49,4200.0,25.829,25.9344,25.8026,25.9257,4200.0
2010-08-03 13:30:00,29.48,29.48,29.39,29.39,10500.0,25.9169,25.9169,25.8377,25.8377,10500.0
2010-08-03 13:40:00,29.4,29.43,29.36,29.42,35600.0,25.8465,25.8729,25.8114,25.8641,35600.0
2010-08-03 13:50:00,29.41,29.46,29.38,29.44,4500.0,25.8553,25.8993,25.829,25.8817,4500.0
2010-08-03 14:00:00,29.43,29.44,29.37,29.44,14900.0,25.8729,25.8817,25.8202,25.8817,14900.0
2010-08-03 14:10:00,29.44,29.49,29.44,29.48,3100.0,25.8817,25.9257,25.8817,25.9169,3100.0
2010-08-03 14:20:00,29.47,29.47,29.39,29.4,8800.0,25.9081,25.9081,25.8377,25.8465,8800.0
2010-08-03 14:30:00,29.38,29.41,29.36,29.4,24800.0,25.829,25.8553,25.8114,25.8465,24800.0
2010-08-03 14:40:00,29.39,29.45,29.38,29.4,10900.0,25.8377,25.8905,25.829,25.8465,10900.0
2010-08-03 14:50:00,29.39,29.43,29.35,29.41,8100.0,25.8377,25.8729,25.8026,25.8553,8100.0
2010-08-03 15:00:00,29.43,29.43,29.38,29.4,82000.0,25.8729,25.8729,25.829,25.8465,82000.0
2010-08-03 15:10:00,29.4,29.42,29.34,29.34,93800.0,25.8465,25.8641,25.7938,25.7938,93800.0
2010-08-03 15:20:00,29.33,29.33,29.24,29.24,14500.0,25.785,25.785,25.7059,25.7059,14500.0
2010-08-03 15:30:00,29.25,29.34,29.25,29.28,28100.0,25.7147,25.7938,25.7147,25.741,28100.0
2010-08-03 15:40:00,29.3,29.37,29.28,29.3,38800.0,25.7586,25.8202,25.741,25.7586,38800.0
2010-08-03 15:50:00,29.3,29.34,29.24,29.26,39200.0,25.7586,25.7938,25.7059,25.7235,39200.0
2010-08-04 09:30:00,29.32,29.69,29.32,29.48,7300.0,25.7762,26.1015,25.7762,25.9169,7300.0
2010-08-04 09:40:00,29.57,29.75,29.57,29.57,5400.0,25.996,26.1542,25.996,25.996,5400.0
2010-08-04 09:50:00,29.58,29.67,29.5,29.67,1500.0,26.0048,26.0839,25.9344,26.0839,1500.0
2010-08-04 10:00:00,29.71,29.79,29.62,29.65,10600.0,26.1191,26.1894,26.0399,26.0663,10600.0
2010-08-04 10:10:00,29.59,29.61,29.48,29.55,2900.0,26.0136,26.0312,25.9169,25.9784,2900.0
2010-08-04 10:20:00,29.48,29.62,29.47,29.6,1900.0,25.9169,26.0399,25.9081,26.0224,1900.0
2010-08-04 10:30:00,29.62,29.65,29.59,29.59,1800.0,26.0399,26.0663,26.0136,26.0136,1800.0
2010-08-04 10:40:00,29.6,29.7,29.6,29.68,2400.0,26.0224,26.1103,26.0224,26.0927,2400.0
2010-08-04 10:50:00,29.64,29.7,29.6,29.67,12700.0,26.0575,26.1103,26.0224,26.0839,12700.0
2010-08-04 11:00:00,29.65,29.77,29.62,29.72,9200.0,26.0663,26.1718,26.0399,26.1279,9200.0
2010-08-04 11:10:00,29.72,29.76,29.65,29.7,16700.0,26.1279,26.163,26.0663,26.1103,16700.0
2010-08-04 11:20:00,29.68,29.76,29.67,29.75,7700.0,26.0927,26.163,26.0839,26.1542,7700.0
2010-08-04 11:30:00,29.72,29.78,29.67,29.75,26400.0,26.1279,26.1806,26.0839,26.1542,26400.0
2010-08-04 11:40:00,29.73,29.85,29.72,29.85,13200.0,26.1366,26.2421,26.1279,26.2421,13200.0
2010-08-04 11:50:00,29.85,29.85,29.79,29.79,5500.0,26.2421,26.2421,26.1894,26.1894,5500.0
2010-08-04 12:00:00,29.83,29.83,29.74,29.82,11600.0,26.2246,26.2246,26.1454,26.2158,11600.0
2010-08-04 12:10:00,29.81,29.89,29.78,29.86,28000.0,26.207,26.2773,26.1806,26.2509,28000.0
2010-08-04 12:20:00,29.86,29.86,29.85,29.85,1700.0,26.2509,26.2509,26.2421,26.2421,1700.0
2010-08-04 12:30:00,29.82,29.82,29.82,29.82,200.0,26.2158,26.2158,26.2158,26.2158,200.0
2010-08-04 12:40:00,29.8,29.87,29.75,29.87,10300.0,26.1982,26.2597,26.1542,26.2597,10300.0
2010-08-04 12:50:00,29.89,29.95,29.84,29.94,9300.0,26.2773,26.3301,26.2334,26.3213,9300.0
2010-08-04 13:00:00,29.93,29.97,29.89,29.94,10100.0,26.3125,26.3476,26.2773,26.3213,10100.0
2010-08-04 13:10:00,29.94,29.98,29.89,29.98,15900.0,26.3213,26.3564,26.2773,26.3564,15900.0
2010-08-04 13:20:00,29.98,30.0,29.91,29.96,10400.0,26.3564,26.374,26.2949,26.3388,10400.0
2010-08-04 13:30:00,29.96,30.0,29.92,29.97,10800.0,26.3388,26.374,26.3037,26.3476,10800.0
2010-08-04 13:40:00,29.97,30.03,29.92,30.01,25600.0,26.3476,26.4004,26.3037,26.3828,25600.0
2010-08-04 13:50:00,30.01,30.03,29.96,29.98,4000.0,26.3828,26.4004,26.3388,26.3564,4000.0
2010-08-04 14:00:00,30.0,30.07,29.99,30.02,6200.0,26.374,26.4356,26.3652,26.3916,6200.0
2010-08-04 14:10:00,30.05,30.06,30.04,30.04,7900.0,26.418,26.4268,26.4092,26.4092,7900.0
2010-08-04 14:20:00,30.02,30.04,30.0,30.04,3400.0,26.3916,26.4092,26.374,26.4092,3400.0
2010-08-04 14:30:00,30.05,30.15,30.04,30.1,27200.0,26.418,26.5059,26.4092,26.4619,27200.0
2010-08-04 14:40:00,30.07,30.2,30.07,30.14,25800.0,26.4356,26.5498,26.4356,26.4971,25800.0
2010-08-04 14:50:00,30.15,30.17,30.13,30.14,5100.0,26.5059,26.5235,26.4883,26.4971,5100.0
2010-08-04 15:00:00,30.14,30.15,30.09,30.11,10800.0,26.4971,26.5059,26.4531,26.4707,10800.0
2010-08-04 15:10:00,30.11,30.15,30.07,30.08,32900.0,26.4707,26.5059,26.4356,26.4443,32900.0
2010-08-04 15:20:00,30.07,30.08,30.03,30.06,9900.0,26.4356,26.4443,26.4004,26.4268,9900.0
2010-08-04 15:30:00,30.06,30.13,30.06,30.1,11900.0,26.4268,26.4883,26.4268,26.4619,11900.0
2010-08-04 15:40:00,30.1,30.12,30.02,30.09,18100.0,26.4619,26.4795,26.3916,26.4531,18100.0
2010-08-04 15:50:00,30.07,30.11,30.01,30.09,59500.0,26.4356,26.4707,26.3828,26.4531,59500.0
2010-08-05 09:30:00,29.84,29.84,29.32,29.33,21900.0,26.2334,26.2334,25.7762,25.785,21900.0
2010-08-05 09:40:00,29.36,29.38,29.0,29.1,39300.0,25.8114,25.829,25.4949,25.5828,39300.0
2010-08-05 09:50:00,29.15,29.2,29.09,29.09,23300.0,25.6268,25.6707,25.574,25.574,23300.0
2010-08-05 10:00:00,29.05,29.2,29.05,29.14,15000.0,25.5388,25.6707,25.5388,25.618,15000.0
2010-08-05 10:10:00,29.17,29.25,29.12,29.2,29100.0,25.6443,25.7147,25.6004,25.6707,29100.0
2010-08-05 10:20:00,29.18,29.36,29.18,29.32,12700.0,25.6531,25.8114,25.6531,25.7762,12700.0
2010-08-05 10:30:00,29.32,29.37,29.23,29.29,137400.0,25.7762,25.8202,25.6971,25.7498,137400.0
2010-08-05 10:40:00,29.29,29.31,29.2,29.29,133400.0,25.7498,25.7674,25.6707,25.7498,133400.0
2010-08-05 10:50:00,29.32,29.33,29.23,29.25,48900.0,25.7762,25.785,25.6971,25.7147,48900.0
2010-08-05 11:00:00,29.25,29.3,29.23,29.27,51800.0,25.7147,25.7586,25.6971,25.7322,51800.0
2010-08-05 11:10:00,29.27,29.32,29.25,29.28,88800.0,25.7322,25.7762,25.7147,25.741,88800.0
2010-08-05 11:20:00,29.27,29.3,29.26,29.27,11700.0,25.7322,25.7586,25.7235,25.7322,11700.0
2010-08-05 11:30:00,29.27,29.31,29.26,29.3,8500.0,25.7322,25.7674,25.7235,25.7586,8500.0
2010-08-05 11:40:00,29.3,29.33,29.29,29.3,7200.0,25.7586,25.785,25.7498,25.7586,7200.0
2010-08-05 11:50:00,29.32,29.49,29.3,29.49,51900.0,25.7762,25.9257,25.7586,25.9257,51900.0
2010-08-05 12:00:00,29.48,29.57,29.46,29.5,5900.0,25.9169,25.996,25.8993,25.9344,5900.0
2010-08-05 12:10:00,29.53,29.55,29.46,29.54,15000.0,25.9608,25.9784,25.8993,25.9696,15000.0
2010-08-05 12:20:00,29.54,29.55,29.52,29.55,32300.0,25.9696,25.9784,25.952,25.9784,32300.0
2010-08-05 12:30:00,29.54,29.56,29.54,29.55,12900.0,25.9696,25.9872,25.9696,25.9784,12900.0
2010-08-05 12:40:00,29.55,29.56,29.54,29.55,9200.0,25.9784,25.9872,25.9696,25.9784,9200.0
2010-08-05 12:50:00,29.56,29.56,29.47,29.5,13000.0,25.9872,25.9872,25.9081,25.9344,13000.0
2010-08-05 13:00:00,29.51,29.6,29.46,29.6,16900.0,25.9432,26.0224,25.8993,26.0224,16900.0
2010-08-05 13:10:00,29.57,29.59,29.51,29.51,7900.0,25.996,26.0136,25.9432,25.9432,7900.0
2010-08-05 13:20:00,29.52,29.6,29.5,29.57,5500.0,25.952,26.0224,25.9344,25.996,5500.0
2010-08-05 13:30:00,29.58,29.64,29.54,29.64,20500.0,26.0048,26.0575,25.9696,26.0575,20500.0
2010-08-05 13:40:00,29.6,29.69,29.53,29.67,33800.0,26.0224,26.1015,25.9608,26.0839,33800.0
2010-08-05 13:50:00,29.67,29.74,29.64,29.65,167000.0,26.0839,26.1454,26.0575,26.0663,167000.0
2010-08-05 14:00:00,29.65,29.67,29.63,29.65,8500.0,26.0663,26.0839,26.0487,26.0663,8500.0
2010-08-05 14:10:00,29.67,29.8,29.67,29.77,13600.0,26.0839,26.1982,26.0839,26.1718,13600.0
2010-08-05 14:20:00,29.78,29.86,29.76,29.78,24000.0,26.1806,26.2509,26.163,26.1806,24000.0
2010-08-05 14:30:00,29.76,29.78,29.62,29.7,13800.0,26.163,26.1806,26.0399,26.1103,13800.0
2010-08-05 14:40:00,29.71,29.72,29.63,29.63,22400.0,26.1191,26.1279,26.0487,26.0487,22400.0
2010-08-05 14:50:00,29.61,29.69,29.6,29.66,22600.0,26.0312,26.1015,26.0224,26.0751,22600.0
2010-08-05 15:00:00,29.64,29.71,29.62,29.67,12000.0,26.0575,26.1191,26.0399,26.0839,12000.0
2010-08-05 15:10:00,29.64,29.67,29.62,29.66,19300.0,26.0575,26.0839,26.0399,26.0751,19300.0
2010-08-05 15:20:00,29.66,29.67,29.59,29.59,16500.0,26.0751,26.0839,26.0136,26.0136,16500.0
2010-08-05 15:30:00,29.59,29.62,29.57,29.6,9400.0,26.0136,26.0399,25.996,26.0224,9400.0
2010-08-05 15:40:00,29.6,29.64,29.56,29.57,19400.0,26.0224,26.0575,25.9872,25.996,19400.0
2010-08-05 15:50:00,29.56,29.64,29.53,29.6,31500.0,25.9872,26.0575,25.9608,26.0224,31500.0
2010-08-06 09:30:00,29.33,29.44,29.25,29.25,16200.0,25.785,25.8817,25.7147,25.7147,16200.0
2010-08-06 09:40:00,29.31,29.58,29.25,29.51,21700.0,25.7674,26.0048,25.7147,25.9432,21700.0
2010-08-06 09:50:00,29.54,29.58,29.39,29.58,7300.0,25.9696,26.0048,25.8377,26.0048,7300.0
2010-08-06 10:00:00,29.57,29.59,29.47,29.49,10200.0,25.996,26.0136,25.9081,25.9257,10200.0
2010-08-06 10:10:00,29.48,29.52,29.43,29.52,6800.0,25.9169,25.952,25.8729,25.952,6800.0
2010-08-06 10:20:00,29.5,29.54,29.43,29.47,18700.0,25.9344,25.9696,25.8729,25.9081,18700.0
2010-08-06 10:30:00,29.48,29.52,29.44,29.46,7800.0,25.9169,25.952,25.8817,25.8993,7800.0
2010-08-06 10:40:00,29.44,29.44,29.23,29.28,5900.0,25.8817,25.8817,25.6971,25.741,5900.0
2010-08-06 10:50:00,29.26,29.43,29.16,29.41,25400.0,25.7235,25.8729,25.6355,25.8553,25400.0
2010-08-06 11:00:00,29.41,29.43,29.31,29.43,154200.0,25.8553,25.8729,25.7674,25.8729,154200.0
2010-08-06 11:10:00,29.43,29.57,29.42,29.57,2500.0,25.8729,25.996,25.8641,25.996,2500.0
2010-08-06 11:20:00,29.51,29.54,29.45,29.52,1100.0,25.9432,25.9696,25.8905,25.952,1100.0
2010-08-06 11:30:00,29.53,29.53,29.41,29.53,6700.0,25.9608,25.9608,25.8553,25.9608,6700.0
2010-08-06 11:40:00,29.53,29.55,29.42,29.53,11600.0,25.9608,25.9784,25.8641,25.9608,11600.0
2010-08-06 11:50:00,29.5,29.51,29.48,29.48,500.0,25.9344,25.9432,25.9169,25.9169,500.0
2010-08-06 12:00:00,29.44,29.49,29.39,29.41,10700.0,25.8817,25.9257,25.8377,25.8553,10700.0
2010-08-06 12:10:00,29.4,29.4,29.19,29.28,17200.0,25.8465,25.8465,25.6619,25.741,17200.0
2010-08-06 12:20:00,29.32,29.32,29.23,29.28,3700.0,25.7762,25.7762,25.6971,25.741,3700.0
2010-08-06 12:30:00,29.25,29.25,29.21,29.21,5000.0,25.7147,25.7147,25.6795,25.6795,5000.0
2010-08-06 12:40:00,29.22,29.27,29.2,29.25,10600.0,25.6883,25.7322,25.6707,25.7147,10600.0
2010-08-06 12:50:00,29.25,29.3,29.21,29.21,11300.0,25.7147,25.7586,25.6795,25.6795,11300.0
2010-08-06 13:00:00,29.23,29.3,29.2,29.25,11300.0,25.6971,25.7586,25.6707,25.7147,11300.0
2010-08-06 13:10:00,29.25,29.28,29.21,29.25,24700.0,25.7147,25.741,25.6795,25.7147,24700.0
2010-08-06 13:20:00,29.25,29.28,29.25,29.25,2000.0,25.7147,25.741,25.7147,25.7147,2000.0
2010-08-06 13:30:00,29.25,29.26,29.25,29.26,1000.0,25.7147,25.7235,25.7147,25.7235,1000.0
2010-08-06 13:40:00,29.25,29.26,29.22,29.25,9700.0,25.7147,25.7235,25.6883,25.7147,9700.0
2010-08-06 13:50:00,29.23,29.25,29.19,29.19,3600.0,25.6971,25.7147,25.6619,25.6619,3600.0
2010-08-06 14:00:00,29.18,29.24,29.1,29.17,23200.0,25.6531,25.7059,25.5828,25.6443,23200.0
2010-08-06 14:10:00,29.2,29.22,29.14,29.21,13000.0,25.6707,25.6883,25.618,25.6795,13000.0
2010-08-06 14:20:00,29.21,29.27,29.2,29.24,8800.0,25.6795,25.7322,25.6707,25.7059,8800.0
2010-08-06 14:30:00,29.22,29.25,29.19,29.2,11400.0,25.6883,25.7147,25.6619,25.6707,11400.0
2010-08-06 14:40:00,29.22,29.26,29.22,29.25,3100.0,25.6883,25.7235,25.6883,25.7147,3100.0
2010-08-06 14:50:00,29.23,29.28,29.23,29.27,3400.0,25.6971,25.741,25.6971,25.7322,3400.0
2010-08-06 15:00:00,29.27,29.3,29.22,29.28,4600.0,25.7322,25.7586,25.6883,25.741,4600.0
2010-08-06 15:10:00,29.3,29.3,29.2,29.25,2500.0,25.7586,25.7586,25.6707,25.7147,2500.0
2010-08-06 15:20:00,29.27,29.32,29.22,29.27,10000.0,25.7322,25.7762,25.6883,25.7322,10000.0
2010-08-06 15:30:00,29.27,29.3,29.27,29.28,4800.0,25.7322,25.7586,25.7322,25.741,4800.0
2010-08-06 15:40:00,29.3,29.4,29.27,29.4,17700.0,25.7586,25.8465,25.7322,25.8465,17700.0
2010-08-06 15:50:00,29.4,29.44,29.33,29.42,45200.0,25.8465,25.8817,25.785,25.8641,45200.0
2010-08-09 09:30:00,29.46,29.8,29.24,29.72,12000.0,25.8993,26.1982,25.7059,26.1279,12000.0
2010-08-09 09:40:00,29.72,29.72,29.59,29.66,9200.0,26.1279,26.1279,26.0136,26.0751,9200.0
2010-08-09 09:50:00,29.66,29.67,29.58,29.6,3100.0,26.0751,26.0839,26.0048,26.0224,3100.0
2010-08-09 10:00:00,29.59,29.63,29.55,29.61,6400.0,26.0136,26.0487,25.9784,26.0312,6400.0
2010-08-09 10:10:00,29.61,29.74,29.61,29.7,14100.0,26.0312,26.1454,26.0312,26.1103,14100.0
2010-08-09 10:20:00,29.7,29.7,29.65,29.66,6900.0,26.1103,26.1103,26.0663,26.0751,6900.0
2010-08-09 10:30:00,29.64,29.71,29.62,29.67,14000.0,26.0575,26.1191,26.0399,26.0839,14000.0
2010-08-09 10:40:00,29.67,29.69,29.65,29.67,20800.0,26.0839,26.1015,26.0663,26.0839,20800.0
2010-08-09 10:50:00,29.68,29.69,29.6,29.6,10400.0,26.0927,26.1015,26.0224,26.0224,10400.0
2010-08-09 11:00:00,29.61,29.63,29.53,29.56,14600.0,26.0312,26.0487,25.9608,25.9872,14600.0
2010-08-09 11:10:00,29.55,29.67,29.53,29.64,27800.0,25.9784,26.0839,25.9608,26.0575,27800.0
2010-08-09 11:20:00,29.63,29.9,29.61,29.88,40100.0,26.0487,26.2861,26.0312,26.2685,40100.0
2010-08-09 11:30:00,29.88,29.99,29.85,29.92,29600.0,26.2685,26.3652,26.2421,26.3037,29600.0
2010-08-09 11:40:00,29.9,29.9,29.72,29.72,3400.0,26.2861,26.2861,26.1279,26.1279,3400.0
2010-08-09 11:50:00,29.71,29.85,29.71,29.85,3800.0,26.1191,26.2421,26.1191,26.2421,3800.0
2010-08-09 12:00:00,29.86,29.95,29.86,29.95,2500.0,26.2509,26.3301,26.2509,26.3301,2500.0
2010-08-09 12:10:00,29.92,29.93,29.85,29.88,8300.0,26.3037,26.3125,26.2421,26.2685,8300.0
2010-08-09 12:20:00,29.87,29.91,29.87,29.91,15100.0,26.2597,26.2949,26.2597,26.2949,15100.0
2010-08-09 12:30:00,29.92,29.94,29.92,29.92,8100.0,26.3037,26.3213,26.3037,26.3037,8100.0
2010-08-09 12:40:00,29.93,30.02,29.93,30.01,7200.0,26.3125,26.3916,26.3125,26.3828,7200.0
2010-08-09 12:50:00,30.02,30.02,29.91,29.95,11700.0,26.3916,26.3916,26.2949,26.3301,11700.0
2010-08-09 13:00:00,29.93,29.99,29.93,29.98,12300.0,26.3125,26.3652,26.3125,26.3564,12300.0
2010-08-09 13:10:00,29.98,29.99,29.93,29.98,15100.0,26.3564,26.3652,26.3125,26.3564,15100.0
2010-08-09 13:20:00,29.98,30.01,29.94,29.99,26900.0,26.3564,26.3828,26.3213,26.3652,26900.0
2010-08-09 13:30:00,29.98,29.99,29.92,29.92,18700.0,26.3564,26.3652,26.3037,26.3037,18700.0
2010-08-09 13:40:00,29.92,29.96,29.85,29.88,20400.0,26.3037,26.3388,26.2421,26.2685,20400.0
2010-08-09 13:50:00,29.88,29.92,29.79,29.82,13500.0,26.2685,26.3037,26.1894,26.2158,13500.0
2010-08-09 14:00:00,29.82,29.86,29.81,29.82,6800.0,26.2158,26.2509,26.207,26.2158,6800.0
2010-08-09 14:10:00,29.82,29.83,29.69,29.75,10700.0,26.2158,26.2246,26.1015,26.1542,10700.0
2010-08-09 14:20:00,29.73,29.78,29.73,29.75,8400.0,26.1366,26.1806,26.1366,26.1542,8400.0
2010-08-09 14:30:00,29.74,29.81,29.74,29.78,22300.0,26.1454,26.207,26.1454,26.1806,22300.0
2010-08-09 14:40:00,29.79,29.85,29.78,29.83,21800.0,26.1894,26.2421,26.1806,26.2246,21800.0
2010-08-09 14:50:00,29.84,29.88,29.77,29.77,15300.0,26.2334,26.2685,26.1718,26.1718,15300.0
2010-08-09 15:00:00,29.77,29.85,29.75,29.85,17200.0,26.1718,26.2421,26.1542,26.2421,17200.0
2010-08-09 15:10:00,29.83,29.85,29.71,29.71,18100.0,26.2246,26.2421,26.1191,26.1191,18100.0
2010-08-09 15:20:00,29.71,29.86,29.7,29.71,12800.0,26.1191,26.2509,26.1103,26.1191,12800.0
2010-08-09 15:30:00,29.73,29.77,29.72,29.76,17500.0,26.1366,26.1718,26.1279,26.163,17500.0
2010-08-09 15:40:00,29.74,29.75,29.63,29.69,27100.0,26.1454,26.1542,26.0487,26.1015,27100.0
2010-08-09 15:50:00,29.69,29.72,29.63,29.66,29600.0,26.1015,26.1279,26.0487,26.0751,29600.0
2010-08-10 09:30:00,29.52,29.63,29.32,29.35,10000.0,25.952,26.0487,25.7762,25.8026,10000.0
2010-08-10 09:40:00,29.32,29.34,29.21,29.21,20300.0,25.7762,25.7938,25.6795,25.6795,20300.0
2010-08-10 09:50:00,29.21,29.3,29.1,29.26,30900.0,25.6795,25.7586,25.5828,25.7235,30900.0
2010-08-10 10:00:00,29.25,29.33,29.22,29.33,22600.0,25.7147,25.785,25.6883,25.785,22600.0
2010-08-10 10:10:00,29.32,29.35,29.25,29.27,11300.0,25.7762,25.8026,25.7147,25.7322,11300.0
2010-08-10 10:20:00,29.26,29.28,29.23,29.28,11500.0,25.7235,25.741,25.6971,25.741,11500.0
2010-08-10 10:30:00,29.27,29.27,29.25,29.25,3200.0,25.7322,25.7322,25.7147,25.7147,3200.0
2010-08-10 10:40:00,29.26,29.29,29.21,29.21,29300.0,25.7235,25.7498,25.6795,25.6795,29300.0
2010-08-10 10:50:00,29.2,29.27,29.2,29.25,8300.0,25.6707,25.7322,25.6707,25.7147,8300.0
2010-08-10 11:00:00,29.27,29.27,29.2,29.23,14300.0,25.7322,25.7322,25.6707,25.6971,14300.0
2010-08-10 11:10:00,29.23,29.27,29.2,29.24,7100.0,25.6971,25.7322,25.6707,25.7059,7100.0
2010-08-10 11:20:00,29.23,29.24,29.2,29.2,3700.0,25.6971,25.7059,25.6707,25.6707,3700.0
2010-08-10 11:30:00,29.2,29.27,29.14,29.25,32400.0,25.6707,25.7322,25.618,25.7147,32400.0
2010-08-10 11:40:00,29.25,29.26,29.25,29.25,3000.0,25.7147,25.7235,25.7147,25.7147,3000.0
2010-08-10 11:50:00,29.25,29.26,29.25,29.25,2800.0,25.7147,25.7235,25.7147,25.7147,2800.0
2010-08-10 12:00:00,29.25,29.26,29.22,29.26,5800.0,25.7147,25.7235,25.6883,25.7235,5800.0
2010-08-10 12:10:00,29.25,29.28,29.22,29.26,6600.0,25.7147,25.741,25.6883,25.7235,6600.0
2010-08-10 12:20:00,29.25,29.26,29.25,29.25,1600.0,25.7147,25.7235,25.7147,25.7147,1600.0
2010-08-10 12:30:00,29.25,29.26,29.25,29.25,3600.0,25.7147,25.7235,25.7147,25.7147,3600.0
2010-08-10 12:40:00,29.26,29.28,29.25,29.27,3800.0,25.7235,25.741,25.7147,25.7322,3800.0
2010-08-10 12:50:00,29.28,29.28,29.24,29.27,5100.0,25.741,25.741,25.7059,25.7322,5100.0
2010-08-10 13:00:00,29.26,29.34,29.26,29.34,16200.0,25.7235,25.7938,25.7235,25.7938,16200.0
2010-08-10 13:10:00,29.34,29.34,29.32,29.32,107100.0,25.7938,25.7938,25.7762,25.7762,107100.0
2010-08-10 13:20:00,29.33,29.34,29.2,29.34,37400.0,25.785,25.7938,25.6707,25.7938,37400.0
2010-08-10 13:30:00,29.33,29.34,29.3,29.33,5700.0,25.785,25.7938,25.7586,25.785,5700.0
2010-08-10 13:40:00,29.32,29.32,29.3,29.3,157100.0,25.7762,25.7762,25.7586,25.7586,157100.0
2010-08-10 13:50:00,29.3,29.35,29.3,29.35,8500.0,25.7586,25.8026,25.7586,25.8026,8500.0
2010-08-10 14:00:00,29.33,29.35,29.28,29.31,14700.0,25.785,25.8026,25.741,25.7674,14700.0
2010-08-10 14:10:00,29.3,29.35,29.24,29.31,24200.0,25.7586,25.8026,25.7059,25.7674,24200.0
2010-08-10 14:20:00,29.34,29.34,29.27,29.33,19600.0,25.7938,25.7938,25.7322,25.785,19600.0
2010-08-10 14:30:00,29.33,29.42,29.33,29.38,9400.0,25.785,25.8641,25.785,25.829,9400.0
2010-08-10 14:40:00,29.38,29.45,29.37,29.42,8400.0,25.829,25.8905,25.8202,25.8641,8400.0
2010-08-10 14:50:00,29.42,29.46,29.38,29.42,8200.0,25.8641,25.8993,25.829,25.8641,8200.0
2010-08-10 15:00:00,29.4,29.46,29.39,29.42,8600.0,25.8465,25.8993,25.8377,25.8641,8600.0
2010-08-10 15:10:00,29.42,29.42,29.32,29.32,11200.0,25.8641,25.8641,25.7762,25.7762,11200.0
2010-08-10 15:20:00,29.31,29.4,29.31,29.4,5600.0,25.7674,25.8465,25.7674,25.8465,5600.0
2010-08-10 15:30:00,29.41,29.41,29.33,29.34,12900.0,25.8553,25.8553,25.785,25.7938,12900.0
2010-08-10 15:40:00,29.34,29.38,29.3,29.38,13900.0,25.7938,25.829,25.7586,25.829,13900.0
2010-08-10 15:50:00,29.36,29.38,29.3,29.33,42900.0,25.8114,25.829,25.7586,25.785,42900.0
2010-08-11 09:30:00,29.32,29.65,29.13,29.15,27400.0,25.7762,26.0663,25.6092,25.6268,27400.0
2010-08-11 09:40:00,29.13,29.2,29.01,29.2,15700.0,25.6092,25.6707,25.5037,25.6707,15700.0
2010-08-11 09:50:00,29.19,29.19,28.95,28.97,7500.0,25.6619,25.6619,25.4509,25.4685,7500.0
2010-08-11 10:00:00,28.98,29.04,28.98,28.99,4400.0,25.4773,25.53,25.4773,25.4861,4400.0
2010-08-11 10:10:00,29.0,29.01,28.9,29.0,7400.0,25.4949,25.5037,25.407,25.4949,7400.0
2010-08-11 10:20:00,28.96,29.01,28.94,28.98,11900.0,25.4597,25.5037,25.4421,25.4773,11900.0
2010-08-11 10:30:00,28.99,29.0,28.88,28.88,2900.0,25.4861,25.4949,25.3894,25.3894,2900.0
2010-08-11 10:40:00,28.91,29.03,28.89,29.03,68800.0,25.4158,25.5213,25.3982,25.5213,68800.0
2010-08-11 10:50:00,29.02,29.03,28.94,28.94,6600.0,25.5125,25.5213,25.4421,25.4421,6600.0
2010-08-11 11:00:00,28.94,28.94,28.87,28.87,2700.0,25.4421,25.4421,25.3806,25.3806,2700.0
2010-08-11 11:10:00,28.83,28.87,28.75,28.84,7600.0,25.3454,25.3806,25.2751,25.3542,7600.0
2010-08-11 11:20:00,28.83,28.84,28.77,28.79,7700.0,25.3454,25.3542,25.2927,25.3103,7700.0
2010-08-11 11:30:00,28.8,28.82,28.71,28.73,26500.0,25.3191,25.3366,25.2399,25.2575,26500.0
2010-08-11 11:40:00,28.75,28.8,28.67,28.72,36400.0,25.2751,25.3191,25.2048,25.2487,36400.0
2010-08-11 11:50:00,28.72,28.8,28.72,28.74,102600.0,25.2487,25.3191,25.2487,25.2663,102600.0
2010-08-11 12:00:00,28.72,28.92,28.72,28.92,29000.0,25.2487,25.4245,25.2487,25.4245,29000.0
2010-08-11 12:10:00,28.95,28.98,28.85,28.87,22600.0,25.4509,25.4773,25.363,25.3806,22600.0
2010-08-11 12:20:00,28.88,28.89,28.8,28.84,17900.0,25.3894,25.3982,25.3191,25.3542,17900.0
2010-08-11 12:30:00,28.84,28.84,28.62,28.64,19400.0,25.3542,25.3542,25.1608,25.1784,19400.0
2010-08-11 12:40:00,28.64,28.66,28.5,28.54,29600.0,25.1784,25.196,25.0553,25.0905,29600.0
2010-08-11 12:50:00,28.53,28.61,28.52,28.52,8500.0,25.0817,25.152,25.0729,25.0729,8500.0
2010-08-11 13:00:00,28.51,28.69,28.51,28.59,16700.0,25.0641,25.2223,25.0641,25.1344,16700.0
2010-08-11 13:10:00,28.59,28.61,28.52,28.61,4700.0,25.1344,25.152,25.0729,25.152,4700.0
2010-08-11 13:20:00,28.64,28.64,28.54,28.58,19300.0,25.1784,25.1784,25.0905,25.1256,19300.0
2010-08-11 13:30:00,28.59,28.59,28.57,28.57,1100.0,25.1344,25.1344,25.1169,25.1169,1100.0
2010-08-11 13:40:00,28.57,28.61,28.37,28.4,20300.0,25.1169,25.152,24.941,24.9674,20300.0
2010-08-11 13:50:00,28.4,28.4,28.36,28.36,164700.0,24.9674,24.9674,24.9322,24.9322,164700.0
2010-08-11 14:00:00,28.36,28.43,28.36,28.41,6200.0,24.9322,24.9938,24.9322,24.9762,6200.0
2010-08-11 14:10:00,28.4,28.41,28.36,28.38,4100.0,24.9674,24.9762,24.9322,24.9498,4100.0
2010-08-11 14:20:00,28.4,28.43,28.4,28.43,4200.0,24.9674,24.9938,24.9674,24.9938,4200.0
2010-08-11 14:30:00,28.4,28.41,28.37,28.37,5600.0,24.9674,24.9762,24.941,24.941,5600.0
2010-08-11 14:40:00,28.38,28.4,28.37,28.38,8200.0,24.9498,24.9674,24.941,24.9498,8200.0
2010-08-11 14:50:00,28.38,28.39,28.35,28.36,16900.0,24.9498,24.9586,24.9234,24.9322,16900.0
2010-08-11 15:00:00,28.35,28.39,28.29,28.39,14000.0,24.9234,24.9586,24.8707,24.9586,14000.0
2010-08-11 15:10:00,28.38,28.39,28.38,28.39,8400.0,24.9498,24.9586,24.9498,24.9586,8400.0
2010-08-11 15:20:00,28.39,28.4,28.38,28.4,11700.0,24.9586,24.9674,24.9498,24.9674,11700.0
2010-08-11 15:30:00,28.4,28.41,28.33,28.34,21400.0,24.9674,24.9762,24.9059,24.9147,21400.0
2010-08-11 15:40:00,28.34,28.36,28.23,28.23,22900.0,24.9147,24.9322,24.8179,24.8179,22900.0
2010-08-11 15:50:00,28.24,28.45,28.24,28.44,77400.0,24.8267,25.0114,24.8267,25.0026,77400.0
2010-08-12 09:30:00,28.16,28.39,28.1,28.39,9700.0,24.7564,24.9586,24.7037,24.9586,9700.0
2010-08-12 09:40:00,28.36,28.53,28.31,28.36,18200.0,24.9322,25.0817,24.8883,24.9322,18200.0
2010-08-12 09:50:00,28.35,28.45,28.27,28.42,10900.0,24.9234,25.0114,24.8531,24.985,10900.0
2010-08-12 10:00:00,28.43,28.47,28.4,28.47,5800.0,24.9938,25.0289,24.9674,25.0289,5800.0
2010-08-12 10:10:00,28.49,28.52,28.47,28.47,8700.0,25.0465,25.0729,25.0289,25.0289,8700.0
2010-08-12 10:20:00,28.48,28.54,28.47,28.51,9800.0,25.0377,25.0905,25.0289,25.0641,9800.0
2010-08-12 10:30:00,28.5,28.53,28.45,28.5,12600.0,25.0553,25.0817,25.0114,25.0553,12600.0
2010-08-12 10:40:00,28.5,28.61,28.49,28.61,10200.0,25.0553,25.152,25.0465,25.152,10200.0
2010-08-12 10:50:00,28.61,28.71,28.61,28.67,16300.0,25.152,25.2399,25.152,25.2048,16300.0
2010-08-12 11:00:00,28.67,28.67,28.62,28.62,6100.0,25.2048,25.2048,25.1608,25.1608,6100.0
2010-08-12 11:10:00,28.63,28.67,28.63,28.67,5700.0,25.1696,25.2048,25.1696,25.2048,5700.0
2010-08-12 11:20:00,28.66,28.69,28.66,28.69,3700.0,25.196,25.2223,25.196,25.2223,3700.0
2010-08-12 11:30:00,28.68,28.7,28.64,28.7,28100.0,25.2136,25.2311,25.1784,25.2311,28100.0
2010-08-12 11:40:00,28.7,28.73,28.68,28.73,5700.0,25.2311,25.2575,25.2136,25.2575,5700.0
2010-08-12 11:50:00,28.74,28.84,28.72,28.8,16500.0,25.2663,25.3542,25.2487,25.3191,16500.0
2010-08-12 12:00:00,28.81,28.84,28.75,28.81,21800.0,25.3278,25.3542,25.2751,25.3278,21800.0
2010-08-12 12:10:00,28.82,28.82,28.75,28.8,7100.0,25.3366,25.3366,25.2751,25.3191,7100.0
2010-08-12 12:20:00,28.81,28.86,28.81,28.85,29400.0,25.3278,25.3718,25.3278,25.363,29400.0
2010-08-12 12:30:00,28.85,28.86,28.8,28.82,25800.0,25.363,25.3718,25.3191,25.3366,25800.0
2010-08-12 12:40:00,28.81,28.84,28.76,28.77,30300.0,25.3278,25.3542,25.2839,25.2927,30300.0
2010-08-12 12:50:00,28.77,28.79,28.76,28.78,4300.0,25.2927,25.3103,25.2839,25.3015,4300.0
2010-08-12 13:00:00,28.79,28.8,28.76,28.76,5200.0,25.3103,25.3191,25.2839,25.2839,5200.0
2010-08-12 13:10:00,28.77,28.8,28.76,28.8,7300.0,25.2927,25.3191,25.2839,25.3191,7300.0
2010-08-12 13:20:00,28.8,28.82,28.77,28.81,18700.0,25.3191,25.3366,25.2927,25.3278,18700.0
2010-08-12 13:30:00,28.82,28.82,28.77,28.8,5400.0,25.3366,25.3366,25.2927,25.3191,5400.0
2010-08-12 13:40:00,28.8,28.83,28.77,28.78,23500.0,25.3191,25.3454,25.2927,25.3015,23500.0
2010-08-12 13:50:00,28.81,28.91,28.78,28.87,36000.0,25.3278,25.4158,25.3015,25.3806,36000.0
2010-08-12 14:00:00,28.87,28.91,28.86,28.87,25700.0,25.3806,25.4158,25.3718,25.3806,25700.0
2010-08-12 14:10:00,28.87,28.89,28.83,28.88,17200.0,25.3806,25.3982,25.3454,25.3894,17200.0
2010-08-12 14:20:00,28.9,28.9,28.85,28.9,12900.0,25.407,25.407,25.363,25.407,12900.0
2010-08-12 14:30:00,28.9,28.9,28.85,28.88,16300.0,25.407,25.407,25.363,25.3894,16300.0
2010-08-12 14:40:00,28.88,28.91,28.84,28.87,29600.0,25.3894,25.4158,25.3542,25.3806,29600.0
2010-08-12 14:50:00,28.88,28.93,28.87,28.91,22200.0,25.3894,25.4333,25.3806,25.4158,22200.0
2010-08-12 15:00:00,28.89,29.03,28.89,28.93,32700.0,25.3982,25.5213,25.3982,25.4333,32700.0
2010-08-12 15:10:00,28.94,28.96,28.92,28.92,8600.0,25.4421,25.4597,25.4245,25.4245,8600.0
2010-08-12 15:20:00,28.93,29.01,28.93,28.96,15000.0,25.4333,25.5037,25.4333,25.4597,15000.0
2010-08-12 15:30:00,28.96,28.98,28.92,28.98,25000.0,25.4597,25.4773,25.4245,25.4773,25000.0
2010-08-12 15:40:00,28.98,28.99,28.95,28.97,26500.0,25.4773,25.4861,25.4509,25.4685,26500.0
2010-08-12 15:50:00,28.97,29.02,28.96,28.99,38000.0,25.4685,25.5125,25.4597,25.4861,38000.0
2010-08-13 09:30:00,28.99,29.09,28.79,28.79,9100.0,25.4861,25.574,25.3103,25.3103,9100.0
2010-08-13 09:40:00,28.78,28.84,28.73,28.79,5400.0,25.3015,25.3542,25.2575,25.3103,5400.0
2010-08-13 09:50:00,28.78,28.87,28.77,28.87,4800.0,25.3015,25.3806,25.2927,25.3806,4800.0
2010-08-13 10:00:00,28.83,28.86,28.74,28.78,9100.0,25.3454,25.3718,25.2663,25.3015,9100.0
2010-08-13 10:10:00,28.78,28.8,28.62,28.72,18700.0,25.3015,25.3191,25.1608,25.2487,18700.0
2010-08-13 10:20:00,28.67,28.68,28.55,28.56,5100.0,25.2048,25.2136,25.0993,25.1081,5100.0
2010-08-13 10:30:00,28.57,28.61,28.49,28.57,7700.0,25.1169,25.152,25.0465,25.1169,7700.0
2010-08-13 10:40:00,28.6,28.6,28.48,28.48,7300.0,25.1432,25.1432,25.0377,25.0377,7300.0
2010-08-13 10:50:00,28.5,28.55,28.48,28.55,11600.0,25.0553,25.0993,25.0377,25.0993,11600.0
2010-08-13 11:00:00,28.53,28.62,28.48,28.58,31900.0,25.0817,25.1608,25.0377,25.1256,31900.0
2010-08-13 11:10:00,28.57,28.7,28.56,28.68,18900.0,25.1169,25.2311,25.1081,25.2136,18900.0
2010-08-13 11:20:00,28.68,28.78,28.67,28.74,8300.0,25.2136,25.3015,25.2048,25.2663,8300.0
2010-08-13 11:30:00,28.78,28.78,28.71,28.75,6200.0,25.3015,25.3015,25.2399,25.2751,6200.0
2010-08-13 11:40:00,28.75,28.79,28.74,28.74,2300.0,25.2751,25.3103,25.2663,25.2663,2300.0
2010-08-13 11:50:00,28.77,28.77,28.71,28.73,10300.0,25.2927,25.2927,25.2399,25.2575,10300.0
2010-08-13 12:00:00,28.73,28.81,28.73,28.8,2100.0,25.2575,25.3278,25.2575,25.3191,2100.0
2010-08-13 12:10:00,28.79,28.79,28.73,28.74,17900.0,25.3103,25.3103,25.2575,25.2663,17900.0
2010-08-13 12:20:00,28.75,28.77,28.71,28.74,6600.0,25.2751,25.2927,25.2399,25.2663,6600.0
2010-08-13 12:30:00,28.77,28.79,28.71,28.71,10600.0,25.2927,25.3103,25.2399,25.2399,10600.0
2010-08-13 12:40:00,28.68,28.75,28.64,28.66,5800.0,25.2136,25.2751,25.1784,25.196,5800.0
2010-08-13 12:50:00,28.67,28.68,28.5,28.56,9700.0,25.2048,25.2136,25.0553,25.1081,9700.0
2010-08-13 13:00:00,28.59,28.6,28.5,28.5,4400.0,25.1344,25.1432,25.0553,25.0553,4400.0
2010-08-13 13:10:00,28.51,28.56,28.49,28.56,8200.0,25.0641,25.1081,25.0465,25.1081,8200.0
2010-08-13 13:20:00,28.58,28.66,28.53,28.66,6900.0,25.1256,25.196,25.0817,25.196,6900.0
2010-08-13 13:30:00,28.66,28.66,28.63,28.66,3800.0,25.196,25.196,25.1696,25.196,3800.0
2010-08-13 13:40:00,28.68,28.77,28.68,28.77,4400.0,25.2136,25.2927,25.2136,25.2927,4400.0
2010-08-13 13:50:00,28.76,28.83,28.74,28.83,2700.0,25.2839,25.3454,25.2663,25.3454,2700.0
2010-08-13 14:00:00,28.76,28.8,28.75,28.76,8000.0,25.2839,25.3191,25.2751,25.2839,8000.0
2010-08-13 14:10:00,28.77,28.8,28.74,28.75,18300.0,25.2927,25.3191,25.2663,25.2751,18300.0
2010-08-13 14:20:00,28.76,28.81,28.72,28.8,8500.0,25.2839,25.3278,25.2487,25.3191,8500.0
2010-08-13 14:30:00,28.78,28.84,28.78,28.8,6300.0,25.3015,25.3542,25.3015,25.3191,6300.0
2010-08-13 14:40:00,28.81,28.85,28.79,28.81,10000.0,25.3278,25.363,25.3103,25.3278,10000.0
2010-08-13 14:50:00,28.8,28.84,28.78,28.81,7700.0,25.3191,25.3542,25.3015,25.3278,7700.0
2010-08-13 15:00:00,28.8,28.82,28.77,28.82,12100.0,25.3191,25.3366,25.2927,25.3366,12100.0
2010-08-13 15:10:00,28.83,28.83,28.79,28.8,8300.0,25.3454,25.3454,25.3103,25.3191,8300.0
2010-08-13 15:20:00,28.81,28.83,28.79,28.79,7200.0,25.3278,25.3454,25.3103,25.3103,7200.0
2010-08-13 15:30:00,28.79,28.83,28.76,28.79,17600.0,25.3103,25.3454,25.2839,25.3103,17600.0
2010-08-13 15:40:00,28.8,28.82,28.71,28.75,38300.0,25.3191,25.3366,25.2399,25.2751,38300.0
2010-08-13 15:50:00,28.75,28.8,28.72,28.76,51200.0,25.2751,25.3191,25.2487,25.2839,51200.0
2010-08-16 09:30:00,28.72,28.76,28.57,28.76,5300.0,25.2487,25.2839,25.1169,25.2839,5300.0
2010-08-16 09:40:00,28.72,28.9,28.72,28.83,27000.0,25.2487,25.407,25.2487,25.3454,27000.0
2010-08-16 09:50:00,28.83,28.84,28.76,28.8,15400.0,25.3454,25.3542,25.2839,25.3191,15400.0
2010-08-16 10:00:00,28.82,28.85,28.78,28.85,4400.0,25.3366,25.363,25.3015,25.363,4400.0
2010-08-16 10:10:00,28.85,28.97,28.8,28.96,7400.0,25.363,25.4685,25.3191,25.4597,7400.0
2010-08-16 10:20:00,28.99,29.0,28.89,28.95,14800.0,25.4861,25.4949,25.3982,25.4509,14800.0
2010-08-16 10:30:00,28.95,28.95,28.89,28.95,3300.0,25.4509,25.4509,25.3982,25.4509,3300.0
2010-08-16 10:40:00,28.95,28.95,28.91,28.91,2600.0,25.4509,25.4509,25.4158,25.4158,2600.0
2010-08-16 10:50:00,28.91,28.95,28.84,28.93,7400.0,25.4158,25.4509,25.3542,25.4333,7400.0
2010-08-16 11:00:00,28.93,29.0,28.88,28.94,13700.0,25.4333,25.4949,25.3894,25.4421,13700.0
2010-08-16 11:10:00,28.92,28.94,28.89,28.9,6200.0,25.4245,25.4421,25.3982,25.407,6200.0
2010-08-16 11:20:00,28.95,28.96,28.92,28.96,6300.0,25.4509,25.4597,25.4245,25.4597,6300.0
2010-08-16 11:30:00,28.95,29.0,28.93,28.98,9800.0,25.4509,25.4949,25.4333,25.4773,9800.0
2010-08-16 11:40:00,28.98,29.03,28.95,28.99,27400.0,25.4773,25.5213,25.4509,25.4861,27400.0
2010-08-16 11:50:00,28.99,29.02,28.99,29.02,1100.0,25.4861,25.5125,25.4861,25.5125,1100.0
2010-08-16 12:00:00,29.03,29.03,28.99,29.0,1900.0,25.5213,25.5213,25.4861,25.4949,1900.0
2010-08-16 12:10:00,29.02,29.06,29.0,29.04,13500.0,25.5125,25.5476,25.4949,25.53,13500.0
2010-08-16 12:20:00,29.04,29.17,29.04,29.16,25200.0,25.53,25.6443,25.53,25.6355,25200.0
2010-08-16 12:30:00,29.13,29.15,29.11,29.14,4500.0,25.6092,25.6268,25.5916,25.618,4500.0
2010-08-16 12:40:00,29.14,29.24,29.13,29.24,16600.0,25.618,25.7059,25.6092,25.7059,16600.0
2010-08-16 12:50:00,29.22,29.22,29.15,29.16,8900.0,25.6883,25.6883,25.6268,25.6355,8900.0
2010-08-16 13:00:00,29.19,29.19,29.15,29.17,4000.0,25.6619,25.6619,25.6268,25.6443,4000.0
2010-08-16 13:10:00,29.18,29.21,29.17,29.18,3800.0,25.6531,25.6795,25.6443,25.6531,3800.0
2010-08-16 13:20:00,29.18,29.18,29.11,29.16,7900.0,25.6531,25.6531,25.5916,25.6355,7900.0
2010-08-16 13:30:00,29.16,29.17,29.09,29.11,2200.0,25.6355,25.6443,25.574,25.5916,2200.0
2010-08-16 13:40:00,29.11,29.11,29.06,29.08,2500.0,25.5916,25.5916,25.5476,25.5652,2500.0
2010-08-16 13:50:00,29.07,29.08,29.01,29.01,2800.0,25.5564,25.5652,25.5037,25.5037,2800.0
2010-08-16 14:00:00,29.02,29.13,29.0,29.01,6100.0,25.5125,25.6092,25.4949,25.5037,6100.0
2010-08-16 14:10:00,29.02,29.13,29.01,29.13,4100.0,25.5125,25.6092,25.5037,25.6092,4100.0
2010-08-16 14:20:00,29.13,29.13,29.08,29.09,4400.0,25.6092,25.6092,25.5652,25.574,4400.0
2010-08-16 14:30:00,29.1,29.1,29.06,29.1,5100.0,25.5828,25.5828,25.5476,25.5828,5100.0
2010-08-16 14:40:00,29.09,29.1,29.05,29.08,4000.0,25.574,25.5828,25.5388,25.5652,4000.0
2010-08-16 14:50:00,29.04,29.05,29.0,29.04,6800.0,25.53,25.5388,25.4949,25.53,6800.0
2010-08-16 15:00:00,29.04,29.08,29.03,29.05,7300.0,25.53,25.5652,25.5213,25.5388,7300.0
2010-08-16 15:10:00,29.04,29.08,29.02,29.05,14900.0,25.53,25.5652,25.5125,25.5388,14900.0
2010-08-16 15:20:00,29.05,29.06,28.98,29.02,19900.0,25.5388,25.5476,25.4773,25.5125,19900.0
2010-08-16 15:30:00,29.01,29.08,29.0,29.06,6800.0,25.5037,25.5652,25.4949,25.5476,6800.0
2010-08-16 15:40:00,29.06,29.08,29.03,29.05,9400.0,25.5476,25.5652,25.5213,25.5388,9400.0
2010-08-16 15:50:00,29.05,29.07,29.01,29.05,17900.0,25.5388,25.5564,25.5037,25.5388,17900.0
2010-08-17 09:30:00,29.14,29.3,29.14,29.24,6200.0,25.618,25.7586,25.618,25.7059,6200.0
2010-08-17 09:40:00,29.21,29.21,29.09,29.1,1200.0,25.6795,25.6795,25.574,25.5828,1200.0
2010-08-17 09:50:00,29.11,29.2,29.11,29.2,13500.0,25.5916,25.6707,25.5916,25.6707,13500.0
2010-08-17 10:00:00,29.19,29.26,29.19,29.25,18400.0,25.6619,25.7235,25.6619,25.7147,18400.0
2010-08-17 10:10:00,29.25,29.25,29.19,29.21,10100.0,25.7147,25.7147,25.6619,25.6795,10100.0
2010-08-17 10:20:00,29.24,29.27,29.21,29.24,13600.0,25.7059,25.7322,25.6795,25.7059,13600.0
2010-08-17 10:30:00,29.26,29.27,29.23,29.24,4500.0,25.7235,25.7322,25.6971,25.7059,4500.0
2010-08-17 10:40:00,29.25,29.27,29.24,29.27,2300.0,25.7147,25.7322,25.7059,25.7322,2300.0
2010-08-17 10:50:00,29.28,29.3,29.24,29.24,3300.0,25.741,25.7586,25.7059,25.7059,3300.0
2010-08-17 11:00:00,29.25,29.34,29.25,29.34,13200.0,25.7147,25.7938,25.7147,25.7938,13200.0
2010-08-17 11:10:00,29.38,29.44,29.33,29.43,14000.0,25.829,25.8817,25.785,25.8729,14000.0
2010-08-17 11:20:00,29.42,29.45,29.37,29.37,11700.0,25.8641,25.8905,25.8202,25.8202,11700.0
2010-08-17 11:30:00,29.39,29.39,29.27,29.31,14900.0,25.8377,25.8377,25.7322,25.7674,14900.0
2010-08-17 11:40:00,29.29,29.32,29.26,29.28,10100.0,25.7498,25.7762,25.7235,25.741,10100.0
2010-08-17 11:50:00,29.27,29.43,29.25,29.42,19000.0,25.7322,25.8729,25.7147,25.8641,19000.0
2010-08-17 12:00:00,29.42,29.42,29.37,29.39,1500.0,25.8641,25.8641,25.8202,25.8377,1500.0
2010-08-17 12:10:00,29.39,29.44,29.38,29.4,16500.0,25.8377,25.8817,25.829,25.8465,16500.0
2010-08-17 12:20:00,29.4,29.44,29.38,29.4,11400.0,25.8465,25.8817,25.829,25.8465,11400.0
2010-08-17 12:30:00,29.39,29.44,29.38,29.41,5100.0,25.8377,25.8817,25.829,25.8553,5100.0
2010-08-17 12:40:00,29.4,29.44,29.37,29.43,14200.0,25.8465,25.8817,25.8202,25.8729,14200.0
2010-08-17 12:50:00,29.44,29.44,29.42,29.43,1200.0,25.8817,25.8817,25.8641,25.8729,1200.0
2010-08-17 13:00:00,29.42,29.44,29.39,29.4,1600.0,25.8641,25.8817,25.8377,25.8465,1600.0
2010-08-17 13:10:00,29.4,29.47,29.39,29.47,2900.0,25.8465,25.9081,25.8377,25.9081,2900.0
2010-08-17 13:20:00,29.47,29.49,29.43,29.47,11500.0,25.9081,25.9257,25.8729,25.9081,11500.0
2010-08-17 13:30:00,29.48,29.49,29.42,29.46,5300.0,25.9169,25.9257,25.8641,25.8993,5300.0
2010-08-17 13:40:00,29.45,29.47,29.42,29.46,5100.0,25.8905,25.9081,25.8641,25.8993,5100.0
2010-08-17 13:50:00,29.46,29.46,29.38,29.39,13200.0,25.8993,25.8993,25.829,25.8377,13200.0
2010-08-17 14:00:00,29.44,29.5,29.43,29.46,3900.0,25.8817,25.9344,25.8729,25.8993,3900.0
2010-08-17 14:10:00,29.48,29.55,29.48,29.55,2300.0,25.9169,25.9784,25.9169,25.9784,2300.0
2010-08-17 14:20:00,29.55,29.56,29.53,29.56,4700.0,25.9784,25.9872,25.9608,25.9872,4700.0
2010-08-17 14:30:00,29.56,29.57,29.5,29.5,2600.0,25.9872,25.996,25.9344,25.9344,2600.0
2010-08-17 14:40:00,29.49,29.53,29.45,29.45,8000.0,25.9257,25.9608,25.8905,25.8905,8000.0
2010-08-17 14:50:00,29.45,29.51,29.39,29.4,11900.0,25.8905,25.9432,25.8377,25.8465,11900.0
2010-08-17 15:00:00,29.4,29.49,29.38,29.49,3300.0,25.8465,25.9257,25.829,25.9257,3300.0
2010-08-17 15:10:00,29.48,29.48,29.42,29.45,5500.0,25.9169,25.9169,25.8641,25.8905,5500.0
2010-08-17 15:20:00,29.44,29.49,29.43,29.48,17900.0,25.8817,25.9257,25.8729,25.9169,17900.0
2010-08-17 15:30:00,29.47,29.47,29.42,29.46,7800.0,25.9081,25.9081,25.8641,25.8993,7800.0
2010-08-17 15:40:00,29.45,29.49,29.41,29.42,11100.0,25.8905,25.9257,25.8553,25.8641,11100.0
2010-08-17 15:50:00,29.42,29.46,29.38,29.39,15600.0,25.8641,25.8993,25.829,25.8377,15600.0
2010-08-18 09:30:00,29.52,29.52,29.19,29.29,11800.0,25.952,25.952,25.6619,25.7498,11800.0
2010-08-18 09:40:00,29.27,29.35,29.25,29.29,15800.0,25.7322,25.8026,25.7147,25.7498,15800.0
2010-08-18 09:50:00,29.26,29.26,29.14,29.21,10800.0,25.7235,25.7235,25.618,25.6795,10800.0
2010-08-18 10:00:00,29.22,29.25,29.19,29.23,19600.0,25.6883,25.7147,25.6619,25.6971,19600.0
2010-08-18 10:10:00,29.23,29.27,29.2,29.23,37500.0,25.6971,25.7322,25.6707,25.6971,37500.0
2010-08-18 10:20:00,29.23,29.26,29.21,29.24,27500.0,25.6971,25.7235,25.6795,25.7059,27500.0
2010-08-18 10:30:00,29.23,29.28,29.22,29.23,118600.0,25.6971,25.741,25.6883,25.6971,118600.0
2010-08-18 10:40:00,29.23,29.23,29.12,29.15,17100.0,25.6971,25.6971,25.6004,25.6268,17100.0
2010-08-18 10:50:00,29.13,29.18,29.06,29.13,8500.0,25.6092,25.6531,25.5476,25.6092,8500.0
2010-08-18 11:00:00,29.15,29.24,29.15,29.2,30200.0,25.6268,25.7059,25.6268,25.6707,30200.0
2010-08-18 11:10:00,29.2,29.21,29.11,29.13,14000.0,25.6707,25.6795,25.5916,25.6092,14000.0
2010-08-18 11:20:00,29.13,29.25,29.13,29.14,5300.0,25.6092,25.7147,25.6092,25.618,5300.0
2010-08-18 11:30:00,29.11,29.26,29.11,29.25,10600.0,25.5916,25.7235,25.5916,25.7147,10600.0
2010-08-18 11:40:00,29.23,29.42,29.21,29.36,14500.0,25.6971,25.8641,25.6795,25.8114,14500.0
2010-08-18 11:50:00,29.35,29.4,29.28,29.35,13700.0,25.8026,25.8465,25.741,25.8026,13700.0
2010-08-18 12:00:00,29.35,29.4,29.3,29.39,7800.0,25.8026,25.8465,25.7586,25.8377,7800.0
2010-08-18 12:10:00,29.37,29.47,29.37,29.47,9200.0,25.8202,25.9081,25.8202,25.9081,9200.0
2010-08-18 12:20:00,29.47,29.51,29.43,29.51,3000.0,25.9081,25.9432,25.8729,25.9432,3000.0
2010-08-18 12:30:00,29.49,29.52,29.38,29.48,10600.0,25.9257,25.952,25.829,25.9169,10600.0
2010-08-18 12:40:00,29.48,29.56,29.48,29.54,3500.0,25.9169,25.9872,25.9169,25.9696,3500.0
2010-08-18 12:50:00,29.53,29.6,29.52,29.56,8700.0,25.9608,26.0224,25.952,25.9872,8700.0
2010-08-18 13:00:00,29.56,29.59,29.48,29.48,37400.0,25.9872,26.0136,25.9169,25.9169,37400.0
2010-08-18 13:10:00,29.5,29.52,29.39,29.4,18500.0,25.9344,25.952,25.8377,25.8465,18500.0
2010-08-18 13:20:00,29.39,29.41,29.33,29.36,14900.0,25.8377,25.8553,25.785,25.8114,14900.0
2010-08-18 13:30:00,29.35,29.36,29.26,29.27,5300.0,25.8026,25.8114,25.7235,25.7322,5300.0
2010-08-18 13:40:00,29.28,29.37,29.26,29.27,11500.0,25.741,25.8202,25.7235,25.7322,11500.0
2010-08-18 13:50:00,29.28,29.4,29.24,29.3,18400.0,25.741,25.8465,25.7059,25.7586,18400.0
2010-08-18 14:00:00,29.32,29.33,29.27,29.3,8500.0,25.7762,25.785,25.7322,25.7586,8500.0
2010-08-18 14:10:00,29.27,29.39,29.27,29.35,6400.0,25.7322,25.8377,25.7322,25.8026,6400.0
2010-08-18 14:20:00,29.35,29.38,29.33,29.35,70000.0,25.8026,25.829,25.785,25.8026,70000.0
2010-08-18 14:30:00,29.38,29.42,29.35,29.4,4500.0,25.829,25.8641,25.8026,25.8465,4500.0
2010-08-18 14:40:00,29.4,29.45,29.4,29.41,4700.0,25.8465,25.8905,25.8465,25.8553,4700.0
2010-08-18 14:50:00,29.41,29.45,29.37,29.44,8300.0,25.8553,25.8905,25.8202,25.8817,8300.0
2010-08-18 15:00:00,29.43,29.45,29.35,29.37,4300.0,25.8729,25.8905,25.8026,25.8202,4300.0
2010-08-18 15:10:00,29.35,29.38,29.31,29.36,12600.0,25.8026,25.829,25.7674,25.8114,12600.0
2010-08-18 15:20:00,29.37,29.38,29.22,29.27,21300.0,25.8202,25.829,25.6883,25.7322,21300.0
2010-08-18 15:30:00,29.27,29.37,29.27,29.32,7200.0,25.7322,25.8202,25.7322,25.7762,7200.0
2010-08-18 15:40:00,29.31,29.42,29.31,29.41,10000.0,25.7674,25.8641,25.7674,25.8553,10000.0
2010-08-18 15:50:00,29.41,29.42,29.36,29.36,19000.0,25.8553,25.8641,25.8114,25.8114,19000.0
2010-08-19 09:30:00,29.36,29.65,29.36,29.47,13400.0,25.8114,26.0663,25.8114,25.9081,13400.0
2010-08-19 09:40:00,29.47,29.53,29.41,29.5,4300.0,25.9081,25.9608,25.8553,25.9344,4300.0
2010-08-19 09:50:00,29.5,29.5,29.4,29.47,6800.0,25.9344,25.9344,25.8465,25.9081,6800.0
2010-08-19 10:00:00,29.49,29.49,29.24,29.32,11700.0,25.9257,25.9257,25.7059,25.7762,11700.0
2010-08-19 10:10:00,29.28,29.33,29.27,29.33,3800.0,25.741,25.785,25.7322,25.785,3800.0
2010-08-19 10:20:00,29.35,29.36,29.18,29.18,5200.0,25.8026,25.8114,25.6531,25.6531,5200.0
2010-08-19 10:30:00,29.2,29.33,29.16,29.22,11500.0,25.6707,25.785,25.6355,25.6883,11500.0
2010-08-19 10:40:00,29.23,29.36,29.21,29.34,15000.0,25.6971,25.8114,25.6795,25.7938,15000.0
2010-08-19 10:50:00,29.38,29.38,29.24,29.27,9500.0,25.829,25.829,25.7059,25.7322,9500.0
2010-08-19 11:00:00,29.29,29.33,29.09,29.3,107700.0,25.7498,25.785,25.574,25.7586,107700.0
2010-08-19 11:10:00,29.3,29.31,29.25,29.3,6200.0,25.7586,25.7674,25.7147,25.7586,6200.0
2010-08-19 11:20:00,29.29,29.3,29.26,29.27,4900.0,25.7498,25.7586,25.7235,25.7322,4900.0
2010-08-19 11:30:00,29.28,29.28,29.23,29.28,6600.0,25.741,25.741,25.6971,25.741,6600.0
2010-08-19 11:40:00,29.29,29.29,29.14,29.17,12000.0,25.7498,25.7498,25.618,25.6443,12000.0
2010-08-19 11:50:00,29.17,29.2,29.15,29.18,6300.0,25.6443,25.6707,25.6268,25.6531,6300.0
2010-08-19 12:00:00,29.17,29.21,29.15,29.17,10800.0,25.6443,25.6795,25.6268,25.6443,10800.0
2010-08-19 12:10:00,29.18,29.21,29.13,29.2,6100.0,25.6531,25.6795,25.6092,25.6707,6100.0
2010-08-19 12:20:00,29.23,29.32,29.23,29.29,65500.0,25.6971,25.7762,25.6971,25.7498,65500.0
2010-08-19 12:30:00,29.28,29.33,29.28,29.3,5000.0,25.741,25.785,25.741,25.7586,5000.0
2010-08-19 12:40:00,29.3,29.32,29.29,29.3,1700.0,25.7586,25.7762,25.7498,25.7586,1700.0
2010-08-19 12:50:00,29.3,29.3,29.26,29.29,4100.0,25.7586,25.7586,25.7235,25.7498,4100.0
2010-08-19 13:00:00,29.31,29.35,29.28,29.28,3300.0,25.7674,25.8026,25.741,25.741,3300.0
2010-08-19 13:10:00,29.28,29.29,29.27,29.29,3800.0,25.741,25.7498,25.7322,25.7498,3800.0
2010-08-19 13:20:00,29.29,29.3,29.25,29.28,5100.0,25.7498,25.7586,25.7147,25.741,5100.0
2010-08-19 13:30:00,29.28,29.35,29.27,29.33,3900.0,25.741,25.8026,25.7322,25.785,3900.0
2010-08-19 13:40:00,29.33,29.34,29.26,29.34,2000.0,25.785,25.7938,25.7235,25.7938,2000.0
2010-08-19 13:50:00,29.32,29.34,29.3,29.31,2500.0,25.7762,25.7938,25.7586,25.7674,2500.0
2010-08-19 14:00:00,29.31,29.31,29.25,29.25,4600.0,25.7674,25.7674,25.7147,25.7147,4600.0
2010-08-19 14:10:00,29.26,29.28,29.23,29.23,23600.0,25.7235,25.741,25.6971,25.6971,23600.0
2010-08-19 14:20:00,29.24,29.3,29.24,29.3,10700.0,25.7059,25.7586,25.7059,25.7586,10700.0
2010-08-19 14:30:00,29.3,29.33,29.24,29.24,130800.0,25.7586,25.785,25.7059,25.7059,130800.0
2010-08-19 14:40:00,29.24,29.28,29.18,29.25,14500.0,25.7059,25.741,25.6531,25.7147,14500.0
2010-08-19 14:50:00,29.27,29.3,29.25,29.25,6600.0,25.7322,25.7586,25.7147,25.7147,6600.0
2010-08-19 15:00:00,29.27,29.3,29.22,29.3,24100.0,25.7322,25.7586,25.6883,25.7586,24100.0
2010-08-19 15:10:00,29.29,29.3,29.21,29.21,14500.0,25.7498,25.7586,25.6795,25.6795,14500.0
2010-08-19 15:20:00,29.19,29.22,29.15,29.16,10000.0,25.6619,25.6883,25.6268,25.6355,10000.0
2010-08-19 15:30:00,29.19,29.19,29.08,29.1,12000.0,25.6619,25.6619,25.5652,25.5828,12000.0
2010-08-19 15:40:00,29.11,29.14,29.04,29.09,10600.0,25.5916,25.618,25.53,25.574,10600.0
2010-08-19 15:50:00,29.1,29.1,28.99,28.99,40500.0,25.5828,25.5828,25.4861,25.4861,40500.0
2010-08-20 09:30:00,29.01,29.15,29.01,29.11,18200.0,25.5037,25.6268,25.5037,25.5916,18200.0
2010-08-20 09:40:00,29.15,29.18,29.05,29.15,75100.0,25.6268,25.6531,25.5388,25.6268,75100.0
2010-08-20 09:50:00,29.15,29.23,29.13,29.2,33200.0,25.6268,25.6971,25.6092,25.6707,33200.0
2010-08-20 10:00:00,29.2,29.2,29.09,29.15,22200.0,25.6707,25.6707,25.574,25.6268,22200.0
2010-08-20 10:10:00,29.17,29.2,29.11,29.18,9600.0,25.6443,25.6707,25.5916,25.6531,9600.0
2010-08-20 10:20:00,29.2,29.2,29.13,29.14,3200.0,25.6707,25.6707,25.6092,25.618,3200.0
2010-08-20 10:30:00,29.14,29.18,29.14,29.18,5400.0,25.618,25.6531,25.618,25.6531,5400.0
2010-08-20 10:40:00,29.19,29.23,29.18,29.18,62400.0,25.6619,25.6971,25.6531,25.6531,62400.0
2010-08-20 10:50:00,29.16,29.18,29.12,29.15,6700.0,25.6355,25.6531,25.6004,25.6268,6700.0
2010-08-20 11:00:00,29.18,29.23,29.17,29.2,13100.0,25.6531,25.6971,25.6443,25.6707,13100.0
2010-08-20 11:10:00,29.22,29.25,29.19,29.25,15200.0,25.6883,25.7147,25.6619,25.7147,15200.0
2010-08-20 11:20:00,29.25,29.34,29.24,29.31,26700.0,25.7147,25.7938,25.7059,25.7674,26700.0
2010-08-20 11:30:00,29.33,29.39,29.25,29.32,8600.0,25.785,25.8377,25.7147,25.7762,8600.0
2010-08-20 11:40:00,29.33,29.38,29.32,29.35,3000.0,25.785,25.829,25.7762,25.8026,3000.0
2010-08-20 11:50:00,29.36,29.36,29.24,29.24,2900.0,25.8114,25.8114,25.7059,25.7059,2900.0
2010-08-20 12:00:00,29.26,29.26,29.22,29.25,1100.0,25.7235,25.7235,25.6883,25.7147,1100.0
2010-08-20 12:10:00,29.28,29.32,29.22,29.24,18400.0,25.741,25.7762,25.6883,25.7059,18400.0
2010-08-20 12:20:00,29.26,29.41,29.26,29.41,10100.0,25.7235,25.8553,25.7235,25.8553,10100.0
2010-08-20 12:30:00,29.44,29.44,29.4,29.44,5400.0,25.8817,25.8817,25.8465,25.8817,5400.0
2010-08-20 12:40:00,29.44,29.53,29.43,29.52,9800.0,25.8817,25.9608,25.8729,25.952,9800.0
2010-08-20 12:50:00,29.54,29.58,29.48,29.49,11100.0,25.9696,26.0048,25.9169,25.9257,11100.0
2010-08-20 13:00:00,29.5,29.55,29.5,29.55,4200.0,25.9344,25.9784,25.9344,25.9784,4200.0
2010-08-20 13:10:00,29.55,29.6,29.54,29.6,4100.0,25.9784,26.0224,25.9696,26.0224,4100.0
2010-08-20 13:20:00,29.59,29.59,29.53,29.53,12600.0,26.0136,26.0136,25.9608,25.9608,12600.0
2010-08-20 13:30:00,29.53,29.54,29.5,29.51,6000.0,25.9608,25.9696,25.9344,25.9432,6000.0
2010-08-20 13:40:00,29.51,29.55,29.47,29.52,22800.0,25.9432,25.9784,25.9081,25.952,22800.0
2010-08-20 13:50:00,29.51,29.54,29.48,29.5,12500.0,25.9432,25.9696,25.9169,25.9344,12500.0
2010-08-20 14:00:00,29.5,29.54,29.46,29.54,5300.0,25.9344,25.9696,25.8993,25.9696,5300.0
2010-08-20 14:10:00,29.54,29.6,29.52,29.59,3700.0,25.9696,26.0224,25.952,26.0136,3700.0
2010-08-20 14:20:00,29.6,29.6,29.55,29.56,10800.0,26.0224,26.0224,25.9784,25.9872,10800.0
2010-08-20 14:30:00,29.56,29.6,29.56,29.59,4600.0,25.9872,26.0224,25.9872,26.0136,4600.0
2010-08-20 14:40:00,29.6,29.6,29.58,29.59,8100.0,26.0224,26.0224,26.0048,26.0136,8100.0
2010-08-20 14:50:00,29.6,29.66,29.6,29.62,5600.0,26.0224,26.0751,26.0224,26.0399,5600.0
2010-08-20 15:00:00,29.6,29.61,29.58,29.6,3000.0,26.0224,26.0312,26.0048,26.0224,3000.0
2010-08-20 15:10:00,29.58,29.59,29.49,29.5,16300.0,26.0048,26.0136,25.9257,25.9344,16300.0
2010-08-20 15:20:00,29.49,29.5,29.47,29.5,7300.0,25.9257,25.9344,25.9081,25.9344,7300.0
2010-08-20 15:30:00,29.49,29.52,29.47,29.48,16200.0,25.9257,25.952,25.9081,25.9169,16200.0
2010-08-20 15:40:00,29.48,29.51,29.44,29.44,11600.0,25.9169,25.9432,25.8817,25.8817,11600.0
2010-08-20 15:50:00,29.44,29.5,29.43,29.49,27300.0,25.8817,25.9344,25.8729,25.9257,27300.0
2010-08-23 09:30:00,29.36,29.46,29.2,29.36,47300.0,25.8114,25.8993,25.6707,25.8114,47300.0
2010-08-23 09:40:00,29.35,29.38,29.01,29.03,30900.0,25.8026,25.829,25.5037,25.5213,30900.0
2010-08-23 09:50:00,29.03,29.21,28.98,29.09,46700.0,25.5213,25.6795,25.4773,25.574,46700.0
2010-08-23 10:00:00,29.1,29.13,28.75,28.75,201400.0,25.5828,25.6092,25.2751,25.2751,201400.0
2010-08-23 10:10:00,28.76,28.78,28.43,28.61,57100.0,25.2839,25.3015,24.9938,25.152,57100.0
2010-08-23 10:20:00,28.6,28.65,28.53,28.59,33700.0,25.1432,25.1872,25.0817,25.1344,33700.0
2010-08-23 10:30:00,28.59,28.63,28.59,28.63,37000.0,25.1344,25.1696,25.1344,25.1696,37000.0
2010-08-23 10:40:00,28.63,28.7,28.55,28.62,40700.0,25.1696,25.2311,25.0993,25.1608,40700.0
2010-08-23 10:50:00,28.62,28.8,28.62,28.7,43300.0,25.1608,25.3191,25.1608,25.2311,43300.0
2010-08-23 11:00:00,28.7,28.81,28.7,28.74,14100.0,25.2311,25.3278,25.2311,25.2663,14100.0
2010-08-23 11:10:00,28.72,28.78,28.54,28.63,105700.0,25.2487,25.3015,25.0905,25.1696,105700.0
2010-08-23 11:20:00,28.61,28.63,28.4,28.51,103100.0,25.152,25.1696,24.9674,25.0641,103100.0
2010-08-23 11:30:00,28.5,28.51,28.23,28.23,34700.0,25.0553,25.0641,24.8179,24.8179,34700.0
2010-08-23 11:40:00,28.2,28.34,28.19,28.33,32700.0,24.7916,24.9147,24.7828,24.9059,32700.0
2010-08-23 11:50:00,28.33,28.5,28.25,28.25,53900.0,24.9059,25.0553,24.8355,24.8355,53900.0
2010-08-23 12:00:00,28.25,28.26,28.1,28.1,27300.0,24.8355,24.8443,24.7037,24.7037,27300.0
2010-08-23 12:10:00,28.1,28.11,27.56,27.59,113000.0,24.7037,24.7125,24.2289,24.2553,113000.0
2010-08-23 12:20:00,27.58,27.76,27.21,27.64,308900.0,24.2465,24.4048,23.9212,24.2993,308900.0
2010-08-23 12:30:00,27.65,27.91,27.65,27.75,111100.0,24.308,24.5366,24.308,24.396,111100.0
2010-08-23 12:40:00,27.8,27.93,27.8,27.91,39100.0,24.4399,24.5542,24.4399,24.5366,39100.0
2010-08-23 12:50:00,27.9,27.99,27.84,27.98,41200.0,24.5278,24.607,24.4751,24.5982,41200.0
2010-08-23 13:00:00,27.99,28.13,27.89,28.08,35400.0,24.607,24.73,24.519,24.6861,35400.0
2010-08-23 13:10:00,28.09,28.3,28.08,28.29,35200.0,24.6949,24.8795,24.6861,24.8707,35200.0
2010-08-23 13:20:00,28.28,28.5,28.27,28.27,38100.0,24.8619,25.0553,24.8531,24.8531,38100.0
2010-08-23 13:30:00,28.3,28.47,28.29,28.36,23500.0,24.8795,25.0289,24.8707,24.9322,23500.0
2010-08-23 13:40:00,28.35,28.4,28.29,28.32,16600.0,24.9234,24.9674,24.8707,24.8971,16600.0
2010-08-23 13:50:00,28.34,28.37,28.21,28.24,10100.0,24.9147,24.941,24.8004,24.8267,10100.0
2010-08-23 14:00:00,28.23,28.4,28.18,28.4,23200.0,24.8179,24.9674,24.774,24.9674,23200.0
2010-08-23 14:10:00,28.4,28.4,28.35,28.35,10400.0,24.9674,24.9674,24.9234,24.9234,10400.0
2010-08-23 14:20:00,28.33,28.33,28.2,28.23,17800.0,24.9059,24.9059,24.7916,24.8179,17800.0
2010-08-23 14:30:00,28.21,28.3,28.2,28.28,6000.0,24.8004,24.8795,24.7916,24.8619,6000.0
2010-08-23 14:40:00,28.27,28.3,28.24,28.25,15900.0,24.8531,24.8795,24.8267,24.8355,15900.0
2010-08-23 14:50:00,28.28,28.33,28.26,28.32,6700.0,24.8619,24.9059,24.8443,24.8971,6700.0
2010-08-23 15:00:00,28.32,28.32,28.27,28.27,11600.0,24.8971,24.8971,24.8531,24.8531,11600.0
2010-08-23 15:10:00,28.27,28.33,28.25,28.32,29700.0,24.8531,24.9059,24.8355,24.8971,29700.0
2010-08-23 15:20:00,28.33,28.36,28.23,28.26,15000.0,24.9059,24.9322,24.8179,24.8443,15000.0
2010-08-23 15:30:00,28.27,28.27,28.13,28.21,51200.0,24.8531,24.8531,24.73,24.8004,51200.0
2010-08-23 15:40:00,28.2,28.26,28.16,28.16,24100.0,24.7916,24.8443,24.7564,24.7564,24100.0
2010-08-23 15:50:00,28.16,28.17,28.07,28.12,86300.0,24.7564,24.7652,24.6773,24.7212,86300.0
2010-08-24 09:30:00,28.0,28.15,27.43,27.44,53700.0,24.6157,24.7476,24.1146,24.1234,53700.0
2010-08-24 09:40:00,27.47,28.39,27.47,28.13,144300.0,24.1498,24.9586,24.1498,24.73,144300.0
2010-08-24 09:50:00,28.11,28.11,27.7,27.77,41000.0,24.7125,24.7125,24.352,24.4135,41000.0
2010-08-24 10:00:00,27.72,27.74,27.5,27.58,35300.0,24.3696,24.3872,24.1762,24.2465,35300.0
2010-08-24 10:10:00,27.59,27.77,27.58,27.72,43400.0,24.2553,24.4135,24.2465,24.3696,43400.0
2010-08-24 10:20:00,27.72,27.78,27.72,27.76,23700.0,24.3696,24.4223,24.3696,24.4048,23700.0
2010-08-24 10:30:00,27.77,27.88,27.74,27.79,22600.0,24.4135,24.5103,24.3872,24.4311,22600.0
2010-08-24 10:40:00,27.81,27.81,27.74,27.77,20100.0,24.4487,24.4487,24.3872,24.4135,20100.0
2010-08-24 10:50:00,27.77,27.77,27.7,27.75,14600.0,24.4135,24.4135,24.352,24.396,14600.0
2010-08-24 11:00:00,27.76,27.83,27.75,27.8,43600.0,24.4048,24.4663,24.396,24.4399,43600.0
2010-08-24 11:10:00,27.8,27.84,27.71,27.8,13500.0,24.4399,24.4751,24.3608,24.4399,13500.0
2010-08-24 11:20:00,27.8,28.03,27.8,28.03,8000.0,24.4399,24.6421,24.4399,24.6421,8000.0
2010-08-24 11:30:00,28.03,28.26,27.96,28.26,55700.0,24.6421,24.8443,24.5806,24.8443,55700.0
2010-08-24 11:40:00,28.23,28.23,28.08,28.11,20300.0,24.8179,24.8179,24.6861,24.7125,20300.0
2010-08-24 11:50:00,28.09,28.12,28.01,28.07,41000.0,24.6949,24.7212,24.6245,24.6773,41000.0
2010-08-24 12:00:00,28.07,28.15,28.02,28.15,23000.0,24.6773,24.7476,24.6333,24.7476,23000.0
2010-08-24 12:10:00,28.15,28.21,28.06,28.07,10100.0,24.7476,24.8004,24.6685,24.6773,10100.0
2010-08-24 12:20:00,28.07,28.08,28.05,28.07,12900.0,24.6773,24.6861,24.6597,24.6773,12900.0
2010-08-24 12:30:00,28.08,28.22,28.08,28.2,14600.0,24.6861,24.8092,24.6861,24.7916,14600.0
2010-08-24 12:40:00,28.22,28.26,28.17,28.22,7500.0,24.8092,24.8443,24.7652,24.8092,7500.0
2010-08-24 12:50:00,28.22,28.23,28.15,28.16,8200.0,24.8092,24.8179,24.7476,24.7564,8200.0
2010-08-24 13:00:00,28.16,28.2,28.15,28.2,9400.0,24.7564,24.7916,24.7476,24.7916,9400.0
2010-08-24 13:10:00,28.2,28.2,28.15,28.16,5100.0,24.7916,24.7916,24.7476,24.7564,5100.0
2010-08-24 13:20:00,28.18,28.29,28.16,28.29,5800.0,24.774,24.8707,24.7564,24.8707,5800.0
2010-08-24 13:30:00,28.29,28.3,28.19,28.2,4400.0,24.8707,24.8795,24.7828,24.7916,4400.0
2010-08-24 13:40:00,28.23,28.23,28.05,28.09,7500.0,24.8179,24.8179,24.6597,24.6949,7500.0
2010-08-24 13:50:00,28.09,28.15,28.05,28.11,21600.0,24.6949,24.7476,24.6597,24.7125,21600.0
2010-08-24 14:00:00,28.11,28.2,28.02,28.02,24800.0,24.7125,24.7916,24.6333,24.6333,24800.0
2010-08-24 14:10:00,28.06,28.3,28.06,28.27,12200.0,24.6685,24.8795,24.6685,24.8531,12200.0
2010-08-24 14:20:00,28.27,28.36,28.24,28.32,37100.0,24.8531,24.9322,24.8267,24.8971,37100.0
2010-08-24 14:30:00,28.33,28.33,28.05,28.09,25300.0,24.9059,24.9059,24.6597,24.6949,25300.0
2010-08-24 14:40:00,28.11,28.24,28.09,28.22,13600.0,24.7125,24.8267,24.6949,24.8092,13600.0
2010-08-24 14:50:00,28.23,28.25,28.08,28.18,60900.0,24.8179,24.8355,24.6861,24.774,60900.0
2010-08-24 15:00:00,28.18,28.25,28.18,28.24,20800.0,24.774,24.8355,24.774,24.8267,20800.0
2010-08-24 15:10:00,28.24,28.26,28.23,28.25,25000.0,24.8267,24.8443,24.8179,24.8355,25000.0
2010-08-24 15:20:00,28.26,28.46,28.22,28.44,49600.0,24.8443,25.0201,24.8092,25.0026,49600.0
2010-08-24 15:30:00,28.44,28.46,28.13,28.15,51200.0,25.0026,25.0201,24.73,24.7476,51200.0
2010-08-24 15:40:00,28.14,28.14,27.88,28.01,128400.0,24.7388,24.7388,24.5103,24.6245,128400.0
2010-08-24 15:50:00,28.02,28.09,27.96,28.06,66600.0,24.6333,24.6949,24.5806,24.6685,66600.0
2010-08-25 09:30:00,28.01,28.13,27.8,27.86,15200.0,24.6245,24.73,24.4399,24.4927,15200.0
2010-08-25 09:40:00,27.89,27.95,27.72,27.89,40500.0,24.519,24.5718,24.3696,24.519,40500.0
2010-08-25 09:50:00,27.88,27.91,27.52,27.62,62500.0,24.5103,24.5366,24.1938,24.2817,62500.0
2010-08-25 10:00:00,27.63,27.66,27.27,27.44,72900.0,24.2905,24.3168,23.974,24.1234,72900.0
2010-08-25 10:10:00,27.4,27.5,27.34,27.48,21900.0,24.0883,24.1762,24.0355,24.1586,21900.0
2010-08-25 10:20:00,27.47,27.64,27.43,27.58,19700.0,24.1498,24.2993,24.1146,24.2465,19700.0
2010-08-25 10:30:00,27.57,27.6,27.52,27.52,14700.0,24.2377,24.2641,24.1938,24.1938,14700.0
2010-08-25 10:40:00,27.54,27.54,27.46,27.52,36100.0,24.2113,24.2113,24.141,24.1938,36100.0
2010-08-25 10:50:00,27.53,27.56,27.47,27.49,30400.0,24.2026,24.2289,24.1498,24.1674,30400.0
2010-08-25 11:00:00,27.47,27.62,27.47,27.61,36100.0,24.1498,24.2817,24.1498,24.2729,36100.0
2010-08-25 11:10:00,27.61,27.85,27.6,27.85,25700.0,24.2729,24.4839,24.2641,24.4839,25700.0
2010-08-25 11:20:00,27.85,27.9,27.75,27.76,27300.0,24.4839,24.5278,24.396,24.4048,27300.0
2010-08-25 11:30:00,27.76,27.87,27.72,27.86,15000.0,24.4048,24.5015,24.3696,24.4927,15000.0
2010-08-25 11:40:00,27.85,27.89,27.83,27.83,9600.0,24.4839,24.519,24.4663,24.4663,9600.0
2010-08-25 11:50:00,27.83,27.89,27.82,27.85,21200.0,24.4663,24.519,24.4575,24.4839,21200.0
2010-08-25 12:00:00,27.84,27.91,27.82,27.9,9400.0,24.4751,24.5366,24.4575,24.5278,9400.0
2010-08-25 12:10:00,27.91,27.93,27.88,27.88,11500.0,24.5366,24.5542,24.5103,24.5103,11500.0
2010-08-25 12:20:00,27.89,27.9,27.87,27.89,4500.0,24.519,24.5278,24.5015,24.519,4500.0
2010-08-25 12:30:00,27.9,27.95,27.89,27.95,13800.0,24.5278,24.5718,24.519,24.5718,13800.0
2010-08-25 12:40:00,27.94,28.04,27.94,28.0,8400.0,24.563,24.6509,24.563,24.6157,8400.0
2010-08-25 12:50:00,28.03,28.08,28.02,28.05,7300.0,24.6421,24.6861,24.6333,24.6597,7300.0
2010-08-25 13:00:00,28.03,28.09,28.02,28.09,4300.0,24.6421,24.6949,24.6333,24.6949,4300.0
2010-08-25 13:10:00,28.09,28.16,28.06,28.15,12100.0,24.6949,24.7564,24.6685,24.7476,12100.0
2010-08-25 13:20:00,28.16,28.17,28.12,28.13,8500.0,24.7564,24.7652,24.7212,24.73,8500.0
2010-08-25 13:30:00,28.15,28.23,28.15,28.21,10100.0,24.7476,24.8179,24.7476,24.8004,10100.0
2010-08-25 13:40:00,28.2,28.27,28.19,28.2,7600.0,24.7916,24.8531,24.7828,24.7916,7600.0
2010-08-25 13:50:00,28.19,28.3,28.19,28.29,8400.0,24.7828,24.8795,24.7828,24.8707,8400.0
2010-08-25 14:00:00,28.31,28.33,28.3,28.31,6900.0,24.8883,24.9059,24.8795,24.8883,6900.0
2010-08-25 14:10:00,28.31,28.33,28.29,28.32,22300.0,24.8883,24.9059,24.8707,24.8971,22300.0
2010-08-25 14:20:00,28.33,28.33,28.27,28.27,15000.0,24.9059,24.9059,24.8531,24.8531,15000.0
2010-08-25 14:30:00,28.28,28.36,28.27,28.3,16500.0,24.8619,24.9322,24.8531,24.8795,16500.0
2010-08-25 14:40:00,28.36,28.49,28.36,28.45,9500.0,24.9322,25.0465,24.9322,25.0114,9500.0
2010-08-25 14:50:00,28.45,28.46,28.44,28.45,9300.0,25.0114,25.0201,25.0026,25.0114,9300.0
2010-08-25 15:00:00,28.45,28.45,28.43,28.45,8300.0,25.0114,25.0114,24.9938,25.0114,8300.0
2010-08-25 15:10:00,28.47,28.5,28.46,28.48,10500.0,25.0289,25.0553,25.0201,25.0377,10500.0
2010-08-25 15:20:00,28.48,28.5,28.44,28.49,16600.0,25.0377,25.0553,25.0026,25.0465,16600.0
2010-08-25 15:30:00,28.49,28.5,28.46,28.48,16500.0,25.0465,25.0553,25.0201,25.0377,16500.0
2010-08-25 15:40:00,28.47,28.5,28.47,28.48,19500.0,25.0289,25.0553,25.0289,25.0377,19500.0
2010-08-25 15:50:00,28.48,28.5,28.44,28.44,24200.0,25.0377,25.0553,25.0026,25.0026,24200.0
2010-08-26 09:30:00,28.7,28.7,28.47,28.61,11100.0,25.2311,25.2311,25.0289,25.152,11100.0
2010-08-26 09:40:00,28.66,28.66,28.52,28.52,8800.0,25.196,25.196,25.0729,25.0729,8800.0
2010-08-26 09:50:00,28.51,28.58,28.45,28.5,8800.0,25.0641,25.1256,25.0114,25.0553,8800.0
2010-08-26 10:00:00,28.5,28.55,28.48,28.55,9600.0,25.0553,25.0993,25.0377,25.0993,9600.0
2010-08-26 10:10:00,28.55,28.66,28.53,28.55,8600.0,25.0993,25.196,25.0817,25.0993,8600.0
2010-08-26 10:20:00,28.56,28.57,28.38,28.44,7100.0,25.1081,25.1169,24.9498,25.0026,7100.0
2010-08-26 10:30:00,28.47,28.51,28.42,28.49,7900.0,25.0289,25.0641,24.985,25.0465,7900.0
2010-08-26 10:40:00,28.51,28.57,28.5,28.51,15500.0,25.0641,25.1169,25.0553,25.0641,15500.0
2010-08-26 10:50:00,28.5,28.51,28.43,28.46,8700.0,25.0553,25.0641,24.9938,25.0201,8700.0
2010-08-26 11:00:00,28.46,28.47,28.39,28.42,6500.0,25.0201,25.0289,24.9586,24.985,6500.0
2010-08-26 11:10:00,28.42,28.51,28.4,28.5,10100.0,24.985,25.0641,24.9674,25.0553,10100.0
2010-08-26 11:20:00,28.5,28.53,28.45,28.51,24500.0,25.0553,25.0817,25.0114,25.0641,24500.0
2010-08-26 11:30:00,28.5,28.56,28.49,28.51,7100.0,25.0553,25.1081,25.0465,25.0641,7100.0
2010-08-26 11:40:00,28.5,28.53,28.49,28.5,7200.0,25.0553,25.0817,25.0465,25.0553,7200.0
2010-08-26 11:50:00,28.51,28.51,28.49,28.5,11100.0,25.0641,25.0641,25.0465,25.0553,11100.0
2010-08-26 12:00:00,28.52,28.52,28.47,28.5,5600.0,25.0729,25.0729,25.0289,25.0553,5600.0
2010-08-26 12:10:00,28.51,28.57,28.49,28.55,6300.0,25.0641,25.1169,25.0465,25.0993,6300.0
2010-08-26 12:20:00,28.56,28.61,28.54,28.6,13600.0,25.1081,25.152,25.0905,25.1432,13600.0
2010-08-26 12:30:00,28.6,28.62,28.56,28.56,5600.0,25.1432,25.1608,25.1081,25.1081,5600.0
2010-08-26 12:40:00,28.56,28.57,28.54,28.54,2500.0,25.1081,25.1169,25.0905,25.0905,2500.0
2010-08-26 12:50:00,28.54,28.6,28.51,28.56,6500.0,25.0905,25.1432,25.0641,25.1081,6500.0
2010-08-26 13:00:00,28.56,28.62,28.56,28.6,5700.0,25.1081,25.1608,25.1081,25.1432,5700.0
2010-08-26 13:10:00,28.6,28.64,28.59,28.64,5900.0,25.1432,25.1784,25.1344,25.1784,5900.0
2010-08-26 13:20:00,28.64,28.77,28.63,28.75,5900.0,25.1784,25.2927,25.1696,25.2751,5900.0
2010-08-26 13:30:00,28.77,28.79,28.77,28.79,4600.0,25.2927,25.3103,25.2927,25.3103,4600.0
2010-08-26 13:40:00,28.79,28.86,28.72,28.72,7600.0,25.3103,25.3718,25.2487,25.2487,7600.0
2010-08-26 13:50:00,28.72,28.75,28.66,28.7,6600.0,25.2487,25.2751,25.196,25.2311,6600.0
2010-08-26 14:00:00,28.7,28.71,28.6,28.6,7500.0,25.2311,25.2399,25.1432,25.1432,7500.0
2010-08-26 14:10:00,28.6,28.65,28.55,28.55,9000.0,25.1432,25.1872,25.0993,25.0993,9000.0
2010-08-26 14:20:00,28.56,28.64,28.53,28.58,10700.0,25.1081,25.1784,25.0817,25.1256,10700.0
2010-08-26 14:30:00,28.56,28.57,28.5,28.51,12400.0,25.1081,25.1169,25.0553,25.0641,12400.0
2010-08-26 14:40:00,28.52,28.55,28.5,28.51,18800.0,25.0729,25.0993,25.0553,25.0641,18800.0
2010-08-26 14:50:00,28.51,28.54,28.44,28.5,13200.0,25.0641,25.0905,25.0026,25.0553,13200.0
2010-08-26 15:00:00,28.5,28.52,28.5,28.52,9500.0,25.0553,25.0729,25.0553,25.0729,9500.0
2010-08-26 15:10:00,28.52,28.63,28.48,28.51,24000.0,25.0729,25.1696,25.0377,25.0641,24000.0
2010-08-26 15:20:00,28.52,28.56,28.47,28.54,11000.0,25.0729,25.1081,25.0289,25.0905,11000.0
2010-08-26 15:30:00,28.54,28.58,28.49,28.55,14800.0,25.0905,25.1256,25.0465,25.0993,14800.0
2010-08-26 15:40:00,28.55,28.59,28.49,28.52,24400.0,25.0993,25.1344,25.0465,25.0729,24400.0
2010-08-26 15:50:00,28.54,28.55,28.35,28.5,56400.0,25.0905,25.0993,24.9234,25.0553,56400.0
2010-08-27 09:30:00,28.55,28.65,28.34,28.34,9800.0,25.0993,25.1872,24.9147,24.9147,9800.0
2010-08-27 09:40:00,28.32,28.32,28.12,28.22,5700.0,24.8971,24.8971,24.7212,24.8092,5700.0
2010-08-27 09:50:00,28.25,28.25,28.15,28.17,13500.0,24.8355,24.8355,24.7476,24.7652,13500.0
2010-08-27 10:00:00,28.14,28.25,28.02,28.09,24400.0,24.7388,24.8355,24.6333,24.6949,24400.0
2010-08-27 10:10:00,28.12,28.13,28.04,28.05,24300.0,24.7212,24.73,24.6509,24.6597,24300.0
2010-08-27 10:20:00,28.06,28.13,28.06,28.09,40100.0,24.6685,24.73,24.6685,24.6949,40100.0
2010-08-27 10:30:00,28.1,28.16,28.1,28.16,9400.0,24.7037,24.7564,24.7037,24.7564,9400.0
2010-08-27 10:40:00,28.16,28.16,28.11,28.14,8200.0,24.7564,24.7564,24.7125,24.7388,8200.0
2010-08-27 10:50:00,28.12,28.16,28.07,28.07,8400.0,24.7212,24.7564,24.6773,24.6773,8400.0
2010-08-27 11:00:00,28.11,28.25,28.11,28.25,8400.0,24.7125,24.8355,24.7125,24.8355,8400.0
2010-08-27 11:10:00,28.25,28.25,28.2,28.25,15300.0,24.8355,24.8355,24.7916,24.8355,15300.0
2010-08-27 11:20:00,28.25,28.25,28.24,28.25,6800.0,24.8355,24.8355,24.8267,24.8355,6800.0
2010-08-27 11:30:00,28.25,28.4,28.24,28.39,12500.0,24.8355,24.9674,24.8267,24.9586,12500.0
2010-08-27 11:40:00,28.4,28.4,28.39,28.4,18300.0,24.9674,24.9674,24.9586,24.9674,18300.0
2010-08-27 11:50:00,28.4,28.4,28.36,28.4,10600.0,24.9674,24.9674,24.9322,24.9674,10600.0
2010-08-27 12:00:00,28.4,28.4,28.36,28.39,8700.0,24.9674,24.9674,24.9322,24.9586,8700.0
2010-08-27 12:10:00,28.4,28.4,28.37,28.4,4400.0,24.9674,24.9674,24.941,24.9674,4400.0
2010-08-27 12:20:00,28.4,28.4,28.37,28.4,4500.0,24.9674,24.9674,24.941,24.9674,4500.0
2010-08-27 12:30:00,28.4,28.4,28.36,28.36,5700.0,24.9674,24.9674,24.9322,24.9322,5700.0
2010-08-27 12:40:00,28.38,28.4,28.31,28.36,11700.0,24.9498,24.9674,24.8883,24.9322,11700.0
2010-08-27 12:50:00,28.36,28.37,28.31,28.32,7800.0,24.9322,24.941,24.8883,24.8971,7800.0
2010-08-27 13:00:00,28.33,28.36,28.32,28.33,6800.0,24.9059,24.9322,24.8971,24.9059,6800.0
2010-08-27 13:10:00,28.35,28.37,28.27,28.36,22300.0,24.9234,24.941,24.8531,24.9322,22300.0
2010-08-27 13:20:00,28.38,28.4,28.36,28.4,9400.0,24.9498,24.9674,24.9322,24.9674,9400.0
2010-08-27 13:30:00,28.39,28.4,28.32,28.36,10000.0,24.9586,24.9674,24.8971,24.9322,10000.0
2010-08-27 13:40:00,28.37,28.37,28.28,28.3,3400.0,24.941,24.941,24.8619,24.8795,3400.0
2010-08-27 13:50:00,28.3,28.37,28.3,28.37,1700.0,24.8795,24.941,24.8795,24.941,1700.0
2010-08-27 14:00:00,28.38,28.39,28.24,28.24,112200.0,24.9498,24.9586,24.8267,24.8267,112200.0
2010-08-27 14:10:00,28.24,28.28,28.19,28.25,6000.0,24.8267,24.8619,24.7828,24.8355,6000.0
2010-08-27 14:20:00,28.2,28.23,28.2,28.22,7500.0,24.7916,24.8179,24.7916,24.8092,7500.0
2010-08-27 14:30:00,28.21,28.24,28.21,28.24,2800.0,24.8004,24.8267,24.8004,24.8267,2800.0
2010-08-27 14:40:00,28.26,28.3,28.25,28.25,5000.0,24.8443,24.8795,24.8355,24.8355,5000.0
2010-08-27 14:50:00,28.25,28.32,28.23,28.3,8300.0,24.8355,24.8971,24.8179,24.8795,8300.0
2010-08-27 15:00:00,28.32,28.37,28.3,28.34,25600.0,24.8971,24.941,24.8795,24.9147,25600.0
2010-08-27 15:10:00,28.36,28.37,28.27,28.27,9300.0,24.9322,24.941,24.8531,24.8531,9300.0
2010-08-27 15:20:00,28.26,28.32,28.26,28.28,15300.0,24.8443,24.8971,24.8443,24.8619,15300.0
2010-08-27 15:30:00,28.28,28.28,28.2,28.2,20000.0,24.8619,24.8619,24.7916,24.7916,20000.0
2010-08-27 15:40:00,28.22,28.22,28.07,28.07,48000.0,24.8092,24.8092,24.6773,24.6773,48000.0
2010-08-27 15:50:00,28.07,28.12,28.01,28.12,53500.0,24.6773,24.7212,24.6245,24.7212,53500.0
2010-08-30 09:30:00,28.19,28.24,28.0,28.01,31000.0,24.7828,24.8267,24.6157,24.6245,31000.0
2010-08-30 09:40:00,28.01,28.04,27.95,27.99,31200.0,24.6245,24.6509,24.5718,24.607,31200.0
2010-08-30 09:50:00,27.98,28.0,27.92,27.95,27300.0,24.5982,24.6157,24.5454,24.5718,27300.0
2010-08-30 10:00:00,27.98,28.11,27.96,28.0,42600.0,24.5982,24.7125,24.5806,24.6157,42600.0
2010-08-30 10:10:00,27.99,27.99,27.86,27.91,52400.0,24.607,24.607,24.4927,24.5366,52400.0
2010-08-30 10:20:00,27.9,27.94,27.84,27.85,26200.0,24.5278,24.563,24.4751,24.4839,26200.0
2010-08-30 10:30:00,27.85,27.97,27.81,27.96,20100.0,24.4839,24.5894,24.4487,24.5806,20100.0
2010-08-30 10:40:00,27.94,27.98,27.9,27.98,8300.0,24.563,24.5982,24.5278,24.5982,8300.0
2010-08-30 10:50:00,27.97,28.22,27.97,28.21,21000.0,24.5894,24.8092,24.5894,24.8004,21000.0
2010-08-30 11:00:00,28.22,28.34,28.18,28.22,33300.0,24.8092,24.9147,24.774,24.8092,33300.0
2010-08-30 11:10:00,28.21,28.33,28.13,28.19,11600.0,24.8004,24.9059,24.73,24.7828,11600.0
2010-08-30 11:20:00,28.19,28.2,27.82,27.96,18300.0,24.7828,24.7916,24.4575,24.5806,18300.0
2010-08-30 11:30:00,27.96,28.17,27.96,28.13,15300.0,24.5806,24.7652,24.5806,24.73,15300.0
2010-08-30 11:40:00,28.16,28.26,27.99,28.02,7800.0,24.7564,24.8443,24.607,24.6333,7800.0
2010-08-30 11:50:00,28.02,28.02,27.85,27.91,8000.0,24.6333,24.6333,24.4839,24.5366,8000.0
2010-08-30 12:00:00,27.88,28.0,27.78,28.0,16000.0,24.5103,24.6157,24.4223,24.6157,16000.0
2010-08-30 12:10:00,27.97,28.0,27.84,27.84,8200.0,24.5894,24.6157,24.4751,24.4751,8200.0
2010-08-30 12:20:00,27.84,27.99,27.81,27.88,28800.0,24.4751,24.607,24.4487,24.5103,28800.0
2010-08-30 12:30:00,27.89,27.99,27.82,27.97,15300.0,24.519,24.607,24.4575,24.5894,15300.0
2010-08-30 12:40:00,27.98,28.0,27.87,27.92,16400.0,24.5982,24.6157,24.5015,24.5454,16400.0
2010-08-30 12:50:00,27.94,28.01,27.88,27.9,12700.0,24.563,24.6245,24.5103,24.5278,12700.0
2010-08-30 13:00:00,27.89,27.91,27.82,27.84,14500.0,24.519,24.5366,24.4575,24.4751,14500.0
2010-08-30 13:10:00,27.82,27.89,27.79,27.84,19600.0,24.4575,24.519,24.4311,24.4751,19600.0
2010-08-30 13:20:00,27.85,27.85,27.77,27.77,9300.0,24.4839,24.4839,24.4135,24.4135,9300.0
2010-08-30 13:30:00,27.77,27.82,27.68,27.72,18700.0,24.4135,24.4575,24.3344,24.3696,18700.0
2010-08-30 13:40:00,27.75,27.78,27.67,27.75,9800.0,24.396,24.4223,24.3256,24.396,9800.0
2010-08-30 13:50:00,27.75,27.82,27.75,27.76,7800.0,24.396,24.4575,24.396,24.4048,7800.0
2010-08-30 14:00:00,27.77,27.85,27.68,27.85,34600.0,24.4135,24.4839,24.3344,24.4839,34600.0
2010-08-30 14:10:00,27.85,27.94,27.67,27.67,14600.0,24.4839,24.563,24.3256,24.3256,14600.0
2010-08-30 14:20:00,27.68,27.92,27.68,27.83,48000.0,24.3344,24.5454,24.3344,24.4663,48000.0
2010-08-30 14:30:00,27.84,27.86,27.79,27.79,26600.0,24.4751,24.4927,24.4311,24.4311,26600.0
2010-08-30 14:40:00,27.8,27.83,27.79,27.8,24600.0,24.4399,24.4663,24.4311,24.4399,24600.0
2010-08-30 14:50:00,27.8,27.83,27.73,27.75,20900.0,24.4399,24.4663,24.3784,24.396,20900.0
2010-08-30 15:00:00,27.75,27.79,27.57,27.6,36500.0,24.396,24.4311,24.2377,24.2641,36500.0
2010-08-30 15:10:00,27.59,27.65,27.55,27.63,16900.0,24.2553,24.308,24.2201,24.2905,16900.0
2010-08-30 15:20:00,27.63,27.74,27.46,27.46,44400.0,24.2905,24.3872,24.141,24.141,44400.0
2010-08-30 15:30:00,27.48,27.55,27.46,27.52,81700.0,24.1586,24.2201,24.141,24.1938,81700.0
2010-08-30 15:40:00,27.52,27.53,27.46,27.48,85700.0,24.1938,24.2026,24.141,24.1586,85700.0
2010-08-30 15:50:00,27.49,27.53,27.31,27.4,139300.0,24.1674,24.2026,24.0091,24.0883,139300.0
2010-08-31 09:30:00,27.49,27.5,26.78,27.1,185000.0,24.1674,24.1762,23.5432,23.8245,185000.0
2010-08-31 09:40:00,27.06,27.15,26.64,26.89,278500.0,23.7894,23.8685,23.4201,23.6399,278500.0
2010-08-31 09:50:00,26.89,27.43,26.89,27.16,190700.0,23.6399,24.1146,23.6399,23.8773,190700.0
2010-08-31 10:00:00,27.16,27.3,27.07,27.16,122800.0,23.8773,24.0004,23.7982,23.8773,122800.0
2010-08-31 10:10:00,27.15,27.44,27.12,27.25,64800.0,23.8685,24.1234,23.8421,23.9564,64800.0
2010-08-31 10:20:00,27.25,27.46,27.11,27.41,43400.0,23.9564,24.141,23.8333,24.0971,43400.0
2010-08-31 10:30:00,27.41,27.58,27.14,27.15,84400.0,24.0971,24.2465,23.8597,23.8685,84400.0
2010-08-31 10:40:00,27.15,27.18,26.91,27.04,36300.0,23.8685,23.8949,23.6575,23.7718,36300.0
2010-08-31 10:50:00,27.04,27.12,27.0,27.05,29200.0,23.7718,23.8421,23.7366,23.7806,29200.0
2010-08-31 11:00:00,27.05,27.19,27.02,27.16,47300.0,23.7806,23.9036,23.7542,23.8773,47300.0
2010-08-31 11:10:00,27.16,27.32,27.14,27.22,11600.0,23.8773,24.0179,23.8597,23.93,11600.0
2010-08-31 11:20:00,27.22,27.33,27.11,27.17,20800.0,23.93,24.0267,23.8333,23.8861,20800.0
2010-08-31 11:30:00,27.18,27.35,27.16,27.26,17400.0,23.8949,24.0443,23.8773,23.9652,17400.0
2010-08-31 11:40:00,27.25,27.35,27.24,27.31,17600.0,23.9564,24.0443,23.9476,24.0091,17600.0
2010-08-31 11:50:00,27.32,27.34,27.14,27.14,10500.0,24.0179,24.0355,23.8597,23.8597,10500.0
2010-08-31 12:00:00,27.17,27.26,27.16,27.16,13600.0,23.8861,23.9652,23.8773,23.8773,13600.0
2010-08-31 12:10:00,27.17,27.22,27.14,27.2,12100.0,23.8861,23.93,23.8597,23.9124,12100.0
2010-08-31 12:20:00,27.2,27.33,27.2,27.29,22400.0,23.9124,24.0267,23.9124,23.9916,22400.0
2010-08-31 12:30:00,27.31,27.32,27.26,27.29,11300.0,24.0091,24.0179,23.9652,23.9916,11300.0
2010-08-31 12:40:00,27.29,27.3,27.23,27.25,19100.0,23.9916,24.0004,23.9388,23.9564,19100.0
2010-08-31 12:50:00,27.23,27.26,27.07,27.17,25900.0,23.9388,23.9652,23.7982,23.8861,25900.0
2010-08-31 13:00:00,27.16,27.27,27.15,27.22,21500.0,23.8773,23.974,23.8685,23.93,21500.0
2010-08-31 13:10:00,27.21,27.25,27.12,27.25,33400.0,23.9212,23.9564,23.8421,23.9564,33400.0
2010-08-31 13:20:00,27.25,27.27,27.2,27.2,23300.0,23.9564,23.974,23.9124,23.9124,23300.0
2010-08-31 13:30:00,27.21,27.26,27.14,27.26,64100.0,23.9212,23.9652,23.8597,23.9652,64100.0
2010-08-31 13:40:00,27.26,27.27,27.24,27.26,13300.0,23.9652,23.974,23.9476,23.9652,13300.0
2010-08-31 13:50:00,27.26,27.26,27.21,27.25,26400.0,23.9652,23.9652,23.9212,23.9564,26400.0
2010-08-31 14:00:00,27.25,27.26,27.17,27.23,56700.0,23.9564,23.9652,23.8861,23.9388,56700.0
2010-08-31 14:10:00,27.23,27.29,27.19,27.19,45400.0,23.9388,23.9916,23.9036,23.9036,45400.0
2010-08-31 14:20:00,27.18,27.26,27.15,27.18,144200.0,23.8949,23.9652,23.8685,23.8949,144200.0
2010-08-31 14:30:00,27.19,27.22,27.01,27.08,40000.0,23.9036,23.93,23.7454,23.8069,40000.0
2010-08-31 14:40:00,27.1,27.13,26.98,27.07,139000.0,23.8245,23.8509,23.719,23.7982,139000.0
2010-08-31 14:50:00,27.09,27.26,27.04,27.17,31700.0,23.8157,23.9652,23.7718,23.8861,31700.0
2010-08-31 15:00:00,27.17,27.23,26.93,27.02,66500.0,23.8861,23.9388,23.6751,23.7542,66500.0
2010-08-31 15:10:00,27.04,27.17,27.0,27.14,15600.0,23.7718,23.8861,23.7366,23.8597,15600.0
2010-08-31 15:20:00,27.15,27.18,27.11,27.18,13000.0,23.8685,23.8949,23.8333,23.8949,13000.0
2010-08-31 15:30:00,27.18,27.21,27.17,27.18,18600.0,23.8949,23.9212,23.8861,23.8949,18600.0
2010-08-31 15:40:00,27.18,27.27,27.17,27.23,36000.0,23.8949,23.974,23.8861,23.9388,36000.0
2010-08-31 15:50:00,27.23,27.3,27.17,27.3,111400.0,23.9388,24.0004,23.8861,24.0004,111400.0
2010-09-01 09:30:00,27.66,27.74,27.45,27.55,34800.0,24.3168,24.3872,24.1322,24.2201,34800.0
2010-09-01 09:40:00,27.56,27.61,27.55,27.59,9300.0,24.2289,24.2729,24.2201,24.2553,9300.0
2010-09-01 09:50:00,27.59,27.9,27.59,27.89,36900.0,24.2553,24.5278,24.2553,24.519,36900.0
2010-09-01 10:00:00,27.95,28.17,27.82,27.88,139900.0,24.5718,24.7652,24.4575,24.5103,139900.0
2010-09-01 10:10:00,27.86,27.97,27.82,27.86,78100.0,24.4927,24.5894,24.4575,24.4927,78100.0
2010-09-01 10:20:00,27.88,27.89,27.79,27.83,52900.0,24.5103,24.519,24.4311,24.4663,52900.0
2010-09-01 10:30:00,27.84,27.87,27.71,27.87,27600.0,24.4751,24.5015,24.3608,24.5015,27600.0
2010-09-01 10:40:00,27.9,27.92,27.86,27.86,13000.0,24.5278,24.5454,24.4927,24.4927,13000.0
2010-09-01 10:50:00,27.87,27.95,27.82,27.84,91700.0,24.5015,24.5718,24.4575,24.4751,91700.0
2010-09-01 11:00:00,27.85,27.93,27.84,27.85,10100.0,24.4839,24.5542,24.4751,24.4839,10100.0
2010-09-01 11:10:00,27.85,27.9,27.81,27.88,22700.0,24.4839,24.5278,24.4487,24.5103,22700.0
2010-09-01 11:20:00,27.89,27.95,27.84,27.94,18100.0,24.519,24.5718,24.4751,24.563,18100.0
2010-09-01 11:30:00,27.96,28.1,27.95,28.1,11200.0,24.5806,24.7037,24.5718,24.7037,11200.0
2010-09-01 11:40:00,28.09,28.12,28.08,28.08,5800.0,24.6949,24.7212,24.6861,24.6861,5800.0
2010-09-01 11:50:00,28.08,28.08,28.01,28.02,3000.0,24.6861,24.6861,24.6245,24.6333,3000.0
2010-09-01 12:00:00,28.02,28.06,28.0,28.06,5600.0,24.6333,24.6685,24.6157,24.6685,5600.0
2010-09-01 12:10:00,28.08,28.15,28.08,28.12,5700.0,24.6861,24.7476,24.6861,24.7212,5700.0
2010-09-01 12:20:00,28.1,28.13,28.1,28.13,1900.0,24.7037,24.73,24.7037,24.73,1900.0
2010-09-01 12:30:00,28.13,28.13,28.08,28.08,6700.0,24.73,24.73,24.6861,24.6861,6700.0
2010-09-01 12:40:00,28.08,28.08,28.05,28.05,5900.0,24.6861,24.6861,24.6597,24.6597,5900.0
2010-09-01 12:50:00,28.03,28.04,28.0,28.02,3200.0,24.6421,24.6509,24.6157,24.6333,3200.0
2010-09-01 13:00:00,28.02,28.03,28.0,28.03,7400.0,24.6333,24.6421,24.6157,24.6421,7400.0
2010-09-01 13:10:00,28.04,28.09,28.04,28.05,5100.0,24.6509,24.6949,24.6509,24.6597,5100.0
2010-09-01 13:20:00,28.05,28.07,28.05,28.07,51000.0,24.6597,24.6773,24.6597,24.6773,51000.0
2010-09-01 13:30:00,28.1,28.1,28.08,28.09,5200.0,24.7037,24.7037,24.6861,24.6949,5200.0
2010-09-01 13:40:00,28.09,28.12,28.09,28.1,17400.0,24.6949,24.7212,24.6949,24.7037,17400.0
2010-09-01 13:50:00,28.11,28.11,28.04,28.08,6000.0,24.7125,24.7125,24.6509,24.6861,6000.0
2010-09-01 14:00:00,28.08,28.11,28.05,28.06,6200.0,24.6861,24.7125,24.6597,24.6685,6200.0
2010-09-01 14:10:00,28.05,28.05,28.0,28.04,5200.0,24.6597,24.6597,24.6157,24.6509,5200.0
2010-09-01 14:20:00,28.02,28.04,28.01,28.04,2800.0,24.6333,24.6509,24.6245,24.6509,2800.0
2010-09-01 14:30:00,28.06,28.07,28.04,28.04,2700.0,24.6685,24.6773,24.6509,24.6509,2700.0
2010-09-01 14:40:00,28.05,28.05,28.01,28.03,16500.0,24.6597,24.6597,24.6245,24.6421,16500.0
2010-09-01 14:50:00,28.01,28.02,28.0,28.02,5800.0,24.6245,24.6333,24.6157,24.6333,5800.0
2010-09-01 15:00:00,28.02,28.05,28.0,28.04,20100.0,24.6333,24.6597,24.6157,24.6509,20100.0
2010-09-01 15:10:00,28.05,28.06,28.02,28.05,10100.0,24.6597,24.6685,24.6333,24.6597,10100.0
2010-09-01 15:20:00,28.05,28.06,28.04,28.04,34200.0,24.6597,24.6685,24.6509,24.6509,34200.0
2010-09-01 15:30:00,28.06,28.06,28.02,28.03,9200.0,24.6685,24.6685,24.6333,24.6421,9200.0
2010-09-01 15:40:00,28.02,28.08,27.99,27.99,68400.0,24.6333,24.6861,24.607,24.607,68400.0
2010-09-01 15:50:00,27.99,28.06,27.99,28.06,97800.0,24.607,24.6685,24.607,24.6685,97800.0
2010-09-02 09:30:00,28.12,28.24,28.09,28.17,11600.0,24.7212,24.8267,24.6949,24.7652,11600.0
2010-09-02 09:40:00,28.17,28.17,28.02,28.12,7200.0,24.7652,24.7652,24.6333,24.7212,7200.0
2010-09-02 09:50:00,28.15,28.15,28.06,28.11,21700.0,24.7476,24.7476,24.6685,24.7125,21700.0
2010-09-02 10:00:00,28.11,28.15,28.09,28.14,34300.0,24.7125,24.7476,24.6949,24.7388,34300.0
2010-09-02 10:10:00,28.13,28.17,28.05,28.07,22200.0,24.73,24.7652,24.6597,24.6773,22200.0
2010-09-02 10:20:00,28.11,28.17,28.08,28.17,32600.0,24.7125,24.7652,24.6861,24.7652,32600.0
2010-09-02 10:30:00,28.18,28.38,28.16,28.38,18000.0,24.774,24.9498,24.7564,24.9498,18000.0
2010-09-02 10:40:00,28.4,28.4,28.17,28.22,27600.0,24.9674,24.9674,24.7652,24.8092,27600.0
2010-09-02 10:50:00,28.21,28.35,28.19,28.24,25300.0,24.8004,24.9234,24.7828,24.8267,25300.0
2010-09-02 11:00:00,28.25,28.36,28.24,28.24,22700.0,24.8355,24.9322,24.8267,24.8267,22700.0
2010-09-02 11:10:00,28.25,28.3,28.15,28.3,8100.0,24.8355,24.8795,24.7476,24.8795,8100.0
2010-09-02 11:20:00,28.29,28.36,28.28,28.35,9700.0,24.8707,24.9322,24.8619,24.9234,9700.0
2010-09-02 11:30:00,28.35,28.36,28.31,28.36,10400.0,24.9234,24.9322,24.8883,24.9322,10400.0
2010-09-02 11:40:00,28.36,28.36,28.34,28.36,12900.0,24.9322,24.9322,24.9147,24.9322,12900.0
2010-09-02 11:50:00,28.35,28.36,28.25,28.29,10000.0,24.9234,24.9322,24.8355,24.8707,10000.0
2010-09-02 12:00:00,28.28,28.3,28.27,28.29,3300.0,24.8619,24.8795,24.8531,24.8707,3300.0
2010-09-02 12:10:00,28.29,28.36,28.29,28.36,10500.0,24.8707,24.9322,24.8707,24.9322,10500.0
2010-09-02 12:20:00,28.36,28.49,28.36,28.44,14000.0,24.9322,25.0465,24.9322,25.0026,14000.0
2010-09-02 12:30:00,28.45,28.45,28.4,28.44,5900.0,25.0114,25.0114,24.9674,25.0026,5900.0
2010-09-02 12:40:00,28.44,28.45,28.42,28.44,5800.0,25.0026,25.0114,24.985,25.0026,5800.0
2010-09-02 12:50:00,28.43,28.43,28.34,28.36,11400.0,24.9938,24.9938,24.9147,24.9322,11400.0
2010-09-02 13:00:00,28.36,28.37,28.32,28.33,7900.0,24.9322,24.941,24.8971,24.9059,7900.0
2010-09-02 13:10:00,28.34,28.34,28.29,28.33,9500.0,24.9147,24.9147,24.8707,24.9059,9500.0
2010-09-02 13:20:00,28.33,28.41,28.33,28.41,5800.0,24.9059,24.9762,24.9059,24.9762,5800.0
2010-09-02 13:30:00,28.43,28.5,28.42,28.48,5900.0,24.9938,25.0553,24.985,25.0377,5900.0
2010-09-02 13:40:00,28.49,28.58,28.49,28.55,7300.0,25.0465,25.1256,25.0465,25.0993,7300.0
2010-09-02 13:50:00,28.56,28.6,28.56,28.58,6500.0,25.1081,25.1432,25.1081,25.1256,6500.0
2010-09-02 14:00:00,28.58,28.6,28.58,28.59,5900.0,25.1256,25.1432,25.1256,25.1344,5900.0
2010-09-02 14:10:00,28.59,28.7,28.59,28.7,11500.0,25.1344,25.2311,25.1344,25.2311,11500.0
2010-09-02 14:20:00,28.69,28.7,28.48,28.58,13100.0,25.2223,25.2311,25.0377,25.1256,13100.0
2010-09-02 14:30:00,28.57,28.75,28.57,28.67,10500.0,25.1169,25.2751,25.1169,25.2048,10500.0
2010-09-02 14:40:00,28.63,28.75,28.63,28.73,10700.0,25.1696,25.2751,25.1696,25.2575,10700.0
2010-09-02 14:50:00,28.73,28.78,28.67,28.77,19300.0,25.2575,25.3015,25.2048,25.2927,19300.0
2010-09-02 15:00:00,28.79,28.86,28.75,28.83,14300.0,25.3103,25.3718,25.2751,25.3454,14300.0
2010-09-02 15:10:00,28.84,28.88,28.75,28.76,25300.0,25.3542,25.3894,25.2751,25.2839,25300.0
2010-09-02 15:20:00,28.76,28.83,28.75,28.8,27500.0,25.2839,25.3454,25.2751,25.3191,27500.0
2010-09-02 15:30:00,28.8,28.84,28.76,28.8,20300.0,25.3191,25.3542,25.2839,25.3191,20300.0
2010-09-02 15:40:00,28.8,28.86,28.79,28.82,17600.0,25.3191,25.3718,25.3103,25.3366,17600.0
2010-09-02 15:50:00,28.82,28.85,28.68,28.69,54000.0,25.3366,25.363,25.2136,25.2223,54000.0
2010-09-03 09:30:00,28.82,29.1,28.77,29.1,28000.0,25.3366,25.5828,25.2927,25.5828,28000.0
2010-09-03 09:40:00,29.13,29.27,28.94,29.02,10300.0,25.6092,25.7322,25.4421,25.5125,10300.0
2010-09-03 09:50:00,29.08,29.22,29.07,29.18,3600.0,25.5652,25.6883,25.5564,25.6531,3600.0
2010-09-03 10:00:00,29.23,29.23,28.92,28.99,6500.0,25.6971,25.6971,25.4245,25.4861,6500.0
2010-09-03 10:10:00,28.99,28.99,28.8,28.88,7800.0,25.4861,25.4861,25.3191,25.3894,7800.0
2010-09-03 10:20:00,28.89,28.89,28.59,28.59,6800.0,25.3982,25.3982,25.1344,25.1344,6800.0
2010-09-03 10:30:00,28.6,28.73,28.6,28.73,16500.0,25.1432,25.2575,25.1432,25.2575,16500.0
2010-09-03 10:40:00,28.75,28.79,28.67,28.69,5100.0,25.2751,25.3103,25.2048,25.2223,5100.0
2010-09-03 10:50:00,28.65,28.65,28.47,28.49,6200.0,25.1872,25.1872,25.0289,25.0465,6200.0
2010-09-03 11:00:00,28.49,28.5,28.39,28.49,16800.0,25.0465,25.0553,24.9586,25.0465,16800.0
2010-09-03 11:10:00,28.48,28.5,28.38,28.39,21900.0,25.0377,25.0553,24.9498,24.9586,21900.0
2010-09-03 11:20:00,28.38,28.4,28.25,28.31,23000.0,24.9498,24.9674,24.8355,24.8883,23000.0
2010-09-03 11:30:00,28.31,28.36,28.31,28.34,7700.0,24.8883,24.9322,24.8883,24.9147,7700.0
2010-09-03 11:40:00,28.33,28.39,28.32,28.39,15000.0,24.9059,24.9586,24.8971,24.9586,15000.0
2010-09-03 11:50:00,28.39,28.45,28.36,28.36,21700.0,24.9586,25.0114,24.9322,24.9322,21700.0
2010-09-03 12:00:00,28.35,28.35,28.28,28.31,9800.0,24.9234,24.9234,24.8619,24.8883,9800.0
2010-09-03 12:10:00,28.29,28.34,28.29,28.34,9600.0,24.8707,24.9147,24.8707,24.9147,9600.0
2010-09-03 12:20:00,28.35,28.35,28.31,28.31,8500.0,24.9234,24.9234,24.8883,24.8883,8500.0
2010-09-03 12:30:00,28.31,28.35,28.3,28.33,6600.0,24.8883,24.9234,24.8795,24.9059,6600.0
2010-09-03 12:40:00,28.34,28.34,28.3,28.31,3300.0,24.9147,24.9147,24.8795,24.8883,3300.0
2010-09-03 12:50:00,28.3,28.37,28.29,28.34,4800.0,24.8795,24.941,24.8707,24.9147,4800.0
2010-09-03 13:00:00,28.35,28.36,28.33,28.33,3100.0,24.9234,24.9322,24.9059,24.9059,3100.0
2010-09-03 13:10:00,28.33,28.35,28.32,28.35,1200.0,24.9059,24.9234,24.8971,24.9234,1200.0
2010-09-03 13:20:00,28.34,28.34,28.31,28.32,3400.0,24.9147,24.9147,24.8883,24.8971,3400.0
2010-09-03 13:30:00,28.33,28.34,28.19,28.22,33600.0,24.9059,24.9147,24.7828,24.8092,33600.0
2010-09-03 13:40:00,28.22,28.24,28.09,28.12,15100.0,24.8092,24.8267,24.6949,24.7212,15100.0
2010-09-03 13:50:00,28.13,28.13,28.08,28.09,9800.0,24.73,24.73,24.6861,24.6949,9800.0
2010-09-03 14:00:00,28.1,28.11,28.08,28.09,6800.0,24.7037,24.7125,24.6861,24.6949,6800.0
2010-09-03 14:10:00,28.08,28.12,28.08,28.1,15500.0,24.6861,24.7212,24.6861,24.7037,15500.0
2010-09-03 14:20:00,28.11,28.12,28.08,28.1,7400.0,24.7125,24.7212,24.6861,24.7037,7400.0
2010-09-03 14:30:00,28.09,28.11,28.03,28.04,18300.0,24.6949,24.7125,24.6421,24.6509,18300.0
2010-09-03 14:40:00,28.07,28.07,28.01,28.01,7100.0,24.6773,24.6773,24.6245,24.6245,7100.0
2010-09-03 14:50:00,28.02,28.04,28.0,28.02,6900.0,24.6333,24.6509,24.6157,24.6333,6900.0
2010-09-03 15:00:00,28.0,28.04,27.98,27.98,14700.0,24.6157,24.6509,24.5982,24.5982,14700.0
2010-09-03 15:10:00,28.0,28.02,28.0,28.01,5200.0,24.6157,24.6333,24.6157,24.6245,5200.0
2010-09-03 15:20:00,28.0,28.05,28.0,28.02,6800.0,24.6157,24.6597,24.6157,24.6333,6800.0
2010-09-03 15:30:00,28.03,28.05,27.99,28.03,9900.0,24.6421,24.6597,24.607,24.6421,9900.0
2010-09-03 15:40:00,28.02,28.1,27.96,27.96,51400.0,24.6333,24.7037,24.5806,24.5806,51400.0
2010-09-03 15:50:00,27.97,28.03,27.94,28.02,41000.0,24.5894,24.6421,24.563,24.6333,41000.0
2010-09-07 09:30:00,28.04,28.15,27.91,28.01,22600.0,24.6509,24.7476,24.5366,24.6245,22600.0
2010-09-07 09:40:00,28.01,28.07,27.9,27.9,5000.0,24.6245,24.6773,24.5278,24.5278,5000.0
2010-09-07 09:50:00,27.94,28.02,27.93,27.98,11500.0,24.563,24.6333,24.5542,24.5982,11500.0
2010-09-07 10:00:00,27.94,27.99,27.87,27.97,26900.0,24.563,24.607,24.5015,24.5894,26900.0
2010-09-07 10:10:00,27.97,27.99,27.95,27.97,14600.0,24.5894,24.607,24.5718,24.5894,14600.0
2010-09-07 10:20:00,27.98,28.01,27.89,27.97,17100.0,24.5982,24.6245,24.519,24.5894,17100.0
2010-09-07 10:30:00,27.96,27.98,27.93,27.98,9100.0,24.5806,24.5982,24.5542,24.5982,9100.0
2010-09-07 10:40:00,27.97,28.01,27.97,27.99,5900.0,24.5894,24.6245,24.5894,24.607,5900.0
2010-09-07 10:50:00,27.99,28.01,27.97,27.99,7200.0,24.607,24.6245,24.5894,24.607,7200.0
2010-09-07 11:00:00,28.0,28.03,28.0,28.0,7000.0,24.6157,24.6421,24.6157,24.6157,7000.0
2010-09-07 11:10:00,28.0,28.03,27.97,27.99,23200.0,24.6157,24.6421,24.5894,24.607,23200.0
2010-09-07 11:20:00,27.99,28.04,27.98,28.02,21200.0,24.607,24.6509,24.5982,24.6333,21200.0
2010-09-07 11:30:00,28.02,28.05,27.99,28.0,11500.0,24.6333,24.6597,24.607,24.6157,11500.0
2010-09-07 11:40:00,28.01,28.02,28.0,28.0,6900.0,24.6245,24.6333,24.6157,24.6157,6900.0
2010-09-07 11:50:00,28.01,28.05,27.98,28.05,25700.0,24.6245,24.6597,24.5982,24.6597,25700.0
2010-09-07 12:00:00,28.04,28.05,28.02,28.02,3300.0,24.6509,24.6597,24.6333,24.6333,3300.0
2010-09-07 12:10:00,28.0,28.02,28.0,28.0,3300.0,24.6157,24.6333,24.6157,24.6157,3300.0
2010-09-07 12:20:00,28.0,28.02,27.97,28.01,14300.0,24.6157,24.6333,24.5894,24.6245,14300.0
2010-09-07 12:30:00,28.01,28.03,28.0,28.0,8900.0,24.6245,24.6421,24.6157,24.6157,8900.0
2010-09-07 12:40:00,28.0,28.02,28.0,28.0,7000.0,24.6157,24.6333,24.6157,24.6157,7000.0
2010-09-07 12:50:00,28.01,28.05,28.0,28.05,10000.0,24.6245,24.6597,24.6157,24.6597,10000.0
2010-09-07 13:00:00,28.04,28.05,28.04,28.05,6700.0,24.6509,24.6597,24.6509,24.6597,6700.0
2010-09-07 13:10:00,28.05,28.05,28.04,28.04,4100.0,24.6597,24.6597,24.6509,24.6509,4100.0
2010-09-07 13:20:00,28.04,28.04,27.98,27.99,14100.0,24.6509,24.6509,24.5982,24.607,14100.0
2010-09-07 13:30:00,27.99,28.08,27.98,28.07,16300.0,24.607,24.6861,24.5982,24.6773,16300.0
2010-09-07 13:40:00,28.06,28.07,28.03,28.05,12100.0,24.6685,24.6773,24.6421,24.6597,12100.0
2010-09-07 13:50:00,28.05,28.05,28.0,28.03,10700.0,24.6597,24.6597,24.6157,24.6421,10700.0
2010-09-07 14:00:00,28.03,28.03,27.96,27.97,12500.0,24.6421,24.6421,24.5806,24.5894,12500.0
2010-09-07 14:10:00,27.98,28.05,27.98,28.0,14100.0,24.5982,24.6597,24.5982,24.6157,14100.0
2010-09-07 14:20:00,28.0,28.03,27.99,28.0,21900.0,24.6157,24.6421,24.607,24.6157,21900.0
2010-09-07 14:30:00,28.01,28.05,27.99,28.02,18600.0,24.6245,24.6597,24.607,24.6333,18600.0
2010-09-07 14:40:00,28.0,28.01,27.99,28.0,8800.0,24.6157,24.6245,24.607,24.6157,8800.0
2010-09-07 14:50:00,28.01,28.01,28.0,28.0,28800.0,24.6245,24.6245,24.6157,24.6157,28800.0
2010-09-07 15:00:00,28.0,28.02,27.97,27.99,40500.0,24.6157,24.6333,24.5894,24.607,40500.0
2010-09-07 15:10:00,27.98,28.02,27.98,27.99,31800.0,24.5982,24.6333,24.5982,24.607,31800.0
2010-09-07 15:20:00,27.99,28.0,27.93,27.97,21100.0,24.607,24.6157,24.5542,24.5894,21100.0
2010-09-07 15:30:00,27.98,28.0,27.97,28.0,24400.0,24.5982,24.6157,24.5894,24.6157,24400.0
2010-09-07 15:40:00,27.99,28.01,27.99,28.01,34300.0,24.607,24.6245,24.607,24.6245,34300.0
2010-09-07 15:50:00,28.01,28.02,27.98,28.0,37000.0,24.6245,24.6333,24.5982,24.6157,37000.0
2010-09-08 09:30:00,27.98,28.24,27.95,27.95,8800.0,24.5982,24.8267,24.5718,24.5718,8800.0
2010-09-08 09:40:00,27.96,28.07,27.95,28.02,11200.0,24.5806,24.6773,24.5718,24.6333,11200.0
2010-09-08 09:50:00,28.03,28.03,27.82,27.82,8300.0,24.6421,24.6421,24.4575,24.4575,8300.0
2010-09-08 10:00:00,27.85,27.91,27.81,27.81,10300.0,24.4839,24.5366,24.4487,24.4487,10300.0
2010-09-08 10:10:00,27.83,27.9,27.76,27.8,18500.0,24.4663,24.5278,24.4048,24.4399,18500.0
2010-09-08 10:20:00,27.8,27.83,27.73,27.73,6800.0,24.4399,24.4663,24.3784,24.3784,6800.0
2010-09-08 10:30:00,27.74,27.85,27.74,27.79,7300.0,24.3872,24.4839,24.3872,24.4311,7300.0
2010-09-08 10:40:00,27.8,27.8,27.72,27.74,9400.0,24.4399,24.4399,24.3696,24.3872,9400.0
2010-09-08 10:50:00,27.71,27.77,27.69,27.69,15000.0,24.3608,24.4135,24.3432,24.3432,15000.0
2010-09-08 11:00:00,27.67,27.77,27.67,27.76,13500.0,24.3256,24.4135,24.3256,24.4048,13500.0
2010-09-08 11:10:00,27.76,27.8,27.72,27.79,64100.0,24.4048,24.4399,24.3696,24.4311,64100.0
2010-09-08 11:20:00,27.79,27.82,27.74,27.81,12200.0,24.4311,24.4575,24.3872,24.4487,12200.0
2010-09-08 11:30:00,27.82,27.82,27.8,27.81,6200.0,24.4575,24.4575,24.4399,24.4487,6200.0
2010-09-08 11:40:00,27.81,27.82,27.8,27.82,8600.0,24.4487,24.4575,24.4399,24.4575,8600.0
2010-09-08 11:50:00,27.82,27.82,27.78,27.8,4000.0,24.4575,24.4575,24.4223,24.4399,4000.0
2010-09-08 12:00:00,27.8,27.83,27.8,27.83,2500.0,24.4399,24.4663,24.4399,24.4663,2500.0
2010-09-08 12:10:00,27.83,27.83,27.82,27.82,1500.0,24.4663,24.4663,24.4575,24.4575,1500.0
2010-09-08 12:20:00,27.83,27.83,27.82,27.83,4000.0,24.4663,24.4663,24.4575,24.4663,4000.0
2010-09-08 12:30:00,27.83,27.86,27.83,27.83,3200.0,24.4663,24.4927,24.4663,24.4663,3200.0
2010-09-08 12:40:00,27.82,27.84,27.8,27.81,5100.0,24.4575,24.4751,24.4399,24.4487,5100.0
2010-09-08 12:50:00,27.8,27.81,27.8,27.8,1000.0,24.4399,24.4487,24.4399,24.4399,1000.0
2010-09-08 13:00:00,27.8,27.85,27.79,27.81,17600.0,24.4399,24.4839,24.4311,24.4487,17600.0
2010-09-08 13:10:00,27.81,27.81,27.79,27.79,2800.0,24.4487,24.4487,24.4311,24.4311,2800.0
2010-09-08 13:20:00,27.79,27.8,27.75,27.8,65600.0,24.4311,24.4399,24.396,24.4399,65600.0
2010-09-08 13:30:00,27.81,27.81,27.75,27.75,13000.0,24.4487,24.4487,24.396,24.396,13000.0
2010-09-08 13:40:00,27.69,27.73,27.62,27.73,4900.0,24.3432,24.3784,24.2817,24.3784,4900.0
2010-09-08 13:50:00,27.71,27.75,27.65,27.69,34000.0,24.3608,24.396,24.308,24.3432,34000.0
2010-09-08 14:00:00,27.69,27.72,27.65,27.72,6800.0,24.3432,24.3696,24.308,24.3696,6800.0
2010-09-08 14:10:00,27.71,27.78,27.68,27.76,10400.0,24.3608,24.4223,24.3344,24.4048,10400.0
2010-09-08 14:20:00,27.77,27.85,27.76,27.83,7600.0,24.4135,24.4839,24.4048,24.4663,7600.0
2010-09-08 14:30:00,27.83,27.84,27.76,27.77,2600.0,24.4663,24.4751,24.4048,24.4135,2600.0
2010-09-08 14:40:00,27.75,27.8,27.75,27.78,4000.0,24.396,24.4399,24.396,24.4223,4000.0
2010-09-08 14:50:00,27.78,27.82,27.73,27.73,6600.0,24.4223,24.4575,24.3784,24.3784,6600.0
2010-09-08 15:00:00,27.73,27.8,27.72,27.77,5200.0,24.3784,24.4399,24.3696,24.4135,5200.0
2010-09-08 15:10:00,27.77,27.77,27.75,27.75,10500.0,24.4135,24.4135,24.396,24.396,10500.0
2010-09-08 15:20:00,27.75,27.76,27.67,27.7,14700.0,24.396,24.4048,24.3256,24.352,14700.0
2010-09-08 15:30:00,27.69,27.73,27.69,27.72,25500.0,24.3432,24.3784,24.3432,24.3696,25500.0
2010-09-08 15:40:00,27.72,27.72,27.62,27.62,40300.0,24.3696,24.3696,24.2817,24.2817,40300.0
2010-09-08 15:50:00,27.62,27.66,27.58,27.64,35500.0,24.2817,24.3168,24.2465,24.2993,35500.0
2010-09-09 09:30:00,27.94,27.98,27.86,27.92,13100.0,24.563,24.5982,24.4927,24.5454,13100.0
2010-09-09 09:40:00,27.92,28.09,27.91,27.99,13100.0,24.5454,24.6949,24.5366,24.607,13100.0
2010-09-09 09:50:00,27.98,28.08,27.95,28.06,8000.0,24.5982,24.6861,24.5718,24.6685,8000.0
2010-09-09 10:00:00,28.07,28.14,28.06,28.08,12100.0,24.6773,24.7388,24.6685,24.6861,12100.0
2010-09-09 10:10:00,28.08,28.12,27.98,27.98,8500.0,24.6861,24.7212,24.5982,24.5982,8500.0
2010-09-09 10:20:00,27.97,28.02,27.93,28.02,8900.0,24.5894,24.6333,24.5542,24.6333,8900.0
2010-09-09 10:30:00,28.02,28.06,28.01,28.06,5200.0,24.6333,24.6685,24.6245,24.6685,5200.0
2010-09-09 10:40:00,28.05,28.08,28.05,28.07,5800.0,24.6597,24.6861,24.6597,24.6773,5800.0
2010-09-09 10:50:00,28.05,28.05,27.97,27.99,114500.0,24.6597,24.6597,24.5894,24.607,114500.0
2010-09-09 11:00:00,28.0,28.0,27.99,28.0,7600.0,24.6157,24.6157,24.607,24.6157,7600.0
2010-09-09 11:10:00,28.0,28.0,27.99,28.0,10000.0,24.6157,24.6157,24.607,24.6157,10000.0
2010-09-09 11:20:00,28.0,28.0,27.99,27.99,6300.0,24.6157,24.6157,24.607,24.607,6300.0
2010-09-09 11:30:00,27.99,28.0,27.8,27.8,16900.0,24.607,24.6157,24.4399,24.4399,16900.0
2010-09-09 11:40:00,27.79,27.86,27.77,27.78,12700.0,24.4311,24.4927,24.4135,24.4223,12700.0
2010-09-09 11:50:00,27.78,27.84,27.69,27.84,15500.0,24.4223,24.4751,24.3432,24.4751,15500.0
2010-09-09 12:00:00,27.85,27.85,27.77,27.77,4500.0,24.4839,24.4839,24.4135,24.4135,4500.0
2010-09-09 12:10:00,27.8,27.8,27.77,27.78,6800.0,24.4399,24.4399,24.4135,24.4223,6800.0
2010-09-09 12:20:00,27.76,27.8,27.74,27.74,12700.0,24.4048,24.4399,24.3872,24.3872,12700.0
2010-09-09 12:30:00,27.74,27.75,27.69,27.73,21300.0,24.3872,24.396,24.3432,24.3784,21300.0
2010-09-09 12:40:00,27.73,27.74,27.67,27.67,5000.0,24.3784,24.3872,24.3256,24.3256,5000.0
2010-09-09 12:50:00,27.65,27.75,27.65,27.73,8400.0,24.308,24.396,24.308,24.3784,8400.0
2010-09-09 13:00:00,27.73,27.73,27.68,27.69,12100.0,24.3784,24.3784,24.3344,24.3432,12100.0
2010-09-09 13:10:00,27.67,27.71,27.65,27.7,6400.0,24.3256,24.3608,24.308,24.352,6400.0
2010-09-09 13:20:00,27.76,27.83,27.74,27.8,7100.0,24.4048,24.4663,24.3872,24.4399,7100.0
2010-09-09 13:30:00,27.8,27.83,27.75,27.81,7100.0,24.4399,24.4663,24.396,24.4487,7100.0
2010-09-09 13:40:00,27.79,27.8,27.73,27.79,9800.0,24.4311,24.4399,24.3784,24.4311,9800.0
2010-09-09 13:50:00,27.78,27.8,27.72,27.72,7700.0,24.4223,24.4399,24.3696,24.3696,7700.0
2010-09-09 14:00:00,27.74,27.74,27.67,27.67,8900.0,24.3872,24.3872,24.3256,24.3256,8900.0
2010-09-09 14:10:00,27.7,27.77,27.69,27.75,5900.0,24.352,24.4135,24.3432,24.396,5900.0
2010-09-09 14:20:00,27.77,27.77,27.61,27.61,28700.0,24.4135,24.4135,24.2729,24.2729,28700.0
2010-09-09 14:30:00,27.61,27.63,27.53,27.56,33600.0,24.2729,24.2905,24.2026,24.2289,33600.0
2010-09-09 14:40:00,27.54,27.55,27.44,27.51,28500.0,24.2113,24.2201,24.1234,24.185,28500.0
2010-09-09 14:50:00,27.5,27.5,27.35,27.4,30600.0,24.1762,24.1762,24.0443,24.0883,30600.0
2010-09-09 15:00:00,27.39,27.41,27.34,27.39,18900.0,24.0795,24.0971,24.0355,24.0795,18900.0
2010-09-09 15:10:00,27.39,27.4,27.33,27.33,24700.0,24.0795,24.0883,24.0267,24.0267,24700.0
2010-09-09 15:20:00,27.34,27.41,27.34,27.37,21100.0,24.0355,24.0971,24.0355,24.0619,21100.0
2010-09-09 15:30:00,27.36,27.43,27.31,27.4,41000.0,24.0531,24.1146,24.0091,24.0883,41000.0
2010-09-09 15:40:00,27.41,27.44,27.35,27.36,43700.0,24.0971,24.1234,24.0443,24.0531,43700.0
2010-09-09 15:50:00,27.36,27.44,27.33,27.35,96900.0,24.0531,24.1234,24.0267,24.0443,96900.0
2010-09-10 09:30:00,27.31,27.58,27.31,27.54,10000.0,24.0091,24.2465,24.0091,24.2113,10000.0
2010-09-10 09:40:00,27.61,27.66,27.51,27.6,16200.0,24.2729,24.3168,24.185,24.2641,16200.0
2010-09-10 09:50:00,27.63,27.81,27.6,27.73,10900.0,24.2905,24.4487,24.2641,24.3784,10900.0
2010-09-10 10:00:00,27.69,27.77,27.57,27.73,5400.0,24.3432,24.4135,24.2377,24.3784,5400.0
2010-09-10 10:10:00,27.76,27.88,27.76,27.83,9300.0,24.4048,24.5103,24.4048,24.4663,9300.0
2010-09-10 10:20:00,27.82,27.89,27.73,27.76,8600.0,24.4575,24.519,24.3784,24.4048,8600.0
2010-09-10 10:30:00,27.78,27.8,27.75,27.75,6500.0,24.4223,24.4399,24.396,24.396,6500.0
2010-09-10 10:40:00,27.74,27.74,27.64,27.66,8100.0,24.3872,24.3872,24.2993,24.3168,8100.0
2010-09-10 10:50:00,27.65,27.66,27.49,27.51,32800.0,24.308,24.3168,24.1674,24.185,32800.0
2010-09-10 11:00:00,27.51,27.52,27.48,27.51,32100.0,24.185,24.1938,24.1586,24.185,32100.0
2010-09-10 11:10:00,27.51,27.51,27.41,27.42,16300.0,24.185,24.185,24.0971,24.1058,16300.0
2010-09-10 11:20:00,27.44,27.45,27.43,27.44,5800.0,24.1234,24.1322,24.1146,24.1234,5800.0
2010-09-10 11:30:00,27.46,27.48,27.42,27.45,9300.0,24.141,24.1586,24.1058,24.1322,9300.0
2010-09-10 11:40:00,27.45,27.52,27.45,27.45,15100.0,24.1322,24.1938,24.1322,24.1322,15100.0
2010-09-10 11:50:00,27.43,27.46,27.41,27.43,9300.0,24.1146,24.141,24.0971,24.1146,9300.0
2010-09-10 12:00:00,27.43,27.44,27.38,27.41,8100.0,24.1146,24.1234,24.0707,24.0971,8100.0
2010-09-10 12:10:00,27.4,27.43,27.39,27.4,11200.0,24.0883,24.1146,24.0795,24.0883,11200.0
2010-09-10 12:20:00,27.39,27.4,27.37,27.38,5300.0,24.0795,24.0883,24.0619,24.0707,5300.0
2010-09-10 12:30:00,27.38,27.4,27.34,27.4,8700.0,24.0707,24.0883,24.0355,24.0883,8700.0
2010-09-10 12:40:00,27.43,27.43,27.37,27.4,7300.0,24.1146,24.1146,24.0619,24.0883,7300.0
2010-09-10 12:50:00,27.39,27.39,27.35,27.36,4500.0,24.0795,24.0795,24.0443,24.0531,4500.0
2010-09-10 13:00:00,27.37,27.4,27.37,27.4,3900.0,24.0619,24.0883,24.0619,24.0883,3900.0
2010-09-10 13:10:00,27.4,27.41,27.39,27.4,3500.0,24.0883,24.0971,24.0795,24.0883,3500.0
2010-09-10 13:20:00,27.4,27.4,27.39,27.4,2700.0,24.0883,24.0883,24.0795,24.0883,2700.0
2010-09-10 13:30:00,27.4,27.44,27.39,27.41,10000.0,24.0883,24.1234,24.0795,24.0971,10000.0
2010-09-10 13:40:00,27.4,27.4,27.36,27.39,7100.0,24.0883,24.0883,24.0531,24.0795,7100.0
2010-09-10 13:50:00,27.39,27.43,27.37,27.42,9000.0,24.0795,24.1146,24.0619,24.1058,9000.0
2010-09-10 14:00:00,27.43,27.45,27.42,27.44,6800.0,24.1146,24.1322,24.1058,24.1234,6800.0
2010-09-10 14:10:00,27.44,27.44,27.43,27.44,14400.0,24.1234,24.1234,24.1146,24.1234,14400.0
2010-09-10 14:20:00,27.44,27.45,27.43,27.44,18700.0,24.1234,24.1322,24.1146,24.1234,18700.0
2010-09-10 14:30:00,27.44,27.45,27.4,27.4,15300.0,24.1234,24.1322,24.0883,24.0883,15300.0
2010-09-10 14:40:00,27.39,27.41,27.37,27.4,7500.0,24.0795,24.0971,24.0619,24.0883,7500.0
2010-09-10 14:50:00,27.4,27.42,27.37,27.37,10900.0,24.0883,24.1058,24.0619,24.0619,10900.0
2010-09-10 15:00:00,27.38,27.41,27.35,27.37,13000.0,24.0707,24.0971,24.0443,24.0619,13000.0
2010-09-10 15:10:00,27.36,27.39,27.32,27.34,23300.0,24.0531,24.0795,24.0179,24.0355,23300.0
2010-09-10 15:20:00,27.33,27.42,27.32,27.4,36000.0,24.0267,24.1058,24.0179,24.0883,36000.0
2010-09-10 15:30:00,27.4,27.42,27.36,27.37,34000.0,24.0883,24.1058,24.0531,24.0619,34000.0
2010-09-10 15:40:00,27.36,27.41,27.36,27.41,32100.0,24.0531,24.0971,24.0531,24.0971,32100.0
2010-09-10 15:50:00,27.41,27.45,27.37,27.42,51900.0,24.0971,24.1322,24.0619,24.1058,51900.0
2010-09-13 09:30:00,27.68,27.68,27.49,27.5,58100.0,24.3344,24.3344,24.1674,24.1762,58100.0
2010-09-13 09:40:00,27.5,27.51,27.37,27.41,9000.0,24.1762,24.185,24.0619,24.0971,9000.0
2010-09-13 09:50:00,27.42,27.42,27.23,27.25,18500.0,24.1058,24.1058,23.9388,23.9564,18500.0
2010-09-13 10:00:00,27.24,27.33,27.23,27.33,26300.0,23.9476,24.0267,23.9388,24.0267,26300.0
2010-09-13 10:10:00,27.33,27.45,27.32,27.38,18100.0,24.0267,24.1322,24.0179,24.0707,18100.0
2010-09-13 10:20:00,27.38,27.4,27.37,27.4,12200.0,24.0707,24.0883,24.0619,24.0883,12200.0
2010-09-13 10:30:00,27.4,27.4,27.39,27.4,12800.0,24.0883,24.0883,24.0795,24.0883,12800.0
2010-09-13 10:40:00,27.4,27.43,27.37,27.38,19600.0,24.0883,24.1146,24.0619,24.0707,19600.0
2010-09-13 10:50:00,27.39,27.41,27.37,27.37,10600.0,24.0795,24.0971,24.0619,24.0619,10600.0
2010-09-13 11:00:00,27.36,27.39,27.3,27.37,13500.0,24.0531,24.0795,24.0004,24.0619,13500.0
2010-09-13 11:10:00,27.37,27.37,27.36,27.37,7900.0,24.0619,24.0619,24.0531,24.0619,7900.0
2010-09-13 11:20:00,27.37,27.37,27.33,27.37,7900.0,24.0619,24.0619,24.0267,24.0619,7900.0
2010-09-13 11:30:00,27.37,27.38,27.36,27.36,15000.0,24.0619,24.0707,24.0531,24.0531,15000.0
2010-09-13 11:40:00,27.34,27.37,27.31,27.31,19500.0,24.0355,24.0619,24.0091,24.0091,19500.0
2010-09-13 11:50:00,27.33,27.33,27.31,27.33,6900.0,24.0267,24.0267,24.0091,24.0267,6900.0
2010-09-13 12:00:00,27.33,27.34,27.28,27.3,8900.0,24.0267,24.0355,23.9828,24.0004,8900.0
2010-09-13 12:10:00,27.3,27.3,27.24,27.26,23100.0,24.0004,24.0004,23.9476,23.9652,23100.0
2010-09-13 12:20:00,27.28,27.3,27.22,27.3,29400.0,23.9828,24.0004,23.93,24.0004,29400.0
2010-09-13 12:30:00,27.29,27.3,27.25,27.28,29100.0,23.9916,24.0004,23.9564,23.9828,29100.0
2010-09-13 12:40:00,27.29,27.3,27.26,27.28,18300.0,23.9916,24.0004,23.9652,23.9828,18300.0
2010-09-13 12:50:00,27.29,27.3,27.21,27.23,18300.0,23.9916,24.0004,23.9212,23.9388,18300.0
2010-09-13 13:00:00,27.23,27.29,27.21,27.25,10800.0,23.9388,23.9916,23.9212,23.9564,10800.0
2010-09-13 13:10:00,27.27,27.3,27.27,27.29,6800.0,23.974,24.0004,23.974,23.9916,6800.0
2010-09-13 13:20:00,27.28,27.36,27.28,27.33,7500.0,23.9828,24.0531,23.9828,24.0267,7500.0
2010-09-13 13:30:00,27.33,27.39,27.33,27.37,9400.0,24.0267,24.0795,24.0267,24.0619,9400.0
2010-09-13 13:40:00,27.37,27.37,27.31,27.32,11300.0,24.0619,24.0619,24.0091,24.0179,11300.0
2010-09-13 13:50:00,27.32,27.35,27.31,27.33,8000.0,24.0179,24.0443,24.0091,24.0267,8000.0
2010-09-13 14:00:00,27.31,27.33,27.25,27.25,13800.0,24.0091,24.0267,23.9564,23.9564,13800.0
2010-09-13 14:10:00,27.27,27.3,27.25,27.3,11400.0,23.974,24.0004,23.9564,24.0004,11400.0
2010-09-13 14:20:00,27.3,27.3,27.26,27.26,7800.0,24.0004,24.0004,23.9652,23.9652,7800.0
2010-09-13 14:30:00,27.27,27.28,27.25,27.27,8100.0,23.974,23.9828,23.9564,23.974,8100.0
2010-09-13 14:40:00,27.27,27.35,27.27,27.33,9900.0,23.974,24.0443,23.974,24.0267,9900.0
2010-09-13 14:50:00,27.32,27.42,27.32,27.42,11600.0,24.0179,24.1058,24.0179,24.1058,11600.0
2010-09-13 15:00:00,27.42,27.43,27.37,27.38,12900.0,24.1058,24.1146,24.0619,24.0707,12900.0
2010-09-13 15:10:00,27.38,27.43,27.38,27.43,6000.0,24.0707,24.1146,24.0707,24.1146,6000.0
2010-09-13 15:20:00,27.43,27.45,27.4,27.42,20500.0,24.1146,24.1322,24.0883,24.1058,20500.0
2010-09-13 15:30:00,27.42,27.5,27.42,27.45,21300.0,24.1058,24.1762,24.1058,24.1322,21300.0
2010-09-13 15:40:00,27.45,27.5,27.38,27.43,15100.0,24.1322,24.1762,24.0707,24.1146,15100.0
2010-09-13 15:50:00,27.43,27.45,27.37,27.4,21300.0,24.1146,24.1322,24.0619,24.0883,21300.0
2010-09-14 09:30:00,27.24,27.39,27.21,27.25,47600.0,23.9476,24.0795,23.9212,23.9564,47600.0
2010-09-14 09:40:00,27.25,27.29,27.13,27.15,81300.0,23.9564,23.9916,23.8509,23.8685,81300.0
2010-09-14 09:50:00,27.15,27.31,27.11,27.25,51300.0,23.8685,24.0091,23.8333,23.9564,51300.0
2010-09-14 10:00:00,27.26,27.3,27.25,27.27,12800.0,23.9652,24.0004,23.9564,23.974,12800.0
2010-09-14 10:10:00,27.27,27.3,27.27,27.28,4700.0,23.974,24.0004,23.974,23.9828,4700.0
2010-09-14 10:20:00,27.28,27.29,27.26,27.29,10500.0,23.9828,23.9916,23.9652,23.9916,10500.0
2010-09-14 10:30:00,27.29,27.32,27.26,27.26,10600.0,23.9916,24.0179,23.9652,23.9652,10600.0
2010-09-14 10:40:00,27.26,27.32,27.23,27.29,13300.0,23.9652,24.0179,23.9388,23.9916,13300.0
2010-09-14 10:50:00,27.3,27.3,27.25,27.26,4500.0,24.0004,24.0004,23.9564,23.9652,4500.0
2010-09-14 11:00:00,27.27,27.36,27.27,27.33,84100.0,23.974,24.0531,23.974,24.0267,84100.0
2010-09-14 11:10:00,27.35,27.41,27.34,27.35,21300.0,24.0443,24.0971,24.0355,24.0443,21300.0
2010-09-14 11:20:00,27.35,27.35,27.26,27.31,28600.0,24.0443,24.0443,23.9652,24.0091,28600.0
2010-09-14 11:30:00,27.31,27.42,27.31,27.38,6000.0,24.0091,24.1058,24.0091,24.0707,6000.0
2010-09-14 11:40:00,27.38,27.43,27.38,27.42,10500.0,24.0707,24.1146,24.0707,24.1058,10500.0
2010-09-14 11:50:00,27.44,27.48,27.39,27.47,8100.0,24.1234,24.1586,24.0795,24.1498,8100.0
2010-09-14 12:00:00,27.48,27.5,27.43,27.44,3100.0,24.1586,24.1762,24.1146,24.1234,3100.0
2010-09-14 12:10:00,27.4,27.52,27.4,27.45,6300.0,24.0883,24.1938,24.0883,24.1322,6300.0
2010-09-14 12:20:00,27.47,27.47,27.4,27.42,6200.0,24.1498,24.1498,24.0883,24.1058,6200.0
2010-09-14 12:30:00,27.42,27.44,27.39,27.4,6600.0,24.1058,24.1234,24.0795,24.0883,6600.0
2010-09-14 12:40:00,27.42,27.44,27.39,27.39,12700.0,24.1058,24.1234,24.0795,24.0795,12700.0
2010-09-14 12:50:00,27.4,27.48,27.39,27.42,10400.0,24.0883,24.1586,24.0795,24.1058,10400.0
2010-09-14 13:00:00,27.43,27.51,27.43,27.45,10700.0,24.1146,24.185,24.1146,24.1322,10700.0
2010-09-14 13:10:00,27.51,27.55,27.49,27.55,5800.0,24.185,24.2201,24.1674,24.2201,5800.0
2010-09-14 13:20:00,27.56,27.56,27.5,27.54,4100.0,24.2289,24.2289,24.1762,24.2113,4100.0
2010-09-14 13:30:00,27.53,27.54,27.47,27.48,7700.0,24.2026,24.2113,24.1498,24.1586,7700.0
2010-09-14 13:40:00,27.48,27.49,27.45,27.49,3900.0,24.1586,24.1674,24.1322,24.1674,3900.0
2010-09-14 13:50:00,27.51,27.52,27.44,27.45,9800.0,24.185,24.1938,24.1234,24.1322,9800.0
2010-09-14 14:00:00,27.44,27.51,27.44,27.46,13100.0,24.1234,24.185,24.1234,24.141,13100.0
2010-09-14 14:10:00,27.44,27.45,27.42,27.42,13200.0,24.1234,24.1322,24.1058,24.1058,13200.0
2010-09-14 14:20:00,27.42,27.46,27.39,27.39,12200.0,24.1058,24.141,24.0795,24.0795,12200.0
2010-09-14 14:30:00,27.39,27.44,27.37,27.41,14900.0,24.0795,24.1234,24.0619,24.0971,14900.0
2010-09-14 14:40:00,27.41,27.41,27.39,27.41,13900.0,24.0971,24.0971,24.0795,24.0971,13900.0
2010-09-14 14:50:00,27.4,27.46,27.38,27.41,17800.0,24.0883,24.141,24.0707,24.0971,17800.0
2010-09-14 15:00:00,27.43,27.46,27.43,27.45,5400.0,24.1146,24.141,24.1146,24.1322,5400.0
2010-09-14 15:10:00,27.46,27.46,27.28,27.38,22100.0,24.141,24.141,23.9828,24.0707,22100.0
2010-09-14 15:20:00,27.39,27.42,27.37,27.38,10000.0,24.0795,24.1058,24.0619,24.0707,10000.0
2010-09-14 15:30:00,27.39,27.45,27.39,27.43,17900.0,24.0795,24.1322,24.0795,24.1146,17900.0
2010-09-14 15:40:00,27.44,27.5,27.4,27.4,32100.0,24.1234,24.1762,24.0883,24.0883,32100.0
2010-09-14 15:50:00,27.4,27.41,27.35,27.36,31500.0,24.0883,24.0971,24.0443,24.0531,31500.0
2010-09-15 09:30:00,27.42,27.53,27.34,27.42,16800.0,24.1058,24.2026,24.0355,24.1058,16800.0
2010-09-15 09:40:00,27.43,27.5,27.38,27.42,12500.0,24.1146,24.1762,24.0707,24.1058,12500.0
2010-09-15 09:50:00,27.41,27.45,27.35,27.36,2300.0,24.0971,24.1322,24.0443,24.0531,2300.0
2010-09-15 10:00:00,27.39,27.44,27.35,27.36,6900.0,24.0795,24.1234,24.0443,24.0531,6900.0
2010-09-15 10:10:00,27.36,27.42,27.36,27.39,9800.0,24.0531,24.1058,24.0531,24.0795,9800.0
2010-09-15 10:20:00,27.38,27.41,27.33,27.33,11400.0,24.0707,24.0971,24.0267,24.0267,11400.0
2010-09-15 10:30:00,27.34,27.41,27.24,27.33,30200.0,24.0355,24.0971,23.9476,24.0267,30200.0
2010-09-15 10:40:00,27.33,27.4,27.33,27.39,15200.0,24.0267,24.0883,24.0267,24.0795,15200.0
2010-09-15 10:50:00,27.4,27.42,27.37,27.39,11300.0,24.0883,24.1058,24.0619,24.0795,11300.0
2010-09-15 11:00:00,27.4,27.4,27.36,27.4,9900.0,24.0883,24.0883,24.0531,24.0883,9900.0
2010-09-15 11:10:00,27.4,27.51,27.35,27.51,28500.0,24.0883,24.185,24.0443,24.185,28500.0
2010-09-15 11:20:00,27.51,27.52,27.46,27.49,2800.0,24.185,24.1938,24.141,24.1674,2800.0
2010-09-15 11:30:00,27.46,27.52,27.42,27.47,32200.0,24.141,24.1938,24.1058,24.1498,32200.0
2010-09-15 11:40:00,27.47,27.5,27.47,27.5,12000.0,24.1498,24.1762,24.1498,24.1762,12000.0
2010-09-15 11:50:00,27.51,27.7,27.5,27.53,49900.0,24.185,24.352,24.1762,24.2026,49900.0
2010-09-15 12:00:00,27.53,27.54,27.5,27.5,6800.0,24.2026,24.2113,24.1762,24.1762,6800.0
2010-09-15 12:10:00,27.52,27.53,27.41,27.45,8200.0,24.1938,24.2026,24.0971,24.1322,8200.0
2010-09-15 12:20:00,27.45,27.51,27.45,27.47,8700.0,24.1322,24.185,24.1322,24.1498,8700.0
2010-09-15 12:30:00,27.48,27.49,27.38,27.41,9400.0,24.1586,24.1674,24.0707,24.0971,9400.0
2010-09-15 12:40:00,27.38,27.38,27.3,27.37,6700.0,24.0707,24.0707,24.0004,24.0619,6700.0
2010-09-15 12:50:00,27.35,27.35,27.26,27.26,4200.0,24.0443,24.0443,23.9652,23.9652,4200.0
2010-09-15 13:00:00,27.26,27.33,27.23,27.25,30900.0,23.9652,24.0267,23.9388,23.9564,30900.0
2010-09-15 13:10:00,27.26,27.43,27.19,27.4,53000.0,23.9652,24.1146,23.9036,24.0883,53000.0
2010-09-15 13:20:00,27.4,27.45,27.37,27.45,15900.0,24.0883,24.1322,24.0619,24.1322,15900.0
2010-09-15 13:30:00,27.45,27.52,27.44,27.5,25100.0,24.1322,24.1938,24.1234,24.1762,25100.0
2010-09-15 13:40:00,27.5,27.55,27.45,27.47,13500.0,24.1762,24.2201,24.1322,24.1498,13500.0
2010-09-15 13:50:00,27.47,27.55,27.47,27.5,16200.0,24.1498,24.2201,24.1498,24.1762,16200.0
2010-09-15 14:00:00,27.5,27.52,27.48,27.52,12000.0,24.1762,24.1938,24.1586,24.1938,12000.0
2010-09-15 14:10:00,27.5,27.52,27.49,27.5,9800.0,24.1762,24.1938,24.1674,24.1762,9800.0
2010-09-15 14:20:00,27.5,27.51,27.49,27.5,17600.0,24.1762,24.185,24.1674,24.1762,17600.0
2010-09-15 14:30:00,27.5,27.5,27.42,27.5,10100.0,24.1762,24.1762,24.1058,24.1762,10100.0
2010-09-15 14:40:00,27.5,27.51,27.43,27.43,23900.0,24.1762,24.185,24.1146,24.1146,23900.0
2010-09-15 14:50:00,27.45,27.5,27.43,27.48,25500.0,24.1322,24.1762,24.1146,24.1586,25500.0
2010-09-15 15:00:00,27.49,27.58,27.45,27.58,90800.0,24.1674,24.2465,24.1322,24.2465,90800.0
2010-09-15 15:10:00,27.58,27.67,27.5,27.52,20100.0,24.2465,24.3256,24.1762,24.1938,20100.0
2010-09-15 15:20:00,27.54,27.59,27.45,27.54,54200.0,24.2113,24.2553,24.1322,24.2113,54200.0
2010-09-15 15:30:00,27.54,27.55,27.49,27.5,74500.0,24.2113,24.2201,24.1674,24.1762,74500.0
2010-09-15 15:40:00,27.5,27.52,27.47,27.47,49100.0,24.1762,24.1938,24.1498,24.1498,49100.0
2010-09-15 15:50:00,27.47,27.53,27.45,27.5,61200.0,24.1498,24.2026,24.1322,24.1762,61200.0
2010-09-16 09:30:00,27.52,27.76,27.51,27.66,22700.0,24.1938,24.4048,24.185,24.3168,22700.0
2010-09-16 09:40:00,27.67,27.67,27.51,27.54,10800.0,24.3256,24.3256,24.185,24.2113,10800.0
2010-09-16 09:50:00,27.52,27.58,27.45,27.48,14600.0,24.1938,24.2465,24.1322,24.1586,14600.0
2010-09-16 10:00:00,27.47,27.62,27.42,27.53,18800.0,24.1498,24.2817,24.1058,24.2026,18800.0
2010-09-16 10:10:00,27.52,27.59,27.44,27.46,16900.0,24.1938,24.2553,24.1234,24.141,16900.0
2010-09-16 10:20:00,27.47,27.55,27.47,27.47,9200.0,24.1498,24.2201,24.1498,24.1498,9200.0
2010-09-16 10:30:00,27.49,27.51,27.47,27.5,8300.0,24.1674,24.185,24.1498,24.1762,8300.0
2010-09-16 10:40:00,27.47,27.55,27.47,27.52,6400.0,24.1498,24.2201,24.1498,24.1938,6400.0
2010-09-16 10:50:00,27.52,27.52,27.48,27.48,5100.0,24.1938,24.1938,24.1586,24.1586,5100.0
2010-09-16 11:00:00,27.49,27.55,27.48,27.54,12100.0,24.1674,24.2201,24.1586,24.2113,12100.0
2010-09-16 11:10:00,27.55,27.57,27.51,27.57,11800.0,24.2201,24.2377,24.185,24.2377,11800.0
2010-09-16 11:20:00,27.57,27.61,27.5,27.5,44500.0,24.2377,24.2729,24.1762,24.1762,44500.0
2010-09-16 11:30:00,27.51,27.56,27.5,27.56,21100.0,24.185,24.2289,24.1762,24.2289,21100.0
2010-09-16 11:40:00,27.56,27.57,27.54,27.55,49000.0,24.2289,24.2377,24.2113,24.2201,49000.0
2010-09-16 11:50:00,27.55,27.59,27.53,27.57,46600.0,24.2201,24.2553,24.2026,24.2377,46600.0
2010-09-16 12:00:00,27.58,27.58,27.55,27.56,6700.0,24.2465,24.2465,24.2201,24.2289,6700.0
2010-09-16 12:10:00,27.56,27.56,27.48,27.55,14800.0,24.2289,24.2289,24.1586,24.2201,14800.0
2010-09-16 12:20:00,27.56,27.58,27.55,27.57,17400.0,24.2289,24.2465,24.2201,24.2377,17400.0
2010-09-16 12:30:00,27.58,27.58,27.55,27.55,9300.0,24.2465,24.2465,24.2201,24.2201,9300.0
2010-09-16 12:40:00,27.55,27.56,27.55,27.56,4100.0,24.2201,24.2289,24.2201,24.2289,4100.0
2010-09-16 12:50:00,27.55,27.64,27.51,27.62,41200.0,24.2201,24.2993,24.185,24.2817,41200.0
2010-09-16 13:00:00,27.61,27.61,27.59,27.6,6400.0,24.2729,24.2729,24.2553,24.2641,6400.0
2010-09-16 13:10:00,27.6,27.61,27.59,27.6,15100.0,24.2641,24.2729,24.2553,24.2641,15100.0
2010-09-16 13:20:00,27.6,27.62,27.59,27.61,17100.0,24.2641,24.2817,24.2553,24.2729,17100.0
2010-09-16 13:30:00,27.59,27.62,27.59,27.59,12200.0,24.2553,24.2817,24.2553,24.2553,12200.0
2010-09-16 13:40:00,27.6,27.71,27.59,27.63,32400.0,24.2641,24.3608,24.2553,24.2905,32400.0
2010-09-16 13:50:00,27.65,27.66,27.59,27.63,7600.0,24.308,24.3168,24.2553,24.2905,7600.0
2010-09-16 14:00:00,27.61,27.65,27.54,27.57,19600.0,24.2729,24.308,24.2113,24.2377,19600.0
2010-09-16 14:10:00,27.57,27.62,27.57,27.57,18200.0,24.2377,24.2817,24.2377,24.2377,18200.0
2010-09-16 14:20:00,27.57,27.68,27.57,27.68,5800.0,24.2377,24.3344,24.2377,24.3344,5800.0
2010-09-16 14:30:00,27.68,27.68,27.6,27.6,17300.0,24.3344,24.3344,24.2641,24.2641,17300.0
2010-09-16 14:40:00,27.61,27.66,27.6,27.66,102200.0,24.2729,24.3168,24.2641,24.3168,102200.0
2010-09-16 14:50:00,27.66,27.7,27.65,27.7,6900.0,24.3168,24.352,24.308,24.352,6900.0
2010-09-16 15:00:00,27.72,27.77,27.7,27.77,5800.0,24.3696,24.4135,24.352,24.4135,5800.0
2010-09-16 15:10:00,27.77,27.77,27.7,27.73,22000.0,24.4135,24.4135,24.352,24.3784,22000.0
2010-09-16 15:20:00,27.73,27.74,27.67,27.7,17200.0,24.3784,24.3872,24.3256,24.352,17200.0
2010-09-16 15:30:00,27.71,27.79,27.69,27.77,60300.0,24.3608,24.4311,24.3432,24.4135,60300.0
2010-09-16 15:40:00,27.77,27.78,27.7,27.77,80500.0,24.4135,24.4223,24.352,24.4135,80500.0
2010-09-16 15:50:00,27.77,27.77,27.68,27.71,105700.0,24.4135,24.4135,24.3344,24.3608,105700.0
2010-09-17 09:30:00,27.66,27.9,27.66,27.66,37000.0,24.3168,24.5278,24.3168,24.3168,37000.0
2010-09-17 09:40:00,27.68,27.71,27.56,27.57,5600.0,24.3344,24.3608,24.2289,24.2377,5600.0
2010-09-17 09:50:00,27.58,27.61,27.47,27.5,11700.0,24.2465,24.2729,24.1498,24.1762,11700.0
2010-09-17 10:00:00,27.51,27.51,27.36,27.37,13700.0,24.185,24.185,24.0531,24.0619,13700.0
2010-09-17 10:10:00,27.35,27.35,27.3,27.3,7000.0,24.0443,24.0443,24.0004,24.0004,7000.0
2010-09-17 10:20:00,27.31,27.4,27.31,27.35,6300.0,24.0091,24.0883,24.0091,24.0443,6300.0
2010-09-17 10:30:00,27.33,27.44,27.32,27.4,14100.0,24.0267,24.1234,24.0179,24.0883,14100.0
2010-09-17 10:40:00,27.41,27.49,27.4,27.48,16900.0,24.0971,24.1674,24.0883,24.1586,16900.0
2010-09-17 10:50:00,27.48,27.48,27.4,27.42,22600.0,24.1586,24.1586,24.0883,24.1058,22600.0
2010-09-17 11:00:00,27.4,27.48,27.39,27.45,32500.0,24.0883,24.1586,24.0795,24.1322,32500.0
2010-09-17 11:10:00,27.49,27.49,27.44,27.45,31800.0,24.1674,24.1674,24.1234,24.1322,31800.0
2010-09-17 11:20:00,27.45,27.45,27.41,27.42,10300.0,24.1322,24.1322,24.0971,24.1058,10300.0
2010-09-17 11:30:00,27.42,27.43,27.39,27.42,17200.0,24.1058,24.1146,24.0795,24.1058,17200.0
2010-09-17 11:40:00,27.42,27.42,27.38,27.38,9600.0,24.1058,24.1058,24.0707,24.0707,9600.0
2010-09-17 11:50:00,27.39,27.43,27.39,27.39,6400.0,24.0795,24.1146,24.0795,24.0795,6400.0
2010-09-17 12:00:00,27.39,27.4,27.32,27.33,76100.0,24.0795,24.0883,24.0179,24.0267,76100.0
2010-09-17 12:10:00,27.33,27.37,27.31,27.34,21100.0,24.0267,24.0619,24.0091,24.0355,21100.0
2010-09-17 12:20:00,27.35,27.35,27.31,27.33,17500.0,24.0443,24.0443,24.0091,24.0267,17500.0
2010-09-17 12:30:00,27.33,27.33,27.3,27.33,14800.0,24.0267,24.0267,24.0004,24.0267,14800.0
2010-09-17 12:40:00,27.33,27.35,27.32,27.33,13500.0,24.0267,24.0443,24.0179,24.0267,13500.0
2010-09-17 12:50:00,27.33,27.36,27.32,27.32,9000.0,24.0267,24.0531,24.0179,24.0179,9000.0
2010-09-17 13:00:00,27.33,27.4,27.32,27.37,13400.0,24.0267,24.0883,24.0179,24.0619,13400.0
2010-09-17 13:10:00,27.36,27.36,27.32,27.36,5300.0,24.0531,24.0531,24.0179,24.0531,5300.0
2010-09-17 13:20:00,27.33,27.42,27.32,27.39,8700.0,24.0267,24.1058,24.0179,24.0795,8700.0
2010-09-17 13:30:00,27.4,27.4,27.33,27.35,3600.0,24.0883,24.0883,24.0267,24.0443,3600.0
2010-09-17 13:40:00,27.34,27.4,27.33,27.39,12000.0,24.0355,24.0883,24.0267,24.0795,12000.0
2010-09-17 13:50:00,27.39,27.39,27.35,27.38,4100.0,24.0795,24.0795,24.0443,24.0707,4100.0
2010-09-17 14:00:00,27.39,27.4,27.36,27.39,4400.0,24.0795,24.0883,24.0531,24.0795,4400.0
2010-09-17 14:10:00,27.39,27.4,27.39,27.4,4900.0,24.0795,24.0883,24.0795,24.0883,4900.0
2010-09-17 14:20:00,27.4,27.42,27.4,27.42,4200.0,24.0883,24.1058,24.0883,24.1058,4200.0
2010-09-17 14:30:00,27.42,27.52,27.42,27.51,12900.0,24.1058,24.1938,24.1058,24.185,12900.0
2010-09-17 14:40:00,27.53,27.55,27.46,27.47,9300.0,24.2026,24.2201,24.141,24.1498,9300.0
2010-09-17 14:50:00,27.47,27.47,27.43,27.44,2500.0,24.1498,24.1498,24.1146,24.1234,2500.0
2010-09-17 15:00:00,27.43,27.43,27.39,27.4,2800.0,24.1146,24.1146,24.0795,24.0883,2800.0
2010-09-17 15:10:00,27.39,27.4,27.36,27.39,4700.0,24.0795,24.0883,24.0531,24.0795,4700.0
2010-09-17 15:20:00,27.37,27.39,27.34,27.39,21900.0,24.0619,24.0795,24.0355,24.0795,21900.0
2010-09-17 15:30:00,27.39,27.42,27.34,27.35,16900.0,24.0795,24.1058,24.0355,24.0443,16900.0
2010-09-17 15:40:00,27.35,27.37,27.3,27.31,36600.0,24.0443,24.0619,24.0004,24.0091,36600.0
2010-09-17 15:50:00,27.31,27.42,27.3,27.4,51000.0,24.0091,24.1058,24.0004,24.0883,51000.0
2010-09-20 09:30:00,27.43,27.43,27.12,27.17,36900.0,24.1146,24.1146,23.8421,23.8861,36900.0
2010-09-20 09:40:00,27.17,27.17,27.0,27.1,10300.0,23.8861,23.8861,23.7366,23.8245,10300.0
2010-09-20 09:50:00,27.11,27.11,27.0,27.03,31700.0,23.8333,23.8333,23.7366,23.763,31700.0
2010-09-20 10:00:00,27.03,27.14,27.02,27.12,18100.0,23.763,23.8597,23.7542,23.8421,18100.0
2010-09-20 10:10:00,27.12,27.2,27.11,27.19,10000.0,23.8421,23.9124,23.8333,23.9036,10000.0
2010-09-20 10:20:00,27.24,27.28,27.24,27.26,2300.0,23.9476,23.9828,23.9476,23.9652,2300.0
2010-09-20 10:30:00,27.26,27.26,27.13,27.23,31400.0,23.9652,23.9652,23.8509,23.9388,31400.0
2010-09-20 10:40:00,27.23,27.41,27.21,27.35,10300.0,23.9388,24.0971,23.9212,24.0443,10300.0
2010-09-20 10:50:00,27.34,27.34,27.25,27.3,12600.0,24.0355,24.0355,23.9564,24.0004,12600.0
2010-09-20 11:00:00,27.3,27.3,27.28,27.29,11900.0,24.0004,24.0004,23.9828,23.9916,11900.0
2010-09-20 11:10:00,27.3,27.3,27.28,27.28,9700.0,24.0004,24.0004,23.9828,23.9828,9700.0
2010-09-20 11:20:00,27.27,27.33,27.23,27.32,43400.0,23.974,24.0267,23.9388,24.0179,43400.0
2010-09-20 11:30:00,27.32,27.4,27.32,27.38,7600.0,24.0179,24.0883,24.0179,24.0707,7600.0
2010-09-20 11:40:00,27.39,27.47,27.39,27.47,62000.0,24.0795,24.1498,24.0795,24.1498,62000.0
2010-09-20 11:50:00,27.48,27.51,27.45,27.49,9400.0,24.1586,24.185,24.1322,24.1674,9400.0
2010-09-20 12:00:00,27.5,27.55,27.47,27.5,8700.0,24.1762,24.2201,24.1498,24.1762,8700.0
2010-09-20 12:10:00,27.51,27.7,27.51,27.7,15200.0,24.185,24.352,24.185,24.352,15200.0
2010-09-20 12:20:00,27.68,27.73,27.6,27.68,15100.0,24.3344,24.3784,24.2641,24.3344,15100.0
2010-09-20 12:30:00,27.69,27.82,27.69,27.8,12900.0,24.3432,24.4575,24.3432,24.4399,12900.0
2010-09-20 12:40:00,27.8,27.83,27.78,27.79,6400.0,24.4399,24.4663,24.4223,24.4311,6400.0
2010-09-20 12:50:00,27.8,27.86,27.76,27.76,20000.0,24.4399,24.4927,24.4048,24.4048,20000.0
2010-09-20 13:00:00,27.75,27.8,27.56,27.57,58400.0,24.396,24.4399,24.2289,24.2377,58400.0
2010-09-20 13:10:00,27.57,27.57,27.5,27.5,7600.0,24.2377,24.2377,24.1762,24.1762,7600.0
2010-09-20 13:20:00,27.52,27.6,27.5,27.6,8500.0,24.1938,24.2641,24.1762,24.2641,8500.0
2010-09-20 13:30:00,27.6,27.65,27.56,27.65,9000.0,24.2641,24.308,24.2289,24.308,9000.0
2010-09-20 13:40:00,27.67,27.7,27.54,27.54,13100.0,24.3256,24.352,24.2113,24.2113,13100.0
2010-09-20 13:50:00,27.53,27.65,27.53,27.64,5800.0,24.2026,24.308,24.2026,24.2993,5800.0
2010-09-20 14:00:00,27.64,27.66,27.6,27.64,8400.0,24.2993,24.3168,24.2641,24.2993,8400.0
2010-09-20 14:10:00,27.66,27.69,27.62,27.64,10900.0,24.3168,24.3432,24.2817,24.2993,10900.0
2010-09-20 14:20:00,27.63,27.69,27.6,27.65,9400.0,24.2905,24.3432,24.2641,24.308,9400.0
2010-09-20 14:30:00,27.65,27.72,27.63,27.72,9500.0,24.308,24.3696,24.2905,24.3696,9500.0
2010-09-20 14:40:00,27.72,27.74,27.7,27.71,8200.0,24.3696,24.3872,24.352,24.3608,8200.0
2010-09-20 14:50:00,27.72,27.82,27.71,27.81,18000.0,24.3696,24.4575,24.3608,24.4487,18000.0
2010-09-20 15:00:00,27.84,27.91,27.76,27.81,32000.0,24.4751,24.5366,24.4048,24.4487,32000.0
2010-09-20 15:10:00,27.82,27.84,27.78,27.8,42800.0,24.4575,24.4751,24.4223,24.4399,42800.0
2010-09-20 15:20:00,27.8,27.8,27.74,27.75,34900.0,24.4399,24.4399,24.3872,24.396,34900.0
2010-09-20 15:30:00,27.75,27.78,27.73,27.75,26300.0,24.396,24.4223,24.3784,24.396,26300.0
2010-09-20 15:40:00,27.75,27.81,27.74,27.77,40600.0,24.396,24.4487,24.3872,24.4135,40600.0
2010-09-20 15:50:00,27.77,27.87,27.76,27.8,64000.0,24.4135,24.5015,24.4048,24.4399,64000.0
2010-09-21 09:30:00,27.86,27.87,27.38,27.45,74400.0,24.4927,24.5015,24.0707,24.1322,74400.0
2010-09-21 09:40:00,27.44,27.61,27.4,27.56,8600.0,24.1234,24.2729,24.0883,24.2289,8600.0
2010-09-21 09:50:00,27.58,27.58,27.41,27.54,14200.0,24.2465,24.2465,24.0971,24.2113,14200.0
2010-09-21 10:00:00,27.54,27.56,27.36,27.36,22600.0,24.2113,24.2289,24.0531,24.0531,22600.0
2010-09-21 10:10:00,27.33,27.38,27.28,27.35,26000.0,24.0267,24.0707,23.9828,24.0443,26000.0
2010-09-21 10:20:00,27.36,27.38,27.31,27.36,19100.0,24.0531,24.0707,24.0091,24.0531,19100.0
2010-09-21 10:30:00,27.34,27.4,27.27,27.36,26700.0,24.0355,24.0883,23.974,24.0531,26700.0
2010-09-21 10:40:00,27.37,27.5,27.37,27.5,6500.0,24.0619,24.1762,24.0619,24.1762,6500.0
2010-09-21 10:50:00,27.5,27.5,27.45,27.47,7100.0,24.1762,24.1762,24.1322,24.1498,7100.0
2010-09-21 11:00:00,27.47,27.64,27.47,27.54,10300.0,24.1498,24.2993,24.1498,24.2113,10300.0
2010-09-21 11:10:00,27.58,27.6,27.52,27.53,6700.0,24.2465,24.2641,24.1938,24.2026,6700.0
2010-09-21 11:20:00,27.52,27.58,27.52,27.54,9400.0,24.1938,24.2465,24.1938,24.2113,9400.0
2010-09-21 11:30:00,27.55,27.56,27.5,27.52,7800.0,24.2201,24.2289,24.1762,24.1938,7800.0
2010-09-21 11:40:00,27.52,27.59,27.49,27.53,20200.0,24.1938,24.2553,24.1674,24.2026,20200.0
2010-09-21 11:50:00,27.52,27.53,27.47,27.49,26000.0,24.1938,24.2026,24.1498,24.1674,26000.0
2010-09-21 12:00:00,27.47,27.51,27.45,27.47,7000.0,24.1498,24.185,24.1322,24.1498,7000.0
2010-09-21 12:10:00,27.48,27.62,27.48,27.58,11400.0,24.1586,24.2817,24.1586,24.2465,11400.0
2010-09-21 12:20:00,27.58,27.59,27.53,27.56,8000.0,24.2465,24.2553,24.2026,24.2289,8000.0
2010-09-21 12:30:00,27.55,27.62,27.54,27.59,14100.0,24.2201,24.2817,24.2113,24.2553,14100.0
2010-09-21 12:40:00,27.59,27.72,27.58,27.58,15100.0,24.2553,24.3696,24.2465,24.2465,15100.0
2010-09-21 12:50:00,27.58,27.6,27.54,27.56,17100.0,24.2465,24.2641,24.2113,24.2289,17100.0
2010-09-21 13:00:00,27.57,27.62,27.53,27.53,11900.0,24.2377,24.2817,24.2026,24.2026,11900.0
2010-09-21 13:10:00,27.56,27.56,27.51,27.51,2600.0,24.2289,24.2289,24.185,24.185,2600.0
2010-09-21 13:20:00,27.51,27.53,27.5,27.53,5500.0,24.185,24.2026,24.1762,24.2026,5500.0
2010-09-21 13:30:00,27.53,27.56,27.52,27.52,3900.0,24.2026,24.2289,24.1938,24.1938,3900.0
2010-09-21 13:40:00,27.52,27.59,27.48,27.59,10100.0,24.1938,24.2553,24.1586,24.2553,10100.0
2010-09-21 13:50:00,27.59,27.6,27.53,27.54,17100.0,24.2553,24.2641,24.2026,24.2113,17100.0
2010-09-21 14:00:00,27.54,27.66,27.54,27.59,9400.0,24.2113,24.3168,24.2113,24.2553,9400.0
2010-09-21 14:10:00,27.59,27.69,27.51,27.67,51800.0,24.2553,24.3432,24.185,24.3256,51800.0
2010-09-21 14:20:00,27.66,27.7,27.57,27.7,47700.0,24.3168,24.352,24.2377,24.352,47700.0
2010-09-21 14:30:00,27.71,27.76,27.65,27.68,23700.0,24.3608,24.4048,24.308,24.3344,23700.0
2010-09-21 14:40:00,27.68,27.7,27.63,27.7,20900.0,24.3344,24.352,24.2905,24.352,20900.0
2010-09-21 14:50:00,27.7,27.72,27.62,27.7,23600.0,24.352,24.3696,24.2817,24.352,23600.0
2010-09-21 15:00:00,27.7,27.71,27.64,27.7,15200.0,24.352,24.3608,24.2993,24.352,15200.0
2010-09-21 15:10:00,27.7,27.71,27.63,27.7,13200.0,24.352,24.3608,24.2905,24.352,13200.0
2010-09-21 15:20:00,27.7,27.72,27.65,27.7,21500.0,24.352,24.3696,24.308,24.352,21500.0
2010-09-21 15:30:00,27.7,27.72,27.61,27.7,29400.0,24.352,24.3696,24.2729,24.352,29400.0
2010-09-21 15:40:00,27.7,27.7,27.62,27.65,139100.0,24.352,24.352,24.2817,24.308,139100.0
2010-09-21 15:50:00,27.65,27.86,27.65,27.73,77400.0,24.308,24.4927,24.308,24.3784,77400.0
2010-09-22 09:30:00,27.75,27.87,27.55,27.69,19400.0,24.396,24.5015,24.2201,24.3432,19400.0
2010-09-22 09:40:00,27.75,27.95,27.75,27.89,62500.0,24.396,24.5718,24.396,24.519,62500.0
2010-09-22 09:50:00,27.87,27.91,27.83,27.84,12700.0,24.5015,24.5366,24.4663,24.4751,12700.0
2010-09-22 10:00:00,27.8,27.81,27.64,27.76,19100.0,24.4399,24.4487,24.2993,24.4048,19100.0
2010-09-22 10:10:00,27.77,27.95,27.75,27.89,44900.0,24.4135,24.5718,24.396,24.519,44900.0
2010-09-22 10:20:00,27.88,27.9,27.82,27.82,85900.0,24.5103,24.5278,24.4575,24.4575,85900.0
2010-09-22 10:30:00,27.79,27.86,27.74,27.78,19300.0,24.4311,24.4927,24.3872,24.4223,19300.0
2010-09-22 10:40:00,27.77,27.84,27.76,27.8,21600.0,24.4135,24.4751,24.4048,24.4399,21600.0
2010-09-22 10:50:00,27.8,27.83,27.71,27.75,26500.0,24.4399,24.4663,24.3608,24.396,26500.0
2010-09-22 11:00:00,27.75,27.85,27.68,27.73,74200.0,24.396,24.4839,24.3344,24.3784,74200.0
2010-09-22 11:10:00,27.74,27.77,27.7,27.71,17100.0,24.3872,24.4135,24.352,24.3608,17100.0
2010-09-22 11:20:00,27.72,27.72,27.7,27.71,14800.0,24.3696,24.3696,24.352,24.3608,14800.0
2010-09-22 11:30:00,27.72,27.74,27.71,27.73,22800.0,24.3696,24.3872,24.3608,24.3784,22800.0
2010-09-22 11:40:00,27.73,27.74,27.72,27.74,18300.0,24.3784,24.3872,24.3696,24.3872,18300.0
2010-09-22 11:50:00,27.73,27.75,27.67,27.67,18300.0,24.3784,24.396,24.3256,24.3256,18300.0
2010-09-22 12:00:00,27.67,27.7,27.65,27.7,14700.0,24.3256,24.352,24.308,24.352,14700.0
2010-09-22 12:10:00,27.7,27.75,27.7,27.75,15900.0,24.352,24.396,24.352,24.396,15900.0
2010-09-22 12:20:00,27.75,27.75,27.69,27.7,5700.0,24.396,24.396,24.3432,24.352,5700.0
2010-09-22 12:30:00,27.7,27.74,27.67,27.67,9600.0,24.352,24.3872,24.3256,24.3256,9600.0
2010-09-22 12:40:00,27.66,27.7,27.66,27.68,7400.0,24.3168,24.352,24.3168,24.3344,7400.0
2010-09-22 12:50:00,27.69,27.72,27.66,27.66,11500.0,24.3432,24.3696,24.3168,24.3168,11500.0
2010-09-22 13:00:00,27.65,27.65,27.47,27.5,109700.0,24.308,24.308,24.1498,24.1762,109700.0
2010-09-22 13:10:00,27.51,27.61,27.5,27.59,33400.0,24.185,24.2729,24.1762,24.2553,33400.0
2010-09-22 13:20:00,27.61,27.7,27.58,27.66,29300.0,24.2729,24.352,24.2465,24.3168,29300.0
2010-09-22 13:30:00,27.66,27.74,27.65,27.74,29100.0,24.3168,24.3872,24.308,24.3872,29100.0
2010-09-22 13:40:00,27.74,27.75,27.7,27.74,16200.0,24.3872,24.396,24.352,24.3872,16200.0
2010-09-22 13:50:00,27.74,27.74,27.72,27.74,10500.0,24.3872,24.3872,24.3696,24.3872,10500.0
2010-09-22 14:00:00,27.74,27.75,27.73,27.75,10500.0,24.3872,24.396,24.3784,24.396,10500.0
2010-09-22 14:10:00,27.75,27.75,27.72,27.75,15300.0,24.396,24.396,24.3696,24.396,15300.0
2010-09-22 14:20:00,27.75,27.75,27.72,27.72,13400.0,24.396,24.396,24.3696,24.3696,13400.0
2010-09-22 14:30:00,27.73,27.75,27.71,27.74,12500.0,24.3784,24.396,24.3608,24.3872,12500.0
2010-09-22 14:40:00,27.74,27.75,27.73,27.75,28800.0,24.3872,24.396,24.3784,24.396,28800.0
2010-09-22 14:50:00,27.76,27.94,27.75,27.93,22700.0,24.4048,24.563,24.396,24.5542,22700.0
2010-09-22 15:00:00,27.93,27.94,27.84,27.85,17500.0,24.5542,24.563,24.4751,24.4839,17500.0
2010-09-22 15:10:00,27.85,27.92,27.82,27.87,46000.0,24.4839,24.5454,24.4575,24.5015,46000.0
2010-09-22 15:20:00,27.87,27.9,27.78,27.8,46300.0,24.5015,24.5278,24.4223,24.4399,46300.0
2010-09-22 15:30:00,27.8,27.8,27.69,27.72,251800.0,24.4399,24.4399,24.3432,24.3696,251800.0
2010-09-22 15:40:00,27.72,27.72,27.61,27.62,37700.0,24.3696,24.3696,24.2729,24.2817,37700.0
2010-09-22 15:50:00,27.62,27.8,27.61,27.63,134200.0,24.2817,24.4399,24.2729,24.2905,134200.0
2010-09-23 09:30:00,27.39,27.58,27.3,27.35,26300.0,24.0795,24.2465,24.0004,24.0443,26300.0
2010-09-23 09:40:00,27.35,27.49,27.29,27.49,18300.0,24.0443,24.1674,23.9916,24.1674,18300.0
2010-09-23 09:50:00,27.48,27.6,27.4,27.56,7700.0,24.1586,24.2641,24.0883,24.2289,7700.0
2010-09-23 10:00:00,27.6,27.77,27.6,27.77,10000.0,24.2641,24.4135,24.2641,24.4135,10000.0
2010-09-23 10:10:00,27.75,27.83,27.7,27.83,9500.0,24.396,24.4663,24.352,24.4663,9500.0
2010-09-23 10:20:00,27.83,27.89,27.78,27.89,8600.0,24.4663,24.519,24.4223,24.519,8600.0
2010-09-23 10:30:00,27.9,28.0,27.89,27.94,10200.0,24.5278,24.6157,24.519,24.563,10200.0
2010-09-23 10:40:00,27.94,27.95,27.93,27.93,5700.0,24.563,24.5718,24.5542,24.5542,5700.0
2010-09-23 10:50:00,27.9,27.9,27.76,27.76,4600.0,24.5278,24.5278,24.4048,24.4048,4600.0
2010-09-23 11:00:00,27.76,27.83,27.76,27.8,5500.0,24.4048,24.4663,24.4048,24.4399,5500.0
2010-09-23 11:10:00,27.8,27.86,27.8,27.83,9100.0,24.4399,24.4927,24.4399,24.4663,9100.0
2010-09-23 11:20:00,27.84,27.86,27.73,27.8,7000.0,24.4751,24.4927,24.3784,24.4399,7000.0
2010-09-23 11:30:00,27.81,27.82,27.78,27.78,6000.0,24.4487,24.4575,24.4223,24.4223,6000.0
2010-09-23 11:40:00,27.78,27.82,27.7,27.82,9500.0,24.4223,24.4575,24.352,24.4575,9500.0
2010-09-23 11:50:00,27.82,27.91,27.82,27.86,9900.0,24.4575,24.5366,24.4575,24.4927,9900.0
2010-09-23 12:00:00,27.87,27.95,27.86,27.93,7400.0,24.5015,24.5718,24.4927,24.5542,7400.0
2010-09-23 12:10:00,27.94,27.95,27.88,27.88,2700.0,24.563,24.5718,24.5103,24.5103,2700.0
2010-09-23 12:20:00,27.87,27.87,27.74,27.8,31800.0,24.5015,24.5015,24.3872,24.4399,31800.0
2010-09-23 12:30:00,27.8,27.86,27.79,27.83,8100.0,24.4399,24.4927,24.4311,24.4663,8100.0
2010-09-23 12:40:00,27.84,27.86,27.8,27.82,6900.0,24.4751,24.4927,24.4399,24.4575,6900.0
2010-09-23 12:50:00,27.83,27.9,27.82,27.9,9400.0,24.4663,24.5278,24.4575,24.5278,9400.0
2010-09-23 13:00:00,27.91,27.95,27.9,27.94,5900.0,24.5366,24.5718,24.5278,24.563,5900.0
2010-09-23 13:10:00,27.95,27.95,27.87,27.89,5300.0,24.5718,24.5718,24.5015,24.519,5300.0
2010-09-23 13:20:00,27.89,27.9,27.83,27.86,8600.0,24.519,24.5278,24.4663,24.4927,8600.0
2010-09-23 13:30:00,27.85,27.87,27.81,27.81,4800.0,24.4839,24.5015,24.4487,24.4487,4800.0
2010-09-23 13:40:00,27.81,27.81,27.77,27.77,5900.0,24.4487,24.4487,24.4135,24.4135,5900.0
2010-09-23 13:50:00,27.77,27.8,27.77,27.77,6400.0,24.4135,24.4399,24.4135,24.4135,6400.0
2010-09-23 14:00:00,27.77,27.8,27.76,27.77,10400.0,24.4135,24.4399,24.4048,24.4135,10400.0
2010-09-23 14:10:00,27.76,27.79,27.75,27.76,6000.0,24.4048,24.4311,24.396,24.4048,6000.0
2010-09-23 14:20:00,27.75,27.76,27.69,27.69,6400.0,24.396,24.4048,24.3432,24.3432,6400.0
2010-09-23 14:30:00,27.69,27.73,27.69,27.69,11500.0,24.3432,24.3784,24.3432,24.3432,11500.0
2010-09-23 14:40:00,27.66,27.66,27.61,27.63,12900.0,24.3168,24.3168,24.2729,24.2905,12900.0
2010-09-23 14:50:00,27.63,27.64,27.53,27.55,22000.0,24.2905,24.2993,24.2026,24.2201,22000.0
2010-09-23 15:00:00,27.55,27.59,27.49,27.5,24700.0,24.2201,24.2553,24.1674,24.1762,24700.0
2010-09-23 15:10:00,27.5,27.51,27.39,27.41,32300.0,24.1762,24.185,24.0795,24.0971,32300.0
2010-09-23 15:20:00,27.41,27.55,27.41,27.47,28700.0,24.0971,24.2201,24.0971,24.1498,28700.0
2010-09-23 15:30:00,27.44,27.47,27.4,27.45,38900.0,24.1234,24.1498,24.0883,24.1322,38900.0
2010-09-23 15:40:00,27.46,27.47,27.36,27.39,51400.0,24.141,24.1498,24.0531,24.0795,51400.0
2010-09-23 15:50:00,27.41,27.45,27.35,27.41,77000.0,24.0971,24.1322,24.0443,24.0971,77000.0
2010-09-24 09:30:00,27.67,27.8,27.61,27.76,9000.0,24.3256,24.4399,24.2729,24.4048,9000.0
2010-09-24 09:40:00,27.77,27.79,27.75,27.75,1700.0,24.4135,24.4311,24.396,24.396,1700.0
2010-09-24 09:50:00,27.73,27.79,27.71,27.77,2200.0,24.3784,24.4311,24.3608,24.4135,2200.0
2010-09-24 10:00:00,27.74,27.75,27.64,27.75,2600.0,24.3872,24.396,24.2993,24.396,2600.0
2010-09-24 10:10:00,27.75,27.76,27.72,27.75,2100.0,24.396,24.4048,24.3696,24.396,2100.0
2010-09-24 10:20:00,27.76,27.89,27.75,27.85,10500.0,24.4048,24.519,24.396,24.4839,10500.0
2010-09-24 10:30:00,27.83,27.83,27.8,27.8,2000.0,24.4663,24.4663,24.4399,24.4399,2000.0
2010-09-24 10:40:00,27.83,27.88,27.8,27.88,10400.0,24.4663,24.5103,24.4399,24.5103,10400.0
2010-09-24 10:50:00,27.89,27.92,27.87,27.92,5000.0,24.519,24.5454,24.5015,24.5454,5000.0
2010-09-24 11:00:00,27.93,27.95,27.91,27.94,11200.0,24.5542,24.5718,24.5366,24.563,11200.0
2010-09-24 11:10:00,27.94,27.97,27.9,27.91,8300.0,24.563,24.5894,24.5278,24.5366,8300.0
2010-09-24 11:20:00,27.91,27.94,27.9,27.92,3600.0,24.5366,24.563,24.5278,24.5454,3600.0
2010-09-24 11:30:00,27.93,27.98,27.91,27.91,5900.0,24.5542,24.5982,24.5366,24.5366,5900.0
2010-09-24 11:40:00,27.91,27.97,27.9,27.97,15400.0,24.5366,24.5894,24.5278,24.5894,15400.0
2010-09-24 11:50:00,27.96,28.0,27.95,27.99,9700.0,24.5806,24.6157,24.5718,24.607,9700.0
2010-09-24 12:00:00,27.98,28.06,27.95,28.02,22900.0,24.5982,24.6685,24.5718,24.6333,22900.0
2010-09-24 12:10:00,28.02,28.02,27.94,27.97,3700.0,24.6333,24.6333,24.563,24.5894,3700.0
2010-09-24 12:20:00,27.96,27.96,27.9,27.95,9600.0,24.5806,24.5806,24.5278,24.5718,9600.0
2010-09-24 12:30:00,27.97,28.07,27.97,28.07,13600.0,24.5894,24.6773,24.5894,24.6773,13600.0
2010-09-24 12:40:00,28.07,28.26,28.07,28.21,26300.0,24.6773,24.8443,24.6773,24.8004,26300.0
2010-09-24 12:50:00,28.24,28.33,28.22,28.27,14200.0,24.8267,24.9059,24.8092,24.8531,14200.0
2010-09-24 13:00:00,28.29,28.29,28.21,28.27,5600.0,24.8707,24.8707,24.8004,24.8531,5600.0
2010-09-24 13:10:00,28.26,28.3,28.23,28.28,7100.0,24.8443,24.8795,24.8179,24.8619,7100.0
2010-09-24 13:20:00,28.3,28.31,28.29,28.31,1900.0,24.8795,24.8883,24.8707,24.8883,1900.0
2010-09-24 13:30:00,28.31,28.37,28.31,28.33,11700.0,24.8883,24.941,24.8883,24.9059,11700.0
2010-09-24 13:40:00,28.31,28.32,28.27,28.27,6500.0,24.8883,24.8971,24.8531,24.8531,6500.0
2010-09-24 13:50:00,28.29,28.3,28.15,28.25,24700.0,24.8707,24.8795,24.7476,24.8355,24700.0
2010-09-24 14:00:00,28.27,28.27,28.22,28.27,16700.0,24.8531,24.8531,24.8092,24.8531,16700.0
2010-09-24 14:10:00,28.26,28.26,28.16,28.24,9500.0,24.8443,24.8443,24.7564,24.8267,9500.0
2010-09-24 14:20:00,28.23,28.23,28.21,28.23,7800.0,24.8179,24.8179,24.8004,24.8179,7800.0
2010-09-24 14:30:00,28.23,28.27,28.22,28.27,8500.0,24.8179,24.8531,24.8092,24.8531,8500.0
2010-09-24 14:40:00,28.26,28.28,28.11,28.22,11300.0,24.8443,24.8619,24.7125,24.8092,11300.0
2010-09-24 14:50:00,28.23,28.27,28.18,28.25,6200.0,24.8179,24.8531,24.774,24.8355,6200.0
2010-09-24 15:00:00,28.25,28.29,28.23,28.24,9500.0,24.8355,24.8707,24.8179,24.8267,9500.0
2010-09-24 15:10:00,28.23,28.28,28.22,28.28,19700.0,24.8179,24.8619,24.8092,24.8619,19700.0
2010-09-24 15:20:00,28.28,28.32,28.28,28.3,13600.0,24.8619,24.8971,24.8619,24.8795,13600.0
2010-09-24 15:30:00,28.29,28.29,28.26,28.27,10300.0,24.8707,24.8707,24.8443,24.8531,10300.0
2010-09-24 15:40:00,28.26,28.27,28.21,28.22,14300.0,24.8443,24.8531,24.8004,24.8092,14300.0
2010-09-24 15:50:00,28.22,28.27,28.21,28.25,21600.0,24.8092,24.8531,24.8004,24.8355,21600.0
2010-09-27 09:30:00,28.34,28.34,28.05,28.22,14000.0,24.9147,24.9147,24.6597,24.8092,14000.0
2010-09-27 09:40:00,28.22,28.31,28.09,28.14,40500.0,24.8092,24.8883,24.6949,24.7388,40500.0
2010-09-27 09:50:00,28.15,28.32,28.15,28.22,72900.0,24.7476,24.8971,24.7476,24.8092,72900.0
2010-09-27 10:00:00,28.22,28.42,28.21,28.42,95300.0,24.8092,24.985,24.8004,24.985,95300.0
2010-09-27 10:10:00,28.41,28.53,28.41,28.53,42300.0,24.9762,25.0817,24.9762,25.0817,42300.0
2010-09-27 10:20:00,28.56,28.56,28.48,28.53,22700.0,25.1081,25.1081,25.0377,25.0817,22700.0
2010-09-27 10:30:00,28.52,28.6,28.49,28.56,15900.0,25.0729,25.1432,25.0465,25.1081,15900.0
2010-09-27 10:40:00,28.57,28.8,28.57,28.72,27400.0,25.1169,25.3191,25.1169,25.2487,27400.0
2010-09-27 10:50:00,28.71,28.8,28.63,28.8,49700.0,25.2399,25.3191,25.1696,25.3191,49700.0
2010-09-27 11:00:00,28.79,28.85,28.77,28.77,22400.0,25.3103,25.363,25.2927,25.2927,22400.0
2010-09-27 11:10:00,28.76,28.84,28.73,28.84,29200.0,25.2839,25.3542,25.2575,25.3542,29200.0
2010-09-27 11:20:00,28.85,28.85,28.79,28.85,37000.0,25.363,25.363,25.3103,25.363,37000.0
2010-09-27 11:30:00,28.84,29.05,28.84,29.05,30200.0,25.3542,25.5388,25.3542,25.5388,30200.0
2010-09-27 11:40:00,29.05,29.18,29.03,29.16,34900.0,25.5388,25.6531,25.5213,25.6355,34900.0
2010-09-27 11:50:00,29.17,29.17,29.0,29.0,45500.0,25.6443,25.6443,25.4949,25.4949,45500.0
2010-09-27 12:00:00,29.0,29.01,28.78,28.79,39200.0,25.4949,25.5037,25.3015,25.3103,39200.0
2010-09-27 12:10:00,28.81,28.91,28.8,28.9,56600.0,25.3278,25.4158,25.3191,25.407,56600.0
2010-09-27 12:20:00,28.89,28.89,28.83,28.87,36000.0,25.3982,25.3982,25.3454,25.3806,36000.0
2010-09-27 12:30:00,28.87,29.02,28.87,28.98,15000.0,25.3806,25.5125,25.3806,25.4773,15000.0
2010-09-27 12:40:00,28.99,29.06,28.99,29.03,9300.0,25.4861,25.5476,25.4861,25.5213,9300.0
2010-09-27 12:50:00,29.05,29.05,28.98,29.04,6000.0,25.5388,25.5388,25.4773,25.53,6000.0
2010-09-27 13:00:00,29.03,29.04,29.03,29.03,12300.0,25.5213,25.53,25.5213,25.5213,12300.0
2010-09-27 13:10:00,29.04,29.1,29.03,29.08,23800.0,25.53,25.5828,25.5213,25.5652,23800.0
2010-09-27 13:20:00,29.08,29.19,29.08,29.19,16400.0,25.5652,25.6619,25.5652,25.6619,16400.0
2010-09-27 13:30:00,29.18,29.25,29.18,29.22,10700.0,25.6531,25.7147,25.6531,25.6883,10700.0
2010-09-27 13:40:00,29.22,29.31,29.22,29.27,19900.0,25.6883,25.7674,25.6883,25.7322,19900.0
2010-09-27 13:50:00,29.28,29.35,29.27,29.33,10900.0,25.741,25.8026,25.7322,25.785,10900.0
2010-09-27 14:00:00,29.33,29.33,29.28,29.28,5800.0,25.785,25.785,25.741,25.741,5800.0
2010-09-27 14:10:00,29.28,29.32,29.21,29.3,11000.0,25.741,25.7762,25.6795,25.7586,11000.0
2010-09-27 14:20:00,29.3,29.34,29.3,29.33,10100.0,25.7586,25.7938,25.7586,25.785,10100.0
2010-09-27 14:30:00,29.33,29.36,29.31,29.34,18000.0,25.785,25.8114,25.7674,25.7938,18000.0
2010-09-27 14:40:00,29.34,29.35,29.34,29.34,4300.0,25.7938,25.8026,25.7938,25.7938,4300.0
2010-09-27 14:50:00,29.34,29.38,29.34,29.36,16300.0,25.7938,25.829,25.7938,25.8114,16300.0
2010-09-27 15:00:00,29.36,29.36,29.17,29.19,22700.0,25.8114,25.8114,25.6443,25.6619,22700.0
2010-09-27 15:10:00,29.19,29.31,29.18,29.31,32100.0,25.6619,25.7674,25.6531,25.7674,32100.0
2010-09-27 15:20:00,29.31,29.32,29.3,29.3,12900.0,25.7674,25.7762,25.7586,25.7586,12900.0
2010-09-27 15:30:00,29.3,29.31,29.29,29.3,13800.0,25.7586,25.7674,25.7498,25.7586,13800.0
2010-09-27 15:40:00,29.3,29.37,29.29,29.35,28000.0,25.7586,25.8202,25.7498,25.8026,28000.0
2010-09-27 15:50:00,29.35,29.36,29.25,29.25,63100.0,25.8026,25.8114,25.7147,25.7147,63100.0
2010-09-28 09:30:00,29.41,29.48,29.22,29.39,12200.0,25.8553,25.9169,25.6883,25.8377,12200.0
2010-09-28 09:40:00,29.33,29.43,29.23,29.42,9900.0,25.785,25.8729,25.6971,25.8641,9900.0
2010-09-28 09:50:00,29.43,29.49,29.32,29.38,12400.0,25.8729,25.9257,25.7762,25.829,12400.0
2010-09-28 10:00:00,29.35,29.37,29.21,29.3,40100.0,25.8026,25.8202,25.6795,25.7586,40100.0
2010-09-28 10:10:00,29.32,29.4,29.27,29.39,8300.0,25.7762,25.8465,25.7322,25.8377,8300.0
2010-09-28 10:20:00,29.36,29.49,29.31,29.45,10200.0,25.8114,25.9257,25.7674,25.8905,10200.0
2010-09-28 10:30:00,29.44,29.48,29.39,29.46,11700.0,25.8817,25.9169,25.8377,25.8993,11700.0
2010-09-28 10:40:00,29.45,29.51,29.45,29.5,17400.0,25.8905,25.9432,25.8905,25.9344,17400.0
2010-09-28 10:50:00,29.5,29.59,29.5,29.58,26000.0,25.9344,26.0136,25.9344,26.0048,26000.0
2010-09-28 11:00:00,29.6,29.83,29.59,29.81,35400.0,26.0224,26.2246,26.0136,26.207,35400.0
2010-09-28 11:10:00,29.81,29.81,29.64,29.75,18300.0,26.207,26.207,26.0575,26.1542,18300.0
2010-09-28 11:20:00,29.74,29.77,29.71,29.75,6200.0,26.1454,26.1718,26.1191,26.1542,6200.0
2010-09-28 11:30:00,29.76,29.76,29.7,29.73,17300.0,26.163,26.163,26.1103,26.1366,17300.0
2010-09-28 11:40:00,29.73,29.78,29.73,29.74,3500.0,26.1366,26.1806,26.1366,26.1454,3500.0
2010-09-28 11:50:00,29.74,29.74,29.57,29.57,8900.0,26.1454,26.1454,25.996,25.996,8900.0
2010-09-28 12:00:00,29.57,29.62,29.55,29.62,4300.0,25.996,26.0399,25.9784,26.0399,4300.0
2010-09-28 12:10:00,29.62,29.7,29.62,29.69,1400.0,26.0399,26.1103,26.0399,26.1015,1400.0
2010-09-28 12:20:00,29.7,29.79,29.69,29.69,2400.0,26.1103,26.1894,26.1015,26.1015,2400.0
2010-09-28 12:30:00,29.69,29.78,29.69,29.77,2600.0,26.1015,26.1806,26.1015,26.1718,2600.0
2010-09-28 12:40:00,29.74,29.77,29.71,29.71,2100.0,26.1454,26.1718,26.1191,26.1191,2100.0
2010-09-28 12:50:00,29.71,29.71,29.71,29.71,0.0,26.1191,26.1191,26.1191,26.1191,0.0
2010-09-28 13:00:00,29.7,29.7,29.56,29.56,5000.0,26.1103,26.1103,25.9872,25.9872,5000.0
2010-09-28 13:10:00,29.57,29.57,29.55,29.56,3500.0,25.996,25.996,25.9784,25.9872,3500.0
2010-09-28 13:20:00,29.56,29.59,29.56,29.59,8700.0,25.9872,26.0136,25.9872,26.0136,8700.0
2010-09-28 13:30:00,29.59,29.65,29.58,29.64,4600.0,26.0136,26.0663,26.0048,26.0575,4600.0
2010-09-28 13:40:00,29.65,29.72,29.6,29.68,10200.0,26.0663,26.1279,26.0224,26.0927,10200.0
2010-09-28 13:50:00,29.66,29.79,29.66,29.78,2400.0,26.0751,26.1894,26.0751,26.1806,2400.0
2010-09-28 14:00:00,29.78,29.78,29.67,29.72,10300.0,26.1806,26.1806,26.0839,26.1279,10300.0
2010-09-28 14:10:00,29.73,29.78,29.67,29.69,9800.0,26.1366,26.1806,26.0839,26.1015,9800.0
2010-09-28 14:20:00,29.69,29.7,29.64,29.64,9600.0,26.1015,26.1103,26.0575,26.0575,9600.0
2010-09-28 14:30:00,29.63,29.71,29.62,29.7,17400.0,26.0487,26.1191,26.0399,26.1103,17400.0
2010-09-28 14:40:00,29.71,29.73,29.63,29.63,25000.0,26.1191,26.1366,26.0487,26.0487,25000.0
2010-09-28 14:50:00,29.64,29.68,29.59,29.67,22600.0,26.0575,26.0927,26.0136,26.0839,22600.0
2010-09-28 15:00:00,29.66,29.74,29.66,29.74,7700.0,26.0751,26.1454,26.0751,26.1454,7700.0
2010-09-28 15:10:00,29.73,29.73,29.63,29.63,16700.0,26.1366,26.1366,26.0487,26.0487,16700.0
2010-09-28 15:20:00,29.62,29.69,29.61,29.62,22400.0,26.0399,26.1015,26.0312,26.0399,22400.0
2010-09-28 15:30:00,29.61,29.66,29.58,29.65,21000.0,26.0312,26.0751,26.0048,26.0663,21000.0
2010-09-28 15:40:00,29.66,29.73,29.66,29.73,26500.0,26.0751,26.1366,26.0751,26.1366,26500.0
2010-09-28 15:50:00,29.73,29.76,29.69,29.74,52300.0,26.1366,26.163,26.1015,26.1454,52300.0
2010-09-29 09:30:00,29.83,29.9,29.3,29.45,69000.0,26.2246,26.2861,25.7586,25.8905,69000.0
2010-09-29 09:40:00,29.45,29.48,29.44,29.48,9700.0,25.8905,25.9169,25.8817,25.9169,9700.0
2010-09-29 09:50:00,29.47,29.47,29.36,29.36,17500.0,25.9081,25.9081,25.8114,25.8114,17500.0
2010-09-29 10:00:00,29.34,29.55,29.34,29.35,35600.0,25.7938,25.9784,25.7938,25.8026,35600.0
2010-09-29 10:10:00,29.34,29.35,29.31,29.34,10200.0,25.7938,25.8026,25.7674,25.7938,10200.0
2010-09-29 10:20:00,29.34,29.38,29.07,29.1,68500.0,25.7938,25.829,25.5564,25.5828,68500.0
2010-09-29 10:30:00,29.1,29.25,28.98,29.11,41200.0,25.5828,25.7147,25.4773,25.5916,41200.0
2010-09-29 10:40:00,29.11,29.25,29.09,29.24,16400.0,25.5916,25.7147,25.574,25.7059,16400.0
2010-09-29 10:50:00,29.23,29.3,29.19,29.23,26900.0,25.6971,25.7586,25.6619,25.6971,26900.0
2010-09-29 11:00:00,29.24,29.34,29.22,29.23,12100.0,25.7059,25.7938,25.6883,25.6971,12100.0
2010-09-29 11:10:00,29.22,29.23,29.19,29.2,24600.0,25.6883,25.6971,25.6619,25.6707,24600.0
2010-09-29 11:20:00,29.19,29.23,29.05,29.19,26500.0,25.6619,25.6971,25.5388,25.6619,26500.0
2010-09-29 11:30:00,29.19,29.33,29.19,29.3,45600.0,25.6619,25.785,25.6619,25.7586,45600.0
2010-09-29 11:40:00,29.31,29.35,29.25,29.26,28200.0,25.7674,25.8026,25.7147,25.7235,28200.0
2010-09-29 11:50:00,29.27,29.32,29.22,29.23,16700.0,25.7322,25.7762,25.6883,25.6971,16700.0
2010-09-29 12:00:00,29.22,29.32,29.22,29.32,22600.0,25.6883,25.7762,25.6883,25.7762,22600.0
2010-09-29 12:10:00,29.34,29.34,29.28,29.3,11900.0,25.7938,25.7938,25.741,25.7586,11900.0
2010-09-29 12:20:00,29.31,29.43,29.3,29.32,12200.0,25.7674,25.8729,25.7586,25.7762,12200.0
2010-09-29 12:30:00,29.34,29.34,29.3,29.32,5400.0,25.7938,25.7938,25.7586,25.7762,5400.0
2010-09-29 12:40:00,29.32,29.33,29.27,29.33,10600.0,25.7762,25.785,25.7322,25.785,10600.0
2010-09-29 12:50:00,29.33,29.39,29.33,29.35,8000.0,25.785,25.8377,25.785,25.8026,8000.0
2010-09-29 13:00:00,29.36,29.36,29.3,29.3,9000.0,25.8114,25.8114,25.7586,25.7586,9000.0
2010-09-29 13:10:00,29.31,29.33,29.24,29.33,12700.0,25.7674,25.785,25.7059,25.785,12700.0
2010-09-29 13:20:00,29.33,29.34,29.29,29.3,4700.0,25.785,25.7938,25.7498,25.7586,4700.0
2010-09-29 13:30:00,29.3,29.37,29.29,29.31,12100.0,25.7586,25.8202,25.7498,25.7674,12100.0
2010-09-29 13:40:00,29.31,29.34,29.3,29.31,3900.0,25.7674,25.7938,25.7586,25.7674,3900.0
2010-09-29 13:50:00,29.31,29.42,29.3,29.4,14000.0,25.7674,25.8641,25.7586,25.8465,14000.0
2010-09-29 14:00:00,29.37,29.49,29.37,29.43,9800.0,25.8202,25.9257,25.8202,25.8729,9800.0
2010-09-29 14:10:00,29.42,29.5,29.42,29.48,10300.0,25.8641,25.9344,25.8641,25.9169,10300.0
2010-09-29 14:20:00,29.47,29.48,29.47,29.48,13200.0,25.9081,25.9169,25.9081,25.9169,13200.0
2010-09-29 14:30:00,29.48,29.49,29.47,29.49,8800.0,25.9169,25.9257,25.9081,25.9257,8800.0
2010-09-29 14:40:00,29.49,29.64,29.49,29.59,35100.0,25.9257,26.0575,25.9257,26.0136,35100.0
2010-09-29 14:50:00,29.59,29.59,29.49,29.5,18000.0,26.0136,26.0136,25.9257,25.9344,18000.0
2010-09-29 15:00:00,29.5,29.5,29.43,29.44,30700.0,25.9344,25.9344,25.8729,25.8817,30700.0
2010-09-29 15:10:00,29.45,29.49,29.43,29.46,36600.0,25.8905,25.9257,25.8729,25.8993,36600.0
2010-09-29 15:20:00,29.46,29.52,29.46,29.52,25900.0,25.8993,25.952,25.8993,25.952,25900.0
2010-09-29 15:30:00,29.52,29.52,29.48,29.5,29500.0,25.952,25.952,25.9169,25.9344,29500.0
2010-09-29 15:40:00,29.5,29.5,29.49,29.49,39000.0,25.9344,25.9344,25.9257,25.9257,39000.0
2010-09-29 15:50:00,29.5,29.52,29.42,29.51,36000.0,25.9344,25.952,25.8641,25.9432,36000.0
2010-09-30 09:30:00,29.55,29.65,29.53,29.6,22500.0,25.9784,26.0663,25.9608,26.0224,22500.0
2010-09-30 09:40:00,29.57,29.66,29.4,29.61,13800.0,25.996,26.0751,25.8465,26.0312,13800.0
2010-09-30 09:50:00,29.56,29.56,29.35,29.4,12400.0,25.9872,25.9872,25.8026,25.8465,12400.0
2010-09-30 10:00:00,29.35,29.36,29.3,29.35,20800.0,25.8026,25.8114,25.7586,25.8026,20800.0
2010-09-30 10:10:00,29.35,29.39,29.3,29.36,11100.0,25.8026,25.8377,25.7586,25.8114,11100.0
2010-09-30 10:20:00,29.36,29.39,29.3,29.39,23900.0,25.8114,25.8377,25.7586,25.8377,23900.0
2010-09-30 10:30:00,29.4,29.49,29.4,29.49,16200.0,25.8465,25.9257,25.8465,25.9257,16200.0
2010-09-30 10:40:00,29.49,29.57,29.48,29.51,13900.0,25.9257,25.996,25.9169,25.9432,13900.0
2010-09-30 10:50:00,29.51,29.53,29.44,29.49,17100.0,25.9432,25.9608,25.8817,25.9257,17100.0
2010-09-30 11:00:00,29.49,29.49,29.44,29.44,13200.0,25.9257,25.9257,25.8817,25.8817,13200.0
2010-09-30 11:10:00,29.45,29.52,29.37,29.38,36700.0,25.8905,25.952,25.8202,25.829,36700.0
2010-09-30 11:20:00,29.38,29.39,29.22,29.22,65900.0,25.829,25.8377,25.6883,25.6883,65900.0
2010-09-30 11:30:00,29.21,29.26,29.09,29.19,23900.0,25.6795,25.7235,25.574,25.6619,23900.0
2010-09-30 11:40:00,29.18,29.26,29.17,29.18,8600.0,25.6531,25.7235,25.6443,25.6531,8600.0
2010-09-30 11:50:00,29.18,29.22,29.14,29.21,19100.0,25.6531,25.6883,25.618,25.6795,19100.0
2010-09-30 12:00:00,29.22,29.23,29.14,29.15,11800.0,25.6883,25.6971,25.618,25.6268,11800.0
2010-09-30 12:10:00,29.13,29.17,29.06,29.17,4700.0,25.6092,25.6443,25.5476,25.6443,4700.0
2010-09-30 12:20:00,29.17,29.17,29.08,29.08,6700.0,25.6443,25.6443,25.5652,25.5652,6700.0
2010-09-30 12:30:00,29.07,29.19,29.07,29.15,9700.0,25.5564,25.6619,25.5564,25.6268,9700.0
2010-09-30 12:40:00,29.18,29.2,29.15,29.16,6500.0,25.6531,25.6707,25.6268,25.6355,6500.0
2010-09-30 12:50:00,29.13,29.22,29.08,29.12,5800.0,25.6092,25.6883,25.5652,25.6004,5800.0
2010-09-30 13:00:00,29.12,29.13,29.04,29.09,27300.0,25.6004,25.6092,25.53,25.574,27300.0
2010-09-30 13:10:00,29.1,29.15,29.09,29.15,7500.0,25.5828,25.6268,25.574,25.6268,7500.0
2010-09-30 13:20:00,29.15,29.16,29.14,29.16,14800.0,25.6268,25.6355,25.618,25.6355,14800.0
2010-09-30 13:30:00,29.17,29.18,29.15,29.15,7700.0,25.6443,25.6531,25.6268,25.6268,7700.0
2010-09-30 13:40:00,29.15,29.19,29.12,29.16,12700.0,25.6268,25.6619,25.6004,25.6355,12700.0
2010-09-30 13:50:00,29.14,29.16,29.12,29.13,6400.0,25.618,25.6355,25.6004,25.6092,6400.0
2010-09-30 14:00:00,29.13,29.2,29.13,29.16,6900.0,25.6092,25.6707,25.6092,25.6355,6900.0
2010-09-30 14:10:00,29.16,29.17,29.0,29.05,27000.0,25.6355,25.6443,25.4949,25.5388,27000.0
2010-09-30 14:20:00,29.07,29.08,29.05,29.05,10000.0,25.5564,25.5652,25.5388,25.5388,10000.0
2010-09-30 14:30:00,29.05,29.08,29.04,29.05,12000.0,25.5388,25.5652,25.53,25.5388,12000.0
2010-09-30 14:40:00,29.04,29.08,29.01,29.07,14000.0,25.53,25.5652,25.5037,25.5564,14000.0
2010-09-30 14:50:00,29.08,29.08,28.96,28.97,15900.0,25.5652,25.5652,25.4597,25.4685,15900.0
2010-09-30 15:00:00,28.97,29.04,28.96,28.98,30600.0,25.4685,25.53,25.4597,25.4773,30600.0
2010-09-30 15:10:00,28.99,29.05,28.89,29.05,26900.0,25.4861,25.5388,25.3982,25.5388,26900.0
2010-09-30 15:20:00,29.04,29.08,29.04,29.07,8500.0,25.53,25.5652,25.53,25.5564,8500.0
2010-09-30 15:30:00,29.08,29.18,29.05,29.17,33800.0,25.5652,25.6531,25.5388,25.6443,33800.0
2010-09-30 15:40:00,29.17,29.25,29.11,29.16,54200.0,25.6443,25.7147,25.5916,25.6355,54200.0
2010-09-30 15:50:00,29.16,29.26,29.13,29.25,68300.0,25.6355,25.7235,25.6092,25.7147,68300.0
2010-10-01 09:30:00,29.29,29.41,29.19,29.37,6100.0,25.7498,25.8553,25.6619,25.8202,6100.0
2010-10-01 09:40:00,29.33,29.33,29.13,29.2,12400.0,25.785,25.785,25.6092,25.6707,12400.0
2010-10-01 09:50:00,29.22,29.22,28.84,28.87,113700.0,25.6883,25.6883,25.3542,25.3806,113700.0
2010-10-01 10:00:00,28.9,29.02,28.8,28.95,168600.0,25.407,25.5125,25.3191,25.4509,168600.0
2010-10-01 10:10:00,29.0,29.09,28.9,29.05,19900.0,25.4949,25.574,25.407,25.5388,19900.0
2010-10-01 10:20:00,29.05,29.06,28.91,28.91,79200.0,25.5388,25.5476,25.4158,25.4158,79200.0
2010-10-01 10:30:00,28.91,29.0,28.91,28.99,3700.0,25.4158,25.4949,25.4158,25.4861,3700.0
2010-10-01 10:40:00,28.98,29.21,28.92,29.17,11400.0,25.4773,25.6795,25.4245,25.6443,11400.0
2010-10-01 10:50:00,29.14,29.26,29.11,29.14,34200.0,25.618,25.7235,25.5916,25.618,34200.0
2010-10-01 11:00:00,29.12,29.13,28.93,29.02,11900.0,25.6004,25.6092,25.4333,25.5125,11900.0
2010-10-01 11:10:00,29.0,29.04,28.98,29.03,26000.0,25.4949,25.53,25.4773,25.5213,26000.0
2010-10-01 11:20:00,29.08,29.21,29.04,29.18,29900.0,25.5652,25.6795,25.53,25.6531,29900.0
2010-10-01 11:30:00,29.18,29.26,29.17,29.26,81000.0,25.6531,25.7235,25.6443,25.7235,81000.0
2010-10-01 11:40:00,29.27,29.31,29.25,29.28,4500.0,25.7322,25.7674,25.7147,25.741,4500.0
2010-10-01 11:50:00,29.25,29.26,29.21,29.22,3600.0,25.7147,25.7235,25.6795,25.6883,3600.0
2010-10-01 12:00:00,29.2,29.21,29.19,29.21,1300.0,25.6707,25.6795,25.6619,25.6795,1300.0
2010-10-01 12:10:00,29.22,29.28,29.22,29.24,117200.0,25.6883,25.741,25.6883,25.7059,117200.0
2010-10-01 12:20:00,29.25,29.26,29.23,29.24,11600.0,25.7147,25.7235,25.6971,25.7059,11600.0
2010-10-01 12:30:00,29.24,29.24,29.23,29.23,4700.0,25.7059,25.7059,25.6971,25.6971,4700.0
2010-10-01 12:40:00,29.24,29.24,29.17,29.17,8100.0,25.7059,25.7059,25.6443,25.6443,8100.0
2010-10-01 12:50:00,29.17,29.17,29.08,29.08,2300.0,25.6443,25.6443,25.5652,25.5652,2300.0
2010-10-01 13:00:00,29.1,29.16,29.1,29.14,2000.0,25.5828,25.6355,25.5828,25.618,2000.0
2010-10-01 13:10:00,29.15,29.17,29.02,29.07,4400.0,25.6268,25.6443,25.5125,25.5564,4400.0
2010-10-01 13:20:00,29.07,29.07,29.05,29.05,2800.0,25.5564,25.5564,25.5388,25.5388,2800.0
2010-10-01 13:30:00,29.03,29.03,28.93,28.93,1500.0,25.5213,25.5213,25.4333,25.4333,1500.0
2010-10-01 13:40:00,28.91,28.91,28.84,28.88,7600.0,25.4158,25.4158,25.3542,25.3894,7600.0
2010-10-01 13:50:00,28.89,28.97,28.89,28.97,1600.0,25.3982,25.4685,25.3982,25.4685,1600.0
2010-10-01 14:00:00,28.98,29.12,28.98,29.06,5400.0,25.4773,25.6004,25.4773,25.5476,5400.0
2010-10-01 14:10:00,29.09,29.18,29.09,29.17,3800.0,25.574,25.6531,25.574,25.6443,3800.0
2010-10-01 14:20:00,29.16,29.22,29.15,29.22,56900.0,25.6355,25.6883,25.6268,25.6883,56900.0
2010-10-01 14:30:00,29.22,29.28,29.2,29.22,10100.0,25.6883,25.741,25.6707,25.6883,10100.0
2010-10-01 14:40:00,29.22,29.25,29.19,29.2,6000.0,25.6883,25.7147,25.6619,25.6707,6000.0
2010-10-01 14:50:00,29.18,29.23,29.16,29.2,5500.0,25.6531,25.6971,25.6355,25.6707,5500.0
2010-10-01 15:00:00,29.2,29.21,29.15,29.15,10300.0,25.6707,25.6795,25.6268,25.6268,10300.0
2010-10-01 15:10:00,29.16,29.19,29.12,29.18,4900.0,25.6355,25.6619,25.6004,25.6531,4900.0
2010-10-01 15:20:00,29.16,29.21,29.15,29.18,6800.0,25.6355,25.6795,25.6268,25.6531,6800.0
2010-10-01 15:30:00,29.19,29.33,29.19,29.29,19200.0,25.6619,25.785,25.6619,25.7498,19200.0
2010-10-01 15:40:00,29.29,29.33,29.2,29.2,21900.0,25.7498,25.785,25.6707,25.6707,21900.0
2010-10-01 15:50:00,29.19,29.21,29.14,29.14,43500.0,25.6619,25.6795,25.618,25.618,43500.0
2010-10-04 09:30:00,29.06,29.14,29.03,29.14,5600.0,25.5476,25.618,25.5213,25.618,5600.0
2010-10-04 09:40:00,29.19,29.29,29.19,29.29,700.0,25.6619,25.7498,25.6619,25.7498,700.0
2010-10-04 09:50:00,29.27,29.27,29.06,29.08,5400.0,25.7322,25.7322,25.5476,25.5652,5400.0
2010-10-04 10:00:00,29.09,29.15,29.04,29.1,3900.0,25.574,25.6268,25.53,25.5828,3900.0
2010-10-04 10:10:00,29.1,29.27,29.1,29.23,5300.0,25.5828,25.7322,25.5828,25.6971,5300.0
2010-10-04 10:20:00,29.23,29.28,29.22,29.27,4200.0,25.6971,25.741,25.6883,25.7322,4200.0
2010-10-04 10:30:00,29.25,29.25,29.23,29.23,4600.0,25.7147,25.7147,25.6971,25.6971,4600.0
2010-10-04 10:40:00,29.24,29.28,29.18,29.18,2100.0,25.7059,25.741,25.6531,25.6531,2100.0
2010-10-04 10:50:00,29.13,29.16,29.09,29.12,1200.0,25.6092,25.6355,25.574,25.6004,1200.0
2010-10-04 11:00:00,29.13,29.21,29.1,29.2,5800.0,25.6092,25.6795,25.5828,25.6707,5800.0
2010-10-04 11:10:00,29.19,29.24,29.12,29.13,10500.0,25.6619,25.7059,25.6004,25.6092,10500.0
2010-10-04 11:20:00,29.13,29.25,29.12,29.25,20500.0,25.6092,25.7147,25.6004,25.7147,20500.0
2010-10-04 11:30:00,29.23,29.35,29.23,29.34,14800.0,25.6971,25.8026,25.6971,25.7938,14800.0
2010-10-04 11:40:00,29.32,29.35,29.27,29.35,6900.0,25.7762,25.8026,25.7322,25.8026,6900.0
2010-10-04 11:50:00,29.35,29.4,29.33,29.36,8700.0,25.8026,25.8465,25.785,25.8114,8700.0
2010-10-04 12:00:00,29.33,29.33,29.16,29.18,65600.0,25.785,25.785,25.6355,25.6531,65600.0
2010-10-04 12:10:00,29.19,29.25,29.15,29.21,26900.0,25.6619,25.7147,25.6268,25.6795,26900.0
2010-10-04 12:20:00,29.21,29.31,29.2,29.26,18900.0,25.6795,25.7674,25.6707,25.7235,18900.0
2010-10-04 12:30:00,29.27,29.38,29.27,29.38,7000.0,25.7322,25.829,25.7322,25.829,7000.0
2010-10-04 12:40:00,29.38,29.48,29.31,29.48,9200.0,25.829,25.9169,25.7674,25.9169,9200.0
2010-10-04 12:50:00,29.48,29.51,29.3,29.38,17900.0,25.9169,25.9432,25.7586,25.829,17900.0
2010-10-04 13:00:00,29.38,29.42,29.34,29.34,12100.0,25.829,25.8641,25.7938,25.7938,12100.0
2010-10-04 13:10:00,29.34,29.46,29.34,29.39,12400.0,25.7938,25.8993,25.7938,25.8377,12400.0
2010-10-04 13:20:00,29.39,29.45,29.33,29.35,9900.0,25.8377,25.8905,25.785,25.8026,9900.0
2010-10-04 13:30:00,29.34,29.34,29.13,29.13,13200.0,25.7938,25.7938,25.6092,25.6092,13200.0
2010-10-04 13:40:00,29.14,29.17,29.06,29.09,6500.0,25.618,25.6443,25.5476,25.574,6500.0
2010-10-04 13:50:00,29.11,29.16,29.11,29.12,1800.0,25.5916,25.6355,25.5916,25.6004,1800.0
2010-10-04 14:00:00,29.08,29.1,29.05,29.05,3600.0,25.5652,25.5828,25.5388,25.5388,3600.0
2010-10-04 14:10:00,29.03,29.08,28.99,28.99,8400.0,25.5213,25.5652,25.4861,25.4861,8400.0
2010-10-04 14:20:00,29.0,29.01,28.97,29.0,4900.0,25.4949,25.5037,25.4685,25.4949,4900.0
2010-10-04 14:30:00,28.99,29.03,28.96,28.99,8900.0,25.4861,25.5213,25.4597,25.4861,8900.0
2010-10-04 14:40:00,29.0,29.0,28.98,28.98,3100.0,25.4949,25.4949,25.4773,25.4773,3100.0
2010-10-04 14:50:00,28.98,28.99,28.98,28.99,6100.0,25.4773,25.4861,25.4773,25.4861,6100.0
2010-10-04 15:00:00,28.99,29.02,28.99,29.02,9200.0,25.4861,25.5125,25.4861,25.5125,9200.0
2010-10-04 15:10:00,29.02,29.02,29.0,29.01,6500.0,25.5125,25.5125,25.4949,25.5037,6500.0
2010-10-04 15:20:00,29.05,29.05,29.01,29.02,3000.0,25.5388,25.5388,25.5037,25.5125,3000.0
2010-10-04 15:30:00,29.03,29.03,28.96,28.99,16500.0,25.5213,25.5213,25.4597,25.4861,16500.0
2010-10-04 15:40:00,28.97,29.0,28.94,28.94,5600.0,25.4685,25.4949,25.4421,25.4421,5600.0
2010-10-04 15:50:00,28.95,28.98,28.93,28.98,23700.0,25.4509,25.4773,25.4333,25.4773,23700.0
2010-10-05 09:30:00,29.09,29.27,29.09,29.2,4200.0,25.574,25.7322,25.574,25.6707,4200.0
2010-10-05 09:40:00,29.19,29.28,29.01,29.09,13700.0,25.6619,25.741,25.5037,25.574,13700.0
2010-10-05 09:50:00,29.09,29.26,29.03,29.24,16100.0,25.574,25.7235,25.5213,25.7059,16100.0
2010-10-05 10:00:00,29.22,29.36,29.2,29.26,5500.0,25.6883,25.8114,25.6707,25.7235,5500.0
2010-10-05 10:10:00,29.28,29.31,29.24,29.31,7900.0,25.741,25.7674,25.7059,25.7674,7900.0
2010-10-05 10:20:00,29.3,29.31,29.23,29.23,12300.0,25.7586,25.7674,25.6971,25.6971,12300.0
2010-10-05 10:30:00,29.24,29.3,29.22,29.28,8500.0,25.7059,25.7586,25.6883,25.741,8500.0
2010-10-05 10:40:00,29.28,29.32,29.28,29.3,3200.0,25.741,25.7762,25.741,25.7586,3200.0
2010-10-05 10:50:00,29.3,29.35,29.26,29.29,2900.0,25.7586,25.8026,25.7235,25.7498,2900.0
2010-10-05 11:00:00,29.29,29.38,29.29,29.37,3900.0,25.7498,25.829,25.7498,25.8202,3900.0
2010-10-05 11:10:00,29.37,29.38,29.3,29.31,4200.0,25.8202,25.829,25.7586,25.7674,4200.0
2010-10-05 11:20:00,29.3,29.38,29.28,29.28,14700.0,25.7586,25.829,25.741,25.741,14700.0
2010-10-05 11:30:00,29.28,29.31,29.25,29.31,6700.0,25.741,25.7674,25.7147,25.7674,6700.0
2010-10-05 11:40:00,29.32,29.34,29.3,29.31,3200.0,25.7762,25.7938,25.7586,25.7674,3200.0
2010-10-05 11:50:00,29.31,29.32,29.3,29.32,2200.0,25.7674,25.7762,25.7586,25.7762,2200.0
2010-10-05 12:00:00,29.31,29.31,29.27,29.27,1900.0,25.7674,25.7674,25.7322,25.7322,1900.0
2010-10-05 12:10:00,29.27,29.32,29.26,29.31,3200.0,25.7322,25.7762,25.7235,25.7674,3200.0
2010-10-05 12:20:00,29.32,29.32,29.28,29.28,1500.0,25.7762,25.7762,25.741,25.741,1500.0
2010-10-05 12:30:00,29.29,29.33,29.28,29.32,2100.0,25.7498,25.785,25.741,25.7762,2100.0
2010-10-05 12:40:00,29.32,29.32,29.3,29.31,5700.0,25.7762,25.7762,25.7586,25.7674,5700.0
2010-10-05 12:50:00,29.31,29.31,29.3,29.31,2000.0,25.7674,25.7674,25.7586,25.7674,2000.0
2010-10-05 13:00:00,29.3,29.35,29.26,29.32,9600.0,25.7586,25.8026,25.7235,25.7762,9600.0
2010-10-05 13:10:00,29.34,29.34,29.32,29.33,1800.0,25.7938,25.7938,25.7762,25.785,1800.0
2010-10-05 13:20:00,29.28,29.32,29.27,29.3,9200.0,25.741,25.7762,25.7322,25.7586,9200.0
2010-10-05 13:30:00,29.3,29.36,29.3,29.36,4800.0,25.7586,25.8114,25.7586,25.8114,4800.0
2010-10-05 13:40:00,29.32,29.38,29.3,29.3,9300.0,25.7762,25.829,25.7586,25.7586,9300.0
2010-10-05 13:50:00,29.3,29.31,29.26,29.27,7600.0,25.7586,25.7674,25.7235,25.7322,7600.0
2010-10-05 14:00:00,29.28,29.28,29.26,29.27,7700.0,25.741,25.741,25.7235,25.7322,7700.0
2010-10-05 14:10:00,29.28,29.28,29.27,29.27,9400.0,25.741,25.741,25.7322,25.7322,9400.0
2010-10-05 14:20:00,29.27,29.28,29.26,29.28,5400.0,25.7322,25.741,25.7235,25.741,5400.0
2010-10-05 14:30:00,29.3,29.32,29.27,29.27,10400.0,25.7586,25.7762,25.7322,25.7322,10400.0
2010-10-05 14:40:00,29.28,29.35,29.26,29.35,8500.0,25.741,25.8026,25.7235,25.8026,8500.0
2010-10-05 14:50:00,29.35,29.36,29.33,29.34,9300.0,25.8026,25.8114,25.785,25.7938,9300.0
2010-10-05 15:00:00,29.36,29.36,29.32,29.32,8300.0,25.8114,25.8114,25.7762,25.7762,8300.0
2010-10-05 15:10:00,29.33,29.33,29.31,29.31,4800.0,25.785,25.785,25.7674,25.7674,4800.0
2010-10-05 15:20:00,29.32,29.32,29.3,29.31,7500.0,25.7762,25.7762,25.7586,25.7674,7500.0
2010-10-05 15:30:00,29.31,29.36,29.3,29.32,3300.0,25.7674,25.8114,25.7586,25.7762,3300.0
2010-10-05 15:40:00,29.32,29.33,29.27,29.3,22000.0,25.7762,25.785,25.7322,25.7586,22000.0
2010-10-05 15:50:00,29.31,29.31,29.25,29.28,48800.0,25.7674,25.7674,25.7147,25.741,48800.0
2010-10-06 09:30:00,29.2,29.37,29.16,29.29,7900.0,25.6707,25.8202,25.6355,25.7498,7900.0
2010-10-06 09:40:00,29.3,29.3,29.26,29.3,1700.0,25.7586,25.7586,25.7235,25.7586,1700.0
2010-10-06 09:50:00,29.3,29.42,29.27,29.39,6000.0,25.7586,25.8641,25.7322,25.8377,6000.0
2010-10-06 10:00:00,29.37,29.43,29.37,29.37,1700.0,25.8202,25.8729,25.8202,25.8202,1700.0
2010-10-06 10:10:00,29.33,29.42,29.32,29.34,5300.0,25.785,25.8641,25.7762,25.7938,5300.0
2010-10-06 10:20:00,29.37,29.45,29.31,29.43,10100.0,25.8202,25.8905,25.7674,25.8729,10100.0
2010-10-06 10:30:00,29.41,29.48,29.31,29.47,13500.0,25.8553,25.9169,25.7674,25.9081,13500.0
2010-10-06 10:40:00,29.43,29.57,29.43,29.52,8300.0,25.8729,25.996,25.8729,25.952,8300.0
2010-10-06 10:50:00,29.5,29.54,29.46,29.54,7600.0,25.9344,25.9696,25.8993,25.9696,7600.0
2010-10-06 11:00:00,29.53,29.6,29.5,29.59,7600.0,25.9608,26.0224,25.9344,26.0136,7600.0
2010-10-06 11:10:00,29.56,29.56,29.43,29.43,600.0,25.9872,25.9872,25.8729,25.8729,600.0
2010-10-06 11:20:00,29.47,29.55,29.46,29.53,2500.0,25.9081,25.9784,25.8993,25.9608,2500.0
2010-10-06 11:30:00,29.53,29.56,29.49,29.5,1800.0,25.9608,25.9872,25.9257,25.9344,1800.0
2010-10-06 11:40:00,29.49,29.49,29.43,29.49,3400.0,25.9257,25.9257,25.8729,25.9257,3400.0
2010-10-06 11:50:00,29.49,29.52,29.43,29.43,2600.0,25.9257,25.952,25.8729,25.8729,2600.0
2010-10-06 12:00:00,29.44,29.48,29.4,29.4,3600.0,25.8817,25.9169,25.8465,25.8465,3600.0
2010-10-06 12:10:00,29.37,29.43,29.37,29.37,1600.0,25.8202,25.8729,25.8202,25.8202,1600.0
2010-10-06 12:20:00,29.36,29.41,29.36,29.41,600.0,25.8114,25.8553,25.8114,25.8553,600.0
2010-10-06 12:30:00,29.35,29.39,29.35,29.39,900.0,25.8026,25.8377,25.8026,25.8377,900.0
2010-10-06 12:40:00,29.4,29.4,29.4,29.4,100.0,25.8465,25.8465,25.8465,25.8465,100.0
2010-10-06 12:50:00,29.38,29.38,29.35,29.36,1500.0,25.829,25.829,25.8026,25.8114,1500.0
2010-10-06 13:00:00,29.35,29.39,29.31,29.36,2900.0,25.8026,25.8377,25.7674,25.8114,2900.0
2010-10-06 13:10:00,29.36,29.42,29.35,29.37,4200.0,25.8114,25.8641,25.8026,25.8202,4200.0
2010-10-06 13:20:00,29.37,29.4,29.37,29.39,1700.0,25.8202,25.8465,25.8202,25.8377,1700.0
2010-10-06 13:30:00,29.41,29.47,29.41,29.47,6400.0,25.8553,25.9081,25.8553,25.9081,6400.0
2010-10-06 13:40:00,29.47,29.47,29.45,29.46,1500.0,25.9081,25.9081,25.8905,25.8993,1500.0
2010-10-06 13:50:00,29.43,29.49,29.43,29.49,1400.0,25.8729,25.9257,25.8729,25.9257,1400.0
2010-10-06 14:00:00,29.48,29.52,29.47,29.51,3300.0,25.9169,25.952,25.9081,25.9432,3300.0
2010-10-06 14:10:00,29.48,29.5,29.43,29.46,7200.0,25.9169,25.9344,25.8729,25.8993,7200.0
2010-10-06 14:20:00,29.51,29.54,29.48,29.5,3500.0,25.9432,25.9696,25.9169,25.9344,3500.0
2010-10-06 14:30:00,29.54,29.6,29.5,29.56,5700.0,25.9696,26.0224,25.9344,25.9872,5700.0
2010-10-06 14:40:00,29.55,29.64,29.55,29.61,8300.0,25.9784,26.0575,25.9784,26.0312,8300.0
2010-10-06 14:50:00,29.59,29.69,29.59,29.66,8100.0,26.0136,26.1015,26.0136,26.0751,8100.0
2010-10-06 15:00:00,29.68,29.69,29.57,29.58,7100.0,26.0927,26.1015,25.996,26.0048,7100.0
2010-10-06 15:10:00,29.58,29.62,29.53,29.62,5900.0,26.0048,26.0399,25.9608,26.0399,5900.0
2010-10-06 15:20:00,29.58,29.65,29.58,29.65,6500.0,26.0048,26.0663,26.0048,26.0663,6500.0
2010-10-06 15:30:00,29.66,29.68,29.62,29.66,12900.0,26.0751,26.0927,26.0399,26.0751,12900.0
2010-10-06 15:40:00,29.67,29.72,29.64,29.71,10800.0,26.0839,26.1279,26.0575,26.1191,10800.0
2010-10-06 15:50:00,29.7,29.76,29.64,29.76,100600.0,26.1103,26.163,26.0575,26.163,100600.0
2010-10-07 09:30:00,29.79,29.81,29.7,29.76,10600.0,26.1894,26.207,26.1103,26.163,10600.0
2010-10-07 09:40:00,29.74,29.8,29.7,29.75,14600.0,26.1454,26.1982,26.1103,26.1542,14600.0
2010-10-07 09:50:00,29.73,29.83,29.7,29.7,6800.0,26.1366,26.2246,26.1103,26.1103,6800.0
2010-10-07 10:00:00,29.7,29.8,29.7,29.8,9500.0,26.1103,26.1982,26.1103,26.1982,9500.0
2010-10-07 10:10:00,29.79,29.81,29.78,29.81,1600.0,26.1894,26.207,26.1806,26.207,1600.0
2010-10-07 10:20:00,29.81,29.9,29.81,29.86,2300.0,26.207,26.2861,26.207,26.2509,2300.0
2010-10-07 10:30:00,29.86,29.95,29.85,29.95,6800.0,26.2509,26.3301,26.2421,26.3301,6800.0
2010-10-07 10:40:00,29.95,29.95,29.9,29.9,5000.0,26.3301,26.3301,26.2861,26.2861,5000.0
2010-10-07 10:50:00,29.92,29.96,29.92,29.92,4400.0,26.3037,26.3388,26.3037,26.3037,4400.0
2010-10-07 11:00:00,29.89,29.96,29.62,29.7,48400.0,26.2773,26.3388,26.0399,26.1103,48400.0
2010-10-07 11:10:00,29.69,29.73,29.67,29.67,7100.0,26.1015,26.1366,26.0839,26.0839,7100.0
2010-10-07 11:20:00,29.68,29.72,29.65,29.72,6600.0,26.0927,26.1279,26.0663,26.1279,6600.0
2010-10-07 11:30:00,29.73,29.78,29.68,29.68,5900.0,26.1366,26.1806,26.0927,26.0927,5900.0
2010-10-07 11:40:00,29.66,29.68,29.65,29.67,1700.0,26.0751,26.0927,26.0663,26.0839,1700.0
2010-10-07 11:50:00,29.66,29.66,29.63,29.65,1800.0,26.0751,26.0751,26.0487,26.0663,1800.0
2010-10-07 12:00:00,29.66,29.74,29.65,29.74,11900.0,26.0751,26.1454,26.0663,26.1454,11900.0
2010-10-07 12:10:00,29.73,29.74,29.7,29.72,9800.0,26.1366,26.1454,26.1103,26.1279,9800.0
2010-10-07 12:20:00,29.74,29.74,29.66,29.66,4000.0,26.1454,26.1454,26.0751,26.0751,4000.0
2010-10-07 12:30:00,29.63,29.63,29.5,29.5,4100.0,26.0487,26.0487,25.9344,25.9344,4100.0
2010-10-07 12:40:00,29.53,29.55,29.5,29.53,3000.0,25.9608,25.9784,25.9344,25.9608,3000.0
2010-10-07 12:50:00,29.53,29.53,29.48,29.51,1900.0,25.9608,25.9608,25.9169,25.9432,1900.0
2010-10-07 13:00:00,29.54,29.56,29.48,29.56,13600.0,25.9696,25.9872,25.9169,25.9872,13600.0
2010-10-07 13:10:00,29.55,29.71,29.54,29.69,34100.0,25.9784,26.1191,25.9696,26.1015,34100.0
2010-10-07 13:20:00,29.7,29.72,29.68,29.71,6400.0,26.1103,26.1279,26.0927,26.1191,6400.0
2010-10-07 13:30:00,29.7,29.76,29.69,29.71,4000.0,26.1103,26.163,26.1015,26.1191,4000.0
2010-10-07 13:40:00,29.7,29.71,29.65,29.69,5100.0,26.1103,26.1191,26.0663,26.1015,5100.0
2010-10-07 13:50:00,29.69,29.73,29.68,29.71,3500.0,26.1015,26.1366,26.0927,26.1191,3500.0
2010-10-07 14:00:00,29.72,29.8,29.71,29.77,9800.0,26.1279,26.1982,26.1191,26.1718,9800.0
2010-10-07 14:10:00,29.76,29.79,29.72,29.74,3900.0,26.163,26.1894,26.1279,26.1454,3900.0
2010-10-07 14:20:00,29.76,29.82,29.74,29.8,2200.0,26.163,26.2158,26.1454,26.1982,2200.0
2010-10-07 14:30:00,29.8,29.82,29.8,29.81,1100.0,26.1982,26.2158,26.1982,26.207,1100.0
2010-10-07 14:40:00,29.8,29.81,29.78,29.78,1800.0,26.1982,26.207,26.1806,26.1806,1800.0
2010-10-07 14:50:00,29.77,29.97,29.75,29.97,13700.0,26.1718,26.3476,26.1542,26.3476,13700.0
2010-10-07 15:00:00,29.97,29.98,29.9,29.9,8000.0,26.3476,26.3564,26.2861,26.2861,8000.0
2010-10-07 15:10:00,29.91,29.91,29.8,29.81,3400.0,26.2949,26.2949,26.1982,26.207,3400.0
2010-10-07 15:20:00,29.82,29.88,29.82,29.85,4700.0,26.2158,26.2685,26.2158,26.2421,4700.0
2010-10-07 15:30:00,29.85,29.85,29.82,29.83,3400.0,26.2421,26.2421,26.2158,26.2246,3400.0
2010-10-07 15:40:00,29.83,29.85,29.8,29.83,11200.0,26.2246,26.2421,26.1982,26.2246,11200.0
2010-10-07 15:50:00,29.84,29.9,29.82,29.86,14900.0,26.2334,26.2861,26.2158,26.2509,14900.0
2010-10-08 09:30:00,29.8,29.8,29.54,29.7,5800.0,26.1982,26.1982,25.9696,26.1103,5800.0
2010-10-08 09:40:00,29.73,30.0,29.7,29.99,3500.0,26.1366,26.374,26.1103,26.3652,3500.0
2010-10-08 09:50:00,29.93,30.0,29.92,29.99,4800.0,26.3125,26.374,26.3037,26.3652,4800.0
2010-10-08 10:00:00,29.96,30.01,29.95,29.97,12600.0,26.3388,26.3828,26.3301,26.3476,12600.0
2010-10-08 10:10:00,29.98,30.01,29.96,29.97,23400.0,26.3564,26.3828,26.3388,26.3476,23400.0
2010-10-08 10:20:00,29.97,29.98,29.88,29.88,21100.0,26.3476,26.3564,26.2685,26.2685,21100.0
2010-10-08 10:30:00,29.88,29.92,29.82,29.83,27600.0,26.2685,26.3037,26.2158,26.2246,27600.0
2010-10-08 10:40:00,29.83,29.83,29.73,29.73,2500.0,26.2246,26.2246,26.1366,26.1366,2500.0
2010-10-08 10:50:00,29.72,29.8,29.72,29.79,3000.0,26.1279,26.1982,26.1279,26.1894,3000.0
2010-10-08 11:00:00,29.8,29.8,29.75,29.8,5300.0,26.1982,26.1982,26.1542,26.1982,5300.0
2010-10-08 11:10:00,29.79,29.8,29.7,29.76,6400.0,26.1894,26.1982,26.1103,26.163,6400.0
2010-10-08 11:20:00,29.76,29.8,29.75,29.76,6500.0,26.163,26.1982,26.1542,26.163,6500.0
2010-10-08 11:30:00,29.77,29.82,29.75,29.8,51300.0,26.1718,26.2158,26.1542,26.1982,51300.0
2010-10-08 11:40:00,29.83,29.87,29.8,29.86,12000.0,26.2246,26.2597,26.1982,26.2509,12000.0
2010-10-08 11:50:00,29.85,29.86,29.82,29.82,2000.0,26.2421,26.2509,26.2158,26.2158,2000.0
2010-10-08 12:00:00,29.81,29.82,29.79,29.8,7100.0,26.207,26.2158,26.1894,26.1982,7100.0
2010-10-08 12:10:00,29.8,29.87,29.8,29.87,3600.0,26.1982,26.2597,26.1982,26.2597,3600.0
2010-10-08 12:20:00,29.87,29.87,29.86,29.87,1700.0,26.2597,26.2597,26.2509,26.2597,1700.0
2010-10-08 12:30:00,29.86,29.86,29.86,29.86,300.0,26.2509,26.2509,26.2509,26.2509,300.0
2010-10-08 12:40:00,29.87,29.87,29.86,29.87,1000.0,26.2597,26.2597,26.2509,26.2597,1000.0
2010-10-08 12:50:00,29.87,29.97,29.87,29.96,7900.0,26.2597,26.3476,26.2597,26.3388,7900.0
2010-10-08 13:00:00,29.97,29.98,29.91,29.91,3600.0,26.3476,26.3564,26.2949,26.2949,3600.0
2010-10-08 13:10:00,29.92,29.95,29.86,29.95,6900.0,26.3037,26.3301,26.2509,26.3301,6900.0
2010-10-08 13:20:00,29.93,29.93,29.86,29.89,2200.0,26.3125,26.3125,26.2509,26.2773,2200.0
2010-10-08 13:30:00,29.89,30.05,29.89,29.93,10100.0,26.2773,26.418,26.2773,26.3125,10100.0
2010-10-08 13:40:00,29.94,29.95,29.9,29.94,2400.0,26.3213,26.3301,26.2861,26.3213,2400.0
2010-10-08 13:50:00,29.91,29.92,29.86,29.9,3200.0,26.2949,26.3037,26.2509,26.2861,3200.0
2010-10-08 14:00:00,29.92,29.92,29.84,29.88,3000.0,26.3037,26.3037,26.2334,26.2685,3000.0
2010-10-08 14:10:00,29.87,29.87,29.82,29.86,3900.0,26.2597,26.2597,26.2158,26.2509,3900.0
2010-10-08 14:20:00,29.88,29.88,29.81,29.81,2500.0,26.2685,26.2685,26.207,26.207,2500.0
2010-10-08 14:30:00,29.81,29.83,29.81,29.81,800.0,26.207,26.2246,26.207,26.207,800.0
2010-10-08 14:40:00,29.82,29.83,29.78,29.79,4800.0,26.2158,26.2246,26.1806,26.1894,4800.0
2010-10-08 14:50:00,29.79,29.8,29.75,29.75,5200.0,26.1894,26.1982,26.1542,26.1542,5200.0
2010-10-08 15:00:00,29.76,29.82,29.76,29.82,11700.0,26.163,26.2158,26.163,26.2158,11700.0
2010-10-08 15:10:00,29.83,29.83,29.78,29.8,7300.0,26.2246,26.2246,26.1806,26.1982,7300.0
2010-10-08 15:20:00,29.81,29.9,29.81,29.88,12200.0,26.207,26.2861,26.207,26.2685,12200.0
2010-10-08 15:30:00,29.88,30.06,29.88,30.0,21000.0,26.2685,26.4268,26.2685,26.374,21000.0
2010-10-08 15:40:00,30.0,30.13,30.0,30.02,38500.0,26.374,26.4883,26.374,26.3916,38500.0
2010-10-08 15:50:00,30.01,30.11,29.97,30.0,31800.0,26.3828,26.4707,26.3476,26.374,31800.0
2010-10-11 09:30:00,30.07,30.07,29.92,29.92,5700.0,26.4356,26.4356,26.3037,26.3037,5700.0
2010-10-11 09:40:00,29.91,29.91,29.79,29.79,4400.0,26.2949,26.2949,26.1894,26.1894,4400.0
2010-10-11 09:50:00,29.8,29.87,29.77,29.85,3700.0,26.1982,26.2597,26.1718,26.2421,3700.0
2010-10-11 10:00:00,29.83,29.88,29.82,29.87,7700.0,26.2246,26.2685,26.2158,26.2597,7700.0
2010-10-11 10:10:00,29.88,29.9,29.83,29.83,2300.0,26.2685,26.2861,26.2246,26.2246,2300.0
2010-10-11 10:20:00,29.85,29.94,29.83,29.94,5300.0,26.2421,26.3213,26.2246,26.3213,5300.0
2010-10-11 10:30:00,29.99,30.02,29.95,29.95,5400.0,26.3652,26.3916,26.3301,26.3301,5400.0
2010-10-11 10:40:00,29.96,29.96,29.84,29.84,3500.0,26.3388,26.3388,26.2334,26.2334,3500.0
2010-10-11 10:50:00,29.85,29.85,29.84,29.84,1200.0,26.2421,26.2421,26.2334,26.2334,1200.0
2010-10-11 11:00:00,29.84,29.84,29.75,29.8,2600.0,26.2334,26.2334,26.1542,26.1982,2600.0
2010-10-11 11:10:00,29.81,29.83,29.78,29.81,2200.0,26.207,26.2246,26.1806,26.207,2200.0
2010-10-11 11:20:00,29.8,29.81,29.74,29.77,13800.0,26.1982,26.207,26.1454,26.1718,13800.0
2010-10-11 11:30:00,29.75,29.78,29.69,29.74,9800.0,26.1542,26.1806,26.1015,26.1454,9800.0
2010-10-11 11:40:00,29.75,29.75,29.59,29.65,8400.0,26.1542,26.1542,26.0136,26.0663,8400.0
2010-10-11 11:50:00,29.65,29.69,29.62,29.69,5800.0,26.0663,26.1015,26.0399,26.1015,5800.0
2010-10-11 12:00:00,29.69,29.73,29.63,29.66,2900.0,26.1015,26.1366,26.0487,26.0751,2900.0
2010-10-11 12:10:00,29.68,29.72,29.66,29.71,2500.0,26.0927,26.1279,26.0751,26.1191,2500.0
2010-10-11 12:20:00,29.7,29.74,29.68,29.68,28900.0,26.1103,26.1454,26.0927,26.0927,28900.0
2010-10-11 12:30:00,29.67,29.69,29.62,29.69,2600.0,26.0839,26.1015,26.0399,26.1015,2600.0
2010-10-11 12:40:00,29.67,29.73,29.67,29.71,2200.0,26.0839,26.1366,26.0839,26.1191,2200.0
2010-10-11 12:50:00,29.69,29.69,29.5,29.56,16800.0,26.1015,26.1015,25.9344,25.9872,16800.0
2010-10-11 13:00:00,29.55,29.58,29.48,29.49,10200.0,25.9784,26.0048,25.9169,25.9257,10200.0
2010-10-11 13:10:00,29.5,29.52,29.49,29.49,7400.0,25.9344,25.952,25.9257,25.9257,7400.0
2010-10-11 13:20:00,29.49,29.56,29.45,29.54,4400.0,25.9257,25.9872,25.8905,25.9696,4400.0
2010-10-11 13:30:00,29.54,29.56,29.49,29.5,6900.0,25.9696,25.9872,25.9257,25.9344,6900.0
2010-10-11 13:40:00,29.5,29.57,29.49,29.57,5500.0,25.9344,25.996,25.9257,25.996,5500.0
2010-10-11 13:50:00,29.53,29.55,29.47,29.48,7600.0,25.9608,25.9784,25.9081,25.9169,7600.0
2010-10-11 14:00:00,29.49,29.51,29.41,29.42,4900.0,25.9257,25.9432,25.8553,25.8641,4900.0
2010-10-11 14:10:00,29.42,29.42,29.37,29.38,4500.0,25.8641,25.8641,25.8202,25.829,4500.0
2010-10-11 14:20:00,29.37,29.4,29.32,29.38,5700.0,25.8202,25.8465,25.7762,25.829,5700.0
2010-10-11 14:30:00,29.38,29.4,29.36,29.4,355100.0,25.829,25.8465,25.8114,25.8465,355100.0
2010-10-11 14:40:00,29.39,29.42,29.38,29.4,6000.0,25.8377,25.8641,25.829,25.8465,6000.0
2010-10-11 14:50:00,29.39,29.42,29.3,29.33,15100.0,25.8377,25.8641,25.7586,25.785,15100.0
2010-10-11 15:00:00,29.35,29.4,29.34,29.4,4400.0,25.8026,25.8465,25.7938,25.8465,4400.0
2010-10-11 15:10:00,29.4,29.4,29.37,29.39,7400.0,25.8465,25.8465,25.8202,25.8377,7400.0
2010-10-11 15:20:00,29.38,29.4,29.37,29.37,4400.0,25.829,25.8465,25.8202,25.8202,4400.0
2010-10-11 15:30:00,29.38,29.41,29.27,29.3,19600.0,25.829,25.8553,25.7322,25.7586,19600.0
2010-10-11 15:40:00,29.3,29.33,29.27,29.29,14100.0,25.7586,25.785,25.7322,25.7498,14100.0
2010-10-11 15:50:00,29.3,29.31,29.27,29.29,22200.0,25.7586,25.7674,25.7322,25.7498,22200.0
2010-10-12 09:30:00,29.31,29.42,29.2,29.27,104100.0,25.7674,25.8641,25.6707,25.7322,104100.0
2010-10-12 09:40:00,29.27,29.41,29.23,29.41,10400.0,25.7322,25.8553,25.6971,25.8553,10400.0
2010-10-12 09:50:00,29.4,29.56,29.37,29.51,5800.0,25.8465,25.9872,25.8202,25.9432,5800.0
2010-10-12 10:00:00,29.51,29.68,29.51,29.59,4900.0,25.9432,26.0927,25.9432,26.0136,4900.0
2010-10-12 10:10:00,29.6,29.62,29.53,29.53,6400.0,26.0224,26.0399,25.9608,25.9608,6400.0
2010-10-12 10:20:00,29.57,29.59,29.53,29.53,1400.0,25.996,26.0136,25.9608,25.9608,1400.0
2010-10-12 10:30:00,29.49,29.53,29.3,29.3,18600.0,25.9257,25.9608,25.7586,25.7586,18600.0
2010-10-12 10:40:00,29.3,29.33,29.26,29.26,7000.0,25.7586,25.785,25.7235,25.7235,7000.0
2010-10-12 10:50:00,29.26,29.35,29.26,29.3,46500.0,25.7235,25.8026,25.7235,25.7586,46500.0
2010-10-12 11:00:00,29.3,29.33,29.27,29.27,12600.0,25.7586,25.785,25.7322,25.7322,12600.0
2010-10-12 11:10:00,29.29,29.29,29.19,29.19,16000.0,25.7498,25.7498,25.6619,25.6619,16000.0
2010-10-12 11:20:00,29.2,29.31,29.15,29.27,17100.0,25.6707,25.7674,25.6268,25.7322,17100.0
2010-10-12 11:30:00,29.27,29.29,29.04,29.05,24900.0,25.7322,25.7498,25.53,25.5388,24900.0
2010-10-12 11:40:00,29.05,29.06,28.84,28.84,26900.0,25.5388,25.5476,25.3542,25.3542,26900.0
2010-10-12 11:50:00,28.86,28.95,28.78,28.92,29200.0,25.3718,25.4509,25.3015,25.4245,29200.0
2010-10-12 12:00:00,28.92,28.94,28.72,28.73,26600.0,25.4245,25.4421,25.2487,25.2575,26600.0
2010-10-12 12:10:00,28.72,29.02,28.71,28.92,23900.0,25.2487,25.5125,25.2399,25.4245,23900.0
2010-10-12 12:20:00,28.93,28.98,28.73,28.79,18400.0,25.4333,25.4773,25.2575,25.3103,18400.0
2010-10-12 12:30:00,28.77,28.79,28.71,28.71,9700.0,25.2927,25.3103,25.2399,25.2399,9700.0
2010-10-12 12:40:00,28.71,28.78,28.68,28.71,9500.0,25.2399,25.3015,25.2136,25.2399,9500.0
2010-10-12 12:50:00,28.72,28.95,28.72,28.95,8900.0,25.2487,25.4509,25.2487,25.4509,8900.0
2010-10-12 13:00:00,28.96,29.16,28.96,29.16,19700.0,25.4597,25.6355,25.4597,25.6355,19700.0
2010-10-12 13:10:00,29.15,29.35,29.12,29.34,40400.0,25.6268,25.8026,25.6004,25.7938,40400.0
2010-10-12 13:20:00,29.34,29.34,29.25,29.33,14600.0,25.7938,25.7938,25.7147,25.785,14600.0
2010-10-12 13:30:00,29.34,29.38,29.17,29.18,27800.0,25.7938,25.829,25.6443,25.6531,27800.0
2010-10-12 13:40:00,29.18,29.18,28.94,28.94,27200.0,25.6531,25.6531,25.4421,25.4421,27200.0
2010-10-12 13:50:00,28.92,28.98,28.91,28.97,18400.0,25.4245,25.4773,25.4158,25.4685,18400.0
2010-10-12 14:00:00,28.97,29.06,28.94,29.0,15600.0,25.4685,25.5476,25.4421,25.4949,15600.0
2010-10-12 14:10:00,28.95,29.03,28.86,28.98,19400.0,25.4509,25.5213,25.3718,25.4773,19400.0
2010-10-12 14:20:00,28.98,29.01,28.94,28.99,11600.0,25.4773,25.5037,25.4421,25.4861,11600.0
2010-10-12 14:30:00,29.0,29.0,28.93,28.93,9700.0,25.4949,25.4949,25.4333,25.4333,9700.0
2010-10-12 14:40:00,28.93,28.98,28.89,28.9,34900.0,25.4333,25.4773,25.3982,25.407,34900.0
2010-10-12 14:50:00,28.9,28.98,28.87,28.87,17700.0,25.407,25.4773,25.3806,25.3806,17700.0
2010-10-12 15:00:00,28.88,28.88,28.77,28.84,27000.0,25.3894,25.3894,25.2927,25.3542,27000.0
2010-10-12 15:10:00,28.84,28.84,28.75,28.79,26900.0,25.3542,25.3542,25.2751,25.3103,26900.0
2010-10-12 15:20:00,28.79,28.91,28.77,28.86,13300.0,25.3103,25.4158,25.2927,25.3718,13300.0
2010-10-12 15:30:00,28.86,28.9,28.85,28.89,17900.0,25.3718,25.407,25.363,25.3982,17900.0
2010-10-12 15:40:00,28.88,28.95,28.88,28.9,32800.0,25.3894,25.4509,25.3894,25.407,32800.0
2010-10-12 15:50:00,28.9,28.92,28.8,28.86,64100.0,25.407,25.4245,25.3191,25.3718,64100.0
2010-10-13 09:30:00,29.0,29.15,28.88,28.98,6200.0,25.4949,25.6268,25.3894,25.4773,6200.0
2010-10-13 09:40:00,29.0,29.0,28.85,28.85,4600.0,25.4949,25.4949,25.363,25.363,4600.0
2010-10-13 09:50:00,28.85,28.91,28.8,28.88,3500.0,25.363,25.4158,25.3191,25.3894,3500.0
2010-10-13 10:00:00,28.9,28.98,28.85,28.85,11300.0,25.407,25.4773,25.363,25.363,11300.0
2010-10-13 10:10:00,28.85,28.9,28.8,28.89,6000.0,25.363,25.407,25.3191,25.3982,6000.0
2010-10-13 10:20:00,28.9,28.93,28.86,28.9,14800.0,25.407,25.4333,25.3718,25.407,14800.0
2010-10-13 10:30:00,28.9,28.9,28.76,28.9,6100.0,25.407,25.407,25.2839,25.407,6100.0
2010-10-13 10:40:00,28.9,29.0,28.87,28.97,11100.0,25.407,25.4949,25.3806,25.4685,11100.0
2010-10-13 10:50:00,28.96,29.01,28.89,28.9,16900.0,25.4597,25.5037,25.3982,25.407,16900.0
2010-10-13 11:00:00,28.94,28.99,28.9,28.98,9200.0,25.4421,25.4861,25.407,25.4773,9200.0
2010-10-13 11:10:00,28.98,29.02,28.91,28.93,8500.0,25.4773,25.5125,25.4158,25.4333,8500.0
2010-10-13 11:20:00,28.94,28.96,28.9,28.94,16000.0,25.4421,25.4597,25.407,25.4421,16000.0
2010-10-13 11:30:00,28.94,28.96,28.94,28.96,8500.0,25.4421,25.4597,25.4421,25.4597,8500.0
2010-10-13 11:40:00,28.96,28.96,28.92,28.92,9600.0,25.4597,25.4597,25.4245,25.4245,9600.0
2010-10-13 11:50:00,28.93,28.94,28.9,28.92,73000.0,25.4333,25.4421,25.407,25.4245,73000.0
2010-10-13 12:00:00,28.93,29.03,28.92,29.0,13800.0,25.4333,25.5213,25.4245,25.4949,13800.0
2010-10-13 12:10:00,29.0,29.0,28.95,28.99,24200.0,25.4949,25.4949,25.4509,25.4861,24200.0
2010-10-13 12:20:00,28.99,29.0,28.97,28.98,7300.0,25.4861,25.4949,25.4685,25.4773,7300.0
2010-10-13 12:30:00,29.0,29.02,29.0,29.0,7100.0,25.4949,25.5125,25.4949,25.4949,7100.0
2010-10-13 12:40:00,29.01,29.02,29.01,29.01,5600.0,25.5037,25.5125,25.5037,25.5037,5600.0
2010-10-13 12:50:00,29.01,29.02,28.92,28.92,15500.0,25.5037,25.5125,25.4245,25.4245,15500.0
2010-10-13 13:00:00,28.93,28.93,28.92,28.92,10100.0,25.4333,25.4333,25.4245,25.4245,10100.0
2010-10-13 13:10:00,28.92,28.95,28.92,28.94,10500.0,25.4245,25.4509,25.4245,25.4421,10500.0
2010-10-13 13:20:00,28.94,28.96,28.93,28.94,10000.0,25.4421,25.4597,25.4333,25.4421,10000.0
2010-10-13 13:30:00,28.94,29.01,28.94,29.01,7000.0,25.4421,25.5037,25.4421,25.5037,7000.0
2010-10-13 13:40:00,29.01,29.04,29.01,29.04,3100.0,25.5037,25.53,25.5037,25.53,3100.0
2010-10-13 13:50:00,29.06,29.07,28.99,28.99,9400.0,25.5476,25.5564,25.4861,25.4861,9400.0
2010-10-13 14:00:00,28.99,29.03,28.99,29.03,5500.0,25.4861,25.5213,25.4861,25.5213,5500.0
2010-10-13 14:10:00,29.03,29.07,29.0,29.03,11400.0,25.5213,25.5564,25.4949,25.5213,11400.0
2010-10-13 14:20:00,29.04,29.1,29.04,29.08,9900.0,25.53,25.5828,25.53,25.5652,9900.0
2010-10-13 14:30:00,29.08,29.12,29.07,29.1,8400.0,25.5652,25.6004,25.5564,25.5828,8400.0
2010-10-13 14:40:00,29.1,29.11,29.05,29.09,6300.0,25.5828,25.5916,25.5388,25.574,6300.0
2010-10-13 14:50:00,29.09,29.12,29.09,29.12,4700.0,25.574,25.6004,25.574,25.6004,4700.0
2010-10-13 15:00:00,29.12,29.15,29.06,29.1,9700.0,25.6004,25.6268,25.5476,25.5828,9700.0
2010-10-13 15:10:00,29.1,29.15,29.09,29.15,9100.0,25.5828,25.6268,25.574,25.6268,9100.0
2010-10-13 15:20:00,29.15,29.21,29.1,29.1,12800.0,25.6268,25.6795,25.5828,25.5828,12800.0
2010-10-13 15:30:00,29.11,29.27,29.11,29.25,48400.0,25.5916,25.7322,25.5916,25.7147,48400.0
2010-10-13 15:40:00,29.24,29.29,29.18,29.21,24500.0,25.7059,25.7498,25.6531,25.6795,24500.0
2010-10-13 15:50:00,29.21,29.32,29.2,29.32,112500.0,25.6795,25.7762,25.6707,25.7762,112500.0
2010-10-14 09:30:00,29.21,29.25,29.0,29.19,43200.0,25.6795,25.7147,25.4949,25.6619,43200.0
2010-10-14 09:40:00,29.18,29.19,29.15,29.15,10500.0,25.6531,25.6619,25.6268,25.6268,10500.0
2010-10-14 09:50:00,29.15,29.16,29.11,29.11,25200.0,25.6268,25.6355,25.5916,25.5916,25200.0
2010-10-14 10:00:00,29.11,29.13,29.06,29.06,12200.0,25.5916,25.6092,25.5476,25.5476,12200.0
2010-10-14 10:10:00,29.06,29.09,29.05,29.07,7100.0,25.5476,25.574,25.5388,25.5564,7100.0
2010-10-14 10:20:00,29.08,29.09,29.0,29.01,6800.0,25.5652,25.574,25.4949,25.5037,6800.0
2010-10-14 10:30:00,29.01,29.01,28.91,28.96,203800.0,25.5037,25.5037,25.4158,25.4597,203800.0
2010-10-14 10:40:00,28.97,29.0,28.96,28.99,10000.0,25.4685,25.4949,25.4597,25.4861,10000.0
2010-10-14 10:50:00,28.98,28.98,28.8,28.8,11200.0,25.4773,25.4773,25.3191,25.3191,11200.0
2010-10-14 11:00:00,28.81,28.81,28.59,28.79,21700.0,25.3278,25.3278,25.1344,25.3103,21700.0
2010-10-14 11:10:00,28.78,28.83,28.7,28.71,4600.0,25.3015,25.3454,25.2311,25.2399,4600.0
2010-10-14 11:20:00,28.74,28.76,28.7,28.74,15100.0,25.2663,25.2839,25.2311,25.2663,15100.0
2010-10-14 11:30:00,28.75,28.76,28.73,28.76,6700.0,25.2751,25.2839,25.2575,25.2839,6700.0
2010-10-14 11:40:00,28.76,28.82,28.75,28.8,10200.0,25.2839,25.3366,25.2751,25.3191,10200.0
2010-10-14 11:50:00,28.8,28.81,28.79,28.79,6700.0,25.3191,25.3278,25.3103,25.3103,6700.0
2010-10-14 12:00:00,28.79,28.84,28.76,28.76,8500.0,25.3103,25.3542,25.2839,25.2839,8500.0
2010-10-14 12:10:00,28.78,28.78,28.67,28.67,12900.0,25.3015,25.3015,25.2048,25.2048,12900.0
2010-10-14 12:20:00,28.67,28.67,28.53,28.53,8500.0,25.2048,25.2048,25.0817,25.0817,8500.0
2010-10-14 12:30:00,28.53,28.54,28.25,28.28,41700.0,25.0817,25.0905,24.8355,24.8619,41700.0
2010-10-14 12:40:00,28.28,28.34,28.28,28.34,5800.0,24.8619,24.9147,24.8619,24.9147,5800.0
2010-10-14 12:50:00,28.34,28.43,28.34,28.43,5100.0,24.9147,24.9938,24.9147,24.9938,5100.0
2010-10-14 13:00:00,28.43,28.43,28.21,28.29,10900.0,24.9938,24.9938,24.8004,24.8707,10900.0
2010-10-14 13:10:00,28.29,28.33,28.28,28.32,2200.0,24.8707,24.9059,24.8619,24.8971,2200.0
2010-10-14 13:20:00,28.31,28.31,28.15,28.19,6800.0,24.8883,24.8883,24.7476,24.7828,6800.0
2010-10-14 13:30:00,28.21,28.24,28.2,28.24,5100.0,24.8004,24.8267,24.7916,24.8267,5100.0
2010-10-14 13:40:00,28.24,28.38,28.2,28.38,29900.0,24.8267,24.9498,24.7916,24.9498,29900.0
2010-10-14 13:50:00,28.4,28.58,28.29,28.58,47200.0,24.9674,25.1256,24.8707,25.1256,47200.0
2010-10-14 14:00:00,28.57,28.68,28.55,28.67,18000.0,25.1169,25.2136,25.0993,25.2048,18000.0
2010-10-14 14:10:00,28.66,28.69,28.63,28.67,2500.0,25.196,25.2223,25.1696,25.2048,2500.0
2010-10-14 14:20:00,28.68,28.81,28.66,28.8,9100.0,25.2136,25.3278,25.196,25.3191,9100.0
2010-10-14 14:30:00,28.8,28.92,28.8,28.85,33400.0,25.3191,25.4245,25.3191,25.363,33400.0
2010-10-14 14:40:00,28.85,28.87,28.83,28.85,6700.0,25.363,25.3806,25.3454,25.363,6700.0
2010-10-14 14:50:00,28.89,28.89,28.85,28.85,7500.0,25.3982,25.3982,25.363,25.363,7500.0
2010-10-14 15:00:00,28.85,28.86,28.71,28.79,17400.0,25.363,25.3718,25.2399,25.3103,17400.0
2010-10-14 15:10:00,28.78,28.84,28.72,28.83,15500.0,25.3015,25.3542,25.2487,25.3454,15500.0
2010-10-14 15:20:00,28.85,28.89,28.8,28.87,14400.0,25.363,25.3982,25.3191,25.3806,14400.0
2010-10-14 15:30:00,28.85,28.9,28.83,28.83,25600.0,25.363,25.407,25.3454,25.3454,25600.0
2010-10-14 15:40:00,28.82,29.0,28.8,28.98,26400.0,25.3366,25.4949,25.3191,25.4773,26400.0
2010-10-14 15:50:00,28.99,29.0,28.94,28.99,45900.0,25.4861,25.4949,25.4421,25.4861,45900.0
2010-10-15 09:30:00,29.16,29.2,29.1,29.14,3000.0,25.6355,25.6707,25.5828,25.618,3000.0
2010-10-15 09:40:00,29.17,29.17,29.0,29.17,5700.0,25.6443,25.6443,25.4949,25.6443,5700.0
2010-10-15 09:50:00,29.13,29.14,29.01,29.11,4900.0,25.6092,25.618,25.5037,25.5916,4900.0
2010-10-15 10:00:00,29.05,29.12,29.01,29.07,5600.0,25.5388,25.6004,25.5037,25.5564,5600.0
2010-10-15 10:10:00,29.07,29.07,28.96,28.99,5000.0,25.5564,25.5564,25.4597,25.4861,5000.0
2010-10-15 10:20:00,28.98,29.0,28.94,28.98,7400.0,25.4773,25.4949,25.4421,25.4773,7400.0
2010-10-15 10:30:00,28.99,29.04,28.95,29.03,6100.0,25.4861,25.53,25.4509,25.5213,6100.0
2010-10-15 10:40:00,29.02,29.07,28.93,28.95,12100.0,25.5125,25.5564,25.4333,25.4509,12100.0
2010-10-15 10:50:00,28.96,29.06,28.96,29.04,6000.0,25.4597,25.5476,25.4597,25.53,6000.0
2010-10-15 11:00:00,29.03,29.05,29.03,29.04,8100.0,25.5213,25.5388,25.5213,25.53,8100.0
2010-10-15 11:10:00,29.07,29.07,29.03,29.03,4800.0,25.5564,25.5564,25.5213,25.5213,4800.0
2010-10-15 11:20:00,29.03,29.04,28.99,28.99,12700.0,25.5213,25.53,25.4861,25.4861,12700.0
2010-10-15 11:30:00,29.0,29.06,28.99,29.05,2600.0,25.4949,25.5476,25.4861,25.5388,2600.0
2010-10-15 11:40:00,29.05,29.06,29.04,29.04,5500.0,25.5388,25.5476,25.53,25.53,5500.0
2010-10-15 11:50:00,29.04,29.06,29.02,29.04,6500.0,25.53,25.5476,25.5125,25.53,6500.0
2010-10-15 12:00:00,29.04,29.06,29.02,29.04,5700.0,25.53,25.5476,25.5125,25.53,5700.0
2010-10-15 12:10:00,29.05,29.06,29.03,29.06,4700.0,25.5388,25.5476,25.5213,25.5476,4700.0
2010-10-15 12:20:00,29.07,29.08,29.04,29.06,4100.0,25.5564,25.5652,25.53,25.5476,4100.0
2010-10-15 12:30:00,29.06,29.11,29.06,29.08,3800.0,25.5476,25.5916,25.5476,25.5652,3800.0
2010-10-15 12:40:00,29.1,29.1,29.05,29.05,1400.0,25.5828,25.5828,25.5388,25.5388,1400.0
2010-10-15 12:50:00,29.05,29.05,29.0,29.0,9100.0,25.5388,25.5388,25.4949,25.4949,9100.0
2010-10-15 13:00:00,29.0,29.05,29.0,29.04,6200.0,25.4949,25.5388,25.4949,25.53,6200.0
2010-10-15 13:10:00,29.05,29.05,28.98,28.99,3100.0,25.5388,25.5388,25.4773,25.4861,3100.0
2010-10-15 13:20:00,29.0,29.04,28.99,29.04,4600.0,25.4949,25.53,25.4861,25.53,4600.0
2010-10-15 13:30:00,29.05,29.06,29.01,29.06,4600.0,25.5388,25.5476,25.5037,25.5476,4600.0
2010-10-15 13:40:00,29.06,29.06,29.02,29.04,9100.0,25.5476,25.5476,25.5125,25.53,9100.0
2010-10-15 13:50:00,29.02,29.09,29.02,29.04,4200.0,25.5125,25.574,25.5125,25.53,4200.0
2010-10-15 14:00:00,29.02,29.04,29.0,29.03,10500.0,25.5125,25.53,25.4949,25.5213,10500.0
2010-10-15 14:10:00,29.03,29.05,29.01,29.03,9900.0,25.5213,25.5388,25.5037,25.5213,9900.0
2010-10-15 14:20:00,29.01,29.03,28.99,29.03,5800.0,25.5037,25.5213,25.4861,25.5213,5800.0
2010-10-15 14:30:00,29.02,29.04,29.0,29.03,2000.0,25.5125,25.53,25.4949,25.5213,2000.0
2010-10-15 14:40:00,29.04,29.05,28.97,28.97,10000.0,25.53,25.5388,25.4685,25.4685,10000.0
2010-10-15 14:50:00,28.97,28.97,28.96,28.97,10200.0,25.4685,25.4685,25.4597,25.4685,10200.0
2010-10-15 15:00:00,28.96,28.97,28.96,28.97,9900.0,25.4597,25.4685,25.4597,25.4685,9900.0
2010-10-15 15:10:00,28.96,28.97,28.95,28.95,7400.0,25.4597,25.4685,25.4509,25.4509,7400.0
2010-10-15 15:20:00,28.95,28.95,28.89,28.92,13500.0,25.4509,25.4509,25.3982,25.4245,13500.0
2010-10-15 15:30:00,28.94,29.0,28.92,28.96,5200.0,25.4421,25.4949,25.4245,25.4597,5200.0
2010-10-15 15:40:00,28.96,28.96,28.87,28.91,18800.0,25.4597,25.4597,25.3806,25.4158,18800.0
2010-10-15 15:50:00,28.91,29.01,28.9,28.98,18600.0,25.4158,25.5037,25.407,25.4773,18600.0
2010-10-18 09:30:00,28.99,29.1,28.97,29.0,4400.0,25.4861,25.5828,25.4685,25.4949,4400.0
2010-10-18 09:40:00,29.0,29.09,28.99,29.06,3500.0,25.4949,25.574,25.4861,25.5476,3500.0
2010-10-18 09:50:00,29.06,29.06,29.0,29.04,3200.0,25.5476,25.5476,25.4949,25.53,3200.0
2010-10-18 10:00:00,29.05,29.17,28.95,29.14,12900.0,25.5388,25.6443,25.4509,25.618,12900.0
2010-10-18 10:10:00,29.14,29.19,29.11,29.15,4800.0,25.618,25.6619,25.5916,25.6268,4800.0
2010-10-18 10:20:00,29.16,29.2,29.16,29.2,4700.0,25.6355,25.6707,25.6355,25.6707,4700.0
2010-10-18 10:30:00,29.19,29.24,29.14,29.24,11500.0,25.6619,25.7059,25.618,25.7059,11500.0
2010-10-18 10:40:00,29.23,29.23,29.11,29.11,7600.0,25.6971,25.6971,25.5916,25.5916,7600.0
2010-10-18 10:50:00,29.13,29.17,29.12,29.15,2100.0,25.6092,25.6443,25.6004,25.6268,2100.0
2010-10-18 11:00:00,29.18,29.18,29.03,29.03,6500.0,25.6531,25.6531,25.5213,25.5213,6500.0
2010-10-18 11:10:00,29.05,29.09,29.03,29.09,16200.0,25.5388,25.574,25.5213,25.574,16200.0
2010-10-18 11:20:00,29.09,29.17,29.08,29.17,2100.0,25.574,25.6443,25.5652,25.6443,2100.0
2010-10-18 11:30:00,29.17,29.22,29.16,29.22,5600.0,25.6443,25.6883,25.6355,25.6883,5600.0
2010-10-18 11:40:00,29.22,29.22,29.16,29.2,4000.0,25.6883,25.6883,25.6355,25.6707,4000.0
2010-10-18 11:50:00,29.22,29.24,29.17,29.22,3700.0,25.6883,25.7059,25.6443,25.6883,3700.0
2010-10-18 12:00:00,29.2,29.22,29.2,29.21,6900.0,25.6707,25.6883,25.6707,25.6795,6900.0
2010-10-18 12:10:00,29.22,29.22,29.16,29.17,4100.0,25.6883,25.6883,25.6355,25.6443,4100.0
2010-10-18 12:20:00,29.19,29.21,29.19,29.19,1300.0,25.6619,25.6795,25.6619,25.6619,1300.0
2010-10-18 12:30:00,29.19,29.22,29.15,29.2,3600.0,25.6619,25.6883,25.6268,25.6707,3600.0
2010-10-18 12:40:00,29.2,29.22,29.19,29.22,4000.0,25.6707,25.6883,25.6619,25.6883,4000.0
2010-10-18 12:50:00,29.21,29.21,29.1,29.1,3400.0,25.6795,25.6795,25.5828,25.5828,3400.0
2010-10-18 13:00:00,29.11,29.19,29.11,29.19,3200.0,25.5916,25.6619,25.5916,25.6619,3200.0
2010-10-18 13:10:00,29.17,29.22,29.17,29.22,2500.0,25.6443,25.6883,25.6443,25.6883,2500.0
2010-10-18 13:20:00,29.21,29.22,29.18,29.19,2500.0,25.6795,25.6883,25.6531,25.6619,2500.0
2010-10-18 13:30:00,29.19,29.19,29.15,29.19,2800.0,25.6619,25.6619,25.6268,25.6619,2800.0
2010-10-18 13:40:00,29.18,29.18,29.17,29.18,3300.0,25.6531,25.6531,25.6443,25.6531,3300.0
2010-10-18 13:50:00,29.18,29.19,29.16,29.18,1900.0,25.6531,25.6619,25.6355,25.6531,1900.0
2010-10-18 14:00:00,29.17,29.21,29.15,29.21,4600.0,25.6443,25.6795,25.6268,25.6795,4600.0
2010-10-18 14:10:00,29.21,29.21,29.2,29.21,3000.0,25.6795,25.6795,25.6707,25.6795,3000.0
2010-10-18 14:20:00,29.21,29.25,29.2,29.25,2100.0,25.6795,25.7147,25.6707,25.7147,2100.0
2010-10-18 14:30:00,29.25,29.29,29.24,29.27,3400.0,25.7147,25.7498,25.7059,25.7322,3400.0
2010-10-18 14:40:00,29.27,29.29,29.27,29.28,2500.0,25.7322,25.7498,25.7322,25.741,2500.0
2010-10-18 14:50:00,29.27,29.29,29.26,29.28,5600.0,25.7322,25.7498,25.7235,25.741,5600.0
2010-10-18 15:00:00,29.27,29.29,29.27,29.28,3500.0,25.7322,25.7498,25.7322,25.741,3500.0
2010-10-18 15:10:00,29.27,29.33,29.27,29.3,5000.0,25.7322,25.785,25.7322,25.7586,5000.0
2010-10-18 15:20:00,29.31,29.31,29.28,29.28,4200.0,25.7674,25.7674,25.741,25.741,4200.0
2010-10-18 15:30:00,29.29,29.3,29.28,29.3,5000.0,25.7498,25.7586,25.741,25.7586,5000.0
2010-10-18 15:40:00,29.3,29.33,29.3,29.32,7300.0,25.7586,25.785,25.7586,25.7762,7300.0
2010-10-18 15:50:00,29.32,29.33,29.28,29.33,13100.0,25.7762,25.785,25.741,25.785,13100.0
2010-10-19 09:30:00,29.15,29.28,29.07,29.22,6800.0,25.6268,25.741,25.5564,25.6883,6800.0
2010-10-19 09:40:00,29.17,29.17,28.95,28.95,3900.0,25.6443,25.6443,25.4509,25.4509,3900.0
2010-10-19 09:50:00,28.99,29.01,28.93,28.99,3800.0,25.4861,25.5037,25.4333,25.4861,3800.0
2010-10-19 10:00:00,29.02,29.05,28.99,28.99,3000.0,25.5125,25.5388,25.4861,25.4861,3000.0
2010-10-19 10:10:00,29.08,29.1,28.91,29.0,91500.0,25.5652,25.5828,25.4158,25.4949,91500.0
2010-10-19 10:20:00,29.0,29.05,28.93,29.05,5400.0,25.4949,25.5388,25.4333,25.5388,5400.0
2010-10-19 10:30:00,29.1,29.32,29.1,29.22,13000.0,25.5828,25.7762,25.5828,25.6883,13000.0
2010-10-19 10:40:00,29.21,29.25,28.98,29.0,25500.0,25.6795,25.7147,25.4773,25.4949,25500.0
2010-10-19 10:50:00,29.01,29.08,28.99,29.0,22000.0,25.5037,25.5652,25.4861,25.4949,22000.0
2010-10-19 11:00:00,28.99,29.01,28.99,29.0,7000.0,25.4861,25.5037,25.4861,25.4949,7000.0
2010-10-19 11:10:00,28.99,29.04,28.98,28.98,58300.0,25.4861,25.53,25.4773,25.4773,58300.0
2010-10-19 11:20:00,28.93,28.96,28.89,28.93,16300.0,25.4333,25.4597,25.3982,25.4333,16300.0
2010-10-19 11:30:00,28.95,29.03,28.94,29.01,4500.0,25.4509,25.5213,25.4421,25.5037,4500.0
2010-10-19 11:40:00,29.01,29.02,28.97,29.02,2100.0,25.5037,25.5125,25.4685,25.5125,2100.0
2010-10-19 11:50:00,29.01,29.01,28.97,29.0,1700.0,25.5037,25.5037,25.4685,25.4949,1700.0
2010-10-19 12:00:00,29.0,29.02,28.99,29.0,62100.0,25.4949,25.5125,25.4861,25.4949,62100.0
2010-10-19 12:10:00,29.0,29.03,29.0,29.0,2700.0,25.4949,25.5213,25.4949,25.4949,2700.0
2010-10-19 12:20:00,29.01,29.02,28.97,29.0,44700.0,25.5037,25.5125,25.4685,25.4949,44700.0
2010-10-19 12:30:00,29.0,29.03,28.99,29.0,28200.0,25.4949,25.5213,25.4861,25.4949,28200.0
2010-10-19 12:40:00,28.99,29.02,28.98,29.0,85800.0,25.4861,25.5125,25.4773,25.4949,85800.0
2010-10-19 12:50:00,29.0,29.02,28.91,28.94,32200.0,25.4949,25.5125,25.4158,25.4421,32200.0
2010-10-19 13:00:00,28.92,28.92,28.88,28.9,4300.0,25.4245,25.4245,25.3894,25.407,4300.0
2010-10-19 13:10:00,28.9,28.9,28.76,28.83,7500.0,25.407,25.407,25.2839,25.3454,7500.0
2010-10-19 13:20:00,28.76,28.77,28.73,28.73,1400.0,25.2839,25.2927,25.2575,25.2575,1400.0
2010-10-19 13:30:00,28.72,28.73,28.69,28.69,2700.0,25.2487,25.2575,25.2223,25.2223,2700.0
2010-10-19 13:40:00,28.74,28.74,28.67,28.67,4100.0,25.2663,25.2663,25.2048,25.2048,4100.0
2010-10-19 13:50:00,28.66,28.66,28.48,28.54,17800.0,25.196,25.196,25.0377,25.0905,17800.0
2010-10-19 14:00:00,28.5,28.55,28.35,28.5,21300.0,25.0553,25.0993,24.9234,25.0553,21300.0
2010-10-19 14:10:00,28.5,28.6,28.44,28.51,25700.0,25.0553,25.1432,25.0026,25.0641,25700.0
2010-10-19 14:20:00,28.5,28.61,28.5,28.59,7800.0,25.0553,25.152,25.0553,25.1344,7800.0
2010-10-19 14:30:00,28.59,28.66,28.54,28.64,25600.0,25.1344,25.196,25.0905,25.1784,25600.0
2010-10-19 14:40:00,28.64,28.77,28.64,28.75,8100.0,25.1784,25.2927,25.1784,25.2751,8100.0
2010-10-19 14:50:00,28.74,28.82,28.72,28.75,34200.0,25.2663,25.3366,25.2487,25.2751,34200.0
2010-10-19 15:00:00,28.72,28.72,28.5,28.5,14500.0,25.2487,25.2487,25.0553,25.0553,14500.0
2010-10-19 15:10:00,28.51,28.55,28.45,28.49,14400.0,25.0641,25.0993,25.0114,25.0465,14400.0
2010-10-19 15:20:00,28.48,28.49,28.08,28.08,48900.0,25.0377,25.0465,24.6861,24.6861,48900.0
2010-10-19 15:30:00,28.08,28.22,28.04,28.07,37200.0,24.6861,24.8092,24.6509,24.6773,37200.0
2010-10-19 15:40:00,28.08,28.08,27.96,27.97,36700.0,24.6861,24.6861,24.5806,24.5894,36700.0
2010-10-19 15:50:00,27.98,28.14,27.95,28.09,94000.0,24.5982,24.7388,24.5718,24.6949,94000.0
2010-10-20 09:30:00,28.21,28.46,28.17,28.37,49800.0,24.8004,25.0201,24.7652,24.941,49800.0
2010-10-20 09:40:00,28.4,28.47,28.34,28.34,25900.0,24.9674,25.0289,24.9147,24.9147,25900.0
2010-10-20 09:50:00,28.38,28.39,28.28,28.28,9600.0,24.9498,24.9586,24.8619,24.8619,9600.0
2010-10-20 10:00:00,28.27,28.3,28.21,28.22,9600.0,24.8531,24.8795,24.8004,24.8092,9600.0
2010-10-20 10:10:00,28.22,28.23,28.13,28.16,20200.0,24.8092,24.8179,24.73,24.7564,20200.0
2010-10-20 10:20:00,28.17,28.18,28.05,28.07,10400.0,24.7652,24.774,24.6597,24.6773,10400.0
2010-10-20 10:30:00,28.06,28.18,28.06,28.14,12100.0,24.6685,24.774,24.6685,24.7388,12100.0
2010-10-20 10:40:00,28.13,28.28,28.13,28.27,17500.0,24.73,24.8619,24.73,24.8531,17500.0
2010-10-20 10:50:00,28.29,28.33,28.27,28.27,10300.0,24.8707,24.9059,24.8531,24.8531,10300.0
2010-10-20 11:00:00,28.28,28.28,28.17,28.21,7100.0,24.8619,24.8619,24.7652,24.8004,7100.0
2010-10-20 11:10:00,28.22,28.24,28.12,28.2,12700.0,24.8092,24.8267,24.7212,24.7916,12700.0
2010-10-20 11:20:00,28.21,28.27,28.1,28.24,15900.0,24.8004,24.8531,24.7037,24.8267,15900.0
2010-10-20 11:30:00,28.27,28.3,28.24,28.27,7500.0,24.8531,24.8795,24.8267,24.8531,7500.0
2010-10-20 11:40:00,28.25,28.27,28.2,28.23,4000.0,24.8355,24.8531,24.7916,24.8179,4000.0
2010-10-20 11:50:00,28.26,28.27,28.17,28.19,6300.0,24.8443,24.8531,24.7652,24.7828,6300.0
2010-10-20 12:00:00,28.2,28.21,28.12,28.19,5000.0,24.7916,24.8004,24.7212,24.7828,5000.0
2010-10-20 12:10:00,28.17,28.26,28.15,28.16,9700.0,24.7652,24.8443,24.7476,24.7564,9700.0
2010-10-20 12:20:00,28.16,28.2,28.1,28.1,19700.0,24.7564,24.7916,24.7037,24.7037,19700.0
2010-10-20 12:30:00,28.09,28.09,28.02,28.02,4700.0,24.6949,24.6949,24.6333,24.6333,4700.0
2010-10-20 12:40:00,28.02,28.03,27.99,28.03,2200.0,24.6333,24.6421,24.607,24.6421,2200.0
2010-10-20 12:50:00,28.04,28.08,28.01,28.07,5900.0,24.6509,24.6861,24.6245,24.6773,5900.0
2010-10-20 13:00:00,28.06,28.13,28.06,28.13,4800.0,24.6685,24.73,24.6685,24.73,4800.0
2010-10-20 13:10:00,28.11,28.11,28.06,28.06,5500.0,24.7125,24.7125,24.6685,24.6685,5500.0
2010-10-20 13:20:00,28.05,28.08,28.0,28.0,6500.0,24.6597,24.6861,24.6157,24.6157,6500.0
2010-10-20 13:30:00,28.02,28.02,27.99,28.0,8000.0,24.6333,24.6333,24.607,24.6157,8000.0
2010-10-20 13:40:00,28.0,28.0,27.95,27.97,4300.0,24.6157,24.6157,24.5718,24.5894,4300.0
2010-10-20 13:50:00,27.95,28.0,27.95,27.99,4700.0,24.5718,24.6157,24.5718,24.607,4700.0
2010-10-20 14:00:00,28.0,28.01,27.96,27.99,11800.0,24.6157,24.6245,24.5806,24.607,11800.0
2010-10-20 14:10:00,27.97,28.03,27.97,28.0,8300.0,24.5894,24.6421,24.5894,24.6157,8300.0
2010-10-20 14:20:00,28.01,28.05,27.99,28.03,3900.0,24.6245,24.6597,24.607,24.6421,3900.0
2010-10-20 14:30:00,28.05,28.16,28.05,28.15,5000.0,24.6597,24.7564,24.6597,24.7476,5000.0
2010-10-20 14:40:00,28.14,28.14,27.99,28.0,6900.0,24.7388,24.7388,24.607,24.6157,6900.0
2010-10-20 14:50:00,27.99,28.03,27.98,28.0,8400.0,24.607,24.6421,24.5982,24.6157,8400.0
2010-10-20 15:00:00,28.0,28.02,27.95,28.0,9600.0,24.6157,24.6333,24.5718,24.6157,9600.0
2010-10-20 15:10:00,28.0,28.04,27.97,27.98,16400.0,24.6157,24.6509,24.5894,24.5982,16400.0
2010-10-20 15:20:00,27.98,28.03,27.98,28.02,11500.0,24.5982,24.6421,24.5982,24.6333,11500.0
2010-10-20 15:30:00,28.02,28.09,27.99,28.05,28700.0,24.6333,24.6949,24.607,24.6597,28700.0
2010-10-20 15:40:00,28.04,28.13,28.02,28.12,38800.0,24.6509,24.73,24.6333,24.7212,38800.0
2010-10-20 15:50:00,28.12,28.14,28.05,28.1,54300.0,24.7212,24.7388,24.6597,24.7037,54300.0
2010-10-21 09:30:00,28.22,28.35,28.2,28.34,2900.0,24.8092,24.9234,24.7916,24.9147,2900.0
2010-10-21 09:40:00,28.36,28.56,28.35,28.35,13200.0,24.9322,25.1081,24.9234,24.9234,13200.0
2010-10-21 09:50:00,28.35,28.35,28.11,28.11,2800.0,24.9234,24.9234,24.7125,24.7125,2800.0
2010-10-21 10:00:00,28.15,28.24,28.1,28.23,3700.0,24.7476,24.8267,24.7037,24.8179,3700.0
2010-10-21 10:10:00,28.26,28.32,28.26,28.27,3200.0,24.8443,24.8971,24.8443,24.8531,3200.0
2010-10-21 10:20:00,28.29,28.29,28.06,28.14,3700.0,24.8707,24.8707,24.6685,24.7388,3700.0
2010-10-21 10:30:00,28.17,28.21,28.07,28.1,5500.0,24.7652,24.8004,24.6773,24.7037,5500.0
2010-10-21 10:40:00,28.1,28.11,28.02,28.05,6000.0,24.7037,24.7125,24.6333,24.6597,6000.0
2010-10-21 10:50:00,28.07,28.15,28.06,28.1,5400.0,24.6773,24.7476,24.6685,24.7037,5400.0
2010-10-21 11:00:00,28.1,28.2,28.09,28.19,5900.0,24.7037,24.7916,24.6949,24.7828,5900.0
2010-10-21 11:10:00,28.19,28.21,28.07,28.08,6500.0,24.7828,24.8004,24.6773,24.6861,6500.0
2010-10-21 11:20:00,28.1,28.13,28.0,28.07,8100.0,24.7037,24.73,24.6157,24.6773,8100.0
2010-10-21 11:30:00,28.09,28.11,27.9,27.9,20400.0,24.6949,24.7125,24.5278,24.5278,20400.0
2010-10-21 11:40:00,27.91,28.0,27.91,27.99,3700.0,24.5366,24.6157,24.5366,24.607,3700.0
2010-10-21 11:50:00,27.99,28.01,27.86,27.98,13300.0,24.607,24.6245,24.4927,24.5982,13300.0
2010-10-21 12:00:00,27.96,27.98,27.92,27.93,3300.0,24.5806,24.5982,24.5454,24.5542,3300.0
2010-10-21 12:10:00,27.95,27.99,27.88,27.97,6500.0,24.5718,24.607,24.5103,24.5894,6500.0
2010-10-21 12:20:00,27.93,27.99,27.91,27.97,5500.0,24.5542,24.607,24.5366,24.5894,5500.0
2010-10-21 12:30:00,27.96,28.01,27.92,27.99,7000.0,24.5806,24.6245,24.5454,24.607,7000.0
2010-10-21 12:40:00,28.01,28.04,27.97,27.98,6400.0,24.6245,24.6509,24.5894,24.5982,6400.0
2010-10-21 12:50:00,27.98,27.98,27.9,27.94,8600.0,24.5982,24.5982,24.5278,24.563,8600.0
2010-10-21 13:00:00,27.95,27.99,27.92,27.94,92400.0,24.5718,24.607,24.5454,24.563,92400.0
2010-10-21 13:10:00,27.94,27.98,27.91,27.91,7800.0,24.563,24.5982,24.5366,24.5366,7800.0
2010-10-21 13:20:00,27.92,27.96,27.9,27.93,12200.0,24.5454,24.5806,24.5278,24.5542,12200.0
2010-10-21 13:30:00,27.93,27.96,27.89,27.93,10900.0,24.5542,24.5806,24.519,24.5542,10900.0
2010-10-21 13:40:00,27.91,27.95,27.87,27.87,6900.0,24.5366,24.5718,24.5015,24.5015,6900.0
2010-10-21 13:50:00,27.87,27.87,27.81,27.81,4100.0,24.5015,24.5015,24.4487,24.4487,4100.0
2010-10-21 14:00:00,27.8,27.83,27.76,27.78,5800.0,24.4399,24.4663,24.4048,24.4223,5800.0
2010-10-21 14:10:00,27.8,27.9,27.8,27.89,9100.0,24.4399,24.5278,24.4399,24.519,9100.0
2010-10-21 14:20:00,27.89,27.91,27.85,27.9,8400.0,24.519,24.5366,24.4839,24.5278,8400.0
2010-10-21 14:30:00,27.9,27.94,27.89,27.9,10700.0,24.5278,24.563,24.519,24.5278,10700.0
2010-10-21 14:40:00,27.87,27.91,27.85,27.88,8700.0,24.5015,24.5366,24.4839,24.5103,8700.0
2010-10-21 14:50:00,27.89,27.95,27.88,27.9,11400.0,24.519,24.5718,24.5103,24.5278,11400.0
2010-10-21 15:00:00,27.91,27.92,27.79,27.8,16800.0,24.5366,24.5454,24.4311,24.4399,16800.0
2010-10-21 15:10:00,27.8,28.0,27.79,27.89,19300.0,24.4399,24.6157,24.4311,24.519,19300.0
2010-10-21 15:20:00,27.9,28.01,27.89,27.92,12400.0,24.5278,24.6245,24.519,24.5454,12400.0
2010-10-21 15:30:00,27.93,28.02,27.91,27.98,13500.0,24.5542,24.6333,24.5366,24.5982,13500.0
2010-10-21 15:40:00,27.98,28.02,27.91,27.95,29300.0,24.5982,24.6333,24.5366,24.5718,29300.0
2010-10-21 15:50:00,27.95,27.98,27.88,27.89,43700.0,24.5718,24.5982,24.5103,24.519,43700.0
2010-10-22 09:30:00,28.0,28.08,27.96,28.05,11400.0,24.6157,24.6861,24.5806,24.6597,11400.0
2010-10-22 09:40:00,28.07,28.1,28.0,28.1,16200.0,24.6773,24.7037,24.6157,24.7037,16200.0
2010-10-22 09:50:00,28.07,28.07,28.0,28.0,5900.0,24.6773,24.6773,24.6157,24.6157,5900.0
2010-10-22 10:00:00,28.0,28.03,28.0,28.02,2700.0,24.6157,24.6421,24.6157,24.6333,2700.0
2010-10-22 10:10:00,28.02,28.06,28.02,28.06,2400.0,24.6333,24.6685,24.6333,24.6685,2400.0
2010-10-22 10:20:00,28.05,28.13,28.05,28.11,4800.0,24.6597,24.73,24.6597,24.7125,4800.0
2010-10-22 10:30:00,28.12,28.13,28.0,28.07,10300.0,24.7212,24.73,24.6157,24.6773,10300.0
2010-10-22 10:40:00,28.08,28.15,28.06,28.13,7600.0,24.6861,24.7476,24.6685,24.73,7600.0
2010-10-22 10:50:00,28.13,28.14,28.13,28.14,6900.0,24.73,24.7388,24.73,24.7388,6900.0
2010-10-22 11:00:00,28.14,28.14,28.05,28.05,28700.0,24.7388,24.7388,24.6597,24.6597,28700.0
2010-10-22 11:10:00,28.09,28.09,28.0,28.01,7000.0,24.6949,24.6949,24.6157,24.6245,7000.0
2010-10-22 11:20:00,28.01,28.13,28.01,28.08,13900.0,24.6245,24.73,24.6245,24.6861,13900.0
2010-10-22 11:30:00,28.08,28.15,28.08,28.14,7300.0,24.6861,24.7476,24.6861,24.7388,7300.0
2010-10-22 11:40:00,28.14,28.15,28.09,28.09,5200.0,24.7388,24.7476,24.6949,24.6949,5200.0
2010-10-22 11:50:00,28.09,28.12,28.06,28.08,9700.0,24.6949,24.7212,24.6685,24.6861,9700.0
2010-10-22 12:00:00,28.09,28.13,28.09,28.12,13600.0,24.6949,24.73,24.6949,24.7212,13600.0
2010-10-22 12:10:00,28.12,28.18,28.11,28.17,77500.0,24.7212,24.774,24.7125,24.7652,77500.0
2010-10-22 12:20:00,28.17,28.18,28.13,28.16,51100.0,24.7652,24.774,24.73,24.7564,51100.0
2010-10-22 12:30:00,28.14,28.19,28.13,28.15,25100.0,24.7388,24.7828,24.73,24.7476,25100.0
2010-10-22 12:40:00,28.15,28.15,28.14,28.14,10000.0,24.7476,24.7476,24.7388,24.7388,10000.0
2010-10-22 12:50:00,28.14,28.16,28.12,28.15,17500.0,24.7388,24.7564,24.7212,24.7476,17500.0
2010-10-22 13:00:00,28.14,28.16,28.14,28.15,12800.0,24.7388,24.7564,24.7388,24.7476,12800.0
2010-10-22 13:10:00,28.15,28.17,28.15,28.15,5200.0,24.7476,24.7652,24.7476,24.7476,5200.0
2010-10-22 13:20:00,28.15,28.15,28.15,28.15,16600.0,24.7476,24.7476,24.7476,24.7476,16600.0
2010-10-22 13:30:00,28.15,28.16,28.14,28.15,7100.0,24.7476,24.7564,24.7388,24.7476,7100.0
2010-10-22 13:40:00,28.15,28.15,28.14,28.15,5700.0,24.7476,24.7476,24.7388,24.7476,5700.0
2010-10-22 13:50:00,28.15,28.15,28.15,28.15,9000.0,24.7476,24.7476,24.7476,24.7476,9000.0
2010-10-22 14:00:00,28.15,28.2,28.14,28.19,44700.0,24.7476,24.7916,24.7388,24.7828,44700.0
2010-10-22 14:10:00,28.19,28.2,28.19,28.19,10500.0,24.7828,24.7916,24.7828,24.7828,10500.0
2010-10-22 14:20:00,28.19,28.2,28.17,28.17,9700.0,24.7828,24.7916,24.7652,24.7652,9700.0
2010-10-22 14:30:00,28.17,28.22,28.15,28.15,73100.0,24.7652,24.8092,24.7476,24.7476,73100.0
2010-10-22 14:40:00,28.15,28.18,28.14,28.15,19200.0,24.7476,24.774,24.7388,24.7476,19200.0
2010-10-22 14:50:00,28.15,28.23,28.13,28.23,82000.0,24.7476,24.8179,24.73,24.8179,82000.0
2010-10-22 15:00:00,28.23,28.23,28.15,28.21,24200.0,24.8179,24.8179,24.7476,24.8004,24200.0
2010-10-22 15:10:00,28.21,28.21,28.2,28.2,5500.0,24.8004,24.8004,24.7916,24.7916,5500.0
2010-10-22 15:20:00,28.21,28.22,28.17,28.2,30600.0,24.8004,24.8092,24.7652,24.7916,30600.0
2010-10-22 15:30:00,28.2,28.24,28.19,28.2,30300.0,24.7916,24.8267,24.7828,24.7916,30300.0
2010-10-22 15:40:00,28.19,28.25,28.15,28.24,30100.0,24.7828,24.8355,24.7476,24.8267,30100.0
2010-10-22 15:50:00,28.25,28.27,28.17,28.24,34600.0,24.8355,24.8531,24.7652,24.8267,34600.0
2010-10-25 09:30:00,28.38,28.38,28.18,28.24,34900.0,24.9498,24.9498,24.774,24.8267,34900.0
2010-10-25 09:40:00,28.24,28.28,28.2,28.2,8200.0,24.8267,24.8619,24.7916,24.7916,8200.0
2010-10-25 09:50:00,28.2,28.29,28.19,28.28,26600.0,24.7916,24.8707,24.7828,24.8619,26600.0
2010-10-25 10:00:00,28.29,28.72,28.29,28.44,87800.0,24.8707,25.2487,24.8707,25.0026,87800.0
2010-10-25 10:10:00,28.45,28.48,28.32,28.38,17800.0,25.0114,25.0377,24.8971,24.9498,17800.0
2010-10-25 10:20:00,28.38,28.45,28.34,28.43,22100.0,24.9498,25.0114,24.9147,24.9938,22100.0
2010-10-25 10:30:00,28.43,28.5,28.37,28.43,19500.0,24.9938,25.0553,24.941,24.9938,19500.0
2010-10-25 10:40:00,28.45,28.57,28.44,28.55,43100.0,25.0114,25.1169,25.0026,25.0993,43100.0
2010-10-25 10:50:00,28.55,28.57,28.49,28.51,12700.0,25.0993,25.1169,25.0465,25.0641,12700.0
2010-10-25 11:00:00,28.52,28.55,28.41,28.45,17500.0,25.0729,25.0993,24.9762,25.0114,17500.0
2010-10-25 11:10:00,28.45,28.47,28.2,28.25,36000.0,25.0114,25.0289,24.7916,24.8355,36000.0
2010-10-25 11:20:00,28.26,28.4,28.25,28.35,17100.0,24.8443,24.9674,24.8355,24.9234,17100.0
2010-10-25 11:30:00,28.35,28.53,28.34,28.37,14700.0,24.9234,25.0817,24.9147,24.941,14700.0
2010-10-25 11:40:00,28.37,28.53,28.37,28.52,7400.0,24.941,25.0817,24.941,25.0729,7400.0
2010-10-25 11:50:00,28.51,28.53,28.46,28.52,15900.0,25.0641,25.0817,25.0201,25.0729,15900.0
2010-10-25 12:00:00,28.52,28.53,28.41,28.5,16400.0,25.0729,25.0817,24.9762,25.0553,16400.0
2010-10-25 12:10:00,28.48,28.52,28.48,28.5,12400.0,25.0377,25.0729,25.0377,25.0553,12400.0
2010-10-25 12:20:00,28.5,28.56,28.5,28.56,10200.0,25.0553,25.1081,25.0553,25.1081,10200.0
2010-10-25 12:30:00,28.55,28.71,28.5,28.6,28000.0,25.0993,25.2399,25.0553,25.1432,28000.0
2010-10-25 12:40:00,28.6,28.63,28.59,28.6,9700.0,25.1432,25.1696,25.1344,25.1432,9700.0
2010-10-25 12:50:00,28.6,28.64,28.59,28.6,14900.0,25.1432,25.1784,25.1344,25.1432,14900.0
2010-10-25 13:00:00,28.61,28.63,28.6,28.61,15400.0,25.152,25.1696,25.1432,25.152,15400.0
2010-10-25 13:10:00,28.62,28.64,28.52,28.52,15200.0,25.1608,25.1784,25.0729,25.0729,15200.0
2010-10-25 13:20:00,28.53,28.61,28.53,28.6,9700.0,25.0817,25.152,25.0817,25.1432,9700.0
2010-10-25 13:30:00,28.6,28.66,28.6,28.61,8400.0,25.1432,25.196,25.1432,25.152,8400.0
2010-10-25 13:40:00,28.6,28.65,28.6,28.61,9600.0,25.1432,25.1872,25.1432,25.152,9600.0
2010-10-25 13:50:00,28.6,28.64,28.58,28.59,15500.0,25.1432,25.1784,25.1256,25.1344,15500.0
2010-10-25 14:00:00,28.59,28.66,28.59,28.66,13200.0,25.1344,25.196,25.1344,25.196,13200.0
2010-10-25 14:10:00,28.66,28.73,28.64,28.68,12900.0,25.196,25.2575,25.1784,25.2136,12900.0
2010-10-25 14:20:00,28.67,28.71,28.66,28.7,7400.0,25.2048,25.2399,25.196,25.2311,7400.0
2010-10-25 14:30:00,28.7,28.73,28.65,28.7,10400.0,25.2311,25.2575,25.1872,25.2311,10400.0
2010-10-25 14:40:00,28.7,28.7,28.68,28.7,10100.0,25.2311,25.2311,25.2136,25.2311,10100.0
2010-10-25 14:50:00,28.7,28.75,28.67,28.74,15900.0,25.2311,25.2751,25.2048,25.2663,15900.0
2010-10-25 15:00:00,28.75,28.84,28.7,28.7,16200.0,25.2751,25.3542,25.2311,25.2311,16200.0
2010-10-25 15:10:00,28.7,28.78,28.7,28.74,7700.0,25.2311,25.3015,25.2311,25.2663,7700.0
2010-10-25 15:20:00,28.75,28.87,28.71,28.8,64100.0,25.2751,25.3806,25.2399,25.3191,64100.0
2010-10-25 15:30:00,28.8,28.86,28.75,28.75,38500.0,25.3191,25.3718,25.2751,25.2751,38500.0
2010-10-25 15:40:00,28.75,28.75,28.56,28.56,18800.0,25.2751,25.2751,25.1081,25.1081,18800.0
2010-10-25 15:50:00,28.57,28.63,28.56,28.63,43500.0,25.1169,25.1696,25.1081,25.1696,43500.0
2010-10-26 09:30:00,28.43,28.43,28.16,28.3,7200.0,24.9938,24.9938,24.7564,24.8795,7200.0
2010-10-26 09:40:00,28.22,28.27,28.13,28.18,36700.0,24.8092,24.8531,24.73,24.774,36700.0
2010-10-26 09:50:00,28.19,28.29,28.0,28.08,14200.0,24.7828,24.8707,24.6157,24.6861,14200.0
2010-10-26 10:00:00,28.09,28.26,28.09,28.24,5600.0,24.6949,24.8443,24.6949,24.8267,5600.0
2010-10-26 10:10:00,28.24,28.37,28.16,28.26,5900.0,24.8267,24.941,24.7564,24.8443,5900.0
2010-10-26 10:20:00,28.32,28.35,28.19,28.21,32400.0,24.8971,24.9234,24.7828,24.8004,32400.0
2010-10-26 10:30:00,28.2,28.26,28.2,28.23,5300.0,24.7916,24.8443,24.7916,24.8179,5300.0
2010-10-26 10:40:00,28.21,28.22,28.17,28.2,3000.0,24.8004,24.8092,24.7652,24.7916,3000.0
2010-10-26 10:50:00,28.2,28.31,28.2,28.31,8100.0,24.7916,24.8883,24.7916,24.8883,8100.0
2010-10-26 11:00:00,28.3,28.41,28.19,28.24,14200.0,24.8795,24.9762,24.7828,24.8267,14200.0
2010-10-26 11:10:00,28.24,28.27,28.16,28.22,7000.0,24.8267,24.8531,24.7564,24.8092,7000.0
2010-10-26 11:20:00,28.21,28.33,28.2,28.28,4500.0,24.8004,24.9059,24.7916,24.8619,4500.0
2010-10-26 11:30:00,28.27,28.29,28.25,28.25,35600.0,24.8531,24.8707,24.8355,24.8355,35600.0
2010-10-26 11:40:00,28.25,28.28,28.21,28.25,24800.0,24.8355,24.8619,24.8004,24.8355,24800.0
2010-10-26 11:50:00,28.22,28.25,28.22,28.24,2200.0,24.8092,24.8355,24.8092,24.8267,2200.0
2010-10-26 12:00:00,28.25,28.32,28.25,28.3,8700.0,24.8355,24.8971,24.8355,24.8795,8700.0
2010-10-26 12:10:00,28.29,28.35,28.27,28.3,15500.0,24.8707,24.9234,24.8531,24.8795,15500.0
2010-10-26 12:20:00,28.3,28.33,28.29,28.33,19100.0,24.8795,24.9059,24.8707,24.9059,19100.0
2010-10-26 12:30:00,28.32,28.34,28.3,28.3,6000.0,24.8971,24.9147,24.8795,24.8795,6000.0
2010-10-26 12:40:00,28.3,28.32,28.28,28.31,16800.0,24.8795,24.8971,24.8619,24.8883,16800.0
2010-10-26 12:50:00,28.31,28.42,28.29,28.42,14900.0,24.8883,24.985,24.8707,24.985,14900.0
2010-10-26 13:00:00,28.43,28.44,28.38,28.43,8300.0,24.9938,25.0026,24.9498,24.9938,8300.0
2010-10-26 13:10:00,28.43,28.46,28.41,28.46,3600.0,24.9938,25.0201,24.9762,25.0201,3600.0
2010-10-26 13:20:00,28.46,28.47,28.35,28.35,8900.0,25.0201,25.0289,24.9234,24.9234,8900.0
2010-10-26 13:30:00,28.35,28.35,28.31,28.31,4000.0,24.9234,24.9234,24.8883,24.8883,4000.0
2010-10-26 13:40:00,28.3,28.38,28.3,28.36,4800.0,24.8795,24.9498,24.8795,24.9322,4800.0
2010-10-26 13:50:00,28.35,28.35,28.3,28.32,5900.0,24.9234,24.9234,24.8795,24.8971,5900.0
2010-10-26 14:00:00,28.33,28.34,28.31,28.32,6700.0,24.9059,24.9147,24.8883,24.8971,6700.0
2010-10-26 14:10:00,28.31,28.34,28.29,28.33,4700.0,24.8883,24.9147,24.8707,24.9059,4700.0
2010-10-26 14:20:00,28.33,28.38,28.33,28.37,8200.0,24.9059,24.9498,24.9059,24.941,8200.0
2010-10-26 14:30:00,28.38,28.39,28.31,28.38,7400.0,24.9498,24.9586,24.8883,24.9498,7400.0
2010-10-26 14:40:00,28.38,28.39,28.32,28.33,6100.0,24.9498,24.9586,24.8971,24.9059,6100.0
2010-10-26 14:50:00,28.33,28.34,28.32,28.34,8400.0,24.9059,24.9147,24.8971,24.9147,8400.0
2010-10-26 15:00:00,28.33,28.35,28.31,28.33,10800.0,24.9059,24.9234,24.8883,24.9059,10800.0
2010-10-26 15:10:00,28.34,28.37,28.32,28.32,10000.0,24.9147,24.941,24.8971,24.8971,10000.0
2010-10-26 15:20:00,28.33,28.33,28.32,28.33,11700.0,24.9059,24.9059,24.8971,24.9059,11700.0
2010-10-26 15:30:00,28.32,28.33,28.32,28.32,9900.0,24.8971,24.9059,24.8971,24.8971,9900.0
2010-10-26 15:40:00,28.33,28.33,28.24,28.29,22300.0,24.9059,24.9059,24.8267,24.8707,22300.0
2010-10-26 15:50:00,28.29,28.35,28.26,28.31,28200.0,24.8707,24.9234,24.8443,24.8883,28200.0
2010-10-27 09:30:00,28.15,28.15,27.89,28.04,8300.0,24.7476,24.7476,24.519,24.6509,8300.0
2010-10-27 09:40:00,28.05,28.08,27.74,27.83,12700.0,24.6597,24.6861,24.3872,24.4663,12700.0
2010-10-27 09:50:00,27.84,28.08,27.84,27.9,9100.0,24.4751,24.6861,24.4751,24.5278,9100.0
2010-10-27 10:00:00,27.92,28.09,27.9,27.9,16100.0,24.5454,24.6949,24.5278,24.5278,16100.0
2010-10-27 10:10:00,27.96,27.96,27.82,27.87,10200.0,24.5806,24.5806,24.4575,24.5015,10200.0
2010-10-27 10:20:00,27.88,27.88,27.74,27.74,10000.0,24.5103,24.5103,24.3872,24.3872,10000.0
2010-10-27 10:30:00,27.73,27.83,27.72,27.81,9900.0,24.3784,24.4663,24.3696,24.4487,9900.0
2010-10-27 10:40:00,27.81,27.94,27.81,27.91,10800.0,24.4487,24.563,24.4487,24.5366,10800.0
2010-10-27 10:50:00,27.91,27.96,27.9,27.94,16500.0,24.5366,24.5806,24.5278,24.563,16500.0
2010-10-27 11:00:00,27.92,28.01,27.92,27.99,40100.0,24.5454,24.6245,24.5454,24.607,40100.0
2010-10-27 11:10:00,27.98,28.0,27.94,27.97,14200.0,24.5982,24.6157,24.563,24.5894,14200.0
2010-10-27 11:20:00,27.97,27.97,27.84,27.85,9500.0,24.5894,24.5894,24.4751,24.4839,9500.0
2010-10-27 11:30:00,27.84,27.93,27.83,27.91,35800.0,24.4751,24.5542,24.4663,24.5366,35800.0
2010-10-27 11:40:00,27.94,28.0,27.83,27.85,9400.0,24.563,24.6157,24.4663,24.4839,9400.0
2010-10-27 11:50:00,27.85,27.88,27.7,27.7,9800.0,24.4839,24.5103,24.352,24.352,9800.0
2010-10-27 12:00:00,27.69,27.73,27.67,27.67,6400.0,24.3432,24.3784,24.3256,24.3256,6400.0
2010-10-27 12:10:00,27.66,27.73,27.65,27.68,9500.0,24.3168,24.3784,24.308,24.3344,9500.0
2010-10-27 12:20:00,27.68,27.7,27.65,27.67,13100.0,24.3344,24.352,24.308,24.3256,13100.0
2010-10-27 12:30:00,27.7,27.7,27.65,27.67,10600.0,24.352,24.352,24.308,24.3256,10600.0
2010-10-27 12:40:00,27.66,27.67,27.64,27.65,4800.0,24.3168,24.3256,24.2993,24.308,4800.0
2010-10-27 12:50:00,27.66,27.66,27.65,27.66,2500.0,24.3168,24.3168,24.308,24.3168,2500.0
2010-10-27 13:00:00,27.65,27.66,27.59,27.59,12200.0,24.308,24.3168,24.2553,24.2553,12200.0
2010-10-27 13:10:00,27.59,27.6,27.52,27.54,11600.0,24.2553,24.2641,24.1938,24.2113,11600.0
2010-10-27 13:20:00,27.53,27.6,27.52,27.6,5100.0,24.2026,24.2641,24.1938,24.2641,5100.0
2010-10-27 13:30:00,27.59,27.59,27.55,27.57,4800.0,24.2553,24.2553,24.2201,24.2377,4800.0
2010-10-27 13:40:00,27.57,27.65,27.56,27.62,5500.0,24.2377,24.308,24.2289,24.2817,5500.0
2010-10-27 13:50:00,27.63,27.63,27.59,27.61,10200.0,24.2905,24.2905,24.2553,24.2729,10200.0
2010-10-27 14:00:00,27.61,27.61,27.58,27.59,5300.0,24.2729,24.2729,24.2465,24.2553,5300.0
2010-10-27 14:10:00,27.58,27.59,27.55,27.55,8700.0,24.2465,24.2553,24.2201,24.2201,8700.0
2010-10-27 14:20:00,27.56,27.56,27.55,27.55,12800.0,24.2289,24.2289,24.2201,24.2201,12800.0
2010-10-27 14:30:00,27.54,27.54,27.45,27.5,22700.0,24.2113,24.2113,24.1322,24.1762,22700.0
2010-10-27 14:40:00,27.5,27.52,27.43,27.43,24000.0,24.1762,24.1938,24.1146,24.1146,24000.0
2010-10-27 14:50:00,27.44,27.47,27.4,27.45,15600.0,24.1234,24.1498,24.0883,24.1322,15600.0
2010-10-27 15:00:00,27.44,27.53,27.44,27.46,36300.0,24.1234,24.2026,24.1234,24.141,36300.0
2010-10-27 15:10:00,27.46,27.69,27.45,27.66,120000.0,24.141,24.3432,24.1322,24.3168,120000.0
2010-10-27 15:20:00,27.66,27.67,27.57,27.64,15900.0,24.3168,24.3256,24.2377,24.2993,15900.0
2010-10-27 15:30:00,27.64,27.71,27.63,27.7,281700.0,24.2993,24.3608,24.2905,24.352,281700.0
2010-10-27 15:40:00,27.7,27.84,27.66,27.81,127300.0,24.352,24.4751,24.3168,24.4487,127300.0
2010-10-27 15:50:00,27.84,27.98,27.82,27.93,41200.0,24.4751,24.5982,24.4575,24.5542,41200.0
2010-10-28 09:30:00,28.02,28.12,28.0,28.06,34200.0,24.6333,24.7212,24.6157,24.6685,34200.0
2010-10-28 09:40:00,28.06,28.19,28.02,28.18,42100.0,24.6685,24.7828,24.6333,24.774,42100.0
2010-10-28 09:50:00,28.24,28.24,28.14,28.17,12100.0,24.8267,24.8267,24.7388,24.7652,12100.0
2010-10-28 10:00:00,28.19,28.21,28.16,28.18,21500.0,24.7828,24.8004,24.7564,24.774,21500.0
2010-10-28 10:10:00,28.19,28.19,28.09,28.12,23100.0,24.7828,24.7828,24.6949,24.7212,23100.0
2010-10-28 10:20:00,28.11,28.13,28.06,28.06,15700.0,24.7125,24.73,24.6685,24.6685,15700.0
2010-10-28 10:30:00,28.06,28.12,27.99,28.01,15000.0,24.6685,24.7212,24.607,24.6245,15000.0
2010-10-28 10:40:00,28.01,28.13,28.01,28.12,8900.0,24.6245,24.73,24.6245,24.7212,8900.0
2010-10-28 10:50:00,28.12,28.15,28.12,28.14,23100.0,24.7212,24.7476,24.7212,24.7388,23100.0
2010-10-28 11:00:00,28.12,28.15,28.11,28.11,11300.0,24.7212,24.7476,24.7125,24.7125,11300.0
2010-10-28 11:10:00,28.11,28.14,28.11,28.12,9500.0,24.7125,24.7388,24.7125,24.7212,9500.0
2010-10-28 11:20:00,28.12,28.13,28.07,28.09,15600.0,24.7212,24.73,24.6773,24.6949,15600.0
2010-10-28 11:30:00,28.09,28.11,28.08,28.11,5300.0,24.6949,24.7125,24.6861,24.7125,5300.0
2010-10-28 11:40:00,28.11,28.13,28.08,28.1,18700.0,24.7125,24.73,24.6861,24.7037,18700.0
2010-10-28 11:50:00,28.1,28.11,28.06,28.08,5600.0,24.7037,24.7125,24.6685,24.6861,5600.0
2010-10-28 12:00:00,28.05,28.09,28.02,28.07,7200.0,24.6597,24.6949,24.6333,24.6773,7200.0
2010-10-28 12:10:00,28.09,28.11,28.09,28.11,6400.0,24.6949,24.7125,24.6949,24.7125,6400.0
2010-10-28 12:20:00,28.11,28.11,28.06,28.08,7000.0,24.7125,24.7125,24.6685,24.6861,7000.0
2010-10-28 12:30:00,28.08,28.1,28.07,28.08,7200.0,24.6861,24.7037,24.6773,24.6861,7200.0
2010-10-28 12:40:00,28.1,28.1,28.08,28.08,5900.0,24.7037,24.7037,24.6861,24.6861,5900.0
2010-10-28 12:50:00,28.07,28.1,28.07,28.07,11400.0,24.6773,24.7037,24.6773,24.6773,11400.0
2010-10-28 13:00:00,28.08,28.1,28.07,28.08,6100.0,24.6861,24.7037,24.6773,24.6861,6100.0
2010-10-28 13:10:00,28.1,28.13,28.07,28.1,73400.0,24.7037,24.73,24.6773,24.7037,73400.0
2010-10-28 13:20:00,28.1,28.1,28.06,28.08,5800.0,24.7037,24.7037,24.6685,24.6861,5800.0
2010-10-28 13:30:00,28.09,28.1,28.07,28.07,6900.0,24.6949,24.7037,24.6773,24.6773,6900.0
2010-10-28 13:40:00,28.08,28.09,28.06,28.07,6400.0,24.6861,24.6949,24.6685,24.6773,6400.0
2010-10-28 13:50:00,28.07,28.09,28.06,28.08,8200.0,24.6773,24.6949,24.6685,24.6861,8200.0
2010-10-28 14:00:00,28.07,28.09,28.07,28.08,9100.0,24.6773,24.6949,24.6773,24.6861,9100.0
2010-10-28 14:10:00,28.08,28.09,28.05,28.07,7900.0,24.6861,24.6949,24.6597,24.6773,7900.0
2010-10-28 14:20:00,28.06,28.08,28.05,28.08,9100.0,24.6685,24.6861,24.6597,24.6861,9100.0
2010-10-28 14:30:00,28.09,28.09,28.02,28.06,9300.0,24.6949,24.6949,24.6333,24.6685,9300.0
2010-10-28 14:40:00,28.05,28.09,28.05,28.09,12400.0,24.6597,24.6949,24.6597,24.6949,12400.0
2010-10-28 14:50:00,28.09,28.09,28.05,28.05,9900.0,24.6949,24.6949,24.6597,24.6597,9900.0
2010-10-28 15:00:00,28.06,28.06,28.01,28.05,9700.0,24.6685,24.6685,24.6245,24.6597,9700.0
2010-10-28 15:10:00,28.05,28.06,28.0,28.0,14200.0,24.6597,24.6685,24.6157,24.6157,14200.0
2010-10-28 15:20:00,28.0,28.01,27.94,27.96,9300.0,24.6157,24.6245,24.563,24.5806,9300.0
2010-10-28 15:30:00,27.96,28.0,27.95,27.98,12000.0,24.5806,24.6157,24.5718,24.5982,12000.0
2010-10-28 15:40:00,27.99,27.99,27.96,27.98,18900.0,24.607,24.607,24.5806,24.5982,18900.0
2010-10-28 15:50:00,27.97,28.01,27.94,27.99,34100.0,24.5894,24.6245,24.563,24.607,34100.0
2010-10-29 09:30:00,27.87,28.0,27.74,27.94,2800.0,24.5015,24.6157,24.3872,24.563,2800.0
2010-10-29 09:40:00,27.93,28.13,27.87,28.13,51200.0,24.5542,24.73,24.5015,24.73,51200.0
2010-10-29 09:50:00,28.13,28.14,28.04,28.05,88500.0,24.73,24.7388,24.6509,24.6597,88500.0
2010-10-29 10:00:00,28.04,28.22,28.04,28.18,89000.0,24.6509,24.8092,24.6509,24.774,89000.0
2010-10-29 10:10:00,28.18,28.2,28.18,28.2,47000.0,24.774,24.7916,24.774,24.7916,47000.0
2010-10-29 10:20:00,28.2,28.27,28.19,28.21,29700.0,24.7916,24.8531,24.7828,24.8004,29700.0
2010-10-29 10:30:00,28.24,28.25,28.2,28.22,17400.0,24.8267,24.8355,24.7916,24.8092,17400.0
2010-10-29 10:40:00,28.22,28.23,28.21,28.23,10500.0,24.8092,24.8179,24.8004,24.8179,10500.0
2010-10-29 10:50:00,28.23,28.24,28.17,28.21,16800.0,24.8179,24.8267,24.7652,24.8004,16800.0
2010-10-29 11:00:00,28.2,28.2,28.16,28.2,11200.0,24.7916,24.7916,24.7564,24.7916,11200.0
2010-10-29 11:10:00,28.2,28.29,28.2,28.27,60600.0,24.7916,24.8707,24.7916,24.8531,60600.0
2010-10-29 11:20:00,28.25,28.39,28.25,28.37,40100.0,24.8355,24.9586,24.8355,24.941,40100.0
2010-10-29 11:30:00,28.37,28.37,28.29,28.35,3500.0,24.941,24.941,24.8707,24.9234,3500.0
2010-10-29 11:40:00,28.32,28.4,28.31,28.34,19400.0,24.8971,24.9674,24.8883,24.9147,19400.0
2010-10-29 11:50:00,28.34,28.39,28.34,28.39,1700.0,24.9147,24.9586,24.9147,24.9586,1700.0
2010-10-29 12:00:00,28.4,28.4,28.39,28.4,1400.0,24.9674,24.9674,24.9586,24.9674,1400.0
2010-10-29 12:10:00,28.4,28.4,28.35,28.4,8600.0,24.9674,24.9674,24.9234,24.9674,8600.0
2010-10-29 12:20:00,28.4,28.45,28.37,28.41,17000.0,24.9674,25.0114,24.941,24.9762,17000.0
2010-10-29 12:30:00,28.42,28.43,28.22,28.23,7600.0,24.985,24.9938,24.8092,24.8179,7600.0
2010-10-29 12:40:00,28.19,28.26,28.1,28.23,9200.0,24.7828,24.8443,24.7037,24.8179,9200.0
2010-10-29 12:50:00,28.2,28.21,28.2,28.2,1300.0,24.7916,24.8004,24.7916,24.7916,1300.0
2010-10-29 13:00:00,28.17,28.26,28.14,28.26,3800.0,24.7652,24.8443,24.7388,24.8443,3800.0
2010-10-29 13:10:00,28.27,28.28,28.24,28.27,1400.0,24.8531,24.8619,24.8267,24.8531,1400.0
2010-10-29 13:20:00,28.29,28.31,28.29,28.31,500.0,24.8707,24.8883,24.8707,24.8883,500.0
2010-10-29 13:30:00,28.29,28.4,28.28,28.4,5100.0,24.8707,24.9674,24.8619,24.9674,5100.0
2010-10-29 13:40:00,28.4,28.43,28.35,28.38,4300.0,24.9674,24.9938,24.9234,24.9498,4300.0
2010-10-29 13:50:00,28.39,28.39,28.31,28.31,13800.0,24.9586,24.9586,24.8883,24.8883,13800.0
2010-10-29 14:00:00,28.3,28.31,28.24,28.26,4200.0,24.8795,24.8883,24.8267,24.8443,4200.0
2010-10-29 14:10:00,28.28,28.28,28.24,28.27,7500.0,24.8619,24.8619,24.8267,24.8531,7500.0
2010-10-29 14:20:00,28.28,28.28,28.18,28.19,5800.0,24.8619,24.8619,24.774,24.7828,5800.0
2010-10-29 14:30:00,28.18,28.2,28.18,28.2,2600.0,24.774,24.7916,24.774,24.7916,2600.0
2010-10-29 14:40:00,28.19,28.25,28.19,28.24,9900.0,24.7828,24.8355,24.7828,24.8267,9900.0
2010-10-29 14:50:00,28.24,28.28,28.24,28.27,43500.0,24.8267,24.8619,24.8267,24.8531,43500.0
2010-10-29 15:00:00,28.27,28.28,28.22,28.23,208200.0,24.8531,24.8619,24.8092,24.8179,208200.0
2010-10-29 15:10:00,28.23,28.28,28.22,28.25,20600.0,24.8179,24.8619,24.8092,24.8355,20600.0
2010-10-29 15:20:00,28.24,28.24,28.18,28.22,11000.0,24.8267,24.8267,24.774,24.8092,11000.0
2010-10-29 15:30:00,28.22,28.26,28.19,28.2,30300.0,24.8092,24.8443,24.7828,24.7916,30300.0
2010-10-29 15:40:00,28.2,28.21,28.14,28.18,16400.0,24.7916,24.8004,24.7388,24.774,16400.0
2010-10-29 15:50:00,28.19,28.28,28.15,28.2,127000.0,24.7828,24.8619,24.7476,24.7916,127000.0
2010-11-01 09:30:00,28.22,28.31,28.06,28.12,8200.0,24.8092,24.8883,24.6685,24.7212,8200.0
2010-11-01 09:40:00,28.18,28.18,28.01,28.02,6000.0,24.774,24.774,24.6245,24.6333,6000.0
2010-11-01 09:50:00,28.02,28.26,28.0,28.26,46500.0,24.6333,24.8443,24.6157,24.8443,46500.0
2010-11-01 10:00:00,28.31,28.31,28.23,28.24,16500.0,24.8883,24.8883,24.8179,24.8267,16500.0
2010-11-01 10:10:00,28.24,28.27,28.2,28.2,10600.0,24.8267,24.8531,24.7916,24.7916,10600.0
2010-11-01 10:20:00,28.2,28.2,28.12,28.15,14800.0,24.7916,24.7916,24.7212,24.7476,14800.0
2010-11-01 10:30:00,28.16,28.18,28.13,28.13,73800.0,24.7564,24.774,24.73,24.73,73800.0
2010-11-01 10:40:00,28.14,28.21,28.14,28.21,57100.0,24.7388,24.8004,24.7388,24.8004,57100.0
2010-11-01 10:50:00,28.2,28.22,28.15,28.18,24300.0,24.7916,24.8092,24.7476,24.774,24300.0
2010-11-01 11:00:00,28.16,28.18,28.1,28.12,14200.0,24.7564,24.774,24.7037,24.7212,14200.0
2010-11-01 11:10:00,28.12,28.12,28.02,28.05,7900.0,24.7212,24.7212,24.6333,24.6597,7900.0
2010-11-01 11:20:00,28.06,28.09,28.0,28.05,12600.0,24.6685,24.6949,24.6157,24.6597,12600.0
2010-11-01 11:30:00,28.06,28.08,27.95,27.99,30800.0,24.6685,24.6861,24.5718,24.607,30800.0
2010-11-01 11:40:00,27.99,28.01,27.87,27.93,29000.0,24.607,24.6245,24.5015,24.5542,29000.0
2010-11-01 11:50:00,27.94,27.99,27.89,27.96,56400.0,24.563,24.607,24.519,24.5806,56400.0
2010-11-01 12:00:00,27.97,28.0,27.91,27.92,31700.0,24.5894,24.6157,24.5366,24.5454,31700.0
2010-11-01 12:10:00,27.92,27.99,27.91,27.96,19600.0,24.5454,24.607,24.5366,24.5806,19600.0
2010-11-01 12:20:00,27.95,27.99,27.94,27.98,10100.0,24.5718,24.607,24.563,24.5982,10100.0
2010-11-01 12:30:00,27.99,28.0,27.99,27.99,104500.0,24.607,24.6157,24.607,24.607,104500.0
2010-11-01 12:40:00,28.0,28.07,28.0,28.03,167500.0,24.6157,24.6773,24.6157,24.6421,167500.0
2010-11-01 12:50:00,28.06,28.07,27.97,27.97,17000.0,24.6685,24.6773,24.5894,24.5894,17000.0
2010-11-01 13:00:00,27.97,28.02,27.95,28.0,9500.0,24.5894,24.6333,24.5718,24.6157,9500.0
2010-11-01 13:10:00,28.0,28.04,27.98,27.99,10900.0,24.6157,24.6509,24.5982,24.607,10900.0
2010-11-01 13:20:00,27.98,28.02,27.93,27.94,23400.0,24.5982,24.6333,24.5542,24.563,23400.0
2010-11-01 13:30:00,27.95,28.02,27.95,27.99,18700.0,24.5718,24.6333,24.5718,24.607,18700.0
2010-11-01 13:40:00,27.99,28.02,27.99,28.0,40000.0,24.607,24.6333,24.607,24.6157,40000.0
2010-11-01 13:50:00,28.0,28.02,27.97,27.97,6300.0,24.6157,24.6333,24.5894,24.5894,6300.0
2010-11-01 14:00:00,27.97,27.97,27.92,27.97,8900.0,24.5894,24.5894,24.5454,24.5894,8900.0
2010-11-01 14:10:00,27.97,28.04,27.96,28.01,11300.0,24.5894,24.6509,24.5806,24.6245,11300.0
2010-11-01 14:20:00,28.02,28.03,27.96,27.96,32400.0,24.6333,24.6421,24.5806,24.5806,32400.0
2010-11-01 14:30:00,27.96,27.96,27.82,27.84,41700.0,24.5806,24.5806,24.4575,24.4751,41700.0
2010-11-01 14:40:00,27.83,28.02,27.8,28.0,70100.0,24.4663,24.6333,24.4399,24.6157,70100.0
2010-11-01 14:50:00,28.0,28.02,27.95,27.96,50400.0,24.6157,24.6333,24.5718,24.5806,50400.0
2010-11-01 15:00:00,27.96,27.96,27.76,27.77,24900.0,24.5806,24.5806,24.4048,24.4135,24900.0
2010-11-01 15:10:00,27.77,27.78,27.66,27.71,64000.0,24.4135,24.4223,24.3168,24.3608,64000.0
2010-11-01 15:20:00,27.71,27.8,27.65,27.77,29600.0,24.3608,24.4399,24.308,24.4135,29600.0
2010-11-01 15:30:00,27.78,27.84,27.65,27.7,43100.0,24.4223,24.4751,24.308,24.352,43100.0
2010-11-01 15:40:00,27.7,27.94,27.7,27.9,45400.0,24.352,24.563,24.352,24.5278,45400.0
2010-11-01 15:50:00,27.91,27.94,27.58,27.94,241800.0,24.5366,24.563,24.2465,24.563,241800.0
2010-11-02 09:30:00,28.12,28.2,28.11,28.11,26600.0,24.7212,24.7916,24.7125,24.7125,26600.0
2010-11-02 09:40:00,28.12,28.15,28.05,28.08,59700.0,24.7212,24.7476,24.6597,24.6861,59700.0
2010-11-02 09:50:00,28.11,28.25,28.06,28.21,82900.0,24.7125,24.8355,24.6685,24.8004,82900.0
2010-11-02 10:00:00,28.22,28.28,28.2,28.27,41100.0,24.8092,24.8619,24.7916,24.8531,41100.0
2010-11-02 10:10:00,28.25,28.3,28.22,28.27,27800.0,24.8355,24.8795,24.8092,24.8531,27800.0
2010-11-02 10:20:00,28.25,28.26,28.21,28.23,15000.0,24.8355,24.8443,24.8004,24.8179,15000.0
2010-11-02 10:30:00,28.22,28.24,28.16,28.21,104400.0,24.8092,24.8267,24.7564,24.8004,104400.0
2010-11-02 10:40:00,28.19,28.2,28.14,28.14,46300.0,24.7828,24.7916,24.7388,24.7388,46300.0
2010-11-02 10:50:00,28.16,28.31,28.16,28.24,78600.0,24.7564,24.8883,24.7564,24.8267,78600.0
2010-11-02 11:00:00,28.24,28.28,28.23,28.27,36700.0,24.8267,24.8619,24.8179,24.8531,36700.0
2010-11-02 11:10:00,28.28,28.28,28.22,28.25,55800.0,24.8619,24.8619,24.8092,24.8355,55800.0
2010-11-02 11:20:00,28.25,28.29,28.25,28.25,12600.0,24.8355,24.8707,24.8355,24.8355,12600.0
2010-11-02 11:30:00,28.26,28.26,28.25,28.25,6300.0,24.8443,24.8443,24.8355,24.8355,6300.0
2010-11-02 11:40:00,28.25,28.27,28.24,28.25,4300.0,24.8355,24.8531,24.8267,24.8355,4300.0
2010-11-02 11:50:00,28.25,28.26,28.25,28.26,3500.0,24.8355,24.8443,24.8355,24.8443,3500.0
2010-11-02 12:00:00,28.25,28.27,28.25,28.25,17500.0,24.8355,24.8531,24.8355,24.8355,17500.0
2010-11-02 12:10:00,28.25,28.38,28.25,28.37,11400.0,24.8355,24.9498,24.8355,24.941,11400.0
2010-11-02 12:20:00,28.38,28.53,28.38,28.5,26800.0,24.9498,25.0817,24.9498,25.0553,26800.0
2010-11-02 12:30:00,28.51,28.53,28.46,28.49,8600.0,25.0641,25.0817,25.0201,25.0465,8600.0
2010-11-02 12:40:00,28.49,28.51,28.49,28.51,11400.0,25.0465,25.0641,25.0465,25.0641,11400.0
2010-11-02 12:50:00,28.51,28.52,28.49,28.49,41700.0,25.0641,25.0729,25.0465,25.0465,41700.0
2010-11-02 13:00:00,28.51,28.61,28.49,28.6,98000.0,25.0641,25.152,25.0465,25.1432,98000.0
2010-11-02 13:10:00,28.59,28.6,28.51,28.57,5500.0,25.1344,25.1432,25.0641,25.1169,5500.0
2010-11-02 13:20:00,28.58,28.68,28.58,28.68,4000.0,25.1256,25.2136,25.1256,25.2136,4000.0
2010-11-02 13:30:00,28.7,28.73,28.68,28.71,32800.0,25.2311,25.2575,25.2136,25.2399,32800.0
2010-11-02 13:40:00,28.72,28.81,28.72,28.78,5500.0,25.2487,25.3278,25.2487,25.3015,5500.0
2010-11-02 13:50:00,28.79,28.83,28.78,28.83,3500.0,25.3103,25.3454,25.3015,25.3454,3500.0
2010-11-02 14:00:00,28.84,28.88,28.82,28.88,7300.0,25.3542,25.3894,25.3366,25.3894,7300.0
2010-11-02 14:10:00,28.89,28.9,28.84,28.86,5900.0,25.3982,25.407,25.3542,25.3718,5900.0
2010-11-02 14:20:00,28.85,28.86,28.83,28.85,21600.0,25.363,25.3718,25.3454,25.363,21600.0
2010-11-02 14:30:00,28.84,28.86,28.82,28.85,20900.0,25.3542,25.3718,25.3366,25.363,20900.0
2010-11-02 14:40:00,28.84,28.85,28.82,28.82,14300.0,25.3542,25.363,25.3366,25.3366,14300.0
2010-11-02 14:50:00,28.82,28.85,28.8,28.8,4600.0,25.3366,25.363,25.3191,25.3191,4600.0
2010-11-02 15:00:00,28.81,28.83,28.75,28.8,25100.0,25.3278,25.3454,25.2751,25.3191,25100.0
2010-11-02 15:10:00,28.8,28.81,28.74,28.76,42500.0,25.3191,25.3278,25.2663,25.2839,42500.0
2010-11-02 15:20:00,28.77,28.84,28.75,28.84,58300.0,25.2927,25.3542,25.2751,25.3542,58300.0
2010-11-02 15:30:00,28.83,28.83,28.78,28.8,10000.0,25.3454,25.3454,25.3015,25.3191,10000.0
2010-11-02 15:40:00,28.79,28.79,28.66,28.72,21400.0,25.3103,25.3103,25.196,25.2487,21400.0
2010-11-02 15:50:00,28.71,28.74,28.64,28.64,78800.0,25.2399,25.2663,25.1784,25.1784,78800.0
2010-11-03 09:30:00,28.84,28.89,28.73,28.84,9900.0,25.3542,25.3982,25.2575,25.3542,9900.0
2010-11-03 09:40:00,28.78,28.79,28.62,28.68,9200.0,25.3015,25.3103,25.1608,25.2136,9200.0
2010-11-03 09:50:00,28.69,28.71,28.61,28.64,39000.0,25.2223,25.2399,25.152,25.1784,39000.0
2010-11-03 10:00:00,28.65,28.71,28.58,28.68,27100.0,25.1872,25.2399,25.1256,25.2136,27100.0
2010-11-03 10:10:00,28.69,28.76,28.69,28.75,33400.0,25.2223,25.2839,25.2223,25.2751,33400.0
2010-11-03 10:20:00,28.75,28.77,28.68,28.75,13700.0,25.2751,25.2927,25.2136,25.2751,13700.0
2010-11-03 10:30:00,28.76,28.8,28.67,28.68,9600.0,25.2839,25.3191,25.2048,25.2136,9600.0
2010-11-03 10:40:00,28.65,28.67,28.6,28.6,2300.0,25.1872,25.2048,25.1432,25.1432,2300.0
2010-11-03 10:50:00,28.56,28.64,28.55,28.57,5600.0,25.1081,25.1784,25.0993,25.1169,5600.0
2010-11-03 11:00:00,28.57,28.7,28.56,28.66,14900.0,25.1169,25.2311,25.1081,25.196,14900.0
2010-11-03 11:10:00,28.67,28.67,28.57,28.62,10500.0,25.2048,25.2048,25.1169,25.1608,10500.0
2010-11-03 11:20:00,28.63,28.72,28.63,28.66,8200.0,25.1696,25.2487,25.1696,25.196,8200.0
2010-11-03 11:30:00,28.66,28.67,28.65,28.66,2300.0,25.196,25.2048,25.1872,25.196,2300.0
2010-11-03 11:40:00,28.66,28.67,28.6,28.64,6200.0,25.196,25.2048,25.1432,25.1784,6200.0
2010-11-03 11:50:00,28.66,28.66,28.65,28.66,24000.0,25.196,25.196,25.1872,25.196,24000.0
2010-11-03 12:00:00,28.65,28.65,28.59,28.63,5700.0,25.1872,25.1872,25.1344,25.1696,5700.0
2010-11-03 12:10:00,28.64,28.7,28.64,28.7,10000.0,25.1784,25.2311,25.1784,25.2311,10000.0
2010-11-03 12:20:00,28.69,28.73,28.66,28.67,7400.0,25.2223,25.2575,25.196,25.2048,7400.0
2010-11-03 12:30:00,28.66,28.7,28.62,28.62,5600.0,25.196,25.2311,25.1608,25.1608,5600.0
2010-11-03 12:40:00,28.62,28.66,28.61,28.65,3300.0,25.1608,25.196,25.152,25.1872,3300.0
2010-11-03 12:50:00,28.65,28.69,28.65,28.67,3800.0,25.1872,25.2223,25.1872,25.2048,3800.0
2010-11-03 13:00:00,28.67,28.69,28.59,28.59,23300.0,25.2048,25.2223,25.1344,25.1344,23300.0
2010-11-03 13:10:00,28.58,28.58,28.54,28.55,6800.0,25.1256,25.1256,25.0905,25.0993,6800.0
2010-11-03 13:20:00,28.54,28.59,28.53,28.58,4100.0,25.0905,25.1344,25.0817,25.1256,4100.0
2010-11-03 13:30:00,28.59,28.64,28.58,28.62,4400.0,25.1344,25.1784,25.1256,25.1608,4400.0
2010-11-03 13:40:00,28.62,28.66,28.62,28.66,12200.0,25.1608,25.196,25.1608,25.196,12200.0
2010-11-03 13:50:00,28.64,28.66,28.63,28.63,8100.0,25.1784,25.196,25.1696,25.1696,8100.0
2010-11-03 14:00:00,28.63,28.67,28.63,28.64,20600.0,25.1696,25.2048,25.1696,25.1784,20600.0
2010-11-03 14:10:00,28.64,28.76,28.52,28.76,19300.0,25.1784,25.2839,25.0729,25.2839,19300.0
2010-11-03 14:20:00,28.76,28.78,28.59,28.65,18100.0,25.2839,25.3015,25.1344,25.1872,18100.0
2010-11-03 14:30:00,28.65,28.67,28.59,28.63,6100.0,25.1872,25.2048,25.1344,25.1696,6100.0
2010-11-03 14:40:00,28.62,28.66,28.55,28.62,21700.0,25.1608,25.196,25.0993,25.1608,21700.0
2010-11-03 14:50:00,28.61,28.64,28.59,28.63,12300.0,25.152,25.1784,25.1344,25.1696,12300.0
2010-11-03 15:00:00,28.63,28.65,28.59,28.64,20700.0,25.1696,25.1872,25.1344,25.1784,20700.0
2010-11-03 15:10:00,28.62,28.67,28.58,28.58,16200.0,25.1608,25.2048,25.1256,25.1256,16200.0
2010-11-03 15:20:00,28.57,28.62,28.55,28.55,6900.0,25.1169,25.1608,25.0993,25.0993,6900.0
2010-11-03 15:30:00,28.56,28.59,28.55,28.57,8600.0,25.1081,25.1344,25.0993,25.1169,8600.0
2010-11-03 15:40:00,28.57,28.57,28.49,28.56,13200.0,25.1169,25.1169,25.0465,25.1081,13200.0
2010-11-03 15:50:00,28.55,28.59,28.48,28.56,20000.0,25.0993,25.1344,25.0377,25.1081,20000.0
2010-11-04 09:30:00,28.83,28.88,28.5,28.5,24200.0,25.3454,25.3894,25.0553,25.0553,24200.0
2010-11-04 09:40:00,28.49,28.59,28.46,28.48,14400.0,25.0465,25.1344,25.0201,25.0377,14400.0
2010-11-04 09:50:00,28.51,28.59,28.46,28.5,15500.0,25.0641,25.1344,25.0201,25.0553,15500.0
2010-11-04 10:00:00,28.53,28.53,28.33,28.39,6400.0,25.0817,25.0817,24.9059,24.9586,6400.0
2010-11-04 10:10:00,28.42,28.61,28.42,28.57,11200.0,24.985,25.152,24.985,25.1169,11200.0
2010-11-04 10:20:00,28.57,28.57,28.5,28.56,13200.0,25.1169,25.1169,25.0553,25.1081,13200.0
2010-11-04 10:30:00,28.56,28.59,28.54,28.56,16500.0,25.1081,25.1344,25.0905,25.1081,16500.0
2010-11-04 10:40:00,28.56,28.65,28.56,28.63,8900.0,25.1081,25.1872,25.1081,25.1696,8900.0
2010-11-04 10:50:00,28.62,28.62,28.59,28.6,15300.0,25.1608,25.1608,25.1344,25.1432,15300.0
2010-11-04 11:00:00,28.6,28.6,28.49,28.49,15100.0,25.1432,25.1432,25.0465,25.0465,15100.0
2010-11-04 11:10:00,28.5,28.62,28.5,28.58,18000.0,25.0553,25.1608,25.0553,25.1256,18000.0
2010-11-04 11:20:00,28.56,28.6,28.5,28.6,16300.0,25.1081,25.1432,25.0553,25.1432,16300.0
2010-11-04 11:30:00,28.6,28.61,28.59,28.61,6800.0,25.1432,25.152,25.1344,25.152,6800.0
2010-11-04 11:40:00,28.6,28.61,28.53,28.55,15800.0,25.1432,25.152,25.0817,25.0993,15800.0
2010-11-04 11:50:00,28.55,28.59,28.55,28.59,5000.0,25.0993,25.1344,25.0993,25.1344,5000.0
2010-11-04 12:00:00,28.6,28.6,28.58,28.6,5500.0,25.1432,25.1432,25.1256,25.1432,5500.0
2010-11-04 12:10:00,28.6,28.6,28.59,28.6,9300.0,25.1432,25.1432,25.1344,25.1432,9300.0
2010-11-04 12:20:00,28.6,28.6,28.56,28.6,8700.0,25.1432,25.1432,25.1081,25.1432,8700.0
2010-11-04 12:30:00,28.6,28.6,28.59,28.6,121100.0,25.1432,25.1432,25.1344,25.1432,121100.0
2010-11-04 12:40:00,28.6,28.6,28.59,28.6,15000.0,25.1432,25.1432,25.1344,25.1432,15000.0
2010-11-04 12:50:00,28.6,28.6,28.6,28.6,4500.0,25.1432,25.1432,25.1432,25.1432,4500.0
2010-11-04 13:00:00,28.6,28.6,28.59,28.6,7500.0,25.1432,25.1432,25.1344,25.1432,7500.0
2010-11-04 13:10:00,28.6,28.6,28.58,28.58,105100.0,25.1432,25.1432,25.1256,25.1256,105100.0
2010-11-04 13:20:00,28.59,28.59,28.53,28.54,7100.0,25.1344,25.1344,25.0817,25.0905,7100.0
2010-11-04 13:30:00,28.56,28.56,28.5,28.5,8100.0,25.1081,25.1081,25.0553,25.0553,8100.0
2010-11-04 13:40:00,28.5,28.53,28.49,28.5,7400.0,25.0553,25.0817,25.0465,25.0553,7400.0
2010-11-04 13:50:00,28.51,28.51,28.48,28.48,3400.0,25.0641,25.0641,25.0377,25.0377,3400.0
2010-11-04 14:00:00,28.48,28.49,28.38,28.42,44300.0,25.0377,25.0465,24.9498,24.985,44300.0
2010-11-04 14:10:00,28.43,28.44,28.4,28.43,11400.0,24.9938,25.0026,24.9674,24.9938,11400.0
2010-11-04 14:20:00,28.42,28.48,28.34,28.41,31000.0,24.985,25.0377,24.9147,24.9762,31000.0
2010-11-04 14:30:00,28.4,28.46,28.38,28.41,16800.0,24.9674,25.0201,24.9498,24.9762,16800.0
2010-11-04 14:40:00,28.41,28.47,28.37,28.44,11600.0,24.9762,25.0289,24.941,25.0026,11600.0
2010-11-04 14:50:00,28.44,28.46,28.43,28.46,7600.0,25.0026,25.0201,24.9938,25.0201,7600.0
2010-11-04 15:00:00,28.46,28.49,28.39,28.47,28200.0,25.0201,25.0465,24.9586,25.0289,28200.0
2010-11-04 15:10:00,28.46,28.46,28.28,28.28,20000.0,25.0201,25.0201,24.8619,24.8619,20000.0
2010-11-04 15:20:00,28.31,28.44,28.25,28.44,15400.0,24.8883,25.0026,24.8355,25.0026,15400.0
2010-11-04 15:30:00,28.47,28.47,28.36,28.36,13600.0,25.0289,25.0289,24.9322,24.9322,13600.0
2010-11-04 15:40:00,28.33,28.4,28.26,28.28,29700.0,24.9059,24.9674,24.8443,24.8619,29700.0
2010-11-04 15:50:00,28.27,28.35,28.21,28.32,35100.0,24.8531,24.9234,24.8004,24.8971,35100.0
2010-11-05 09:30:00,28.35,28.38,28.16,28.21,11500.0,24.9234,24.9498,24.7564,24.8004,11500.0
2010-11-05 09:40:00,28.17,28.19,28.02,28.1,11500.0,24.7652,24.7828,24.6333,24.7037,11500.0
2010-11-05 09:50:00,28.15,28.15,27.95,28.04,18700.0,24.7476,24.7476,24.5718,24.6509,18700.0
2010-11-05 10:00:00,28.07,28.17,27.97,28.13,16900.0,24.6773,24.7652,24.5894,24.73,16900.0
2010-11-05 10:10:00,28.19,28.29,27.5,27.61,177200.0,24.7828,24.8707,24.1762,24.2729,177200.0
2010-11-05 10:20:00,27.61,27.89,27.56,27.87,32400.0,24.2729,24.519,24.2289,24.5015,32400.0
2010-11-05 10:30:00,27.89,28.23,27.86,28.16,56500.0,24.519,24.8179,24.4927,24.7564,56500.0
2010-11-05 10:40:00,28.16,28.16,27.9,27.92,358600.0,24.7564,24.7564,24.5278,24.5454,358600.0
2010-11-05 10:50:00,27.89,27.94,27.83,27.86,22100.0,24.519,24.563,24.4663,24.4927,22100.0
2010-11-05 11:00:00,27.85,27.88,27.79,27.79,107300.0,24.4839,24.5103,24.4311,24.4311,107300.0
2010-11-05 11:10:00,27.79,27.95,27.77,27.91,23200.0,24.4311,24.5718,24.4135,24.5366,23200.0
2010-11-05 11:20:00,27.91,27.92,27.83,27.83,17000.0,24.5366,24.5454,24.4663,24.4663,17000.0
2010-11-05 11:30:00,27.85,27.85,27.7,27.7,17100.0,24.4839,24.4839,24.352,24.352,17100.0
2010-11-05 11:40:00,27.7,27.71,27.6,27.71,16600.0,24.352,24.3608,24.2641,24.3608,16600.0
2010-11-05 11:50:00,27.71,27.71,27.52,27.53,28000.0,24.3608,24.3608,24.1938,24.2026,28000.0
2010-11-05 12:00:00,27.56,27.58,27.42,27.43,28500.0,24.2289,24.2465,24.1058,24.1146,28500.0
2010-11-05 12:10:00,27.42,27.49,27.4,27.42,18700.0,24.1058,24.1674,24.0883,24.1058,18700.0
2010-11-05 12:20:00,27.42,27.48,27.29,27.41,18100.0,24.1058,24.1586,23.9916,24.0971,18100.0
2010-11-05 12:30:00,27.41,27.61,27.35,27.56,35500.0,24.0971,24.2729,24.0443,24.2289,35500.0
2010-11-05 12:40:00,27.57,27.72,27.57,27.71,17700.0,24.2377,24.3696,24.2377,24.3608,17700.0
2010-11-05 12:50:00,27.73,27.86,27.67,27.82,79000.0,24.3784,24.4927,24.3256,24.4575,79000.0
2010-11-05 13:00:00,27.85,28.07,27.84,27.99,78300.0,24.4839,24.6773,24.4751,24.607,78300.0
2010-11-05 13:10:00,28.01,28.26,27.84,28.23,278100.0,24.6245,24.8443,24.4751,24.8179,278100.0
2010-11-05 13:20:00,28.27,28.5,28.24,28.34,75100.0,24.8531,25.0553,24.8267,24.9147,75100.0
2010-11-05 13:30:00,28.32,28.34,28.22,28.25,14200.0,24.8971,24.9147,24.8092,24.8355,14200.0
2010-11-05 13:40:00,28.25,28.27,28.2,28.2,13900.0,24.8355,24.8531,24.7916,24.7916,13900.0
2010-11-05 13:50:00,28.17,28.21,28.03,28.09,48300.0,24.7652,24.8004,24.6421,24.6949,48300.0
2010-11-05 14:00:00,28.1,28.14,28.1,28.11,19100.0,24.7037,24.7388,24.7037,24.7125,19100.0
2010-11-05 14:10:00,28.13,28.15,28.08,28.08,69700.0,24.73,24.7476,24.6861,24.6861,69700.0
2010-11-05 14:20:00,28.09,28.1,28.0,28.02,6600.0,24.6949,24.7037,24.6157,24.6333,6600.0
2010-11-05 14:30:00,28.02,28.13,28.02,28.13,14900.0,24.6333,24.73,24.6333,24.73,14900.0
2010-11-05 14:40:00,28.14,28.15,28.0,28.1,12300.0,24.7388,24.7476,24.6157,24.7037,12300.0
2010-11-05 14:50:00,28.11,28.12,28.03,28.08,9300.0,24.7125,24.7212,24.6421,24.6861,9300.0
2010-11-05 15:00:00,28.08,28.09,28.05,28.07,8500.0,24.6861,24.6949,24.6597,24.6773,8500.0
2010-11-05 15:10:00,28.06,28.06,28.0,28.0,10500.0,24.6685,24.6685,24.6157,24.6157,10500.0
2010-11-05 15:20:00,28.0,28.07,28.0,28.03,62400.0,24.6157,24.6773,24.6157,24.6421,62400.0
2010-11-05 15:30:00,28.03,28.07,28.01,28.01,20100.0,24.6421,24.6773,24.6245,24.6245,20100.0
2010-11-05 15:40:00,28.02,28.04,27.98,28.0,17600.0,24.6333,24.6509,24.5982,24.6157,17600.0
2010-11-05 15:50:00,28.0,28.04,27.97,28.0,25900.0,24.6157,24.6509,24.5894,24.6157,25900.0
2010-11-08 09:30:00,28.01,28.01,27.89,27.9,6200.0,24.6245,24.6245,24.519,24.5278,6200.0
2010-11-08 09:40:00,27.91,27.96,27.87,27.87,1800.0,24.5366,24.5806,24.5015,24.5015,1800.0
2010-11-08 09:50:00,27.8,27.84,27.77,27.8,4400.0,24.4399,24.4751,24.4135,24.4399,4400.0
2010-11-08 10:00:00,27.79,27.8,27.6,27.6,8900.0,24.4311,24.4399,24.2641,24.2641,8900.0
2010-11-08 10:10:00,27.58,27.58,27.47,27.47,26900.0,24.2465,24.2465,24.1498,24.1498,26900.0
2010-11-08 10:20:00,27.45,27.49,27.35,27.47,33100.0,24.1322,24.1674,24.0443,24.1498,33100.0
2010-11-08 10:30:00,27.48,27.6,27.45,27.6,20100.0,24.1586,24.2641,24.1322,24.2641,20100.0
2010-11-08 10:40:00,27.61,27.67,27.52,27.65,8600.0,24.2729,24.3256,24.1938,24.308,8600.0
2010-11-08 10:50:00,27.66,27.66,27.52,27.55,29200.0,24.3168,24.3168,24.1938,24.2201,29200.0
2010-11-08 11:00:00,27.56,27.74,27.55,27.74,9400.0,24.2289,24.3872,24.2201,24.3872,9400.0
2010-11-08 11:10:00,27.72,27.75,27.71,27.75,8700.0,24.3696,24.396,24.3608,24.396,8700.0
2010-11-08 11:20:00,27.75,27.88,27.72,27.88,10200.0,24.396,24.5103,24.3696,24.5103,10200.0
2010-11-08 11:30:00,27.9,28.01,27.89,28.01,12900.0,24.5278,24.6245,24.519,24.6245,12900.0
2010-11-08 11:40:00,28.01,28.15,28.01,28.08,20200.0,24.6245,24.7476,24.6245,24.6861,20200.0
2010-11-08 11:50:00,28.1,28.14,28.07,28.14,9900.0,24.7037,24.7388,24.6773,24.7388,9900.0
2010-11-08 12:00:00,28.14,28.14,28.01,28.05,22900.0,24.7388,24.7388,24.6245,24.6597,22900.0
2010-11-08 12:10:00,28.02,28.05,27.97,27.97,11200.0,24.6333,24.6597,24.5894,24.5894,11200.0
2010-11-08 12:20:00,27.97,28.05,27.96,27.99,10500.0,24.5894,24.6597,24.5806,24.607,10500.0
2010-11-08 12:30:00,27.99,28.0,27.98,28.0,5000.0,24.607,24.6157,24.5982,24.6157,5000.0
2010-11-08 12:40:00,28.0,28.01,27.98,28.0,5000.0,24.6157,24.6245,24.5982,24.6157,5000.0
2010-11-08 12:50:00,27.97,28.0,27.97,28.0,4000.0,24.5894,24.6157,24.5894,24.6157,4000.0
2010-11-08 13:00:00,28.0,28.03,27.99,28.03,6600.0,24.6157,24.6421,24.607,24.6421,6600.0
2010-11-08 13:10:00,28.03,28.04,27.97,27.97,12500.0,24.6421,24.6509,24.5894,24.5894,12500.0
2010-11-08 13:20:00,27.97,28.0,27.96,28.0,4300.0,24.5894,24.6157,24.5806,24.6157,4300.0
2010-11-08 13:30:00,28.0,28.01,28.0,28.01,3400.0,24.6157,24.6245,24.6157,24.6245,3400.0
2010-11-08 13:40:00,28.01,28.06,27.98,28.05,4900.0,24.6245,24.6685,24.5982,24.6597,4900.0
2010-11-08 13:50:00,28.05,28.12,28.05,28.12,7700.0,24.6597,24.7212,24.6597,24.7212,7700.0
2010-11-08 14:00:00,28.12,28.17,28.1,28.16,10400.0,24.7212,24.7652,24.7037,24.7564,10400.0
2010-11-08 14:10:00,28.17,28.24,28.15,28.23,8100.0,24.7652,24.8267,24.7476,24.8179,8100.0
2010-11-08 14:20:00,28.23,28.3,28.22,28.27,18200.0,24.8179,24.8795,24.8092,24.8531,18200.0
2010-11-08 14:30:00,28.28,28.32,28.18,28.21,15500.0,24.8619,24.8971,24.774,24.8004,15500.0
2010-11-08 14:40:00,28.21,28.3,28.15,28.21,12700.0,24.8004,24.8795,24.7476,24.8004,12700.0
2010-11-08 14:50:00,28.23,28.23,28.19,28.2,4200.0,24.8179,24.8179,24.7828,24.7916,4200.0
2010-11-08 15:00:00,28.2,28.25,28.18,28.2,7100.0,24.7916,24.8355,24.774,24.7916,7100.0
2010-11-08 15:10:00,28.19,28.25,28.18,28.24,9200.0,24.7828,24.8355,24.774,24.8267,9200.0
2010-11-08 15:20:00,28.25,28.37,28.24,28.31,22200.0,24.8355,24.941,24.8267,24.8883,22200.0
2010-11-08 15:30:00,28.3,28.36,28.3,28.36,16900.0,24.8795,24.9322,24.8795,24.9322,16900.0
2010-11-08 15:40:00,28.34,28.44,28.31,28.39,28700.0,24.9147,25.0026,24.8883,24.9586,28700.0
2010-11-08 15:50:00,28.38,28.39,28.32,28.36,32000.0,24.9498,24.9586,24.8971,24.9322,32000.0
2010-11-09 09:30:00,28.41,28.46,28.25,28.41,17500.0,24.9762,25.0201,24.8355,24.9762,17500.0
2010-11-09 09:40:00,28.45,28.54,28.41,28.47,26500.0,25.0114,25.0905,24.9762,25.0289,26500.0
2010-11-09 09:50:00,28.45,28.5,28.35,28.4,7000.0,25.0114,25.0553,24.9234,24.9674,7000.0
2010-11-09 10:00:00,28.4,28.62,28.4,28.57,20900.0,24.9674,25.1608,24.9674,25.1169,20900.0
2010-11-09 10:10:00,28.56,28.69,28.51,28.69,11400.0,25.1081,25.2223,25.0641,25.2223,11400.0
2010-11-09 10:20:00,28.69,28.69,28.51,28.51,10900.0,25.2223,25.2223,25.0641,25.0641,10900.0
2010-11-09 10:30:00,28.53,28.53,28.34,28.36,8000.0,25.0817,25.0817,24.9147,24.9322,8000.0
2010-11-09 10:40:00,28.36,28.51,28.36,28.51,14700.0,24.9322,25.0641,24.9322,25.0641,14700.0
2010-11-09 10:50:00,28.5,28.6,28.5,28.59,15300.0,25.0553,25.1432,25.0553,25.1344,15300.0
2010-11-09 11:00:00,28.6,28.7,28.6,28.62,19800.0,25.1432,25.2311,25.1432,25.1608,19800.0
2010-11-09 11:10:00,28.62,28.73,28.6,28.72,15400.0,25.1608,25.2575,25.1432,25.2487,15400.0
2010-11-09 11:20:00,28.72,28.72,28.64,28.67,38700.0,25.2487,25.2487,25.1784,25.2048,38700.0
2010-11-09 11:30:00,28.65,28.65,28.52,28.52,4900.0,25.1872,25.1872,25.0729,25.0729,4900.0
2010-11-09 11:40:00,28.54,28.54,28.46,28.48,25600.0,25.0905,25.0905,25.0201,25.0377,25600.0
2010-11-09 11:50:00,28.51,28.51,28.41,28.46,22600.0,25.0641,25.0641,24.9762,25.0201,22600.0
2010-11-09 12:00:00,28.43,28.5,28.42,28.5,7600.0,24.9938,25.0553,24.985,25.0553,7600.0
2010-11-09 12:10:00,28.5,28.56,28.4,28.46,14400.0,25.0553,25.1081,24.9674,25.0201,14400.0
2010-11-09 12:20:00,28.46,28.59,28.45,28.57,11700.0,25.0201,25.1344,25.0114,25.1169,11700.0
2010-11-09 12:30:00,28.58,28.6,28.44,28.5,16500.0,25.1256,25.1432,25.0026,25.0553,16500.0
2010-11-09 12:40:00,28.49,28.5,28.4,28.44,6400.0,25.0465,25.0553,24.9674,25.0026,6400.0
2010-11-09 12:50:00,28.43,28.64,28.42,28.64,14200.0,24.9938,25.1784,24.985,25.1784,14200.0
2010-11-09 13:00:00,28.62,28.64,28.54,28.59,13500.0,25.1608,25.1784,25.0905,25.1344,13500.0
2010-11-09 13:10:00,28.59,28.61,28.51,28.56,15500.0,25.1344,25.152,25.0641,25.1081,15500.0
2010-11-09 13:20:00,28.56,28.66,28.56,28.62,14400.0,25.1081,25.196,25.1081,25.1608,14400.0
2010-11-09 13:30:00,28.61,28.61,28.53,28.53,8300.0,25.152,25.152,25.0817,25.0817,8300.0
2010-11-09 13:40:00,28.51,28.67,28.49,28.57,66700.0,25.0641,25.2048,25.0465,25.1169,66700.0
2010-11-09 13:50:00,28.55,28.65,28.52,28.52,28400.0,25.0993,25.1872,25.0729,25.0729,28400.0
2010-11-09 14:00:00,28.5,28.57,28.5,28.52,14600.0,25.0553,25.1169,25.0553,25.0729,14600.0
2010-11-09 14:10:00,28.54,28.62,28.5,28.57,16500.0,25.0905,25.1608,25.0553,25.1169,16500.0
2010-11-09 14:20:00,28.59,28.59,28.51,28.56,6600.0,25.1344,25.1344,25.0641,25.1081,6600.0
2010-11-09 14:30:00,28.55,28.6,28.55,28.56,8900.0,25.0993,25.1432,25.0993,25.1081,8900.0
2010-11-09 14:40:00,28.58,28.64,28.55,28.55,4000.0,25.1256,25.1784,25.0993,25.0993,4000.0
2010-11-09 14:50:00,28.55,28.67,28.54,28.67,14200.0,25.0993,25.2048,25.0905,25.2048,14200.0
2010-11-09 15:00:00,28.67,28.67,28.55,28.55,9300.0,25.2048,25.2048,25.0993,25.0993,9300.0
2010-11-09 15:10:00,28.55,28.63,28.55,28.61,11600.0,25.0993,25.1696,25.0993,25.152,11600.0
2010-11-09 15:20:00,28.6,28.6,28.56,28.58,7600.0,25.1432,25.1432,25.1081,25.1256,7600.0
2010-11-09 15:30:00,28.56,28.61,28.55,28.59,14500.0,25.1081,25.152,25.0993,25.1344,14500.0
2010-11-09 15:40:00,28.58,28.6,28.55,28.56,18600.0,25.1256,25.1432,25.0993,25.1081,18600.0
2010-11-09 15:50:00,28.56,28.62,28.55,28.61,28600.0,25.1081,25.1608,25.0993,25.152,28600.0
2010-11-10 09:30:00,28.6,28.64,28.39,28.39,5400.0,25.1432,25.1784,24.9586,24.9586,5400.0
2010-11-10 09:40:00,28.44,28.57,28.38,28.52,10600.0,25.0026,25.1169,24.9498,25.0729,10600.0
2010-11-10 09:50:00,28.55,28.61,28.46,28.51,28900.0,25.0993,25.152,25.0201,25.0641,28900.0
2010-11-10 10:00:00,28.51,28.7,28.47,28.55,95500.0,25.0641,25.2311,25.0289,25.0993,95500.0
2010-11-10 10:10:00,28.56,28.7,28.56,28.7,6400.0,25.1081,25.2311,25.1081,25.2311,6400.0
2010-11-10 10:20:00,28.68,28.82,28.67,28.73,17100.0,25.2136,25.3366,25.2048,25.2575,17100.0
2010-11-10 10:30:00,28.74,28.82,28.69,28.81,13300.0,25.2663,25.3366,25.2223,25.3278,13300.0
2010-11-10 10:40:00,28.81,28.95,28.81,28.9,25200.0,25.3278,25.4509,25.3278,25.407,25200.0
2010-11-10 10:50:00,28.9,28.98,28.89,28.93,23500.0,25.407,25.4773,25.3982,25.4333,23500.0
2010-11-10 11:00:00,28.95,28.95,28.84,28.87,13700.0,25.4509,25.4509,25.3542,25.3806,13700.0
2010-11-10 11:10:00,28.85,28.91,28.78,28.9,289500.0,25.363,25.4158,25.3015,25.407,289500.0
2010-11-10 11:20:00,28.89,28.89,28.85,28.86,10000.0,25.3982,25.3982,25.363,25.3718,10000.0
2010-11-10 11:30:00,28.86,28.94,28.86,28.94,6500.0,25.3718,25.4421,25.3718,25.4421,6500.0
2010-11-10 11:40:00,28.94,28.98,28.93,28.96,10300.0,25.4421,25.4773,25.4333,25.4597,10300.0
2010-11-10 11:50:00,28.96,29.05,28.94,29.0,87100.0,25.4597,25.5388,25.4421,25.4949,87100.0
2010-11-10 12:00:00,29.0,29.04,29.0,29.0,11700.0,25.4949,25.53,25.4949,25.4949,11700.0
2010-11-10 12:10:00,29.0,29.03,28.96,29.03,13800.0,25.4949,25.5213,25.4597,25.5213,13800.0
2010-11-10 12:20:00,29.02,29.03,29.0,29.0,9300.0,25.5125,25.5213,25.4949,25.4949,9300.0
2010-11-10 12:30:00,29.0,29.01,28.99,29.0,10100.0,25.4949,25.5037,25.4861,25.4949,10100.0
2010-11-10 12:40:00,29.0,29.02,28.99,29.02,8900.0,25.4949,25.5125,25.4861,25.5125,8900.0
2010-11-10 12:50:00,29.04,29.04,29.0,29.0,6200.0,25.53,25.53,25.4949,25.4949,6200.0
2010-11-10 13:00:00,29.0,29.03,28.97,29.0,26000.0,25.4949,25.5213,25.4685,25.4949,26000.0
2010-11-10 13:10:00,29.01,29.04,28.98,29.04,14100.0,25.5037,25.53,25.4773,25.53,14100.0
2010-11-10 13:20:00,29.02,29.1,29.02,29.09,8500.0,25.5125,25.5828,25.5125,25.574,8500.0
2010-11-10 13:30:00,29.07,29.1,29.01,29.05,11500.0,25.5564,25.5828,25.5037,25.5388,11500.0
2010-11-10 13:40:00,29.05,29.1,29.0,29.08,270000.0,25.5388,25.5828,25.4949,25.5652,270000.0
2010-11-10 13:50:00,29.09,29.23,29.09,29.15,12800.0,25.574,25.6971,25.574,25.6268,12800.0
2010-11-10 14:00:00,29.15,29.15,29.03,29.03,28200.0,25.6268,25.6268,25.5213,25.5213,28200.0
2010-11-10 14:10:00,29.03,29.03,29.01,29.01,14000.0,25.5213,25.5213,25.5037,25.5037,14000.0
2010-11-10 14:20:00,29.01,29.04,28.96,29.01,23500.0,25.5037,25.53,25.4597,25.5037,23500.0
2010-11-10 14:30:00,29.02,29.03,29.0,29.01,12100.0,25.5125,25.5213,25.4949,25.5037,12100.0
2010-11-10 14:40:00,29.0,29.04,28.99,29.03,14700.0,25.4949,25.53,25.4861,25.5213,14700.0
2010-11-10 14:50:00,29.04,29.06,29.0,29.01,3800.0,25.53,25.5476,25.4949,25.5037,3800.0
2010-11-10 15:00:00,29.02,29.02,28.95,29.01,98800.0,25.5125,25.5125,25.4509,25.5037,98800.0
2010-11-10 15:10:00,29.02,29.04,29.0,29.03,9500.0,25.5125,25.53,25.4949,25.5213,9500.0
2010-11-10 15:20:00,29.04,29.06,29.01,29.06,14200.0,25.53,25.5476,25.5037,25.5476,14200.0
2010-11-10 15:30:00,29.08,29.08,29.01,29.01,13900.0,25.5652,25.5652,25.5037,25.5037,13900.0
2010-11-10 15:40:00,29.01,29.08,28.95,29.03,18800.0,25.5037,25.5652,25.4509,25.5213,18800.0
2010-11-10 15:50:00,29.03,29.05,28.97,29.05,26500.0,25.5213,25.5388,25.4685,25.5388,26500.0
2010-11-11 09:30:00,28.81,29.0,28.78,28.97,16500.0,25.3278,25.4949,25.3015,25.4685,16500.0
2010-11-11 09:40:00,29.0,29.13,28.88,29.02,7700.0,25.4949,25.6092,25.3894,25.5125,7700.0
2010-11-11 09:50:00,29.03,29.05,28.95,29.05,10900.0,25.5213,25.5388,25.4509,25.5388,10900.0
2010-11-11 10:00:00,29.05,29.13,28.98,29.1,9900.0,25.5388,25.6092,25.4773,25.5828,9900.0
2010-11-11 10:10:00,29.1,29.11,29.06,29.1,2500.0,25.5828,25.5916,25.5476,25.5828,2500.0
2010-11-11 10:20:00,29.06,29.14,29.03,29.12,4100.0,25.5476,25.618,25.5213,25.6004,4100.0
2010-11-11 10:30:00,29.11,29.11,28.99,28.99,3000.0,25.5916,25.5916,25.4861,25.4861,3000.0
2010-11-11 10:40:00,28.98,29.04,28.98,29.02,3500.0,25.4773,25.53,25.4773,25.5125,3500.0
2010-11-11 10:50:00,29.02,29.06,28.99,29.05,4400.0,25.5125,25.5476,25.4861,25.5388,4400.0
2010-11-11 11:00:00,29.05,29.12,29.04,29.1,5300.0,25.5388,25.6004,25.53,25.5828,5300.0
2010-11-11 11:10:00,29.1,29.25,29.1,29.25,8500.0,25.5828,25.7147,25.5828,25.7147,8500.0
2010-11-11 11:20:00,29.22,29.25,29.2,29.2,6500.0,25.6883,25.7147,25.6707,25.6707,6500.0
2010-11-11 11:30:00,29.21,29.31,29.2,29.28,22400.0,25.6795,25.7674,25.6707,25.741,22400.0
2010-11-11 11:40:00,29.22,29.27,29.22,29.26,5200.0,25.6883,25.7322,25.6883,25.7235,5200.0
2010-11-11 11:50:00,29.26,29.26,29.22,29.26,1300.0,25.7235,25.7235,25.6883,25.7235,1300.0
2010-11-11 12:00:00,29.24,29.3,29.21,29.26,3100.0,25.7059,25.7586,25.6795,25.7235,3100.0
2010-11-11 12:10:00,29.26,29.41,29.25,29.39,8400.0,25.7235,25.8553,25.7147,25.8377,8400.0
2010-11-11 12:20:00,29.37,29.42,29.31,29.31,2700.0,25.8202,25.8641,25.7674,25.7674,2700.0
2010-11-11 12:30:00,29.32,29.4,29.26,29.3,3200.0,25.7762,25.8465,25.7235,25.7586,3200.0
2010-11-11 12:40:00,29.32,29.38,29.23,29.38,6000.0,25.7762,25.829,25.6971,25.829,6000.0
2010-11-11 12:50:00,29.38,29.47,29.37,29.47,8500.0,25.829,25.9081,25.8202,25.9081,8500.0
2010-11-11 13:00:00,29.47,29.58,29.42,29.58,12900.0,25.9081,26.0048,25.8641,26.0048,12900.0
2010-11-11 13:10:00,29.6,29.72,29.6,29.65,15600.0,26.0224,26.1279,26.0224,26.0663,15600.0
2010-11-11 13:20:00,29.66,29.7,29.57,29.62,22900.0,26.0751,26.1103,25.996,26.0399,22900.0
2010-11-11 13:30:00,29.62,29.8,29.6,29.71,21500.0,26.0399,26.1982,26.0224,26.1191,21500.0
2010-11-11 13:40:00,29.71,29.85,29.71,29.83,12700.0,26.1191,26.2421,26.1191,26.2246,12700.0
2010-11-11 13:50:00,29.83,29.83,29.67,29.7,20600.0,26.2246,26.2246,26.0839,26.1103,20600.0
2010-11-11 14:00:00,29.69,29.72,29.59,29.65,31900.0,26.1015,26.1279,26.0136,26.0663,31900.0
2010-11-11 14:10:00,29.65,29.72,29.6,29.7,22300.0,26.0663,26.1279,26.0224,26.1103,22300.0
2010-11-11 14:20:00,29.72,29.78,29.57,29.77,57400.0,26.1279,26.1806,25.996,26.1718,57400.0
2010-11-11 14:30:00,29.77,29.78,29.69,29.7,30300.0,26.1718,26.1806,26.1015,26.1103,30300.0
2010-11-11 14:40:00,29.7,29.74,29.69,29.73,11900.0,26.1103,26.1454,26.1015,26.1366,11900.0
2010-11-11 14:50:00,29.72,29.73,29.47,29.66,38300.0,26.1279,26.1366,25.9081,26.0751,38300.0
2010-11-11 15:00:00,29.66,29.69,29.65,29.69,12700.0,26.0751,26.1015,26.0663,26.1015,12700.0
2010-11-11 15:10:00,29.7,29.71,29.62,29.67,19000.0,26.1103,26.1191,26.0399,26.0839,19000.0
2010-11-11 15:20:00,29.66,29.7,29.66,29.7,14900.0,26.0751,26.1103,26.0751,26.1103,14900.0
2010-11-11 15:30:00,29.69,29.73,29.63,29.72,30700.0,26.1015,26.1366,26.0487,26.1279,30700.0
2010-11-11 15:40:00,29.72,29.73,29.65,29.67,37800.0,26.1279,26.1366,26.0663,26.0839,37800.0
2010-11-11 15:50:00,29.68,29.72,29.65,29.7,73300.0,26.0927,26.1279,26.0663,26.1103,73300.0
2010-11-12 09:30:00,29.51,29.67,29.51,29.57,20500.0,25.9432,26.0839,25.9432,25.996,20500.0
2010-11-12 09:40:00,29.58,29.65,29.55,29.55,19500.0,26.0048,26.0663,25.9784,25.9784,19500.0
2010-11-12 09:50:00,29.55,29.65,29.55,29.59,13000.0,25.9784,26.0663,25.9784,26.0136,13000.0
2010-11-12 10:00:00,29.57,29.58,29.52,29.53,9400.0,25.996,26.0048,25.952,25.9608,9400.0
2010-11-12 10:10:00,29.52,29.59,29.52,29.57,8000.0,25.952,26.0136,25.952,25.996,8000.0
2010-11-12 10:20:00,29.55,29.57,29.51,29.54,14600.0,25.9784,25.996,25.9432,25.9696,14600.0
2010-11-12 10:30:00,29.53,29.55,29.49,29.53,122700.0,25.9608,25.9784,25.9257,25.9608,122700.0
2010-11-12 10:40:00,29.53,29.55,29.5,29.53,36300.0,25.9608,25.9784,25.9344,25.9608,36300.0
2010-11-12 10:50:00,29.53,29.53,29.4,29.48,21300.0,25.9608,25.9608,25.8465,25.9169,21300.0
2010-11-12 11:00:00,29.48,29.51,29.37,29.43,15400.0,25.9169,25.9432,25.8202,25.8729,15400.0
2010-11-12 11:10:00,29.4,29.48,29.4,29.41,14600.0,25.8465,25.9169,25.8465,25.8553,14600.0
2010-11-12 11:20:00,29.41,29.48,29.39,29.47,9600.0,25.8553,25.9169,25.8377,25.9081,9600.0
2010-11-12 11:30:00,29.48,29.48,29.26,29.27,32900.0,25.9169,25.9169,25.7235,25.7322,32900.0
2010-11-12 11:40:00,29.26,29.26,29.08,29.1,24000.0,25.7235,25.7235,25.5652,25.5828,24000.0
2010-11-12 11:50:00,29.1,29.19,29.0,29.02,13300.0,25.5828,25.6619,25.4949,25.5125,13300.0
2010-11-12 12:00:00,29.04,29.19,28.98,29.19,6000.0,25.53,25.6619,25.4773,25.6619,6000.0
2010-11-12 12:10:00,29.17,29.19,29.08,29.19,7900.0,25.6443,25.6619,25.5652,25.6619,7900.0
2010-11-12 12:20:00,29.18,29.19,29.12,29.14,5300.0,25.6531,25.6619,25.6004,25.618,5300.0
2010-11-12 12:30:00,29.14,29.25,29.14,29.25,3300.0,25.618,25.7147,25.618,25.7147,3300.0
2010-11-12 12:40:00,29.27,29.28,29.24,29.27,4300.0,25.7322,25.741,25.7059,25.7322,4300.0
2010-11-12 12:50:00,29.24,29.28,29.16,29.16,3300.0,25.7059,25.741,25.6355,25.6355,3300.0
2010-11-12 13:00:00,29.17,29.25,29.14,29.14,4200.0,25.6443,25.7147,25.618,25.618,4200.0
2010-11-12 13:10:00,29.15,29.15,29.06,29.08,2900.0,25.6268,25.6268,25.5476,25.5652,2900.0
2010-11-12 13:20:00,29.06,29.16,29.01,29.14,2600.0,25.5476,25.6355,25.5037,25.618,2600.0
2010-11-12 13:30:00,29.14,29.14,28.99,29.09,6400.0,25.618,25.618,25.4861,25.574,6400.0
2010-11-12 13:40:00,29.07,29.07,28.95,28.98,10800.0,25.5564,25.5564,25.4509,25.4773,10800.0
2010-11-12 13:50:00,28.98,28.98,28.92,28.93,7200.0,25.4773,25.4773,25.4245,25.4333,7200.0
2010-11-12 14:00:00,28.93,28.95,28.93,28.94,6600.0,25.4333,25.4509,25.4333,25.4421,6600.0
2010-11-12 14:10:00,28.95,29.02,28.87,29.01,30100.0,25.4509,25.5125,25.3806,25.5037,30100.0
2010-11-12 14:20:00,29.04,29.05,28.95,28.96,7100.0,25.53,25.5388,25.4509,25.4597,7100.0
2010-11-12 14:30:00,28.97,29.0,28.96,29.0,10500.0,25.4685,25.4949,25.4597,25.4949,10500.0
2010-11-12 14:40:00,28.99,29.0,28.89,28.89,18200.0,25.4861,25.4949,25.3982,25.3982,18200.0
2010-11-12 14:50:00,28.92,28.99,28.83,28.92,38000.0,25.4245,25.4861,25.3454,25.4245,38000.0
2010-11-12 15:00:00,28.92,28.95,28.82,28.89,21400.0,25.4245,25.4509,25.3366,25.3982,21400.0
2010-11-12 15:10:00,28.89,28.93,28.82,28.89,19500.0,25.3982,25.4333,25.3366,25.3982,19500.0
2010-11-12 15:20:00,28.9,28.9,28.83,28.88,20400.0,25.407,25.407,25.3454,25.3894,20400.0
2010-11-12 15:30:00,28.88,28.92,28.85,28.9,46100.0,25.3894,25.4245,25.363,25.407,46100.0
2010-11-12 15:40:00,28.9,28.98,28.87,28.94,48100.0,25.407,25.4773,25.3806,25.4421,48100.0
2010-11-12 15:50:00,28.94,29.02,28.91,29.02,90800.0,25.4421,25.5125,25.4158,25.5125,90800.0
2010-11-15 09:30:00,29.13,29.46,29.09,29.35,12700.0,25.6092,25.8993,25.574,25.8026,12700.0
2010-11-15 09:40:00,29.33,29.46,29.33,29.36,2000.0,25.785,25.8993,25.785,25.8114,2000.0
2010-11-15 09:50:00,29.29,29.29,29.09,29.09,1700.0,25.7498,25.7498,25.574,25.574,1700.0
2010-11-15 10:00:00,29.08,29.08,29.05,29.05,400.0,25.5652,25.5652,25.5388,25.5388,400.0
2010-11-15 10:10:00,29.04,29.05,28.87,29.0,13700.0,25.53,25.5388,25.3806,25.4949,13700.0
2010-11-15 10:20:00,29.01,29.02,28.75,28.76,19600.0,25.5037,25.5125,25.2751,25.2839,19600.0
2010-11-15 10:30:00,28.76,28.87,28.74,28.87,18700.0,25.2839,25.3806,25.2663,25.3806,18700.0
2010-11-15 10:40:00,28.87,29.06,28.87,28.98,5300.0,25.3806,25.5476,25.3806,25.4773,5300.0
2010-11-15 10:50:00,28.97,29.05,28.95,28.95,4200.0,25.4685,25.5388,25.4509,25.4509,4200.0
2010-11-15 11:00:00,28.94,29.05,28.94,28.97,5300.0,25.4421,25.5388,25.4421,25.4685,5300.0
2010-11-15 11:10:00,28.98,29.04,28.98,29.02,4100.0,25.4773,25.53,25.4773,25.5125,4100.0
2010-11-15 11:20:00,29.02,29.02,28.89,28.9,3700.0,25.5125,25.5125,25.3982,25.407,3700.0
2010-11-15 11:30:00,28.91,28.96,28.91,28.95,4000.0,25.4158,25.4597,25.4158,25.4509,4000.0
2010-11-15 11:40:00,28.94,29.06,28.87,29.01,10100.0,25.4421,25.5476,25.3806,25.5037,10100.0
2010-11-15 11:50:00,29.0,29.03,29.0,29.02,14200.0,25.4949,25.5213,25.4949,25.5125,14200.0
2010-11-15 12:00:00,29.04,29.06,29.0,29.02,6200.0,25.53,25.5476,25.4949,25.5125,6200.0
2010-11-15 12:10:00,29.0,29.05,28.95,29.05,4500.0,25.4949,25.5388,25.4509,25.5388,4500.0
2010-11-15 12:20:00,29.05,29.05,29.03,29.04,3900.0,25.5388,25.5388,25.5213,25.53,3900.0
2010-11-15 12:30:00,29.04,29.04,28.99,28.99,5100.0,25.53,25.53,25.4861,25.4861,5100.0
2010-11-15 12:40:00,29.0,29.01,28.95,28.95,2000.0,25.4949,25.5037,25.4509,25.4509,2000.0
2010-11-15 12:50:00,28.93,28.95,28.9,28.91,2300.0,25.4333,25.4509,25.407,25.4158,2300.0
2010-11-15 13:00:00,28.93,28.94,28.89,28.89,3500.0,25.4333,25.4421,25.3982,25.3982,3500.0
2010-11-15 13:10:00,28.89,28.9,28.87,28.9,2900.0,25.3982,25.407,25.3806,25.407,2900.0
2010-11-15 13:20:00,28.88,28.9,28.86,28.87,5700.0,25.3894,25.407,25.3718,25.3806,5700.0
2010-11-15 13:30:00,28.86,28.87,28.83,28.84,9600.0,25.3718,25.3806,25.3454,25.3542,9600.0
2010-11-15 13:40:00,28.84,28.9,28.83,28.85,4900.0,25.3542,25.407,25.3454,25.363,4900.0
2010-11-15 13:50:00,28.85,28.91,28.8,28.8,4800.0,25.363,25.4158,25.3191,25.3191,4800.0
2010-11-15 14:00:00,28.82,28.89,28.81,28.89,10900.0,25.3366,25.3982,25.3278,25.3982,10900.0
2010-11-15 14:10:00,28.91,28.91,28.86,28.9,10700.0,25.4158,25.4158,25.3718,25.407,10700.0
2010-11-15 14:20:00,28.9,28.91,28.87,28.9,6600.0,25.407,25.4158,25.3806,25.407,6600.0
2010-11-15 14:30:00,28.9,28.93,28.89,28.93,20800.0,25.407,25.4333,25.3982,25.4333,20800.0
2010-11-15 14:40:00,28.93,28.96,28.92,28.95,6300.0,25.4333,25.4597,25.4245,25.4509,6300.0
2010-11-15 14:50:00,28.94,29.02,28.94,28.95,12100.0,25.4421,25.5125,25.4421,25.4509,12100.0
2010-11-15 15:00:00,28.95,28.95,28.9,28.93,9100.0,25.4509,25.4509,25.407,25.4333,9100.0
2010-11-15 15:10:00,28.91,28.93,28.81,28.86,8900.0,25.4158,25.4333,25.3278,25.3718,8900.0
2010-11-15 15:20:00,28.85,28.87,28.77,28.86,9200.0,25.363,25.3806,25.2927,25.3718,9200.0
2010-11-15 15:30:00,28.88,28.92,28.85,28.9,12500.0,25.3894,25.4245,25.363,25.407,12500.0
2010-11-15 15:40:00,28.94,28.94,28.84,28.88,11400.0,25.4421,25.4421,25.3542,25.3894,11400.0
2010-11-15 15:50:00,28.85,28.91,28.8,28.9,39000.0,25.363,25.4158,25.3191,25.407,39000.0
2010-11-16 09:30:00,28.77,28.98,28.74,28.98,3600.0,25.2927,25.4773,25.2663,25.4773,3600.0
2010-11-16 09:40:00,28.97,29.08,28.94,29.06,6500.0,25.4685,25.5652,25.4421,25.5476,6500.0
2010-11-16 09:50:00,29.03,29.06,28.9,29.01,29200.0,25.5213,25.5476,25.407,25.5037,29200.0
2010-11-16 10:00:00,29.06,29.22,29.0,29.22,261000.0,25.5476,25.6883,25.4949,25.6883,261000.0
2010-11-16 10:10:00,29.23,29.29,29.22,29.29,78800.0,25.6971,25.7498,25.6883,25.7498,78800.0
2010-11-16 10:20:00,29.34,29.38,29.29,29.38,57200.0,25.7938,25.829,25.7498,25.829,57200.0
2010-11-16 10:30:00,29.35,29.35,29.14,29.15,8300.0,25.8026,25.8026,25.618,25.6268,8300.0
2010-11-16 10:40:00,29.14,29.16,29.04,29.13,48800.0,25.618,25.6355,25.53,25.6092,48800.0
2010-11-16 10:50:00,29.12,29.15,29.05,29.14,3700.0,25.6004,25.6268,25.5388,25.618,3700.0
2010-11-16 11:00:00,29.2,29.24,29.06,29.1,5500.0,25.6707,25.7059,25.5476,25.5828,5500.0
2010-11-16 11:10:00,29.08,29.1,28.91,28.91,25800.0,25.5652,25.5828,25.4158,25.4158,25800.0
2010-11-16 11:20:00,28.89,28.97,28.88,28.96,8900.0,25.3982,25.4685,25.3894,25.4597,8900.0
2010-11-16 11:30:00,28.98,29.03,28.9,28.98,15900.0,25.4773,25.5213,25.407,25.4773,15900.0
2010-11-16 11:40:00,28.98,28.99,28.85,28.96,27100.0,25.4773,25.4861,25.363,25.4597,27100.0
2010-11-16 11:50:00,28.96,29.06,28.93,29.02,8900.0,25.4597,25.5476,25.4333,25.5125,8900.0
2010-11-16 12:00:00,29.05,29.12,29.05,29.12,3100.0,25.5388,25.6004,25.5388,25.6004,3100.0
2010-11-16 12:10:00,29.1,29.2,29.05,29.2,6700.0,25.5828,25.6707,25.5388,25.6707,6700.0
2010-11-16 12:20:00,29.2,29.2,29.02,29.03,6700.0,25.6707,25.6707,25.5125,25.5213,6700.0
2010-11-16 12:30:00,29.02,29.09,28.98,29.08,10900.0,25.5125,25.574,25.4773,25.5652,10900.0
2010-11-16 12:40:00,29.04,29.07,28.99,29.01,5100.0,25.53,25.5564,25.4861,25.5037,5100.0
2010-11-16 12:50:00,29.02,29.07,28.96,29.04,40700.0,25.5125,25.5564,25.4597,25.53,40700.0
2010-11-16 13:00:00,29.05,29.05,28.87,28.97,14600.0,25.5388,25.5388,25.3806,25.4685,14600.0
2010-11-16 13:10:00,29.0,29.03,28.98,29.02,6000.0,25.4949,25.5213,25.4773,25.5125,6000.0
2010-11-16 13:20:00,29.03,29.07,29.02,29.05,3500.0,25.5213,25.5564,25.5125,25.5388,3500.0
2010-11-16 13:30:00,29.05,29.06,29.02,29.04,6600.0,25.5388,25.5476,25.5125,25.53,6600.0
2010-11-16 13:40:00,29.04,29.04,28.98,29.0,8900.0,25.53,25.53,25.4773,25.4949,8900.0
2010-11-16 13:50:00,29.01,29.09,29.01,29.06,4200.0,25.5037,25.574,25.5037,25.5476,4200.0
2010-11-16 14:00:00,29.06,29.09,29.02,29.04,5200.0,25.5476,25.574,25.5125,25.53,5200.0
2010-11-16 14:10:00,29.03,29.1,29.0,29.06,8900.0,25.5213,25.5828,25.4949,25.5476,8900.0
2010-11-16 14:20:00,29.06,29.14,29.02,29.06,9200.0,25.5476,25.618,25.5125,25.5476,9200.0
2010-11-16 14:30:00,29.07,29.14,29.04,29.1,29300.0,25.5564,25.618,25.53,25.5828,29300.0
2010-11-16 14:40:00,29.1,29.12,29.06,29.11,10200.0,25.5828,25.6004,25.5476,25.5916,10200.0
2010-11-16 14:50:00,29.13,29.22,29.1,29.12,17800.0,25.6092,25.6883,25.5828,25.6004,17800.0
2010-11-16 15:00:00,29.14,29.15,29.1,29.13,10200.0,25.618,25.6268,25.5828,25.6092,10200.0
2010-11-16 15:10:00,29.13,29.17,29.07,29.13,16300.0,25.6092,25.6443,25.5564,25.6092,16300.0
2010-11-16 15:20:00,29.11,29.17,29.1,29.15,18600.0,25.5916,25.6443,25.5828,25.6268,18600.0
2010-11-16 15:30:00,29.13,29.17,29.09,29.12,19700.0,25.6092,25.6443,25.574,25.6004,19700.0
2010-11-16 15:40:00,29.12,29.17,29.1,29.11,23000.0,25.6004,25.6443,25.5828,25.5916,23000.0
2010-11-16 15:50:00,29.12,29.22,29.08,29.19,81100.0,25.6004,25.6883,25.5652,25.6619,81100.0
2010-11-17 09:30:00,29.17,29.33,29.11,29.25,10100.0,25.6443,25.785,25.5916,25.7147,10100.0
2010-11-17 09:40:00,29.23,29.24,29.12,29.21,5300.0,25.6971,25.7059,25.6004,25.6795,5300.0
2010-11-17 09:50:00,29.2,29.41,29.15,29.41,13600.0,25.6707,25.8553,25.6268,25.8553,13600.0
2010-11-17 10:00:00,29.39,29.67,29.37,29.67,23300.0,25.8377,26.0839,25.8202,26.0839,23300.0
2010-11-17 10:10:00,29.65,29.96,29.56,29.95,94700.0,26.0663,26.3388,25.9872,26.3301,94700.0
2010-11-17 10:20:00,29.96,30.0,29.94,30.0,89400.0,26.3388,26.374,26.3213,26.374,89400.0
2010-11-17 10:30:00,30.0,30.09,29.71,29.71,19000.0,26.374,26.4531,26.1191,26.1191,19000.0
2010-11-17 10:40:00,29.74,29.83,29.53,29.61,28100.0,26.1454,26.2246,25.9608,26.0312,28100.0
2010-11-17 10:50:00,29.62,29.77,29.6,29.75,39100.0,26.0399,26.1718,26.0224,26.1542,39100.0
2010-11-17 11:00:00,29.75,29.75,29.5,29.63,18700.0,26.1542,26.1542,25.9344,26.0487,18700.0
2010-11-17 11:10:00,29.62,29.71,29.56,29.61,90300.0,26.0399,26.1191,25.9872,26.0312,90300.0
2010-11-17 11:20:00,29.59,29.63,29.43,29.58,28000.0,26.0136,26.0487,25.8729,26.0048,28000.0
2010-11-17 11:30:00,29.58,29.68,29.58,29.61,24300.0,26.0048,26.0927,26.0048,26.0312,24300.0
2010-11-17 11:40:00,29.61,29.78,29.56,29.75,46900.0,26.0312,26.1806,25.9872,26.1542,46900.0
2010-11-17 11:50:00,29.75,29.76,29.7,29.7,10600.0,26.1542,26.163,26.1103,26.1103,10600.0
2010-11-17 12:00:00,29.69,29.7,29.69,29.7,27200.0,26.1015,26.1103,26.1015,26.1103,27200.0
2010-11-17 12:10:00,29.7,29.7,29.69,29.69,5500.0,26.1103,26.1103,26.1015,26.1015,5500.0
2010-11-17 12:20:00,29.69,29.71,29.69,29.7,24000.0,26.1015,26.1191,26.1015,26.1103,24000.0
2010-11-17 12:30:00,29.7,29.7,29.69,29.7,12300.0,26.1103,26.1103,26.1015,26.1103,12300.0
2010-11-17 12:40:00,29.7,29.7,29.69,29.69,8600.0,26.1103,26.1103,26.1015,26.1015,8600.0
2010-11-17 12:50:00,29.69,29.7,29.61,29.69,22300.0,26.1015,26.1103,26.0312,26.1015,22300.0
2010-11-17 13:00:00,29.68,29.68,29.62,29.62,13200.0,26.0927,26.0927,26.0399,26.0399,13200.0
2010-11-17 13:10:00,29.63,29.65,29.62,29.64,8100.0,26.0487,26.0663,26.0399,26.0575,8100.0
2010-11-17 13:20:00,29.64,29.64,29.61,29.62,13800.0,26.0575,26.0575,26.0312,26.0399,13800.0
2010-11-17 13:30:00,29.62,29.85,29.62,29.85,38100.0,26.0399,26.2421,26.0399,26.2421,38100.0
2010-11-17 13:40:00,29.84,29.84,29.71,29.72,23200.0,26.2334,26.2334,26.1191,26.1279,23200.0
2010-11-17 13:50:00,29.71,29.71,29.66,29.67,21800.0,26.1191,26.1191,26.0751,26.0839,21800.0
2010-11-17 14:00:00,29.67,29.68,29.67,29.67,3100.0,26.0839,26.0927,26.0839,26.0839,3100.0
2010-11-17 14:10:00,29.68,29.68,29.65,29.68,20100.0,26.0927,26.0927,26.0663,26.0927,20100.0
2010-11-17 14:20:00,29.68,29.76,29.66,29.73,32200.0,26.0927,26.163,26.0751,26.1366,32200.0
2010-11-17 14:30:00,29.73,29.74,29.71,29.72,13700.0,26.1366,26.1454,26.1191,26.1279,13700.0
2010-11-17 14:40:00,29.72,29.72,29.7,29.71,21000.0,26.1279,26.1279,26.1103,26.1191,21000.0
2010-11-17 14:50:00,29.72,29.73,29.69,29.71,37300.0,26.1279,26.1366,26.1015,26.1191,37300.0
2010-11-17 15:00:00,29.71,29.71,29.65,29.66,26300.0,26.1191,26.1191,26.0663,26.0751,26300.0
2010-11-17 15:10:00,29.66,29.73,29.63,29.73,62000.0,26.0751,26.1366,26.0487,26.1366,62000.0
2010-11-17 15:20:00,29.76,29.77,29.56,29.57,70300.0,26.163,26.1718,25.9872,25.996,70300.0
2010-11-17 15:30:00,29.58,29.66,29.58,29.66,29300.0,26.0048,26.0751,26.0048,26.0751,29300.0
2010-11-17 15:40:00,29.66,29.76,29.66,29.75,56200.0,26.0751,26.163,26.0751,26.1542,56200.0
2010-11-17 15:50:00,29.75,29.77,29.7,29.73,58500.0,26.1542,26.1718,26.1103,26.1366,58500.0
2010-11-18 09:30:00,29.93,30.05,29.93,30.0,22500.0,26.3125,26.418,26.3125,26.374,22500.0
2010-11-18 09:40:00,29.99,30.08,29.92,30.08,40600.0,26.3652,26.4443,26.3037,26.4443,40600.0
2010-11-18 09:50:00,30.08,30.2,30.07,30.16,29800.0,26.4443,26.5498,26.4356,26.5147,29800.0
2010-11-18 10:00:00,30.19,30.27,30.14,30.27,51900.0,26.541,26.6114,26.4971,26.6114,51900.0
2010-11-18 10:10:00,30.27,30.3,30.25,30.26,26200.0,26.6114,26.6378,26.5938,26.6026,26200.0
2010-11-18 10:20:00,30.26,30.26,30.17,30.19,55500.0,26.6026,26.6026,26.5235,26.541,55500.0
2010-11-18 10:30:00,30.19,30.19,30.13,30.17,52500.0,26.541,26.541,26.4883,26.5235,52500.0
2010-11-18 10:40:00,30.17,30.19,30.17,30.19,28500.0,26.5235,26.541,26.5235,26.541,28500.0
2010-11-18 10:50:00,30.19,30.2,30.18,30.2,49500.0,26.541,26.5498,26.5323,26.5498,49500.0
2010-11-18 11:00:00,30.19,30.2,30.13,30.15,17800.0,26.541,26.5498,26.4883,26.5059,17800.0
2010-11-18 11:10:00,30.14,30.15,30.14,30.15,6700.0,26.4971,26.5059,26.4971,26.5059,6700.0
2010-11-18 11:20:00,30.15,30.15,30.1,30.14,27800.0,26.5059,26.5059,26.4619,26.4971,27800.0
2010-11-18 11:30:00,30.15,30.15,30.13,30.14,10300.0,26.5059,26.5059,26.4883,26.4971,10300.0
2010-11-18 11:40:00,30.14,30.14,30.13,30.14,3400.0,26.4971,26.4971,26.4883,26.4971,3400.0
2010-11-18 11:50:00,30.14,30.14,30.11,30.12,14900.0,26.4971,26.4971,26.4707,26.4795,14900.0
2010-11-18 12:00:00,30.12,30.14,30.11,30.14,82000.0,26.4795,26.4971,26.4707,26.4971,82000.0
2010-11-18 12:10:00,30.14,30.16,30.13,30.15,247100.0,26.4971,26.5147,26.4883,26.5059,247100.0
2010-11-18 12:20:00,30.14,30.15,30.14,30.15,7300.0,26.4971,26.5059,26.4971,26.5059,7300.0
2010-11-18 12:30:00,30.15,30.15,30.14,30.15,3000.0,26.5059,26.5059,26.4971,26.5059,3000.0
2010-11-18 12:40:00,30.14,30.15,30.11,30.15,23800.0,26.4971,26.5059,26.4707,26.5059,23800.0
2010-11-18 12:50:00,30.15,30.17,30.12,30.15,68200.0,26.5059,26.5235,26.4795,26.5059,68200.0
2010-11-18 13:00:00,30.15,30.18,30.14,30.16,20500.0,26.5059,26.5323,26.4971,26.5147,20500.0
2010-11-18 13:10:00,30.15,30.2,30.12,30.2,32300.0,26.5059,26.5498,26.4795,26.5498,32300.0
2010-11-18 13:20:00,30.2,30.37,30.19,30.32,59200.0,26.5498,26.6993,26.541,26.6553,59200.0
2010-11-18 13:30:00,30.31,30.4,30.29,30.4,31800.0,26.6465,26.7257,26.629,26.7257,31800.0
2010-11-18 13:40:00,30.39,30.42,30.36,30.41,16800.0,26.7169,26.7432,26.6905,26.7345,16800.0
2010-11-18 13:50:00,30.41,30.44,30.38,30.4,14500.0,26.7345,26.7608,26.7081,26.7257,14500.0
2010-11-18 14:00:00,30.39,30.44,30.33,30.39,12400.0,26.7169,26.7608,26.6641,26.7169,12400.0
2010-11-18 14:10:00,30.38,30.39,30.34,30.37,18200.0,26.7081,26.7169,26.6729,26.6993,18200.0
2010-11-18 14:20:00,30.36,30.37,30.28,30.31,19600.0,26.6905,26.6993,26.6202,26.6465,19600.0
2010-11-18 14:30:00,30.31,30.32,30.22,30.32,22600.0,26.6465,26.6553,26.5674,26.6553,22600.0
2010-11-18 14:40:00,30.32,30.32,30.29,30.29,113400.0,26.6553,26.6553,26.629,26.629,113400.0
2010-11-18 14:50:00,30.3,30.31,30.18,30.31,21300.0,26.6378,26.6465,26.5323,26.6465,21300.0
2010-11-18 15:00:00,30.31,30.32,30.28,30.31,56300.0,26.6465,26.6553,26.6202,26.6465,56300.0
2010-11-18 15:10:00,30.31,30.31,30.28,30.28,16700.0,26.6465,26.6465,26.6202,26.6202,16700.0
2010-11-18 15:20:00,30.28,30.29,30.07,30.12,52500.0,26.6202,26.629,26.4356,26.4795,52500.0
2010-11-18 15:30:00,30.11,30.26,30.11,30.16,79400.0,26.4707,26.6026,26.4707,26.5147,79400.0
2010-11-18 15:40:00,30.15,30.15,30.06,30.11,298600.0,26.5059,26.5059,26.4268,26.4707,298600.0
2010-11-18 15:50:00,30.11,30.14,30.1,30.1,50900.0,26.4707,26.4971,26.4619,26.4619,50900.0
2010-11-19 09:30:00,30.14,30.28,30.06,30.21,23100.0,26.4971,26.6202,26.4268,26.5586,23100.0
2010-11-19 09:40:00,30.21,30.28,30.17,30.22,19200.0,26.5586,26.6202,26.5235,26.5674,19200.0
2010-11-19 09:50:00,30.23,30.24,30.12,30.23,9700.0,26.5762,26.585,26.4795,26.5762,9700.0
2010-11-19 10:00:00,30.22,30.25,30.16,30.2,118900.0,26.5674,26.5938,26.5147,26.5498,118900.0
2010-11-19 10:10:00,30.2,30.26,30.19,30.24,12100.0,26.5498,26.6026,26.541,26.585,12100.0
2010-11-19 10:20:00,30.24,30.26,30.21,30.26,8800.0,26.585,26.6026,26.5586,26.6026,8800.0
2010-11-19 10:30:00,30.25,30.34,30.2,30.3,27900.0,26.5938,26.6729,26.5498,26.6378,27900.0
2010-11-19 10:40:00,30.3,30.35,30.27,30.31,32000.0,26.6378,26.6817,26.6114,26.6465,32000.0
2010-11-19 10:50:00,30.3,30.37,30.29,30.37,18900.0,26.6378,26.6993,26.629,26.6993,18900.0
2010-11-19 11:00:00,30.35,30.38,30.32,30.37,20800.0,26.6817,26.7081,26.6553,26.6993,20800.0
2010-11-19 11:10:00,30.37,30.4,30.37,30.4,12000.0,26.6993,26.7257,26.6993,26.7257,12000.0
2010-11-19 11:20:00,30.38,30.55,30.38,30.5,45000.0,26.7081,26.8575,26.7081,26.8136,45000.0
2010-11-19 11:30:00,30.51,30.51,30.42,30.46,66700.0,26.8224,26.8224,26.7432,26.7784,66700.0
2010-11-19 11:40:00,30.44,30.47,30.4,30.43,10400.0,26.7608,26.7872,26.7257,26.752,10400.0
2010-11-19 11:50:00,30.42,30.45,30.4,30.41,63900.0,26.7432,26.7696,26.7257,26.7345,63900.0
2010-11-19 12:00:00,30.4,30.42,30.38,30.4,21000.0,26.7257,26.7432,26.7081,26.7257,21000.0
2010-11-19 12:10:00,30.41,30.51,30.36,30.51,25600.0,26.7345,26.8224,26.6905,26.8224,25600.0
2010-11-19 12:20:00,30.48,30.52,30.43,30.45,18600.0,26.796,26.8312,26.752,26.7696,18600.0
2010-11-19 12:30:00,30.46,30.49,30.39,30.48,26300.0,26.7784,26.8048,26.7169,26.796,26300.0
2010-11-19 12:40:00,30.5,30.52,30.43,30.47,23400.0,26.8136,26.8312,26.752,26.7872,23400.0
2010-11-19 12:50:00,30.44,30.47,30.38,30.4,22600.0,26.7608,26.7872,26.7081,26.7257,22600.0
2010-11-19 13:00:00,30.39,30.42,30.38,30.39,19300.0,26.7169,26.7432,26.7081,26.7169,19300.0
2010-11-19 13:10:00,30.38,30.49,30.35,30.45,35000.0,26.7081,26.8048,26.6817,26.7696,35000.0
2010-11-19 13:20:00,30.45,30.48,30.43,30.46,22600.0,26.7696,26.796,26.752,26.7784,22600.0
2010-11-19 13:30:00,30.47,30.51,30.45,30.5,18200.0,26.7872,26.8224,26.7696,26.8136,18200.0
2010-11-19 13:40:00,30.48,30.5,30.42,30.45,15200.0,26.796,26.8136,26.7432,26.7696,15200.0
2010-11-19 13:50:00,30.46,30.5,30.43,30.5,27400.0,26.7784,26.8136,26.752,26.8136,27400.0
2010-11-19 14:00:00,30.51,30.55,30.49,30.55,20800.0,26.8224,26.8575,26.8048,26.8575,20800.0
2010-11-19 14:10:00,30.55,30.62,30.55,30.6,45900.0,26.8575,26.9191,26.8575,26.9015,45900.0
2010-11-19 14:20:00,30.61,30.73,30.61,30.73,24400.0,26.9103,27.0158,26.9103,27.0158,24400.0
2010-11-19 14:30:00,30.73,30.76,30.7,30.71,38300.0,27.0158,27.0422,26.9894,26.9982,38300.0
2010-11-19 14:40:00,30.72,30.75,30.65,30.7,17400.0,27.007,27.0334,26.9455,26.9894,17400.0
2010-11-19 14:50:00,30.7,30.82,30.7,30.8,34800.0,26.9894,27.0949,26.9894,27.0773,34800.0
2010-11-19 15:00:00,30.8,30.83,30.73,30.82,52500.0,27.0773,27.1037,27.0158,27.0949,52500.0
2010-11-19 15:10:00,30.83,30.86,30.82,30.84,27800.0,27.1037,27.1301,27.0949,27.1125,27800.0
2010-11-19 15:20:00,30.84,30.89,30.84,30.89,31200.0,27.1125,27.1564,27.1125,27.1564,31200.0
2010-11-19 15:30:00,30.89,30.9,30.81,30.85,61000.0,27.1564,27.1652,27.0861,27.1213,61000.0
2010-11-19 15:40:00,30.85,30.96,30.85,30.94,61600.0,27.1213,27.218,27.1213,27.2004,61600.0
2010-11-19 15:50:00,30.93,30.98,30.92,30.95,136700.0,27.1916,27.2356,27.1828,27.2092,136700.0
2010-11-22 09:30:00,30.78,30.93,30.65,30.93,11700.0,27.0597,27.1916,26.9455,27.1916,11700.0
2010-11-22 09:40:00,30.87,30.92,30.85,30.91,158000.0,27.1389,27.1828,27.1213,27.174,158000.0
2010-11-22 09:50:00,30.9,31.35,30.9,31.19,46300.0,27.1652,27.5608,27.1652,27.4202,46300.0
2010-11-22 10:00:00,31.18,31.25,31.13,31.2,30200.0,27.4114,27.4729,27.3674,27.429,30200.0
2010-11-22 10:10:00,31.2,31.3,31.15,31.15,13400.0,27.429,27.5169,27.385,27.385,13400.0
2010-11-22 10:20:00,31.16,31.27,31.06,31.16,22700.0,27.3938,27.4905,27.3059,27.3938,22700.0
2010-11-22 10:30:00,31.19,31.22,31.07,31.2,20000.0,27.4202,27.4466,27.3147,27.429,20000.0
2010-11-22 10:40:00,31.2,31.21,31.13,31.13,3900.0,27.429,27.4378,27.3674,27.3674,3900.0
2010-11-22 10:50:00,31.13,31.27,31.13,31.25,15900.0,27.3674,27.4905,27.3674,27.4729,15900.0
2010-11-22 11:00:00,31.25,31.28,31.23,31.28,18600.0,27.4729,27.4993,27.4553,27.4993,18600.0
2010-11-22 11:10:00,31.27,31.46,31.22,31.41,34300.0,27.4905,27.6575,27.4466,27.6136,34300.0
2010-11-22 11:20:00,31.4,31.43,31.27,31.31,23200.0,27.6048,27.6312,27.4905,27.5257,23200.0
2010-11-22 11:30:00,31.32,31.33,31.23,31.33,13500.0,27.5345,27.5433,27.4553,27.5433,13500.0
2010-11-22 11:40:00,31.36,31.38,31.2,31.22,18700.0,27.5696,27.5872,27.429,27.4466,18700.0
2010-11-22 11:50:00,31.23,31.41,31.23,31.41,19100.0,27.4553,27.6136,27.4553,27.6136,19100.0
2010-11-22 12:00:00,31.41,31.5,31.37,31.47,38800.0,27.6136,27.6927,27.5784,27.6663,38800.0
2010-11-22 12:10:00,31.49,31.54,31.45,31.46,11200.0,27.6839,27.7279,27.6488,27.6575,11200.0
2010-11-22 12:20:00,31.45,31.53,31.43,31.44,14200.0,27.6488,27.7191,27.6312,27.64,14200.0
2010-11-22 12:30:00,31.43,31.5,31.38,31.42,23400.0,27.6312,27.6927,27.5872,27.6224,23400.0
2010-11-22 12:40:00,31.45,31.47,31.33,31.38,21700.0,27.6488,27.6663,27.5433,27.5872,21700.0
2010-11-22 12:50:00,31.38,31.5,31.37,31.47,7300.0,27.5872,27.6927,27.5784,27.6663,7300.0
2010-11-22 13:00:00,31.46,31.46,31.36,31.41,8500.0,27.6575,27.6575,27.5696,27.6136,8500.0
2010-11-22 13:10:00,31.41,31.49,31.41,31.48,7400.0,27.6136,27.6839,27.6136,27.6751,7400.0
2010-11-22 13:20:00,31.48,31.5,31.43,31.47,57000.0,27.6751,27.6927,27.6312,27.6663,57000.0
2010-11-22 13:30:00,31.49,31.58,31.49,31.53,5400.0,27.6839,27.763,27.6839,27.7191,5400.0
2010-11-22 13:40:00,31.56,31.56,31.54,31.55,10300.0,27.7455,27.7455,27.7279,27.7367,10300.0
2010-11-22 13:50:00,31.55,31.68,31.55,31.67,14800.0,27.7367,27.851,27.7367,27.8422,14800.0
2010-11-22 14:00:00,31.68,31.7,31.63,31.66,17700.0,27.851,27.8685,27.807,27.8334,17700.0
2010-11-22 14:10:00,31.64,31.77,31.64,31.72,8900.0,27.8158,27.9301,27.8158,27.8861,8900.0
2010-11-22 14:20:00,31.71,31.85,31.69,31.78,19900.0,27.8773,28.0004,27.8597,27.9389,19900.0
2010-11-22 14:30:00,31.78,31.94,31.78,31.93,26400.0,27.9389,28.0795,27.9389,28.0707,26400.0
2010-11-22 14:40:00,31.93,31.99,31.89,31.99,38000.0,28.0707,28.1235,28.0356,28.1235,38000.0
2010-11-22 14:50:00,31.99,32.21,31.96,32.13,52400.0,28.1235,28.3169,28.0971,28.2466,52400.0
2010-11-22 15:00:00,32.13,32.23,32.1,32.17,68200.0,28.2466,28.3345,28.2202,28.2817,68200.0
2010-11-22 15:10:00,32.16,32.23,32.14,32.17,43000.0,28.2729,28.3345,28.2554,28.2817,43000.0
2010-11-22 15:20:00,32.17,32.22,32.13,32.14,45700.0,28.2817,28.3257,28.2466,28.2554,45700.0
2010-11-22 15:30:00,32.15,32.18,32.09,32.09,104000.0,28.2642,28.2905,28.2114,28.2114,104000.0
2010-11-22 15:40:00,32.1,32.11,32.0,32.1,80200.0,28.2202,28.229,28.1323,28.2202,80200.0
2010-11-22 15:50:00,32.09,32.1,31.98,32.0,74000.0,28.2114,28.2202,28.1147,28.1323,74000.0
2010-11-23 09:30:00,31.74,32.23,31.74,32.14,86200.0,27.9037,28.3345,27.9037,28.2554,86200.0
2010-11-23 09:40:00,32.14,32.26,32.05,32.25,36400.0,28.2554,28.3609,28.1762,28.3521,36400.0
2010-11-23 09:50:00,32.26,32.26,32.13,32.15,26600.0,28.3609,28.3609,28.2466,28.2642,26600.0
2010-11-23 10:00:00,32.15,32.4,32.15,32.32,58100.0,28.2642,28.4839,28.2642,28.4136,58100.0
2010-11-23 10:10:00,32.35,32.49,32.26,32.44,72100.0,28.44,28.5631,28.3609,28.5191,72100.0
2010-11-23 10:20:00,32.43,33.05,32.43,33.05,109200.0,28.5103,29.0554,28.5103,29.0554,109200.0
2010-11-23 10:30:00,33.05,33.26,32.84,33.26,179700.0,29.0554,29.24,28.8708,29.24,179700.0
2010-11-23 10:40:00,33.26,33.73,33.0,33.03,232700.0,29.24,29.6532,29.0114,29.0378,232700.0
2010-11-23 10:50:00,33.01,33.2,33.01,33.18,45800.0,29.0202,29.1872,29.0202,29.1697,45800.0
2010-11-23 11:00:00,33.17,33.3,33.15,33.26,59300.0,29.1609,29.2752,29.1433,29.24,59300.0
2010-11-23 11:10:00,33.24,33.25,32.88,32.89,114100.0,29.2224,29.2312,28.9059,28.9147,114100.0
2010-11-23 11:20:00,32.89,33.05,32.88,33.0,29600.0,28.9147,29.0554,28.9059,29.0114,29600.0
2010-11-23 11:30:00,33.0,33.1,32.98,33.06,38300.0,29.0114,29.0993,28.9938,29.0642,38300.0
2010-11-23 11:40:00,33.06,33.39,33.05,33.26,110600.0,29.0642,29.3543,29.0554,29.24,110600.0
2010-11-23 11:50:00,33.26,33.32,33.05,33.16,41400.0,29.24,29.2927,29.0554,29.1521,41400.0
2010-11-23 12:00:00,33.15,33.32,33.1,33.31,53000.0,29.1433,29.2927,29.0993,29.2839,53000.0
2010-11-23 12:10:00,33.31,33.39,33.2,33.39,22700.0,29.2839,29.3543,29.1872,29.3543,22700.0
2010-11-23 12:20:00,33.41,33.57,33.41,33.55,52000.0,29.3719,29.5125,29.3719,29.4949,52000.0
2010-11-23 12:30:00,33.55,33.57,33.25,33.27,64600.0,29.4949,29.5125,29.2312,29.2488,64600.0
2010-11-23 12:40:00,33.26,33.34,33.2,33.24,32200.0,29.24,29.3103,29.1872,29.2224,32200.0
2010-11-23 12:50:00,33.26,33.26,33.0,33.0,44700.0,29.24,29.24,29.0114,29.0114,44700.0
2010-11-23 13:00:00,33.02,33.04,32.83,33.03,94300.0,29.029,29.0466,28.862,29.0378,94300.0
2010-11-23 13:10:00,33.01,33.08,32.99,33.0,56600.0,29.0202,29.0817,29.0026,29.0114,56600.0
2010-11-23 13:20:00,33.0,33.19,33.0,33.14,17600.0,29.0114,29.1785,29.0114,29.1345,17600.0
2010-11-23 13:30:00,33.14,33.33,33.14,33.21,32200.0,29.1345,29.3015,29.1345,29.196,32200.0
2010-11-23 13:40:00,33.2,33.35,33.17,33.24,36900.0,29.1872,29.3191,29.1609,29.2224,36900.0
2010-11-23 13:50:00,33.26,33.46,33.24,33.37,31100.0,29.24,29.4158,29.2224,29.3367,31100.0
2010-11-23 14:00:00,33.38,33.39,33.22,33.29,28100.0,29.3455,29.3543,29.2048,29.2664,28100.0
2010-11-23 14:10:00,33.3,33.41,33.22,33.23,27600.0,29.2752,29.3719,29.2048,29.2136,27600.0
2010-11-23 14:20:00,33.21,33.31,33.18,33.21,22100.0,29.196,29.2839,29.1697,29.196,22100.0
2010-11-23 14:30:00,33.22,33.28,33.19,33.26,22000.0,29.2048,29.2576,29.1785,29.24,22000.0
2010-11-23 14:40:00,33.28,33.29,33.23,33.27,28200.0,29.2576,29.2664,29.2136,29.2488,28200.0
2010-11-23 14:50:00,33.26,33.35,33.25,33.29,25300.0,29.24,29.3191,29.2312,29.2664,25300.0
2010-11-23 15:00:00,33.3,33.32,33.2,33.2,37100.0,29.2752,29.2927,29.1872,29.1872,37100.0
2010-11-23 15:10:00,33.2,33.4,33.16,33.4,80700.0,29.1872,29.3631,29.1521,29.3631,80700.0
2010-11-23 15:20:00,33.4,33.47,33.38,33.46,51200.0,29.3631,29.4246,29.3455,29.4158,51200.0
2010-11-23 15:30:00,33.45,33.51,33.42,33.5,43400.0,29.407,29.4598,29.3807,29.451,43400.0
2010-11-23 15:40:00,33.5,33.61,33.38,33.39,115300.0,29.451,29.5477,29.3455,29.3543,115300.0
2010-11-23 15:50:00,33.38,33.42,33.22,33.27,175500.0,29.3455,29.3807,29.2048,29.2488,175500.0
2010-11-24 09:30:00,33.5,33.58,33.31,33.37,32100.0,29.451,29.5213,29.2839,29.3367,32100.0
2010-11-24 09:40:00,33.39,33.39,33.2,33.3,19400.0,29.3543,29.3543,29.1872,29.2752,19400.0
2010-11-24 09:50:00,33.3,33.32,33.21,33.27,26900.0,29.2752,29.2927,29.196,29.2488,26900.0
2010-11-24 10:00:00,33.26,33.43,33.25,33.43,31500.0,29.24,29.3894,29.2312,29.3894,31500.0
2010-11-24 10:10:00,33.45,33.48,33.31,33.36,20600.0,29.407,29.4334,29.2839,29.3279,20600.0
2010-11-24 10:20:00,33.36,33.53,33.36,33.45,36400.0,29.3279,29.4774,29.3279,29.407,36400.0
2010-11-24 10:30:00,33.46,33.54,33.45,33.5,28000.0,29.4158,29.4861,29.407,29.451,28000.0
2010-11-24 10:40:00,33.5,33.5,33.41,33.43,19600.0,29.451,29.451,29.3719,29.3894,19600.0
2010-11-24 10:50:00,33.42,33.42,33.29,33.35,65900.0,29.3807,29.3807,29.2664,29.3191,65900.0
2010-11-24 11:00:00,33.36,33.37,33.22,33.23,12200.0,29.3279,29.3367,29.2048,29.2136,12200.0
2010-11-24 11:10:00,33.24,33.31,33.21,33.28,13800.0,29.2224,29.2839,29.196,29.2576,13800.0
2010-11-24 11:20:00,33.27,33.27,33.12,33.17,19500.0,29.2488,29.2488,29.1169,29.1609,19500.0
2010-11-24 11:30:00,33.17,33.18,33.06,33.17,17500.0,29.1609,29.1697,29.0642,29.1609,17500.0
2010-11-24 11:40:00,33.14,33.16,33.11,33.13,10800.0,29.1345,29.1521,29.1081,29.1257,10800.0
2010-11-24 11:50:00,33.14,33.22,33.11,33.22,19900.0,29.1345,29.2048,29.1081,29.2048,19900.0
2010-11-24 12:00:00,33.22,33.23,33.13,33.19,10400.0,29.2048,29.2136,29.1257,29.1785,10400.0
2010-11-24 12:10:00,33.18,33.25,33.18,33.22,9300.0,29.1697,29.2312,29.1697,29.2048,9300.0
2010-11-24 12:20:00,33.23,33.24,33.21,33.21,16700.0,29.2136,29.2224,29.196,29.196,16700.0
2010-11-24 12:30:00,33.2,33.25,33.2,33.25,8400.0,29.1872,29.2312,29.1872,29.2312,8400.0
2010-11-24 12:40:00,33.25,33.28,33.2,33.2,19800.0,29.2312,29.2576,29.1872,29.1872,19800.0
2010-11-24 12:50:00,33.2,33.23,33.11,33.14,29700.0,29.1872,29.2136,29.1081,29.1345,29700.0
2010-11-24 13:00:00,33.13,33.13,33.03,33.05,14200.0,29.1257,29.1257,29.0378,29.0554,14200.0
2010-11-24 13:10:00,33.05,33.1,33.04,33.08,4800.0,29.0554,29.0993,29.0466,29.0817,4800.0
2010-11-24 13:20:00,33.1,33.14,33.08,33.11,14500.0,29.0993,29.1345,29.0817,29.1081,14500.0
2010-11-24 13:30:00,33.12,33.16,33.1,33.1,4100.0,29.1169,29.1521,29.0993,29.0993,4100.0
2010-11-24 13:40:00,33.1,33.12,33.05,33.06,33500.0,29.0993,29.1169,29.0554,29.0642,33500.0
2010-11-24 13:50:00,33.07,33.1,33.06,33.06,109700.0,29.073,29.0993,29.0642,29.0642,109700.0
2010-11-24 14:00:00,33.06,33.08,33.06,33.08,118000.0,29.0642,29.0817,29.0642,29.0817,118000.0
2010-11-24 14:10:00,33.07,33.08,32.95,32.98,26800.0,29.073,29.0817,28.9675,28.9938,26800.0
2010-11-24 14:20:00,32.99,32.99,32.97,32.97,13500.0,29.0026,29.0026,28.985,28.985,13500.0
2010-11-24 14:30:00,32.98,32.99,32.97,32.98,8400.0,28.9938,29.0026,28.985,28.9938,8400.0
2010-11-24 14:40:00,32.97,33.03,32.97,33.02,17000.0,28.985,29.0378,28.985,29.029,17000.0
2010-11-24 14:50:00,33.0,33.03,33.0,33.02,16800.0,29.0114,29.0378,29.0114,29.029,16800.0
2010-11-24 15:00:00,33.02,33.04,33.0,33.04,13000.0,29.029,29.0466,29.0114,29.0466,13000.0
2010-11-24 15:10:00,33.03,33.04,33.0,33.02,8600.0,29.0378,29.0466,29.0114,29.029,8600.0
2010-11-24 15:20:00,33.02,33.05,32.98,32.99,23500.0,29.029,29.0554,28.9938,29.0026,23500.0
2010-11-24 15:30:00,32.98,33.01,32.98,33.01,31700.0,28.9938,29.0202,28.9938,29.0202,31700.0
2010-11-24 15:40:00,33.02,33.09,32.98,32.98,35900.0,29.029,29.0905,28.9938,28.9938,35900.0
2010-11-24 15:50:00,32.98,33.01,32.97,32.99,49300.0,28.9938,29.0202,28.985,29.0026,49300.0
2010-11-26 09:30:00,32.75,33.02,32.75,32.89,11200.0,28.7916,29.029,28.7916,28.9147,11200.0
2010-11-26 09:40:00,32.89,32.93,32.83,32.93,2800.0,28.9147,28.9499,28.862,28.9499,2800.0
2010-11-26 09:50:00,32.94,33.24,32.94,33.17,9600.0,28.9587,29.2224,28.9587,29.1609,9600.0
2010-11-26 10:00:00,33.21,33.3,33.2,33.3,9200.0,29.196,29.2752,29.1872,29.2752,9200.0
2010-11-26 10:10:00,33.33,33.42,33.17,33.18,13300.0,29.3015,29.3807,29.1609,29.1697,13300.0
2010-11-26 10:20:00,33.19,33.19,32.98,33.02,6700.0,29.1785,29.1785,28.9938,29.029,6700.0
2010-11-26 10:30:00,33.0,33.1,32.99,33.07,3900.0,29.0114,29.0993,29.0026,29.073,3900.0
2010-11-26 10:40:00,33.09,33.09,32.97,32.98,9100.0,29.0905,29.0905,28.985,28.9938,9100.0
2010-11-26 10:50:00,32.96,32.96,32.89,32.89,4000.0,28.9762,28.9762,28.9147,28.9147,4000.0
2010-11-26 11:00:00,32.92,32.97,32.89,32.96,4400.0,28.9411,28.985,28.9147,28.9762,4400.0
2010-11-26 11:10:00,32.99,32.99,32.85,32.96,2700.0,29.0026,29.0026,28.8795,28.9762,2700.0
2010-11-26 11:20:00,32.94,33.02,32.91,33.0,14400.0,28.9587,29.029,28.9323,29.0114,14400.0
2010-11-26 11:30:00,33.03,33.13,32.94,33.0,39400.0,29.0378,29.1257,28.9587,29.0114,39400.0
2010-11-26 11:40:00,33.01,33.03,32.96,33.02,10700.0,29.0202,29.0378,28.9762,29.029,10700.0
2010-11-26 11:50:00,33.0,33.0,32.92,32.92,4300.0,29.0114,29.0114,28.9411,28.9411,4300.0
2010-11-26 12:00:00,32.94,33.03,32.93,33.01,34000.0,28.9587,29.0378,28.9499,29.0202,34000.0
2010-11-26 12:10:00,33.01,33.06,32.99,33.04,6600.0,29.0202,29.0642,29.0026,29.0466,6600.0
2010-11-26 12:20:00,33.03,33.03,32.98,32.99,10600.0,29.0378,29.0378,28.9938,29.0026,10600.0
2010-11-26 12:30:00,32.99,33.0,32.91,32.93,17000.0,29.0026,29.0114,28.9323,28.9499,17000.0
2010-11-26 12:40:00,32.89,32.9,32.77,32.78,19200.0,28.9147,28.9235,28.8092,28.818,19200.0
2010-11-26 12:50:00,32.77,32.8,32.74,32.77,21300.0,28.8092,28.8356,28.7828,28.8092,21300.0
2010-11-29 09:30:00,32.54,32.65,32.34,32.56,83800.0,28.607,28.7037,28.4312,28.6246,83800.0
2010-11-29 09:40:00,32.57,33.09,32.56,32.94,55000.0,28.6334,29.0905,28.6246,28.9587,55000.0
2010-11-29 09:50:00,32.92,32.92,32.58,32.73,31600.0,28.9411,28.9411,28.6422,28.774,31600.0
2010-11-29 10:00:00,32.71,32.76,32.62,32.72,47900.0,28.7565,28.8004,28.6773,28.7653,47900.0
2010-11-29 10:10:00,32.72,32.78,32.65,32.75,65800.0,28.7653,28.818,28.7037,28.7916,65800.0
2010-11-29 10:20:00,32.75,32.77,32.61,32.67,36500.0,28.7916,28.8092,28.6686,28.7213,36500.0
2010-11-29 10:30:00,32.67,32.94,32.64,32.83,40400.0,28.7213,28.9587,28.6949,28.862,40400.0
2010-11-29 10:40:00,32.84,33.09,32.81,33.0,48700.0,28.8708,29.0905,28.8444,29.0114,48700.0
2010-11-29 10:50:00,33.01,33.01,32.92,32.98,41100.0,29.0202,29.0202,28.9411,28.9938,41100.0
2010-11-29 11:00:00,32.98,33.01,32.96,32.97,37500.0,28.9938,29.0202,28.9762,28.985,37500.0
2010-11-29 11:10:00,32.97,32.99,32.9,32.9,33700.0,28.985,29.0026,28.9235,28.9235,33700.0
2010-11-29 11:20:00,32.91,32.98,32.8,32.83,46700.0,28.9323,28.9938,28.8356,28.862,46700.0
2010-11-29 11:30:00,32.87,32.93,32.83,32.93,16500.0,28.8971,28.9499,28.862,28.9499,16500.0
2010-11-29 11:40:00,32.92,32.93,32.85,32.87,29400.0,28.9411,28.9499,28.8795,28.8971,29400.0
2010-11-29 11:50:00,32.84,32.85,32.71,32.8,36200.0,28.8708,28.8795,28.7565,28.8356,36200.0
2010-11-29 12:00:00,32.8,32.82,32.78,32.81,24400.0,28.8356,28.8532,28.818,28.8444,24400.0
2010-11-29 12:10:00,32.8,32.81,32.73,32.77,24800.0,28.8356,28.8444,28.774,28.8092,24800.0
2010-11-29 12:20:00,32.79,32.82,32.72,32.73,12700.0,28.8268,28.8532,28.7653,28.774,12700.0
2010-11-29 12:30:00,32.74,32.81,32.74,32.77,20000.0,28.7828,28.8444,28.7828,28.8092,20000.0
2010-11-29 12:40:00,32.77,32.82,32.72,32.8,13400.0,28.8092,28.8532,28.7653,28.8356,13400.0
2010-11-29 12:50:00,32.79,32.85,32.79,32.84,18700.0,28.8268,28.8795,28.8268,28.8708,18700.0
2010-11-29 13:00:00,32.84,32.92,32.84,32.9,19000.0,28.8708,28.9411,28.8708,28.9235,19000.0
2010-11-29 13:10:00,32.91,32.91,32.83,32.84,13100.0,28.9323,28.9323,28.862,28.8708,13100.0
2010-11-29 13:20:00,32.83,32.84,32.77,32.82,33400.0,28.862,28.8708,28.8092,28.8532,33400.0
2010-11-29 13:30:00,32.83,32.84,32.79,32.81,18000.0,28.862,28.8708,28.8268,28.8444,18000.0
2010-11-29 13:40:00,32.8,32.87,32.79,32.86,15800.0,28.8356,28.8971,28.8268,28.8883,15800.0
2010-11-29 13:50:00,32.88,32.89,32.81,32.82,18100.0,28.9059,28.9147,28.8444,28.8532,18100.0
2010-11-29 14:00:00,32.83,32.9,32.81,32.89,17700.0,28.862,28.9235,28.8444,28.9147,17700.0
2010-11-29 14:10:00,32.89,32.91,32.81,32.82,22000.0,28.9147,28.9323,28.8444,28.8532,22000.0
2010-11-29 14:20:00,32.83,32.84,32.75,32.83,13200.0,28.862,28.8708,28.7916,28.862,13200.0
2010-11-29 14:30:00,32.84,32.9,32.82,32.83,35600.0,28.8708,28.9235,28.8532,28.862,35600.0
2010-11-29 14:40:00,32.84,32.88,32.82,32.86,26100.0,28.8708,28.9059,28.8532,28.8883,26100.0
2010-11-29 14:50:00,32.87,32.87,32.78,32.84,19500.0,28.8971,28.8971,28.818,28.8708,19500.0
2010-11-29 15:00:00,32.84,32.92,32.83,32.88,25600.0,28.8708,28.9411,28.862,28.9059,25600.0
2010-11-29 15:10:00,32.86,32.88,32.82,32.82,22000.0,28.8883,28.9059,28.8532,28.8532,22000.0
2010-11-29 15:20:00,32.83,32.88,32.79,32.82,29200.0,28.862,28.9059,28.8268,28.8532,29200.0
2010-11-29 15:30:00,32.81,32.81,32.69,32.7,22900.0,28.8444,28.8444,28.7389,28.7477,22900.0
2010-11-29 15:40:00,32.7,32.74,32.67,32.71,36900.0,28.7477,28.7828,28.7213,28.7565,36900.0
2010-11-29 15:50:00,32.72,32.79,32.71,32.76,42000.0,28.7653,28.8268,28.7565,28.8004,42000.0
2010-11-30 09:30:00,32.51,32.72,32.4,32.59,31100.0,28.5806,28.7653,28.4839,28.651,31100.0
2010-11-30 09:40:00,32.59,32.9,32.59,32.81,16600.0,28.651,28.9235,28.651,28.8444,16600.0
2010-11-30 09:50:00,32.81,32.91,32.79,32.91,12600.0,28.8444,28.9323,28.8268,28.9323,12600.0
2010-11-30 10:00:00,32.93,33.02,32.82,32.94,25300.0,28.9499,29.029,28.8532,28.9587,25300.0
2010-11-30 10:10:00,32.95,33.06,32.92,33.03,25600.0,28.9675,29.0642,28.9411,29.0378,25600.0
2010-11-30 10:20:00,33.04,33.07,33.0,33.01,18200.0,29.0466,29.073,29.0114,29.0202,18200.0
2010-11-30 10:30:00,33.0,33.03,32.94,32.98,14200.0,29.0114,29.0378,28.9587,28.9938,14200.0
2010-11-30 10:40:00,32.94,32.97,32.85,32.87,7800.0,28.9587,28.985,28.8795,28.8971,7800.0
2010-11-30 10:50:00,32.86,33.03,32.84,32.94,13600.0,28.8883,29.0378,28.8708,28.9587,13600.0
2010-11-30 11:00:00,32.95,32.95,32.88,32.89,6700.0,28.9675,28.9675,28.9059,28.9147,6700.0
2010-11-30 11:10:00,32.9,32.9,32.76,32.85,13800.0,28.9235,28.9235,28.8004,28.8795,13800.0
2010-11-30 11:20:00,32.86,32.88,32.75,32.85,10800.0,28.8883,28.9059,28.7916,28.8795,10800.0
2010-11-30 11:30:00,32.84,32.84,32.65,32.75,18400.0,28.8708,28.8708,28.7037,28.7916,18400.0
2010-11-30 11:40:00,32.76,32.89,32.76,32.8,9500.0,28.8004,28.9147,28.8004,28.8356,9500.0
2010-11-30 11:50:00,32.81,32.86,32.78,32.81,42700.0,28.8444,28.8883,28.818,28.8444,42700.0
2010-11-30 12:00:00,32.82,32.84,32.76,32.76,8500.0,28.8532,28.8708,28.8004,28.8004,8500.0
2010-11-30 12:10:00,32.79,32.87,32.79,32.83,10300.0,28.8268,28.8971,28.8268,28.862,10300.0
2010-11-30 12:20:00,32.84,32.99,32.83,32.99,8200.0,28.8708,29.0026,28.862,29.0026,8200.0
2010-11-30 12:30:00,32.98,32.99,32.92,32.92,8700.0,28.9938,29.0026,28.9411,28.9411,8700.0
2010-11-30 12:40:00,32.92,33.07,32.91,33.02,16700.0,28.9411,29.073,28.9323,29.029,16700.0
2010-11-30 12:50:00,33.03,33.04,32.99,33.03,12400.0,29.0378,29.0466,29.0026,29.0378,12400.0
2010-11-30 13:00:00,33.01,33.06,32.97,33.01,11100.0,29.0202,29.0642,28.985,29.0202,11100.0
2010-11-30 13:10:00,32.98,33.04,32.98,33.03,17200.0,28.9938,29.0466,28.9938,29.0378,17200.0
2010-11-30 13:20:00,33.03,33.04,32.99,33.0,12000.0,29.0378,29.0466,29.0026,29.0114,12000.0
2010-11-30 13:30:00,33.0,33.03,32.99,32.99,8400.0,29.0114,29.0378,29.0026,29.0026,8400.0
2010-11-30 13:40:00,32.99,33.01,32.93,32.95,7600.0,29.0026,29.0202,28.9499,28.9675,7600.0
2010-11-30 13:50:00,32.96,33.04,32.96,33.04,13300.0,28.9762,29.0466,28.9762,29.0466,13300.0
2010-11-30 14:00:00,33.04,33.06,32.99,33.01,31100.0,29.0466,29.0642,29.0026,29.0202,31100.0
2010-11-30 14:10:00,33.0,33.01,32.93,33.0,10600.0,29.0114,29.0202,28.9499,29.0114,10600.0
2010-11-30 14:20:00,33.01,33.01,32.91,32.91,11400.0,29.0202,29.0202,28.9323,28.9323,11400.0
2010-11-30 14:30:00,32.93,32.97,32.91,32.92,11500.0,28.9499,28.985,28.9323,28.9411,11500.0
2010-11-30 14:40:00,32.92,33.01,32.91,32.96,5900.0,28.9411,29.0202,28.9323,28.9762,5900.0
2010-11-30 14:50:00,32.97,33.03,32.92,32.96,8800.0,28.985,29.0378,28.9411,28.9762,8800.0
2010-11-30 15:00:00,32.95,32.95,32.87,32.91,23900.0,28.9675,28.9675,28.8971,28.9323,23900.0
2010-11-30 15:10:00,32.91,32.92,32.84,32.89,25900.0,28.9323,28.9411,28.8708,28.9147,25900.0
2010-11-30 15:20:00,32.89,32.96,32.87,32.93,18700.0,28.9147,28.9762,28.8971,28.9499,18700.0
2010-11-30 15:30:00,32.93,32.93,32.84,32.89,17000.0,28.9499,28.9499,28.8708,28.9147,17000.0
2010-11-30 15:40:00,32.9,32.91,32.82,32.83,31000.0,28.9235,28.9323,28.8532,28.862,31000.0
2010-11-30 15:50:00,32.82,32.89,32.8,32.85,44500.0,28.8532,28.9147,28.8356,28.8795,44500.0
2010-12-01 09:30:00,33.21,33.5,33.21,33.45,32700.0,29.196,29.451,29.196,29.407,32700.0
2010-12-01 09:40:00,33.46,33.51,33.23,33.23,38600.0,29.4158,29.4598,29.2136,29.2136,38600.0
2010-12-01 09:50:00,33.23,33.29,33.12,33.21,19000.0,29.2136,29.2664,29.1169,29.196,19000.0
2010-12-01 10:00:00,33.24,33.35,33.13,33.13,17300.0,29.2224,29.3191,29.1257,29.1257,17300.0
2010-12-01 10:10:00,33.13,33.13,32.98,33.04,20300.0,29.1257,29.1257,28.9938,29.0466,20300.0
2010-12-01 10:20:00,33.04,33.05,32.85,32.86,20700.0,29.0466,29.0554,28.8795,28.8883,20700.0
2010-12-01 10:30:00,32.86,33.02,32.86,32.98,25300.0,28.8883,29.029,28.8883,28.9938,25300.0
2010-12-01 10:40:00,33.0,33.05,32.97,32.99,17500.0,29.0114,29.0554,28.985,29.0026,17500.0
2010-12-01 10:50:00,32.99,33.07,32.96,33.05,10500.0,29.0026,29.073,28.9762,29.0554,10500.0
2010-12-01 11:00:00,33.05,33.06,32.91,32.93,13000.0,29.0554,29.0642,28.9323,28.9499,13000.0
2010-12-01 11:10:00,32.92,33.01,32.86,32.91,17000.0,28.9411,29.0202,28.8883,28.9323,17000.0
2010-12-01 11:20:00,32.91,32.94,32.85,32.86,20700.0,28.9323,28.9587,28.8795,28.8883,20700.0
2010-12-01 11:30:00,32.87,32.89,32.82,32.88,12200.0,28.8971,28.9147,28.8532,28.9059,12200.0
2010-12-01 11:40:00,32.88,32.95,32.85,32.85,67200.0,28.9059,28.9675,28.8795,28.8795,67200.0
2010-12-01 11:50:00,32.85,32.91,32.8,32.82,30400.0,28.8795,28.9323,28.8356,28.8532,30400.0
2010-12-01 12:00:00,32.84,32.88,32.72,32.72,20700.0,28.8708,28.9059,28.7653,28.7653,20700.0
2010-12-01 12:10:00,32.72,32.91,32.72,32.89,25200.0,28.7653,28.9323,28.7653,28.9147,25200.0
2010-12-01 12:20:00,32.89,32.89,32.81,32.83,15700.0,28.9147,28.9147,28.8444,28.862,15700.0
2010-12-01 12:30:00,32.84,32.91,32.81,32.82,13400.0,28.8708,28.9323,28.8444,28.8532,13400.0
2010-12-01 12:40:00,32.83,32.9,32.83,32.86,17400.0,28.862,28.9235,28.862,28.8883,17400.0
2010-12-01 12:50:00,32.85,32.9,32.85,32.9,8600.0,28.8795,28.9235,28.8795,28.9235,8600.0
2010-12-01 13:00:00,32.91,32.91,32.82,32.82,16300.0,28.9323,28.9323,28.8532,28.8532,16300.0
2010-12-01 13:10:00,32.82,32.84,32.74,32.77,17000.0,28.8532,28.8708,28.7828,28.8092,17000.0
2010-12-01 13:20:00,32.78,32.87,32.77,32.86,11100.0,28.818,28.8971,28.8092,28.8883,11100.0
2010-12-01 13:30:00,32.86,32.94,32.82,32.93,27400.0,28.8883,28.9587,28.8532,28.9499,27400.0
2010-12-01 13:40:00,32.92,32.92,32.9,32.9,11200.0,28.9411,28.9411,28.9235,28.9235,11200.0
2010-12-01 13:50:00,32.9,32.9,32.85,32.86,11500.0,28.9235,28.9235,28.8795,28.8883,11500.0
2010-12-01 14:00:00,32.86,32.9,32.85,32.88,15100.0,28.8883,28.9235,28.8795,28.9059,15100.0
2010-12-01 14:10:00,32.88,32.92,32.84,32.84,48300.0,28.9059,28.9411,28.8708,28.8708,48300.0
2010-12-01 14:20:00,32.83,32.89,32.8,32.88,36800.0,28.862,28.9147,28.8356,28.9059,36800.0
2010-12-01 14:30:00,32.89,32.92,32.82,32.82,73300.0,28.9147,28.9411,28.8532,28.8532,73300.0
2010-12-01 14:40:00,32.81,32.82,32.57,32.62,59900.0,28.8444,28.8532,28.6334,28.6773,59900.0
2010-12-01 14:50:00,32.65,32.7,32.61,32.67,18100.0,28.7037,28.7477,28.6686,28.7213,18100.0
2010-12-01 15:00:00,32.67,32.73,32.66,32.73,18400.0,28.7213,28.774,28.7125,28.774,18400.0
2010-12-01 15:10:00,32.73,32.81,32.69,32.77,25700.0,28.774,28.8444,28.7389,28.8092,25700.0
2010-12-01 15:20:00,32.78,32.78,32.62,32.67,28000.0,28.818,28.818,28.6773,28.7213,28000.0
2010-12-01 15:30:00,32.67,32.68,32.54,32.56,55100.0,28.7213,28.7301,28.607,28.6246,55100.0
2010-12-01 15:40:00,32.56,32.57,32.49,32.51,55600.0,28.6246,28.6334,28.5631,28.5806,55600.0
2010-12-01 15:50:00,32.51,32.52,32.23,32.33,264300.0,28.5806,28.5894,28.3345,28.4224,264300.0
2010-12-02 09:30:00,32.45,32.48,32.04,32.04,45500.0,28.5279,28.5543,28.1674,28.1674,45500.0
2010-12-02 09:40:00,32.05,32.18,32.02,32.15,155800.0,28.1762,28.2905,28.1499,28.2642,155800.0
2010-12-02 09:50:00,32.14,32.15,31.98,32.13,34800.0,28.2554,28.2642,28.1147,28.2466,34800.0
2010-12-02 10:00:00,32.15,32.27,32.11,32.18,43900.0,28.2642,28.3696,28.229,28.2905,43900.0
2010-12-02 10:10:00,32.19,32.3,32.14,32.24,36900.0,28.2993,28.396,28.2554,28.3433,36900.0
2010-12-02 10:20:00,32.23,32.23,32.0,32.1,36100.0,28.3345,28.3345,28.1323,28.2202,36100.0
2010-12-02 10:30:00,32.11,32.2,32.07,32.1,26700.0,28.229,28.3081,28.1938,28.2202,26700.0
2010-12-02 10:40:00,32.12,32.23,32.05,32.06,31000.0,28.2378,28.3345,28.1762,28.185,31000.0
2010-12-02 10:50:00,32.07,32.18,31.99,32.06,49100.0,28.1938,28.2905,28.1235,28.185,49100.0
2010-12-02 11:00:00,32.08,32.12,32.08,32.1,21500.0,28.2026,28.2378,28.2026,28.2202,21500.0
2010-12-02 11:10:00,32.1,32.22,32.05,32.2,36100.0,28.2202,28.3257,28.1762,28.3081,36100.0
2010-12-02 11:20:00,32.19,32.23,32.1,32.16,40500.0,28.2993,28.3345,28.2202,28.2729,40500.0
2010-12-02 11:30:00,32.16,32.18,32.03,32.06,39500.0,28.2729,28.2905,28.1587,28.185,39500.0
2010-12-02 11:40:00,32.06,32.12,32.01,32.01,41300.0,28.185,28.2378,28.1411,28.1411,41300.0
2010-12-02 11:50:00,32.01,32.14,32.0,32.14,30900.0,28.1411,28.2554,28.1323,28.2554,30900.0
2010-12-02 12:00:00,32.15,32.15,32.1,32.1,12200.0,28.2642,28.2642,28.2202,28.2202,12200.0
2010-12-02 12:10:00,32.1,32.13,32.1,32.11,12700.0,28.2202,28.2466,28.2202,28.229,12700.0
2010-12-02 12:20:00,32.11,32.14,32.08,32.12,22100.0,28.229,28.2554,28.2026,28.2378,22100.0
2010-12-02 12:30:00,32.12,32.17,32.08,32.12,23700.0,28.2378,28.2817,28.2026,28.2378,23700.0
2010-12-02 12:40:00,32.1,32.14,32.09,32.09,20000.0,28.2202,28.2554,28.2114,28.2114,20000.0
2010-12-02 12:50:00,32.1,32.13,32.08,32.1,13200.0,28.2202,28.2466,28.2026,28.2202,13200.0
2010-12-02 13:00:00,32.09,32.14,32.08,32.11,19900.0,28.2114,28.2554,28.2026,28.229,19900.0
2010-12-02 13:10:00,32.11,32.13,32.09,32.11,25200.0,28.229,28.2466,28.2114,28.229,25200.0
2010-12-02 13:20:00,32.11,32.12,32.08,32.12,15100.0,28.229,28.2378,28.2026,28.2378,15100.0
2010-12-02 13:30:00,32.12,32.17,32.08,32.16,18600.0,28.2378,28.2817,28.2026,28.2729,18600.0
2010-12-02 13:40:00,32.15,32.16,32.08,32.11,19500.0,28.2642,28.2729,28.2026,28.229,19500.0
2010-12-02 13:50:00,32.1,32.12,32.03,32.03,17400.0,28.2202,28.2378,28.1587,28.1587,17400.0
2010-12-02 14:00:00,32.04,32.12,32.04,32.09,20200.0,28.1674,28.2378,28.1674,28.2114,20200.0
2010-12-02 14:10:00,32.09,32.17,32.05,32.05,62500.0,28.2114,28.2817,28.1762,28.1762,62500.0
2010-12-02 14:20:00,32.07,32.09,32.04,32.07,20700.0,28.1938,28.2114,28.1674,28.1938,20700.0
2010-12-02 14:30:00,32.08,32.08,32.03,32.05,19400.0,28.2026,28.2026,28.1587,28.1762,19400.0
2010-12-02 14:40:00,32.04,32.05,31.95,31.99,78400.0,28.1674,28.1762,28.0883,28.1235,78400.0
2010-12-02 14:50:00,31.99,31.99,31.91,31.97,21900.0,28.1235,28.1235,28.0532,28.1059,21900.0
2010-12-02 15:00:00,31.97,32.03,31.97,32.02,47500.0,28.1059,28.1587,28.1059,28.1499,47500.0
2010-12-02 15:10:00,32.01,32.03,31.99,32.0,27500.0,28.1411,28.1587,28.1235,28.1323,27500.0
2010-12-02 15:20:00,32.0,32.02,31.98,32.01,48000.0,28.1323,28.1499,28.1147,28.1411,48000.0
2010-12-02 15:30:00,32.01,32.05,31.99,32.03,145000.0,28.1411,28.1762,28.1235,28.1587,145000.0
2010-12-02 15:40:00,32.03,32.05,31.99,32.01,66100.0,28.1587,28.1762,28.1235,28.1411,66100.0
2010-12-02 15:50:00,32.0,32.02,31.89,31.89,176200.0,28.1323,28.1499,28.0356,28.0356,176200.0
2010-12-03 09:30:00,31.77,31.86,31.59,31.85,68900.0,27.9301,28.0092,27.7718,28.0004,68900.0
2010-12-03 09:40:00,31.85,31.92,31.57,31.64,121500.0,28.0004,28.062,27.7543,27.8158,121500.0
2010-12-03 09:50:00,31.65,31.84,31.65,31.82,97200.0,27.8246,27.9916,27.8246,27.974,97200.0
2010-12-03 10:00:00,31.86,31.91,31.69,31.81,190400.0,28.0092,28.0532,27.8597,27.9652,190400.0
2010-12-03 10:10:00,31.82,31.82,31.7,31.74,59100.0,27.974,27.974,27.8685,27.9037,59100.0
2010-12-03 10:20:00,31.74,31.81,31.72,31.8,21700.0,27.9037,27.9652,27.8861,27.9565,21700.0
2010-12-03 10:30:00,31.8,31.92,31.77,31.88,29000.0,27.9565,28.062,27.9301,28.0268,29000.0
2010-12-03 10:40:00,31.87,31.87,31.74,31.81,37200.0,28.018,28.018,27.9037,27.9652,37200.0
2010-12-03 10:50:00,31.79,31.82,31.76,31.8,29900.0,27.9477,27.974,27.9213,27.9565,29900.0
2010-12-03 11:00:00,31.8,31.82,31.74,31.8,76300.0,27.9565,27.974,27.9037,27.9565,76300.0
2010-12-03 11:10:00,31.81,32.1,31.8,32.02,24600.0,27.9652,28.2202,27.9565,28.1499,24600.0
2010-12-03 11:20:00,32.02,32.53,32.02,32.51,87500.0,28.1499,28.5982,28.1499,28.5806,87500.0
2010-12-03 11:30:00,32.53,32.78,32.49,32.66,89000.0,28.5982,28.818,28.5631,28.7125,89000.0
2010-12-03 11:40:00,32.66,32.77,32.57,32.77,59300.0,28.7125,28.8092,28.6334,28.8092,59300.0
2010-12-03 11:50:00,32.77,32.92,32.75,32.89,49600.0,28.8092,28.9411,28.7916,28.9147,49600.0
2010-12-03 12:00:00,32.88,33.02,32.84,32.95,77900.0,28.9059,29.029,28.8708,28.9675,77900.0
2010-12-03 12:10:00,32.94,32.96,32.58,32.73,50600.0,28.9587,28.9762,28.6422,28.774,50600.0
2010-12-03 12:20:00,32.74,32.85,32.73,32.84,28700.0,28.7828,28.8795,28.774,28.8708,28700.0
2010-12-03 12:30:00,32.83,32.91,32.73,32.91,29000.0,28.862,28.9323,28.774,28.9323,29000.0
2010-12-03 12:40:00,32.91,33.06,32.87,33.02,36800.0,28.9323,29.0642,28.8971,29.029,36800.0
2010-12-03 12:50:00,33.01,33.1,32.78,32.78,40700.0,29.0202,29.0993,28.818,28.818,40700.0
2010-12-03 13:00:00,32.77,32.88,32.68,32.85,27100.0,28.8092,28.9059,28.7301,28.8795,27100.0
2010-12-03 13:10:00,32.86,32.89,32.83,32.89,25500.0,28.8883,28.9147,28.862,28.9147,25500.0
2010-12-03 13:20:00,32.88,32.95,32.87,32.91,30900.0,28.9059,28.9675,28.8971,28.9323,30900.0
2010-12-03 13:30:00,32.91,33.04,32.9,33.02,40700.0,28.9323,29.0466,28.9235,29.029,40700.0
2010-12-03 13:40:00,33.01,33.06,32.99,33.04,64800.0,29.0202,29.0642,29.0026,29.0466,64800.0
2010-12-03 13:50:00,33.04,33.09,32.93,33.03,39000.0,29.0466,29.0905,28.9499,29.0378,39000.0
2010-12-03 14:00:00,33.03,33.15,32.99,33.15,53000.0,29.0378,29.1433,29.0026,29.1433,53000.0
2010-12-03 14:10:00,33.17,33.25,33.13,33.22,69900.0,29.1609,29.2312,29.1257,29.2048,69900.0
2010-12-03 14:20:00,33.22,33.23,33.08,33.08,43200.0,29.2048,29.2136,29.0817,29.0817,43200.0
2010-12-03 14:30:00,33.06,33.37,33.06,33.31,59200.0,29.0642,29.3367,29.0642,29.2839,59200.0
2010-12-03 14:40:00,33.32,33.68,33.31,33.55,78900.0,29.2927,29.6092,29.2839,29.4949,78900.0
2010-12-03 14:50:00,33.57,33.6,33.42,33.42,58700.0,29.5125,29.5389,29.3807,29.3807,58700.0
2010-12-03 15:00:00,33.42,33.44,33.15,33.26,80800.0,29.3807,29.3982,29.1433,29.24,80800.0
2010-12-03 15:10:00,33.26,33.41,33.23,33.37,55000.0,29.24,29.3719,29.2136,29.3367,55000.0
2010-12-03 15:20:00,33.37,33.51,33.36,33.42,47500.0,29.3367,29.4598,29.3279,29.3807,47500.0
2010-12-03 15:30:00,33.42,33.6,33.38,33.54,106600.0,29.3807,29.5389,29.3455,29.4861,106600.0
2010-12-03 15:40:00,33.54,33.56,33.53,33.55,110600.0,29.4861,29.5037,29.4774,29.4949,110600.0
2010-12-03 15:50:00,33.53,33.56,33.26,33.51,236800.0,29.4774,29.5037,29.24,29.4598,236800.0
2010-12-06 09:30:00,31.94,32.0,30.98,31.29,501900.0,28.0795,28.1323,27.2356,27.5081,501900.0
2010-12-06 09:40:00,31.35,31.37,30.8,30.81,294200.0,27.5608,27.5784,27.0773,27.0861,294200.0
2010-12-06 09:50:00,30.83,30.99,30.65,30.86,400500.0,27.1037,27.2444,26.9455,27.1301,400500.0
2010-12-06 10:00:00,30.86,30.92,30.68,30.82,108200.0,27.1301,27.1828,26.9718,27.0949,108200.0
2010-12-06 10:10:00,30.81,30.96,30.8,30.83,122400.0,27.0861,27.218,27.0773,27.1037,122400.0
2010-12-06 10:20:00,30.84,30.91,30.66,30.88,92300.0,27.1125,27.174,26.9542,27.1477,92300.0
2010-12-06 10:30:00,30.88,30.97,30.76,30.9,86300.0,27.1477,27.2268,27.0422,27.1652,86300.0
2010-12-06 10:40:00,30.9,31.25,30.9,31.21,199600.0,27.1652,27.4729,27.1652,27.4378,199600.0
2010-12-06 10:50:00,31.19,31.5,31.05,31.49,207700.0,27.4202,27.6927,27.2971,27.6839,207700.0
2010-12-06 11:00:00,31.49,31.5,31.25,31.39,122100.0,27.6839,27.6927,27.4729,27.596,122100.0
2010-12-06 11:10:00,31.39,31.42,31.25,31.33,97600.0,27.596,27.6224,27.4729,27.5433,97600.0
2010-12-06 11:20:00,31.35,31.35,31.03,31.15,75400.0,27.5608,27.5608,27.2795,27.385,75400.0
2010-12-06 11:30:00,31.14,31.2,31.1,31.13,55000.0,27.3762,27.429,27.3411,27.3674,55000.0
2010-12-06 11:40:00,31.13,31.18,31.09,31.1,52700.0,27.3674,27.4114,27.3323,27.3411,52700.0
2010-12-06 11:50:00,31.1,31.19,31.0,31.0,71400.0,27.3411,27.4202,27.2531,27.2531,71400.0
2010-12-06 12:00:00,31.01,31.1,30.86,30.99,84000.0,27.2619,27.3411,27.1301,27.2444,84000.0
2010-12-06 12:10:00,30.98,31.12,30.92,31.01,47100.0,27.2356,27.3586,27.1828,27.2619,47100.0
2010-12-06 12:20:00,31.01,31.11,31.0,31.08,44100.0,27.2619,27.3499,27.2531,27.3235,44100.0
2010-12-06 12:30:00,31.09,31.11,31.0,31.04,68800.0,27.3323,27.3499,27.2531,27.2883,68800.0
2010-12-06 12:40:00,31.03,31.05,30.9,30.91,41600.0,27.2795,27.2971,27.1652,27.174,41600.0
2010-12-06 12:50:00,30.91,30.97,30.87,30.91,42900.0,27.174,27.2268,27.1389,27.174,42900.0
2010-12-06 13:00:00,30.9,30.92,30.87,30.9,28400.0,27.1652,27.1828,27.1389,27.1652,28400.0
2010-12-06 13:10:00,30.89,30.96,30.82,30.9,53800.0,27.1564,27.218,27.0949,27.1652,53800.0
2010-12-06 13:20:00,30.89,30.95,30.88,30.95,38300.0,27.1564,27.2092,27.1477,27.2092,38300.0
2010-12-06 13:30:00,30.95,30.96,30.8,30.83,38300.0,27.2092,27.218,27.0773,27.1037,38300.0
2010-12-06 13:40:00,30.83,30.87,30.77,30.83,44600.0,27.1037,27.1389,27.0509,27.1037,44600.0
2010-12-06 13:50:00,30.83,30.85,30.71,30.77,66300.0,27.1037,27.1213,26.9982,27.0509,66300.0
2010-12-06 14:00:00,30.75,30.85,30.72,30.74,40400.0,27.0334,27.1213,27.007,27.0246,40400.0
2010-12-06 14:10:00,30.75,30.76,30.7,30.71,70100.0,27.0334,27.0422,26.9894,26.9982,70100.0
2010-12-06 14:20:00,30.71,30.75,30.7,30.75,44700.0,26.9982,27.0334,26.9894,27.0334,44700.0
2010-12-06 14:30:00,30.75,30.77,30.62,30.66,75700.0,27.0334,27.0509,26.9191,26.9542,75700.0
2010-12-06 14:40:00,30.66,30.78,30.58,30.6,91300.0,26.9542,27.0597,26.8839,26.9015,91300.0
2010-12-06 14:50:00,30.59,30.79,30.58,30.74,57300.0,26.8927,27.0685,26.8839,27.0246,57300.0
2010-12-06 15:00:00,30.74,31.0,30.74,30.89,109500.0,27.0246,27.2531,27.0246,27.1564,109500.0
2010-12-06 15:10:00,30.89,31.05,30.88,30.9,289000.0,27.1564,27.2971,27.1477,27.1652,289000.0
2010-12-06 15:20:00,30.9,30.92,30.65,30.69,104400.0,27.1652,27.1828,26.9455,26.9806,104400.0
2010-12-06 15:30:00,30.71,30.78,30.66,30.74,76300.0,26.9982,27.0597,26.9542,27.0246,76300.0
2010-12-06 15:40:00,30.75,30.95,30.74,30.89,85100.0,27.0334,27.2092,27.0246,27.1564,85100.0
2010-12-06 15:50:00,30.87,31.0,30.85,30.99,172000.0,27.1389,27.2531,27.1213,27.2444,172000.0
2010-12-07 09:30:00,31.51,31.77,31.35,31.35,367100.0,27.7015,27.9301,27.5608,27.5608,367100.0
2010-12-07 09:40:00,31.35,31.38,31.27,31.31,101700.0,27.5608,27.5872,27.4905,27.5257,101700.0
2010-12-07 09:50:00,31.31,31.54,31.3,31.49,80500.0,27.5257,27.7279,27.5169,27.6839,80500.0
2010-12-07 10:00:00,31.49,31.5,31.43,31.45,94500.0,27.6839,27.6927,27.6312,27.6488,94500.0
2010-12-07 10:10:00,31.45,31.46,31.33,31.34,71900.0,27.6488,27.6575,27.5433,27.5521,71900.0
2010-12-07 10:20:00,31.36,31.4,31.33,31.35,76400.0,27.5696,27.6048,27.5433,27.5608,76400.0
2010-12-07 10:30:00,31.35,31.41,31.32,31.41,54300.0,27.5608,27.6136,27.5345,27.6136,54300.0
2010-12-07 10:40:00,31.41,31.58,31.41,31.53,71600.0,27.6136,27.763,27.6136,27.7191,71600.0
2010-12-07 10:50:00,31.53,31.56,31.49,31.53,35100.0,27.7191,27.7455,27.6839,27.7191,35100.0
2010-12-07 11:00:00,31.52,31.53,31.5,31.5,27600.0,27.7103,27.7191,27.6927,27.6927,27600.0
2010-12-07 11:10:00,31.51,31.64,31.5,31.64,39600.0,27.7015,27.8158,27.6927,27.8158,39600.0
2010-12-07 11:20:00,31.64,31.67,31.61,31.65,27800.0,27.8158,27.8422,27.7894,27.8246,27800.0
2010-12-07 11:30:00,31.66,31.66,31.6,31.63,31300.0,27.8334,27.8334,27.7806,27.807,31300.0
2010-12-07 11:40:00,31.63,31.67,31.61,31.61,41700.0,27.807,27.8422,27.7894,27.7894,41700.0
2010-12-07 11:50:00,31.62,31.7,31.62,31.7,39200.0,27.7982,27.8685,27.7982,27.8685,39200.0
2010-12-07 12:00:00,31.7,31.7,31.63,31.7,33400.0,27.8685,27.8685,27.807,27.8685,33400.0
2010-12-07 12:10:00,31.7,31.7,31.57,31.57,45700.0,27.8685,27.8685,27.7543,27.7543,45700.0
2010-12-07 12:20:00,31.57,31.6,31.55,31.58,28800.0,27.7543,27.7806,27.7367,27.763,28800.0
2010-12-07 12:30:00,31.59,31.59,31.55,31.55,24300.0,27.7718,27.7718,27.7367,27.7367,24300.0
2010-12-07 12:40:00,31.56,31.6,31.55,31.58,30600.0,27.7455,27.7806,27.7367,27.763,30600.0
2010-12-07 12:50:00,31.57,31.65,31.57,31.64,27200.0,27.7543,27.8246,27.7543,27.8158,27200.0
2010-12-07 13:00:00,31.62,31.65,31.62,31.62,18900.0,27.7982,27.8246,27.7982,27.7982,18900.0
2010-12-07 13:10:00,31.62,31.67,31.61,31.62,54800.0,27.7982,27.8422,27.7894,27.7982,54800.0
2010-12-07 13:20:00,31.63,31.66,31.62,31.66,48600.0,27.807,27.8334,27.7982,27.8334,48600.0
2010-12-07 13:30:00,31.65,31.66,31.62,31.65,24900.0,27.8246,27.8334,27.7982,27.8246,24900.0
2010-12-07 13:40:00,31.66,31.71,31.64,31.66,39100.0,27.8334,27.8773,27.8158,27.8334,39100.0
2010-12-07 13:50:00,31.67,31.68,31.64,31.66,21500.0,27.8422,27.851,27.8158,27.8334,21500.0
2010-12-07 14:00:00,31.65,31.67,31.61,31.62,44200.0,27.8246,27.8422,27.7894,27.7982,44200.0
2010-12-07 14:10:00,31.62,31.63,31.59,31.6,41000.0,27.7982,27.807,27.7718,27.7806,41000.0
2010-12-07 14:20:00,31.6,31.63,31.59,31.61,22900.0,27.7806,27.807,27.7718,27.7894,22900.0
2010-12-07 14:30:00,31.6,31.63,31.6,31.62,36200.0,27.7806,27.807,27.7806,27.7982,36200.0
2010-12-07 14:40:00,31.63,31.67,31.62,31.67,59600.0,27.807,27.8422,27.7982,27.8422,59600.0
2010-12-07 14:50:00,31.67,31.74,31.62,31.71,77300.0,27.8422,27.9037,27.7982,27.8773,77300.0
2010-12-07 15:00:00,31.71,31.73,31.6,31.71,75600.0,27.8773,27.8949,27.7806,27.8773,75600.0
2010-12-07 15:10:00,31.7,31.73,31.66,31.7,43300.0,27.8685,27.8949,27.8334,27.8685,43300.0
2010-12-07 15:20:00,31.7,31.75,31.7,31.72,75800.0,27.8685,27.9125,27.8685,27.8861,75800.0
2010-12-07 15:30:00,31.72,31.8,31.66,31.71,124200.0,27.8861,27.9565,27.8334,27.8773,124200.0
2010-12-07 15:40:00,31.72,31.72,31.59,31.6,83000.0,27.8861,27.8861,27.7718,27.7806,83000.0
2010-12-07 15:50:00,31.61,31.64,31.55,31.62,228900.0,27.7894,27.8158,27.7367,27.7982,228900.0
2010-12-08 09:30:00,31.49,31.53,31.31,31.53,31300.0,27.6839,27.7191,27.5257,27.7191,31300.0
2010-12-08 09:40:00,31.53,31.7,31.43,31.46,43800.0,27.7191,27.8685,27.6312,27.6575,43800.0
2010-12-08 09:50:00,31.45,31.47,31.38,31.44,32400.0,27.6488,27.6663,27.5872,27.64,32400.0
2010-12-08 10:00:00,31.47,31.5,31.26,31.31,62600.0,27.6663,27.6927,27.4817,27.5257,62600.0
2010-12-08 10:10:00,31.32,31.5,31.31,31.41,30400.0,27.5345,27.6927,27.5257,27.6136,30400.0
2010-12-08 10:20:00,31.42,31.42,31.33,31.4,51200.0,27.6224,27.6224,27.5433,27.6048,51200.0
2010-12-08 10:30:00,31.39,31.42,31.3,31.34,66400.0,27.596,27.6224,27.5169,27.5521,66400.0
2010-12-08 10:40:00,31.34,31.53,31.3,31.5,27000.0,27.5521,27.7191,27.5169,27.6927,27000.0
2010-12-08 10:50:00,31.5,31.56,31.45,31.51,26400.0,27.6927,27.7455,27.6488,27.7015,26400.0
2010-12-08 11:00:00,31.51,31.51,31.38,31.42,30200.0,27.7015,27.7015,27.5872,27.6224,30200.0
2010-12-08 11:10:00,31.45,31.47,31.36,31.36,16400.0,27.6488,27.6663,27.5696,27.5696,16400.0
2010-12-08 11:20:00,31.37,31.44,31.36,31.43,33600.0,27.5784,27.64,27.5696,27.6312,33600.0
2010-12-08 11:30:00,31.43,31.43,31.29,31.32,17200.0,27.6312,27.6312,27.5081,27.5345,17200.0
2010-12-08 11:40:00,31.33,31.35,31.28,31.31,12500.0,27.5433,27.5608,27.4993,27.5257,12500.0
2010-12-08 11:50:00,31.32,31.35,31.2,31.2,48200.0,27.5345,27.5608,27.429,27.429,48200.0
2010-12-08 12:00:00,31.22,31.25,31.14,31.23,41600.0,27.4466,27.4729,27.3762,27.4553,41600.0
2010-12-08 12:10:00,31.24,31.24,31.01,31.01,27300.0,27.4641,27.4641,27.2619,27.2619,27300.0
2010-12-08 12:20:00,31.01,31.06,30.96,30.96,67400.0,27.2619,27.3059,27.218,27.218,67400.0
2010-12-08 12:30:00,30.97,31.04,30.91,31.01,40200.0,27.2268,27.2883,27.174,27.2619,40200.0
2010-12-08 12:40:00,31.01,31.05,30.99,31.03,19100.0,27.2619,27.2971,27.2444,27.2795,19100.0
2010-12-08 12:50:00,31.01,31.08,30.99,31.08,30600.0,27.2619,27.3235,27.2444,27.3235,30600.0
2010-12-08 13:00:00,31.08,31.1,31.07,31.07,13800.0,27.3235,27.3411,27.3147,27.3147,13800.0
2010-12-08 13:10:00,31.07,31.09,31.0,31.02,13000.0,27.3147,27.3323,27.2531,27.2707,13000.0
2010-12-08 13:20:00,31.0,31.05,30.99,31.05,12600.0,27.2531,27.2971,27.2444,27.2971,12600.0
2010-12-08 13:30:00,31.05,31.06,30.95,30.95,19900.0,27.2971,27.3059,27.2092,27.2092,19900.0
2010-12-08 13:40:00,30.96,31.1,30.94,30.97,28000.0,27.218,27.3411,27.2004,27.2268,28000.0
2010-12-08 13:50:00,30.97,30.98,30.94,30.98,27300.0,27.2268,27.2356,27.2004,27.2356,27300.0
2010-12-08 14:00:00,30.99,31.0,30.9,30.94,33500.0,27.2444,27.2531,27.1652,27.2004,33500.0
2010-12-08 14:10:00,30.94,30.98,30.91,30.95,26600.0,27.2004,27.2356,27.174,27.2092,26600.0
2010-12-08 14:20:00,30.95,30.95,30.85,30.89,36600.0,27.2092,27.2092,27.1213,27.1564,36600.0
2010-12-08 14:30:00,30.86,30.87,30.7,30.76,152300.0,27.1301,27.1389,26.9894,27.0422,152300.0
2010-12-08 14:40:00,30.77,30.8,30.7,30.75,62300.0,27.0509,27.0773,26.9894,27.0334,62300.0
2010-12-08 14:50:00,30.75,30.77,30.71,30.76,39900.0,27.0334,27.0509,26.9982,27.0422,39900.0
2010-12-08 15:00:00,30.76,30.8,30.73,30.78,24800.0,27.0422,27.0773,27.0158,27.0597,24800.0
2010-12-08 15:10:00,30.79,30.8,30.72,30.77,37000.0,27.0685,27.0773,27.007,27.0509,37000.0
2010-12-08 15:20:00,30.77,30.87,30.74,30.87,43500.0,27.0509,27.1389,27.0246,27.1389,43500.0
2010-12-08 15:30:00,30.87,30.9,30.77,30.88,146500.0,27.1389,27.1652,27.0509,27.1477,146500.0
2010-12-08 15:40:00,30.88,31.0,30.86,30.92,63200.0,27.1477,27.2531,27.1301,27.1828,63200.0
2010-12-08 15:50:00,30.93,30.93,30.79,30.87,185500.0,27.1916,27.1916,27.0685,27.1389,185500.0
2010-12-09 09:30:00,31.01,31.19,30.9,31.03,1616900.0,27.2619,27.4202,27.1652,27.2795,1616900.0
2010-12-09 09:40:00,31.05,31.28,30.9,31.2,835000.0,27.2971,27.4993,27.1652,27.429,835000.0
2010-12-09 09:50:00,31.21,31.47,31.2,31.43,511100.0,27.4378,27.6663,27.429,27.6312,511100.0
2010-12-09 10:00:00,31.43,31.51,31.37,31.45,347000.0,27.6312,27.7015,27.5784,27.6488,347000.0
2010-12-09 10:10:00,31.44,31.48,31.25,31.26,530100.0,27.64,27.6751,27.4729,27.4817,530100.0
2010-12-09 10:20:00,31.25,31.3,31.15,31.26,918500.0,27.4729,27.5169,27.385,27.4817,918500.0
2010-12-09 10:30:00,31.26,31.34,31.23,31.25,384600.0,27.4817,27.5521,27.4553,27.4729,384600.0
2010-12-09 10:40:00,31.26,31.31,31.25,31.3,172800.0,27.4817,27.5257,27.4729,27.5169,172800.0
2010-12-09 10:50:00,31.29,31.29,31.25,31.25,119100.0,27.5081,27.5081,27.4729,27.4729,119100.0
2010-12-09 11:00:00,31.25,31.28,31.21,31.25,251600.0,27.4729,27.4993,27.4378,27.4729,251600.0
2010-12-09 11:10:00,31.24,31.27,31.12,31.14,320400.0,27.4641,27.4905,27.3586,27.3762,320400.0
2010-12-09 11:20:00,31.15,31.27,31.15,31.22,166100.0,27.385,27.4905,27.385,27.4466,166100.0
2010-12-09 11:30:00,31.22,31.23,31.1,31.16,145600.0,27.4466,27.4553,27.3411,27.3938,145600.0
2010-12-09 11:40:00,31.16,31.22,31.09,31.1,91000.0,27.3938,27.4466,27.3323,27.3411,91000.0
2010-12-09 11:50:00,31.1,31.17,31.01,31.09,172400.0,27.3411,27.4026,27.2619,27.3323,172400.0
2010-12-09 12:00:00,31.09,31.18,31.08,31.14,105500.0,27.3323,27.4114,27.3235,27.3762,105500.0
2010-12-09 12:10:00,31.14,31.19,31.1,31.11,114200.0,27.3762,27.4202,27.3411,27.3499,114200.0
2010-12-09 12:20:00,31.11,31.22,31.11,31.17,65700.0,27.3499,27.4466,27.3499,27.4026,65700.0
2010-12-09 12:30:00,31.17,31.21,31.15,31.17,108500.0,27.4026,27.4378,27.385,27.4026,108500.0
2010-12-09 12:40:00,31.17,31.17,31.16,31.17,39400.0,27.4026,27.4026,27.3938,27.4026,39400.0
2010-12-09 12:50:00,31.17,31.25,31.17,31.19,99300.0,27.4026,27.4729,27.4026,27.4202,99300.0
2010-12-09 13:00:00,31.19,31.23,31.1,31.15,95400.0,27.4202,27.4553,27.3411,27.385,95400.0
2010-12-09 13:10:00,31.15,31.17,31.09,31.15,122300.0,27.385,27.4026,27.3323,27.385,122300.0
2010-12-09 13:20:00,31.15,31.24,31.12,31.2,80300.0,27.385,27.4641,27.3586,27.429,80300.0
2010-12-09 13:30:00,31.22,31.23,31.18,31.18,42400.0,27.4466,27.4553,27.4114,27.4114,42400.0
2010-12-09 13:40:00,31.17,31.21,31.11,31.11,67800.0,27.4026,27.4378,27.3499,27.3499,67800.0
2010-12-09 13:50:00,31.12,31.12,31.04,31.05,193200.0,27.3586,27.3586,27.2883,27.2971,193200.0
2010-12-09 14:00:00,31.05,31.1,31.03,31.1,112000.0,27.2971,27.3411,27.2795,27.3411,112000.0
2010-12-09 14:10:00,31.1,31.12,30.97,31.06,210700.0,27.3411,27.3586,27.2268,27.3059,210700.0
2010-12-09 14:20:00,31.07,31.08,31.0,31.03,88100.0,27.3147,27.3235,27.2531,27.2795,88100.0
2010-12-09 14:30:00,31.01,31.08,31.0,31.07,106200.0,27.2619,27.3235,27.2531,27.3147,106200.0
2010-12-09 14:40:00,31.07,31.18,31.06,31.17,116900.0,27.3147,27.4114,27.3059,27.4026,116900.0
2010-12-09 14:50:00,31.16,31.2,31.15,31.16,35800.0,27.3938,27.429,27.385,27.3938,35800.0
2010-12-09 15:00:00,31.16,31.16,31.07,31.15,78600.0,27.3938,27.3938,27.3147,27.385,78600.0
2010-12-09 15:10:00,31.15,31.15,31.05,31.06,53200.0,27.385,27.385,27.2971,27.3059,53200.0
2010-12-09 15:20:00,31.06,31.06,30.97,31.01,119900.0,27.3059,27.3059,27.2268,27.2619,119900.0
2010-12-09 15:30:00,31.01,31.02,30.85,30.93,266400.0,27.2619,27.2707,27.1213,27.1916,266400.0
2010-12-09 15:40:00,30.93,31.0,30.87,30.88,186700.0,27.1916,27.2531,27.1389,27.1477,186700.0
2010-12-09 15:50:00,30.88,30.89,30.76,30.84,268800.0,27.1477,27.1564,27.0422,27.1125,268800.0
2010-12-10 09:30:00,30.83,31.1,30.83,31.1,89500.0,27.1037,27.3411,27.1037,27.3411,89500.0
2010-12-10 09:40:00,31.1,31.18,31.05,31.1,48100.0,27.3411,27.4114,27.2971,27.3411,48100.0
2010-12-10 09:50:00,31.14,31.17,30.96,31.01,62900.0,27.3762,27.4026,27.218,27.2619,62900.0
2010-12-10 10:00:00,30.96,31.1,30.95,31.09,77000.0,27.218,27.3411,27.2092,27.3323,77000.0
2010-12-10 10:10:00,31.09,31.09,30.95,30.99,78800.0,27.3323,27.3323,27.2092,27.2444,78800.0
2010-12-10 10:20:00,31.01,31.18,31.0,31.12,26700.0,27.2619,27.4114,27.2531,27.3586,26700.0
2010-12-10 10:30:00,31.13,31.2,31.07,31.1,51800.0,27.3674,27.429,27.3147,27.3411,51800.0
2010-12-10 10:40:00,31.1,31.16,31.07,31.15,18600.0,27.3411,27.3938,27.3147,27.385,18600.0
2010-12-10 10:50:00,31.15,31.34,31.13,31.28,203700.0,27.385,27.5521,27.3674,27.4993,203700.0
2010-12-10 11:00:00,31.29,31.31,31.2,31.26,36300.0,27.5081,27.5257,27.429,27.4817,36300.0
2010-12-10 11:10:00,31.27,31.28,31.16,31.18,16600.0,27.4905,27.4993,27.3938,27.4114,16600.0
2010-12-10 11:20:00,31.18,31.19,31.06,31.07,19600.0,27.4114,27.4202,27.3059,27.3147,19600.0
2010-12-10 11:30:00,31.07,31.15,31.03,31.14,23900.0,27.3147,27.385,27.2795,27.3762,23900.0
2010-12-10 11:40:00,31.13,31.25,31.1,31.25,36200.0,27.3674,27.4729,27.3411,27.4729,36200.0
2010-12-10 11:50:00,31.25,31.31,31.24,31.29,29900.0,27.4729,27.5257,27.4641,27.5081,29900.0
2010-12-10 12:00:00,31.28,31.29,31.23,31.24,11800.0,27.4993,27.5081,27.4553,27.4641,11800.0
2010-12-10 12:10:00,31.23,31.26,31.16,31.16,9300.0,27.4553,27.4817,27.3938,27.3938,9300.0
2010-12-10 12:20:00,31.17,31.17,31.05,31.14,24800.0,27.4026,27.4026,27.2971,27.3762,24800.0
2010-12-10 12:30:00,31.13,31.2,31.12,31.19,18000.0,27.3674,27.429,27.3586,27.4202,18000.0
2010-12-10 12:40:00,31.19,31.19,31.13,31.13,16800.0,27.4202,27.4202,27.3674,27.3674,16800.0
2010-12-10 12:50:00,31.14,31.14,31.08,31.12,6100.0,27.3762,27.3762,27.3235,27.3586,6100.0
2010-12-10 13:00:00,31.12,31.14,31.11,31.13,6900.0,27.3586,27.3762,27.3499,27.3674,6900.0
2010-12-10 13:10:00,31.13,31.18,31.09,31.1,22200.0,27.3674,27.4114,27.3323,27.3411,22200.0
2010-12-10 13:20:00,31.1,31.19,31.09,31.16,13800.0,27.3411,27.4202,27.3323,27.3938,13800.0
2010-12-10 13:30:00,31.15,31.17,31.12,31.13,14000.0,27.385,27.4026,27.3586,27.3674,14000.0
2010-12-10 13:40:00,31.13,31.13,31.09,31.12,7800.0,27.3674,27.3674,27.3323,27.3586,7800.0
2010-12-10 13:50:00,31.13,31.17,31.09,31.1,15200.0,27.3674,27.4026,27.3323,27.3411,15200.0
2010-12-10 14:00:00,31.1,31.13,31.08,31.11,16900.0,27.3411,27.3674,27.3235,27.3499,16900.0
2010-12-10 14:10:00,31.12,31.14,31.07,31.11,39400.0,27.3586,27.3762,27.3147,27.3499,39400.0
2010-12-10 14:20:00,31.11,31.11,31.07,31.07,27100.0,27.3499,27.3499,27.3147,27.3147,27100.0
2010-12-10 14:30:00,31.07,31.12,31.07,31.12,9100.0,27.3147,27.3586,27.3147,27.3586,9100.0
2010-12-10 14:40:00,31.12,31.14,31.1,31.13,28000.0,27.3586,27.3762,27.3411,27.3674,28000.0
2010-12-10 14:50:00,31.12,31.13,31.11,31.12,18500.0,27.3586,27.3674,27.3499,27.3586,18500.0
2010-12-10 15:00:00,31.11,31.12,31.1,31.1,30000.0,27.3499,27.3586,27.3411,27.3411,30000.0
2010-12-10 15:10:00,31.11,31.15,31.09,31.12,44800.0,27.3499,27.385,27.3323,27.3586,44800.0
2010-12-10 15:20:00,31.13,31.13,31.11,31.13,19800.0,27.3674,27.3674,27.3499,27.3674,19800.0
2010-12-10 15:30:00,31.12,31.18,31.12,31.16,29800.0,27.3586,27.4114,27.3586,27.3938,29800.0
2010-12-10 15:40:00,31.16,31.16,31.06,31.06,63200.0,27.3938,27.3938,27.3059,27.3059,63200.0
2010-12-10 15:50:00,31.07,31.07,31.04,31.04,96800.0,27.3147,27.3147,27.2883,27.2883,96800.0
2010-12-13 09:30:00,31.21,31.22,31.0,31.07,34100.0,27.4378,27.4466,27.2531,27.3147,34100.0
2010-12-13 09:40:00,31.05,31.15,31.03,31.1,32800.0,27.2971,27.385,27.2795,27.3411,32800.0
2010-12-13 09:50:00,31.1,31.1,30.95,30.95,43600.0,27.3411,27.3411,27.2092,27.2092,43600.0
2010-12-13 10:00:00,30.95,31.1,30.95,31.08,52500.0,27.2092,27.3411,27.2092,27.3235,52500.0
2010-12-13 10:10:00,31.08,31.15,31.03,31.05,44700.0,27.3235,27.385,27.2795,27.2971,44700.0
2010-12-13 10:20:00,31.06,31.11,31.0,31.01,35400.0,27.3059,27.3499,27.2531,27.2619,35400.0
2010-12-13 10:30:00,31.01,31.05,30.98,31.02,43000.0,27.2619,27.2971,27.2356,27.2707,43000.0
2010-12-13 10:40:00,31.02,31.02,30.98,31.02,28800.0,27.2707,27.2707,27.2356,27.2707,28800.0
2010-12-13 10:50:00,31.02,31.02,30.99,30.99,21200.0,27.2707,27.2707,27.2444,27.2444,21200.0
2010-12-13 11:00:00,30.99,31.02,30.99,31.0,28200.0,27.2444,27.2707,27.2444,27.2531,28200.0
2010-12-13 11:10:00,31.0,31.03,30.99,31.01,18900.0,27.2531,27.2795,27.2444,27.2619,18900.0
2010-12-13 11:20:00,31.02,31.02,30.99,31.0,21800.0,27.2707,27.2707,27.2444,27.2531,21800.0
2010-12-13 11:30:00,31.0,31.0,30.91,30.98,22800.0,27.2531,27.2531,27.174,27.2356,22800.0
2010-12-13 11:40:00,30.97,31.02,30.96,31.0,11400.0,27.2268,27.2707,27.218,27.2531,11400.0
2010-12-13 11:50:00,31.0,31.0,30.95,30.97,24800.0,27.2531,27.2531,27.2092,27.2268,24800.0
2010-12-13 12:00:00,30.97,31.0,30.96,30.96,10300.0,27.2268,27.2531,27.218,27.218,10300.0
2010-12-13 12:10:00,30.97,31.02,30.95,31.0,21600.0,27.2268,27.2707,27.2092,27.2531,21600.0
2010-12-13 12:20:00,31.0,31.0,30.96,30.99,11500.0,27.2531,27.2531,27.218,27.2444,11500.0
2010-12-13 12:30:00,30.99,31.0,30.96,30.99,12500.0,27.2444,27.2531,27.218,27.2444,12500.0
2010-12-13 12:40:00,30.99,31.0,30.96,31.0,13700.0,27.2444,27.2531,27.218,27.2531,13700.0
2010-12-13 12:50:00,31.0,31.09,31.0,31.08,28200.0,27.2531,27.3323,27.2531,27.3235,28200.0
2010-12-13 13:00:00,31.09,31.09,30.97,30.99,61400.0,27.3323,27.3323,27.2268,27.2444,61400.0
2010-12-13 13:10:00,30.98,31.06,30.98,30.99,14300.0,27.2356,27.3059,27.2356,27.2444,14300.0
2010-12-13 13:20:00,30.99,31.0,30.96,30.97,11700.0,27.2444,27.2531,27.218,27.2268,11700.0
2010-12-13 13:30:00,30.97,31.0,30.96,31.0,100800.0,27.2268,27.2531,27.218,27.2531,100800.0
2010-12-13 13:40:00,30.99,31.0,30.96,30.99,16700.0,27.2444,27.2531,27.218,27.2444,16700.0
2010-12-13 13:50:00,30.99,31.0,30.96,30.98,18400.0,27.2444,27.2531,27.218,27.2356,18400.0
2010-12-13 14:00:00,30.98,31.0,30.96,30.99,17000.0,27.2356,27.2531,27.218,27.2444,17000.0
2010-12-13 14:10:00,30.99,31.0,30.97,30.99,14300.0,27.2444,27.2531,27.2268,27.2444,14300.0
2010-12-13 14:20:00,31.0,31.01,30.97,30.98,28500.0,27.2531,27.2619,27.2268,27.2356,28500.0
2010-12-13 14:30:00,30.98,30.98,30.96,30.96,19000.0,27.2356,27.2356,27.218,27.218,19000.0
2010-12-13 14:40:00,30.97,30.98,30.96,30.98,28000.0,27.2268,27.2356,27.218,27.2356,28000.0
2010-12-13 14:50:00,30.98,30.98,30.96,30.97,16300.0,27.2356,27.2356,27.218,27.2268,16300.0
2010-12-13 15:00:00,30.98,30.98,30.95,30.98,24300.0,27.2356,27.2356,27.2092,27.2356,24300.0
2010-12-13 15:10:00,30.98,30.98,30.93,30.94,130800.0,27.2356,27.2356,27.1916,27.2004,130800.0
2010-12-13 15:20:00,30.94,30.97,30.94,30.97,31900.0,27.2004,27.2268,27.2004,27.2268,31900.0
2010-12-13 15:30:00,30.96,30.99,30.93,30.98,57000.0,27.218,27.2444,27.1916,27.2356,57000.0
2010-12-13 15:40:00,30.98,31.0,30.97,30.97,44100.0,27.2356,27.2531,27.2268,27.2268,44100.0
2010-12-13 15:50:00,30.98,31.02,30.97,30.99,97200.0,27.2356,27.2707,27.2268,27.2444,97200.0
2010-12-14 09:30:00,30.95,31.0,30.9,30.9,15900.0,27.2092,27.2531,27.1652,27.1652,15900.0
2010-12-14 09:40:00,30.91,30.94,30.9,30.93,8700.0,27.174,27.2004,27.1652,27.1916,8700.0
2010-12-14 09:50:00,30.92,30.92,30.67,30.67,48600.0,27.1828,27.1828,26.963,26.963,48600.0
2010-12-14 10:00:00,30.69,30.81,30.54,30.54,36200.0,26.9806,27.0861,26.8487,26.8487,36200.0
2010-12-14 10:10:00,30.56,30.57,30.43,30.48,83800.0,26.8663,26.8751,26.752,26.796,83800.0
2010-12-14 10:20:00,30.49,30.49,30.29,30.4,61100.0,26.8048,26.8048,26.629,26.7257,61100.0
2010-12-14 10:30:00,30.38,30.58,30.33,30.58,125800.0,26.7081,26.8839,26.6641,26.8839,125800.0
2010-12-14 10:40:00,30.59,30.77,30.59,30.69,23300.0,26.8927,27.0509,26.8927,26.9806,23300.0
2010-12-14 10:50:00,30.69,30.69,30.51,30.51,22700.0,26.9806,26.9806,26.8224,26.8224,22700.0
2010-12-14 11:00:00,30.51,30.56,30.46,30.5,33200.0,26.8224,26.8663,26.7784,26.8136,33200.0
2010-12-14 11:10:00,30.49,30.51,30.46,30.46,23600.0,26.8048,26.8224,26.7784,26.7784,23600.0
2010-12-14 11:20:00,30.47,30.49,30.44,30.47,14300.0,26.7872,26.8048,26.7608,26.7872,14300.0
2010-12-14 11:30:00,30.46,30.46,30.43,30.44,17300.0,26.7784,26.7784,26.752,26.7608,17300.0
2010-12-14 11:40:00,30.44,30.55,30.44,30.53,20800.0,26.7608,26.8575,26.7608,26.84,20800.0
2010-12-14 11:50:00,30.54,30.62,30.53,30.58,8000.0,26.8487,26.9191,26.84,26.8839,8000.0
2010-12-14 12:00:00,30.58,30.59,30.56,30.58,12300.0,26.8839,26.8927,26.8663,26.8839,12300.0
2010-12-14 12:10:00,30.58,30.63,30.56,30.56,14000.0,26.8839,26.9279,26.8663,26.8663,14000.0
2010-12-14 12:20:00,30.57,30.58,30.55,30.58,6700.0,26.8751,26.8839,26.8575,26.8839,6700.0
2010-12-14 12:30:00,30.59,30.62,30.5,30.57,30900.0,26.8927,26.9191,26.8136,26.8751,30900.0
2010-12-14 12:40:00,30.55,30.58,30.54,30.55,10100.0,26.8575,26.8839,26.8487,26.8575,10100.0
2010-12-14 12:50:00,30.56,30.57,30.49,30.52,19100.0,26.8663,26.8751,26.8048,26.8312,19100.0
2010-12-14 13:00:00,30.51,30.52,30.5,30.5,14600.0,26.8224,26.8312,26.8136,26.8136,14600.0
2010-12-14 13:10:00,30.5,30.52,30.45,30.5,14600.0,26.8136,26.8312,26.7696,26.8136,14600.0
2010-12-14 13:20:00,30.5,30.6,30.49,30.55,47300.0,26.8136,26.9015,26.8048,26.8575,47300.0
2010-12-14 13:30:00,30.55,30.59,30.5,30.5,53000.0,26.8575,26.8927,26.8136,26.8136,53000.0
2010-12-14 13:40:00,30.51,30.54,30.49,30.52,14700.0,26.8224,26.8487,26.8048,26.8312,14700.0
2010-12-14 13:50:00,30.53,30.62,30.53,30.61,33400.0,26.84,26.9191,26.84,26.9103,33400.0
2010-12-14 14:00:00,30.6,30.65,30.57,30.61,35600.0,26.9015,26.9455,26.8751,26.9103,35600.0
2010-12-14 14:10:00,30.61,30.62,30.5,30.52,51600.0,26.9103,26.9191,26.8136,26.8312,51600.0
2010-12-14 14:20:00,30.51,30.51,30.41,30.41,50100.0,26.8224,26.8224,26.7345,26.7345,50100.0
2010-12-14 14:30:00,30.42,30.49,30.39,30.46,55100.0,26.7432,26.8048,26.7169,26.7784,55100.0
2010-12-14 14:40:00,30.47,30.5,30.42,30.44,39300.0,26.7872,26.8136,26.7432,26.7608,39300.0
2010-12-14 14:50:00,30.44,30.49,30.41,30.48,31800.0,26.7608,26.8048,26.7345,26.796,31800.0
2010-12-14 15:00:00,30.48,30.52,30.48,30.5,321400.0,26.796,26.8312,26.796,26.8136,321400.0
2010-12-14 15:10:00,30.5,30.54,30.49,30.5,39800.0,26.8136,26.8487,26.8048,26.8136,39800.0
2010-12-14 15:20:00,30.5,30.53,30.47,30.51,49300.0,26.8136,26.84,26.7872,26.8224,49300.0
2010-12-14 15:30:00,30.52,30.52,30.47,30.49,163100.0,26.8312,26.8312,26.7872,26.8048,163100.0
2010-12-14 15:40:00,30.48,30.58,30.48,30.55,270900.0,26.796,26.8839,26.796,26.8575,270900.0
2010-12-14 15:50:00,30.55,30.55,30.41,30.47,144700.0,26.8575,26.8575,26.7345,26.7872,144700.0
2010-12-15 09:30:00,30.41,30.46,30.28,30.41,20800.0,26.7345,26.7784,26.6202,26.7345,20800.0
2010-12-15 09:40:00,30.39,30.56,30.39,30.5,12000.0,26.7169,26.8663,26.7169,26.8136,12000.0
2010-12-15 09:50:00,30.5,30.58,30.46,30.57,10100.0,26.8136,26.8839,26.7784,26.8751,10100.0
2010-12-15 10:00:00,30.57,30.84,30.57,30.75,70500.0,26.8751,27.1125,26.8751,27.0334,70500.0
2010-12-15 10:10:00,30.75,30.76,30.55,30.61,59400.0,27.0334,27.0422,26.8575,26.9103,59400.0
2010-12-15 10:20:00,30.6,30.6,30.52,30.52,25400.0,26.9015,26.9015,26.8312,26.8312,25400.0
2010-12-15 10:30:00,30.53,30.6,30.53,30.58,30300.0,26.84,26.9015,26.84,26.8839,30300.0
2010-12-15 10:40:00,30.58,30.58,30.53,30.54,17700.0,26.8839,26.8839,26.84,26.8487,17700.0
2010-12-15 10:50:00,30.54,30.54,30.5,30.51,43500.0,26.8487,26.8487,26.8136,26.8224,43500.0
2010-12-15 11:00:00,30.5,30.6,30.5,30.51,41400.0,26.8136,26.9015,26.8136,26.8224,41400.0
2010-12-15 11:10:00,30.5,30.51,30.5,30.51,9500.0,26.8136,26.8224,26.8136,26.8224,9500.0
2010-12-15 11:20:00,30.51,30.51,30.49,30.51,42800.0,26.8224,26.8224,26.8048,26.8224,42800.0
2010-12-15 11:30:00,30.51,30.51,30.49,30.5,18800.0,26.8224,26.8224,26.8048,26.8136,18800.0
2010-12-15 11:40:00,30.5,30.51,30.49,30.5,23900.0,26.8136,26.8224,26.8048,26.8136,23900.0
2010-12-15 11:50:00,30.5,30.51,30.49,30.51,19900.0,26.8136,26.8224,26.8048,26.8224,19900.0
2010-12-15 12:00:00,30.51,30.51,30.48,30.5,24300.0,26.8224,26.8224,26.796,26.8136,24300.0
2010-12-15 12:10:00,30.5,30.51,30.5,30.51,41200.0,26.8136,26.8224,26.8136,26.8224,41200.0
2010-12-15 12:20:00,30.51,30.57,30.5,30.5,27200.0,26.8224,26.8751,26.8136,26.8136,27200.0
2010-12-15 12:30:00,30.5,30.51,30.44,30.45,30600.0,26.8136,26.8224,26.7608,26.7696,30600.0
2010-12-15 12:40:00,30.45,30.51,30.44,30.5,35500.0,26.7696,26.8224,26.7608,26.8136,35500.0
2010-12-15 12:50:00,30.49,30.49,30.43,30.46,13200.0,26.8048,26.8048,26.752,26.7784,13200.0
2010-12-15 13:00:00,30.45,30.46,30.38,30.39,10700.0,26.7696,26.7784,26.7081,26.7169,10700.0
2010-12-15 13:10:00,30.38,30.51,30.38,30.51,17600.0,26.7081,26.8224,26.7081,26.8224,17600.0
2010-12-15 13:20:00,30.51,30.54,30.48,30.54,15100.0,26.8224,26.8487,26.796,26.8487,15100.0
2010-12-15 13:30:00,30.54,30.54,30.49,30.5,14000.0,26.8487,26.8487,26.8048,26.8136,14000.0
2010-12-15 13:40:00,30.5,30.52,30.47,30.51,19000.0,26.8136,26.8312,26.7872,26.8224,19000.0
2010-12-15 13:50:00,30.51,30.54,30.49,30.54,22000.0,26.8224,26.8487,26.8048,26.8487,22000.0
2010-12-15 14:00:00,30.54,30.57,30.53,30.53,14200.0,26.8487,26.8751,26.84,26.84,14200.0
2010-12-15 14:10:00,30.53,30.53,30.5,30.52,10400.0,26.84,26.84,26.8136,26.8312,10400.0
2010-12-15 14:20:00,30.51,30.52,30.43,30.46,26100.0,26.8224,26.8312,26.752,26.7784,26100.0
2010-12-15 14:30:00,30.46,30.47,30.37,30.46,25400.0,26.7784,26.7872,26.6993,26.7784,25400.0
2010-12-15 14:40:00,30.45,30.55,30.44,30.52,23000.0,26.7696,26.8575,26.7608,26.8312,23000.0
2010-12-15 14:50:00,30.52,30.52,30.47,30.48,21800.0,26.8312,26.8312,26.7872,26.796,21800.0
2010-12-15 15:00:00,30.48,30.48,30.44,30.44,25200.0,26.796,26.796,26.7608,26.7608,25200.0
2010-12-15 15:10:00,30.44,30.49,30.44,30.47,37000.0,26.7608,26.8048,26.7608,26.7872,37000.0
2010-12-15 15:20:00,30.47,30.52,30.46,30.5,42300.0,26.7872,26.8312,26.7784,26.8136,42300.0
2010-12-15 15:30:00,30.5,30.51,30.49,30.5,50600.0,26.8136,26.8224,26.8048,26.8136,50600.0
2010-12-15 15:40:00,30.51,30.52,30.49,30.5,36500.0,26.8224,26.8312,26.8048,26.8136,36500.0
2010-12-15 15:50:00,30.5,30.51,30.5,30.5,108300.0,26.8136,26.8224,26.8136,26.8136,108300.0
2010-12-16 09:30:00,30.65,30.91,30.52,30.54,38400.0,26.9455,27.174,26.8312,26.8487,38400.0
2010-12-16 09:40:00,30.55,30.57,30.51,30.52,26400.0,26.8575,26.8751,26.8224,26.8312,26400.0
2010-12-16 09:50:00,30.52,30.56,30.5,30.53,96500.0,26.8312,26.8663,26.8136,26.84,96500.0
2010-12-16 10:00:00,30.55,30.58,30.51,30.55,16200.0,26.8575,26.8839,26.8224,26.8575,16200.0
2010-12-16 10:10:00,30.55,30.56,30.52,30.56,59100.0,26.8575,26.8663,26.8312,26.8663,59100.0
2010-12-16 10:20:00,30.56,30.58,30.56,30.56,9700.0,26.8663,26.8839,26.8663,26.8663,9700.0
2010-12-16 10:30:00,30.56,30.59,30.54,30.58,35300.0,26.8663,26.8927,26.8487,26.8839,35300.0
2010-12-16 10:40:00,30.58,30.59,30.56,30.58,9300.0,26.8839,26.8927,26.8663,26.8839,9300.0
2010-12-16 10:50:00,30.57,30.58,30.56,30.57,9800.0,26.8751,26.8839,26.8663,26.8751,9800.0
2010-12-16 11:00:00,30.57,30.58,30.54,30.56,17000.0,26.8751,26.8839,26.8487,26.8663,17000.0
2010-12-16 11:10:00,30.57,30.61,30.57,30.61,26700.0,26.8751,26.9103,26.8751,26.9103,26700.0
2010-12-16 11:20:00,30.62,30.65,30.57,30.65,93200.0,26.9191,26.9455,26.8751,26.9455,93200.0
2010-12-16 11:30:00,30.65,30.71,30.65,30.68,43100.0,26.9455,26.9982,26.9455,26.9718,43100.0
2010-12-16 11:40:00,30.68,30.68,30.59,30.62,6700.0,26.9718,26.9718,26.8927,26.9191,6700.0
2010-12-16 11:50:00,30.6,30.61,30.55,30.57,17800.0,26.9015,26.9103,26.8575,26.8751,17800.0
2010-12-16 12:00:00,30.58,30.64,30.57,30.61,20300.0,26.8839,26.9367,26.8751,26.9103,20300.0
2010-12-16 12:10:00,30.61,30.64,30.59,30.63,11400.0,26.9103,26.9367,26.8927,26.9279,11400.0
2010-12-16 12:20:00,30.62,30.64,30.59,30.61,58700.0,26.9191,26.9367,26.8927,26.9103,58700.0
2010-12-16 12:30:00,30.62,30.65,30.61,30.63,8300.0,26.9191,26.9455,26.9103,26.9279,8300.0
2010-12-16 12:40:00,30.65,30.67,30.61,30.61,26700.0,26.9455,26.963,26.9103,26.9103,26700.0
2010-12-16 12:50:00,30.6,30.63,30.58,30.6,46400.0,26.9015,26.9279,26.8839,26.9015,46400.0
2010-12-16 13:00:00,30.61,30.62,30.6,30.61,54000.0,26.9103,26.9191,26.9015,26.9103,54000.0
2010-12-16 13:10:00,30.61,30.64,30.6,30.63,19800.0,26.9103,26.9367,26.9015,26.9279,19800.0
2010-12-16 13:20:00,30.62,30.63,30.6,30.61,20400.0,26.9191,26.9279,26.9015,26.9103,20400.0
2010-12-16 13:30:00,30.62,30.66,30.6,30.63,23700.0,26.9191,26.9542,26.9015,26.9279,23700.0
2010-12-16 13:40:00,30.63,30.64,30.6,30.64,17700.0,26.9279,26.9367,26.9015,26.9367,17700.0
2010-12-16 13:50:00,30.64,30.66,30.64,30.64,23700.0,26.9367,26.9542,26.9367,26.9367,23700.0
2010-12-16 14:00:00,30.65,30.65,30.63,30.64,6400.0,26.9455,26.9455,26.9279,26.9367,6400.0
2010-12-16 14:10:00,30.64,30.64,30.56,30.58,56700.0,26.9367,26.9367,26.8663,26.8839,56700.0
2010-12-16 14:20:00,30.58,30.66,30.58,30.66,20600.0,26.8839,26.9542,26.8839,26.9542,20600.0
2010-12-16 14:30:00,30.66,30.69,30.65,30.69,8800.0,26.9542,26.9806,26.9455,26.9806,8800.0
2010-12-16 14:40:00,30.69,30.69,30.65,30.66,24700.0,26.9806,26.9806,26.9455,26.9542,24700.0
2010-12-16 14:50:00,30.66,30.68,30.66,30.66,27300.0,26.9542,26.9718,26.9542,26.9542,27300.0
2010-12-16 15:00:00,30.67,30.67,30.64,30.65,35800.0,26.963,26.963,26.9367,26.9455,35800.0
2010-12-16 15:10:00,30.65,30.66,30.57,30.62,53800.0,26.9455,26.9542,26.8751,26.9191,53800.0
2010-12-16 15:20:00,30.61,30.64,30.59,30.62,84400.0,26.9103,26.9367,26.8927,26.9191,84400.0
2010-12-16 15:30:00,30.63,30.64,30.59,30.6,66700.0,26.9279,26.9367,26.8927,26.9015,66700.0
2010-12-16 15:40:00,30.61,30.67,30.6,30.65,61600.0,26.9103,26.963,26.9015,26.9455,61600.0
2010-12-16 15:50:00,30.66,30.7,30.6,30.66,109500.0,26.9542,26.9894,26.9015,26.9542,109500.0
2010-12-17 09:30:00,30.72,30.73,30.6,30.67,26000.0,27.007,27.0158,26.9015,26.963,26000.0
2010-12-17 09:40:00,30.68,30.72,30.6,30.64,18300.0,26.9718,27.007,26.9015,26.9367,18300.0
2010-12-17 09:50:00,30.64,30.69,30.62,30.62,12400.0,26.9367,26.9806,26.9191,26.9191,12400.0
2010-12-17 10:00:00,30.63,30.65,30.61,30.63,20500.0,26.9279,26.9455,26.9103,26.9279,20500.0
2010-12-17 10:10:00,30.63,30.68,30.62,30.67,9500.0,26.9279,26.9718,26.9191,26.963,9500.0
2010-12-17 10:20:00,30.66,30.68,30.63,30.66,11000.0,26.9542,26.9718,26.9279,26.9542,11000.0
2010-12-17 10:30:00,30.65,30.7,30.64,30.68,17200.0,26.9455,26.9894,26.9367,26.9718,17200.0
2010-12-17 10:40:00,30.67,30.74,30.66,30.74,17100.0,26.963,27.0246,26.9542,27.0246,17100.0
2010-12-17 10:50:00,30.75,30.77,30.68,30.77,11300.0,27.0334,27.0509,26.9718,27.0509,11300.0
2010-12-17 11:00:00,30.78,30.78,30.73,30.74,22100.0,27.0597,27.0597,27.0158,27.0246,22100.0
2010-12-17 11:10:00,30.75,30.79,30.72,30.72,18500.0,27.0334,27.0685,27.007,27.007,18500.0
2010-12-17 11:20:00,30.72,30.77,30.71,30.73,19600.0,27.007,27.0509,26.9982,27.0158,19600.0
2010-12-17 11:30:00,30.73,30.78,30.73,30.75,23000.0,27.0158,27.0597,27.0158,27.0334,23000.0
2010-12-17 11:40:00,30.75,30.76,30.72,30.74,10500.0,27.0334,27.0422,27.007,27.0246,10500.0
2010-12-17 11:50:00,30.74,30.77,30.72,30.76,17000.0,27.0246,27.0509,27.007,27.0422,17000.0
2010-12-17 12:00:00,30.76,30.77,30.74,30.75,12100.0,27.0422,27.0509,27.0246,27.0334,12100.0
2010-12-17 12:10:00,30.74,30.75,30.69,30.71,9200.0,27.0246,27.0334,26.9806,26.9982,9200.0
2010-12-17 12:20:00,30.71,30.71,30.68,30.7,7500.0,26.9982,26.9982,26.9718,26.9894,7500.0
2010-12-17 12:30:00,30.67,30.72,30.67,30.71,13700.0,26.963,27.007,26.963,26.9982,13700.0
2010-12-17 12:40:00,30.71,30.73,30.68,30.7,8200.0,26.9982,27.0158,26.9718,26.9894,8200.0
2010-12-17 12:50:00,30.7,30.71,30.69,30.7,8200.0,26.9894,26.9982,26.9806,26.9894,8200.0
2010-12-17 13:00:00,30.68,30.7,30.65,30.7,31800.0,26.9718,26.9894,26.9455,26.9894,31800.0
2010-12-17 13:10:00,30.69,30.71,30.67,30.68,7500.0,26.9806,26.9982,26.963,26.9718,7500.0
2010-12-17 13:20:00,30.67,30.68,30.66,30.68,15400.0,26.963,26.9718,26.9542,26.9718,15400.0
2010-12-17 13:30:00,30.69,30.7,30.67,30.68,11500.0,26.9806,26.9894,26.963,26.9718,11500.0
2010-12-17 13:40:00,30.68,30.71,30.65,30.65,13200.0,26.9718,26.9982,26.9455,26.9455,13200.0
2010-12-17 13:50:00,30.66,30.66,30.59,30.6,86700.0,26.9542,26.9542,26.8927,26.9015,86700.0
2010-12-17 14:00:00,30.61,30.67,30.59,30.66,50700.0,26.9103,26.963,26.8927,26.9542,50700.0
2010-12-17 14:10:00,30.67,30.69,30.64,30.65,15400.0,26.963,26.9806,26.9367,26.9455,15400.0
2010-12-17 14:20:00,30.65,30.67,30.64,30.67,12500.0,26.9455,26.963,26.9367,26.963,12500.0
2010-12-17 14:30:00,30.66,30.7,30.63,30.69,66700.0,26.9542,26.9894,26.9279,26.9806,66700.0
2010-12-17 14:40:00,30.69,30.72,30.63,30.66,26500.0,26.9806,27.007,26.9279,26.9542,26500.0
2010-12-17 14:50:00,30.65,30.67,30.62,30.65,20300.0,26.9455,26.963,26.9191,26.9455,20300.0
2010-12-17 15:00:00,30.65,30.68,30.64,30.65,33300.0,26.9455,26.9718,26.9367,26.9455,33300.0
2010-12-17 15:10:00,30.66,30.7,30.66,30.68,20400.0,26.9542,26.9894,26.9542,26.9718,20400.0
2010-12-17 15:20:00,30.69,30.69,30.66,30.67,19500.0,26.9806,26.9806,26.9542,26.963,19500.0
2010-12-17 15:30:00,30.67,30.7,30.64,30.64,37600.0,26.963,26.9894,26.9367,26.9367,37600.0
2010-12-17 15:40:00,30.63,30.71,30.62,30.65,79000.0,26.9279,26.9982,26.9191,26.9455,79000.0
2010-12-17 15:50:00,30.65,30.74,30.64,30.68,75400.0,26.9455,27.0246,26.9367,26.9718,75400.0
2010-12-20 09:30:00,30.88,30.97,30.84,30.9,38700.0,27.1477,27.2268,27.1125,27.1652,38700.0
2010-12-20 09:40:00,30.89,30.95,30.84,30.9,29200.0,27.1564,27.2092,27.1125,27.1652,29200.0
2010-12-20 09:50:00,30.91,30.94,30.77,30.9,21000.0,27.174,27.2004,27.0509,27.1652,21000.0
2010-12-20 10:00:00,30.9,30.92,30.78,30.88,32800.0,27.1652,27.1828,27.0597,27.1477,32800.0
2010-12-20 10:10:00,30.89,30.89,30.83,30.83,31000.0,27.1564,27.1564,27.1037,27.1037,31000.0
2010-12-20 10:20:00,30.84,30.84,30.79,30.84,20900.0,27.1125,27.1125,27.0685,27.1125,20900.0
2010-12-20 10:30:00,30.84,30.86,30.8,30.82,22300.0,27.1125,27.1301,27.0773,27.0949,22300.0
2010-12-20 10:40:00,30.82,30.88,30.79,30.88,29400.0,27.0949,27.1477,27.0685,27.1477,29400.0
2010-12-20 10:50:00,30.89,30.92,30.85,30.87,17500.0,27.1564,27.1828,27.1213,27.1389,17500.0
2010-12-20 11:00:00,30.87,30.89,30.85,30.85,23400.0,27.1389,27.1564,27.1213,27.1213,23400.0
2010-12-20 11:10:00,30.85,30.88,30.83,30.88,15600.0,27.1213,27.1477,27.1037,27.1477,15600.0
2010-12-20 11:20:00,30.88,30.91,30.87,30.9,23200.0,27.1477,27.174,27.1389,27.1652,23200.0
2010-12-20 11:30:00,30.9,30.91,30.89,30.91,15200.0,27.1652,27.174,27.1564,27.174,15200.0
2010-12-20 11:40:00,30.91,30.98,30.9,30.98,36200.0,27.174,27.2356,27.1652,27.2356,36200.0
2010-12-20 11:50:00,30.98,31.01,30.97,31.0,35900.0,27.2356,27.2619,27.2268,27.2531,35900.0
2010-12-20 12:00:00,31.0,31.0,30.97,30.99,27500.0,27.2531,27.2531,27.2268,27.2444,27500.0
2010-12-20 12:10:00,30.99,31.02,30.98,31.0,17900.0,27.2444,27.2707,27.2356,27.2531,17900.0
2010-12-20 12:20:00,31.01,31.03,30.98,31.03,20900.0,27.2619,27.2795,27.2356,27.2795,20900.0
2010-12-20 12:30:00,31.03,31.11,31.03,31.11,45500.0,27.2795,27.3499,27.2795,27.3499,45500.0
2010-12-20 12:40:00,31.11,31.16,31.1,31.14,38300.0,27.3499,27.3938,27.3411,27.3762,38300.0
2010-12-20 12:50:00,31.14,31.14,31.09,31.13,19800.0,27.3762,27.3762,27.3323,27.3674,19800.0
2010-12-20 13:00:00,31.12,31.15,31.08,31.12,26000.0,27.3586,27.385,27.3235,27.3586,26000.0
2010-12-20 13:10:00,31.12,31.13,31.11,31.13,7700.0,27.3586,27.3674,27.3499,27.3674,7700.0
2010-12-20 13:20:00,31.13,31.15,31.1,31.12,19700.0,27.3674,27.385,27.3411,27.3586,19700.0
2010-12-20 13:30:00,31.12,31.18,31.12,31.18,23100.0,27.3586,27.4114,27.3586,27.4114,23100.0
2010-12-20 13:40:00,31.17,31.21,31.16,31.18,29100.0,27.4026,27.4378,27.3938,27.4114,29100.0
2010-12-20 13:50:00,31.17,31.2,31.17,31.2,19500.0,27.4026,27.429,27.4026,27.429,19500.0
2010-12-20 14:00:00,31.21,31.24,31.2,31.23,19800.0,27.4378,27.4641,27.429,27.4553,19800.0
2010-12-20 14:10:00,31.23,31.24,31.16,31.16,18500.0,27.4553,27.4641,27.3938,27.3938,18500.0
2010-12-20 14:20:00,31.17,31.18,31.12,31.16,21600.0,27.4026,27.4114,27.3586,27.3938,21600.0
2010-12-20 14:30:00,31.16,31.19,31.14,31.17,20500.0,27.3938,27.4202,27.3762,27.4026,20500.0
2010-12-20 14:40:00,31.17,31.22,31.16,31.2,13400.0,27.4026,27.4466,27.3938,27.429,13400.0
2010-12-20 14:50:00,31.21,31.24,31.2,31.23,27200.0,27.4378,27.4641,27.429,27.4553,27200.0
2010-12-20 15:00:00,31.23,31.24,31.11,31.11,26200.0,27.4553,27.4641,27.3499,27.3499,26200.0
2010-12-20 15:10:00,31.11,31.14,31.11,31.13,21400.0,27.3499,27.3762,27.3499,27.3674,21400.0
2010-12-20 15:20:00,31.12,31.14,31.1,31.1,26800.0,27.3586,27.3762,27.3411,27.3411,26800.0
2010-12-20 15:30:00,31.1,31.17,31.07,31.13,52500.0,27.3411,27.4026,27.3147,27.3674,52500.0
2010-12-20 15:40:00,31.12,31.13,31.03,31.03,41100.0,27.3586,27.3674,27.2795,27.2795,41100.0
2010-12-20 15:50:00,31.04,31.09,30.99,31.0,143800.0,27.2883,27.3323,27.2444,27.2531,143800.0
2010-12-21 09:30:00,31.2,31.25,31.08,31.21,21600.0,27.429,27.4729,27.3235,27.4378,21600.0
2010-12-21 09:40:00,31.18,31.29,31.14,31.28,31300.0,27.4114,27.5081,27.3762,27.4993,31300.0
2010-12-21 09:50:00,31.28,31.33,31.21,31.23,29600.0,27.4993,27.5433,27.4378,27.4553,29600.0
2010-12-21 10:00:00,31.24,31.32,31.21,31.31,17200.0,27.4641,27.5345,27.4378,27.5257,17200.0
2010-12-21 10:10:00,31.31,31.32,31.23,31.24,21700.0,27.5257,27.5345,27.4553,27.4641,21700.0
2010-12-21 10:20:00,31.23,31.24,31.13,31.15,17700.0,27.4553,27.4641,27.3674,27.385,17700.0
2010-12-21 10:30:00,31.14,31.17,31.02,31.05,15500.0,27.3762,27.4026,27.2707,27.2971,15500.0
2010-12-21 10:40:00,31.05,31.08,31.01,31.02,11700.0,27.2971,27.3235,27.2619,27.2707,11700.0
2010-12-21 10:50:00,31.02,31.16,31.02,31.14,10200.0,27.2707,27.3938,27.2707,27.3762,10200.0
2010-12-21 11:00:00,31.12,31.17,31.09,31.13,16100.0,27.3586,27.4026,27.3323,27.3674,16100.0
2010-12-21 11:10:00,31.14,31.26,31.13,31.24,23600.0,27.3762,27.4817,27.3674,27.4641,23600.0
2010-12-21 11:20:00,31.27,31.34,31.27,31.32,14600.0,27.4905,27.5521,27.4905,27.5345,14600.0
2010-12-21 11:30:00,31.33,31.39,31.31,31.38,15600.0,27.5433,27.596,27.5257,27.5872,15600.0
2010-12-21 11:40:00,31.37,31.37,31.17,31.24,16800.0,27.5784,27.5784,27.4026,27.4641,16800.0
2010-12-21 11:50:00,31.22,31.32,31.21,31.3,13700.0,27.4466,27.5345,27.4378,27.5169,13700.0
2010-12-21 12:00:00,31.3,31.35,31.29,31.35,10200.0,27.5169,27.5608,27.5081,27.5608,10200.0
2010-12-21 12:10:00,31.35,31.38,31.32,31.33,15400.0,27.5608,27.5872,27.5345,27.5433,15400.0
2010-12-21 12:20:00,31.33,31.39,31.3,31.35,19400.0,27.5433,27.596,27.5169,27.5608,19400.0
2010-12-21 12:30:00,31.34,31.35,31.29,31.29,12400.0,27.5521,27.5608,27.5081,27.5081,12400.0
2010-12-21 12:40:00,31.3,31.35,31.29,31.35,13700.0,27.5169,27.5608,27.5081,27.5608,13700.0
2010-12-21 12:50:00,31.35,31.35,31.34,31.34,12300.0,27.5608,27.5608,27.5521,27.5521,12300.0
2010-12-21 13:00:00,31.34,31.35,31.32,31.34,15300.0,27.5521,27.5608,27.5345,27.5521,15300.0
2010-12-21 13:10:00,31.33,31.35,31.3,31.33,11200.0,27.5433,27.5608,27.5169,27.5433,11200.0
2010-12-21 13:20:00,31.33,31.34,31.27,31.27,13900.0,27.5433,27.5521,27.4905,27.4905,13900.0
2010-12-21 13:30:00,31.26,31.27,31.2,31.22,11400.0,27.4817,27.4905,27.429,27.4466,11400.0
2010-12-21 13:40:00,31.22,31.3,31.22,31.28,10600.0,27.4466,27.5169,27.4466,27.4993,10600.0
2010-12-21 13:50:00,31.29,31.35,31.29,31.34,19200.0,27.5081,27.5608,27.5081,27.5521,19200.0
2010-12-21 14:00:00,31.33,31.35,31.33,31.34,8500.0,27.5433,27.5608,27.5433,27.5521,8500.0
2010-12-21 14:10:00,31.35,31.35,31.33,31.35,21600.0,27.5608,27.5608,27.5433,27.5608,21600.0
2010-12-21 14:20:00,31.34,31.35,31.34,31.34,31700.0,27.5521,27.5608,27.5521,27.5521,31700.0
2010-12-21 14:30:00,31.34,31.35,31.34,31.35,25200.0,27.5521,27.5608,27.5521,27.5608,25200.0
2010-12-21 14:40:00,31.34,31.35,31.34,31.34,10700.0,27.5521,27.5608,27.5521,27.5521,10700.0
2010-12-21 14:50:00,31.34,31.35,31.34,31.34,18100.0,27.5521,27.5608,27.5521,27.5521,18100.0
2010-12-21 15:00:00,31.34,31.43,31.34,31.42,52100.0,27.5521,27.6312,27.5521,27.6224,52100.0
2010-12-21 15:10:00,31.42,31.43,31.33,31.33,25900.0,27.6224,27.6312,27.5433,27.5433,25900.0
2010-12-21 15:20:00,31.33,31.35,31.31,31.33,19200.0,27.5433,27.5608,27.5257,27.5433,19200.0
2010-12-21 15:30:00,31.32,31.35,31.29,31.32,19000.0,27.5345,27.5608,27.5081,27.5345,19000.0
2010-12-21 15:40:00,31.32,31.34,31.29,31.31,36500.0,27.5345,27.5521,27.5081,27.5257,36500.0
2010-12-21 15:50:00,31.31,31.34,31.28,31.28,60600.0,27.5257,27.5521,27.4993,27.4993,60600.0
2010-12-22 09:30:00,31.38,31.39,31.25,31.29,12600.0,27.5872,27.596,27.4729,27.5081,12600.0
2010-12-22 09:40:00,31.27,31.4,31.27,31.38,6800.0,27.4905,27.6048,27.4905,27.5872,6800.0
2010-12-22 09:50:00,31.39,31.41,31.27,31.27,16900.0,27.596,27.6136,27.4905,27.4905,16900.0
2010-12-22 10:00:00,31.29,31.35,31.29,31.35,5900.0,27.5081,27.5608,27.5081,27.5608,5900.0
2010-12-22 10:10:00,31.32,31.39,31.31,31.38,22300.0,27.5345,27.596,27.5257,27.5872,22300.0
2010-12-22 10:20:00,31.38,31.49,31.37,31.46,26200.0,27.5872,27.6839,27.5784,27.6575,26200.0
2010-12-22 10:30:00,31.43,31.45,31.34,31.37,29600.0,27.6312,27.6488,27.5521,27.5784,29600.0
2010-12-22 10:40:00,31.4,31.46,31.37,31.39,9300.0,27.6048,27.6575,27.5784,27.596,9300.0
2010-12-22 10:50:00,31.38,31.45,31.38,31.39,9500.0,27.5872,27.6488,27.5872,27.596,9500.0
2010-12-22 11:00:00,31.41,31.42,31.32,31.32,26000.0,27.6136,27.6224,27.5345,27.5345,26000.0
2010-12-22 11:10:00,31.32,31.32,31.27,31.28,8800.0,27.5345,27.5345,27.4905,27.4993,8800.0
2010-12-22 11:20:00,31.27,31.28,31.15,31.16,11600.0,27.4905,27.4993,27.385,27.3938,11600.0
2010-12-22 11:30:00,31.16,31.32,31.15,31.31,25300.0,27.3938,27.5345,27.385,27.5257,25300.0
2010-12-22 11:40:00,31.31,31.32,31.22,31.28,17500.0,27.5257,27.5345,27.4466,27.4993,17500.0
2010-12-22 11:50:00,31.29,31.3,31.23,31.24,10200.0,27.5081,27.5169,27.4553,27.4641,10200.0
2010-12-22 12:00:00,31.27,31.34,31.27,31.32,3600.0,27.4905,27.5521,27.4905,27.5345,3600.0
2010-12-22 12:10:00,31.32,31.4,31.19,31.22,31300.0,27.5345,27.6048,27.4202,27.4466,31300.0
2010-12-22 12:20:00,31.22,31.3,31.18,31.22,26100.0,27.4466,27.5169,27.4114,27.4466,26100.0
2010-12-22 12:30:00,31.23,31.27,31.23,31.24,4900.0,27.4553,27.4905,27.4553,27.4641,4900.0
2010-12-22 12:40:00,31.25,31.28,31.23,31.26,5600.0,27.4729,27.4993,27.4553,27.4817,5600.0
2010-12-22 12:50:00,31.26,31.28,31.22,31.24,6400.0,27.4817,27.4993,27.4466,27.4641,6400.0
2010-12-22 13:00:00,31.25,31.27,31.24,31.24,9600.0,27.4729,27.4905,27.4641,27.4641,9600.0
2010-12-22 13:10:00,31.27,31.27,31.22,31.25,5500.0,27.4905,27.4905,27.4466,27.4729,5500.0
2010-12-22 13:20:00,31.25,31.27,31.24,31.25,12800.0,27.4729,27.4905,27.4641,27.4729,12800.0
2010-12-22 13:30:00,31.26,31.27,31.23,31.25,7100.0,27.4817,27.4905,27.4553,27.4729,7100.0
2010-12-22 13:40:00,31.24,31.26,31.2,31.25,6500.0,27.4641,27.4817,27.429,27.4729,6500.0
2010-12-22 13:50:00,31.25,31.26,31.23,31.23,15500.0,27.4729,27.4817,27.4553,27.4553,15500.0
2010-12-22 14:00:00,31.23,31.25,31.21,31.23,5900.0,27.4553,27.4729,27.4378,27.4553,5900.0
2010-12-22 14:10:00,31.22,31.24,31.2,31.2,6100.0,27.4466,27.4641,27.429,27.429,6100.0
2010-12-22 14:20:00,31.19,31.24,31.19,31.22,21300.0,27.4202,27.4641,27.4202,27.4466,21300.0
2010-12-22 14:30:00,31.21,31.26,31.21,31.26,11200.0,27.4378,27.4817,27.4378,27.4817,11200.0
2010-12-22 14:40:00,31.25,31.27,31.25,31.27,9700.0,27.4729,27.4905,27.4729,27.4905,9700.0
2010-12-22 14:50:00,31.27,31.3,31.25,31.25,12900.0,27.4905,27.5169,27.4729,27.4729,12900.0
2010-12-22 15:00:00,31.25,31.26,31.2,31.22,19500.0,27.4729,27.4817,27.429,27.4466,19500.0
2010-12-22 15:10:00,31.22,31.22,31.18,31.2,26700.0,27.4466,27.4466,27.4114,27.429,26700.0
2010-12-22 15:20:00,31.19,31.21,31.12,31.14,32400.0,27.4202,27.4378,27.3586,27.3762,32400.0
2010-12-22 15:30:00,31.14,31.14,31.08,31.14,29600.0,27.3762,27.3762,27.3235,27.3762,29600.0
2010-12-22 15:40:00,31.14,31.18,31.04,31.08,26900.0,27.3762,27.4114,27.2883,27.3235,26900.0
2010-12-22 15:50:00,31.1,31.13,31.07,31.13,71000.0,27.3411,27.3674,27.3147,27.3674,71000.0
2010-12-23 09:30:00,31.2,31.25,31.0,31.09,24900.0,27.429,27.4729,27.2531,27.3323,24900.0
2010-12-23 09:40:00,31.03,31.08,30.89,30.95,35400.0,27.2795,27.3235,27.1564,27.2092,35400.0
2010-12-23 09:50:00,30.94,30.94,30.73,30.78,19400.0,27.2004,27.2004,27.0158,27.0597,19400.0
2010-12-23 10:00:00,30.78,30.91,30.77,30.85,11900.0,27.0597,27.174,27.0509,27.1213,11900.0
2010-12-23 10:10:00,30.86,30.86,30.71,30.73,13400.0,27.1301,27.1301,26.9982,27.0158,13400.0
2010-12-23 10:20:00,30.71,30.78,30.67,30.78,15700.0,26.9982,27.0597,26.963,27.0597,15700.0
2010-12-23 10:30:00,30.74,30.9,30.73,30.9,13100.0,27.0246,27.1652,27.0158,27.1652,13100.0
2010-12-23 10:40:00,30.9,30.9,30.8,30.8,6100.0,27.1652,27.1652,27.0773,27.0773,6100.0
2010-12-23 10:50:00,30.8,30.84,30.7,30.77,35300.0,27.0773,27.1125,26.9894,27.0509,35300.0
2010-12-23 11:00:00,30.76,30.77,30.7,30.73,14300.0,27.0422,27.0509,26.9894,27.0158,14300.0
2010-12-23 11:10:00,30.74,30.8,30.65,30.72,74400.0,27.0246,27.0773,26.9455,27.007,74400.0
2010-12-23 11:20:00,30.75,30.76,30.67,30.7,16000.0,27.0334,27.0422,26.963,26.9894,16000.0
2010-12-23 11:30:00,30.71,30.73,30.69,30.7,17200.0,26.9982,27.0158,26.9806,26.9894,17200.0
2010-12-23 11:40:00,30.69,30.78,30.69,30.78,6100.0,26.9806,27.0597,26.9806,27.0597,6100.0
2010-12-23 11:50:00,30.78,30.83,30.77,30.83,7500.0,27.0597,27.1037,27.0509,27.1037,7500.0
2010-12-23 12:00:00,30.82,30.83,30.74,30.74,7400.0,27.0949,27.1037,27.0246,27.0246,7400.0
2010-12-23 12:10:00,30.73,30.79,30.73,30.75,6000.0,27.0158,27.0685,27.0158,27.0334,6000.0
2010-12-23 12:20:00,30.74,30.74,30.72,30.72,3100.0,27.0246,27.0246,27.007,27.007,3100.0
2010-12-23 12:30:00,30.72,30.75,30.67,30.72,15400.0,27.007,27.0334,26.963,27.007,15400.0
2010-12-23 12:40:00,30.72,30.72,30.66,30.7,22900.0,27.007,27.007,26.9542,26.9894,22900.0
2010-12-23 12:50:00,30.71,30.71,30.7,30.7,3800.0,26.9982,26.9982,26.9894,26.9894,3800.0
2010-12-23 13:00:00,30.71,30.75,30.7,30.72,9200.0,26.9982,27.0334,26.9894,27.007,9200.0
2010-12-23 13:10:00,30.71,30.77,30.7,30.76,12900.0,26.9982,27.0509,26.9894,27.0422,12900.0
2010-12-23 13:20:00,30.73,30.75,30.71,30.74,14400.0,27.0158,27.0334,26.9982,27.0246,14400.0
2010-12-23 13:30:00,30.73,30.76,30.72,30.76,4100.0,27.0158,27.0422,27.007,27.0422,4100.0
2010-12-23 13:40:00,30.76,30.76,30.73,30.74,4400.0,27.0422,27.0422,27.0158,27.0246,4400.0
2010-12-23 13:50:00,30.74,30.77,30.72,30.73,6700.0,27.0246,27.0509,27.007,27.0158,6700.0
2010-12-23 14:00:00,30.73,30.76,30.71,30.71,7100.0,27.0158,27.0422,26.9982,26.9982,7100.0
2010-12-23 14:10:00,30.72,30.76,30.71,30.74,19600.0,27.007,27.0422,26.9982,27.0246,19600.0
2010-12-23 14:20:00,30.74,30.85,30.74,30.82,11400.0,27.0246,27.1213,27.0246,27.0949,11400.0
2010-12-23 14:30:00,30.84,30.84,30.81,30.84,14000.0,27.1125,27.1125,27.0861,27.1125,14000.0
2010-12-23 14:40:00,30.85,30.86,30.83,30.85,8800.0,27.1213,27.1301,27.1037,27.1213,8800.0
2010-12-23 14:50:00,30.85,30.86,30.84,30.84,6500.0,27.1213,27.1301,27.1125,27.1125,6500.0
2010-12-23 15:00:00,30.84,30.86,30.83,30.85,10500.0,27.1125,27.1301,27.1037,27.1213,10500.0
2010-12-23 15:10:00,30.86,30.9,30.85,30.87,12900.0,27.1301,27.1652,27.1213,27.1389,12900.0
2010-12-23 15:20:00,30.87,30.92,30.85,30.92,15400.0,27.1389,27.1828,27.1213,27.1828,15400.0
2010-12-23 15:30:00,30.91,30.94,30.83,30.83,8500.0,27.174,27.2004,27.1037,27.1037,8500.0
2010-12-23 15:40:00,30.83,30.88,30.81,30.82,24100.0,27.1037,27.1477,27.0861,27.0949,24100.0
2010-12-23 15:50:00,30.81,30.83,30.78,30.83,17500.0,27.0861,27.1037,27.0597,27.1037,17500.0
2010-12-27 09:30:00,30.83,30.83,30.67,30.69,5700.0,27.1037,27.1037,26.963,26.9806,5700.0
2010-12-27 09:40:00,30.68,30.78,30.63,30.76,6300.0,26.9718,27.0597,26.9279,27.0422,6300.0
2010-12-27 09:50:00,30.76,30.76,30.59,30.73,12300.0,27.0422,27.0422,26.8927,27.0158,12300.0
2010-12-27 10:00:00,30.73,30.73,30.69,30.72,5900.0,27.0158,27.0158,26.9806,27.007,5900.0
2010-12-27 10:10:00,30.73,30.87,30.73,30.82,19300.0,27.0158,27.1389,27.0158,27.0949,19300.0
2010-12-27 10:20:00,30.82,30.91,30.81,30.91,7400.0,27.0949,27.174,27.0861,27.174,7400.0
2010-12-27 10:30:00,30.92,30.98,30.92,30.96,34900.0,27.1828,27.2356,27.1828,27.218,34900.0
2010-12-27 10:40:00,30.96,30.97,30.9,30.95,6100.0,27.218,27.2268,27.1652,27.2092,6100.0
2010-12-27 10:50:00,30.93,30.95,30.88,30.89,3200.0,27.1916,27.2092,27.1477,27.1564,3200.0
2010-12-27 11:00:00,30.89,30.91,30.87,30.9,1800.0,27.1564,27.174,27.1389,27.1652,1800.0
2010-12-27 11:10:00,30.9,30.9,30.82,30.82,3600.0,27.1652,27.1652,27.0949,27.0949,3600.0
2010-12-27 11:20:00,30.84,30.86,30.81,30.82,4100.0,27.1125,27.1301,27.0861,27.0949,4100.0
2010-12-27 11:30:00,30.81,30.83,30.76,30.8,5000.0,27.0861,27.1037,27.0422,27.0773,5000.0
2010-12-27 11:40:00,30.79,30.79,30.75,30.77,1900.0,27.0685,27.0685,27.0334,27.0509,1900.0
2010-12-27 11:50:00,30.77,30.8,30.76,30.8,3300.0,27.0509,27.0773,27.0422,27.0773,3300.0
2010-12-27 12:00:00,30.79,30.8,30.73,30.74,5000.0,27.0685,27.0773,27.0158,27.0246,5000.0
2010-12-27 12:10:00,30.77,30.78,30.62,30.72,17900.0,27.0509,27.0597,26.9191,27.007,17900.0
2010-12-27 12:20:00,30.72,30.75,30.72,30.75,2700.0,27.007,27.0334,27.007,27.0334,2700.0
2010-12-27 12:30:00,30.72,30.75,30.72,30.75,2300.0,27.007,27.0334,27.007,27.0334,2300.0
2010-12-27 12:40:00,30.75,30.75,30.7,30.73,2700.0,27.0334,27.0334,26.9894,27.0158,2700.0
2010-12-27 12:50:00,30.73,30.73,30.71,30.71,2400.0,27.0158,27.0158,26.9982,26.9982,2400.0
2010-12-27 13:00:00,30.72,30.76,30.7,30.73,5200.0,27.007,27.0422,26.9894,27.0158,5200.0
2010-12-27 13:10:00,30.75,30.75,30.72,30.72,2200.0,27.0334,27.0334,27.007,27.007,2200.0
2010-12-27 13:20:00,30.7,30.77,30.69,30.75,8500.0,26.9894,27.0509,26.9806,27.0334,8500.0
2010-12-27 13:30:00,30.73,30.79,30.73,30.79,1100.0,27.0158,27.0685,27.0158,27.0685,1100.0
2010-12-27 13:40:00,30.79,30.79,30.74,30.78,3400.0,27.0685,27.0685,27.0246,27.0597,3400.0
2010-12-27 13:50:00,30.78,30.79,30.75,30.76,2800.0,27.0597,27.0685,27.0334,27.0422,2800.0
2010-12-27 14:00:00,30.77,30.77,30.72,30.75,2100.0,27.0509,27.0509,27.007,27.0334,2100.0
2010-12-27 14:10:00,30.74,30.75,30.7,30.71,1900.0,27.0246,27.0334,26.9894,26.9982,1900.0
2010-12-27 14:20:00,30.72,30.75,30.7,30.74,2200.0,27.007,27.0334,26.9894,27.0246,2200.0
2010-12-27 14:30:00,30.73,30.76,30.7,30.74,5200.0,27.0158,27.0422,26.9894,27.0246,5200.0
2010-12-27 14:40:00,30.74,30.74,30.7,30.71,2100.0,27.0246,27.0246,26.9894,26.9982,2100.0
2010-12-27 14:50:00,30.7,30.72,30.68,30.71,5300.0,26.9894,27.007,26.9718,26.9982,5300.0
2010-12-27 15:00:00,30.71,30.76,30.7,30.71,25400.0,26.9982,27.0422,26.9894,26.9982,25400.0
2010-12-27 15:10:00,30.71,30.71,30.68,30.68,29700.0,26.9982,26.9982,26.9718,26.9718,29700.0
2010-12-27 15:20:00,30.69,30.7,30.67,30.67,16100.0,26.9806,26.9894,26.963,26.963,16100.0
2010-12-27 15:30:00,30.67,30.7,30.66,30.68,15200.0,26.963,26.9894,26.9542,26.9718,15200.0
2010-12-27 15:40:00,30.68,30.69,30.64,30.64,18300.0,26.9718,26.9806,26.9367,26.9367,18300.0
2010-12-27 15:50:00,30.64,30.69,30.64,30.65,27700.0,26.9367,26.9806,26.9367,26.9455,27700.0
2010-12-28 09:30:00,30.77,30.77,30.5,30.58,13600.0,27.0509,27.0509,26.8136,26.8839,13600.0
2010-12-28 09:40:00,30.56,30.58,30.52,30.58,10300.0,26.8663,26.8839,26.8312,26.8839,10300.0
2010-12-28 09:50:00,30.57,30.58,30.54,30.58,14600.0,26.8751,26.8839,26.8487,26.8839,14600.0
2010-12-28 10:00:00,30.57,30.58,30.45,30.45,68700.0,26.8751,26.8839,26.7696,26.7696,68700.0
2010-12-28 10:10:00,30.45,30.45,30.32,30.37,9500.0,26.7696,26.7696,26.6553,26.6993,9500.0
2010-12-28 10:20:00,30.37,30.45,30.37,30.44,5800.0,26.6993,26.7696,26.6993,26.7608,5800.0
2010-12-28 10:30:00,30.44,30.45,30.41,30.41,5400.0,26.7608,26.7696,26.7345,26.7345,5400.0
2010-12-28 10:40:00,30.41,30.42,30.35,30.35,4600.0,26.7345,26.7432,26.6817,26.6817,4600.0
2010-12-28 10:50:00,30.35,30.39,30.28,30.28,11200.0,26.6817,26.7169,26.6202,26.6202,11200.0
2010-12-28 11:00:00,30.29,30.47,30.28,30.47,8700.0,26.629,26.7872,26.6202,26.7872,8700.0
2010-12-28 11:10:00,30.46,30.5,30.43,30.43,16700.0,26.7784,26.8136,26.752,26.752,16700.0
2010-12-28 11:20:00,30.43,30.43,30.41,30.42,1900.0,26.752,26.752,26.7345,26.7432,1900.0
2010-12-28 11:30:00,30.42,30.5,30.36,30.49,8800.0,26.7432,26.8136,26.6905,26.8048,8800.0
2010-12-28 11:40:00,30.49,30.5,30.49,30.5,3000.0,26.8048,26.8136,26.8048,26.8136,3000.0
2010-12-28 11:50:00,30.5,30.5,30.49,30.49,6900.0,26.8136,26.8136,26.8048,26.8048,6900.0
2010-12-28 12:00:00,30.49,30.5,30.37,30.5,17600.0,26.8048,26.8136,26.6993,26.8136,17600.0
2010-12-28 12:10:00,30.5,30.7,30.5,30.69,35800.0,26.8136,26.9894,26.8136,26.9806,35800.0
2010-12-28 12:20:00,30.69,30.7,30.61,30.62,7100.0,26.9806,26.9894,26.9103,26.9191,7100.0
2010-12-28 12:30:00,30.62,30.69,30.61,30.69,18100.0,26.9191,26.9806,26.9103,26.9806,18100.0
2010-12-28 12:40:00,30.69,30.71,30.66,30.68,10700.0,26.9806,26.9982,26.9542,26.9718,10700.0
2010-12-28 12:50:00,30.69,30.71,30.58,30.64,23900.0,26.9806,26.9982,26.8839,26.9367,23900.0
2010-12-28 13:00:00,30.66,30.71,30.66,30.69,6800.0,26.9542,26.9982,26.9542,26.9806,6800.0
2010-12-28 13:10:00,30.69,30.71,30.53,30.54,49100.0,26.9806,26.9982,26.84,26.8487,49100.0
2010-12-28 13:20:00,30.54,30.64,30.5,30.64,53400.0,26.8487,26.9367,26.8136,26.9367,53400.0
2010-12-28 13:30:00,30.65,30.72,30.55,30.55,29500.0,26.9455,27.007,26.8575,26.8575,29500.0
2010-12-28 13:40:00,30.55,30.59,30.52,30.59,9000.0,26.8575,26.8927,26.8312,26.8927,9000.0
2010-12-28 13:50:00,30.6,30.7,30.59,30.66,27400.0,26.9015,26.9894,26.8927,26.9542,27400.0
2010-12-28 14:00:00,30.65,30.78,30.65,30.7,33600.0,26.9455,27.0597,26.9455,26.9894,33600.0
2010-12-28 14:10:00,30.72,30.74,30.64,30.66,29900.0,27.007,27.0246,26.9367,26.9542,29900.0
2010-12-28 14:20:00,30.66,30.7,30.64,30.64,17200.0,26.9542,26.9894,26.9367,26.9367,17200.0
2010-12-28 14:30:00,30.65,30.67,30.59,30.67,15500.0,26.9455,26.963,26.8927,26.963,15500.0
2010-12-28 14:40:00,30.67,30.67,30.62,30.66,13300.0,26.963,26.963,26.9191,26.9542,13300.0
2010-12-28 14:50:00,30.66,30.68,30.62,30.63,6500.0,26.9542,26.9718,26.9191,26.9279,6500.0
2010-12-28 15:00:00,30.63,30.7,30.61,30.66,31500.0,26.9279,26.9894,26.9103,26.9542,31500.0
2010-12-28 15:10:00,30.66,30.67,30.62,30.62,8600.0,26.9542,26.963,26.9191,26.9191,8600.0
2010-12-28 15:20:00,30.62,30.63,30.56,30.62,23100.0,26.9191,26.9279,26.8663,26.9191,23100.0
2010-12-28 15:30:00,30.63,30.64,30.58,30.61,40900.0,26.9279,26.9367,26.8839,26.9103,40900.0
2010-12-28 15:40:00,30.61,30.62,30.58,30.59,31200.0,26.9103,26.9191,26.8839,26.8927,31200.0
2010-12-28 15:50:00,30.59,30.62,30.54,30.6,81900.0,26.8927,26.9191,26.8487,26.9015,81900.0
2010-12-29 09:30:00,30.68,30.83,30.65,30.71,11900.0,26.9718,27.1037,26.9455,26.9982,11900.0
2010-12-29 09:40:00,30.72,30.72,30.6,30.66,6300.0,27.007,27.007,26.9015,26.9542,6300.0
2010-12-29 09:50:00,30.7,30.73,30.59,30.65,14400.0,26.9894,27.0158,26.8927,26.9455,14400.0
2010-12-29 10:00:00,30.68,30.71,30.6,30.66,18600.0,26.9718,26.9982,26.9015,26.9542,18600.0
2010-12-29 10:10:00,30.66,30.71,30.62,30.65,12700.0,26.9542,26.9982,26.9191,26.9455,12700.0
2010-12-29 10:20:00,30.67,30.69,30.61,30.61,15000.0,26.963,26.9806,26.9103,26.9103,15000.0
2010-12-29 10:30:00,30.62,30.63,30.54,30.55,14600.0,26.9191,26.9279,26.8487,26.8575,14600.0
2010-12-29 10:40:00,30.56,30.62,30.53,30.59,8300.0,26.8663,26.9191,26.84,26.8927,8300.0
2010-12-29 10:50:00,30.57,30.59,30.53,30.53,10100.0,26.8751,26.8927,26.84,26.84,10100.0
2010-12-29 11:00:00,30.55,30.6,30.54,30.59,5300.0,26.8575,26.9015,26.8487,26.8927,5300.0
2010-12-29 11:10:00,30.59,30.6,30.52,30.52,8200.0,26.8927,26.9015,26.8312,26.8312,8200.0
2010-12-29 11:20:00,30.52,30.58,30.52,30.54,7300.0,26.8312,26.8839,26.8312,26.8487,7300.0
2010-12-29 11:30:00,30.55,30.57,30.54,30.56,10000.0,26.8575,26.8751,26.8487,26.8663,10000.0
2010-12-29 11:40:00,30.55,30.56,30.52,30.52,1100.0,26.8575,26.8663,26.8312,26.8312,1100.0
2010-12-29 11:50:00,30.53,30.58,30.53,30.56,17600.0,26.84,26.8839,26.84,26.8663,17600.0
2010-12-29 12:00:00,30.55,30.59,30.55,30.59,1300.0,26.8575,26.8927,26.8575,26.8927,1300.0
2010-12-29 12:10:00,30.59,30.64,30.56,30.59,6800.0,26.8927,26.9367,26.8663,26.8927,6800.0
2010-12-29 12:20:00,30.59,30.6,30.58,30.6,2000.0,26.8927,26.9015,26.8839,26.9015,2000.0
2010-12-29 12:30:00,30.59,30.62,30.59,30.61,2300.0,26.8927,26.9191,26.8927,26.9103,2300.0
2010-12-29 12:40:00,30.62,30.62,30.61,30.62,500.0,26.9191,26.9191,26.9103,26.9191,500.0
2010-12-29 12:50:00,30.63,30.64,30.61,30.64,900.0,26.9279,26.9367,26.9103,26.9367,900.0
2010-12-29 13:00:00,30.64,30.75,30.6,30.67,26100.0,26.9367,27.0334,26.9015,26.963,26100.0
2010-12-29 13:10:00,30.67,30.74,30.67,30.74,1600.0,26.963,27.0246,26.963,27.0246,1600.0
2010-12-29 13:20:00,30.73,30.75,30.7,30.71,19800.0,27.0158,27.0334,26.9894,26.9982,19800.0
2010-12-29 13:30:00,30.71,30.75,30.71,30.73,2800.0,26.9982,27.0334,26.9982,27.0158,2800.0
2010-12-29 13:40:00,30.72,30.76,30.71,30.72,5900.0,27.007,27.0422,26.9982,27.007,5900.0
2010-12-29 13:50:00,30.72,30.74,30.72,30.73,1800.0,27.007,27.0246,27.007,27.0158,1800.0
2010-12-29 14:00:00,30.74,30.74,30.71,30.71,3500.0,27.0246,27.0246,26.9982,26.9982,3500.0
2010-12-29 14:10:00,30.69,30.72,30.69,30.7,3800.0,26.9806,27.007,26.9806,26.9894,3800.0
2010-12-29 14:20:00,30.72,30.76,30.72,30.74,12100.0,27.007,27.0422,27.007,27.0246,12100.0
2010-12-29 14:30:00,30.74,30.79,30.73,30.74,38300.0,27.0246,27.0685,27.0158,27.0246,38300.0
2010-12-29 14:40:00,30.74,30.78,30.72,30.78,17300.0,27.0246,27.0597,27.007,27.0597,17300.0
2010-12-29 14:50:00,30.78,30.8,30.76,30.76,2900.0,27.0597,27.0773,27.0422,27.0422,2900.0
2010-12-29 15:00:00,30.76,30.79,30.75,30.75,6400.0,27.0422,27.0685,27.0334,27.0334,6400.0
2010-12-29 15:10:00,30.75,30.77,30.73,30.75,4900.0,27.0334,27.0509,27.0158,27.0334,4900.0
2010-12-29 15:20:00,30.74,30.75,30.73,30.73,3700.0,27.0246,27.0334,27.0158,27.0158,3700.0
2010-12-29 15:30:00,30.73,30.76,30.69,30.74,10200.0,27.0158,27.0422,26.9806,27.0246,10200.0
2010-12-29 15:40:00,30.74,30.78,30.71,30.73,17100.0,27.0246,27.0597,26.9982,27.0158,17100.0
2010-12-29 15:50:00,30.73,30.79,30.71,30.78,59200.0,27.0158,27.0685,26.9982,27.0597,59200.0
2010-12-30 09:30:00,30.75,30.8,30.31,30.36,92200.0,27.0334,27.0773,26.6465,26.6905,92200.0
2010-12-30 09:40:00,30.37,30.6,30.31,30.57,64700.0,26.6993,26.9015,26.6465,26.8751,64700.0
2010-12-30 09:50:00,30.6,30.66,30.34,30.39,131400.0,26.9015,26.9542,26.6729,26.7169,131400.0
2010-12-30 10:00:00,30.45,30.62,30.45,30.49,67200.0,26.7696,26.9191,26.7696,26.8048,67200.0
2010-12-30 10:10:00,30.47,30.56,30.45,30.56,83500.0,26.7872,26.8663,26.7696,26.8663,83500.0
2010-12-30 10:20:00,30.56,30.57,30.48,30.5,16600.0,26.8663,26.8751,26.796,26.8136,16600.0
2010-12-30 10:30:00,30.48,30.56,30.48,30.56,30600.0,26.796,26.8663,26.796,26.8663,30600.0
2010-12-30 10:40:00,30.56,30.57,30.55,30.57,25400.0,26.8663,26.8751,26.8575,26.8751,25400.0
2010-12-30 10:50:00,30.56,30.58,30.54,30.54,39600.0,26.8663,26.8839,26.8487,26.8487,39600.0
2010-12-30 11:00:00,30.53,30.59,30.51,30.55,94400.0,26.84,26.8927,26.8224,26.8575,94400.0
2010-12-30 11:10:00,30.57,30.57,30.52,30.53,27400.0,26.8751,26.8751,26.8312,26.84,27400.0
2010-12-30 11:20:00,30.53,30.55,30.48,30.53,57100.0,26.84,26.8575,26.796,26.84,57100.0
2010-12-30 11:30:00,30.52,30.54,30.5,30.51,44300.0,26.8312,26.8487,26.8136,26.8224,44300.0
2010-12-30 11:40:00,30.5,30.51,30.48,30.49,43500.0,26.8136,26.8224,26.796,26.8048,43500.0
2010-12-30 11:50:00,30.49,30.5,30.42,30.46,38400.0,26.8048,26.8136,26.7432,26.7784,38400.0
2010-12-30 12:00:00,30.45,30.65,30.45,30.6,279800.0,26.7696,26.9455,26.7696,26.9015,279800.0
2010-12-30 12:10:00,30.59,30.63,30.49,30.54,53900.0,26.8927,26.9279,26.8048,26.8487,53900.0
2010-12-30 12:20:00,30.54,30.57,30.53,30.57,17200.0,26.8487,26.8751,26.84,26.8751,17200.0
2010-12-30 12:30:00,30.57,30.59,30.56,30.56,41900.0,26.8751,26.8927,26.8663,26.8663,41900.0
2010-12-30 12:40:00,30.56,30.58,30.56,30.56,26700.0,26.8663,26.8839,26.8663,26.8663,26700.0
2010-12-30 12:50:00,30.56,30.61,30.56,30.58,34200.0,26.8663,26.9103,26.8663,26.8839,34200.0
2010-12-30 13:00:00,30.56,30.58,30.55,30.56,15500.0,26.8663,26.8839,26.8575,26.8663,15500.0
2010-12-30 13:10:00,30.57,30.61,30.56,30.59,84600.0,26.8751,26.9103,26.8663,26.8927,84600.0
2010-12-30 13:20:00,30.58,30.58,30.51,30.51,18000.0,26.8839,26.8839,26.8224,26.8224,18000.0
2010-12-30 13:30:00,30.5,30.52,30.5,30.51,33700.0,26.8136,26.8312,26.8136,26.8224,33700.0
2010-12-30 13:40:00,30.52,30.55,30.52,30.53,39200.0,26.8312,26.8575,26.8312,26.84,39200.0
2010-12-30 13:50:00,30.54,30.59,30.51,30.59,89700.0,26.8487,26.8927,26.8224,26.8927,89700.0
2010-12-30 14:00:00,30.58,30.61,30.56,30.58,42500.0,26.8839,26.9103,26.8663,26.8839,42500.0
2010-12-30 14:10:00,30.58,30.65,30.57,30.65,88400.0,26.8839,26.9455,26.8751,26.9455,88400.0
2010-12-30 14:20:00,30.65,30.79,30.62,30.73,82500.0,26.9455,27.0685,26.9191,27.0158,82500.0
2010-12-30 14:30:00,30.73,30.84,30.72,30.83,54400.0,27.0158,27.1125,27.007,27.1037,54400.0
2010-12-30 14:40:00,30.84,30.9,30.77,30.78,75800.0,27.1125,27.1652,27.0509,27.0597,75800.0
2010-12-30 14:50:00,30.78,30.8,30.75,30.75,44200.0,27.0597,27.0773,27.0334,27.0334,44200.0
2010-12-30 15:00:00,30.77,30.79,30.67,30.71,108400.0,27.0509,27.0685,26.963,26.9982,108400.0
2010-12-30 15:10:00,30.7,30.73,30.64,30.66,59400.0,26.9894,27.0158,26.9367,26.9542,59400.0
2010-12-30 15:20:00,30.66,30.8,30.65,30.8,91900.0,26.9542,27.0773,26.9455,27.0773,91900.0
2010-12-30 15:30:00,30.8,30.86,30.67,30.83,206600.0,27.0773,27.1301,26.963,27.1037,206600.0
2010-12-30 15:40:00,30.82,30.83,30.61,30.63,54800.0,27.0949,27.1037,26.9103,26.9279,54800.0
2010-12-30 15:50:00,30.63,30.88,30.5,30.54,384200.0,26.9279,27.1477,26.8136,26.8487,384200.0
2010-12-31 09:30:00,30.61,30.71,30.51,30.53,10200.0,26.9103,26.9982,26.8224,26.84,10200.0
2010-12-31 09:40:00,30.53,30.54,30.48,30.52,2800.0,26.84,26.8487,26.796,26.8312,2800.0
2010-12-31 09:50:00,30.48,30.55,30.41,30.51,15800.0,26.796,26.8575,26.7345,26.8224,15800.0
2010-12-31 10:00:00,30.5,30.53,30.34,30.39,15900.0,26.8136,26.84,26.6729,26.7169,15900.0
2010-12-31 10:10:00,30.4,30.43,30.38,30.41,3600.0,26.7257,26.752,26.7081,26.7345,3600.0
2010-12-31 10:20:00,30.42,30.49,30.42,30.47,4400.0,26.7432,26.8048,26.7432,26.7872,4400.0
2010-12-31 10:30:00,30.46,30.47,30.41,30.46,4200.0,26.7784,26.7872,26.7345,26.7784,4200.0
2010-12-31 10:40:00,30.47,30.55,30.45,30.53,5400.0,26.7872,26.8575,26.7696,26.84,5400.0
2010-12-31 10:50:00,30.52,30.61,30.49,30.61,9800.0,26.8312,26.9103,26.8048,26.9103,9800.0
2010-12-31 11:00:00,30.62,30.68,30.62,30.68,2700.0,26.9191,26.9718,26.9191,26.9718,2700.0
2010-12-31 11:10:00,30.68,30.75,30.68,30.75,10400.0,26.9718,27.0334,26.9718,27.0334,10400.0
2010-12-31 11:20:00,30.75,30.78,30.75,30.76,8600.0,27.0334,27.0597,27.0334,27.0422,8600.0
2010-12-31 11:30:00,30.75,30.79,30.73,30.79,36400.0,27.0334,27.0685,27.0158,27.0685,36400.0
2010-12-31 11:40:00,30.81,30.84,30.59,30.61,63700.0,27.0861,27.1125,26.8927,26.9103,63700.0
2010-12-31 11:50:00,30.62,30.74,30.58,30.67,12400.0,26.9191,27.0246,26.8839,26.963,12400.0
2010-12-31 12:00:00,30.69,30.72,30.63,30.65,19200.0,26.9806,27.007,26.9279,26.9455,19200.0
2010-12-31 12:10:00,30.65,30.67,30.63,30.63,3300.0,26.9455,26.963,26.9279,26.9279,3300.0
2010-12-31 12:20:00,30.64,30.68,30.64,30.67,9800.0,26.9367,26.9718,26.9367,26.963,9800.0
2010-12-31 12:30:00,30.68,30.69,30.67,30.68,7600.0,26.9718,26.9806,26.963,26.9718,7600.0
2010-12-31 12:40:00,30.65,30.66,30.65,30.66,800.0,26.9455,26.9542,26.9455,26.9542,800.0
2010-12-31 12:50:00,30.67,30.71,30.64,30.66,9800.0,26.963,26.9982,26.9367,26.9542,9800.0
2010-12-31 13:00:00,30.66,30.69,30.65,30.68,7000.0,26.9542,26.9806,26.9455,26.9718,7000.0
2010-12-31 13:10:00,30.68,30.7,30.6,30.66,16500.0,26.9718,26.9894,26.9015,26.9542,16500.0
2010-12-31 13:20:00,30.64,30.67,30.64,30.65,5100.0,26.9367,26.963,26.9367,26.9455,5100.0
2010-12-31 13:30:00,30.65,30.67,30.64,30.67,15200.0,26.9455,26.963,26.9367,26.963,15200.0
2010-12-31 13:40:00,30.67,30.67,30.58,30.59,10300.0,26.963,26.963,26.8839,26.8927,10300.0
2010-12-31 13:50:00,30.58,30.59,30.53,30.53,1600.0,26.8839,26.8927,26.84,26.84,1600.0
2010-12-31 14:00:00,30.54,30.55,30.51,30.53,3000.0,26.8487,26.8575,26.8224,26.84,3000.0
2010-12-31 14:10:00,30.53,30.56,30.52,30.54,4200.0,26.84,26.8663,26.8312,26.8487,4200.0
2010-12-31 14:20:00,30.53,30.54,30.5,30.53,2500.0,26.84,26.8487,26.8136,26.84,2500.0
2010-12-31 14:30:00,30.55,30.62,30.55,30.61,10500.0,26.8575,26.9191,26.8575,26.9103,10500.0
2010-12-31 14:40:00,30.61,30.65,30.6,30.65,5900.0,26.9103,26.9455,26.9015,26.9455,5900.0
2010-12-31 14:50:00,30.65,30.65,30.62,30.64,3700.0,26.9455,26.9455,26.9191,26.9367,3700.0
2010-12-31 15:00:00,30.64,30.66,30.64,30.65,13100.0,26.9367,26.9542,26.9367,26.9455,13100.0
2010-12-31 15:10:00,30.65,30.69,30.65,30.67,16400.0,26.9455,26.9806,26.9455,26.963,16400.0
2010-12-31 15:20:00,30.66,30.68,30.65,30.66,17700.0,26.9542,26.9718,26.9455,26.9542,17700.0
2010-12-31 15:30:00,30.66,30.67,30.66,30.67,17600.0,26.9542,26.963,26.9542,26.963,17600.0
2010-12-31 15:40:00,30.66,30.69,30.59,30.62,45300.0,26.9542,26.9806,26.8927,26.9191,45300.0
2010-12-31 15:50:00,30.62,30.68,30.59,30.64,67100.0,26.9191,26.9718,26.8927,26.9367,67100.0
2011-01-03 09:30:00,31.0,31.0,30.78,30.8,35700.0,27.2531,27.2531,27.0597,27.0773,35700.0
2011-01-03 09:40:00,30.79,30.84,30.73,30.76,43600.0,27.0685,27.1125,27.0158,27.0422,43600.0
2011-01-03 09:50:00,30.75,30.82,30.71,30.82,16100.0,27.0334,27.0949,26.9982,27.0949,16100.0
2011-01-03 10:00:00,30.8,30.81,30.67,30.7,24000.0,27.0773,27.0861,26.963,26.9894,24000.0
2011-01-03 10:10:00,30.67,30.81,30.65,30.8,27500.0,26.963,27.0861,26.9455,27.0773,27500.0
2011-01-03 10:20:00,30.8,30.82,30.63,30.68,20600.0,27.0773,27.0949,26.9279,26.9718,20600.0
2011-01-03 10:30:00,30.67,30.72,30.67,30.67,14100.0,26.963,27.007,26.963,26.963,14100.0
2011-01-03 10:40:00,30.67,30.8,30.65,30.77,18400.0,26.963,27.0773,26.9455,27.0509,18400.0
2011-01-03 10:50:00,30.77,30.79,30.72,30.77,21400.0,27.0509,27.0685,27.007,27.0509,21400.0
2011-01-03 11:00:00,30.76,30.76,30.69,30.7,9100.0,27.0422,27.0422,26.9806,26.9894,9100.0
2011-01-03 11:10:00,30.7,30.74,30.68,30.74,20900.0,26.9894,27.0246,26.9718,27.0246,20900.0
2011-01-03 11:20:00,30.73,30.79,30.71,30.79,13200.0,27.0158,27.0685,26.9982,27.0685,13200.0
2011-01-03 11:30:00,30.78,30.78,30.71,30.76,16500.0,27.0597,27.0597,26.9982,27.0422,16500.0
2011-01-03 11:40:00,30.75,30.76,30.7,30.72,21300.0,27.0334,27.0422,26.9894,27.007,21300.0
2011-01-03 11:50:00,30.72,30.73,30.64,30.64,15200.0,27.007,27.0158,26.9367,26.9367,15200.0
2011-01-03 12:00:00,30.62,30.72,30.6,30.71,24100.0,26.9191,27.007,26.9015,26.9982,24100.0
2011-01-03 12:10:00,30.72,30.79,30.71,30.79,9100.0,27.007,27.0685,26.9982,27.0685,9100.0
2011-01-03 12:20:00,30.79,30.82,30.77,30.79,8200.0,27.0685,27.0949,27.0509,27.0685,8200.0
2011-01-03 12:30:00,30.77,30.82,30.75,30.8,6500.0,27.0509,27.0949,27.0334,27.0773,6500.0
2011-01-03 12:40:00,30.8,30.8,30.75,30.76,8000.0,27.0773,27.0773,27.0334,27.0422,8000.0
2011-01-03 12:50:00,30.74,30.79,30.72,30.73,10100.0,27.0246,27.0685,27.007,27.0158,10100.0
2011-01-03 13:00:00,30.73,30.78,30.72,30.76,8300.0,27.0158,27.0597,27.007,27.0422,8300.0
2011-01-03 13:10:00,30.76,30.77,30.67,30.68,22800.0,27.0422,27.0509,26.963,26.9718,22800.0
2011-01-03 13:20:00,30.69,30.71,30.65,30.7,10900.0,26.9806,26.9982,26.9455,26.9894,10900.0
2011-01-03 13:30:00,30.71,30.72,30.68,30.7,10300.0,26.9982,27.007,26.9718,26.9894,10300.0
2011-01-03 13:40:00,30.68,30.73,30.67,30.67,14900.0,26.9718,27.0158,26.963,26.963,14900.0
2011-01-03 13:50:00,30.68,30.75,30.67,30.72,16900.0,26.9718,27.0334,26.963,27.007,16900.0
2011-01-03 14:00:00,30.72,30.73,30.67,30.67,15800.0,27.007,27.0158,26.963,26.963,15800.0
2011-01-03 14:10:00,30.67,30.73,30.67,30.72,16100.0,26.963,27.0158,26.963,27.007,16100.0
2011-01-03 14:20:00,30.71,30.73,30.63,30.64,20900.0,26.9982,27.0158,26.9279,26.9367,20900.0
2011-01-03 14:30:00,30.64,30.73,30.63,30.72,25300.0,26.9367,27.0158,26.9279,27.007,25300.0
2011-01-03 14:40:00,30.73,30.83,30.7,30.83,17800.0,27.0158,27.1037,26.9894,27.1037,17800.0
2011-01-03 14:50:00,30.83,30.92,30.8,30.92,27700.0,27.1037,27.1828,27.0773,27.1828,27700.0
2011-01-03 15:00:00,30.91,30.96,30.81,30.85,25400.0,27.174,27.218,27.0861,27.1213,25400.0
2011-01-03 15:10:00,30.84,30.84,30.69,30.73,17700.0,27.1125,27.1125,26.9806,27.0158,17700.0
2011-01-03 15:20:00,30.71,30.72,30.63,30.7,18100.0,26.9982,27.007,26.9279,26.9894,18100.0
2011-01-03 15:30:00,30.69,30.72,30.64,30.65,15300.0,26.9806,27.007,26.9367,26.9455,15300.0
2011-01-03 15:40:00,30.65,30.65,30.55,30.64,14700.0,26.9455,26.9455,26.8575,26.9367,14700.0
2011-01-03 15:50:00,30.64,30.65,30.62,30.64,34600.0,26.9367,26.9455,26.9191,26.9367,34600.0
2011-01-04 09:30:00,30.85,30.99,30.78,30.78,81400.0,27.1213,27.2444,27.0597,27.0597,81400.0
2011-01-04 09:40:00,30.78,30.78,30.57,30.57,29200.0,27.0597,27.0597,26.8751,26.8751,29200.0
2011-01-04 09:50:00,30.58,30.6,30.51,30.52,43300.0,26.8839,26.9015,26.8224,26.8312,43300.0
2011-01-04 10:00:00,30.52,30.59,30.51,30.59,31700.0,26.8312,26.8927,26.8224,26.8927,31700.0
2011-01-04 10:10:00,30.59,30.6,30.57,30.59,25800.0,26.8927,26.9015,26.8751,26.8927,25800.0
2011-01-04 10:20:00,30.59,30.74,30.54,30.73,46700.0,26.8927,27.0246,26.8487,27.0158,46700.0
2011-01-04 10:30:00,30.74,30.8,30.74,30.77,39000.0,27.0246,27.0773,27.0246,27.0509,39000.0
2011-01-04 10:40:00,30.78,30.78,30.6,30.6,46300.0,27.0597,27.0597,26.9015,26.9015,46300.0
2011-01-04 10:50:00,30.6,30.62,30.55,30.56,16900.0,26.9015,26.9191,26.8575,26.8663,16900.0
2011-01-04 11:00:00,30.56,30.67,30.56,30.56,19000.0,26.8663,26.963,26.8663,26.8663,19000.0
2011-01-04 11:10:00,30.55,30.59,30.53,30.54,12100.0,26.8575,26.8927,26.84,26.8487,12100.0
2011-01-04 11:20:00,30.54,30.54,30.44,30.45,18600.0,26.8487,26.8487,26.7608,26.7696,18600.0
2011-01-04 11:30:00,30.44,30.44,30.35,30.41,14800.0,26.7608,26.7608,26.6817,26.7345,14800.0
2011-01-04 11:40:00,30.41,30.44,30.37,30.38,12600.0,26.7345,26.7608,26.6993,26.7081,12600.0
2011-01-04 11:50:00,30.38,30.4,30.36,30.39,18200.0,26.7081,26.7257,26.6905,26.7169,18200.0
2011-01-04 12:00:00,30.38,30.38,30.25,30.25,22500.0,26.7081,26.7081,26.5938,26.5938,22500.0
2011-01-04 12:10:00,30.26,30.39,30.26,30.32,11000.0,26.6026,26.7169,26.6026,26.6553,11000.0
2011-01-04 12:20:00,30.32,30.38,30.26,30.26,21200.0,26.6553,26.7081,26.6026,26.6026,21200.0
2011-01-04 12:30:00,30.26,30.28,30.23,30.27,14100.0,26.6026,26.6202,26.5762,26.6114,14100.0
2011-01-04 12:40:00,30.27,30.31,30.27,30.31,10100.0,26.6114,26.6465,26.6114,26.6465,10100.0
2011-01-04 12:50:00,30.31,30.42,30.31,30.41,19100.0,26.6465,26.7432,26.6465,26.7345,19100.0
2011-01-04 13:00:00,30.41,30.5,30.41,30.49,23200.0,26.7345,26.8136,26.7345,26.8048,23200.0
2011-01-04 13:10:00,30.49,30.5,30.48,30.48,12100.0,26.8048,26.8136,26.796,26.796,12100.0
2011-01-04 13:20:00,30.47,30.48,30.37,30.38,21000.0,26.7872,26.796,26.6993,26.7081,21000.0
2011-01-04 13:30:00,30.38,30.41,30.38,30.39,11000.0,26.7081,26.7345,26.7081,26.7169,11000.0
2011-01-04 13:40:00,30.39,30.42,30.38,30.42,11400.0,26.7169,26.7432,26.7081,26.7432,11400.0
2011-01-04 13:50:00,30.39,30.39,30.29,30.3,17600.0,26.7169,26.7169,26.629,26.6378,17600.0
2011-01-04 14:00:00,30.3,30.33,30.23,30.33,24700.0,26.6378,26.6641,26.5762,26.6641,24700.0
2011-01-04 14:10:00,30.34,30.43,30.33,30.42,37900.0,26.6729,26.752,26.6641,26.7432,37900.0
2011-01-04 14:20:00,30.43,30.51,30.43,30.45,30400.0,26.752,26.8224,26.752,26.7696,30400.0
2011-01-04 14:30:00,30.44,30.46,30.41,30.43,25000.0,26.7608,26.7784,26.7345,26.752,25000.0
2011-01-04 14:40:00,30.43,30.44,30.3,30.3,24300.0,26.752,26.7608,26.6378,26.6378,24300.0
2011-01-04 14:50:00,30.31,30.33,30.3,30.3,22900.0,26.6465,26.6641,26.6378,26.6378,22900.0
2011-01-04 15:00:00,30.31,30.49,30.3,30.49,79800.0,26.6465,26.8048,26.6378,26.8048,79800.0
2011-01-04 15:10:00,30.48,30.57,30.45,30.52,35000.0,26.796,26.8751,26.7696,26.8312,35000.0
2011-01-04 15:20:00,30.52,30.55,30.44,30.44,36100.0,26.8312,26.8575,26.7608,26.7608,36100.0
2011-01-04 15:30:00,30.44,30.5,30.41,30.48,38400.0,26.7608,26.8136,26.7345,26.796,38400.0
2011-01-04 15:40:00,30.48,30.5,30.42,30.5,48300.0,26.796,26.8136,26.7432,26.8136,48300.0
2011-01-04 15:50:00,30.49,30.53,30.44,30.51,100100.0,26.8048,26.84,26.7608,26.8224,100100.0
2011-01-05 09:30:00,29.94,29.97,29.01,29.34,428800.0,26.3213,26.3476,25.5037,25.7938,428800.0
2011-01-05 09:40:00,29.35,29.54,29.28,29.33,299400.0,25.8026,25.9696,25.741,25.785,299400.0
2011-01-05 09:50:00,29.33,29.62,29.29,29.62,203100.0,25.785,26.0399,25.7498,26.0399,203100.0
2011-01-05 10:00:00,29.63,29.79,29.5,29.68,177300.0,26.0487,26.1894,25.9344,26.0927,177300.0
2011-01-05 10:10:00,29.66,29.84,29.65,29.7,105200.0,26.0751,26.2334,26.0663,26.1103,105200.0
2011-01-05 10:20:00,29.71,29.88,29.61,29.83,71900.0,26.1191,26.2685,26.0312,26.2246,71900.0
2011-01-05 10:30:00,29.83,30.08,29.8,30.04,124600.0,26.2246,26.4443,26.1982,26.4092,124600.0
2011-01-05 10:40:00,30.05,30.1,29.97,30.0,74100.0,26.418,26.4619,26.3476,26.374,74100.0
2011-01-05 10:50:00,29.98,30.09,29.93,30.03,78100.0,26.3564,26.4531,26.3125,26.4004,78100.0
2011-01-05 11:00:00,30.03,30.03,29.98,30.02,13000.0,26.4004,26.4004,26.3564,26.3916,13000.0
2011-01-05 11:10:00,30.03,30.11,30.01,30.08,26300.0,26.4004,26.4707,26.3828,26.4443,26300.0
2011-01-05 11:20:00,30.08,30.19,30.08,30.12,28000.0,26.4443,26.541,26.4443,26.4795,28000.0
2011-01-05 11:30:00,30.12,30.13,29.96,30.08,105400.0,26.4795,26.4883,26.3388,26.4443,105400.0
2011-01-05 11:40:00,30.11,30.19,30.09,30.15,47000.0,26.4707,26.541,26.4531,26.5059,47000.0
2011-01-05 11:50:00,30.12,30.17,30.06,30.06,25900.0,26.4795,26.5235,26.4268,26.4268,25900.0
2011-01-05 12:00:00,30.06,30.09,30.05,30.09,13700.0,26.4268,26.4531,26.418,26.4531,13700.0
2011-01-05 12:10:00,30.09,30.09,30.05,30.06,17200.0,26.4531,26.4531,26.418,26.4268,17200.0
2011-01-05 12:20:00,30.06,30.1,30.01,30.07,33900.0,26.4268,26.4619,26.3828,26.4356,33900.0
2011-01-05 12:30:00,30.06,30.07,30.0,30.0,28500.0,26.4268,26.4356,26.374,26.374,28500.0
2011-01-05 12:40:00,30.0,30.0,29.88,29.89,128400.0,26.374,26.374,26.2685,26.2773,128400.0
2011-01-05 12:50:00,29.89,29.9,29.82,29.87,25000.0,26.2773,26.2861,26.2158,26.2597,25000.0
2011-01-05 13:00:00,29.86,29.93,29.86,29.93,25300.0,26.2509,26.3125,26.2509,26.3125,25300.0
2011-01-05 13:10:00,29.92,29.93,29.85,29.87,29800.0,26.3037,26.3125,26.2421,26.2597,29800.0
2011-01-05 13:20:00,29.87,29.93,29.86,29.92,23600.0,26.2597,26.3125,26.2509,26.3037,23600.0
2011-01-05 13:30:00,29.94,29.94,29.9,29.91,15300.0,26.3213,26.3213,26.2861,26.2949,15300.0
2011-01-05 13:40:00,29.91,30.03,29.9,30.0,18600.0,26.2949,26.4004,26.2861,26.374,18600.0
2011-01-05 13:50:00,30.0,30.01,29.99,29.99,15100.0,26.374,26.3828,26.3652,26.3652,15100.0
2011-01-05 14:00:00,29.99,30.04,29.99,30.03,18200.0,26.3652,26.4092,26.3652,26.4004,18200.0
2011-01-05 14:10:00,30.03,30.03,30.0,30.0,11100.0,26.4004,26.4004,26.374,26.374,11100.0
2011-01-05 14:20:00,30.0,30.0,29.99,29.99,14300.0,26.374,26.374,26.3652,26.3652,14300.0
2011-01-05 14:30:00,29.99,30.02,29.99,30.0,45200.0,26.3652,26.3916,26.3652,26.374,45200.0
2011-01-05 14:40:00,30.0,30.02,30.0,30.01,58400.0,26.374,26.3916,26.374,26.3828,58400.0
2011-01-05 14:50:00,30.01,30.04,29.99,30.0,53900.0,26.3828,26.4092,26.3652,26.374,53900.0
2011-01-05 15:00:00,30.0,30.08,30.0,30.03,41100.0,26.374,26.4443,26.374,26.4004,41100.0
2011-01-05 15:10:00,30.03,30.05,29.99,30.02,56000.0,26.4004,26.418,26.3652,26.3916,56000.0
2011-01-05 15:20:00,30.03,30.07,30.02,30.05,33600.0,26.4004,26.4356,26.3916,26.418,33600.0
2011-01-05 15:30:00,30.05,30.07,30.03,30.03,31400.0,26.418,26.4356,26.4004,26.4004,31400.0
2011-01-05 15:40:00,30.04,30.05,30.0,30.04,50600.0,26.4092,26.418,26.374,26.4092,50600.0
2011-01-05 15:50:00,30.04,30.09,30.02,30.08,114900.0,26.4092,26.4531,26.3916,26.4443,114900.0
2011-01-06 09:30:00,29.74,29.78,29.3,29.39,125800.0,26.1454,26.1806,25.7586,25.8377,125800.0
2011-01-06 09:40:00,29.4,29.69,29.37,29.53,238500.0,25.8465,26.1015,25.8202,25.9608,238500.0
2011-01-06 09:50:00,29.56,29.75,29.42,29.61,88500.0,25.9872,26.1542,25.8641,26.0312,88500.0
2011-01-06 10:00:00,29.61,29.82,29.59,29.6,154700.0,26.0312,26.2158,26.0136,26.0224,154700.0
2011-01-06 10:10:00,29.61,29.65,29.53,29.6,71900.0,26.0312,26.0663,25.9608,26.0224,71900.0
2011-01-06 10:20:00,29.6,29.62,29.53,29.57,55100.0,26.0224,26.0399,25.9608,25.996,55100.0
2011-01-06 10:30:00,29.56,29.63,29.55,29.6,42500.0,25.9872,26.0487,25.9784,26.0224,42500.0
2011-01-06 10:40:00,29.59,29.6,29.52,29.52,61300.0,26.0136,26.0224,25.952,25.952,61300.0
2011-01-06 10:50:00,29.52,29.52,29.38,29.4,40700.0,25.952,25.952,25.829,25.8465,40700.0
2011-01-06 11:00:00,29.38,29.46,29.36,29.38,56100.0,25.829,25.8993,25.8114,25.829,56100.0
2011-01-06 11:10:00,29.38,29.39,29.36,29.39,32700.0,25.829,25.8377,25.8114,25.8377,32700.0
2011-01-06 11:20:00,29.38,29.4,29.31,29.31,65300.0,25.829,25.8465,25.7674,25.7674,65300.0
2011-01-06 11:30:00,29.32,29.53,29.28,29.5,103700.0,25.7762,25.9608,25.741,25.9344,103700.0
2011-01-06 11:40:00,29.5,29.53,29.5,29.5,23300.0,25.9344,25.9608,25.9344,25.9344,23300.0
2011-01-06 11:50:00,29.51,29.56,29.5,29.56,43900.0,25.9432,25.9872,25.9344,25.9872,43900.0
2011-01-06 12:00:00,29.57,29.59,29.55,29.55,35100.0,25.996,26.0136,25.9784,25.9784,35100.0
2011-01-06 12:10:00,29.55,29.56,29.54,29.54,44300.0,25.9784,25.9872,25.9696,25.9696,44300.0
2011-01-06 12:20:00,29.55,29.76,29.54,29.75,141600.0,25.9784,26.163,25.9696,26.1542,141600.0
2011-01-06 12:30:00,29.75,29.76,29.71,29.72,16100.0,26.1542,26.163,26.1191,26.1279,16100.0
2011-01-06 12:40:00,29.71,29.75,29.68,29.75,10500.0,26.1191,26.1542,26.0927,26.1542,10500.0
2011-01-06 12:50:00,29.76,29.78,29.74,29.75,15000.0,26.163,26.1806,26.1454,26.1542,15000.0
2011-01-06 13:00:00,29.75,29.77,29.7,29.71,16000.0,26.1542,26.1718,26.1103,26.1191,16000.0
2011-01-06 13:10:00,29.71,29.71,29.66,29.69,20700.0,26.1191,26.1191,26.0751,26.1015,20700.0
2011-01-06 13:20:00,29.68,29.8,29.68,29.75,26000.0,26.0927,26.1982,26.0927,26.1542,26000.0
2011-01-06 13:30:00,29.75,29.76,29.74,29.74,14200.0,26.1542,26.163,26.1454,26.1454,14200.0
2011-01-06 13:40:00,29.75,29.76,29.74,29.76,16900.0,26.1542,26.163,26.1454,26.163,16900.0
2011-01-06 13:50:00,29.76,29.77,29.75,29.75,21800.0,26.163,26.1718,26.1542,26.1542,21800.0
2011-01-06 14:00:00,29.76,29.76,29.7,29.76,28200.0,26.163,26.163,26.1103,26.163,28200.0
2011-01-06 14:10:00,29.76,29.77,29.67,29.75,117900.0,26.163,26.1718,26.0839,26.1542,117900.0
2011-01-06 14:20:00,29.75,29.77,29.75,29.76,19200.0,26.1542,26.1718,26.1542,26.163,19200.0
2011-01-06 14:30:00,29.75,29.76,29.75,29.75,13000.0,26.1542,26.163,26.1542,26.1542,13000.0
2011-01-06 14:40:00,29.76,29.76,29.69,29.69,30000.0,26.163,26.163,26.1015,26.1015,30000.0
2011-01-06 14:50:00,29.69,29.73,29.67,29.7,23200.0,26.1015,26.1366,26.0839,26.1103,23200.0
2011-01-06 15:00:00,29.7,29.76,29.7,29.74,37100.0,26.1103,26.163,26.1103,26.1454,37100.0
2011-01-06 15:10:00,29.74,29.75,29.73,29.75,44500.0,26.1454,26.1542,26.1366,26.1542,44500.0
2011-01-06 15:20:00,29.75,29.76,29.74,29.74,36100.0,26.1542,26.163,26.1454,26.1454,36100.0
2011-01-06 15:30:00,29.75,29.77,29.73,29.74,72200.0,26.1542,26.1718,26.1366,26.1454,72200.0
2011-01-06 15:40:00,29.74,29.75,29.73,29.74,46500.0,26.1454,26.1542,26.1366,26.1454,46500.0
2011-01-06 15:50:00,29.74,29.87,29.74,29.82,106200.0,26.1454,26.2597,26.1454,26.2158,106200.0
2011-01-07 09:30:00,30.2,30.49,30.09,30.39,75300.0,26.5498,26.8048,26.4531,26.7169,75300.0
2011-01-07 09:40:00,30.38,30.38,30.08,30.08,25500.0,26.7081,26.7081,26.4443,26.4443,25500.0
2011-01-07 09:50:00,30.07,30.23,30.07,30.15,53400.0,26.4356,26.5762,26.4356,26.5059,53400.0
2011-01-07 10:00:00,30.14,30.15,30.05,30.1,69900.0,26.4971,26.5059,26.418,26.4619,69900.0
2011-01-07 10:10:00,30.1,30.15,30.09,30.1,48400.0,26.4619,26.5059,26.4531,26.4619,48400.0
2011-01-07 10:20:00,30.1,30.15,30.08,30.15,32700.0,26.4619,26.5059,26.4443,26.5059,32700.0
2011-01-07 10:30:00,30.15,30.19,30.09,30.13,41500.0,26.5059,26.541,26.4531,26.4883,41500.0
2011-01-07 10:40:00,30.13,30.14,30.04,30.1,27000.0,26.4883,26.4971,26.4092,26.4619,27000.0
2011-01-07 10:50:00,30.1,30.17,30.09,30.13,20400.0,26.4619,26.5235,26.4531,26.4883,20400.0
2011-01-07 11:00:00,30.13,30.13,30.04,30.05,17800.0,26.4883,26.4883,26.4092,26.418,17800.0
2011-01-07 11:10:00,30.05,30.08,30.0,30.05,33300.0,26.418,26.4443,26.374,26.418,33300.0
2011-01-07 11:20:00,30.04,30.04,29.96,30.0,28100.0,26.4092,26.4092,26.3388,26.374,28100.0
2011-01-07 11:30:00,29.99,30.06,29.97,30.03,35300.0,26.3652,26.4268,26.3476,26.4004,35300.0
2011-01-07 11:40:00,30.05,30.13,30.0,30.13,24400.0,26.418,26.4883,26.374,26.4883,24400.0
2011-01-07 11:50:00,30.13,30.16,30.02,30.06,39000.0,26.4883,26.5147,26.3916,26.4268,39000.0
2011-01-07 12:00:00,30.06,30.06,29.95,30.0,18000.0,26.4268,26.4268,26.3301,26.374,18000.0
2011-01-07 12:10:00,30.0,30.03,29.96,29.99,9700.0,26.374,26.4004,26.3388,26.3652,9700.0
2011-01-07 12:20:00,30.01,30.01,29.9,29.92,34100.0,26.3828,26.3828,26.2861,26.3037,34100.0
2011-01-07 12:30:00,29.92,29.93,29.85,29.91,16000.0,26.3037,26.3125,26.2421,26.2949,16000.0
2011-01-07 12:40:00,29.92,29.93,29.85,29.93,16100.0,26.3037,26.3125,26.2421,26.3125,16100.0
2011-01-07 12:50:00,29.93,29.96,29.85,29.93,10900.0,26.3125,26.3388,26.2421,26.3125,10900.0
2011-01-07 13:00:00,29.95,29.96,29.86,29.94,28600.0,26.3301,26.3388,26.2509,26.3213,28600.0
2011-01-07 13:10:00,29.91,29.94,29.86,29.93,8500.0,26.2949,26.3213,26.2509,26.3125,8500.0
2011-01-07 13:20:00,29.93,30.01,29.93,30.01,14800.0,26.3125,26.3828,26.3125,26.3828,14800.0
2011-01-07 13:30:00,30.01,30.05,29.98,29.99,52200.0,26.3828,26.418,26.3564,26.3652,52200.0
2011-01-07 13:40:00,30.0,30.0,29.85,29.85,26300.0,26.374,26.374,26.2421,26.2421,26300.0
2011-01-07 13:50:00,29.85,29.87,29.83,29.84,50200.0,26.2421,26.2597,26.2246,26.2334,50200.0
2011-01-07 14:00:00,29.85,29.92,29.84,29.85,11300.0,26.2421,26.3037,26.2334,26.2421,11300.0
2011-01-07 14:10:00,29.85,29.88,29.84,29.85,10600.0,26.2421,26.2685,26.2334,26.2421,10600.0
2011-01-07 14:20:00,29.86,29.87,29.81,29.87,58900.0,26.2509,26.2597,26.207,26.2597,58900.0
2011-01-07 14:30:00,29.86,29.87,29.84,29.84,17400.0,26.2509,26.2597,26.2334,26.2334,17400.0
2011-01-07 14:40:00,29.85,29.86,29.8,29.83,26600.0,26.2421,26.2509,26.1982,26.2246,26600.0
2011-01-07 14:50:00,29.83,29.84,29.74,29.81,24600.0,26.2246,26.2334,26.1454,26.207,24600.0
2011-01-07 15:00:00,29.81,29.81,29.73,29.74,48900.0,26.207,26.207,26.1366,26.1454,48900.0
2011-01-07 15:10:00,29.75,29.85,29.75,29.84,38700.0,26.1542,26.2421,26.1542,26.2334,38700.0
2011-01-07 15:20:00,29.85,29.86,29.74,29.75,45500.0,26.2421,26.2509,26.1454,26.1542,45500.0
2011-01-07 15:30:00,29.75,29.8,29.66,29.7,77700.0,26.1542,26.1982,26.0751,26.1103,77700.0
2011-01-07 15:40:00,29.7,29.72,29.6,29.7,99500.0,26.1103,26.1279,26.0224,26.1103,99500.0
2011-01-07 15:50:00,29.71,29.83,29.69,29.81,261800.0,26.1191,26.2246,26.1015,26.207,261800.0
2011-01-10 09:30:00,29.84,29.88,29.75,29.86,22100.0,26.2334,26.2685,26.1542,26.2509,22100.0
2011-01-10 09:40:00,29.85,29.98,29.81,29.81,22600.0,26.2421,26.3564,26.207,26.207,22600.0
2011-01-10 09:50:00,29.85,29.91,29.76,29.87,26500.0,26.2421,26.2949,26.163,26.2597,26500.0
2011-01-10 10:00:00,29.88,30.07,29.88,30.07,30100.0,26.2685,26.4356,26.2685,26.4356,30100.0
2011-01-10 10:10:00,30.07,30.15,30.05,30.11,24600.0,26.4356,26.5059,26.418,26.4707,24600.0
2011-01-10 10:20:00,30.12,30.26,30.09,30.22,32600.0,26.4795,26.6026,26.4531,26.5674,32600.0
2011-01-10 10:30:00,30.2,30.3,30.2,30.24,55100.0,26.5498,26.6378,26.5498,26.585,55100.0
2011-01-10 10:40:00,30.21,30.25,30.18,30.21,14800.0,26.5586,26.5938,26.5323,26.5586,14800.0
2011-01-10 10:50:00,30.22,30.22,30.1,30.12,11800.0,26.5674,26.5674,26.4619,26.4795,11800.0
2011-01-10 11:00:00,30.13,30.16,30.08,30.11,23700.0,26.4883,26.5147,26.4443,26.4707,23700.0
2011-01-10 11:10:00,30.11,30.16,30.07,30.13,26200.0,26.4707,26.5147,26.4356,26.4883,26200.0
2011-01-10 11:20:00,30.15,30.16,30.07,30.08,14000.0,26.5059,26.5147,26.4356,26.4443,14000.0
2011-01-10 11:30:00,30.07,30.1,29.98,30.0,22800.0,26.4356,26.4619,26.3564,26.374,22800.0
2011-01-10 11:40:00,29.98,30.06,29.95,30.03,14600.0,26.3564,26.4268,26.3301,26.4004,14600.0
2011-01-10 11:50:00,30.02,30.09,29.99,30.04,10700.0,26.3916,26.4531,26.3652,26.4092,10700.0
2011-01-10 12:00:00,30.03,30.03,29.92,29.93,12000.0,26.4004,26.4004,26.3037,26.3125,12000.0
2011-01-10 12:10:00,29.93,29.95,29.8,29.84,51800.0,26.3125,26.3301,26.1982,26.2334,51800.0
2011-01-10 12:20:00,29.84,29.86,29.74,29.84,20700.0,26.2334,26.2509,26.1454,26.2334,20700.0
2011-01-10 12:30:00,29.85,29.86,29.82,29.86,16300.0,26.2421,26.2509,26.2158,26.2509,16300.0
2011-01-10 12:40:00,29.85,29.87,29.83,29.85,34300.0,26.2421,26.2597,26.2246,26.2421,34300.0
2011-01-10 12:50:00,29.85,30.0,29.85,29.88,34000.0,26.2421,26.374,26.2421,26.2685,34000.0
2011-01-10 13:00:00,29.88,29.89,29.87,29.88,13000.0,26.2685,26.2773,26.2597,26.2685,13000.0
2011-01-10 13:10:00,29.88,29.9,29.87,29.89,39500.0,26.2685,26.2861,26.2597,26.2773,39500.0
2011-01-10 13:20:00,29.89,29.9,29.88,29.89,5700.0,26.2773,26.2861,26.2685,26.2773,5700.0
2011-01-10 13:30:00,29.89,29.89,29.87,29.88,12700.0,26.2773,26.2773,26.2597,26.2685,12700.0
2011-01-10 13:40:00,29.88,29.9,29.86,29.87,11700.0,26.2685,26.2861,26.2509,26.2597,11700.0
2011-01-10 13:50:00,29.87,29.93,29.86,29.9,40800.0,26.2597,26.3125,26.2509,26.2861,40800.0
2011-01-10 14:00:00,29.91,29.91,29.86,29.89,11900.0,26.2949,26.2949,26.2509,26.2773,11900.0
2011-01-10 14:10:00,29.88,29.93,29.88,29.93,14700.0,26.2685,26.3125,26.2685,26.3125,14700.0
2011-01-10 14:20:00,29.93,30.02,29.92,29.98,10700.0,26.3125,26.3916,26.3037,26.3564,10700.0
2011-01-10 14:30:00,29.99,30.01,29.94,29.97,28400.0,26.3652,26.3828,26.3213,26.3476,28400.0
2011-01-10 14:40:00,29.98,30.03,29.97,29.99,12000.0,26.3564,26.4004,26.3476,26.3652,12000.0
2011-01-10 14:50:00,30.0,30.04,29.99,30.04,9700.0,26.374,26.4092,26.3652,26.4092,9700.0
2011-01-10 15:00:00,30.04,30.04,29.99,30.03,23700.0,26.4092,26.4092,26.3652,26.4004,23700.0
2011-01-10 15:10:00,30.03,30.04,29.97,30.01,15200.0,26.4004,26.4092,26.3476,26.3828,15200.0
2011-01-10 15:20:00,30.0,30.02,29.98,30.01,18400.0,26.374,26.3916,26.3564,26.3828,18400.0
2011-01-10 15:30:00,30.03,30.03,29.99,30.03,16600.0,26.4004,26.4004,26.3652,26.4004,16600.0
2011-01-10 15:40:00,30.03,30.06,29.99,30.02,38800.0,26.4004,26.4268,26.3652,26.3916,38800.0
2011-01-10 15:50:00,30.04,30.04,29.93,30.03,75600.0,26.4092,26.4092,26.3125,26.4004,75600.0
2011-01-11 09:30:00,29.99,30.06,29.84,29.84,12100.0,26.3652,26.4268,26.2334,26.2334,12100.0
2011-01-11 09:40:00,29.83,29.9,29.83,29.87,9800.0,26.2246,26.2861,26.2246,26.2597,9800.0
2011-01-11 09:50:00,29.85,29.94,29.82,29.84,12400.0,26.2421,26.3213,26.2158,26.2334,12400.0
2011-01-11 10:00:00,29.84,29.92,29.83,29.88,7700.0,26.2334,26.3037,26.2246,26.2685,7700.0
2011-01-11 10:10:00,29.86,29.88,29.83,29.85,8900.0,26.2509,26.2685,26.2246,26.2421,8900.0
2011-01-11 10:20:00,29.83,29.85,29.78,29.79,10000.0,26.2246,26.2421,26.1806,26.1894,10000.0
2011-01-11 10:30:00,29.79,29.82,29.79,29.82,6700.0,26.1894,26.2158,26.1894,26.2158,6700.0
2011-01-11 10:40:00,29.81,29.82,29.78,29.79,4800.0,26.207,26.2158,26.1806,26.1894,4800.0
2011-01-11 10:50:00,29.81,29.86,29.81,29.81,5600.0,26.207,26.2509,26.207,26.207,5600.0
2011-01-11 11:00:00,29.83,29.91,29.82,29.85,5900.0,26.2246,26.2949,26.2158,26.2421,5900.0
2011-01-11 11:10:00,29.85,29.87,29.75,29.79,13400.0,26.2421,26.2597,26.1542,26.1894,13400.0
2011-01-11 11:20:00,29.76,29.79,29.75,29.77,8200.0,26.163,26.1894,26.1542,26.1718,8200.0
2011-01-11 11:30:00,29.76,29.77,29.72,29.72,9700.0,26.163,26.1718,26.1279,26.1279,9700.0
2011-01-11 11:40:00,29.71,29.71,29.67,29.67,20500.0,26.1191,26.1191,26.0839,26.0839,20500.0
2011-01-11 11:50:00,29.68,29.75,29.67,29.67,19100.0,26.0927,26.1542,26.0839,26.0839,19100.0
2011-01-11 12:00:00,29.67,29.7,29.66,29.68,13300.0,26.0839,26.1103,26.0751,26.0927,13300.0
2011-01-11 12:10:00,29.68,29.73,29.67,29.7,15500.0,26.0927,26.1366,26.0839,26.1103,15500.0
2011-01-11 12:20:00,29.7,29.71,29.66,29.66,7500.0,26.1103,26.1191,26.0751,26.0751,7500.0
2011-01-11 12:30:00,29.67,29.69,29.65,29.68,5700.0,26.0839,26.1015,26.0663,26.0927,5700.0
2011-01-11 12:40:00,29.66,29.69,29.66,29.68,4500.0,26.0751,26.1015,26.0751,26.0927,4500.0
2011-01-11 12:50:00,29.68,29.69,29.67,29.67,9500.0,26.0927,26.1015,26.0839,26.0839,9500.0
2011-01-11 13:00:00,29.68,29.68,29.64,29.66,21800.0,26.0927,26.0927,26.0575,26.0751,21800.0
2011-01-11 13:10:00,29.65,29.75,29.55,29.58,82200.0,26.0663,26.1542,25.9784,26.0048,82200.0
2011-01-11 13:20:00,29.58,29.61,29.57,29.6,5700.0,26.0048,26.0312,25.996,26.0224,5700.0
2011-01-11 13:30:00,29.6,29.63,29.59,29.59,5800.0,26.0224,26.0487,26.0136,26.0136,5800.0
2011-01-11 13:40:00,29.59,29.61,29.55,29.56,7700.0,26.0136,26.0312,25.9784,25.9872,7700.0
2011-01-11 13:50:00,29.58,29.58,29.55,29.55,15200.0,26.0048,26.0048,25.9784,25.9784,15200.0
2011-01-11 14:00:00,29.56,29.57,29.55,29.55,18600.0,25.9872,25.996,25.9784,25.9784,18600.0
2011-01-11 14:10:00,29.55,29.56,29.55,29.55,12300.0,25.9784,25.9872,25.9784,25.9784,12300.0
2011-01-11 14:20:00,29.55,29.56,29.55,29.55,16600.0,25.9784,25.9872,25.9784,25.9784,16600.0
2011-01-11 14:30:00,29.56,29.56,29.54,29.56,40900.0,25.9872,25.9872,25.9696,25.9872,40900.0
2011-01-11 14:40:00,29.54,29.55,29.54,29.55,12600.0,25.9696,25.9784,25.9696,25.9784,12600.0
2011-01-11 14:50:00,29.53,29.66,29.51,29.64,30100.0,25.9608,26.0751,25.9432,26.0575,30100.0
2011-01-11 15:00:00,29.64,29.65,29.6,29.6,15900.0,26.0575,26.0663,26.0224,26.0224,15900.0
2011-01-11 15:10:00,29.6,29.6,29.53,29.56,19100.0,26.0224,26.0224,25.9608,25.9872,19100.0
2011-01-11 15:20:00,29.58,29.59,29.49,29.58,39100.0,26.0048,26.0136,25.9257,26.0048,39100.0
2011-01-11 15:30:00,29.58,29.59,29.51,29.51,35700.0,26.0048,26.0136,25.9432,25.9432,35700.0
2011-01-11 15:40:00,29.51,29.52,29.47,29.48,54000.0,25.9432,25.952,25.9081,25.9169,54000.0
2011-01-11 15:50:00,29.48,29.61,29.48,29.57,240800.0,25.9169,26.0312,25.9169,25.996,240800.0
2011-01-12 09:30:00,29.61,29.75,29.61,29.63,27500.0,26.0312,26.1542,26.0312,26.0487,27500.0
2011-01-12 09:40:00,29.64,29.64,29.54,29.59,23200.0,26.0575,26.0575,25.9696,26.0136,23200.0
2011-01-12 09:50:00,29.58,29.63,29.56,29.63,15900.0,26.0048,26.0487,25.9872,26.0487,15900.0
2011-01-12 10:00:00,29.63,29.63,29.53,29.54,12300.0,26.0487,26.0487,25.9608,25.9696,12300.0
2011-01-12 10:10:00,29.52,29.62,29.51,29.57,12100.0,25.952,26.0399,25.9432,25.996,12100.0
2011-01-12 10:20:00,29.57,29.59,29.53,29.53,10000.0,25.996,26.0136,25.9608,25.9608,10000.0
2011-01-12 10:30:00,29.54,29.58,29.53,29.57,5200.0,25.9696,26.0048,25.9608,25.996,5200.0
2011-01-12 10:40:00,29.57,29.57,29.54,29.55,5600.0,25.996,25.996,25.9696,25.9784,5600.0
2011-01-12 10:50:00,29.55,29.57,29.52,29.57,12400.0,25.9784,25.996,25.952,25.996,12400.0
2011-01-12 11:00:00,29.57,29.61,29.57,29.59,13500.0,25.996,26.0312,25.996,26.0136,13500.0
2011-01-12 11:10:00,29.6,29.6,29.55,29.55,5400.0,26.0224,26.0224,25.9784,25.9784,5400.0
2011-01-12 11:20:00,29.55,29.56,29.53,29.53,4700.0,25.9784,25.9872,25.9608,25.9608,4700.0
2011-01-12 11:30:00,29.54,29.56,29.53,29.55,6900.0,25.9696,25.9872,25.9608,25.9784,6900.0
2011-01-12 11:40:00,29.55,29.56,29.55,29.56,1300.0,25.9784,25.9872,25.9784,25.9872,1300.0
2011-01-12 11:50:00,29.56,29.6,29.54,29.57,12700.0,25.9872,26.0224,25.9696,25.996,12700.0
2011-01-12 12:00:00,29.57,29.6,29.56,29.58,10800.0,25.996,26.0224,25.9872,26.0048,10800.0
2011-01-12 12:10:00,29.58,29.59,29.56,29.56,6000.0,26.0048,26.0136,25.9872,25.9872,6000.0
2011-01-12 12:20:00,29.57,29.59,29.56,29.58,3200.0,25.996,26.0136,25.9872,26.0048,3200.0
2011-01-12 12:30:00,29.57,29.58,29.56,29.57,12300.0,25.996,26.0048,25.9872,25.996,12300.0
2011-01-12 12:40:00,29.57,29.58,29.56,29.56,7300.0,25.996,26.0048,25.9872,25.9872,7300.0
2011-01-12 12:50:00,29.57,29.57,29.56,29.56,6600.0,25.996,25.996,25.9872,25.9872,6600.0
2011-01-12 13:00:00,29.56,29.58,29.56,29.57,11400.0,25.9872,26.0048,25.9872,25.996,11400.0
2011-01-12 13:10:00,29.56,29.56,29.54,29.55,8400.0,25.9872,25.9872,25.9696,25.9784,8400.0
2011-01-12 13:20:00,29.55,29.55,29.53,29.54,4300.0,25.9784,25.9784,25.9608,25.9696,4300.0
2011-01-12 13:30:00,29.54,29.56,29.54,29.55,8500.0,25.9696,25.9872,25.9696,25.9784,8500.0
2011-01-12 13:40:00,29.54,29.55,29.5,29.51,8900.0,25.9696,25.9784,25.9344,25.9432,8900.0
2011-01-12 13:50:00,29.51,29.53,29.49,29.51,15600.0,25.9432,25.9608,25.9257,25.9432,15600.0
2011-01-12 14:00:00,29.52,29.54,29.49,29.5,13600.0,25.952,25.9696,25.9257,25.9344,13600.0
2011-01-12 14:10:00,29.5,29.52,29.48,29.5,10800.0,25.9344,25.952,25.9169,25.9344,10800.0
2011-01-12 14:20:00,29.49,29.5,29.49,29.49,7700.0,25.9257,25.9344,25.9257,25.9257,7700.0
2011-01-12 14:30:00,29.49,29.5,29.45,29.46,81400.0,25.9257,25.9344,25.8905,25.8993,81400.0
2011-01-12 14:40:00,29.48,29.49,29.46,29.48,12700.0,25.9169,25.9257,25.8993,25.9169,12700.0
2011-01-12 14:50:00,29.47,29.49,29.46,29.47,8600.0,25.9081,25.9257,25.8993,25.9081,8600.0
2011-01-12 15:00:00,29.48,29.51,29.48,29.5,12700.0,25.9169,25.9432,25.9169,25.9344,12700.0
2011-01-12 15:10:00,29.51,29.53,29.49,29.5,70400.0,25.9432,25.9608,25.9257,25.9344,70400.0
2011-01-12 15:20:00,29.5,29.51,29.46,29.47,24600.0,25.9344,25.9432,25.8993,25.9081,24600.0
2011-01-12 15:30:00,29.47,29.48,29.45,29.45,16700.0,25.9081,25.9169,25.8905,25.8905,16700.0
2011-01-12 15:40:00,29.46,29.51,29.45,29.49,21200.0,25.8993,25.9432,25.8905,25.9257,21200.0
2011-01-12 15:50:00,29.5,29.5,29.36,29.44,137300.0,25.9344,25.9344,25.8114,25.8817,137300.0
2011-01-13 09:30:00,29.5,29.52,29.31,29.32,38200.0,25.9344,25.952,25.7674,25.7762,38200.0
2011-01-13 09:40:00,29.32,29.32,29.18,29.18,22900.0,25.7762,25.7762,25.6531,25.6531,22900.0
2011-01-13 09:50:00,29.2,29.23,29.15,29.18,80400.0,25.6707,25.6971,25.6268,25.6531,80400.0
2011-01-13 10:00:00,29.18,29.22,29.12,29.13,19800.0,25.6531,25.6883,25.6004,25.6092,19800.0
2011-01-13 10:10:00,29.12,29.18,29.12,29.15,12600.0,25.6004,25.6531,25.6004,25.6268,12600.0
2011-01-13 10:20:00,29.15,29.23,29.15,29.19,14200.0,25.6268,25.6971,25.6268,25.6619,14200.0
2011-01-13 10:30:00,29.2,29.24,29.14,29.24,16000.0,25.6707,25.7059,25.618,25.7059,16000.0
2011-01-13 10:40:00,29.24,29.24,29.15,29.18,18000.0,25.7059,25.7059,25.6268,25.6531,18000.0
2011-01-13 10:50:00,29.18,29.18,29.13,29.13,22900.0,25.6531,25.6531,25.6092,25.6092,22900.0
2011-01-13 11:00:00,29.14,29.19,29.13,29.17,22700.0,25.618,25.6619,25.6092,25.6443,22700.0
2011-01-13 11:10:00,29.17,29.2,29.13,29.13,13700.0,25.6443,25.6707,25.6092,25.6092,13700.0
2011-01-13 11:20:00,29.14,29.16,29.13,29.15,22200.0,25.618,25.6355,25.6092,25.6268,22200.0
2011-01-13 11:30:00,29.16,29.21,29.16,29.17,108200.0,25.6355,25.6795,25.6355,25.6443,108200.0
2011-01-13 11:40:00,29.17,29.18,29.15,29.16,11600.0,25.6443,25.6531,25.6268,25.6355,11600.0
2011-01-13 11:50:00,29.16,29.17,29.12,29.12,17400.0,25.6355,25.6443,25.6004,25.6004,17400.0
2011-01-13 12:00:00,29.13,29.2,29.07,29.08,80700.0,25.6092,25.6707,25.5564,25.5652,80700.0
2011-01-13 12:10:00,29.08,29.1,29.06,29.06,12900.0,25.5652,25.5828,25.5476,25.5476,12900.0
2011-01-13 12:20:00,29.07,29.07,29.0,29.02,34900.0,25.5564,25.5564,25.4949,25.5125,34900.0
2011-01-13 12:30:00,29.02,29.05,29.02,29.05,14600.0,25.5125,25.5388,25.5125,25.5388,14600.0
2011-01-13 12:40:00,29.05,29.05,28.99,29.0,60000.0,25.5388,25.5388,25.4861,25.4949,60000.0
2011-01-13 12:50:00,29.0,29.01,28.97,29.0,20900.0,25.4949,25.5037,25.4685,25.4949,20900.0
2011-01-13 13:00:00,28.99,29.01,28.98,29.0,32100.0,25.4861,25.5037,25.4773,25.4949,32100.0
2011-01-13 13:10:00,29.0,29.05,29.0,29.03,14800.0,25.4949,25.5388,25.4949,25.5213,14800.0
2011-01-13 13:20:00,29.03,29.03,29.0,29.02,14500.0,25.5213,25.5213,25.4949,25.5125,14500.0
2011-01-13 13:30:00,29.02,29.03,29.02,29.02,11800.0,25.5125,25.5213,25.5125,25.5125,11800.0
2011-01-13 13:40:00,29.02,29.06,29.02,29.03,29000.0,25.5125,25.5476,25.5125,25.5213,29000.0
2011-01-13 13:50:00,29.03,29.04,29.0,29.0,11700.0,25.5213,25.53,25.4949,25.4949,11700.0
2011-01-13 14:00:00,29.0,29.01,29.0,29.0,14300.0,25.4949,25.5037,25.4949,25.4949,14300.0
2011-01-13 14:10:00,29.0,29.01,28.98,29.0,44000.0,25.4949,25.5037,25.4773,25.4949,44000.0
2011-01-13 14:20:00,29.0,29.0,28.98,28.99,21500.0,25.4949,25.4949,25.4773,25.4861,21500.0
2011-01-13 14:30:00,28.99,29.0,28.95,28.96,111400.0,25.4861,25.4949,25.4509,25.4597,111400.0
2011-01-13 14:40:00,28.96,28.97,28.88,28.92,27400.0,25.4597,25.4685,25.3894,25.4245,27400.0
2011-01-13 14:50:00,28.91,28.92,28.86,28.86,18900.0,25.4158,25.4245,25.3718,25.3718,18900.0
2011-01-13 15:00:00,28.87,28.88,28.86,28.86,18800.0,25.3806,25.3894,25.3718,25.3718,18800.0
2011-01-13 15:10:00,28.87,28.87,28.79,28.79,54400.0,25.3806,25.3806,25.3103,25.3103,54400.0
2011-01-13 15:20:00,28.8,28.8,28.72,28.72,69000.0,25.3191,25.3191,25.2487,25.2487,69000.0
2011-01-13 15:30:00,28.74,28.75,28.7,28.75,52800.0,25.2663,25.2751,25.2311,25.2751,52800.0
2011-01-13 15:40:00,28.75,28.77,28.74,28.74,46300.0,25.2751,25.2927,25.2663,25.2663,46300.0
2011-01-13 15:50:00,28.74,28.75,28.59,28.67,151200.0,25.2663,25.2751,25.1344,25.2048,151200.0
2011-01-14 09:30:00,28.88,29.04,28.77,28.97,34400.0,25.3894,25.53,25.2927,25.4685,34400.0
2011-01-14 09:40:00,29.0,29.14,28.9,28.93,30800.0,25.4949,25.618,25.407,25.4333,30800.0
2011-01-14 09:50:00,28.94,29.0,28.9,28.99,59100.0,25.4421,25.4949,25.407,25.4861,59100.0
2011-01-14 10:00:00,28.99,29.13,28.99,29.11,44700.0,25.4861,25.6092,25.4861,25.5916,44700.0
2011-01-14 10:10:00,29.13,29.17,29.06,29.08,31700.0,25.6092,25.6443,25.5476,25.5652,31700.0
2011-01-14 10:20:00,29.07,29.11,29.03,29.03,29500.0,25.5564,25.5916,25.5213,25.5213,29500.0
2011-01-14 10:30:00,29.02,29.13,29.0,29.03,42300.0,25.5125,25.6092,25.4949,25.5213,42300.0
2011-01-14 10:40:00,29.03,29.16,29.03,29.16,34800.0,25.5213,25.6355,25.5213,25.6355,34800.0
2011-01-14 10:50:00,29.16,29.23,29.12,29.2,40700.0,25.6355,25.6971,25.6004,25.6707,40700.0
2011-01-14 11:00:00,29.2,29.28,29.13,29.16,93600.0,25.6707,25.741,25.6092,25.6355,93600.0
2011-01-14 11:10:00,29.19,29.22,29.07,29.13,108000.0,25.6619,25.6883,25.5564,25.6092,108000.0
2011-01-14 11:20:00,29.13,29.17,29.06,29.1,18800.0,25.6092,25.6443,25.5476,25.5828,18800.0
2011-01-14 11:30:00,29.1,29.13,29.08,29.1,34500.0,25.5828,25.6092,25.5652,25.5828,34500.0
2011-01-14 11:40:00,29.09,29.14,29.07,29.14,67400.0,25.574,25.618,25.5564,25.618,67400.0
2011-01-14 11:50:00,29.13,29.13,29.07,29.08,9100.0,25.6092,25.6092,25.5564,25.5652,9100.0
2011-01-14 12:00:00,29.08,29.09,29.07,29.07,10600.0,25.5652,25.574,25.5564,25.5564,10600.0
2011-01-14 12:10:00,29.07,29.18,29.05,29.16,21100.0,25.5564,25.6531,25.5388,25.6355,21100.0
2011-01-14 12:20:00,29.17,29.2,29.14,29.18,23300.0,25.6443,25.6707,25.618,25.6531,23300.0
2011-01-14 12:30:00,29.18,29.3,29.16,29.28,138200.0,25.6531,25.7586,25.6355,25.741,138200.0
2011-01-14 12:40:00,29.29,29.31,29.27,29.31,24900.0,25.7498,25.7674,25.7322,25.7674,24900.0
2011-01-14 12:50:00,29.31,29.34,29.26,29.32,153400.0,25.7674,25.7938,25.7235,25.7762,153400.0
2011-01-14 13:00:00,29.32,29.32,29.29,29.29,34400.0,25.7762,25.7762,25.7498,25.7498,34400.0
2011-01-14 13:10:00,29.29,29.32,29.28,29.3,11900.0,25.7498,25.7762,25.741,25.7586,11900.0
2011-01-14 13:20:00,29.29,29.38,29.29,29.38,43200.0,25.7498,25.829,25.7498,25.829,43200.0
2011-01-14 13:30:00,29.38,29.46,29.34,29.44,20400.0,25.829,25.8993,25.7938,25.8817,20400.0
2011-01-14 13:40:00,29.44,29.45,29.38,29.38,14800.0,25.8817,25.8905,25.829,25.829,14800.0
2011-01-14 13:50:00,29.39,29.42,29.38,29.4,33300.0,25.8377,25.8641,25.829,25.8465,33300.0
2011-01-14 14:00:00,29.4,29.42,29.38,29.42,77400.0,25.8465,25.8641,25.829,25.8641,77400.0
2011-01-14 14:10:00,29.42,29.43,29.38,29.38,73700.0,25.8641,25.8729,25.829,25.829,73700.0
2011-01-14 14:20:00,29.38,29.38,29.23,29.23,56000.0,25.829,25.829,25.6971,25.6971,56000.0
2011-01-14 14:30:00,29.24,29.29,29.24,29.29,61700.0,25.7059,25.7498,25.7059,25.7498,61700.0
2011-01-14 14:40:00,29.26,29.3,29.24,29.3,70400.0,25.7235,25.7586,25.7059,25.7586,70400.0
2011-01-14 14:50:00,29.3,29.46,29.29,29.46,34700.0,25.7586,25.8993,25.7498,25.8993,34700.0
2011-01-14 15:00:00,29.46,29.47,29.36,29.37,92800.0,25.8993,25.9081,25.8114,25.8202,92800.0
2011-01-14 15:10:00,29.39,29.44,29.35,29.44,17500.0,25.8377,25.8817,25.8026,25.8817,17500.0
2011-01-14 15:20:00,29.43,29.5,29.42,29.5,50300.0,25.8729,25.9344,25.8641,25.9344,50300.0
2011-01-14 15:30:00,29.5,29.52,29.43,29.45,85100.0,25.9344,25.952,25.8729,25.8905,85100.0
2011-01-14 15:40:00,29.46,29.52,29.45,29.51,57600.0,25.8993,25.952,25.8905,25.9432,57600.0
2011-01-14 15:50:00,29.52,29.54,29.47,29.48,91400.0,25.952,25.9696,25.9081,25.9169,91400.0
2011-01-18 09:30:00,29.41,29.47,29.4,29.45,97400.0,25.8553,25.9081,25.8465,25.8905,97400.0
2011-01-18 09:40:00,29.45,29.45,29.41,29.41,35000.0,25.8905,25.8905,25.8553,25.8553,35000.0
2011-01-18 09:50:00,29.41,29.51,29.4,29.45,348900.0,25.8553,25.9432,25.8465,25.8905,348900.0
2011-01-18 10:00:00,29.45,29.64,29.42,29.64,23600.0,25.8905,26.0575,25.8641,26.0575,23600.0
2011-01-18 10:10:00,29.62,29.67,29.53,29.66,16100.0,26.0399,26.0839,25.9608,26.0751,16100.0
2011-01-18 10:20:00,29.67,29.7,29.61,29.65,185200.0,26.0839,26.1103,26.0312,26.0663,185200.0
2011-01-18 10:30:00,29.66,29.73,29.64,29.7,31400.0,26.0751,26.1366,26.0575,26.1103,31400.0
2011-01-18 10:40:00,29.7,29.71,29.68,29.69,14400.0,26.1103,26.1191,26.0927,26.1015,14400.0
2011-01-18 10:50:00,29.69,29.72,29.69,29.71,17200.0,26.1015,26.1279,26.1015,26.1191,17200.0
2011-01-18 11:00:00,29.71,29.73,29.69,29.73,10800.0,26.1191,26.1366,26.1015,26.1366,10800.0
2011-01-18 11:10:00,29.73,29.73,29.7,29.72,9900.0,26.1366,26.1366,26.1103,26.1279,9900.0
2011-01-18 11:20:00,29.72,29.77,29.72,29.75,10100.0,26.1279,26.1718,26.1279,26.1542,10100.0
2011-01-18 11:30:00,29.74,29.75,29.69,29.7,14400.0,26.1454,26.1542,26.1015,26.1103,14400.0
2011-01-18 11:40:00,29.7,29.8,29.7,29.78,17600.0,26.1103,26.1982,26.1103,26.1806,17600.0
2011-01-18 11:50:00,29.78,29.78,29.7,29.7,4400.0,26.1806,26.1806,26.1103,26.1103,4400.0
2011-01-18 12:00:00,29.7,29.73,29.68,29.71,9100.0,26.1103,26.1366,26.0927,26.1191,9100.0
2011-01-18 12:10:00,29.7,29.78,29.69,29.77,9300.0,26.1103,26.1806,26.1015,26.1718,9300.0
2011-01-18 12:20:00,29.76,29.79,29.74,29.76,3800.0,26.163,26.1894,26.1454,26.163,3800.0
2011-01-18 12:30:00,29.76,29.76,29.74,29.74,5100.0,26.163,26.163,26.1454,26.1454,5100.0
2011-01-18 12:40:00,29.73,29.75,29.7,29.75,9400.0,26.1366,26.1542,26.1103,26.1542,9400.0
2011-01-18 12:50:00,29.75,29.84,29.75,29.82,15300.0,26.1542,26.2334,26.1542,26.2158,15300.0
2011-01-18 13:00:00,29.82,29.87,29.82,29.85,15000.0,26.2158,26.2597,26.2158,26.2421,15000.0
2011-01-18 13:10:00,29.86,30.09,29.86,30.07,166100.0,26.2509,26.4531,26.2509,26.4356,166100.0
2011-01-18 13:20:00,30.08,30.17,30.07,30.09,38300.0,26.4443,26.5235,26.4356,26.4531,38300.0
2011-01-18 13:30:00,30.08,30.1,29.93,29.93,14000.0,26.4443,26.4619,26.3125,26.3125,14000.0
2011-01-18 13:40:00,29.92,29.95,29.83,29.83,17400.0,26.3037,26.3301,26.2246,26.2246,17400.0
2011-01-18 13:50:00,29.83,29.94,29.81,29.91,42300.0,26.2246,26.3213,26.207,26.2949,42300.0
2011-01-18 14:00:00,29.9,29.91,29.83,29.86,12300.0,26.2861,26.2949,26.2246,26.2509,12300.0
2011-01-18 14:10:00,29.86,29.95,29.84,29.89,22400.0,26.2509,26.3301,26.2334,26.2773,22400.0
2011-01-18 14:20:00,29.88,29.92,29.84,29.9,20400.0,26.2685,26.3037,26.2334,26.2861,20400.0
2011-01-18 14:30:00,29.89,29.9,29.89,29.89,14600.0,26.2773,26.2861,26.2773,26.2773,14600.0
2011-01-18 14:40:00,29.89,29.91,29.87,29.91,20000.0,26.2773,26.2949,26.2597,26.2949,20000.0
2011-01-18 14:50:00,29.9,29.91,29.89,29.9,24200.0,26.2861,26.2949,26.2773,26.2861,24200.0
2011-01-18 15:00:00,29.89,29.98,29.88,29.91,43400.0,26.2773,26.3564,26.2685,26.2949,43400.0
2011-01-18 15:10:00,29.92,29.92,29.86,29.91,29800.0,26.3037,26.3037,26.2509,26.2949,29800.0
2011-01-18 15:20:00,29.91,29.92,29.88,29.88,31100.0,26.2949,26.3037,26.2685,26.2685,31100.0
2011-01-18 15:30:00,29.88,29.93,29.84,29.9,69500.0,26.2685,26.3125,26.2334,26.2861,69500.0
2011-01-18 15:40:00,29.91,29.92,29.9,29.9,56400.0,26.2949,26.3037,26.2861,26.2861,56400.0
2011-01-18 15:50:00,29.9,30.01,29.9,30.01,124900.0,26.2861,26.3828,26.2861,26.3828,124900.0
2011-01-19 09:30:00,30.08,30.15,29.86,29.99,46400.0,26.4443,26.5059,26.2509,26.3652,46400.0
2011-01-19 09:40:00,29.97,30.03,29.92,29.97,97500.0,26.3476,26.4004,26.3037,26.3476,97500.0
2011-01-19 09:50:00,29.95,30.0,29.92,29.98,13400.0,26.3301,26.374,26.3037,26.3564,13400.0
2011-01-19 10:00:00,29.98,30.0,29.9,29.93,241800.0,26.3564,26.374,26.2861,26.3125,241800.0
2011-01-19 10:10:00,29.93,29.93,29.88,29.92,15600.0,26.3125,26.3125,26.2685,26.3037,15600.0
2011-01-19 10:20:00,29.92,30.01,29.91,29.99,21600.0,26.3037,26.3828,26.2949,26.3652,21600.0
2011-01-19 10:30:00,29.98,29.99,29.42,29.65,157300.0,26.3564,26.3652,25.8641,26.0663,157300.0
2011-01-19 10:40:00,29.65,29.69,29.45,29.45,249200.0,26.0663,26.1015,25.8905,25.8905,249200.0
2011-01-19 10:50:00,29.45,29.64,29.4,29.6,121500.0,25.8905,26.0575,25.8465,26.0224,121500.0
2011-01-19 11:00:00,29.6,29.61,29.49,29.55,34700.0,26.0224,26.0312,25.9257,25.9784,34700.0
2011-01-19 11:10:00,29.56,29.62,29.52,29.58,31400.0,25.9872,26.0399,25.952,26.0048,31400.0
2011-01-19 11:20:00,29.58,29.6,29.52,29.59,24600.0,26.0048,26.0224,25.952,26.0136,24600.0
2011-01-19 11:30:00,29.56,29.6,29.52,29.55,27700.0,25.9872,26.0224,25.952,25.9784,27700.0
2011-01-19 11:40:00,29.57,29.57,29.52,29.56,17000.0,25.996,25.996,25.952,25.9872,17000.0
2011-01-19 11:50:00,29.56,29.6,29.53,29.53,4300.0,25.9872,26.0224,25.9608,25.9608,4300.0
2011-01-19 12:00:00,29.52,29.56,29.18,29.2,245300.0,25.952,25.9872,25.6531,25.6707,245300.0
2011-01-19 12:10:00,29.2,29.43,29.16,29.4,38400.0,25.6707,25.8729,25.6355,25.8465,38400.0
2011-01-19 12:20:00,29.4,29.46,29.35,29.42,8300.0,25.8465,25.8993,25.8026,25.8641,8300.0
2011-01-19 12:30:00,29.42,29.55,29.35,29.55,32400.0,25.8641,25.9784,25.8026,25.9784,32400.0
2011-01-19 12:40:00,29.52,29.61,29.4,29.42,39800.0,25.952,26.0312,25.8465,25.8641,39800.0
2011-01-19 12:50:00,29.43,29.43,29.35,29.36,5600.0,25.8729,25.8729,25.8026,25.8114,5600.0
2011-01-19 13:00:00,29.36,29.45,29.36,29.43,7500.0,25.8114,25.8905,25.8114,25.8729,7500.0
2011-01-19 13:10:00,29.43,29.55,29.35,29.48,23500.0,25.8729,25.9784,25.8026,25.9169,23500.0
2011-01-19 13:20:00,29.47,29.53,29.46,29.52,29300.0,25.9081,25.9608,25.8993,25.952,29300.0
2011-01-19 13:30:00,29.52,29.53,29.46,29.5,18700.0,25.952,25.9608,25.8993,25.9344,18700.0
2011-01-19 13:40:00,29.51,29.51,29.45,29.48,11100.0,25.9432,25.9432,25.8905,25.9169,11100.0
2011-01-19 13:50:00,29.49,29.52,29.46,29.48,28300.0,25.9257,25.952,25.8993,25.9169,28300.0
2011-01-19 14:00:00,29.48,29.5,29.45,29.49,17100.0,25.9169,25.9344,25.8905,25.9257,17100.0
2011-01-19 14:10:00,29.49,29.5,29.42,29.43,16900.0,25.9257,25.9344,25.8641,25.8729,16900.0
2011-01-19 14:20:00,29.45,29.45,29.39,29.43,13100.0,25.8905,25.8905,25.8377,25.8729,13100.0
2011-01-19 14:30:00,29.43,29.43,29.35,29.4,20800.0,25.8729,25.8729,25.8026,25.8465,20800.0
2011-01-19 14:40:00,29.38,29.39,29.35,29.37,12300.0,25.829,25.8377,25.8026,25.8202,12300.0
2011-01-19 14:50:00,29.37,29.44,29.37,29.42,28100.0,25.8202,25.8817,25.8202,25.8641,28100.0
2011-01-19 15:00:00,29.43,29.44,29.4,29.4,29800.0,25.8729,25.8817,25.8465,25.8465,29800.0
2011-01-19 15:10:00,29.4,29.43,29.39,29.4,31000.0,25.8465,25.8729,25.8377,25.8465,31000.0
2011-01-19 15:20:00,29.41,29.47,29.41,29.44,72900.0,25.8553,25.9081,25.8553,25.8817,72900.0
2011-01-19 15:30:00,29.43,29.45,29.38,29.41,102800.0,25.8729,25.8905,25.829,25.8553,102800.0
2011-01-19 15:40:00,29.4,29.45,29.36,29.41,36600.0,25.8465,25.8905,25.8114,25.8553,36600.0
2011-01-19 15:50:00,29.41,29.42,29.29,29.3,200600.0,25.8553,25.8641,25.7498,25.7586,200600.0
2011-01-20 09:30:00,29.32,29.38,29.12,29.19,35200.0,25.7762,25.829,25.6004,25.6619,35200.0
2011-01-20 09:40:00,29.22,29.53,29.2,29.52,17100.0,25.6883,25.9608,25.6707,25.952,17100.0
2011-01-20 09:50:00,29.54,29.72,29.5,29.57,29200.0,25.9696,26.1279,25.9344,25.996,29200.0
2011-01-20 10:00:00,29.53,29.68,29.47,29.54,22400.0,25.9608,26.0927,25.9081,25.9696,22400.0
2011-01-20 10:10:00,29.57,29.57,29.43,29.46,19700.0,25.996,25.996,25.8729,25.8993,19700.0
2011-01-20 10:20:00,29.47,29.5,29.43,29.45,45800.0,25.9081,25.9344,25.8729,25.8905,45800.0
2011-01-20 10:30:00,29.46,29.46,29.45,29.45,39600.0,25.8993,25.8993,25.8905,25.8905,39600.0
2011-01-20 10:40:00,29.45,29.47,29.45,29.46,88300.0,25.8905,25.9081,25.8905,25.8993,88300.0
2011-01-20 10:50:00,29.46,29.47,29.46,29.46,20800.0,25.8993,25.9081,25.8993,25.8993,20800.0
2011-01-20 11:00:00,29.46,29.47,29.45,29.46,9700.0,25.8993,25.9081,25.8905,25.8993,9700.0
2011-01-20 11:10:00,29.46,29.48,29.46,29.46,28500.0,25.8993,25.9169,25.8993,25.8993,28500.0
2011-01-20 11:20:00,29.46,29.47,29.46,29.46,10100.0,25.8993,25.9081,25.8993,25.8993,10100.0
2011-01-20 11:30:00,29.46,29.47,29.46,29.46,10300.0,25.8993,25.9081,25.8993,25.8993,10300.0
2011-01-20 11:40:00,29.46,29.47,29.46,29.46,5800.0,25.8993,25.9081,25.8993,25.8993,5800.0
2011-01-20 11:50:00,29.47,29.47,29.46,29.47,11300.0,25.9081,25.9081,25.8993,25.9081,11300.0
2011-01-20 12:00:00,29.47,29.47,29.46,29.47,5900.0,25.9081,25.9081,25.8993,25.9081,5900.0
2011-01-20 12:10:00,29.46,29.47,29.46,29.46,5300.0,25.8993,25.9081,25.8993,25.8993,5300.0
2011-01-20 12:20:00,29.46,29.52,29.46,29.47,13000.0,25.8993,25.952,25.8993,25.9081,13000.0
2011-01-20 12:30:00,29.47,29.52,29.46,29.51,17400.0,25.9081,25.952,25.8993,25.9432,17400.0
2011-01-20 12:40:00,29.5,29.52,29.47,29.5,14000.0,25.9344,25.952,25.9081,25.9344,14000.0
2011-01-20 12:50:00,29.49,29.57,29.47,29.54,10200.0,25.9257,25.996,25.9081,25.9696,10200.0
2011-01-20 13:00:00,29.52,29.55,29.48,29.51,12500.0,25.952,25.9784,25.9169,25.9432,12500.0
2011-01-20 13:10:00,29.52,29.53,29.47,29.49,17200.0,25.952,25.9608,25.9081,25.9257,17200.0
2011-01-20 13:20:00,29.49,29.5,29.49,29.49,12100.0,25.9257,25.9344,25.9257,25.9257,12100.0
2011-01-20 13:30:00,29.49,29.52,29.49,29.52,16200.0,25.9257,25.952,25.9257,25.952,16200.0
2011-01-20 13:40:00,29.52,29.52,29.5,29.5,11800.0,25.952,25.952,25.9344,25.9344,11800.0
2011-01-20 13:50:00,29.5,29.51,29.49,29.49,15000.0,25.9344,25.9432,25.9257,25.9257,15000.0
2011-01-20 14:00:00,29.49,29.52,29.49,29.5,21400.0,25.9257,25.952,25.9257,25.9344,21400.0
2011-01-20 14:10:00,29.5,29.51,29.5,29.5,10300.0,25.9344,25.9432,25.9344,25.9344,10300.0
2011-01-20 14:20:00,29.5,29.51,29.5,29.5,14500.0,25.9344,25.9432,25.9344,25.9344,14500.0
2011-01-20 14:30:00,29.5,29.51,29.5,29.5,16100.0,25.9344,25.9432,25.9344,25.9344,16100.0
2011-01-20 14:40:00,29.5,29.51,29.5,29.5,17600.0,25.9344,25.9432,25.9344,25.9344,17600.0
2011-01-20 14:50:00,29.5,29.51,29.5,29.5,13200.0,25.9344,25.9432,25.9344,25.9344,13200.0
2011-01-20 15:00:00,29.5,29.51,29.5,29.5,16700.0,25.9344,25.9432,25.9344,25.9344,16700.0
2011-01-20 15:10:00,29.5,29.51,29.5,29.5,12700.0,25.9344,25.9432,25.9344,25.9344,12700.0
2011-01-20 15:20:00,29.5,29.53,29.46,29.48,41100.0,25.9344,25.9608,25.8993,25.9169,41100.0
2011-01-20 15:30:00,29.47,29.49,29.47,29.47,25200.0,25.9081,25.9257,25.9081,25.9081,25200.0
2011-01-20 15:40:00,29.47,29.48,29.47,29.48,34000.0,25.9081,25.9169,25.9081,25.9169,34000.0
2011-01-20 15:50:00,29.47,29.49,29.45,29.48,74900.0,25.9081,25.9257,25.8905,25.9169,74900.0
2011-01-21 09:30:00,29.66,29.72,29.48,29.52,28100.0,26.0751,26.1279,25.9169,25.952,28100.0
2011-01-21 09:40:00,29.51,29.57,29.45,29.45,8500.0,25.9432,25.996,25.8905,25.8905,8500.0
2011-01-21 09:50:00,29.45,29.61,29.45,29.48,10300.0,25.8905,26.0312,25.8905,25.9169,10300.0
2011-01-21 10:00:00,29.48,29.51,29.45,29.45,17600.0,25.9169,25.9432,25.8905,25.8905,17600.0
2011-01-21 10:10:00,29.43,29.43,29.37,29.4,4200.0,25.8729,25.8729,25.8202,25.8465,4200.0
2011-01-21 10:20:00,29.38,29.47,29.37,29.44,7900.0,25.829,25.9081,25.8202,25.8817,7900.0
2011-01-21 10:30:00,29.44,29.49,29.39,29.48,6800.0,25.8817,25.9257,25.8377,25.9169,6800.0
2011-01-21 10:40:00,29.47,29.51,29.44,29.48,52900.0,25.9081,25.9432,25.8817,25.9169,52900.0
2011-01-21 10:50:00,29.48,29.51,29.41,29.5,81900.0,25.9169,25.9432,25.8553,25.9344,81900.0
2011-01-21 11:00:00,29.5,29.55,29.5,29.53,2100.0,25.9344,25.9784,25.9344,25.9608,2100.0
2011-01-21 11:10:00,29.57,29.58,29.54,29.57,17900.0,25.996,26.0048,25.9696,25.996,17900.0
2011-01-21 11:20:00,29.57,29.6,29.52,29.52,6900.0,25.996,26.0224,25.952,25.952,6900.0
2011-01-21 11:30:00,29.5,29.55,29.47,29.48,23600.0,25.9344,25.9784,25.9081,25.9169,23600.0
2011-01-21 11:40:00,29.49,29.49,29.34,29.41,35800.0,25.9257,25.9257,25.7938,25.8553,35800.0
2011-01-21 11:50:00,29.41,29.42,29.35,29.36,16900.0,25.8553,25.8641,25.8026,25.8114,16900.0
2011-01-21 12:00:00,29.36,29.36,29.25,29.26,17800.0,25.8114,25.8114,25.7147,25.7235,17800.0
2011-01-21 12:10:00,29.26,29.35,29.22,29.34,13500.0,25.7235,25.8026,25.6883,25.7938,13500.0
2011-01-21 12:20:00,29.33,29.33,29.25,29.25,4500.0,25.785,25.785,25.7147,25.7147,4500.0
2011-01-21 12:30:00,29.25,29.34,29.25,29.28,20000.0,25.7147,25.7938,25.7147,25.741,20000.0
2011-01-21 12:40:00,29.26,29.29,29.25,29.27,5900.0,25.7235,25.7498,25.7147,25.7322,5900.0
2011-01-21 12:50:00,29.27,29.32,29.23,29.3,5870400.0,25.7322,25.7762,25.6971,25.7586,5870400.0
2011-01-21 13:00:00,29.31,29.46,29.25,29.44,185400.0,25.7674,25.8993,25.7147,25.8817,185400.0
2011-01-21 13:10:00,29.45,29.5,29.44,29.48,11200.0,25.8905,25.9344,25.8817,25.9169,11200.0
2011-01-21 13:20:00,29.49,29.49,29.42,29.47,8000.0,25.9257,25.9257,25.8641,25.9081,8000.0
2011-01-21 13:30:00,29.47,29.5,29.46,29.46,164400.0,25.9081,25.9344,25.8993,25.8993,164400.0
2011-01-21 13:40:00,29.47,29.5,29.44,29.48,4600.0,25.9081,25.9344,25.8817,25.9169,4600.0
2011-01-21 13:50:00,29.48,29.54,29.48,29.49,24600.0,25.9169,25.9696,25.9169,25.9257,24600.0
2011-01-21 14:00:00,29.49,29.5,29.44,29.46,10200.0,25.9257,25.9344,25.8817,25.8993,10200.0
2011-01-21 14:10:00,29.5,29.51,29.46,29.49,10300.0,25.9344,25.9432,25.8993,25.9257,10300.0
2011-01-21 14:20:00,29.5,29.54,29.48,29.51,12700.0,25.9344,25.9696,25.9169,25.9432,12700.0
2011-01-21 14:30:00,29.49,29.55,29.45,29.45,24200.0,25.9257,25.9784,25.8905,25.8905,24200.0
2011-01-21 14:40:00,29.46,29.48,29.42,29.43,19900.0,25.8993,25.9169,25.8641,25.8729,19900.0
2011-01-21 14:50:00,29.44,29.45,29.39,29.4,24600.0,25.8817,25.8905,25.8377,25.8465,24600.0
2011-01-21 15:00:00,29.41,29.41,29.36,29.37,32800.0,25.8553,25.8553,25.8114,25.8202,32800.0
2011-01-21 15:10:00,29.37,29.45,29.33,29.44,14000.0,25.8202,25.8905,25.785,25.8817,14000.0
2011-01-21 15:20:00,29.43,29.43,29.35,29.39,38300.0,25.8729,25.8729,25.8026,25.8377,38300.0
2011-01-21 15:30:00,29.39,29.4,29.35,29.35,39900.0,25.8377,25.8465,25.8026,25.8026,39900.0
2011-01-21 15:40:00,29.35,29.41,29.34,29.35,95000.0,25.8026,25.8553,25.7938,25.8026,95000.0
2011-01-21 15:50:00,29.35,29.41,29.34,29.39,108900.0,25.8026,25.8553,25.7938,25.8377,108900.0
2011-01-24 09:30:00,29.48,29.49,29.29,29.3,17700.0,25.9169,25.9257,25.7498,25.7586,17700.0
2011-01-24 09:40:00,29.29,29.34,29.26,29.27,5700.0,25.7498,25.7938,25.7235,25.7322,5700.0
2011-01-24 09:50:00,29.28,29.34,29.19,29.23,16200.0,25.741,25.7938,25.6619,25.6971,16200.0
2011-01-24 10:00:00,29.21,29.27,29.15,29.22,13200.0,25.6795,25.7322,25.6268,25.6883,13200.0
2011-01-24 10:10:00,29.24,29.25,29.2,29.22,6100.0,25.7059,25.7147,25.6707,25.6883,6100.0
2011-01-24 10:20:00,29.22,29.29,29.15,29.17,20300.0,25.6883,25.7498,25.6268,25.6443,20300.0
2011-01-24 10:30:00,29.17,29.21,29.12,29.19,37900.0,25.6443,25.6795,25.6004,25.6619,37900.0
2011-01-24 10:40:00,29.19,29.21,29.09,29.12,20600.0,25.6619,25.6795,25.574,25.6004,20600.0
2011-01-24 10:50:00,29.12,29.14,29.04,29.09,224800.0,25.6004,25.618,25.53,25.574,224800.0
2011-01-24 11:00:00,29.08,29.13,29.05,29.12,106600.0,25.5652,25.6092,25.5388,25.6004,106600.0
2011-01-24 11:10:00,29.12,29.18,29.11,29.18,12800.0,25.6004,25.6531,25.5916,25.6531,12800.0
2011-01-24 11:20:00,29.17,29.18,29.1,29.1,17400.0,25.6443,25.6531,25.5828,25.5828,17400.0
2011-01-24 11:30:00,29.09,29.14,29.07,29.08,29800.0,25.574,25.618,25.5564,25.5652,29800.0
2011-01-24 11:40:00,29.08,29.1,29.02,29.09,27500.0,25.5652,25.5828,25.5125,25.574,27500.0
2011-01-24 11:50:00,29.09,29.1,29.03,29.03,344400.0,25.574,25.5828,25.5213,25.5213,344400.0
2011-01-24 12:00:00,29.04,29.07,29.02,29.04,10600.0,25.53,25.5564,25.5125,25.53,10600.0
2011-01-24 12:10:00,29.04,29.05,29.0,29.02,5500.0,25.53,25.5388,25.4949,25.5125,5500.0
2011-01-24 12:20:00,29.02,29.03,28.99,29.03,10300.0,25.5125,25.5213,25.4861,25.5213,10300.0
2011-01-24 12:30:00,29.02,29.07,29.0,29.04,8600.0,25.5125,25.5564,25.4949,25.53,8600.0
2011-01-24 12:40:00,29.04,29.11,29.04,29.1,64900.0,25.53,25.5916,25.53,25.5828,64900.0
2011-01-24 12:50:00,29.09,29.11,29.03,29.03,4900.0,25.574,25.5916,25.5213,25.5213,4900.0
2011-01-24 13:00:00,29.04,29.06,29.03,29.05,6100.0,25.53,25.5476,25.5213,25.5388,6100.0
2011-01-24 13:10:00,29.05,29.07,29.02,29.03,8500.0,25.5388,25.5564,25.5125,25.5213,8500.0
2011-01-24 13:20:00,29.04,29.07,29.0,29.02,10100.0,25.53,25.5564,25.4949,25.5125,10100.0
2011-01-24 13:30:00,29.02,29.07,29.01,29.05,9800.0,25.5125,25.5564,25.5037,25.5388,9800.0
2011-01-24 13:40:00,29.04,29.05,29.0,29.02,33400.0,25.53,25.5388,25.4949,25.5125,33400.0
2011-01-24 13:50:00,29.01,29.01,28.98,29.0,20000.0,25.5037,25.5037,25.4773,25.4949,20000.0
2011-01-24 14:00:00,29.0,29.17,29.0,29.08,99800.0,25.4949,25.6443,25.4949,25.5652,99800.0
2011-01-24 14:10:00,29.08,29.09,29.04,29.06,40600.0,25.5652,25.574,25.53,25.5476,40600.0
2011-01-24 14:20:00,29.06,29.09,29.04,29.08,10500.0,25.5476,25.574,25.53,25.5652,10500.0
2011-01-24 14:30:00,29.08,29.16,29.08,29.15,60200.0,25.5652,25.6355,25.5652,25.6268,60200.0
2011-01-24 14:40:00,29.15,29.15,29.1,29.11,14800.0,25.6268,25.6268,25.5828,25.5916,14800.0
2011-01-24 14:50:00,29.12,29.16,29.07,29.08,30800.0,25.6004,25.6355,25.5564,25.5652,30800.0
2011-01-24 15:00:00,29.08,29.1,29.07,29.1,18600.0,25.5652,25.5828,25.5564,25.5828,18600.0
2011-01-24 15:10:00,29.1,29.1,29.06,29.1,23700.0,25.5828,25.5828,25.5476,25.5828,23700.0
2011-01-24 15:20:00,29.1,29.1,29.05,29.06,23300.0,25.5828,25.5828,25.5388,25.5476,23300.0
2011-01-24 15:30:00,29.07,29.08,29.06,29.06,17900.0,25.5564,25.5652,25.5476,25.5476,17900.0
2011-01-24 15:40:00,29.07,29.09,29.06,29.09,27200.0,25.5564,25.574,25.5476,25.574,27200.0
2011-01-24 15:50:00,29.09,29.1,28.98,29.02,196800.0,25.574,25.5828,25.4773,25.5125,196800.0
2011-01-25 09:30:00,28.85,29.05,28.75,28.98,71400.0,25.363,25.5388,25.2751,25.4773,71400.0
2011-01-25 09:40:00,28.98,29.03,28.92,29.03,40200.0,25.4773,25.5213,25.4245,25.5213,40200.0
2011-01-25 09:50:00,29.02,29.1,28.96,29.0,34600.0,25.5125,25.5828,25.4597,25.4949,34600.0
2011-01-25 10:00:00,29.0,29.02,28.7,28.73,262100.0,25.4949,25.5125,25.2311,25.2575,262100.0
2011-01-25 10:10:00,28.71,28.73,28.59,28.7,131500.0,25.2399,25.2575,25.1344,25.2311,131500.0
2011-01-25 10:20:00,28.7,28.73,28.55,28.58,34800.0,25.2311,25.2575,25.0993,25.1256,34800.0
2011-01-25 10:30:00,28.59,28.66,28.59,28.63,22700.0,25.1344,25.196,25.1344,25.1696,22700.0
2011-01-25 10:40:00,28.63,28.69,28.62,28.65,20600.0,25.1696,25.2223,25.1608,25.1872,20600.0
2011-01-25 10:50:00,28.67,28.72,28.67,28.72,13100.0,25.2048,25.2487,25.2048,25.2487,13100.0
2011-01-25 11:00:00,28.71,28.72,28.57,28.6,348000.0,25.2399,25.2487,25.1169,25.1432,348000.0
2011-01-25 11:10:00,28.63,28.71,28.62,28.7,18300.0,25.1696,25.2399,25.1608,25.2311,18300.0
2011-01-25 11:20:00,28.69,28.72,28.63,28.65,105100.0,25.2223,25.2487,25.1696,25.1872,105100.0
2011-01-25 11:30:00,28.66,28.66,28.6,28.64,13500.0,25.196,25.196,25.1432,25.1784,13500.0
2011-01-25 11:40:00,28.64,28.69,28.56,28.61,19400.0,25.1784,25.2223,25.1081,25.152,19400.0
2011-01-25 11:50:00,28.59,28.6,28.55,28.57,17700.0,25.1344,25.1432,25.0993,25.1169,17700.0
2011-01-25 12:00:00,28.58,28.58,28.23,28.27,85700.0,25.1256,25.1256,24.8179,24.8531,85700.0
2011-01-25 12:10:00,28.26,28.43,28.21,28.43,30900.0,24.8443,24.9938,24.8004,24.9938,30900.0
2011-01-25 12:20:00,28.43,28.54,28.43,28.53,8000.0,24.9938,25.0905,24.9938,25.0817,8000.0
2011-01-25 12:30:00,28.53,28.62,28.53,28.62,13200.0,25.0817,25.1608,25.0817,25.1608,13200.0
2011-01-25 12:40:00,28.62,28.65,28.57,28.61,23800.0,25.1608,25.1872,25.1169,25.152,23800.0
2011-01-25 12:50:00,28.62,28.68,28.6,28.62,51400.0,25.1608,25.2136,25.1432,25.1608,51400.0
2011-01-25 13:00:00,28.61,28.65,28.61,28.63,8500.0,25.152,25.1872,25.152,25.1696,8500.0
2011-01-25 13:10:00,28.65,28.75,28.64,28.71,52600.0,25.1872,25.2751,25.1784,25.2399,52600.0
2011-01-25 13:20:00,28.71,28.72,28.7,28.7,8400.0,25.2399,25.2487,25.2311,25.2311,8400.0
2011-01-25 13:30:00,28.69,28.69,28.63,28.66,15100.0,25.2223,25.2223,25.1696,25.196,15100.0
2011-01-25 13:40:00,28.66,28.66,28.63,28.65,6700.0,25.196,25.196,25.1696,25.1872,6700.0
2011-01-25 13:50:00,28.65,28.66,28.62,28.62,47500.0,25.1872,25.196,25.1608,25.1608,47500.0
2011-01-25 14:00:00,28.59,28.66,28.55,28.64,27400.0,25.1344,25.196,25.0993,25.1784,27400.0
2011-01-25 14:10:00,28.64,28.66,28.59,28.6,22200.0,25.1784,25.196,25.1344,25.1432,22200.0
2011-01-25 14:20:00,28.6,28.61,28.49,28.49,32600.0,25.1432,25.152,25.0465,25.0465,32600.0
2011-01-25 14:30:00,28.49,28.5,28.47,28.5,59500.0,25.0465,25.0553,25.0289,25.0553,59500.0
2011-01-25 14:40:00,28.49,28.52,28.46,28.46,141300.0,25.0465,25.0729,25.0201,25.0201,141300.0
2011-01-25 14:50:00,28.47,28.66,28.4,28.66,22500.0,25.0289,25.196,24.9674,25.196,22500.0
2011-01-25 15:00:00,28.67,28.69,28.64,28.64,17600.0,25.2048,25.2223,25.1784,25.1784,17600.0
2011-01-25 15:10:00,28.64,28.69,28.62,28.66,19600.0,25.1784,25.2223,25.1608,25.196,19600.0
2011-01-25 15:20:00,28.65,28.69,28.63,28.69,40400.0,25.1872,25.2223,25.1696,25.2223,40400.0
2011-01-25 15:30:00,28.69,28.71,28.63,28.69,79400.0,25.2223,25.2399,25.1696,25.2223,79400.0
2011-01-25 15:40:00,28.69,28.77,28.68,28.76,59500.0,25.2223,25.2927,25.2136,25.2839,59500.0
2011-01-25 15:50:00,28.76,28.76,28.67,28.68,60700.0,25.2839,25.2839,25.2048,25.2136,60700.0
2011-01-26 09:30:00,28.83,28.83,28.63,28.63,17400.0,25.3454,25.3454,25.1696,25.1696,17400.0
2011-01-26 09:40:00,28.66,28.71,28.66,28.7,6600.0,25.196,25.2399,25.196,25.2311,6600.0
2011-01-26 09:50:00,28.7,28.75,28.63,28.65,28100.0,25.2311,25.2751,25.1696,25.1872,28100.0
2011-01-26 10:00:00,28.65,28.85,28.63,28.85,22600.0,25.1872,25.363,25.1696,25.363,22600.0
2011-01-26 10:10:00,28.88,29.0,28.87,28.9,50300.0,25.3894,25.4949,25.3806,25.407,50300.0
2011-01-26 10:20:00,28.9,28.9,28.87,28.9,29600.0,25.407,25.407,25.3806,25.407,29600.0
2011-01-26 10:30:00,28.89,28.9,28.85,28.86,47200.0,25.3982,25.407,25.363,25.3718,47200.0
2011-01-26 10:40:00,28.84,28.85,28.78,28.83,24000.0,25.3542,25.363,25.3015,25.3454,24000.0
2011-01-26 10:50:00,28.84,28.84,28.77,28.77,10500.0,25.3542,25.3542,25.2927,25.2927,10500.0
2011-01-26 11:00:00,28.78,28.79,28.75,28.76,8000.0,25.3015,25.3103,25.2751,25.2839,8000.0
2011-01-26 11:10:00,28.76,28.86,28.75,28.85,10300.0,25.2839,25.3718,25.2751,25.363,10300.0
2011-01-26 11:20:00,28.86,28.91,28.7,28.71,54400.0,25.3718,25.4158,25.2311,25.2399,54400.0
2011-01-26 11:30:00,28.72,28.78,28.67,28.7,12100.0,25.2487,25.3015,25.2048,25.2311,12100.0
2011-01-26 11:40:00,28.71,28.74,28.62,28.66,323600.0,25.2399,25.2663,25.1608,25.196,323600.0
2011-01-26 11:50:00,28.68,28.76,28.67,28.76,5300.0,25.2136,25.2839,25.2048,25.2839,5300.0
2011-01-26 12:00:00,28.75,28.86,28.75,28.8,217200.0,25.2751,25.3718,25.2751,25.3191,217200.0
2011-01-26 12:10:00,28.79,28.8,28.5,28.57,2608600.0,25.3103,25.3191,25.0553,25.1169,2608600.0
2011-01-26 12:20:00,28.58,28.61,28.56,28.6,25700.0,25.1256,25.152,25.1081,25.1432,25700.0
2011-01-26 12:30:00,28.6,28.65,28.59,28.64,14400.0,25.1432,25.1872,25.1344,25.1784,14400.0
2011-01-26 12:40:00,28.63,28.75,28.61,28.72,40900.0,25.1696,25.2751,25.152,25.2487,40900.0
2011-01-26 12:50:00,28.73,28.81,28.73,28.79,487600.0,25.2575,25.3278,25.2575,25.3103,487600.0
2011-01-26 13:00:00,28.81,28.82,28.76,28.77,7000.0,25.3278,25.3366,25.2839,25.2927,7000.0
2011-01-26 13:10:00,28.78,28.81,28.76,28.8,187300.0,25.3015,25.3278,25.2839,25.3191,187300.0
2011-01-26 13:20:00,28.8,28.8,28.78,28.78,9400.0,25.3191,25.3191,25.3015,25.3015,9400.0
2011-01-26 13:30:00,28.78,28.81,28.76,28.77,11800.0,25.3015,25.3278,25.2839,25.2927,11800.0
2011-01-26 13:40:00,28.77,28.8,28.77,28.8,7600.0,25.2927,25.3191,25.2927,25.3191,7600.0
2011-01-26 13:50:00,28.78,28.81,28.77,28.78,16300.0,25.3015,25.3278,25.2927,25.3015,16300.0
2011-01-26 14:00:00,28.78,28.81,28.78,28.78,21800.0,25.3015,25.3278,25.3015,25.3015,21800.0
2011-01-26 14:10:00,28.78,28.82,28.76,28.8,25500.0,25.3015,25.3366,25.2839,25.3191,25500.0
2011-01-26 14:20:00,28.8,28.81,28.73,28.76,60500.0,25.3191,25.3278,25.2575,25.2839,60500.0
2011-01-26 14:30:00,28.75,28.75,28.67,28.73,36100.0,25.2751,25.2751,25.2048,25.2575,36100.0
2011-01-26 14:40:00,28.73,28.81,28.73,28.74,24100.0,25.2575,25.3278,25.2575,25.2663,24100.0
2011-01-26 14:50:00,28.75,28.78,28.72,28.75,20700.0,25.2751,25.3015,25.2487,25.2751,20700.0
2011-01-26 15:00:00,28.74,28.76,28.7,28.73,16700.0,25.2663,25.2839,25.2311,25.2575,16700.0
2011-01-26 15:10:00,28.74,28.77,28.7,28.71,24600.0,25.2663,25.2927,25.2311,25.2399,24600.0
2011-01-26 15:20:00,28.71,28.81,28.7,28.8,29900.0,25.2399,25.3278,25.2311,25.3191,29900.0
2011-01-26 15:30:00,28.8,28.83,28.77,28.8,45300.0,25.3191,25.3454,25.2927,25.3191,45300.0
2011-01-26 15:40:00,28.79,28.85,28.79,28.79,151700.0,25.3103,25.363,25.3103,25.3103,151700.0
2011-01-26 15:50:00,28.8,28.8,28.74,28.74,52900.0,25.3191,25.3191,25.2663,25.2663,52900.0
2011-01-27 09:30:00,28.69,28.9,28.66,28.86,46300.0,25.2223,25.407,25.196,25.3718,46300.0
2011-01-27 09:40:00,28.84,28.86,28.76,28.8,8900.0,25.3542,25.3718,25.2839,25.3191,8900.0
2011-01-27 09:50:00,28.81,28.83,28.69,28.81,14500.0,25.3278,25.3454,25.2223,25.3278,14500.0
2011-01-27 10:00:00,28.81,28.88,28.75,28.75,28000.0,25.3278,25.3894,25.2751,25.2751,28000.0
2011-01-27 10:10:00,28.79,28.84,28.78,28.8,13700.0,25.3103,25.3542,25.3015,25.3191,13700.0
2011-01-27 10:20:00,28.8,28.82,28.72,28.77,5900.0,25.3191,25.3366,25.2487,25.2927,5900.0
2011-01-27 10:30:00,28.81,28.88,28.74,28.78,16900.0,25.3278,25.3894,25.2663,25.3015,16900.0
2011-01-27 10:40:00,28.79,28.8,28.73,28.78,20800.0,25.3103,25.3191,25.2575,25.3015,20800.0
2011-01-27 10:50:00,28.79,28.8,28.76,28.8,27000.0,25.3103,25.3191,25.2839,25.3191,27000.0
2011-01-27 11:00:00,28.79,28.79,28.74,28.77,5400.0,25.3103,25.3103,25.2663,25.2927,5400.0
2011-01-27 11:10:00,28.77,28.81,28.74,28.74,14500.0,25.2927,25.3278,25.2663,25.2663,14500.0
2011-01-27 11:20:00,28.75,28.75,28.58,28.64,22800.0,25.2751,25.2751,25.1256,25.1784,22800.0
2011-01-27 11:30:00,28.65,28.68,28.64,28.68,5800.0,25.1872,25.2136,25.1784,25.2136,5800.0
2011-01-27 11:40:00,28.7,28.71,28.65,28.65,1800.0,25.2311,25.2399,25.1872,25.1872,1800.0
2011-01-27 11:50:00,28.63,28.65,28.61,28.64,3200.0,25.1696,25.1872,25.152,25.1784,3200.0
2011-01-27 12:00:00,28.63,28.68,28.63,28.67,13600.0,25.1696,25.2136,25.1696,25.2048,13600.0
2011-01-27 12:10:00,28.67,28.75,28.67,28.75,114400.0,25.2048,25.2751,25.2048,25.2751,114400.0
2011-01-27 12:20:00,28.76,28.79,28.72,28.77,5800.0,25.2839,25.3103,25.2487,25.2927,5800.0
2011-01-27 12:30:00,28.76,28.77,28.74,28.77,4900.0,25.2839,25.2927,25.2663,25.2927,4900.0
2011-01-27 12:40:00,28.72,28.75,28.68,28.69,6900.0,25.2487,25.2751,25.2136,25.2223,6900.0
2011-01-27 12:50:00,28.69,28.72,28.69,28.7,15200.0,25.2223,25.2487,25.2223,25.2311,15200.0
2011-01-27 13:00:00,28.7,28.72,28.68,28.68,3000.0,25.2311,25.2487,25.2136,25.2136,3000.0
2011-01-27 13:10:00,28.68,28.74,28.68,28.69,26900.0,25.2136,25.2663,25.2136,25.2223,26900.0
2011-01-27 13:20:00,28.69,28.7,28.53,28.66,39800.0,25.2223,25.2311,25.0817,25.196,39800.0
2011-01-27 13:30:00,28.66,28.66,28.58,28.59,5500.0,25.196,25.196,25.1256,25.1344,5500.0
2011-01-27 13:40:00,28.58,28.63,28.58,28.62,4200.0,25.1256,25.1696,25.1256,25.1608,4200.0
2011-01-27 13:50:00,28.61,28.64,28.59,28.62,10800.0,25.152,25.1784,25.1344,25.1608,10800.0
2011-01-27 14:00:00,28.62,28.64,28.6,28.63,12100.0,25.1608,25.1784,25.1432,25.1696,12100.0
2011-01-27 14:10:00,28.64,28.67,28.63,28.67,18000.0,25.1784,25.2048,25.1696,25.2048,18000.0
2011-01-27 14:20:00,28.67,28.67,28.64,28.65,11100.0,25.2048,25.2048,25.1784,25.1872,11100.0
2011-01-27 14:30:00,28.65,28.67,28.65,28.66,14700.0,25.1872,25.2048,25.1872,25.196,14700.0
2011-01-27 14:40:00,28.65,28.66,28.62,28.65,19500.0,25.1872,25.196,25.1608,25.1872,19500.0
2011-01-27 14:50:00,28.66,28.66,28.62,28.65,15200.0,25.196,25.196,25.1608,25.1872,15200.0
2011-01-27 15:00:00,28.63,28.66,28.6,28.66,38400.0,25.1696,25.196,25.1432,25.196,38400.0
2011-01-27 15:10:00,28.66,28.66,28.65,28.65,15100.0,25.196,25.196,25.1872,25.1872,15100.0
2011-01-27 15:20:00,28.65,28.69,28.65,28.68,28300.0,25.1872,25.2223,25.1872,25.2136,28300.0
2011-01-27 15:30:00,28.68,28.69,28.64,28.65,44000.0,25.2136,25.2223,25.1784,25.1872,44000.0
2011-01-27 15:40:00,28.63,28.72,28.62,28.69,44200.0,25.1696,25.2487,25.1608,25.2223,44200.0
2011-01-27 15:50:00,28.68,28.69,28.64,28.66,36100.0,25.2136,25.2223,25.1784,25.196,36100.0
2011-01-28 09:30:00,28.68,28.83,28.63,28.66,8900.0,25.2136,25.3454,25.1696,25.196,8900.0
2011-01-28 09:40:00,28.66,28.73,28.59,28.7,7100.0,25.196,25.2575,25.1344,25.2311,7100.0
2011-01-28 09:50:00,28.71,28.77,28.64,28.67,55000.0,25.2399,25.2927,25.1784,25.2048,55000.0
2011-01-28 10:00:00,28.68,28.69,28.51,28.51,24500.0,25.2136,25.2223,25.0641,25.0641,24500.0
2011-01-28 10:10:00,28.52,28.74,28.51,28.7,49000.0,25.0729,25.2663,25.0641,25.2311,49000.0
2011-01-28 10:20:00,28.73,28.74,28.61,28.66,68600.0,25.2575,25.2663,25.152,25.196,68600.0
2011-01-28 10:30:00,28.66,28.7,28.65,28.65,11400.0,25.196,25.2311,25.1872,25.1872,11400.0
2011-01-28 10:40:00,28.63,28.63,28.54,28.56,10900.0,25.1696,25.1696,25.0905,25.1081,10900.0
2011-01-28 10:50:00,28.6,28.63,28.46,28.5,13800.0,25.1432,25.1696,25.0201,25.0553,13800.0
2011-01-28 11:00:00,28.5,28.5,28.4,28.45,7100.0,25.0553,25.0553,24.9674,25.0114,7100.0
2011-01-28 11:10:00,28.47,28.58,28.47,28.58,4500.0,25.0289,25.1256,25.0289,25.1256,4500.0
2011-01-28 11:20:00,28.58,28.67,28.57,28.59,7700.0,25.1256,25.2048,25.1169,25.1344,7700.0
2011-01-28 11:30:00,28.57,28.61,28.53,28.56,15900.0,25.1169,25.152,25.0817,25.1081,15900.0
2011-01-28 11:40:00,28.57,28.58,28.52,28.55,9500.0,25.1169,25.1256,25.0729,25.0993,9500.0
2011-01-28 11:50:00,28.53,28.55,28.48,28.51,6300.0,25.0817,25.0993,25.0377,25.0641,6300.0
2011-01-28 12:00:00,28.52,28.52,28.38,28.5,59700.0,25.0729,25.0729,24.9498,25.0553,59700.0
2011-01-28 12:10:00,28.52,28.52,28.34,28.47,19200.0,25.0729,25.0729,24.9147,25.0289,19200.0
2011-01-28 12:20:00,28.49,28.5,28.37,28.37,6800.0,25.0465,25.0553,24.941,24.941,6800.0
2011-01-28 12:30:00,28.37,28.41,28.31,28.36,10800.0,24.941,24.9762,24.8883,24.9322,10800.0
2011-01-28 12:40:00,28.36,28.4,28.35,28.39,8800.0,24.9322,24.9674,24.9234,24.9586,8800.0
2011-01-28 12:50:00,28.4,28.42,28.39,28.39,43300.0,24.9674,24.985,24.9586,24.9586,43300.0
2011-01-28 13:00:00,28.41,28.47,28.37,28.42,18600.0,24.9762,25.0289,24.941,24.985,18600.0
2011-01-28 13:10:00,28.4,28.48,28.38,28.46,42100.0,24.9674,25.0377,24.9498,25.0201,42100.0
2011-01-28 13:20:00,28.46,28.47,28.38,28.39,6000.0,25.0201,25.0289,24.9498,24.9586,6000.0
2011-01-28 13:30:00,28.4,28.42,28.35,28.36,15300.0,24.9674,24.985,24.9234,24.9322,15300.0
2011-01-28 13:40:00,28.35,28.43,28.32,28.41,29800.0,24.9234,24.9938,24.8971,24.9762,29800.0
2011-01-28 13:50:00,28.41,28.44,28.37,28.43,17400.0,24.9762,25.0026,24.941,24.9938,17400.0
2011-01-28 14:00:00,28.41,28.48,28.41,28.47,17800.0,24.9762,25.0377,24.9762,25.0289,17800.0
2011-01-28 14:10:00,28.47,28.52,28.42,28.5,19900.0,25.0289,25.0729,24.985,25.0553,19900.0
2011-01-28 14:20:00,28.5,28.53,28.46,28.53,33900.0,25.0553,25.0817,25.0201,25.0817,33900.0
2011-01-28 14:30:00,28.53,28.53,28.5,28.51,15700.0,25.0817,25.0817,25.0553,25.0641,15700.0
2011-01-28 14:40:00,28.49,28.52,28.48,28.51,11700.0,25.0465,25.0729,25.0377,25.0641,11700.0
2011-01-28 14:50:00,28.51,28.53,28.44,28.51,14600.0,25.0641,25.0817,25.0026,25.0641,14600.0
2011-01-28 15:00:00,28.51,28.54,28.47,28.49,10100.0,25.0641,25.0905,25.0289,25.0465,10100.0
2011-01-28 15:10:00,28.49,28.52,28.42,28.49,24200.0,25.0465,25.0729,24.985,25.0465,24200.0
2011-01-28 15:20:00,28.48,28.49,28.4,28.41,17900.0,25.0377,25.0465,24.9674,24.9762,17900.0
2011-01-28 15:30:00,28.41,28.43,28.37,28.4,23200.0,24.9762,24.9938,24.941,24.9674,23200.0
2011-01-28 15:40:00,28.4,28.45,28.37,28.45,33800.0,24.9674,25.0114,24.941,25.0114,33800.0
2011-01-28 15:50:00,28.45,28.48,28.38,28.39,72800.0,25.0114,25.0377,24.9498,24.9586,72800.0
2011-01-31 09:30:00,28.35,28.42,28.34,28.34,11200.0,24.9234,24.985,24.9147,24.9147,11200.0
2011-01-31 09:40:00,28.34,28.41,28.17,28.18,36700.0,24.9147,24.9762,24.7652,24.774,36700.0
2011-01-31 09:50:00,28.21,28.24,28.05,28.1,12900.0,24.8004,24.8267,24.6597,24.7037,12900.0
2011-01-31 10:00:00,28.11,28.13,27.95,27.99,59800.0,24.7125,24.73,24.5718,24.607,59800.0
2011-01-31 10:10:00,27.97,27.97,27.92,27.96,17400.0,24.5894,24.5894,24.5454,24.5806,17400.0
2011-01-31 10:20:00,27.97,28.09,27.96,28.08,12500.0,24.5894,24.6949,24.5806,24.6861,12500.0
2011-01-31 10:30:00,28.07,28.13,28.07,28.13,43000.0,24.6773,24.73,24.6773,24.73,43000.0
2011-01-31 10:40:00,28.13,28.15,28.05,28.08,37500.0,24.73,24.7476,24.6597,24.6861,37500.0
2011-01-31 10:50:00,28.06,28.09,28.03,28.06,17800.0,24.6685,24.6949,24.6421,24.6685,17800.0
2011-01-31 11:00:00,28.05,28.07,28.02,28.05,17100.0,24.6597,24.6773,24.6333,24.6597,17100.0
2011-01-31 11:10:00,28.04,28.08,28.04,28.05,12700.0,24.6509,24.6861,24.6509,24.6597,12700.0
2011-01-31 11:20:00,28.05,28.05,28.04,28.05,9000.0,24.6597,24.6597,24.6509,24.6597,9000.0
2011-01-31 11:30:00,28.05,28.05,28.02,28.02,10100.0,24.6597,24.6597,24.6333,24.6333,10100.0
2011-01-31 11:40:00,28.02,28.02,27.99,27.99,93100.0,24.6333,24.6333,24.607,24.607,93100.0
2011-01-31 11:50:00,28.0,28.0,27.97,27.98,15500.0,24.6157,24.6157,24.5894,24.5982,15500.0
2011-01-31 12:00:00,27.99,28.01,27.98,28.0,19700.0,24.607,24.6245,24.5982,24.6157,19700.0
2011-01-31 12:10:00,28.0,28.01,27.97,28.0,18500.0,24.6157,24.6245,24.5894,24.6157,18500.0
2011-01-31 12:20:00,28.0,28.01,27.99,28.0,16900.0,24.6157,24.6245,24.607,24.6157,16900.0
2011-01-31 12:30:00,28.0,28.01,27.98,28.0,17500.0,24.6157,24.6245,24.5982,24.6157,17500.0
2011-01-31 12:40:00,27.99,28.0,27.99,28.0,20700.0,24.607,24.6157,24.607,24.6157,20700.0
2011-01-31 12:50:00,27.99,28.0,27.98,27.99,37200.0,24.607,24.6157,24.5982,24.607,37200.0
2011-01-31 13:00:00,27.98,28.01,27.98,27.99,5800.0,24.5982,24.6245,24.5982,24.607,5800.0
2011-01-31 13:10:00,27.99,28.01,27.97,27.97,11600.0,24.607,24.6245,24.5894,24.5894,11600.0
2011-01-31 13:20:00,27.97,28.01,27.97,27.99,26200.0,24.5894,24.6245,24.5894,24.607,26200.0
2011-01-31 13:30:00,28.0,28.01,27.96,27.96,21300.0,24.6157,24.6245,24.5806,24.5806,21300.0
2011-01-31 13:40:00,27.96,27.99,27.96,27.98,20300.0,24.5806,24.607,24.5806,24.5982,20300.0
2011-01-31 13:50:00,27.98,28.01,27.98,27.98,27900.0,24.5982,24.6245,24.5982,24.5982,27900.0
2011-01-31 14:00:00,27.99,28.0,27.97,27.99,14500.0,24.607,24.6157,24.5894,24.607,14500.0
2011-01-31 14:10:00,27.99,28.0,27.96,27.99,45800.0,24.607,24.6157,24.5806,24.607,45800.0
2011-01-31 14:20:00,27.99,28.02,27.99,28.01,36900.0,24.607,24.6333,24.607,24.6245,36900.0
2011-01-31 14:30:00,28.0,28.01,28.0,28.0,26300.0,24.6157,24.6245,24.6157,24.6157,26300.0
2011-01-31 14:40:00,28.01,28.02,27.99,27.99,36800.0,24.6245,24.6333,24.607,24.607,36800.0
2011-01-31 14:50:00,27.99,28.01,27.97,27.99,29700.0,24.607,24.6245,24.5894,24.607,29700.0
2011-01-31 15:00:00,28.0,28.0,27.99,27.99,9600.0,24.6157,24.6157,24.607,24.607,9600.0
2011-01-31 15:10:00,27.99,28.0,27.95,27.95,28800.0,24.607,24.6157,24.5718,24.5718,28800.0
2011-01-31 15:20:00,27.95,27.96,27.88,27.89,15200.0,24.5718,24.5806,24.5103,24.519,15200.0
2011-01-31 15:30:00,27.89,27.9,27.73,27.75,78300.0,24.519,24.5278,24.3784,24.396,78300.0
2011-01-31 15:40:00,27.75,27.85,27.75,27.78,117700.0,24.396,24.4839,24.396,24.4223,117700.0
2011-01-31 15:50:00,27.77,27.82,27.77,27.77,171600.0,24.4135,24.4575,24.4135,24.4135,171600.0
2011-02-01 09:30:00,27.99,28.22,27.82,28.14,39300.0,24.607,24.8092,24.4575,24.7388,39300.0
2011-02-01 09:40:00,28.15,28.29,28.12,28.26,30400.0,24.7476,24.8707,24.7212,24.8443,30400.0
2011-02-01 09:50:00,28.25,28.28,28.11,28.28,27600.0,24.8355,24.8619,24.7125,24.8619,27600.0
2011-02-01 10:00:00,28.28,28.32,28.12,28.13,29300.0,24.8619,24.8971,24.7212,24.73,29300.0
2011-02-01 10:10:00,28.13,28.22,28.09,28.2,253800.0,24.73,24.8092,24.6949,24.7916,253800.0
2011-02-01 10:20:00,28.19,28.2,28.19,28.2,58500.0,24.7828,24.7916,24.7828,24.7916,58500.0
2011-02-01 10:30:00,28.2,28.24,28.19,28.23,16900.0,24.7916,24.8267,24.7828,24.8179,16900.0
2011-02-01 10:40:00,28.23,28.26,28.18,28.2,19100.0,24.8179,24.8443,24.774,24.7916,19100.0
2011-02-01 10:50:00,28.2,28.35,28.19,28.35,74800.0,24.7916,24.9234,24.7828,24.9234,74800.0
2011-02-01 11:00:00,28.36,28.63,28.29,28.62,96300.0,24.9322,25.1696,24.8707,25.1608,96300.0
2011-02-01 11:10:00,28.62,28.8,28.6,28.67,49000.0,25.1608,25.3191,25.1432,25.2048,49000.0
2011-02-01 11:20:00,28.65,28.65,28.52,28.52,35000.0,25.1872,25.1872,25.0729,25.0729,35000.0
2011-02-01 11:30:00,28.52,28.67,28.5,28.67,28200.0,25.0729,25.2048,25.0553,25.2048,28200.0
2011-02-01 11:40:00,28.67,28.74,28.64,28.73,21400.0,25.2048,25.2663,25.1784,25.2575,21400.0
2011-02-01 11:50:00,28.73,28.85,28.73,28.84,33900.0,25.2575,25.363,25.2575,25.3542,33900.0
2011-02-01 12:00:00,28.83,28.95,28.73,28.95,38100.0,25.3454,25.4509,25.2575,25.4509,38100.0
2011-02-01 12:10:00,28.94,28.98,28.9,28.98,30100.0,25.4421,25.4773,25.407,25.4773,30100.0
2011-02-01 12:20:00,28.96,29.0,28.94,28.95,34200.0,25.4597,25.4949,25.4421,25.4509,34200.0
2011-02-01 12:30:00,28.94,28.94,28.86,28.87,32900.0,25.4421,25.4421,25.3718,25.3806,32900.0
2011-02-01 12:40:00,28.84,28.84,28.73,28.81,37800.0,25.3542,25.3542,25.2575,25.3278,37800.0
2011-02-01 12:50:00,28.8,28.95,28.79,28.95,15700.0,25.3191,25.4509,25.3103,25.4509,15700.0
2011-02-01 13:00:00,28.94,28.96,28.94,28.96,27100.0,25.4421,25.4597,25.4421,25.4597,27100.0
2011-02-01 13:10:00,28.96,28.99,28.95,28.95,44000.0,25.4597,25.4861,25.4509,25.4509,44000.0
2011-02-01 13:20:00,28.93,28.97,28.88,28.97,13300.0,25.4333,25.4685,25.3894,25.4685,13300.0
2011-02-01 13:30:00,28.96,28.97,28.93,28.94,10600.0,25.4597,25.4685,25.4333,25.4421,10600.0
2011-02-01 13:40:00,28.95,28.96,28.91,28.92,11300.0,25.4509,25.4597,25.4158,25.4245,11300.0
2011-02-01 13:50:00,28.91,28.93,28.87,28.89,28500.0,25.4158,25.4333,25.3806,25.3982,28500.0
2011-02-01 14:00:00,28.89,28.9,28.85,28.85,21200.0,25.3982,25.407,25.363,25.363,21200.0
2011-02-01 14:10:00,28.85,28.86,28.83,28.84,13300.0,25.363,25.3718,25.3454,25.3542,13300.0
2011-02-01 14:20:00,28.82,28.89,28.82,28.89,18300.0,25.3366,25.3982,25.3366,25.3982,18300.0
2011-02-01 14:30:00,28.89,28.92,28.89,28.92,13300.0,25.3982,25.4245,25.3982,25.4245,13300.0
2011-02-01 14:40:00,28.92,29.03,28.91,29.01,64600.0,25.4245,25.5213,25.4158,25.5037,64600.0
2011-02-01 14:50:00,29.01,29.18,29.0,29.14,96000.0,25.5037,25.6531,25.4949,25.618,96000.0
2011-02-01 15:00:00,29.14,29.14,28.97,28.98,60100.0,25.618,25.618,25.4685,25.4773,60100.0
2011-02-01 15:10:00,28.98,28.98,28.93,28.94,27600.0,25.4773,25.4773,25.4333,25.4421,27600.0
2011-02-01 15:20:00,28.94,28.94,28.88,28.9,48600.0,25.4421,25.4421,25.3894,25.407,48600.0
2011-02-01 15:30:00,28.9,28.91,28.88,28.91,32500.0,25.407,25.4158,25.3894,25.4158,32500.0
2011-02-01 15:40:00,28.9,28.92,28.86,28.9,77000.0,25.407,25.4245,25.3718,25.407,77000.0
2011-02-01 15:50:00,28.9,28.9,28.86,28.86,113200.0,25.407,25.407,25.3718,25.3718,113200.0
2011-02-02 09:30:00,28.13,28.26,27.5,28.16,195900.0,24.73,24.8443,24.1762,24.7564,195900.0
2011-02-02 09:40:00,28.2,28.25,28.04,28.1,114100.0,24.7916,24.8355,24.6509,24.7037,114100.0
2011-02-02 09:50:00,28.11,28.37,28.09,28.22,121000.0,24.7125,24.941,24.6949,24.8092,121000.0
2011-02-02 10:00:00,28.2,28.21,28.04,28.05,59700.0,24.7916,24.8004,24.6509,24.6597,59700.0
2011-02-02 10:10:00,28.07,28.12,28.01,28.01,81000.0,24.6773,24.7212,24.6245,24.6245,81000.0
2011-02-02 10:20:00,28.01,28.02,27.85,27.91,81800.0,24.6245,24.6333,24.4839,24.5366,81800.0
2011-02-02 10:30:00,27.9,27.91,27.67,27.68,73600.0,24.5278,24.5366,24.3256,24.3344,73600.0
2011-02-02 10:40:00,27.66,27.71,27.59,27.71,42800.0,24.3168,24.3608,24.2553,24.3608,42800.0
2011-02-02 10:50:00,27.7,27.71,27.62,27.66,61200.0,24.352,24.3608,24.2817,24.3168,61200.0
2011-02-02 11:00:00,27.66,27.67,27.62,27.62,35200.0,24.3168,24.3256,24.2817,24.2817,35200.0
2011-02-02 11:10:00,27.63,27.67,27.55,27.55,2873500.0,24.2905,24.3256,24.2201,24.2201,2873500.0
2011-02-02 11:20:00,27.55,27.83,27.55,27.8,183300.0,24.2201,24.4663,24.2201,24.4399,183300.0
2011-02-02 11:30:00,27.8,27.81,27.6,27.6,20000.0,24.4399,24.4487,24.2641,24.2641,20000.0
2011-02-02 11:40:00,27.6,27.65,27.55,27.61,301900.0,24.2641,24.308,24.2201,24.2729,301900.0
2011-02-02 11:50:00,27.6,27.71,27.58,27.58,29300.0,24.2641,24.3608,24.2465,24.2465,29300.0
2011-02-02 12:00:00,27.6,27.65,27.55,27.64,36400.0,24.2641,24.308,24.2201,24.2993,36400.0
2011-02-02 12:10:00,27.63,27.64,27.55,27.57,52700.0,24.2905,24.2993,24.2201,24.2377,52700.0
2011-02-02 12:20:00,27.58,27.62,27.55,27.55,22500.0,24.2465,24.2817,24.2201,24.2201,22500.0
2011-02-02 12:30:00,27.55,27.56,27.55,27.56,18100.0,24.2201,24.2289,24.2201,24.2289,18100.0
2011-02-02 12:40:00,27.55,27.64,27.55,27.58,21900.0,24.2201,24.2993,24.2201,24.2465,21900.0
2011-02-02 12:50:00,27.6,27.63,27.59,27.61,20300.0,24.2641,24.2905,24.2553,24.2729,20300.0
2011-02-02 13:00:00,27.61,27.67,27.6,27.63,12400.0,24.2729,24.3256,24.2641,24.2905,12400.0
2011-02-02 13:10:00,27.63,27.63,27.6,27.61,13700.0,24.2905,24.2905,24.2641,24.2729,13700.0
2011-02-02 13:20:00,27.61,27.65,27.61,27.64,18500.0,24.2729,24.308,24.2729,24.2993,18500.0
2011-02-02 13:30:00,27.63,27.63,27.62,27.63,8500.0,24.2905,24.2905,24.2817,24.2905,8500.0
2011-02-02 13:40:00,27.63,27.63,27.6,27.6,16900.0,24.2905,24.2905,24.2641,24.2641,16900.0
2011-02-02 13:50:00,27.61,27.61,27.6,27.6,19000.0,24.2729,24.2729,24.2641,24.2641,19000.0
2011-02-02 14:00:00,27.6,27.61,27.6,27.6,12000.0,24.2641,24.2729,24.2641,24.2641,12000.0
2011-02-02 14:10:00,27.6,27.66,27.6,27.61,46700.0,24.2641,24.3168,24.2641,24.2729,46700.0
2011-02-02 14:20:00,27.61,27.62,27.6,27.61,18800.0,24.2729,24.2817,24.2641,24.2729,18800.0
2011-02-02 14:30:00,27.62,27.62,27.6,27.61,30300.0,24.2817,24.2817,24.2641,24.2729,30300.0
2011-02-02 14:40:00,27.61,27.68,27.61,27.61,30900.0,24.2729,24.3344,24.2729,24.2729,30900.0
2011-02-02 14:50:00,27.62,27.62,27.61,27.61,25000.0,24.2817,24.2817,24.2729,24.2729,25000.0
2011-02-02 15:00:00,27.61,27.77,27.6,27.71,68000.0,24.2729,24.4135,24.2641,24.3608,68000.0
2011-02-02 15:10:00,27.72,27.73,27.65,27.66,33800.0,24.3696,24.3784,24.308,24.3168,33800.0
2011-02-02 15:20:00,27.66,27.69,27.63,27.65,276500.0,24.3168,24.3432,24.2905,24.308,276500.0
2011-02-02 15:30:00,27.65,27.66,27.6,27.6,137400.0,24.308,24.3168,24.2641,24.2641,137400.0
2011-02-02 15:40:00,27.6,27.63,27.6,27.6,59600.0,24.2641,24.2905,24.2641,24.2641,59600.0
2011-02-02 15:50:00,27.6,27.66,27.6,27.61,137200.0,24.2641,24.3168,24.2641,24.2729,137200.0
2011-02-03 09:30:00,27.73,27.97,27.66,27.93,52300.0,24.3784,24.5894,24.3168,24.5542,52300.0
2011-02-03 09:40:00,27.93,27.94,27.69,27.76,35100.0,24.5542,24.563,24.3432,24.4048,35100.0
2011-02-03 09:50:00,27.79,27.86,27.71,27.75,17600.0,24.4311,24.4927,24.3608,24.396,17600.0
2011-02-03 10:00:00,27.79,27.86,27.6,27.64,67400.0,24.4311,24.4927,24.2641,24.2993,67400.0
2011-02-03 10:10:00,27.63,27.63,27.44,27.47,55300.0,24.2905,24.2905,24.1234,24.1498,55300.0
2011-02-03 10:20:00,27.46,27.47,27.38,27.41,54300.0,24.141,24.1498,24.0707,24.0971,54300.0
2011-02-03 10:30:00,27.41,27.43,27.32,27.38,59200.0,24.0971,24.1146,24.0179,24.0707,59200.0
2011-02-03 10:40:00,27.37,27.43,27.37,27.42,43400.0,24.0619,24.1146,24.0619,24.1058,43400.0
2011-02-03 10:50:00,27.43,27.43,27.38,27.39,18300.0,24.1146,24.1146,24.0707,24.0795,18300.0
2011-02-03 11:00:00,27.4,27.43,27.39,27.41,41400.0,24.0883,24.1146,24.0795,24.0971,41400.0
2011-02-03 11:10:00,27.4,27.43,27.39,27.41,9900.0,24.0883,24.1146,24.0795,24.0971,9900.0
2011-02-03 11:20:00,27.42,27.46,27.39,27.42,25300.0,24.1058,24.141,24.0795,24.1058,25300.0
2011-02-03 11:30:00,27.42,27.53,27.41,27.44,12400.0,24.1058,24.2026,24.0971,24.1234,12400.0
2011-02-03 11:40:00,27.43,27.45,27.41,27.43,5600.0,24.1146,24.1322,24.0971,24.1146,5600.0
2011-02-03 11:50:00,27.41,27.44,27.4,27.41,24300.0,24.0971,24.1234,24.0883,24.0971,24300.0
2011-02-03 12:00:00,27.41,27.52,27.4,27.46,36100.0,24.0971,24.1938,24.0883,24.141,36100.0
2011-02-03 12:10:00,27.47,27.49,27.45,27.46,7700.0,24.1498,24.1674,24.1322,24.141,7700.0
2011-02-03 12:20:00,27.47,27.47,27.45,27.46,1100.0,24.1498,24.1498,24.1322,24.141,1100.0
2011-02-03 12:30:00,27.46,27.48,27.44,27.46,12000.0,24.141,24.1586,24.1234,24.141,12000.0
2011-02-03 12:40:00,27.45,27.48,27.4,27.4,13500.0,24.1322,24.1586,24.0883,24.0883,13500.0
2011-02-03 12:50:00,27.42,27.42,27.38,27.39,24100.0,24.1058,24.1058,24.0707,24.0795,24100.0
2011-02-03 13:00:00,27.39,27.4,27.35,27.36,25200.0,24.0795,24.0883,24.0443,24.0531,25200.0
2011-02-03 13:10:00,27.36,27.39,27.33,27.34,12000.0,24.0531,24.0795,24.0267,24.0355,12000.0
2011-02-03 13:20:00,27.35,27.43,27.35,27.36,9300.0,24.0443,24.1146,24.0443,24.0531,9300.0
2011-02-03 13:30:00,27.35,27.41,27.35,27.38,3500.0,24.0443,24.0971,24.0443,24.0707,3500.0
2011-02-03 13:40:00,27.37,27.42,27.35,27.36,5500.0,24.0619,24.1058,24.0443,24.0531,5500.0
2011-02-03 13:50:00,27.35,27.39,27.35,27.37,5000.0,24.0443,24.0795,24.0443,24.0619,5000.0
2011-02-03 14:00:00,27.38,27.43,27.37,27.37,13300.0,24.0707,24.1146,24.0619,24.0619,13300.0
2011-02-03 14:10:00,27.36,27.39,27.35,27.36,7000.0,24.0531,24.0795,24.0443,24.0531,7000.0
2011-02-03 14:20:00,27.38,27.39,27.25,27.28,54300.0,24.0707,24.0795,23.9564,23.9828,54300.0
2011-02-03 14:30:00,27.27,27.29,27.21,27.24,29300.0,23.974,23.9916,23.9212,23.9476,29300.0
2011-02-03 14:40:00,27.25,27.3,27.24,27.24,27800.0,23.9564,24.0004,23.9476,23.9476,27800.0
2011-02-03 14:50:00,27.24,27.33,27.24,27.32,53300.0,23.9476,24.0267,23.9476,24.0179,53300.0
2011-02-03 15:00:00,27.33,27.42,27.32,27.42,16100.0,24.0267,24.1058,24.0179,24.1058,16100.0
2011-02-03 15:10:00,27.41,27.42,27.35,27.38,45900.0,24.0971,24.1058,24.0443,24.0707,45900.0
2011-02-03 15:20:00,27.38,27.43,27.35,27.4,33700.0,24.0707,24.1146,24.0443,24.0883,33700.0
2011-02-03 15:30:00,27.4,27.51,27.4,27.48,66200.0,24.0883,24.185,24.0883,24.1586,66200.0
2011-02-03 15:40:00,27.48,27.5,27.39,27.47,113600.0,24.1586,24.1762,24.0795,24.1498,113600.0
2011-02-03 15:50:00,27.47,27.52,27.43,27.43,124400.0,24.1498,24.1938,24.1146,24.1146,124400.0
2011-02-04 09:30:00,27.6,27.6,27.35,27.37,28200.0,24.2641,24.2641,24.0443,24.0619,28200.0
2011-02-04 09:40:00,27.38,27.38,27.22,27.24,19400.0,24.0707,24.0707,23.93,23.9476,19400.0
2011-02-04 09:50:00,27.25,27.39,27.24,27.35,16900.0,23.9564,24.0795,23.9476,24.0443,16900.0
2011-02-04 10:00:00,27.37,27.64,27.37,27.63,42800.0,24.0619,24.2993,24.0619,24.2905,42800.0
2011-02-04 10:10:00,27.64,27.69,27.51,27.51,31000.0,24.2993,24.3432,24.185,24.185,31000.0
2011-02-04 10:20:00,27.51,27.53,27.39,27.44,24400.0,24.185,24.2026,24.0795,24.1234,24400.0
2011-02-04 10:30:00,27.44,27.44,27.38,27.39,12500.0,24.1234,24.1234,24.0707,24.0795,12500.0
2011-02-04 10:40:00,27.38,27.38,27.31,27.35,8700.0,24.0707,24.0707,24.0091,24.0443,8700.0
2011-02-04 10:50:00,27.35,27.42,27.29,27.42,10400.0,24.0443,24.1058,23.9916,24.1058,10400.0
2011-02-04 11:00:00,27.43,27.47,27.42,27.46,8000.0,24.1146,24.1498,24.1058,24.141,8000.0
2011-02-04 11:10:00,27.43,27.45,27.31,27.31,19400.0,24.1146,24.1322,24.0091,24.0091,19400.0
2011-02-04 11:20:00,27.32,27.34,27.26,27.26,11800.0,24.0179,24.0355,23.9652,23.9652,11800.0
2011-02-04 11:30:00,27.28,27.36,27.26,27.36,14000.0,23.9828,24.0531,23.9652,24.0531,14000.0
2011-02-04 11:40:00,27.36,27.39,27.34,27.39,4200.0,24.0531,24.0795,24.0355,24.0795,4200.0
2011-02-04 11:50:00,27.38,27.41,27.34,27.34,7700.0,24.0707,24.0971,24.0355,24.0355,7700.0
2011-02-04 12:00:00,27.35,27.42,27.35,27.37,7500.0,24.0443,24.1058,24.0443,24.0619,7500.0
2011-02-04 12:10:00,27.37,27.4,27.37,27.39,6300.0,24.0619,24.0883,24.0619,24.0795,6300.0
2011-02-04 12:20:00,27.39,27.44,27.39,27.41,6000.0,24.0795,24.1234,24.0795,24.0971,6000.0
2011-02-04 12:30:00,27.41,27.49,27.39,27.47,9900.0,24.0971,24.1674,24.0795,24.1498,9900.0
2011-02-04 12:40:00,27.48,27.48,27.45,27.46,6200.0,24.1586,24.1586,24.1322,24.141,6200.0
2011-02-04 12:50:00,27.44,27.48,27.33,27.34,26300.0,24.1234,24.1586,24.0267,24.0355,26300.0
2011-02-04 13:00:00,27.35,27.47,27.34,27.47,25200.0,24.0443,24.1498,24.0355,24.1498,25200.0
2011-02-04 13:10:00,27.48,27.48,27.36,27.36,63800.0,24.1586,24.1586,24.0531,24.0531,63800.0
2011-02-04 13:20:00,27.37,27.41,27.34,27.38,19400.0,24.0619,24.0971,24.0355,24.0707,19400.0
2011-02-04 13:30:00,27.38,27.41,27.35,27.4,13800.0,24.0707,24.0971,24.0443,24.0883,13800.0
2011-02-04 13:40:00,27.41,27.44,27.37,27.43,4700.0,24.0971,24.1234,24.0619,24.1146,4700.0
2011-02-04 13:50:00,27.44,27.48,27.43,27.45,9900.0,24.1234,24.1586,24.1146,24.1322,9900.0
2011-02-04 14:00:00,27.45,27.47,27.42,27.44,11200.0,24.1322,24.1498,24.1058,24.1234,11200.0
2011-02-04 14:10:00,27.45,27.48,27.45,27.47,139600.0,24.1322,24.1586,24.1322,24.1498,139600.0
2011-02-04 14:20:00,27.49,27.51,27.45,27.5,26100.0,24.1674,24.185,24.1322,24.1762,26100.0
2011-02-04 14:30:00,27.5,27.51,27.47,27.49,104800.0,24.1762,24.185,24.1498,24.1674,104800.0
2011-02-04 14:40:00,27.5,27.5,27.44,27.45,12400.0,24.1762,24.1762,24.1234,24.1322,12400.0
2011-02-04 14:50:00,27.46,27.49,27.46,27.48,16400.0,24.141,24.1674,24.141,24.1586,16400.0
2011-02-04 15:00:00,27.48,27.49,27.47,27.47,19100.0,24.1586,24.1674,24.1498,24.1498,19100.0
2011-02-04 15:10:00,27.47,27.48,27.45,27.46,42600.0,24.1498,24.1586,24.1322,24.141,42600.0
2011-02-04 15:20:00,27.45,27.46,27.45,27.45,37800.0,24.1322,24.141,24.1322,24.1322,37800.0
2011-02-04 15:30:00,27.46,27.49,27.45,27.49,42300.0,24.141,24.1674,24.1322,24.1674,42300.0
2011-02-04 15:40:00,27.49,27.53,27.48,27.5,36000.0,24.1674,24.2026,24.1586,24.1762,36000.0
2011-02-04 15:50:00,27.51,27.54,27.47,27.48,47200.0,24.185,24.2113,24.1498,24.1586,47200.0
2011-02-07 09:30:00,27.66,27.66,27.42,27.43,17600.0,24.3168,24.3168,24.1058,24.1146,17600.0
2011-02-07 09:40:00,27.46,27.46,27.33,27.43,15600.0,24.141,24.141,24.0267,24.1146,15600.0
2011-02-07 09:50:00,27.42,27.45,27.4,27.42,11200.0,24.1058,24.1322,24.0883,24.1058,11200.0
2011-02-07 10:00:00,27.42,27.51,27.42,27.5,31100.0,24.1058,24.185,24.1058,24.1762,31100.0
2011-02-07 10:10:00,27.5,27.55,27.48,27.51,25900.0,24.1762,24.2201,24.1586,24.185,25900.0
2011-02-07 10:20:00,27.49,27.54,27.48,27.51,17700.0,24.1674,24.2113,24.1586,24.185,17700.0
2011-02-07 10:30:00,27.5,27.54,27.5,27.54,10000.0,24.1762,24.2113,24.1762,24.2113,10000.0
2011-02-07 10:40:00,27.54,27.74,27.48,27.74,558300.0,24.2113,24.3872,24.1586,24.3872,558300.0
2011-02-07 10:50:00,27.73,27.81,27.68,27.74,20200.0,24.3784,24.4487,24.3344,24.3872,20200.0
2011-02-07 11:00:00,27.74,27.74,27.65,27.65,14900.0,24.3872,24.3872,24.308,24.308,14900.0
2011-02-07 11:10:00,27.66,27.67,27.62,27.64,9500.0,24.3168,24.3256,24.2817,24.2993,9500.0
2011-02-07 11:20:00,27.65,27.69,27.64,27.68,9300.0,24.308,24.3432,24.2993,24.3344,9300.0
2011-02-07 11:30:00,27.68,27.71,27.66,27.71,9300.0,24.3344,24.3608,24.3168,24.3608,9300.0
2011-02-07 11:40:00,27.71,27.73,27.62,27.65,14100.0,24.3608,24.3784,24.2817,24.308,14100.0
2011-02-07 11:50:00,27.66,27.66,27.63,27.66,9500.0,24.3168,24.3168,24.2905,24.3168,9500.0
2011-02-07 12:00:00,27.65,27.66,27.61,27.62,10700.0,24.308,24.3168,24.2729,24.2817,10700.0
2011-02-07 12:10:00,27.62,27.63,27.59,27.6,15100.0,24.2817,24.2905,24.2553,24.2641,15100.0
2011-02-07 12:20:00,27.61,27.61,27.57,27.58,43700.0,24.2729,24.2729,24.2377,24.2465,43700.0
2011-02-07 12:30:00,27.58,27.62,27.58,27.6,11200.0,24.2465,24.2817,24.2465,24.2641,11200.0
2011-02-07 12:40:00,27.6,27.67,27.6,27.63,15700.0,24.2641,24.3256,24.2641,24.2905,15700.0
2011-02-07 12:50:00,27.64,27.67,27.63,27.64,19700.0,24.2993,24.3256,24.2905,24.2993,19700.0
2011-02-07 13:00:00,27.65,27.68,27.65,27.66,7800.0,24.308,24.3344,24.308,24.3168,7800.0
2011-02-07 13:10:00,27.66,27.66,27.63,27.64,4200.0,24.3168,24.3168,24.2905,24.2993,4200.0
2011-02-07 13:20:00,27.65,27.66,27.62,27.63,7900.0,24.308,24.3168,24.2817,24.2905,7900.0
2011-02-07 13:30:00,27.62,27.71,27.6,27.66,65200.0,24.2817,24.3608,24.2641,24.3168,65200.0
2011-02-07 13:40:00,27.65,27.71,27.65,27.67,34700.0,24.308,24.3608,24.308,24.3256,34700.0
2011-02-07 13:50:00,27.67,27.68,27.65,27.68,16300.0,24.3256,24.3344,24.308,24.3344,16300.0
2011-02-07 14:00:00,27.67,27.73,27.67,27.71,14000.0,24.3256,24.3784,24.3256,24.3608,14000.0
2011-02-07 14:10:00,27.71,27.75,27.7,27.75,18000.0,24.3608,24.396,24.352,24.396,18000.0
2011-02-07 14:20:00,27.75,27.77,27.73,27.73,12200.0,24.396,24.4135,24.3784,24.3784,12200.0
2011-02-07 14:30:00,27.72,27.73,27.7,27.71,18700.0,24.3696,24.3784,24.352,24.3608,18700.0
2011-02-07 14:40:00,27.71,27.76,27.7,27.74,24200.0,24.3608,24.4048,24.352,24.3872,24200.0
2011-02-07 14:50:00,27.75,27.75,27.73,27.73,17800.0,24.396,24.396,24.3784,24.3784,17800.0
2011-02-07 15:00:00,27.74,27.8,27.73,27.79,22400.0,24.3872,24.4399,24.3784,24.4311,22400.0
2011-02-07 15:10:00,27.79,27.8,27.76,27.77,25500.0,24.4311,24.4399,24.4048,24.4135,25500.0
2011-02-07 15:20:00,27.76,27.83,27.76,27.81,27400.0,24.4048,24.4663,24.4048,24.4487,27400.0
2011-02-07 15:30:00,27.8,27.84,27.79,27.84,34000.0,24.4399,24.4751,24.4311,24.4751,34000.0
2011-02-07 15:40:00,27.84,27.87,27.84,27.85,28900.0,24.4751,24.5015,24.4751,24.4839,28900.0
2011-02-07 15:50:00,27.86,27.96,27.86,27.91,170300.0,24.4927,24.5806,24.4927,24.5366,170300.0
2011-02-08 09:30:00,28.01,28.09,27.76,27.92,44400.0,24.6245,24.6949,24.4048,24.5454,44400.0
2011-02-08 09:40:00,27.89,27.99,27.89,27.98,7300.0,24.519,24.607,24.519,24.5982,7300.0
2011-02-08 09:50:00,27.97,28.04,27.88,28.02,263400.0,24.5894,24.6509,24.5103,24.6333,263400.0
2011-02-08 10:00:00,28.0,28.22,27.79,27.93,587100.0,24.6157,24.8092,24.4311,24.5542,587100.0
2011-02-08 10:10:00,27.92,27.93,27.55,27.69,2641500.0,24.5454,24.5542,24.2201,24.3432,2641500.0
2011-02-08 10:20:00,27.71,27.87,27.69,27.85,53900.0,24.3608,24.5015,24.3432,24.4839,53900.0
2011-02-08 10:30:00,27.85,27.87,27.8,27.82,49300.0,24.4839,24.5015,24.4399,24.4575,49300.0
2011-02-08 10:40:00,27.82,27.92,27.82,27.88,56900.0,24.4575,24.5454,24.4575,24.5103,56900.0
2011-02-08 10:50:00,27.88,27.9,27.8,27.8,18500.0,24.5103,24.5278,24.4399,24.4399,18500.0
2011-02-08 11:00:00,27.81,27.86,27.8,27.85,20900.0,24.4487,24.4927,24.4399,24.4839,20900.0
2011-02-08 11:10:00,27.84,27.88,27.74,27.8,14500.0,24.4751,24.5103,24.3872,24.4399,14500.0
2011-02-08 11:20:00,27.8,27.86,27.78,27.8,16700.0,24.4399,24.4927,24.4223,24.4399,16700.0
2011-02-08 11:30:00,27.79,27.83,27.72,27.74,24100.0,24.4311,24.4663,24.3696,24.3872,24100.0
2011-02-08 11:40:00,27.74,27.77,27.67,27.72,23700.0,24.3872,24.4135,24.3256,24.3696,23700.0
2011-02-08 11:50:00,27.73,27.77,27.54,27.57,93300.0,24.3784,24.4135,24.2113,24.2377,93300.0
2011-02-08 12:00:00,27.56,27.71,27.56,27.7,45100.0,24.2289,24.3608,24.2289,24.352,45100.0
2011-02-08 12:10:00,27.71,27.71,27.59,27.6,24500.0,24.3608,24.3608,24.2553,24.2641,24500.0
2011-02-08 12:20:00,27.58,27.64,27.55,27.63,62600.0,24.2465,24.2993,24.2201,24.2905,62600.0
2011-02-08 12:30:00,27.63,27.66,27.62,27.63,8600.0,24.2905,24.3168,24.2817,24.2905,8600.0
2011-02-08 12:40:00,27.63,27.82,27.63,27.8,24700.0,24.2905,24.4575,24.2905,24.4399,24700.0
2011-02-08 12:50:00,27.79,27.82,27.74,27.77,22400.0,24.4311,24.4575,24.3872,24.4135,22400.0
2011-02-08 13:00:00,27.78,27.82,27.72,27.76,19000.0,24.4223,24.4575,24.3696,24.4048,19000.0
2011-02-08 13:10:00,27.77,27.78,27.74,27.76,20100.0,24.4135,24.4223,24.3872,24.4048,20100.0
2011-02-08 13:20:00,27.78,27.78,27.74,27.75,62300.0,24.4223,24.4223,24.3872,24.396,62300.0
2011-02-08 13:30:00,27.75,27.76,27.67,27.7,20000.0,24.396,24.4048,24.3256,24.352,20000.0
2011-02-08 13:40:00,27.7,27.76,27.69,27.75,7800.0,24.352,24.4048,24.3432,24.396,7800.0
2011-02-08 13:50:00,27.75,27.82,27.75,27.82,16700.0,24.396,24.4575,24.396,24.4575,16700.0
2011-02-08 14:00:00,27.8,27.82,27.78,27.8,18800.0,24.4399,24.4575,24.4223,24.4399,18800.0
2011-02-08 14:10:00,27.8,27.84,27.79,27.83,22700.0,24.4399,24.4751,24.4311,24.4663,22700.0
2011-02-08 14:20:00,27.83,27.85,27.79,27.8,18600.0,24.4663,24.4839,24.4311,24.4399,18600.0
2011-02-08 14:30:00,27.82,27.83,27.79,27.79,26000.0,24.4575,24.4663,24.4311,24.4311,26000.0
2011-02-08 14:40:00,27.78,27.82,27.76,27.81,30200.0,24.4223,24.4575,24.4048,24.4487,30200.0
2011-02-08 14:50:00,27.8,27.88,27.8,27.83,31300.0,24.4399,24.5103,24.4399,24.4663,31300.0
2011-02-08 15:00:00,27.85,27.96,27.82,27.96,44200.0,24.4839,24.5806,24.4575,24.5806,44200.0
2011-02-08 15:10:00,27.96,27.96,27.89,27.9,64000.0,24.5806,24.5806,24.519,24.5278,64000.0
2011-02-08 15:20:00,27.89,27.9,27.86,27.88,27200.0,24.519,24.5278,24.4927,24.5103,27200.0
2011-02-08 15:30:00,27.89,27.96,27.86,27.96,52000.0,24.519,24.5806,24.4927,24.5806,52000.0
2011-02-08 15:40:00,27.96,28.0,27.95,27.98,63200.0,24.5806,24.6157,24.5718,24.5982,63200.0
2011-02-08 15:50:00,27.98,28.06,27.93,28.0,214300.0,24.5982,24.6685,24.5542,24.6157,214300.0
2011-02-09 09:30:00,28.0,28.0,27.85,27.94,26500.0,24.6157,24.6157,24.4839,24.563,26500.0
2011-02-09 09:40:00,27.93,27.97,27.88,27.96,10100.0,24.5542,24.5894,24.5103,24.5806,10100.0
2011-02-09 09:50:00,27.96,28.22,27.95,28.21,43900.0,24.5806,24.8092,24.5718,24.8004,43900.0
2011-02-09 10:00:00,28.21,28.25,28.12,28.13,23100.0,24.8004,24.8355,24.7212,24.73,23100.0
2011-02-09 10:10:00,28.14,28.14,28.01,28.01,14200.0,24.7388,24.7388,24.6245,24.6245,14200.0
2011-02-09 10:20:00,28.02,28.09,28.0,28.01,10400.0,24.6333,24.6949,24.6157,24.6245,10400.0
2011-02-09 10:30:00,28.01,28.01,27.94,27.96,20800.0,24.6245,24.6245,24.563,24.5806,20800.0
2011-02-09 10:40:00,27.96,28.05,27.95,28.03,26400.0,24.5806,24.6597,24.5718,24.6421,26400.0
2011-02-09 10:50:00,28.05,28.05,27.99,28.0,24900.0,24.6597,24.6597,24.607,24.6157,24900.0
2011-02-09 11:00:00,28.0,28.0,27.87,27.88,11900.0,24.6157,24.6157,24.5015,24.5103,11900.0
2011-02-09 11:10:00,27.88,27.96,27.83,27.87,24800.0,24.5103,24.5806,24.4663,24.5015,24800.0
2011-02-09 11:20:00,27.88,28.06,27.87,28.05,35300.0,24.5103,24.6685,24.5015,24.6597,35300.0
2011-02-09 11:30:00,28.05,28.06,27.97,27.97,62200.0,24.6597,24.6685,24.5894,24.5894,62200.0
2011-02-09 11:40:00,27.98,28.03,27.98,28.02,5300.0,24.5982,24.6421,24.5982,24.6333,5300.0
2011-02-09 11:50:00,28.03,28.03,27.86,27.87,6800.0,24.6421,24.6421,24.4927,24.5015,6800.0
2011-02-09 12:00:00,27.87,27.93,27.87,27.93,5900.0,24.5015,24.5542,24.5015,24.5542,5900.0
2011-02-09 12:10:00,27.91,27.93,27.85,27.89,5800.0,24.5366,24.5542,24.4839,24.519,5800.0
2011-02-09 12:20:00,27.89,27.91,27.85,27.91,5600.0,24.519,24.5366,24.4839,24.5366,5600.0
2011-02-09 12:30:00,27.93,27.94,27.9,27.93,42700.0,24.5542,24.563,24.5278,24.5542,42700.0
2011-02-09 12:40:00,27.93,27.96,27.93,27.95,7700.0,24.5542,24.5806,24.5542,24.5718,7700.0
2011-02-09 12:50:00,27.96,28.02,27.96,28.0,12200.0,24.5806,24.6333,24.5806,24.6157,12200.0
2011-02-09 13:00:00,27.98,28.06,27.96,28.02,78600.0,24.5982,24.6685,24.5806,24.6333,78600.0
2011-02-09 13:10:00,28.03,28.07,27.99,28.01,8700.0,24.6421,24.6773,24.607,24.6245,8700.0
2011-02-09 13:20:00,28.0,28.01,27.97,28.0,9100.0,24.6157,24.6245,24.5894,24.6157,9100.0
2011-02-09 13:30:00,27.99,28.02,27.99,28.02,4800.0,24.607,24.6333,24.607,24.6333,4800.0
2011-02-09 13:40:00,28.01,28.01,27.97,27.97,8200.0,24.6245,24.6245,24.5894,24.5894,8200.0
2011-02-09 13:50:00,27.99,28.02,27.97,28.01,28600.0,24.607,24.6333,24.5894,24.6245,28600.0
2011-02-09 14:00:00,28.01,28.02,27.91,27.94,20800.0,24.6245,24.6333,24.5366,24.563,20800.0
2011-02-09 14:10:00,27.94,27.99,27.94,27.98,9300.0,24.563,24.607,24.563,24.5982,9300.0
2011-02-09 14:20:00,27.98,27.98,27.9,27.94,19900.0,24.5982,24.5982,24.5278,24.563,19900.0
2011-02-09 14:30:00,27.94,27.98,27.92,27.92,11100.0,24.563,24.5982,24.5454,24.5454,11100.0
2011-02-09 14:40:00,27.92,27.97,27.83,27.84,25600.0,24.5454,24.5894,24.4663,24.4751,25600.0
2011-02-09 14:50:00,27.84,27.9,27.84,27.9,5300.0,24.4751,24.5278,24.4751,24.5278,5300.0
2011-02-09 15:00:00,27.9,27.97,27.9,27.94,9000.0,24.5278,24.5894,24.5278,24.563,9000.0
2011-02-09 15:10:00,27.94,28.01,27.94,27.99,12700.0,24.563,24.6245,24.563,24.607,12700.0
2011-02-09 15:20:00,28.0,28.0,27.91,27.91,10300.0,24.6157,24.6157,24.5366,24.5366,10300.0
2011-02-09 15:30:00,27.91,27.97,27.91,27.91,21300.0,24.5366,24.5894,24.5366,24.5366,21300.0
2011-02-09 15:40:00,27.91,27.91,27.85,27.89,49700.0,24.5366,24.5366,24.4839,24.519,49700.0
2011-02-09 15:50:00,27.9,27.93,27.88,27.93,83400.0,24.5278,24.5542,24.5103,24.5542,83400.0
2011-02-10 09:30:00,27.81,28.06,27.75,27.75,14000.0,24.4487,24.6685,24.396,24.396,14000.0
2011-02-10 09:40:00,27.75,27.76,27.69,27.7,12800.0,24.396,24.4048,24.3432,24.352,12800.0
2011-02-10 09:50:00,27.68,27.74,27.57,27.6,12300.0,24.3344,24.3872,24.2377,24.2641,12300.0
2011-02-10 10:00:00,27.57,27.73,27.54,27.73,11800.0,24.2377,24.3784,24.2113,24.3784,11800.0
2011-02-10 10:10:00,27.71,27.73,27.62,27.71,10000.0,24.3608,24.3784,24.2817,24.3608,10000.0
2011-02-10 10:20:00,27.71,27.71,27.58,27.63,8500.0,24.3608,24.3608,24.2465,24.2905,8500.0
2011-02-10 10:30:00,27.65,27.78,27.62,27.72,15700.0,24.308,24.4223,24.2817,24.3696,15700.0
2011-02-10 10:40:00,27.73,27.75,27.71,27.75,5900.0,24.3784,24.396,24.3608,24.396,5900.0
2011-02-10 10:50:00,27.75,27.83,27.7,27.8,26200.0,24.396,24.4663,24.352,24.4399,26200.0
2011-02-10 11:00:00,27.81,27.89,27.71,27.75,18000.0,24.4487,24.519,24.3608,24.396,18000.0
2011-02-10 11:10:00,27.75,27.75,27.68,27.73,9800.0,24.396,24.396,24.3344,24.3784,9800.0
2011-02-10 11:20:00,27.73,27.77,27.71,27.75,15700.0,24.3784,24.4135,24.3608,24.396,15700.0
2011-02-10 11:30:00,27.76,27.78,27.64,27.69,27800.0,24.4048,24.4223,24.2993,24.3432,27800.0
2011-02-10 11:40:00,27.68,27.7,27.64,27.64,7500.0,24.3344,24.352,24.2993,24.2993,7500.0
2011-02-10 11:50:00,27.64,27.81,27.64,27.79,34100.0,24.2993,24.4487,24.2993,24.4311,34100.0
2011-02-10 12:00:00,27.81,27.81,27.78,27.8,11900.0,24.4487,24.4487,24.4223,24.4399,11900.0
2011-02-10 12:10:00,27.8,27.8,27.76,27.76,12200.0,24.4399,24.4399,24.4048,24.4048,12200.0
2011-02-10 12:20:00,27.74,27.75,27.7,27.7,3200.0,24.3872,24.396,24.352,24.352,3200.0
2011-02-10 12:30:00,27.69,27.75,27.66,27.66,7200.0,24.3432,24.396,24.3168,24.3168,7200.0
2011-02-10 12:40:00,27.66,27.71,27.66,27.7,7200.0,24.3168,24.3608,24.3168,24.352,7200.0
2011-02-10 12:50:00,27.71,27.72,27.69,27.7,8700.0,24.3608,24.3696,24.3432,24.352,8700.0
2011-02-10 13:00:00,27.67,27.7,27.66,27.7,5700.0,24.3256,24.352,24.3168,24.352,5700.0
2011-02-10 13:10:00,27.71,27.72,27.7,27.72,2500.0,24.3608,24.3696,24.352,24.3696,2500.0
2011-02-10 13:20:00,27.72,27.72,27.65,27.66,6300.0,24.3696,24.3696,24.308,24.3168,6300.0
2011-02-10 13:30:00,27.65,27.7,27.63,27.64,8200.0,24.308,24.352,24.2905,24.2993,8200.0
2011-02-10 13:40:00,27.64,27.66,27.63,27.63,18500.0,24.2993,24.3168,24.2905,24.2905,18500.0
2011-02-10 13:50:00,27.63,27.65,27.62,27.63,11600.0,24.2905,24.308,24.2817,24.2905,11600.0
2011-02-10 14:00:00,27.63,27.65,27.63,27.65,23300.0,24.2905,24.308,24.2905,24.308,23300.0
2011-02-10 14:10:00,27.64,27.65,27.62,27.63,15500.0,24.2993,24.308,24.2817,24.2905,15500.0
2011-02-10 14:20:00,27.63,27.65,27.62,27.64,8400.0,24.2905,24.308,24.2817,24.2993,8400.0
2011-02-10 14:30:00,27.64,27.65,27.64,27.65,12200.0,24.2993,24.308,24.2993,24.308,12200.0
2011-02-10 14:40:00,27.65,27.68,27.63,27.64,28000.0,24.308,24.3344,24.2905,24.2993,28000.0
2011-02-10 14:50:00,27.63,27.64,27.62,27.63,10400.0,24.2905,24.2993,24.2817,24.2905,10400.0
2011-02-10 15:00:00,27.62,27.64,27.62,27.62,10800.0,24.2817,24.2993,24.2817,24.2817,10800.0
2011-02-10 15:10:00,27.62,27.67,27.62,27.63,16500.0,24.2817,24.3256,24.2817,24.2905,16500.0
2011-02-10 15:20:00,27.63,27.65,27.63,27.65,10600.0,24.2905,24.308,24.2905,24.308,10600.0
2011-02-10 15:30:00,27.65,27.66,27.63,27.66,14600.0,24.308,24.3168,24.2905,24.3168,14600.0
2011-02-10 15:40:00,27.66,27.68,27.63,27.68,27000.0,24.3168,24.3344,24.2905,24.3344,27000.0
2011-02-10 15:50:00,27.67,27.68,27.63,27.64,39900.0,24.3256,24.3344,24.2905,24.2993,39900.0
2011-02-11 09:30:00,27.58,27.69,27.56,27.6,6500.0,24.2465,24.3432,24.2289,24.2641,6500.0
2011-02-11 09:40:00,27.6,27.74,27.6,27.73,7200.0,24.2641,24.3872,24.2641,24.3784,7200.0
2011-02-11 09:50:00,27.72,27.74,27.62,27.64,2900.0,24.3696,24.3872,24.2817,24.2993,2900.0
2011-02-11 10:00:00,27.65,27.69,27.62,27.67,5500.0,24.308,24.3432,24.2817,24.3256,5500.0
2011-02-11 10:10:00,27.7,27.7,27.65,27.66,6000.0,24.352,24.352,24.308,24.3168,6000.0
2011-02-11 10:20:00,27.63,27.64,27.57,27.57,7400.0,24.2905,24.2993,24.2377,24.2377,7400.0
2011-02-11 10:30:00,27.57,27.61,27.55,27.59,10000.0,24.2377,24.2729,24.2201,24.2553,10000.0
2011-02-11 10:40:00,27.59,27.61,27.55,27.57,6600.0,24.2553,24.2729,24.2201,24.2377,6600.0
2011-02-11 10:50:00,27.56,27.61,27.5,27.51,35400.0,24.2289,24.2729,24.1762,24.185,35400.0
2011-02-11 11:00:00,27.51,27.57,27.5,27.56,49600.0,24.185,24.2377,24.1762,24.2289,49600.0
2011-02-11 11:10:00,27.58,27.62,27.5,27.55,88500.0,24.2465,24.2817,24.1762,24.2201,88500.0
2011-02-11 11:20:00,27.59,27.67,27.55,27.55,31600.0,24.2553,24.3256,24.2201,24.2201,31600.0
2011-02-11 11:30:00,27.56,27.6,27.5,27.51,17900.0,24.2289,24.2641,24.1762,24.185,17900.0
2011-02-11 11:40:00,27.51,27.54,27.5,27.51,28300.0,24.185,24.2113,24.1762,24.185,28300.0
2011-02-11 11:50:00,27.5,27.52,27.49,27.5,9600.0,24.1762,24.1938,24.1674,24.1762,9600.0
2011-02-11 12:00:00,27.5,27.51,27.46,27.46,18100.0,24.1762,24.185,24.141,24.141,18100.0
2011-02-11 12:10:00,27.45,27.45,27.38,27.4,35300.0,24.1322,24.1322,24.0707,24.0883,35300.0
2011-02-11 12:20:00,27.42,27.42,27.38,27.39,20200.0,24.1058,24.1058,24.0707,24.0795,20200.0
2011-02-11 12:30:00,27.4,27.44,27.39,27.4,19000.0,24.0883,24.1234,24.0795,24.0883,19000.0
2011-02-11 12:40:00,27.39,27.43,27.39,27.4,16100.0,24.0795,24.1146,24.0795,24.0883,16100.0
2011-02-11 12:50:00,27.4,27.43,27.39,27.39,78800.0,24.0883,24.1146,24.0795,24.0795,78800.0
2011-02-11 13:00:00,27.4,27.46,27.4,27.45,30400.0,24.0883,24.141,24.0883,24.1322,30400.0
2011-02-11 13:10:00,27.44,27.45,27.41,27.44,17600.0,24.1234,24.1322,24.0971,24.1234,17600.0
2011-02-11 13:20:00,27.42,27.45,27.4,27.42,14500.0,24.1058,24.1322,24.0883,24.1058,14500.0
2011-02-11 13:30:00,27.42,27.44,27.37,27.38,33500.0,24.1058,24.1234,24.0619,24.0707,33500.0
2011-02-11 13:40:00,27.37,27.4,27.36,27.4,12400.0,24.0619,24.0883,24.0531,24.0883,12400.0
2011-02-11 13:50:00,27.39,27.4,27.36,27.37,13700.0,24.0795,24.0883,24.0531,24.0619,13700.0
2011-02-11 14:00:00,27.37,27.39,27.33,27.34,45500.0,24.0619,24.0795,24.0267,24.0355,45500.0
2011-02-11 14:10:00,27.34,27.35,27.32,27.32,17900.0,24.0355,24.0443,24.0179,24.0179,17900.0
2011-02-11 14:20:00,27.33,27.33,27.25,27.28,53000.0,24.0267,24.0267,23.9564,23.9828,53000.0
2011-02-11 14:30:00,27.28,27.3,27.2,27.25,195900.0,23.9828,24.0004,23.9124,23.9564,195900.0
2011-02-11 14:40:00,27.25,27.27,27.23,27.25,36200.0,23.9564,23.974,23.9388,23.9564,36200.0
2011-02-11 14:50:00,27.24,27.27,27.23,27.25,40800.0,23.9476,23.974,23.9388,23.9564,40800.0
2011-02-11 15:00:00,27.24,27.26,27.24,27.25,43300.0,23.9476,23.9652,23.9476,23.9564,43300.0
2011-02-11 15:10:00,27.26,27.27,27.24,27.25,39300.0,23.9652,23.974,23.9476,23.9564,39300.0
2011-02-11 15:20:00,27.24,27.27,27.24,27.25,46400.0,23.9476,23.974,23.9476,23.9564,46400.0
2011-02-11 15:30:00,27.26,27.27,27.23,27.25,45000.0,23.9652,23.974,23.9388,23.9564,45000.0
2011-02-11 15:40:00,27.25,27.27,27.24,27.25,77500.0,23.9564,23.974,23.9476,23.9564,77500.0
2011-02-11 15:50:00,27.25,27.26,27.21,27.23,80200.0,23.9564,23.9652,23.9212,23.9388,80200.0
2011-02-14 09:30:00,27.37,27.38,27.11,27.18,46400.0,24.0619,24.0707,23.8333,23.8949,46400.0
2011-02-14 09:40:00,27.15,27.18,26.89,26.89,117000.0,23.8685,23.8949,23.6399,23.6399,117000.0
2011-02-14 09:50:00,26.91,26.92,26.85,26.88,113200.0,23.6575,23.6663,23.6047,23.6311,113200.0
2011-02-14 10:00:00,26.88,26.88,26.8,26.85,65800.0,23.6311,23.6311,23.5608,23.6047,65800.0
2011-02-14 10:10:00,26.85,26.89,26.8,26.85,46600.0,23.6047,23.6399,23.5608,23.6047,46600.0
2011-02-14 10:20:00,26.85,26.85,26.7,26.7,99200.0,23.6047,23.6047,23.4729,23.4729,99200.0
2011-02-14 10:30:00,26.68,26.85,26.65,26.83,58100.0,23.4553,23.6047,23.4289,23.5872,58100.0
2011-02-14 10:40:00,26.84,26.85,26.72,26.8,172500.0,23.596,23.6047,23.4905,23.5608,172500.0
2011-02-14 10:50:00,26.8,26.83,26.79,26.8,43700.0,23.5608,23.5872,23.552,23.5608,43700.0
2011-02-14 11:00:00,26.8,26.8,26.79,26.8,24800.0,23.5608,23.5608,23.552,23.5608,24800.0
2011-02-14 11:10:00,26.8,26.8,26.79,26.8,27100.0,23.5608,23.5608,23.552,23.5608,27100.0
2011-02-14 11:20:00,26.8,26.81,26.79,26.8,36000.0,23.5608,23.5696,23.552,23.5608,36000.0
2011-02-14 11:30:00,26.8,26.83,26.73,26.77,37500.0,23.5608,23.5872,23.4992,23.5344,37500.0
2011-02-14 11:40:00,26.77,26.81,26.75,26.79,27600.0,23.5344,23.5696,23.5168,23.552,27600.0
2011-02-14 11:50:00,26.79,26.82,26.77,26.8,25800.0,23.552,23.5784,23.5344,23.5608,25800.0
2011-02-14 12:00:00,26.8,26.83,26.79,26.81,15900.0,23.5608,23.5872,23.552,23.5696,15900.0
2011-02-14 12:10:00,26.81,26.84,26.77,26.8,90500.0,23.5696,23.596,23.5344,23.5608,90500.0
2011-02-14 12:20:00,26.8,26.8,26.79,26.8,46400.0,23.5608,23.5608,23.552,23.5608,46400.0
2011-02-14 12:30:00,26.8,26.83,26.79,26.8,44900.0,23.5608,23.5872,23.552,23.5608,44900.0
2011-02-14 12:40:00,26.8,26.88,26.79,26.85,80500.0,23.5608,23.6311,23.552,23.6047,80500.0
2011-02-14 12:50:00,26.86,26.91,26.82,26.91,89600.0,23.6135,23.6575,23.5784,23.6575,89600.0
2011-02-14 13:00:00,26.9,26.91,26.85,26.87,15700.0,23.6487,23.6575,23.6047,23.6223,15700.0
2011-02-14 13:10:00,26.87,26.87,26.79,26.8,40400.0,23.6223,23.6223,23.552,23.5608,40400.0
2011-02-14 13:20:00,26.8,26.85,26.8,26.82,41600.0,23.5608,23.6047,23.5608,23.5784,41600.0
2011-02-14 13:30:00,26.82,26.9,26.8,26.89,438600.0,23.5784,23.6487,23.5608,23.6399,438600.0
2011-02-14 13:40:00,26.89,26.98,26.87,26.98,24500.0,23.6399,23.719,23.6223,23.719,24500.0
2011-02-14 13:50:00,26.97,27.0,26.97,26.98,72200.0,23.7102,23.7366,23.7102,23.719,72200.0
2011-02-14 14:00:00,26.98,26.98,26.87,26.87,21000.0,23.719,23.719,23.6223,23.6223,21000.0
2011-02-14 14:10:00,26.88,26.94,26.87,26.93,31100.0,23.6311,23.6839,23.6223,23.6751,31100.0
2011-02-14 14:20:00,26.94,26.99,26.89,26.9,33800.0,23.6839,23.7278,23.6399,23.6487,33800.0
2011-02-14 14:30:00,26.9,26.91,26.74,26.87,151200.0,23.6487,23.6575,23.508,23.6223,151200.0
2011-02-14 14:40:00,26.87,26.91,26.85,26.86,66400.0,23.6223,23.6575,23.6047,23.6135,66400.0
2011-02-14 14:50:00,26.85,26.85,26.73,26.79,225800.0,23.6047,23.6047,23.4992,23.552,225800.0
2011-02-14 15:00:00,26.78,26.84,26.78,26.78,30500.0,23.5432,23.596,23.5432,23.5432,30500.0
2011-02-14 15:10:00,26.79,26.82,26.76,26.8,89900.0,23.552,23.5784,23.5256,23.5608,89900.0
2011-02-14 15:20:00,26.81,26.84,26.75,26.8,86400.0,23.5696,23.596,23.5168,23.5608,86400.0
2011-02-14 15:30:00,26.8,26.87,26.8,26.83,86800.0,23.5608,23.6223,23.5608,23.5872,86800.0
2011-02-14 15:40:00,26.85,26.88,26.83,26.86,58300.0,23.6047,23.6311,23.5872,23.6135,58300.0
2011-02-14 15:50:00,26.85,26.86,26.79,26.84,185100.0,23.6047,23.6135,23.552,23.596,185100.0
2011-02-15 09:30:00,26.76,26.9,26.7,26.8,80200.0,23.5256,23.6487,23.4729,23.5608,80200.0
2011-02-15 09:40:00,26.8,26.83,26.75,26.81,73100.0,23.5608,23.5872,23.5168,23.5696,73100.0
2011-02-15 09:50:00,26.81,26.99,26.75,26.99,92800.0,23.5696,23.7278,23.5168,23.7278,92800.0
2011-02-15 10:00:00,26.99,27.0,26.76,26.81,119400.0,23.7278,23.7366,23.5256,23.5696,119400.0
2011-02-15 10:10:00,26.82,26.85,26.82,26.84,21000.0,23.5784,23.6047,23.5784,23.596,21000.0
2011-02-15 10:20:00,26.83,26.87,26.8,26.85,37800.0,23.5872,23.6223,23.5608,23.6047,37800.0
2011-02-15 10:30:00,26.85,26.85,26.8,26.81,17100.0,23.6047,23.6047,23.5608,23.5696,17100.0
2011-02-15 10:40:00,26.82,26.85,26.81,26.85,55000.0,23.5784,23.6047,23.5696,23.6047,55000.0
2011-02-15 10:50:00,26.85,26.85,26.81,26.81,24800.0,23.6047,23.6047,23.5696,23.5696,24800.0
2011-02-15 11:00:00,26.81,26.85,26.81,26.84,25400.0,23.5696,23.6047,23.5696,23.596,25400.0
2011-02-15 11:10:00,26.83,26.85,26.83,26.84,14700.0,23.5872,23.6047,23.5872,23.596,14700.0
2011-02-15 11:20:00,26.85,26.85,26.83,26.84,17500.0,23.6047,23.6047,23.5872,23.596,17500.0
2011-02-15 11:30:00,26.85,26.85,26.83,26.84,32800.0,23.6047,23.6047,23.5872,23.596,32800.0
2011-02-15 11:40:00,26.85,26.85,26.8,26.81,39600.0,23.6047,23.6047,23.5608,23.5696,39600.0
2011-02-15 11:50:00,26.82,26.84,26.82,26.84,12800.0,23.5784,23.596,23.5784,23.596,12800.0
2011-02-15 12:00:00,26.84,26.85,26.82,26.84,62900.0,23.596,23.6047,23.5784,23.596,62900.0
2011-02-15 12:10:00,26.83,26.83,26.78,26.82,84600.0,23.5872,23.5872,23.5432,23.5784,84600.0
2011-02-15 12:20:00,26.81,26.82,26.79,26.81,6300.0,23.5696,23.5784,23.552,23.5696,6300.0
2011-02-15 12:30:00,26.81,26.82,26.8,26.82,6400.0,23.5696,23.5784,23.5608,23.5784,6400.0
2011-02-15 12:40:00,26.83,26.85,26.82,26.82,29800.0,23.5872,23.6047,23.5784,23.5784,29800.0
2011-02-15 12:50:00,26.83,26.84,26.83,26.84,17800.0,23.5872,23.596,23.5872,23.596,17800.0
2011-02-15 13:00:00,26.84,26.84,26.83,26.84,23400.0,23.596,23.596,23.5872,23.596,23400.0
2011-02-15 13:10:00,26.83,26.84,26.78,26.79,28900.0,23.5872,23.596,23.5432,23.552,28900.0
2011-02-15 13:20:00,26.79,26.81,26.79,26.8,112800.0,23.552,23.5696,23.552,23.5608,112800.0
2011-02-15 13:30:00,26.8,26.81,26.79,26.8,8900.0,23.5608,23.5696,23.552,23.5608,8900.0
2011-02-15 13:40:00,26.8,26.85,26.8,26.85,33100.0,23.5608,23.6047,23.5608,23.6047,33100.0
2011-02-15 13:50:00,26.84,26.85,26.83,26.84,35500.0,23.596,23.6047,23.5872,23.596,35500.0
2011-02-15 14:00:00,26.83,26.84,26.82,26.82,19400.0,23.5872,23.596,23.5784,23.5784,19400.0
2011-02-15 14:10:00,26.83,26.83,26.78,26.81,22300.0,23.5872,23.5872,23.5432,23.5696,22300.0
2011-02-15 14:20:00,26.81,26.84,26.8,26.83,12700.0,23.5696,23.596,23.5608,23.5872,12700.0
2011-02-15 14:30:00,26.83,26.85,26.82,26.84,59100.0,23.5872,23.6047,23.5784,23.596,59100.0
2011-02-15 14:40:00,26.84,26.84,26.81,26.82,17800.0,23.596,23.596,23.5696,23.5784,17800.0
2011-02-15 14:50:00,26.82,26.83,26.81,26.82,19000.0,23.5784,23.5872,23.5696,23.5784,19000.0
2011-02-15 15:00:00,26.81,26.83,26.81,26.81,22200.0,23.5696,23.5872,23.5696,23.5696,22200.0
2011-02-15 15:10:00,26.82,26.84,26.81,26.84,15300.0,23.5784,23.596,23.5696,23.596,15300.0
2011-02-15 15:20:00,26.84,26.93,26.81,26.89,67600.0,23.596,23.6751,23.5696,23.6399,67600.0
2011-02-15 15:30:00,26.9,26.92,26.85,26.86,341200.0,23.6487,23.6663,23.6047,23.6135,341200.0
2011-02-15 15:40:00,26.86,26.9,26.85,26.9,1119900.0,23.6135,23.6487,23.6047,23.6487,1119900.0
2011-02-15 15:50:00,26.9,27.03,26.9,26.94,224200.0,23.6487,23.763,23.6487,23.6839,224200.0
2011-02-16 09:30:00,29.32,31.38,29.26,30.78,3382100.0,25.7762,27.5872,25.7235,27.0597,3382100.0
2011-02-16 09:40:00,30.78,30.83,30.0,30.02,1122100.0,27.0597,27.1037,26.374,26.3916,1122100.0
2011-02-16 09:50:00,30.02,30.61,30.02,30.52,889700.0,26.3916,26.9103,26.3916,26.8312,889700.0
2011-02-16 10:00:00,30.51,30.75,30.2,30.33,1063800.0,26.8224,27.0334,26.5498,26.6641,1063800.0
2011-02-16 10:10:00,30.34,30.57,30.2,30.24,679900.0,26.6729,26.8751,26.5498,26.585,679900.0
2011-02-16 10:20:00,30.24,30.54,30.21,30.49,399600.0,26.585,26.8487,26.5586,26.8048,399600.0
2011-02-16 10:30:00,30.48,30.52,30.4,30.47,521100.0,26.796,26.8312,26.7257,26.7872,521100.0
2011-02-16 10:40:00,30.47,30.47,30.11,30.38,168200.0,26.7872,26.7872,26.4707,26.7081,168200.0
2011-02-16 10:50:00,30.39,30.5,30.1,30.15,198600.0,26.7169,26.8136,26.4619,26.5059,198600.0
2011-02-16 11:00:00,30.15,30.38,30.13,30.26,91100.0,26.5059,26.7081,26.4883,26.6026,91100.0
2011-02-16 11:10:00,30.26,30.28,30.17,30.24,79800.0,26.6026,26.6202,26.5235,26.585,79800.0
2011-02-16 11:20:00,30.23,30.47,30.23,30.39,85400.0,26.5762,26.7872,26.5762,26.7169,85400.0
2011-02-16 11:30:00,30.4,30.42,30.3,30.34,73100.0,26.7257,26.7432,26.6378,26.6729,73100.0
2011-02-16 11:40:00,30.33,30.34,30.2,30.31,96700.0,26.6641,26.6729,26.5498,26.6465,96700.0
2011-02-16 11:50:00,30.32,30.32,29.89,29.95,254400.0,26.6553,26.6553,26.2773,26.3301,254400.0
2011-02-16 12:00:00,29.96,30.07,29.83,29.93,318800.0,26.3388,26.4356,26.2246,26.3125,318800.0
2011-02-16 12:10:00,29.9,30.16,29.83,30.03,158400.0,26.2861,26.5147,26.2246,26.4004,158400.0
2011-02-16 12:20:00,30.02,30.12,29.9,30.02,68700.0,26.3916,26.4795,26.2861,26.3916,68700.0
2011-02-16 12:30:00,30.0,30.08,29.87,29.87,62400.0,26.374,26.4443,26.2597,26.2597,62400.0
2011-02-16 12:40:00,29.86,30.09,29.72,30.01,208800.0,26.2509,26.4531,26.1279,26.3828,208800.0
2011-02-16 12:50:00,30.0,30.18,29.93,30.04,81100.0,26.374,26.5323,26.3125,26.4092,81100.0
2011-02-16 13:00:00,30.04,30.34,30.0,30.19,80900.0,26.4092,26.6729,26.374,26.541,80900.0
2011-02-16 13:10:00,30.2,30.32,30.03,30.07,380400.0,26.5498,26.6553,26.4004,26.4356,380400.0
2011-02-16 13:20:00,30.08,30.48,30.07,30.41,140900.0,26.4443,26.796,26.4356,26.7345,140900.0
2011-02-16 13:30:00,30.4,30.48,30.28,30.3,139400.0,26.7257,26.796,26.6202,26.6378,139400.0
2011-02-16 13:40:00,30.3,30.35,30.28,30.32,73800.0,26.6378,26.6817,26.6202,26.6553,73800.0
2011-02-16 13:50:00,30.31,30.41,30.24,30.35,190100.0,26.6465,26.7345,26.585,26.6817,190100.0
2011-02-16 14:00:00,30.33,30.36,30.25,30.28,54800.0,26.6641,26.6905,26.5938,26.6202,54800.0
2011-02-16 14:10:00,30.28,30.31,30.27,30.27,90200.0,26.6202,26.6465,26.6114,26.6114,90200.0
2011-02-16 14:20:00,30.27,30.27,30.19,30.2,73100.0,26.6114,26.6114,26.541,26.5498,73100.0
2011-02-16 14:30:00,30.2,30.2,30.19,30.2,49600.0,26.5498,26.5498,26.541,26.5498,49600.0
2011-02-16 14:40:00,30.19,30.2,30.18,30.2,140600.0,26.541,26.5498,26.5323,26.5498,140600.0
2011-02-16 14:50:00,30.2,30.2,29.92,30.05,200200.0,26.5498,26.5498,26.3037,26.418,200200.0
2011-02-16 15:00:00,30.05,30.19,30.04,30.11,459100.0,26.418,26.541,26.4092,26.4707,459100.0
2011-02-16 15:10:00,30.11,30.29,30.11,30.17,178800.0,26.4707,26.629,26.4707,26.5235,178800.0
2011-02-16 15:20:00,30.18,30.18,30.01,30.16,117300.0,26.5323,26.5323,26.3828,26.5147,117300.0
2011-02-16 15:30:00,30.16,30.21,30.07,30.07,217800.0,26.5147,26.5586,26.4356,26.4356,217800.0
2011-02-16 15:40:00,30.07,30.07,29.98,30.01,270100.0,26.4356,26.4356,26.3564,26.3828,270100.0
2011-02-16 15:50:00,30.01,30.01,29.64,29.65,1005100.0,26.3828,26.3828,26.0575,26.0663,1005100.0
2011-02-17 09:30:00,29.63,29.74,28.9,29.1,292200.0,26.0487,26.1454,25.407,25.5828,292200.0
2011-02-17 09:40:00,29.1,29.52,28.99,29.5,241800.0,25.5828,25.952,25.4861,25.9344,241800.0
2011-02-17 09:50:00,29.5,29.75,29.48,29.74,108300.0,25.9344,26.1542,25.9169,26.1454,108300.0
2011-02-17 10:00:00,29.74,29.89,29.53,29.53,141500.0,26.1454,26.2773,25.9608,25.9608,141500.0
2011-02-17 10:10:00,29.54,29.75,29.5,29.51,118200.0,25.9696,26.1542,25.9344,25.9432,118200.0
2011-02-17 10:20:00,29.51,29.68,29.5,29.5,30900.0,25.9432,26.0927,25.9344,25.9344,30900.0
2011-02-17 10:30:00,29.51,29.52,29.49,29.5,35300.0,25.9432,25.952,25.9257,25.9344,35300.0
2011-02-17 10:40:00,29.5,29.62,29.43,29.51,66000.0,25.9344,26.0399,25.8729,25.9432,66000.0
2011-02-17 10:50:00,29.52,29.55,29.49,29.52,52500.0,25.952,25.9784,25.9257,25.952,52500.0
2011-02-17 11:00:00,29.51,29.72,29.51,29.68,25300.0,25.9432,26.1279,25.9432,26.0927,25300.0
2011-02-17 11:10:00,29.68,29.82,29.67,29.74,24000.0,26.0927,26.2158,26.0839,26.1454,24000.0
2011-02-17 11:20:00,29.73,29.91,29.72,29.9,48300.0,26.1366,26.2949,26.1279,26.2861,48300.0
2011-02-17 11:30:00,29.91,29.91,29.81,29.83,27200.0,26.2949,26.2949,26.207,26.2246,27200.0
2011-02-17 11:40:00,29.83,29.85,29.82,29.84,24000.0,26.2246,26.2421,26.2158,26.2334,24000.0
2011-02-17 11:50:00,29.83,29.91,29.79,29.82,100500.0,26.2246,26.2949,26.1894,26.2158,100500.0
2011-02-17 12:00:00,29.83,29.83,29.5,29.56,65900.0,26.2246,26.2246,25.9344,25.9872,65900.0
2011-02-17 12:10:00,29.55,29.64,29.5,29.61,24800.0,25.9784,26.0575,25.9344,26.0312,24800.0
2011-02-17 12:20:00,29.62,29.64,29.55,29.58,20800.0,26.0399,26.0575,25.9784,26.0048,20800.0
2011-02-17 12:30:00,29.58,29.61,29.55,29.61,36300.0,26.0048,26.0312,25.9784,26.0312,36300.0
2011-02-17 12:40:00,29.6,29.63,29.58,29.61,28800.0,26.0224,26.0487,26.0048,26.0312,28800.0
2011-02-17 12:50:00,29.6,29.64,29.6,29.6,34300.0,26.0224,26.0575,26.0224,26.0224,34300.0
2011-02-17 13:00:00,29.61,29.62,29.6,29.62,23800.0,26.0312,26.0399,26.0224,26.0399,23800.0
2011-02-17 13:10:00,29.61,29.62,29.59,29.59,16400.0,26.0312,26.0399,26.0136,26.0136,16400.0
2011-02-17 13:20:00,29.59,29.59,29.19,29.36,479200.0,26.0136,26.0136,25.6619,25.8114,479200.0
2011-02-17 13:30:00,29.34,29.48,29.32,29.42,135600.0,25.7938,25.9169,25.7762,25.8641,135600.0
2011-02-17 13:40:00,29.42,29.42,29.34,29.36,48900.0,25.8641,25.8641,25.7938,25.8114,48900.0
2011-02-17 13:50:00,29.36,29.43,29.33,29.35,74400.0,25.8114,25.8729,25.785,25.8026,74400.0
2011-02-17 14:00:00,29.37,29.41,29.32,29.36,128800.0,25.8202,25.8553,25.7762,25.8114,128800.0
2011-02-17 14:10:00,29.36,29.4,29.33,29.39,73500.0,25.8114,25.8465,25.785,25.8377,73500.0
2011-02-17 14:20:00,29.38,29.41,29.36,29.4,79900.0,25.829,25.8553,25.8114,25.8465,79900.0
2011-02-17 14:30:00,29.41,29.41,29.28,29.28,30700.0,25.8553,25.8553,25.741,25.741,30700.0
2011-02-17 14:40:00,29.29,29.29,29.23,29.26,72600.0,25.7498,25.7498,25.6971,25.7235,72600.0
2011-02-17 14:50:00,29.25,29.36,29.25,29.33,103800.0,25.7147,25.8114,25.7147,25.785,103800.0
2011-02-17 15:00:00,29.33,29.36,29.25,29.27,100500.0,25.785,25.8114,25.7147,25.7322,100500.0
2011-02-17 15:10:00,29.27,29.27,29.19,29.24,97000.0,25.7322,25.7322,25.6619,25.7059,97000.0
2011-02-17 15:20:00,29.24,29.26,29.22,29.25,89300.0,25.7059,25.7235,25.6883,25.7147,89300.0
2011-02-17 15:30:00,29.25,29.42,29.25,29.4,182700.0,25.7147,25.8641,25.7147,25.8465,182700.0
2011-02-17 15:40:00,29.4,29.55,29.37,29.5,143100.0,25.8465,25.9784,25.8202,25.9344,143100.0
2011-02-17 15:50:00,29.5,29.52,29.4,29.49,269200.0,25.9344,25.952,25.8465,25.9257,269200.0
2011-02-18 09:30:00,29.38,29.5,29.38,29.4,21200.0,25.829,25.9344,25.829,25.8465,21200.0
2011-02-18 09:40:00,29.38,29.5,29.37,29.4,17600.0,25.829,25.9344,25.8202,25.8465,17600.0
2011-02-18 09:50:00,29.39,29.42,29.33,29.38,17000.0,25.8377,25.8641,25.785,25.829,17000.0
2011-02-18 10:00:00,29.38,29.38,29.16,29.22,62100.0,25.829,25.829,25.6355,25.6883,62100.0
2011-02-18 10:10:00,29.2,29.21,29.08,29.11,27700.0,25.6707,25.6795,25.5652,25.5916,27700.0
2011-02-18 10:20:00,29.11,29.23,29.08,29.15,68700.0,25.5916,25.6971,25.5652,25.6268,68700.0
2011-02-18 10:30:00,29.14,29.15,29.05,29.14,15700.0,25.618,25.6268,25.5388,25.618,15700.0
2011-02-18 10:40:00,29.14,29.28,29.13,29.26,41600.0,25.618,25.741,25.6092,25.7235,41600.0
2011-02-18 10:50:00,29.26,29.3,29.23,29.26,23000.0,25.7235,25.7586,25.6971,25.7235,23000.0
2011-02-18 11:00:00,29.25,29.32,29.25,29.29,62200.0,25.7147,25.7762,25.7147,25.7498,62200.0
2011-02-18 11:10:00,29.29,29.35,29.27,29.31,129500.0,25.7498,25.8026,25.7322,25.7674,129500.0
2011-02-18 11:20:00,29.31,29.31,29.22,29.3,51900.0,25.7674,25.7674,25.6883,25.7586,51900.0
2011-02-18 11:30:00,29.28,29.31,29.23,29.23,26300.0,25.741,25.7674,25.6971,25.6971,26300.0
2011-02-18 11:40:00,29.22,29.25,29.18,29.18,6800.0,25.6883,25.7147,25.6531,25.6531,6800.0
2011-02-18 11:50:00,29.18,29.25,29.15,29.25,12900.0,25.6531,25.7147,25.6268,25.7147,12900.0
2011-02-18 12:00:00,29.25,29.25,29.17,29.2,17000.0,25.7147,25.7147,25.6443,25.6707,17000.0
2011-02-18 12:10:00,29.21,29.21,29.16,29.18,8100.0,25.6795,25.6795,25.6355,25.6531,8100.0
2011-02-18 12:20:00,29.18,29.19,29.13,29.16,20800.0,25.6531,25.6619,25.6092,25.6355,20800.0
2011-02-18 12:30:00,29.15,29.24,29.15,29.23,77600.0,25.6268,25.7059,25.6268,25.6971,77600.0
2011-02-18 12:40:00,29.23,29.25,29.2,29.25,10800.0,25.6971,25.7147,25.6707,25.7147,10800.0
2011-02-18 12:50:00,29.24,29.25,29.21,29.25,17700.0,25.7059,25.7147,25.6795,25.7147,17700.0
2011-02-18 13:00:00,29.24,29.25,29.18,29.19,10000.0,25.7059,25.7147,25.6531,25.6619,10000.0
2011-02-18 13:10:00,29.19,29.2,29.18,29.19,9000.0,25.6619,25.6707,25.6531,25.6619,9000.0
2011-02-18 13:20:00,29.19,29.2,29.16,29.17,21400.0,25.6619,25.6707,25.6355,25.6443,21400.0
2011-02-18 13:30:00,29.17,29.17,29.16,29.17,13400.0,25.6443,25.6443,25.6355,25.6443,13400.0
2011-02-18 13:40:00,29.17,29.19,29.13,29.16,29700.0,25.6443,25.6619,25.6092,25.6355,29700.0
2011-02-18 13:50:00,29.16,29.18,29.12,29.18,25200.0,25.6355,25.6531,25.6004,25.6531,25200.0
2011-02-18 14:00:00,29.18,29.19,29.09,29.18,40000.0,25.6531,25.6619,25.574,25.6531,40000.0
2011-02-18 14:10:00,29.18,29.2,29.12,29.16,52800.0,25.6531,25.6707,25.6004,25.6355,52800.0
2011-02-18 14:20:00,29.16,29.18,29.07,29.17,39200.0,25.6355,25.6531,25.5564,25.6443,39200.0
2011-02-18 14:30:00,29.17,29.21,29.14,29.15,31700.0,25.6443,25.6795,25.618,25.6268,31700.0
2011-02-18 14:40:00,29.14,29.19,29.12,29.12,28300.0,25.618,25.6619,25.6004,25.6004,28300.0
2011-02-18 14:50:00,29.12,29.14,29.1,29.12,39900.0,25.6004,25.618,25.5828,25.6004,39900.0
2011-02-18 15:00:00,29.12,29.21,29.12,29.16,51600.0,25.6004,25.6795,25.6004,25.6355,51600.0
2011-02-18 15:10:00,29.16,29.16,29.13,29.15,21200.0,25.6355,25.6355,25.6092,25.6268,21200.0
2011-02-18 15:20:00,29.15,29.23,29.13,29.15,150600.0,25.6268,25.6971,25.6092,25.6268,150600.0
2011-02-18 15:30:00,29.15,29.16,29.12,29.14,41400.0,25.6268,25.6355,25.6004,25.618,41400.0
2011-02-18 15:40:00,29.14,29.2,29.1,29.19,70500.0,25.618,25.6707,25.5828,25.6619,70500.0
2011-02-18 15:50:00,29.19,29.24,29.14,29.21,117900.0,25.6619,25.7059,25.618,25.6795,117900.0
2011-02-22 09:30:00,28.94,29.07,28.74,28.95,103900.0,25.4421,25.5564,25.2663,25.4509,103900.0
2011-02-22 09:40:00,28.94,28.95,28.77,28.92,26700.0,25.4421,25.4509,25.2927,25.4245,26700.0
2011-02-22 09:50:00,28.93,28.95,28.83,28.85,50000.0,25.4333,25.4509,25.3454,25.363,50000.0
2011-02-22 10:00:00,28.84,28.9,28.74,28.9,44900.0,25.3542,25.407,25.2663,25.407,44900.0
2011-02-22 10:10:00,28.93,28.98,28.86,28.86,96500.0,25.4333,25.4773,25.3718,25.3718,96500.0
2011-02-22 10:20:00,28.85,28.85,28.56,28.6,36000.0,25.363,25.363,25.1081,25.1432,36000.0
2011-02-22 10:30:00,28.61,28.62,28.54,28.54,14700.0,25.152,25.1608,25.0905,25.0905,14700.0
2011-02-22 10:40:00,28.52,28.58,28.46,28.46,29000.0,25.0729,25.1256,25.0201,25.0201,29000.0
2011-02-22 10:50:00,28.48,28.54,28.46,28.48,18500.0,25.0377,25.0905,25.0201,25.0377,18500.0
2011-02-22 11:00:00,28.49,28.51,28.48,28.5,12100.0,25.0465,25.0641,25.0377,25.0553,12100.0
2011-02-22 11:10:00,28.49,28.51,28.4,28.4,19500.0,25.0465,25.0641,24.9674,24.9674,19500.0
2011-02-22 11:20:00,28.4,28.43,28.27,28.33,66200.0,24.9674,24.9938,24.8531,24.9059,66200.0
2011-02-22 11:30:00,28.33,28.36,28.18,28.2,26000.0,24.9059,24.9322,24.774,24.7916,26000.0
2011-02-22 11:40:00,28.19,28.33,28.15,28.25,58600.0,24.7828,24.9059,24.7476,24.8355,58600.0
2011-02-22 11:50:00,28.25,28.49,28.25,28.44,23200.0,24.8355,25.0465,24.8355,25.0026,23200.0
2011-02-22 12:00:00,28.44,28.46,28.33,28.37,10900.0,25.0026,25.0201,24.9059,24.941,10900.0
2011-02-22 12:10:00,28.35,28.44,28.33,28.39,9400.0,24.9234,25.0026,24.9059,24.9586,9400.0
2011-02-22 12:20:00,28.42,28.46,28.37,28.37,15900.0,24.985,25.0201,24.941,24.941,15900.0
2011-02-22 12:30:00,28.37,28.44,28.33,28.43,11500.0,24.941,25.0026,24.9059,24.9938,11500.0
2011-02-22 12:40:00,28.41,28.42,28.16,28.17,20200.0,24.9762,24.985,24.7564,24.7652,20200.0
2011-02-22 12:50:00,28.16,28.32,28.15,28.23,38800.0,24.7564,24.8971,24.7476,24.8179,38800.0
2011-02-22 13:00:00,28.23,28.33,28.2,28.29,18800.0,24.8179,24.9059,24.7916,24.8707,18800.0
2011-02-22 13:10:00,28.29,28.31,28.22,28.3,12100.0,24.8707,24.8883,24.8092,24.8795,12100.0
2011-02-22 13:20:00,28.3,28.35,28.22,28.3,18700.0,24.8795,24.9234,24.8092,24.8795,18700.0
2011-02-22 13:30:00,28.29,28.37,28.24,28.35,16400.0,24.8707,24.941,24.8267,24.9234,16400.0
2011-02-22 13:40:00,28.35,28.36,28.34,28.35,19900.0,24.9234,24.9322,24.9147,24.9234,19900.0
2011-02-22 13:50:00,28.35,28.38,28.31,28.31,60700.0,24.9234,24.9498,24.8883,24.8883,60700.0
2011-02-22 14:00:00,28.34,28.37,28.28,28.32,17400.0,24.9147,24.941,24.8619,24.8971,17400.0
2011-02-22 14:10:00,28.32,28.32,28.26,28.31,15400.0,24.8971,24.8971,24.8443,24.8883,15400.0
2011-02-22 14:20:00,28.29,28.37,28.26,28.34,15700.0,24.8707,24.941,24.8443,24.9147,15700.0
2011-02-22 14:30:00,28.33,28.38,28.3,28.35,16200.0,24.9059,24.9498,24.8795,24.9234,16200.0
2011-02-22 14:40:00,28.35,28.4,28.35,28.35,16300.0,24.9234,24.9674,24.9234,24.9234,16300.0
2011-02-22 14:50:00,28.35,28.36,28.35,28.35,15000.0,24.9234,24.9322,24.9234,24.9234,15000.0
2011-02-22 15:00:00,28.35,28.36,28.29,28.3,32100.0,24.9234,24.9322,24.8707,24.8795,32100.0
2011-02-22 15:10:00,28.3,28.48,28.3,28.41,75500.0,24.8795,25.0377,24.8795,24.9762,75500.0
2011-02-22 15:20:00,28.41,28.41,28.35,28.4,28600.0,24.9762,24.9762,24.9234,24.9674,28600.0
2011-02-22 15:30:00,28.4,28.41,28.33,28.35,49500.0,24.9674,24.9762,24.9059,24.9234,49500.0
2011-02-22 15:40:00,28.36,28.44,28.34,28.37,50400.0,24.9322,25.0026,24.9147,24.941,50400.0
2011-02-22 15:50:00,28.38,28.47,28.37,28.47,100500.0,24.9498,25.0289,24.941,25.0289,100500.0
2011-02-23 09:30:00,28.27,28.56,28.21,28.4,150800.0,24.8531,25.1081,24.8004,24.9674,150800.0
2011-02-23 09:40:00,28.39,28.46,28.32,28.35,75600.0,24.9586,25.0201,24.8971,24.9234,75600.0
2011-02-23 09:50:00,28.35,28.39,28.25,28.29,426000.0,24.9234,24.9586,24.8355,24.8707,426000.0
2011-02-23 10:00:00,28.29,28.36,28.08,28.14,110400.0,24.8707,24.9322,24.6861,24.7388,110400.0
2011-02-23 10:10:00,28.17,28.26,28.13,28.23,67000.0,24.7652,24.8443,24.73,24.8179,67000.0
2011-02-23 10:20:00,28.23,28.27,28.2,28.25,33300.0,24.8179,24.8531,24.7916,24.8355,33300.0
2011-02-23 10:30:00,28.26,28.26,28.16,28.16,29100.0,24.8443,24.8443,24.7564,24.7564,29100.0
2011-02-23 10:40:00,28.16,28.19,27.98,28.03,44500.0,24.7564,24.7828,24.5982,24.6421,44500.0
2011-02-23 10:50:00,28.02,28.11,27.99,28.0,85500.0,24.6333,24.7125,24.607,24.6157,85500.0
2011-02-23 11:00:00,28.0,28.07,27.99,28.07,41900.0,24.6157,24.6773,24.607,24.6773,41900.0
2011-02-23 11:10:00,28.06,28.06,27.96,27.96,78000.0,24.6685,24.6685,24.5806,24.5806,78000.0
2011-02-23 11:20:00,27.96,28.03,27.96,28.0,49700.0,24.5806,24.6421,24.5806,24.6157,49700.0
2011-02-23 11:30:00,27.99,28.0,27.93,27.95,140100.0,24.607,24.6157,24.5542,24.5718,140100.0
2011-02-23 11:40:00,27.95,27.97,27.71,27.8,139500.0,24.5718,24.5894,24.3608,24.4399,139500.0
2011-02-23 11:50:00,27.79,28.03,27.77,27.95,288600.0,24.4311,24.6421,24.4135,24.5718,288600.0
2011-02-23 12:00:00,27.96,28.0,27.91,27.97,166800.0,24.5806,24.6157,24.5366,24.5894,166800.0
2011-02-23 12:10:00,27.98,28.03,27.97,27.99,170700.0,24.5982,24.6421,24.5894,24.607,170700.0
2011-02-23 12:20:00,27.99,28.0,27.78,27.93,126800.0,24.607,24.6157,24.4223,24.5542,126800.0
2011-02-23 12:30:00,27.94,28.0,27.9,27.99,50100.0,24.563,24.6157,24.5278,24.607,50100.0
2011-02-23 12:40:00,28.0,28.0,27.87,27.89,77200.0,24.6157,24.6157,24.5015,24.519,77200.0
2011-02-23 12:50:00,27.89,27.91,27.86,27.87,48900.0,24.519,24.5366,24.4927,24.5015,48900.0
2011-02-23 13:00:00,27.87,27.91,27.86,27.89,32500.0,24.5015,24.5366,24.4927,24.519,32500.0
2011-02-23 13:10:00,27.89,27.9,27.87,27.88,83700.0,24.519,24.5278,24.5015,24.5103,83700.0
2011-02-23 13:20:00,27.88,27.92,27.87,27.91,38000.0,24.5103,24.5454,24.5015,24.5366,38000.0
2011-02-23 13:30:00,27.9,27.95,27.89,27.95,37100.0,24.5278,24.5718,24.519,24.5718,37100.0
2011-02-23 13:40:00,27.95,28.0,27.94,27.97,33700.0,24.5718,24.6157,24.563,24.5894,33700.0
2011-02-23 13:50:00,27.97,28.0,27.96,27.98,29600.0,24.5894,24.6157,24.5806,24.5982,29600.0
2011-02-23 14:00:00,27.98,27.98,27.95,27.98,20100.0,24.5982,24.5982,24.5718,24.5982,20100.0
2011-02-23 14:10:00,27.99,27.99,27.95,27.98,57700.0,24.607,24.607,24.5718,24.5982,57700.0
2011-02-23 14:20:00,28.0,28.0,27.97,27.98,18500.0,24.6157,24.6157,24.5894,24.5982,18500.0
2011-02-23 14:30:00,27.98,28.0,27.96,27.98,34100.0,24.5982,24.6157,24.5806,24.5982,34100.0
2011-02-23 14:40:00,27.99,27.99,27.97,27.97,26900.0,24.607,24.607,24.5894,24.5894,26900.0
2011-02-23 14:50:00,27.97,28.0,27.97,28.0,71000.0,24.5894,24.6157,24.5894,24.6157,71000.0
2011-02-23 15:00:00,28.0,28.15,27.99,28.08,115700.0,24.6157,24.7476,24.607,24.6861,115700.0
2011-02-23 15:10:00,28.08,28.08,28.04,28.06,39900.0,24.6861,24.6861,24.6509,24.6685,39900.0
2011-02-23 15:20:00,28.05,28.05,28.01,28.01,45000.0,24.6597,24.6597,24.6245,24.6245,45000.0
2011-02-23 15:30:00,28.0,28.01,27.97,27.99,39900.0,24.6157,24.6245,24.5894,24.607,39900.0
2011-02-23 15:40:00,27.98,28.01,27.95,28.0,206100.0,24.5982,24.6245,24.5718,24.6157,206100.0
2011-02-23 15:50:00,28.0,28.03,27.93,27.96,327800.0,24.6157,24.6421,24.5542,24.5806,327800.0
2011-02-24 09:30:00,27.91,28.19,27.91,28.19,39800.0,24.5366,24.7828,24.5366,24.7828,39800.0
2011-02-24 09:40:00,28.24,28.27,28.09,28.25,19600.0,24.8267,24.8531,24.6949,24.8355,19600.0
2011-02-24 09:50:00,28.22,28.25,28.13,28.17,20400.0,24.8092,24.8355,24.73,24.7652,20400.0
2011-02-24 10:00:00,28.13,28.26,28.13,28.2,37900.0,24.73,24.8443,24.73,24.7916,37900.0
2011-02-24 10:10:00,28.2,28.26,28.13,28.17,18700.0,24.7916,24.8443,24.73,24.7652,18700.0
2011-02-24 10:20:00,28.17,28.23,28.15,28.15,12700.0,24.7652,24.8179,24.7476,24.7476,12700.0
2011-02-24 10:30:00,28.15,28.17,28.12,28.13,35800.0,24.7476,24.7652,24.7212,24.73,35800.0
2011-02-24 10:40:00,28.13,28.18,28.13,28.14,29300.0,24.73,24.774,24.73,24.7388,29300.0
2011-02-24 10:50:00,28.13,28.21,28.13,28.21,20700.0,24.73,24.8004,24.73,24.8004,20700.0
2011-02-24 11:00:00,28.21,28.22,28.16,28.17,14400.0,24.8004,24.8092,24.7564,24.7652,14400.0
2011-02-24 11:10:00,28.2,28.2,28.14,28.18,11800.0,24.7916,24.7916,24.7388,24.774,11800.0
2011-02-24 11:20:00,28.17,28.28,28.17,28.28,17700.0,24.7652,24.8619,24.7652,24.8619,17700.0
2011-02-24 11:30:00,28.27,28.3,28.2,28.21,20300.0,24.8531,24.8795,24.7916,24.8004,20300.0
2011-02-24 11:40:00,28.2,28.2,28.12,28.16,24800.0,24.7916,24.7916,24.7212,24.7564,24800.0
2011-02-24 11:50:00,28.15,28.19,28.15,28.18,8400.0,24.7476,24.7828,24.7476,24.774,8400.0
2011-02-24 12:00:00,28.19,28.19,28.13,28.13,12500.0,24.7828,24.7828,24.73,24.73,12500.0
2011-02-24 12:10:00,28.13,28.16,28.12,28.16,17100.0,24.73,24.7564,24.7212,24.7564,17100.0
2011-02-24 12:20:00,28.15,28.17,28.07,28.07,20900.0,24.7476,24.7652,24.6773,24.6773,20900.0
2011-02-24 12:30:00,28.09,28.14,28.07,28.14,12900.0,24.6949,24.7388,24.6773,24.7388,12900.0
2011-02-24 12:40:00,28.15,28.19,28.12,28.19,12100.0,24.7476,24.7828,24.7212,24.7828,12100.0
2011-02-24 12:50:00,28.19,28.25,28.18,28.23,9600.0,24.7828,24.8355,24.774,24.8179,9600.0
2011-02-24 13:00:00,28.23,28.28,28.19,28.21,14800.0,24.8179,24.8619,24.7828,24.8004,14800.0
2011-02-24 13:10:00,28.21,28.25,28.19,28.21,7700.0,24.8004,24.8355,24.7828,24.8004,7700.0
2011-02-24 13:20:00,28.19,28.2,28.16,28.19,14300.0,24.7828,24.7916,24.7564,24.7828,14300.0
2011-02-24 13:30:00,28.18,28.25,28.18,28.25,9100.0,24.774,24.8355,24.774,24.8355,9100.0
2011-02-24 13:40:00,28.24,28.25,28.17,28.18,19000.0,24.8267,24.8355,24.7652,24.774,19000.0
2011-02-24 13:50:00,28.17,28.19,28.12,28.15,38800.0,24.7652,24.7828,24.7212,24.7476,38800.0
2011-02-24 14:00:00,28.15,28.17,28.12,28.16,17400.0,24.7476,24.7652,24.7212,24.7564,17400.0
2011-02-24 14:10:00,28.18,28.2,28.15,28.18,40000.0,24.774,24.7916,24.7476,24.774,40000.0
2011-02-24 14:20:00,28.16,28.21,28.14,28.18,58800.0,24.7564,24.8004,24.7388,24.774,58800.0
2011-02-24 14:30:00,28.19,28.68,28.16,28.39,70800.0,24.7828,25.2136,24.7564,24.9586,70800.0
2011-02-24 14:40:00,28.37,28.38,28.3,28.35,24900.0,24.941,24.9498,24.8795,24.9234,24900.0
2011-02-24 14:50:00,28.36,28.41,28.31,28.37,60700.0,24.9322,24.9762,24.8883,24.941,60700.0
2011-02-24 15:00:00,28.36,28.46,28.35,28.43,43600.0,24.9322,25.0201,24.9234,24.9938,43600.0
2011-02-24 15:10:00,28.42,28.48,28.37,28.41,42400.0,24.985,25.0377,24.941,24.9762,42400.0
2011-02-24 15:20:00,28.39,28.53,28.36,28.47,50700.0,24.9586,25.0817,24.9322,25.0289,50700.0
2011-02-24 15:30:00,28.45,28.49,28.33,28.46,97700.0,25.0114,25.0465,24.9059,25.0201,97700.0
2011-02-24 15:40:00,28.46,28.53,28.46,28.51,81300.0,25.0201,25.0817,25.0201,25.0641,81300.0
2011-02-24 15:50:00,28.5,28.52,28.35,28.37,152500.0,25.0553,25.0729,24.9234,24.941,152500.0
2011-02-25 09:30:00,28.36,28.59,28.36,28.43,29500.0,24.9322,25.1344,24.9322,24.9938,29500.0
2011-02-25 09:40:00,28.38,28.51,28.38,28.46,132400.0,24.9498,25.0641,24.9498,25.0201,132400.0
2011-02-25 09:50:00,28.47,28.49,28.38,28.4,7000.0,25.0289,25.0465,24.9498,24.9674,7000.0
2011-02-25 10:00:00,28.39,28.4,28.32,28.36,15100.0,24.9586,24.9674,24.8971,24.9322,15100.0
2011-02-25 10:10:00,28.34,28.34,27.98,28.08,120800.0,24.9147,24.9147,24.5982,24.6861,120800.0
2011-02-25 10:20:00,28.09,28.09,27.94,28.01,39600.0,24.6949,24.6949,24.563,24.6245,39600.0
2011-02-25 10:30:00,28.01,28.04,27.96,28.0,18300.0,24.6245,24.6509,24.5806,24.6157,18300.0
2011-02-25 10:40:00,27.98,28.0,27.96,27.98,22800.0,24.5982,24.6157,24.5806,24.5982,22800.0
2011-02-25 10:50:00,28.0,28.0,27.96,28.0,8700.0,24.6157,24.6157,24.5806,24.6157,8700.0
2011-02-25 11:00:00,28.0,28.0,27.8,27.83,38800.0,24.6157,24.6157,24.4399,24.4663,38800.0
2011-02-25 11:10:00,27.83,27.9,27.81,27.84,30100.0,24.4663,24.5278,24.4487,24.4751,30100.0
2011-02-25 11:20:00,27.83,27.84,27.74,27.77,8400.0,24.4663,24.4751,24.3872,24.4135,8400.0
2011-02-25 11:30:00,27.78,27.98,27.75,27.96,68600.0,24.4223,24.5982,24.396,24.5806,68600.0
2011-02-25 11:40:00,27.96,27.96,27.81,27.85,53400.0,24.5806,24.5806,24.4487,24.4839,53400.0
2011-02-25 11:50:00,27.86,27.89,27.85,27.87,32500.0,24.4927,24.519,24.4839,24.5015,32500.0
2011-02-25 12:00:00,27.86,27.97,27.85,27.92,17000.0,24.4927,24.5894,24.4839,24.5454,17000.0
2011-02-25 12:10:00,27.92,27.95,27.86,27.86,59800.0,24.5454,24.5718,24.4927,24.4927,59800.0
2011-02-25 12:20:00,27.88,27.88,27.84,27.87,29400.0,24.5103,24.5103,24.4751,24.5015,29400.0
2011-02-25 12:30:00,27.85,27.95,27.84,27.92,112600.0,24.4839,24.5718,24.4751,24.5454,112600.0
2011-02-25 12:40:00,27.92,27.93,27.84,27.91,6600.0,24.5454,24.5542,24.4751,24.5366,6600.0
2011-02-25 12:50:00,27.89,28.09,27.89,28.07,27700.0,24.519,24.6949,24.519,24.6773,27700.0
2011-02-25 13:00:00,28.11,28.22,28.08,28.22,23500.0,24.7125,24.8092,24.6861,24.8092,23500.0
2011-02-25 13:10:00,28.22,28.25,28.2,28.2,13800.0,24.8092,24.8355,24.7916,24.7916,13800.0
2011-02-25 13:20:00,28.2,28.2,28.15,28.15,7600.0,24.7916,24.7916,24.7476,24.7476,7600.0
2011-02-25 13:30:00,28.15,28.15,28.08,28.13,111200.0,24.7476,24.7476,24.6861,24.73,111200.0
2011-02-25 13:40:00,28.12,28.19,28.1,28.16,12200.0,24.7212,24.7828,24.7037,24.7564,12200.0
2011-02-25 13:50:00,28.17,28.17,28.0,28.02,29800.0,24.7652,24.7652,24.6157,24.6333,29800.0
2011-02-25 14:00:00,28.01,28.05,28.0,28.03,15400.0,24.6245,24.6597,24.6157,24.6421,15400.0
2011-02-25 14:10:00,28.02,28.05,28.0,28.01,10200.0,24.6333,24.6597,24.6157,24.6245,10200.0
2011-02-25 14:20:00,28.02,28.04,27.99,28.0,35800.0,24.6333,24.6509,24.607,24.6157,35800.0
2011-02-25 14:30:00,28.0,28.06,27.99,28.06,15600.0,24.6157,24.6685,24.607,24.6685,15600.0
2011-02-25 14:40:00,28.05,28.08,28.03,28.03,14900.0,24.6597,24.6861,24.6421,24.6421,14900.0
2011-02-25 14:50:00,28.04,28.09,27.97,28.09,126300.0,24.6509,24.6949,24.5894,24.6949,126300.0
2011-02-25 15:00:00,28.09,28.09,28.0,28.01,23000.0,24.6949,24.6949,24.6157,24.6245,23000.0
2011-02-25 15:10:00,28.01,28.03,27.96,27.96,86400.0,24.6245,24.6421,24.5806,24.5806,86400.0
2011-02-25 15:20:00,27.96,28.01,27.91,28.0,37400.0,24.5806,24.6245,24.5366,24.6157,37400.0
2011-02-25 15:30:00,27.99,28.0,27.92,28.0,38200.0,24.607,24.6157,24.5454,24.6157,38200.0
2011-02-25 15:40:00,28.0,28.0,27.9,27.97,222200.0,24.6157,24.6157,24.5278,24.5894,222200.0
2011-02-25 15:50:00,27.96,28.01,27.94,27.97,230700.0,24.5806,24.6245,24.563,24.5894,230700.0
2011-02-28 09:30:00,28.2,28.24,28.08,28.15,41100.0,24.7916,24.8267,24.6861,24.7476,41100.0
2011-02-28 09:40:00,28.12,28.12,28.03,28.03,5600.0,24.7212,24.7212,24.6421,24.6421,5600.0
2011-02-28 09:50:00,28.04,28.15,28.0,28.08,23200.0,24.6509,24.7476,24.6157,24.6861,23200.0
2011-02-28 10:00:00,28.07,28.12,28.0,28.0,9200.0,24.6773,24.7212,24.6157,24.6157,9200.0
2011-02-28 10:10:00,28.0,28.03,27.99,28.0,40000.0,24.6157,24.6421,24.607,24.6157,40000.0
2011-02-28 10:20:00,28.01,28.02,28.0,28.0,7800.0,24.6245,24.6333,24.6157,24.6157,7800.0
2011-02-28 10:30:00,28.01,28.04,28.0,28.03,9700.0,24.6245,24.6509,24.6157,24.6421,9700.0
2011-02-28 10:40:00,28.0,28.07,28.0,28.02,6600.0,24.6157,24.6773,24.6157,24.6333,6600.0
2011-02-28 10:50:00,28.03,28.06,28.01,28.04,7500.0,24.6421,24.6685,24.6245,24.6509,7500.0
2011-02-28 11:00:00,28.05,28.05,28.0,28.04,12600.0,24.6597,24.6597,24.6157,24.6509,12600.0
2011-02-28 11:10:00,28.04,28.12,28.02,28.11,32000.0,24.6509,24.7212,24.6333,24.7125,32000.0
2011-02-28 11:20:00,28.11,28.19,28.11,28.18,17900.0,24.7125,24.7828,24.7125,24.774,17900.0
2011-02-28 11:30:00,28.18,28.25,28.12,28.23,49200.0,24.774,24.8355,24.7212,24.8179,49200.0
2011-02-28 11:40:00,28.23,28.27,28.22,28.23,17200.0,24.8179,24.8531,24.8092,24.8179,17200.0
2011-02-28 11:50:00,28.24,28.36,28.23,28.33,23000.0,24.8267,24.9322,24.8179,24.9059,23000.0
2011-02-28 12:00:00,28.33,28.37,28.29,28.33,19100.0,24.9059,24.941,24.8707,24.9059,19100.0
2011-02-28 12:10:00,28.32,28.34,28.28,28.29,7000.0,24.8971,24.9147,24.8619,24.8707,7000.0
2011-02-28 12:20:00,28.28,28.29,28.25,28.26,5900.0,24.8619,24.8707,24.8355,24.8443,5900.0
2011-02-28 12:30:00,28.24,28.26,28.23,28.23,4400.0,24.8267,24.8443,24.8179,24.8179,4400.0
2011-02-28 12:40:00,28.23,28.23,28.17,28.17,3700.0,24.8179,24.8179,24.7652,24.7652,3700.0
2011-02-28 12:50:00,28.18,28.21,28.13,28.16,9200.0,24.774,24.8004,24.73,24.7564,9200.0
2011-02-28 13:00:00,28.15,28.19,28.14,28.14,5300.0,24.7476,24.7828,24.7388,24.7388,5300.0
2011-02-28 13:10:00,28.15,28.18,28.13,28.15,5900.0,24.7476,24.774,24.73,24.7476,5900.0
2011-02-28 13:20:00,28.15,28.17,28.11,28.15,5500.0,24.7476,24.7652,24.7125,24.7476,5500.0
2011-02-28 13:30:00,28.14,28.18,28.12,28.12,10000.0,24.7388,24.774,24.7212,24.7212,10000.0
2011-02-28 13:40:00,28.13,28.24,28.13,28.24,22900.0,24.73,24.8267,24.73,24.8267,22900.0
2011-02-28 13:50:00,28.24,28.24,28.19,28.19,5800.0,24.8267,24.8267,24.7828,24.7828,5800.0
2011-02-28 14:00:00,28.19,28.22,28.15,28.2,7400.0,24.7828,24.8092,24.7476,24.7916,7400.0
2011-02-28 14:10:00,28.21,28.28,28.18,28.25,28200.0,24.8004,24.8619,24.774,24.8355,28200.0
2011-02-28 14:20:00,28.26,28.26,28.2,28.21,10200.0,24.8443,24.8443,24.7916,24.8004,10200.0
2011-02-28 14:30:00,28.2,28.21,28.14,28.17,8900.0,24.7916,24.8004,24.7388,24.7652,8900.0
2011-02-28 14:40:00,28.18,28.21,28.16,28.2,16200.0,24.774,24.8004,24.7564,24.7916,16200.0
2011-02-28 14:50:00,28.21,28.21,28.18,28.19,7200.0,24.8004,24.8004,24.774,24.7828,7200.0
2011-02-28 15:00:00,28.19,28.19,28.13,28.17,18300.0,24.7828,24.7828,24.73,24.7652,18300.0
2011-02-28 15:10:00,28.17,28.19,28.15,28.15,19800.0,24.7652,24.7828,24.7476,24.7476,19800.0
2011-02-28 15:20:00,28.16,28.2,28.15,28.18,36900.0,24.7564,24.7916,24.7476,24.774,36900.0
2011-02-28 15:30:00,28.2,28.3,28.19,28.29,38100.0,24.7916,24.8795,24.7828,24.8707,38100.0
2011-02-28 15:40:00,28.3,28.32,28.26,28.3,82200.0,24.8795,24.8971,24.8443,24.8795,82200.0
2011-02-28 15:50:00,28.29,28.33,28.2,28.24,246300.0,24.8707,24.9059,24.7916,24.8267,246300.0
2011-03-01 09:30:00,28.3,28.43,28.3,28.42,49400.0,24.8795,24.9938,24.8795,24.985,49400.0
2011-03-01 09:40:00,28.42,28.42,28.32,28.32,16600.0,24.985,24.985,24.8971,24.8971,16600.0
2011-03-01 09:50:00,28.35,28.4,28.3,28.35,8100.0,24.9234,24.9674,24.8795,24.9234,8100.0
2011-03-01 10:00:00,28.35,28.53,28.25,28.46,88200.0,24.9234,25.0817,24.8355,25.0201,88200.0
2011-03-01 10:10:00,28.45,28.5,28.38,28.49,15700.0,25.0114,25.0553,24.9498,25.0465,15700.0
2011-03-01 10:20:00,28.47,28.58,28.44,28.5,44700.0,25.0289,25.1256,25.0026,25.0553,44700.0
2011-03-01 10:30:00,28.49,28.56,28.43,28.51,11100.0,25.0465,25.1081,24.9938,25.0641,11100.0
2011-03-01 10:40:00,28.51,28.58,28.51,28.55,32500.0,25.0641,25.1256,25.0641,25.0993,32500.0
2011-03-01 10:50:00,28.55,28.63,28.55,28.62,25300.0,25.0993,25.1696,25.0993,25.1608,25300.0
2011-03-01 11:00:00,28.62,28.75,28.62,28.69,63700.0,25.1608,25.2751,25.1608,25.2223,63700.0
2011-03-01 11:10:00,28.67,29.02,28.67,28.99,134200.0,25.2048,25.5125,25.2048,25.4861,134200.0
2011-03-01 11:20:00,28.98,29.0,28.75,28.75,45000.0,25.4773,25.4949,25.2751,25.2751,45000.0
2011-03-01 11:30:00,28.7,28.76,28.63,28.67,23100.0,25.2311,25.2839,25.1696,25.2048,23100.0
2011-03-01 11:40:00,28.65,28.65,28.5,28.52,7300.0,25.1872,25.1872,25.0553,25.0729,7300.0
2011-03-01 11:50:00,28.5,28.56,28.48,28.49,11300.0,25.0553,25.1081,25.0377,25.0465,11300.0
2011-03-01 12:00:00,28.5,28.53,28.47,28.5,12400.0,25.0553,25.0817,25.0289,25.0553,12400.0
2011-03-01 12:10:00,28.5,28.57,28.5,28.51,17300.0,25.0553,25.1169,25.0553,25.0641,17300.0
2011-03-01 12:20:00,28.5,28.55,28.5,28.51,11700.0,25.0553,25.0993,25.0553,25.0641,11700.0
2011-03-01 12:30:00,28.5,28.55,28.49,28.49,9400.0,25.0553,25.0993,25.0465,25.0465,9400.0
2011-03-01 12:40:00,28.5,28.53,28.25,28.5,1121400.0,25.0553,25.0817,24.8355,25.0553,1121400.0
2011-03-01 12:50:00,28.51,28.53,28.3,28.33,58500.0,25.0641,25.0817,24.8795,24.9059,58500.0
2011-03-01 13:00:00,28.32,28.37,28.27,28.35,28900.0,24.8971,24.941,24.8531,24.9234,28900.0
2011-03-01 13:10:00,28.36,28.46,28.34,28.45,14000.0,24.9322,25.0201,24.9147,25.0114,14000.0
2011-03-01 13:20:00,28.44,28.45,28.39,28.43,20900.0,25.0026,25.0114,24.9586,24.9938,20900.0
2011-03-01 13:30:00,28.42,28.45,28.39,28.44,18400.0,24.985,25.0114,24.9586,25.0026,18400.0
2011-03-01 13:40:00,28.44,28.44,28.36,28.38,18500.0,25.0026,25.0026,24.9322,24.9498,18500.0
2011-03-01 13:50:00,28.38,28.39,28.31,28.31,23500.0,24.9498,24.9586,24.8883,24.8883,23500.0
2011-03-01 14:00:00,28.31,28.34,28.29,28.33,14500.0,24.8883,24.9147,24.8707,24.9059,14500.0
2011-03-01 14:10:00,28.33,28.43,28.33,28.38,68000.0,24.9059,24.9938,24.9059,24.9498,68000.0
2011-03-01 14:20:00,28.38,28.38,28.28,28.3,20600.0,24.9498,24.9498,24.8619,24.8795,20600.0
2011-03-01 14:30:00,28.29,28.35,28.25,28.26,20100.0,24.8707,24.9234,24.8355,24.8443,20100.0
2011-03-01 14:40:00,28.26,28.29,28.25,28.25,31000.0,24.8443,24.8707,24.8355,24.8355,31000.0
2011-03-01 14:50:00,28.26,28.3,28.24,28.28,21700.0,24.8443,24.8795,24.8267,24.8619,21700.0
2011-03-01 15:00:00,28.29,28.3,28.27,28.28,24600.0,24.8707,24.8795,24.8531,24.8619,24600.0
2011-03-01 15:10:00,28.29,28.32,28.28,28.31,20200.0,24.8707,24.8971,24.8619,24.8883,20200.0
2011-03-01 15:20:00,28.31,28.38,28.29,28.33,21000.0,24.8883,24.9498,24.8707,24.9059,21000.0
2011-03-01 15:30:00,28.31,28.35,28.31,28.35,15900.0,24.8883,24.9234,24.8883,24.9234,15900.0
2011-03-01 15:40:00,28.35,28.4,28.34,28.38,45300.0,24.9234,24.9674,24.9147,24.9498,45300.0
2011-03-01 15:50:00,28.37,28.38,28.23,28.29,107300.0,24.941,24.9498,24.8179,24.8707,107300.0
2011-03-02 09:30:00,28.28,28.41,28.12,28.16,23100.0,24.8619,24.9762,24.7212,24.7564,23100.0
2011-03-02 09:40:00,28.19,28.27,28.15,28.16,8700.0,24.7828,24.8531,24.7476,24.7564,8700.0
2011-03-02 09:50:00,28.17,28.22,28.14,28.15,22900.0,24.7652,24.8092,24.7388,24.7476,22900.0
2011-03-02 10:00:00,28.16,28.17,28.15,28.15,32200.0,24.7564,24.7652,24.7476,24.7476,32200.0
2011-03-02 10:10:00,28.15,28.21,28.15,28.21,23700.0,24.7476,24.8004,24.7476,24.8004,23700.0
2011-03-02 10:20:00,28.21,28.28,28.15,28.24,23700.0,24.8004,24.8619,24.7476,24.8267,23700.0
2011-03-02 10:30:00,28.25,28.34,28.22,28.27,21400.0,24.8355,24.9147,24.8092,24.8531,21400.0
2011-03-02 10:40:00,28.27,28.31,28.25,28.28,12100.0,24.8531,24.8883,24.8355,24.8619,12100.0
2011-03-02 10:50:00,28.28,28.34,28.22,28.34,14000.0,24.8619,24.9147,24.8092,24.9147,14000.0
2011-03-02 11:00:00,28.34,28.43,28.29,28.38,6100.0,24.9147,24.9938,24.8707,24.9498,6100.0
2011-03-02 11:10:00,28.33,28.33,28.25,28.27,6000.0,24.9059,24.9059,24.8355,24.8531,6000.0
2011-03-02 11:20:00,28.27,28.3,28.25,28.25,13800.0,24.8531,24.8795,24.8355,24.8355,13800.0
2011-03-02 11:30:00,28.25,28.29,28.22,28.23,10600.0,24.8355,24.8707,24.8092,24.8179,10600.0
2011-03-02 11:40:00,28.22,28.22,28.15,28.15,13100.0,24.8092,24.8092,24.7476,24.7476,13100.0
2011-03-02 11:50:00,28.15,28.21,28.15,28.15,12800.0,24.7476,24.8004,24.7476,24.7476,12800.0
2011-03-02 12:00:00,28.15,28.19,28.15,28.17,7600.0,24.7476,24.7828,24.7476,24.7652,7600.0
2011-03-02 12:10:00,28.17,28.26,28.17,28.19,7200.0,24.7652,24.8443,24.7652,24.7828,7200.0
2011-03-02 12:20:00,28.21,28.34,28.21,28.24,13000.0,24.8004,24.9147,24.8004,24.8267,13000.0
2011-03-02 12:30:00,28.23,28.33,28.21,28.31,7500.0,24.8179,24.9059,24.8004,24.8883,7500.0
2011-03-02 12:40:00,28.32,28.35,28.27,28.33,9400.0,24.8971,24.9234,24.8531,24.9059,9400.0
2011-03-02 12:50:00,28.33,28.36,28.26,28.32,12200.0,24.9059,24.9322,24.8443,24.8971,12200.0
2011-03-02 13:00:00,28.32,28.4,28.31,28.31,12500.0,24.8971,24.9674,24.8883,24.8883,12500.0
2011-03-02 13:10:00,28.28,28.38,28.25,28.3,10500.0,24.8619,24.9498,24.8355,24.8795,10500.0
2011-03-02 13:20:00,28.3,28.34,28.3,28.33,9000.0,24.8795,24.9147,24.8795,24.9059,9000.0
2011-03-02 13:30:00,28.33,28.35,28.28,28.29,10000.0,24.9059,24.9234,24.8619,24.8707,10000.0
2011-03-02 13:40:00,28.3,28.3,28.25,28.27,8400.0,24.8795,24.8795,24.8355,24.8531,8400.0
2011-03-02 13:50:00,28.26,28.3,28.25,28.25,10600.0,24.8443,24.8795,24.8355,24.8355,10600.0
2011-03-02 14:00:00,28.25,28.28,28.2,28.22,13500.0,24.8355,24.8619,24.7916,24.8092,13500.0
2011-03-02 14:10:00,28.22,28.31,28.21,28.27,10800.0,24.8092,24.8883,24.8004,24.8531,10800.0
2011-03-02 14:20:00,28.27,28.31,28.23,28.28,13400.0,24.8531,24.8883,24.8179,24.8619,13400.0
2011-03-02 14:30:00,28.28,28.35,28.27,28.34,11800.0,24.8619,24.9234,24.8531,24.9147,11800.0
2011-03-02 14:40:00,28.34,28.39,28.33,28.35,18900.0,24.9147,24.9586,24.9059,24.9234,18900.0
2011-03-02 14:50:00,28.35,28.38,28.34,28.36,8900.0,24.9234,24.9498,24.9147,24.9322,8900.0
2011-03-02 15:00:00,28.37,28.45,28.37,28.43,17000.0,24.941,25.0114,24.941,24.9938,17000.0
2011-03-02 15:10:00,28.42,28.5,28.4,28.42,24300.0,24.985,25.0553,24.9674,24.985,24300.0
2011-03-02 15:20:00,28.4,28.43,28.33,28.33,21700.0,24.9674,24.9938,24.9059,24.9059,21700.0
2011-03-02 15:30:00,28.34,28.35,28.31,28.34,23400.0,24.9147,24.9234,24.8883,24.9147,23400.0
2011-03-02 15:40:00,28.33,28.34,28.31,28.33,27100.0,24.9059,24.9147,24.8883,24.9059,27100.0
2011-03-02 15:50:00,28.32,28.33,28.22,28.25,63100.0,24.8971,24.9059,24.8092,24.8355,63100.0
2011-03-03 09:30:00,28.59,28.77,28.39,28.4,39100.0,25.1344,25.2927,24.9586,24.9674,39100.0
2011-03-03 09:40:00,28.37,28.41,28.3,28.33,14500.0,24.941,24.9762,24.8795,24.9059,14500.0
2011-03-03 09:50:00,28.32,28.35,28.23,28.25,16200.0,24.8971,24.9234,24.8179,24.8355,16200.0
2011-03-03 10:00:00,28.27,28.29,28.2,28.21,5000.0,24.8531,24.8707,24.7916,24.8004,5000.0
2011-03-03 10:10:00,28.22,28.25,28.2,28.23,13600.0,24.8092,24.8355,24.7916,24.8179,13600.0
2011-03-03 10:20:00,28.21,28.27,28.11,28.23,11100.0,24.8004,24.8531,24.7125,24.8179,11100.0
2011-03-03 10:30:00,28.24,28.27,28.16,28.21,19400.0,24.8267,24.8531,24.7564,24.8004,19400.0
2011-03-03 10:40:00,28.23,28.3,28.19,28.23,23000.0,24.8179,24.8795,24.7828,24.8179,23000.0
2011-03-03 10:50:00,28.21,28.27,28.19,28.2,12100.0,24.8004,24.8531,24.7828,24.7916,12100.0
2011-03-03 11:00:00,28.19,28.21,28.17,28.17,10800.0,24.7828,24.8004,24.7652,24.7652,10800.0
2011-03-03 11:10:00,28.18,28.19,28.11,28.11,15000.0,24.774,24.7828,24.7125,24.7125,15000.0
2011-03-03 11:20:00,28.11,28.14,28.1,28.11,24700.0,24.7125,24.7388,24.7037,24.7125,24700.0
2011-03-03 11:30:00,28.1,28.13,28.05,28.07,24900.0,24.7037,24.73,24.6597,24.6773,24900.0
2011-03-03 11:40:00,28.05,28.08,28.03,28.08,16400.0,24.6597,24.6861,24.6421,24.6861,16400.0
2011-03-03 11:50:00,28.07,28.08,28.04,28.07,13700.0,24.6773,24.6861,24.6509,24.6773,13700.0
2011-03-03 12:00:00,28.08,28.1,28.0,28.0,14900.0,24.6861,24.7037,24.6157,24.6157,14900.0
2011-03-03 12:10:00,28.01,28.04,27.97,28.02,12200.0,24.6245,24.6509,24.5894,24.6333,12200.0
2011-03-03 12:20:00,28.04,28.07,28.0,28.07,8500.0,24.6509,24.6773,24.6157,24.6773,8500.0
2011-03-03 12:30:00,28.06,28.08,27.97,28.05,15100.0,24.6685,24.6861,24.5894,24.6597,15100.0
2011-03-03 12:40:00,28.04,28.05,28.0,28.05,8900.0,24.6509,24.6597,24.6157,24.6597,8900.0
2011-03-03 12:50:00,28.06,28.07,27.98,28.0,13500.0,24.6685,24.6773,24.5982,24.6157,13500.0
2011-03-03 13:00:00,28.0,28.06,27.97,28.02,16400.0,24.6157,24.6685,24.5894,24.6333,16400.0
2011-03-03 13:10:00,28.02,28.06,28.0,28.03,9400.0,24.6333,24.6685,24.6157,24.6421,9400.0
2011-03-03 13:20:00,28.03,28.17,27.97,28.0,41300.0,24.6421,24.7652,24.5894,24.6157,41300.0
2011-03-03 13:30:00,28.01,28.01,27.97,27.97,13700.0,24.6245,24.6245,24.5894,24.5894,13700.0
2011-03-03 13:40:00,27.97,28.04,27.97,28.03,23300.0,24.5894,24.6509,24.5894,24.6421,23300.0
2011-03-03 13:50:00,28.03,28.03,27.98,27.99,18600.0,24.6421,24.6421,24.5982,24.607,18600.0
2011-03-03 14:00:00,27.98,28.09,27.98,28.03,23700.0,24.5982,24.6949,24.5982,24.6421,23700.0
2011-03-03 14:10:00,28.02,28.08,28.0,28.0,13500.0,24.6333,24.6861,24.6157,24.6157,13500.0
2011-03-03 14:20:00,28.0,28.04,27.98,28.01,13300.0,24.6157,24.6509,24.5982,24.6245,13300.0
2011-03-03 14:30:00,28.01,28.03,28.0,28.01,12700.0,24.6245,24.6421,24.6157,24.6245,12700.0
2011-03-03 14:40:00,28.0,28.02,27.99,28.0,14900.0,24.6157,24.6333,24.607,24.6157,14900.0
2011-03-03 14:50:00,27.99,28.02,27.96,28.0,19600.0,24.607,24.6333,24.5806,24.6157,19600.0
2011-03-03 15:00:00,27.99,28.01,27.97,27.98,18100.0,24.607,24.6245,24.5894,24.5982,18100.0
2011-03-03 15:10:00,27.99,28.02,27.96,28.0,16700.0,24.607,24.6333,24.5806,24.6157,16700.0
2011-03-03 15:20:00,28.01,28.06,28.0,28.0,21300.0,24.6245,24.6685,24.6157,24.6157,21300.0
2011-03-03 15:30:00,28.0,28.04,28.0,28.01,24600.0,24.6157,24.6509,24.6157,24.6245,24600.0
2011-03-03 15:40:00,28.01,28.02,27.98,27.99,43500.0,24.6245,24.6333,24.5982,24.607,43500.0
2011-03-03 15:50:00,27.98,28.03,27.93,27.99,132000.0,24.5982,24.6421,24.5542,24.607,132000.0
2011-03-04 09:30:00,28.05,28.28,27.97,28.13,112200.0,24.6597,24.8619,24.5894,24.73,112200.0
2011-03-04 09:40:00,28.14,28.23,28.13,28.18,17300.0,24.7388,24.8179,24.73,24.774,17300.0
2011-03-04 09:50:00,28.17,28.17,27.86,28.01,29400.0,24.7652,24.7652,24.4927,24.6245,29400.0
2011-03-04 10:00:00,28.03,28.08,27.99,27.99,9500.0,24.6421,24.6861,24.607,24.607,9500.0
2011-03-04 10:10:00,28.0,28.04,27.98,28.01,7700.0,24.6157,24.6509,24.5982,24.6245,7700.0
2011-03-04 10:20:00,28.01,28.09,28.0,28.05,12100.0,24.6245,24.6949,24.6157,24.6597,12100.0
2011-03-04 10:30:00,28.04,28.14,28.04,28.13,8900.0,24.6509,24.7388,24.6509,24.73,8900.0
2011-03-04 10:40:00,28.14,28.16,28.07,28.14,10200.0,24.7388,24.7564,24.6773,24.7388,10200.0
2011-03-04 10:50:00,28.12,28.2,28.1,28.17,123900.0,24.7212,24.7916,24.7037,24.7652,123900.0
2011-03-04 11:00:00,28.17,28.2,28.14,28.18,9900.0,24.7652,24.7916,24.7388,24.774,9900.0
2011-03-04 11:10:00,28.17,28.23,28.17,28.2,22200.0,24.7652,24.8179,24.7652,24.7916,22200.0
2011-03-04 11:20:00,28.21,28.32,28.21,28.3,19500.0,24.8004,24.8971,24.8004,24.8795,19500.0
2011-03-04 11:30:00,28.3,28.35,28.25,28.31,24600.0,24.8795,24.9234,24.8355,24.8883,24600.0
2011-03-04 11:40:00,28.31,28.35,28.28,28.31,119800.0,24.8883,24.9234,24.8619,24.8883,119800.0
2011-03-04 11:50:00,28.31,28.36,28.3,28.3,18000.0,24.8883,24.9322,24.8795,24.8795,18000.0
2011-03-04 12:00:00,28.3,28.37,28.29,28.32,23200.0,24.8795,24.941,24.8707,24.8971,23200.0
2011-03-04 12:10:00,28.32,28.36,28.29,28.32,30300.0,24.8971,24.9322,24.8707,24.8971,30300.0
2011-03-04 12:20:00,28.33,28.34,28.27,28.31,18200.0,24.9059,24.9147,24.8531,24.8883,18200.0
2011-03-04 12:30:00,28.31,28.31,28.28,28.31,24000.0,24.8883,24.8883,24.8619,24.8883,24000.0
2011-03-04 12:40:00,28.33,28.35,28.31,28.35,10400.0,24.9059,24.9234,24.8883,24.9234,10400.0
2011-03-04 12:50:00,28.34,28.4,28.31,28.39,26600.0,24.9147,24.9674,24.8883,24.9586,26600.0
2011-03-04 13:00:00,28.38,28.44,28.38,28.42,18500.0,24.9498,25.0026,24.9498,24.985,18500.0
2011-03-04 13:10:00,28.43,28.44,28.36,28.37,16300.0,24.9938,25.0026,24.9322,24.941,16300.0
2011-03-04 13:20:00,28.36,28.38,28.33,28.33,19800.0,24.9322,24.9498,24.9059,24.9059,19800.0
2011-03-04 13:30:00,28.35,28.45,28.35,28.43,24200.0,24.9234,25.0114,24.9234,24.9938,24200.0
2011-03-04 13:40:00,28.43,28.43,28.41,28.42,15400.0,24.9938,24.9938,24.9762,24.985,15400.0
2011-03-04 13:50:00,28.42,28.45,28.41,28.44,26500.0,24.985,25.0114,24.9762,25.0026,26500.0
2011-03-04 14:00:00,28.43,28.46,28.41,28.45,32200.0,24.9938,25.0201,24.9762,25.0114,32200.0
2011-03-04 14:10:00,28.44,28.52,28.43,28.5,33200.0,25.0026,25.0729,24.9938,25.0553,33200.0
2011-03-04 14:20:00,28.49,28.52,28.44,28.45,44700.0,25.0465,25.0729,25.0026,25.0114,44700.0
2011-03-04 14:30:00,28.44,28.53,28.44,28.53,46200.0,25.0026,25.0817,25.0026,25.0817,46200.0
2011-03-04 14:40:00,28.52,28.58,28.47,28.49,77200.0,25.0729,25.1256,25.0289,25.0465,77200.0
2011-03-04 14:50:00,28.49,28.49,28.47,28.48,25300.0,25.0465,25.0465,25.0289,25.0377,25300.0
2011-03-04 15:00:00,28.48,28.56,28.43,28.44,37000.0,25.0377,25.1081,24.9938,25.0026,37000.0
2011-03-04 15:10:00,28.44,28.52,28.44,28.47,49900.0,25.0026,25.0729,25.0026,25.0289,49900.0
2011-03-04 15:20:00,28.48,28.49,28.44,28.46,35800.0,25.0377,25.0465,25.0026,25.0201,35800.0
2011-03-04 15:30:00,28.46,28.46,28.4,28.42,59000.0,25.0201,25.0201,24.9674,24.985,59000.0
2011-03-04 15:40:00,28.42,28.46,28.41,28.46,50400.0,24.985,25.0201,24.9762,25.0201,50400.0
2011-03-04 15:50:00,28.46,28.48,28.41,28.45,172900.0,25.0201,25.0377,24.9762,25.0114,172900.0
2011-03-07 09:30:00,28.54,28.67,28.52,28.6,48600.0,25.0905,25.2048,25.0729,25.1432,48600.0
2011-03-07 09:40:00,28.59,28.6,28.5,28.55,27500.0,25.1344,25.1432,25.0553,25.0993,27500.0
2011-03-07 09:50:00,28.55,28.57,28.35,28.48,70500.0,25.0993,25.1169,24.9234,25.0377,70500.0
2011-03-07 10:00:00,28.45,28.59,28.4,28.46,61600.0,25.0114,25.1344,24.9674,25.0201,61600.0
2011-03-07 10:10:00,28.45,28.54,28.4,28.47,40800.0,25.0114,25.0905,24.9674,25.0289,40800.0
2011-03-07 10:20:00,28.48,28.55,28.4,28.44,36000.0,25.0377,25.0993,24.9674,25.0026,36000.0
2011-03-07 10:30:00,28.44,28.44,28.31,28.33,32700.0,25.0026,25.0026,24.8883,24.9059,32700.0
2011-03-07 10:40:00,28.33,28.34,28.25,28.3,49500.0,24.9059,24.9147,24.8355,24.8795,49500.0
2011-03-07 10:50:00,28.3,28.32,28.24,28.32,38900.0,24.8795,24.8971,24.8267,24.8971,38900.0
2011-03-07 11:00:00,28.31,28.36,28.25,28.26,33800.0,24.8883,24.9322,24.8355,24.8443,33800.0
2011-03-07 11:10:00,28.27,28.36,28.22,28.35,25500.0,24.8531,24.9322,24.8092,24.9234,25500.0
2011-03-07 11:20:00,28.34,28.36,28.22,28.25,32400.0,24.9147,24.9322,24.8092,24.8355,32400.0
2011-03-07 11:30:00,28.24,28.26,28.15,28.19,45200.0,24.8267,24.8443,24.7476,24.7828,45200.0
2011-03-07 11:40:00,28.21,28.27,28.11,28.11,23700.0,24.8004,24.8531,24.7125,24.7125,23700.0
2011-03-07 11:50:00,28.1,28.14,28.08,28.14,19600.0,24.7037,24.7388,24.6861,24.7388,19600.0
2011-03-07 12:00:00,28.13,28.27,28.13,28.26,22500.0,24.73,24.8531,24.73,24.8443,22500.0
2011-03-07 12:10:00,28.27,28.27,28.15,28.16,21700.0,24.8531,24.8531,24.7476,24.7564,21700.0
2011-03-07 12:20:00,28.16,28.18,28.06,28.15,34800.0,24.7564,24.774,24.6685,24.7476,34800.0
2011-03-07 12:30:00,28.15,28.2,28.09,28.1,35900.0,24.7476,24.7916,24.6949,24.7037,35900.0
2011-03-07 12:40:00,28.1,28.11,27.96,27.98,22100.0,24.7037,24.7125,24.5806,24.5982,22100.0
2011-03-07 12:50:00,27.98,27.98,27.92,27.94,8600.0,24.5982,24.5982,24.5454,24.563,8600.0
2011-03-07 13:00:00,27.93,28.01,27.89,27.97,13900.0,24.5542,24.6245,24.519,24.5894,13900.0
2011-03-07 13:10:00,27.97,28.06,27.97,28.0,21100.0,24.5894,24.6685,24.5894,24.6157,21100.0
2011-03-07 13:20:00,28.0,28.03,27.98,28.0,32500.0,24.6157,24.6421,24.5982,24.6157,32500.0
2011-03-07 13:30:00,27.98,28.0,27.94,27.94,18800.0,24.5982,24.6157,24.563,24.563,18800.0
2011-03-07 13:40:00,27.95,28.0,27.94,27.97,30400.0,24.5718,24.6157,24.563,24.5894,30400.0
2011-03-07 13:50:00,27.98,27.99,27.79,27.79,64500.0,24.5982,24.607,24.4311,24.4311,64500.0
2011-03-07 14:00:00,27.81,27.82,27.77,27.79,47800.0,24.4487,24.4575,24.4135,24.4311,47800.0
2011-03-07 14:10:00,27.79,27.81,27.77,27.8,32600.0,24.4311,24.4487,24.4135,24.4399,32600.0
2011-03-07 14:20:00,27.81,27.82,27.7,27.72,89800.0,24.4487,24.4575,24.352,24.3696,89800.0
2011-03-07 14:30:00,27.72,27.79,27.61,27.63,117300.0,24.3696,24.4311,24.2729,24.2905,117300.0
2011-03-07 14:40:00,27.64,27.69,27.57,27.6,111500.0,24.2993,24.3432,24.2377,24.2641,111500.0
2011-03-07 14:50:00,27.59,27.71,27.56,27.7,61100.0,24.2553,24.3608,24.2289,24.352,61100.0
2011-03-07 15:00:00,27.7,27.83,27.7,27.81,66900.0,24.352,24.4663,24.352,24.4487,66900.0
2011-03-07 15:10:00,27.82,27.87,27.78,27.81,67300.0,24.4575,24.5015,24.4223,24.4487,67300.0
2011-03-07 15:20:00,27.81,27.96,27.8,27.95,80300.0,24.4487,24.5806,24.4399,24.5718,80300.0
2011-03-07 15:30:00,27.95,28.02,27.9,27.9,502500.0,24.5718,24.6333,24.5278,24.5278,502500.0
2011-03-07 15:40:00,27.88,27.94,27.85,27.94,82500.0,24.5103,24.563,24.4839,24.563,82500.0
2011-03-07 15:50:00,27.94,27.95,27.83,27.87,158500.0,24.563,24.5718,24.4663,24.5015,158500.0
2011-03-08 09:30:00,28.01,28.02,27.88,27.97,21200.0,24.6245,24.6333,24.5103,24.5894,21200.0
2011-03-08 09:40:00,27.98,28.09,27.97,28.09,13300.0,24.5982,24.6949,24.5894,24.6949,13300.0
2011-03-08 09:50:00,28.09,28.27,28.05,28.23,8700.0,24.6949,24.8531,24.6597,24.8179,8700.0
2011-03-08 10:00:00,28.24,28.37,28.22,28.26,22800.0,24.8267,24.941,24.8092,24.8443,22800.0
2011-03-08 10:10:00,28.26,28.43,28.19,28.33,74200.0,24.8443,24.9938,24.7828,24.9059,74200.0
2011-03-08 10:20:00,28.34,28.46,28.32,28.37,38700.0,24.9147,25.0201,24.8971,24.941,38700.0
2011-03-08 10:30:00,28.35,28.35,28.26,28.27,12600.0,24.9234,24.9234,24.8443,24.8531,12600.0
2011-03-08 10:40:00,28.28,28.29,28.15,28.16,26100.0,24.8619,24.8707,24.7476,24.7564,26100.0
2011-03-08 10:50:00,28.15,28.16,28.06,28.08,21000.0,24.7476,24.7564,24.6685,24.6861,21000.0
2011-03-08 11:00:00,28.08,28.08,27.96,28.0,24200.0,24.6861,24.6861,24.5806,24.6157,24200.0
2011-03-08 11:10:00,28.0,28.09,27.99,28.08,19500.0,24.6157,24.6949,24.607,24.6861,19500.0
2011-03-08 11:20:00,28.08,28.23,28.07,28.12,12500.0,24.6861,24.8179,24.6773,24.7212,12500.0
2011-03-08 11:30:00,28.13,28.2,28.05,28.08,9600.0,24.73,24.7916,24.6597,24.6861,9600.0
2011-03-08 11:40:00,28.09,28.14,28.09,28.09,5700.0,24.6949,24.7388,24.6949,24.6949,5700.0
2011-03-08 11:50:00,28.09,28.21,28.09,28.19,9500.0,24.6949,24.8004,24.6949,24.7828,9500.0
2011-03-08 12:00:00,28.19,28.19,28.14,28.16,8600.0,24.7828,24.7828,24.7388,24.7564,8600.0
2011-03-08 12:10:00,28.16,28.17,28.09,28.13,16300.0,24.7564,24.7652,24.6949,24.73,16300.0
2011-03-08 12:20:00,28.14,28.14,28.06,28.14,12000.0,24.7388,24.7388,24.6685,24.7388,12000.0
2011-03-08 12:30:00,28.13,28.13,28.07,28.09,11100.0,24.73,24.73,24.6773,24.6949,11100.0
2011-03-08 12:40:00,28.1,28.14,28.07,28.12,49900.0,24.7037,24.7388,24.6773,24.7212,49900.0
2011-03-08 12:50:00,28.12,28.12,28.03,28.03,60800.0,24.7212,24.7212,24.6421,24.6421,60800.0
2011-03-08 13:00:00,28.04,28.09,28.02,28.05,13700.0,24.6509,24.6949,24.6333,24.6597,13700.0
2011-03-08 13:10:00,28.05,28.05,28.0,28.0,20100.0,24.6597,24.6597,24.6157,24.6157,20100.0
2011-03-08 13:20:00,28.0,28.07,28.0,28.0,14700.0,24.6157,24.6773,24.6157,24.6157,14700.0
2011-03-08 13:30:00,28.01,28.07,28.0,28.04,12100.0,24.6245,24.6773,24.6157,24.6509,12100.0
2011-03-08 13:40:00,28.04,28.05,28.0,28.05,21000.0,24.6509,24.6597,24.6157,24.6597,21000.0
2011-03-08 13:50:00,28.06,28.07,28.0,28.05,23100.0,24.6685,24.6773,24.6157,24.6597,23100.0
2011-03-08 14:00:00,28.05,28.05,28.0,28.03,29100.0,24.6597,24.6597,24.6157,24.6421,29100.0
2011-03-08 14:10:00,28.03,28.07,28.0,28.06,69700.0,24.6421,24.6773,24.6157,24.6685,69700.0
2011-03-08 14:20:00,28.05,28.06,28.0,28.02,76800.0,24.6597,24.6685,24.6157,24.6333,76800.0
2011-03-08 14:30:00,28.02,28.02,27.96,28.0,40500.0,24.6333,24.6333,24.5806,24.6157,40500.0
2011-03-08 14:40:00,28.0,28.05,27.98,28.01,57400.0,24.6157,24.6597,24.5982,24.6245,57400.0
2011-03-08 14:50:00,28.0,28.01,27.97,28.0,26900.0,24.6157,24.6245,24.5894,24.6157,26900.0
2011-03-08 15:00:00,28.0,28.03,27.99,28.01,61300.0,24.6157,24.6421,24.607,24.6245,61300.0
2011-03-08 15:10:00,28.01,28.06,27.99,28.06,29400.0,24.6245,24.6685,24.607,24.6685,29400.0
2011-03-08 15:20:00,28.06,28.07,27.99,28.0,30400.0,24.6685,24.6773,24.607,24.6157,30400.0
2011-03-08 15:30:00,28.0,28.02,27.99,28.0,23800.0,24.6157,24.6333,24.607,24.6157,23800.0
2011-03-08 15:40:00,28.0,28.03,27.99,28.0,58500.0,24.6157,24.6421,24.607,24.6157,58500.0
2011-03-08 15:50:00,28.0,28.03,27.98,28.0,70600.0,24.6157,24.6421,24.5982,24.6157,70600.0
2011-03-09 09:30:00,28.09,28.09,27.74,27.86,15600.0,24.6949,24.6949,24.3872,24.4927,15600.0
2011-03-09 09:40:00,27.87,28.09,27.86,27.99,39500.0,24.5015,24.6949,24.4927,24.607,39500.0
2011-03-09 09:50:00,28.01,28.02,27.88,28.02,10200.0,24.6245,24.6333,24.5103,24.6333,10200.0
2011-03-09 10:00:00,28.04,28.05,27.93,27.99,6300.0,24.6509,24.6597,24.5542,24.607,6300.0
2011-03-09 10:10:00,28.02,28.09,28.02,28.09,3400.0,24.6333,24.6949,24.6333,24.6949,3400.0
2011-03-09 10:20:00,28.12,28.21,28.05,28.05,11400.0,24.7212,24.8004,24.6597,24.6597,11400.0
2011-03-09 10:30:00,28.03,28.09,27.91,27.91,25200.0,24.6421,24.6949,24.5366,24.5366,25200.0
2011-03-09 10:40:00,27.91,28.05,27.91,27.99,15400.0,24.5366,24.6597,24.5366,24.607,15400.0
2011-03-09 10:50:00,27.99,27.99,27.9,27.99,8400.0,24.607,24.607,24.5278,24.607,8400.0
2011-03-09 11:00:00,27.99,28.01,27.91,27.99,10800.0,24.607,24.6245,24.5366,24.607,10800.0
2011-03-09 11:10:00,28.0,28.04,27.93,27.94,37100.0,24.6157,24.6509,24.5542,24.563,37100.0
2011-03-09 11:20:00,27.92,28.01,27.9,27.9,13500.0,24.5454,24.6245,24.5278,24.5278,13500.0
2011-03-09 11:30:00,27.92,28.01,27.9,28.01,9500.0,24.5454,24.6245,24.5278,24.6245,9500.0
2011-03-09 11:40:00,27.98,28.01,27.92,28.0,22000.0,24.5982,24.6245,24.5454,24.6157,22000.0
2011-03-09 11:50:00,28.0,28.05,28.0,28.01,9300.0,24.6157,24.6597,24.6157,24.6245,9300.0
2011-03-09 12:00:00,28.01,28.12,28.01,28.01,15500.0,24.6245,24.7212,24.6245,24.6245,15500.0
2011-03-09 12:10:00,28.02,28.03,28.0,28.0,39800.0,24.6333,24.6421,24.6157,24.6157,39800.0
2011-03-09 12:20:00,28.0,28.02,27.94,27.94,19200.0,24.6157,24.6333,24.563,24.563,19200.0
2011-03-09 12:30:00,27.94,28.0,27.92,27.99,14200.0,24.563,24.6157,24.5454,24.607,14200.0
2011-03-09 12:40:00,28.0,28.06,27.95,28.06,9900.0,24.6157,24.6685,24.5718,24.6685,9900.0
2011-03-09 12:50:00,28.06,28.06,28.01,28.02,4100.0,24.6685,24.6685,24.6245,24.6333,4100.0
2011-03-09 13:00:00,28.03,28.04,28.0,28.02,5900.0,24.6421,24.6509,24.6157,24.6333,5900.0
2011-03-09 13:10:00,28.03,28.05,27.99,28.01,8700.0,24.6421,24.6597,24.607,24.6245,8700.0
2011-03-09 13:20:00,28.01,28.03,27.99,27.99,17400.0,24.6245,24.6421,24.607,24.607,17400.0
2011-03-09 13:30:00,27.98,28.0,27.94,27.99,14100.0,24.5982,24.6157,24.563,24.607,14100.0
2011-03-09 13:40:00,27.99,28.03,27.99,28.01,11000.0,24.607,24.6421,24.607,24.6245,11000.0
2011-03-09 13:50:00,28.01,28.04,28.0,28.03,15100.0,24.6245,24.6509,24.6157,24.6421,15100.0
2011-03-09 14:00:00,28.02,28.06,27.99,28.0,14600.0,24.6333,24.6685,24.607,24.6157,14600.0
2011-03-09 14:10:00,28.0,28.02,27.97,28.0,22200.0,24.6157,24.6333,24.5894,24.6157,22200.0
2011-03-09 14:20:00,28.01,28.02,27.97,28.02,164600.0,24.6245,24.6333,24.5894,24.6333,164600.0
2011-03-09 14:30:00,28.02,28.02,27.98,27.98,11200.0,24.6333,24.6333,24.5982,24.5982,11200.0
2011-03-09 14:40:00,28.0,28.04,27.99,28.04,10100.0,24.6157,24.6509,24.607,24.6509,10100.0
2011-03-09 14:50:00,28.05,28.06,28.04,28.06,9700.0,24.6597,24.6685,24.6509,24.6685,9700.0
2011-03-09 15:00:00,28.06,28.06,28.02,28.03,9500.0,24.6685,24.6685,24.6333,24.6421,9500.0
2011-03-09 15:10:00,28.04,28.04,28.0,28.0,24400.0,24.6509,24.6509,24.6157,24.6157,24400.0
2011-03-09 15:20:00,28.0,28.01,27.98,28.0,20500.0,24.6157,24.6245,24.5982,24.6157,20500.0
2011-03-09 15:30:00,28.0,28.01,27.95,28.01,42800.0,24.6157,24.6245,24.5718,24.6245,42800.0
2011-03-09 15:40:00,28.0,28.01,27.97,28.0,82900.0,24.6157,24.6245,24.5894,24.6157,82900.0
2011-03-09 15:50:00,28.0,28.0,27.96,27.99,96900.0,24.6157,24.6157,24.5806,24.607,96900.0
2011-03-10 09:30:00,27.92,28.02,27.82,27.91,26700.0,24.5454,24.6333,24.4575,24.5366,26700.0
2011-03-10 09:40:00,27.91,27.93,27.81,27.88,29100.0,24.5366,24.5542,24.4487,24.5103,29100.0
2011-03-10 09:50:00,27.88,27.92,27.84,27.89,14300.0,24.5103,24.5454,24.4751,24.519,14300.0
2011-03-10 10:00:00,27.88,27.91,27.83,27.86,36200.0,24.5103,24.5366,24.4663,24.4927,36200.0
2011-03-10 10:10:00,27.86,27.92,27.85,27.9,21800.0,24.4927,24.5454,24.4839,24.5278,21800.0
2011-03-10 10:20:00,27.9,28.0,27.89,27.98,46500.0,24.5278,24.6157,24.519,24.5982,46500.0
2011-03-10 10:30:00,27.98,27.99,27.94,27.98,21400.0,24.5982,24.607,24.563,24.5982,21400.0
2011-03-10 10:40:00,27.95,28.14,27.95,28.09,245900.0,24.5718,24.7388,24.5718,24.6949,245900.0
2011-03-10 10:50:00,28.08,28.35,28.08,28.32,17700.0,24.6861,24.9234,24.6861,24.8971,17700.0
2011-03-10 11:00:00,28.32,28.39,28.25,28.34,30900.0,24.8971,24.9586,24.8355,24.9147,30900.0
2011-03-10 11:10:00,28.33,28.34,28.26,28.34,26700.0,24.9059,24.9147,24.8443,24.9147,26700.0
2011-03-10 11:20:00,28.34,28.35,28.29,28.3,16500.0,24.9147,24.9234,24.8707,24.8795,16500.0
2011-03-10 11:30:00,28.3,28.3,28.13,28.15,14700.0,24.8795,24.8795,24.73,24.7476,14700.0
2011-03-10 11:40:00,28.13,28.15,28.07,28.12,13300.0,24.73,24.7476,24.6773,24.7212,13300.0
2011-03-10 11:50:00,28.14,28.19,28.14,28.18,10900.0,24.7388,24.7828,24.7388,24.774,10900.0
2011-03-10 12:00:00,28.17,28.19,28.11,28.15,227900.0,24.7652,24.7828,24.7125,24.7476,227900.0
2011-03-10 12:10:00,28.14,28.18,28.14,28.18,13200.0,24.7388,24.774,24.7388,24.774,13200.0
2011-03-10 12:20:00,28.18,28.24,28.13,28.14,12000.0,24.774,24.8267,24.73,24.7388,12000.0
2011-03-10 12:30:00,28.14,28.26,28.1,28.23,13800.0,24.7388,24.8443,24.7037,24.8179,13800.0
2011-03-10 12:40:00,28.23,28.24,28.14,28.14,11000.0,24.8179,24.8267,24.7388,24.7388,11000.0
2011-03-10 12:50:00,28.14,28.25,28.13,28.22,16400.0,24.7388,24.8355,24.73,24.8092,16400.0
2011-03-10 13:00:00,28.21,28.23,28.19,28.21,13300.0,24.8004,24.8179,24.7828,24.8004,13300.0
2011-03-10 13:10:00,28.21,28.3,28.21,28.3,8000.0,24.8004,24.8795,24.8004,24.8795,8000.0
2011-03-10 13:20:00,28.3,28.3,28.14,28.2,16300.0,24.8795,24.8795,24.7388,24.7916,16300.0
2011-03-10 13:30:00,28.2,28.26,28.12,28.22,31800.0,24.7916,24.8443,24.7212,24.8092,31800.0
2011-03-10 13:40:00,28.21,28.26,28.16,28.2,29500.0,24.8004,24.8443,24.7564,24.7916,29500.0
2011-03-10 13:50:00,28.2,28.24,28.17,28.21,17400.0,24.7916,24.8267,24.7652,24.8004,17400.0
2011-03-10 14:00:00,28.21,28.22,28.16,28.21,30100.0,24.8004,24.8092,24.7564,24.8004,30100.0
2011-03-10 14:10:00,28.21,28.21,28.17,28.19,16100.0,24.8004,24.8004,24.7652,24.7828,16100.0
2011-03-10 14:20:00,28.19,28.19,28.12,28.13,24000.0,24.7828,24.7828,24.7212,24.73,24000.0
2011-03-10 14:30:00,28.12,28.17,28.11,28.13,144300.0,24.7212,24.7652,24.7125,24.73,144300.0
2011-03-10 14:40:00,28.13,28.13,28.11,28.12,34300.0,24.73,24.73,24.7125,24.7212,34300.0
2011-03-10 14:50:00,28.12,28.13,28.09,28.1,21300.0,24.7212,24.73,24.6949,24.7037,21300.0
2011-03-10 15:00:00,28.1,28.12,28.06,28.07,41100.0,24.7037,24.7212,24.6685,24.6773,41100.0
2011-03-10 15:10:00,28.06,28.1,28.01,28.07,197700.0,24.6685,24.7037,24.6245,24.6773,197700.0
2011-03-10 15:20:00,28.08,28.09,28.05,28.07,22900.0,24.6861,24.6949,24.6597,24.6773,22900.0
2011-03-10 15:30:00,28.08,28.09,28.02,28.07,40100.0,24.6861,24.6949,24.6333,24.6773,40100.0
2011-03-10 15:40:00,28.06,28.1,28.06,28.09,60100.0,24.6685,24.7037,24.6685,24.6949,60100.0
2011-03-10 15:50:00,28.09,28.11,28.06,28.11,56300.0,24.6949,24.7125,24.6685,24.7125,56300.0
2011-03-11 09:30:00,28.81,28.95,28.48,28.49,129800.0,25.3278,25.4509,25.0377,25.0465,129800.0
2011-03-11 09:40:00,28.49,28.71,28.36,28.67,97000.0,25.0465,25.2399,24.9322,25.2048,97000.0
2011-03-11 09:50:00,28.67,28.81,28.63,28.71,146100.0,25.2048,25.3278,25.1696,25.2399,146100.0
2011-03-11 10:00:00,28.71,28.73,28.59,28.73,50000.0,25.2399,25.2575,25.1344,25.2575,50000.0
2011-03-11 10:10:00,28.73,28.8,28.67,28.78,140500.0,25.2575,25.3191,25.2048,25.3015,140500.0
2011-03-11 10:20:00,28.79,29.14,28.73,29.02,174600.0,25.3103,25.618,25.2575,25.5125,174600.0
2011-03-11 10:30:00,29.03,29.24,29.03,29.1,56800.0,25.5213,25.7059,25.5213,25.5828,56800.0
2011-03-11 10:40:00,29.09,29.1,28.97,29.03,58000.0,25.574,25.5828,25.4685,25.5213,58000.0
2011-03-11 10:50:00,29.03,29.03,28.94,28.96,25100.0,25.5213,25.5213,25.4421,25.4597,25100.0
2011-03-11 11:00:00,28.97,29.01,28.89,28.9,34400.0,25.4685,25.5037,25.3982,25.407,34400.0
2011-03-11 11:10:00,28.89,28.99,28.89,28.99,24100.0,25.3982,25.4861,25.3982,25.4861,24100.0
2011-03-11 11:20:00,28.98,29.0,28.94,28.97,16900.0,25.4773,25.4949,25.4421,25.4685,16900.0
2011-03-11 11:30:00,28.97,29.03,28.94,29.01,34700.0,25.4685,25.5213,25.4421,25.5037,34700.0
2011-03-11 11:40:00,29.0,29.13,29.0,29.12,88900.0,25.4949,25.6092,25.4949,25.6004,88900.0
2011-03-11 11:50:00,29.12,29.32,29.08,29.12,115000.0,25.6004,25.7762,25.5652,25.6004,115000.0
2011-03-11 12:00:00,29.1,29.2,29.03,29.11,17500.0,25.5828,25.6707,25.5213,25.5916,17500.0
2011-03-11 12:10:00,29.1,29.12,29.08,29.11,8400.0,25.5828,25.6004,25.5652,25.5916,8400.0
2011-03-11 12:20:00,29.09,29.16,29.08,29.12,11300.0,25.574,25.6355,25.5652,25.6004,11300.0
2011-03-11 12:30:00,29.11,29.11,29.08,29.09,7500.0,25.5916,25.5916,25.5652,25.574,7500.0
2011-03-11 12:40:00,29.1,29.11,29.09,29.1,6700.0,25.5828,25.5916,25.574,25.5828,6700.0
2011-03-11 12:50:00,29.1,29.25,29.09,29.22,18000.0,25.5828,25.7147,25.574,25.6883,18000.0
2011-03-11 13:00:00,29.2,29.2,29.13,29.19,25200.0,25.6707,25.6707,25.6092,25.6619,25200.0
2011-03-11 13:10:00,29.2,29.2,29.08,29.2,31000.0,25.6707,25.6707,25.5652,25.6707,31000.0
2011-03-11 13:20:00,29.2,29.2,29.12,29.14,7900.0,25.6707,25.6707,25.6004,25.618,7900.0
2011-03-11 13:30:00,29.14,29.16,29.08,29.09,21200.0,25.618,25.6355,25.5652,25.574,21200.0
2011-03-11 13:40:00,29.1,29.13,29.04,29.1,45600.0,25.5828,25.6092,25.53,25.5828,45600.0
2011-03-11 13:50:00,29.11,29.11,29.1,29.1,10200.0,25.5916,25.5916,25.5828,25.5828,10200.0
2011-03-11 14:00:00,29.1,29.15,29.06,29.11,29900.0,25.5828,25.6268,25.5476,25.5916,29900.0
2011-03-11 14:10:00,29.11,29.12,29.1,29.1,12400.0,25.5916,25.6004,25.5828,25.5828,12400.0
2011-03-11 14:20:00,29.11,29.15,29.1,29.1,18800.0,25.5916,25.6268,25.5828,25.5828,18800.0
2011-03-11 14:30:00,29.1,29.15,29.08,29.09,28300.0,25.5828,25.6268,25.5652,25.574,28300.0
2011-03-11 14:40:00,29.09,29.09,29.02,29.07,37900.0,25.574,25.574,25.5125,25.5564,37900.0
2011-03-11 14:50:00,29.07,29.07,28.99,29.01,20900.0,25.5564,25.5564,25.4861,25.5037,20900.0
2011-03-11 15:00:00,29.0,29.02,28.94,28.96,32000.0,25.4949,25.5125,25.4421,25.4597,32000.0
2011-03-11 15:10:00,28.96,28.97,28.93,28.97,29200.0,25.4597,25.4685,25.4333,25.4685,29200.0
2011-03-11 15:20:00,28.96,28.98,28.96,28.97,25700.0,25.4597,25.4773,25.4597,25.4685,25700.0
2011-03-11 15:30:00,28.96,28.98,28.88,28.91,42300.0,25.4597,25.4773,25.3894,25.4158,42300.0
2011-03-11 15:40:00,28.91,28.92,28.85,28.87,55900.0,25.4158,25.4245,25.363,25.3806,55900.0
2011-03-11 15:50:00,28.88,28.94,28.82,28.84,118400.0,25.3894,25.4421,25.3366,25.3542,118400.0
2011-03-14 09:30:00,28.69,28.69,28.5,28.6,48700.0,25.2223,25.2223,25.0553,25.1432,48700.0
2011-03-14 09:40:00,28.51,28.65,28.39,28.54,25200.0,25.0641,25.1872,24.9586,25.0905,25200.0
2011-03-14 09:50:00,28.54,28.57,28.42,28.49,33300.0,25.0905,25.1169,24.985,25.0465,33300.0
2011-03-14 10:00:00,28.47,28.73,28.47,28.52,28600.0,25.0289,25.2575,25.0289,25.0729,28600.0
2011-03-14 10:10:00,28.5,28.6,28.5,28.6,30600.0,25.0553,25.1432,25.0553,25.1432,30600.0
2011-03-14 10:20:00,28.59,28.62,28.51,28.55,37800.0,25.1344,25.1608,25.0641,25.0993,37800.0
2011-03-14 10:30:00,28.53,28.53,28.45,28.48,25000.0,25.0817,25.0817,25.0114,25.0377,25000.0
2011-03-14 10:40:00,28.48,28.52,28.4,28.51,18800.0,25.0377,25.0729,24.9674,25.0641,18800.0
2011-03-14 10:50:00,28.53,28.54,28.4,28.45,15600.0,25.0817,25.0905,24.9674,25.0114,15600.0
2011-03-14 11:00:00,28.46,28.48,28.42,28.42,7300.0,25.0201,25.0377,24.985,24.985,7300.0
2011-03-14 11:10:00,28.42,28.42,28.35,28.35,27800.0,24.985,24.985,24.9234,24.9234,27800.0
2011-03-14 11:20:00,28.35,28.48,28.34,28.48,29700.0,24.9234,25.0377,24.9147,25.0377,29700.0
2011-03-14 11:30:00,28.47,28.54,28.45,28.49,23400.0,25.0289,25.0905,25.0114,25.0465,23400.0
2011-03-14 11:40:00,28.49,28.51,28.42,28.51,135200.0,25.0465,25.0641,24.985,25.0641,135200.0
2011-03-14 11:50:00,28.5,28.55,28.45,28.55,25000.0,25.0553,25.0993,25.0114,25.0993,25000.0
2011-03-14 12:00:00,28.55,28.59,28.53,28.53,27000.0,25.0993,25.1344,25.0817,25.0817,27000.0
2011-03-14 12:10:00,28.53,28.59,28.47,28.48,16600.0,25.0817,25.1344,25.0289,25.0377,16600.0
2011-03-14 12:20:00,28.48,28.57,28.47,28.51,13700.0,25.0377,25.1169,25.0289,25.0641,13700.0
2011-03-14 12:30:00,28.51,28.56,28.5,28.53,13800.0,25.0641,25.1081,25.0553,25.0817,13800.0
2011-03-14 12:40:00,28.54,28.61,28.49,28.61,18200.0,25.0905,25.152,25.0465,25.152,18200.0
2011-03-14 12:50:00,28.61,28.65,28.53,28.63,15100.0,25.152,25.1872,25.0817,25.1696,15100.0
2011-03-14 13:00:00,28.64,28.67,28.62,28.67,12800.0,25.1784,25.2048,25.1608,25.2048,12800.0
2011-03-14 13:10:00,28.66,28.67,28.63,28.65,15900.0,25.196,25.2048,25.1696,25.1872,15900.0
2011-03-14 13:20:00,28.66,28.66,28.59,28.63,30300.0,25.196,25.196,25.1344,25.1696,30300.0
2011-03-14 13:30:00,28.63,28.66,28.6,28.62,71400.0,25.1696,25.196,25.1432,25.1608,71400.0
2011-03-14 13:40:00,28.63,28.71,28.62,28.65,51700.0,25.1696,25.2399,25.1608,25.1872,51700.0
2011-03-14 13:50:00,28.64,28.67,28.61,28.65,44300.0,25.1784,25.2048,25.152,25.1872,44300.0
2011-03-14 14:00:00,28.64,28.72,28.63,28.71,35300.0,25.1784,25.2487,25.1696,25.2399,35300.0
2011-03-14 14:10:00,28.68,28.69,28.63,28.65,29000.0,25.2136,25.2223,25.1696,25.1872,29000.0
2011-03-14 14:20:00,28.65,28.67,28.62,28.65,40600.0,25.1872,25.2048,25.1608,25.1872,40600.0
2011-03-14 14:30:00,28.65,28.7,28.61,28.66,104700.0,25.1872,25.2311,25.152,25.196,104700.0
2011-03-14 14:40:00,28.66,28.7,28.64,28.68,72100.0,25.196,25.2311,25.1784,25.2136,72100.0
2011-03-14 14:50:00,28.68,28.7,28.66,28.67,38000.0,25.2136,25.2311,25.196,25.2048,38000.0
2011-03-14 15:00:00,28.67,28.72,28.66,28.7,58700.0,25.2048,25.2487,25.196,25.2311,58700.0
2011-03-14 15:10:00,28.7,28.74,28.68,28.7,40800.0,25.2311,25.2663,25.2136,25.2311,40800.0
2011-03-14 15:20:00,28.7,28.73,28.66,28.73,73400.0,25.2311,25.2575,25.196,25.2575,73400.0
2011-03-14 15:30:00,28.73,28.73,28.66,28.7,110800.0,25.2575,25.2575,25.196,25.2311,110800.0
2011-03-14 15:40:00,28.7,28.72,28.67,28.69,140500.0,25.2311,25.2487,25.2048,25.2223,140500.0
2011-03-14 15:50:00,28.68,28.72,28.65,28.68,95700.0,25.2136,25.2487,25.1872,25.2136,95700.0
2011-03-15 09:30:00,28.23,28.53,28.18,28.44,81900.0,24.8179,25.0817,24.774,25.0026,81900.0
2011-03-15 09:40:00,28.43,28.76,28.42,28.65,42500.0,24.9938,25.2839,24.985,25.1872,42500.0
2011-03-15 09:50:00,28.65,28.69,28.52,28.54,38200.0,25.1872,25.2223,25.0729,25.0905,38200.0
2011-03-15 10:00:00,28.54,28.69,28.52,28.62,53300.0,25.0905,25.2223,25.0729,25.1608,53300.0
2011-03-15 10:10:00,28.63,28.73,28.63,28.71,25600.0,25.1696,25.2575,25.1696,25.2399,25600.0
2011-03-15 10:20:00,28.71,28.88,28.69,28.87,28400.0,25.2399,25.3894,25.2223,25.3806,28400.0
2011-03-15 10:30:00,28.88,28.95,28.82,28.95,25700.0,25.3894,25.4509,25.3366,25.4509,25700.0
2011-03-15 10:40:00,28.95,29.04,28.93,28.93,31700.0,25.4509,25.53,25.4333,25.4333,31700.0
2011-03-15 10:50:00,28.94,28.97,28.87,28.95,17300.0,25.4421,25.4685,25.3806,25.4509,17300.0
2011-03-15 11:00:00,28.95,29.01,28.85,28.9,27700.0,25.4509,25.5037,25.363,25.407,27700.0
2011-03-15 11:10:00,28.89,28.95,28.85,28.93,25100.0,25.3982,25.4509,25.363,25.4333,25100.0
2011-03-15 11:20:00,28.93,28.99,28.89,28.98,22300.0,25.4333,25.4861,25.3982,25.4773,22300.0
2011-03-15 11:30:00,28.99,28.99,28.9,28.96,25900.0,25.4861,25.4861,25.407,25.4597,25900.0
2011-03-15 11:40:00,28.95,28.99,28.95,28.95,16300.0,25.4509,25.4861,25.4509,25.4509,16300.0
2011-03-15 11:50:00,28.95,29.07,28.9,29.03,65800.0,25.4509,25.5564,25.407,25.5213,65800.0
2011-03-15 12:00:00,29.02,29.08,28.96,29.08,10700.0,25.5125,25.5652,25.4597,25.5652,10700.0
2011-03-15 12:10:00,29.07,29.08,28.93,28.94,31000.0,25.5564,25.5652,25.4333,25.4421,31000.0
2011-03-15 12:20:00,28.94,28.95,28.82,28.86,24600.0,25.4421,25.4509,25.3366,25.3718,24600.0
2011-03-15 12:30:00,28.87,28.88,28.75,28.75,12200.0,25.3806,25.3894,25.2751,25.2751,12200.0
2011-03-15 12:40:00,28.75,28.75,28.64,28.68,14100.0,25.2751,25.2751,25.1784,25.2136,14100.0
2011-03-15 12:50:00,28.68,28.8,28.68,28.79,15300.0,25.2136,25.3191,25.2136,25.3103,15300.0
2011-03-15 13:00:00,28.79,28.79,28.73,28.77,4300.0,25.3103,25.3103,25.2575,25.2927,4300.0
2011-03-15 13:10:00,28.77,28.81,28.74,28.74,10500.0,25.2927,25.3278,25.2663,25.2663,10500.0
2011-03-15 13:20:00,28.74,28.75,28.72,28.73,4200.0,25.2663,25.2751,25.2487,25.2575,4200.0
2011-03-15 13:30:00,28.72,28.76,28.72,28.73,9100.0,25.2487,25.2839,25.2487,25.2575,9100.0
2011-03-15 13:40:00,28.74,28.79,28.67,28.78,14000.0,25.2663,25.3103,25.2048,25.3015,14000.0
2011-03-15 13:50:00,28.79,28.84,28.76,28.83,21100.0,25.3103,25.3542,25.2839,25.3454,21100.0
2011-03-15 14:00:00,28.83,28.84,28.79,28.8,8700.0,25.3454,25.3542,25.3103,25.3191,8700.0
2011-03-15 14:10:00,28.8,28.81,28.76,28.81,17500.0,25.3191,25.3278,25.2839,25.3278,17500.0
2011-03-15 14:20:00,28.79,28.93,28.75,28.91,32100.0,25.3103,25.4333,25.2751,25.4158,32100.0
2011-03-15 14:30:00,28.91,28.95,28.81,28.81,14200.0,25.4158,25.4509,25.3278,25.3278,14200.0
2011-03-15 14:40:00,28.81,28.95,28.8,28.88,24500.0,25.3278,25.4509,25.3191,25.3894,24500.0
2011-03-15 14:50:00,28.88,28.94,28.84,28.87,50900.0,25.3894,25.4421,25.3542,25.3806,50900.0
2011-03-15 15:00:00,28.86,28.97,28.86,28.95,29300.0,25.3718,25.4685,25.3718,25.4509,29300.0
2011-03-15 15:10:00,28.94,28.96,28.92,28.93,23800.0,25.4421,25.4597,25.4245,25.4333,23800.0
2011-03-15 15:20:00,28.93,28.99,28.92,28.98,48200.0,25.4333,25.4861,25.4245,25.4773,48200.0
2011-03-15 15:30:00,28.98,29.01,28.89,28.95,58100.0,25.4773,25.5037,25.3982,25.4509,58100.0
2011-03-15 15:40:00,28.94,28.97,28.88,28.9,157400.0,25.4421,25.4685,25.3894,25.407,157400.0
2011-03-15 15:50:00,28.9,28.92,28.85,28.91,63400.0,25.407,25.4245,25.363,25.4158,63400.0
2011-03-16 09:30:00,28.76,29.0,28.76,28.99,40000.0,25.2839,25.4949,25.2839,25.4861,40000.0
2011-03-16 09:40:00,28.98,29.23,28.95,29.23,24800.0,25.4773,25.6971,25.4509,25.6971,24800.0
2011-03-16 09:50:00,29.21,29.46,29.21,29.43,42300.0,25.6795,25.8993,25.6795,25.8729,42300.0
2011-03-16 10:00:00,29.4,29.48,29.38,29.44,24500.0,25.8465,25.9169,25.829,25.8817,24500.0
2011-03-16 10:10:00,29.43,29.63,29.43,29.57,34100.0,25.8729,26.0487,25.8729,25.996,34100.0
2011-03-16 10:20:00,29.55,29.58,29.5,29.51,36700.0,25.9784,26.0048,25.9344,25.9432,36700.0
2011-03-16 10:30:00,29.52,29.83,29.51,29.78,74000.0,25.952,26.2246,25.9432,26.1806,74000.0
2011-03-16 10:40:00,29.78,29.8,29.73,29.74,30600.0,26.1806,26.1982,26.1366,26.1454,30600.0
2011-03-16 10:50:00,29.74,29.75,29.66,29.66,18700.0,26.1454,26.1542,26.0751,26.0751,18700.0
2011-03-16 11:00:00,29.66,29.71,29.51,29.7,118400.0,26.0751,26.1191,25.9432,26.1103,118400.0
2011-03-16 11:10:00,29.69,29.81,29.69,29.78,43600.0,26.1015,26.207,26.1015,26.1806,43600.0
2011-03-16 11:20:00,29.76,29.81,29.65,29.76,44000.0,26.163,26.207,26.0663,26.163,44000.0
2011-03-16 11:30:00,29.77,29.96,29.73,29.91,122800.0,26.1718,26.3388,26.1366,26.2949,122800.0
2011-03-16 11:40:00,29.9,29.95,29.69,29.69,75800.0,26.2861,26.3301,26.1015,26.1015,75800.0
2011-03-16 11:50:00,29.7,29.76,29.65,29.71,22000.0,26.1103,26.163,26.0663,26.1191,22000.0
2011-03-16 12:00:00,29.7,29.72,29.65,29.65,47400.0,26.1103,26.1279,26.0663,26.0663,47400.0
2011-03-16 12:10:00,29.65,29.75,29.65,29.71,25100.0,26.0663,26.1542,26.0663,26.1191,25100.0
2011-03-16 12:20:00,29.72,29.77,29.71,29.77,11300.0,26.1279,26.1718,26.1191,26.1718,11300.0
2011-03-16 12:30:00,29.77,29.78,29.7,29.76,24900.0,26.1718,26.1806,26.1103,26.163,24900.0
2011-03-16 12:40:00,29.75,29.84,29.72,29.75,17800.0,26.1542,26.2334,26.1279,26.1542,17800.0
2011-03-16 12:50:00,29.75,29.9,29.73,29.84,29700.0,26.1542,26.2861,26.1366,26.2334,29700.0
2011-03-16 13:00:00,29.83,29.85,29.77,29.77,18400.0,26.2246,26.2421,26.1718,26.1718,18400.0
2011-03-16 13:10:00,29.76,29.92,29.76,29.92,33700.0,26.163,26.3037,26.163,26.3037,33700.0
2011-03-16 13:20:00,29.91,29.98,29.87,29.95,30400.0,26.2949,26.3564,26.2597,26.3301,30400.0
2011-03-16 13:30:00,29.94,29.94,29.8,29.84,38600.0,26.3213,26.3213,26.1982,26.2334,38600.0
2011-03-16 13:40:00,29.84,29.98,29.8,29.94,73500.0,26.2334,26.3564,26.1982,26.3213,73500.0
2011-03-16 13:50:00,29.94,29.97,29.84,29.93,55100.0,26.3213,26.3476,26.2334,26.3125,55100.0
2011-03-16 14:00:00,29.92,29.93,29.87,29.93,53600.0,26.3037,26.3125,26.2597,26.3125,53600.0
2011-03-16 14:10:00,29.92,29.92,29.75,29.75,45600.0,26.3037,26.3037,26.1542,26.1542,45600.0
2011-03-16 14:20:00,29.74,29.9,29.74,29.85,43400.0,26.1454,26.2861,26.1454,26.2421,43400.0
2011-03-16 14:30:00,29.85,29.94,29.8,29.89,53700.0,26.2421,26.3213,26.1982,26.2773,53700.0
2011-03-16 14:40:00,29.89,29.96,29.86,29.91,52100.0,26.2773,26.3388,26.2509,26.2949,52100.0
2011-03-16 14:50:00,29.9,29.96,29.86,29.88,38400.0,26.2861,26.3388,26.2509,26.2685,38400.0
2011-03-16 15:00:00,29.87,29.91,29.85,29.87,39600.0,26.2597,26.2949,26.2421,26.2597,39600.0
2011-03-16 15:10:00,29.87,29.89,29.82,29.84,36900.0,26.2597,26.2773,26.2158,26.2334,36900.0
2011-03-16 15:20:00,29.84,29.88,29.75,29.83,75700.0,26.2334,26.2685,26.1542,26.2246,75700.0
2011-03-16 15:30:00,29.82,29.83,29.75,29.76,135400.0,26.2158,26.2246,26.1542,26.163,135400.0
2011-03-16 15:40:00,29.76,29.82,29.74,29.75,104300.0,26.163,26.2158,26.1454,26.1542,104300.0
2011-03-16 15:50:00,29.75,29.81,29.74,29.81,172700.0,26.1542,26.207,26.1454,26.207,172700.0
2011-03-17 09:30:00,29.99,30.0,29.74,29.77,49800.0,26.3652,26.374,26.1454,26.1718,49800.0
2011-03-17 09:40:00,29.76,29.76,29.35,29.45,71300.0,26.163,26.163,25.8026,25.8905,71300.0
2011-03-17 09:50:00,29.44,29.74,29.26,29.34,73800.0,25.8817,26.1454,25.7235,25.7938,73800.0
2011-03-17 10:00:00,29.35,29.75,29.35,29.61,75000.0,25.8026,26.1542,25.8026,26.0312,75000.0
2011-03-17 10:10:00,29.6,29.8,29.57,29.75,50600.0,26.0224,26.1982,25.996,26.1542,50600.0
2011-03-17 10:20:00,29.75,29.88,29.71,29.84,82800.0,26.1542,26.2685,26.1191,26.2334,82800.0
2011-03-17 10:30:00,29.85,29.9,29.71,29.71,21500.0,26.2421,26.2861,26.1191,26.1191,21500.0
2011-03-17 10:40:00,29.71,29.72,29.62,29.7,23100.0,26.1191,26.1279,26.0399,26.1103,23100.0
2011-03-17 10:50:00,29.71,29.75,29.65,29.75,15100.0,26.1191,26.1542,26.0663,26.1542,15100.0
2011-03-17 11:00:00,29.75,29.76,29.65,29.65,15800.0,26.1542,26.163,26.0663,26.0663,15800.0
2011-03-17 11:10:00,29.65,29.72,29.65,29.67,16000.0,26.0663,26.1279,26.0663,26.0839,16000.0
2011-03-17 11:20:00,29.66,29.75,29.65,29.72,16200.0,26.0751,26.1542,26.0663,26.1279,16200.0
2011-03-17 11:30:00,29.72,29.77,29.68,29.74,15200.0,26.1279,26.1718,26.0927,26.1454,15200.0
2011-03-17 11:40:00,29.71,29.73,29.66,29.69,16200.0,26.1191,26.1366,26.0751,26.1015,16200.0
2011-03-17 11:50:00,29.72,29.73,29.67,29.67,18000.0,26.1279,26.1366,26.0839,26.0839,18000.0
2011-03-17 12:00:00,29.68,29.69,29.64,29.65,26100.0,26.0927,26.1015,26.0575,26.0663,26100.0
2011-03-17 12:10:00,29.65,29.69,29.64,29.67,21800.0,26.0663,26.1015,26.0575,26.0839,21800.0
2011-03-17 12:20:00,29.67,29.69,29.64,29.67,15300.0,26.0839,26.1015,26.0575,26.0839,15300.0
2011-03-17 12:30:00,29.67,29.75,29.65,29.72,35700.0,26.0839,26.1542,26.0663,26.1279,35700.0
2011-03-17 12:40:00,29.71,29.79,29.68,29.71,26600.0,26.1191,26.1894,26.0927,26.1191,26600.0
2011-03-17 12:50:00,29.72,29.78,29.66,29.73,24200.0,26.1279,26.1806,26.0751,26.1366,24200.0
2011-03-17 13:00:00,29.71,29.82,29.68,29.8,36000.0,26.1191,26.2158,26.0927,26.1982,36000.0
2011-03-17 13:10:00,29.79,29.93,29.7,29.78,31100.0,26.1894,26.3125,26.1103,26.1806,31100.0
2011-03-17 13:20:00,29.77,29.84,29.71,29.74,18500.0,26.1718,26.2334,26.1191,26.1454,18500.0
2011-03-17 13:30:00,29.74,29.79,29.7,29.75,17500.0,26.1454,26.1894,26.1103,26.1542,17500.0
2011-03-17 13:40:00,29.75,29.76,29.64,29.71,23500.0,26.1542,26.163,26.0575,26.1191,23500.0
2011-03-17 13:50:00,29.71,29.71,29.64,29.67,20800.0,26.1191,26.1191,26.0575,26.0839,20800.0
2011-03-17 14:00:00,29.68,29.69,29.62,29.66,29400.0,26.0927,26.1015,26.0399,26.0751,29400.0
2011-03-17 14:10:00,29.65,29.68,29.64,29.66,22900.0,26.0663,26.0927,26.0575,26.0751,22900.0
2011-03-17 14:20:00,29.66,29.73,29.65,29.69,26100.0,26.0751,26.1366,26.0663,26.1015,26100.0
2011-03-17 14:30:00,29.7,29.78,29.67,29.71,25100.0,26.1103,26.1806,26.0839,26.1191,25100.0
2011-03-17 14:40:00,29.69,29.73,29.67,29.67,21100.0,26.1015,26.1366,26.0839,26.0839,21100.0
2011-03-17 14:50:00,29.67,29.75,29.65,29.75,32600.0,26.0839,26.1542,26.0663,26.1542,32600.0
2011-03-17 15:00:00,29.75,29.78,29.65,29.65,34600.0,26.1542,26.1806,26.0663,26.0663,34600.0
2011-03-17 15:10:00,29.65,29.67,29.64,29.65,45900.0,26.0663,26.0839,26.0575,26.0663,45900.0
2011-03-17 15:20:00,29.66,29.67,29.54,29.6,74400.0,26.0751,26.0839,25.9696,26.0224,74400.0
2011-03-17 15:30:00,29.59,29.72,29.57,29.72,84700.0,26.0136,26.1279,25.996,26.1279,84700.0
2011-03-17 15:40:00,29.72,29.77,29.65,29.77,85700.0,26.1279,26.1718,26.0663,26.1718,85700.0
2011-03-17 15:50:00,29.77,29.8,29.75,29.77,97800.0,26.1718,26.1982,26.1542,26.1718,97800.0
2011-03-18 09:30:00,29.97,30.0,29.79,29.91,71400.0,26.3476,26.374,26.1894,26.2949,71400.0
2011-03-18 09:40:00,29.9,30.0,29.9,29.97,19800.0,26.2861,26.374,26.2861,26.3476,19800.0
2011-03-18 09:50:00,29.97,29.99,29.94,29.96,30800.0,26.3476,26.3652,26.3213,26.3388,30800.0
2011-03-18 10:00:00,29.97,30.0,29.88,29.95,33400.0,26.3476,26.374,26.2685,26.3301,33400.0
2011-03-18 10:10:00,29.96,29.99,29.93,29.94,19300.0,26.3388,26.3652,26.3125,26.3213,19300.0
2011-03-18 10:20:00,29.95,30.06,29.9,29.97,42200.0,26.3301,26.4268,26.2861,26.3476,42200.0
2011-03-18 10:30:00,29.97,30.01,29.96,30.0,31800.0,26.3476,26.3828,26.3388,26.374,31800.0
2011-03-18 10:40:00,29.99,30.14,29.98,30.08,39900.0,26.3652,26.4971,26.3564,26.4443,39900.0
2011-03-18 10:50:00,30.09,30.14,30.08,30.09,12800.0,26.4531,26.4971,26.4443,26.4531,12800.0
2011-03-18 11:00:00,30.1,30.12,30.03,30.03,15700.0,26.4619,26.4795,26.4004,26.4004,15700.0
2011-03-18 11:10:00,30.01,30.05,29.94,30.0,15900.0,26.3828,26.418,26.3213,26.374,15900.0
2011-03-18 11:20:00,30.0,30.07,30.0,30.05,14900.0,26.374,26.4356,26.374,26.418,14900.0
2011-03-18 11:30:00,30.05,30.12,30.05,30.11,58500.0,26.418,26.4795,26.418,26.4707,58500.0
2011-03-18 11:40:00,30.12,30.16,30.03,30.05,28500.0,26.4795,26.5147,26.4004,26.418,28500.0
2011-03-18 11:50:00,30.06,30.07,29.97,29.99,24900.0,26.4268,26.4356,26.3476,26.3652,24900.0
2011-03-18 12:00:00,29.99,30.0,29.97,30.0,19500.0,26.3652,26.374,26.3476,26.374,19500.0
2011-03-18 12:10:00,30.0,30.0,29.95,30.0,16400.0,26.374,26.374,26.3301,26.374,16400.0
2011-03-18 12:20:00,30.0,30.0,29.98,29.99,21300.0,26.374,26.374,26.3564,26.3652,21300.0
2011-03-18 12:30:00,29.99,30.0,29.89,29.95,25200.0,26.3652,26.374,26.2773,26.3301,25200.0
2011-03-18 12:40:00,29.93,30.0,29.93,30.0,36000.0,26.3125,26.374,26.3125,26.374,36000.0
2011-03-18 12:50:00,30.0,30.0,29.99,30.0,49800.0,26.374,26.374,26.3652,26.374,49800.0
2011-03-18 13:00:00,30.0,30.01,29.99,30.0,35800.0,26.374,26.3828,26.3652,26.374,35800.0
2011-03-18 13:10:00,30.0,30.0,29.99,30.0,24000.0,26.374,26.374,26.3652,26.374,24000.0
2011-03-18 13:20:00,30.0,30.08,29.99,30.08,39800.0,26.374,26.4443,26.3652,26.4443,39800.0
2011-03-18 13:30:00,30.08,30.18,30.04,30.12,23900.0,26.4443,26.5323,26.4092,26.4795,23900.0
2011-03-18 13:40:00,30.14,30.14,30.06,30.06,8300.0,26.4971,26.4971,26.4268,26.4268,8300.0
2011-03-18 13:50:00,30.07,30.08,30.03,30.03,15300.0,26.4356,26.4443,26.4004,26.4004,15300.0
2011-03-18 14:00:00,30.03,30.06,30.0,30.05,10700.0,26.4004,26.4268,26.374,26.418,10700.0
2011-03-18 14:10:00,30.05,30.06,29.98,30.0,39500.0,26.418,26.4268,26.3564,26.374,39500.0
2011-03-18 14:20:00,30.0,30.02,29.99,30.0,42600.0,26.374,26.3916,26.3652,26.374,42600.0
2011-03-18 14:30:00,30.0,30.04,29.98,30.01,24000.0,26.374,26.4092,26.3564,26.3828,24000.0
2011-03-18 14:40:00,30.01,30.01,29.98,29.99,30000.0,26.3828,26.3828,26.3564,26.3652,30000.0
2011-03-18 14:50:00,29.99,30.0,29.93,29.93,28700.0,26.3652,26.374,26.3125,26.3125,28700.0
2011-03-18 15:00:00,29.92,29.95,29.9,29.93,15000.0,26.3037,26.3301,26.2861,26.3125,15000.0
2011-03-18 15:10:00,29.95,30.0,29.93,29.99,35000.0,26.3301,26.374,26.3125,26.3652,35000.0
2011-03-18 15:20:00,29.98,30.0,29.93,29.93,67400.0,26.3564,26.374,26.3125,26.3125,67400.0
2011-03-18 15:30:00,29.93,30.0,29.93,29.96,54600.0,26.3125,26.374,26.3125,26.3388,54600.0
2011-03-18 15:40:00,29.96,29.99,29.92,29.97,130800.0,26.3388,26.3652,26.3037,26.3476,130800.0
2011-03-18 15:50:00,29.97,30.0,29.86,29.92,414800.0,26.3476,26.374,26.2509,26.3037,414800.0
2011-03-21 09:30:00,30.0,30.12,29.9,30.11,110500.0,26.374,26.4795,26.2861,26.4707,110500.0
2011-03-21 09:40:00,30.1,30.23,29.98,30.21,111800.0,26.4619,26.5762,26.3564,26.5586,111800.0
2011-03-21 09:50:00,30.2,30.22,29.97,29.97,94000.0,26.5498,26.5674,26.3476,26.3476,94000.0
2011-03-21 10:00:00,29.96,30.14,29.9,30.04,38100.0,26.3388,26.4971,26.2861,26.4092,38100.0
2011-03-21 10:10:00,30.07,30.09,29.99,30.0,41000.0,26.4356,26.4531,26.3652,26.374,41000.0
2011-03-21 10:20:00,30.0,30.05,29.98,29.99,34400.0,26.374,26.418,26.3564,26.3652,34400.0
2011-03-21 10:30:00,29.99,30.1,29.99,30.03,31900.0,26.3652,26.4619,26.3652,26.4004,31900.0
2011-03-21 10:40:00,30.02,30.1,30.01,30.03,13800.0,26.3916,26.4619,26.3828,26.4004,13800.0
2011-03-21 10:50:00,30.02,30.07,30.0,30.07,23900.0,26.3916,26.4356,26.374,26.4356,23900.0
2011-03-21 11:00:00,30.08,30.14,30.03,30.12,29000.0,26.4443,26.4971,26.4004,26.4795,29000.0
2011-03-21 11:10:00,30.12,30.12,30.02,30.03,18300.0,26.4795,26.4795,26.3916,26.4004,18300.0
2011-03-21 11:20:00,30.03,30.05,30.0,30.04,23600.0,26.4004,26.418,26.374,26.4092,23600.0
2011-03-21 11:30:00,30.04,30.06,30.01,30.05,24100.0,26.4092,26.4268,26.3828,26.418,24100.0
2011-03-21 11:40:00,30.06,30.2,30.06,30.14,23000.0,26.4268,26.5498,26.4268,26.4971,23000.0
2011-03-21 11:50:00,30.15,30.22,30.12,30.2,53300.0,26.5059,26.5674,26.4795,26.5498,53300.0
2011-03-21 12:00:00,30.2,30.23,30.19,30.21,28100.0,26.5498,26.5762,26.541,26.5586,28100.0
2011-03-21 12:10:00,30.21,30.25,30.12,30.24,41800.0,26.5586,26.5938,26.4795,26.585,41800.0
2011-03-21 12:20:00,30.25,30.3,30.2,30.27,35800.0,26.5938,26.6378,26.5498,26.6114,35800.0
2011-03-21 12:30:00,30.27,30.28,30.15,30.22,50300.0,26.6114,26.6202,26.5059,26.5674,50300.0
2011-03-21 12:40:00,30.22,30.25,30.17,30.23,24100.0,26.5674,26.5938,26.5235,26.5762,24100.0
2011-03-21 12:50:00,30.22,30.25,30.2,30.21,21600.0,26.5674,26.5938,26.5498,26.5586,21600.0
2011-03-21 13:00:00,30.21,30.25,30.16,30.2,42500.0,26.5586,26.5938,26.5147,26.5498,42500.0
2011-03-21 13:10:00,30.2,30.21,30.16,30.18,47400.0,26.5498,26.5586,26.5147,26.5323,47400.0
2011-03-21 13:20:00,30.19,30.21,30.16,30.21,71500.0,26.541,26.5586,26.5147,26.5586,71500.0
2011-03-21 13:30:00,30.2,30.25,30.19,30.25,23100.0,26.5498,26.5938,26.541,26.5938,23100.0
2011-03-21 13:40:00,30.25,30.29,30.23,30.29,23500.0,26.5938,26.629,26.5762,26.629,23500.0
2011-03-21 13:50:00,30.28,30.35,30.27,30.35,74600.0,26.6202,26.6817,26.6114,26.6817,74600.0
2011-03-21 14:00:00,30.35,30.35,30.13,30.14,144700.0,26.6817,26.6817,26.4883,26.4971,144700.0
2011-03-21 14:10:00,30.13,30.16,30.07,30.11,40300.0,26.4883,26.5147,26.4356,26.4707,40300.0
2011-03-21 14:20:00,30.11,30.11,30.04,30.04,30800.0,26.4707,26.4707,26.4092,26.4092,30800.0
2011-03-21 14:30:00,30.05,30.15,30.04,30.12,51400.0,26.418,26.5059,26.4092,26.4795,51400.0
2011-03-21 14:40:00,30.12,30.14,30.12,30.14,37300.0,26.4795,26.4971,26.4795,26.4971,37300.0
2011-03-21 14:50:00,30.15,30.15,30.08,30.08,42200.0,26.5059,26.5059,26.4443,26.4443,42200.0
2011-03-21 15:00:00,30.08,30.15,30.05,30.15,57900.0,26.4443,26.5059,26.418,26.5059,57900.0
2011-03-21 15:10:00,30.15,30.22,30.13,30.18,69600.0,26.5059,26.5674,26.4883,26.5323,69600.0
2011-03-21 15:20:00,30.18,30.21,30.12,30.14,78200.0,26.5323,26.5586,26.4795,26.4971,78200.0
2011-03-21 15:30:00,30.14,30.31,30.14,30.29,106500.0,26.4971,26.6465,26.4971,26.629,106500.0
2011-03-21 15:40:00,30.29,30.34,30.28,30.28,118600.0,26.629,26.6729,26.6202,26.6202,118600.0
2011-03-21 15:50:00,30.29,30.39,30.26,30.35,153900.0,26.629,26.7169,26.6026,26.6817,153900.0
2011-03-22 09:30:00,31.8,32.1,31.22,31.66,662000.0,27.9565,28.2202,27.4466,27.8334,662000.0
2011-03-22 09:40:00,31.66,31.77,31.15,31.33,301900.0,27.8334,27.9301,27.385,27.5433,301900.0
2011-03-22 09:50:00,31.34,31.34,30.57,30.76,497300.0,27.5521,27.5521,26.8751,27.0422,497300.0
2011-03-22 10:00:00,30.75,31.31,30.57,31.11,518900.0,27.0334,27.5257,26.8751,27.3499,518900.0
2011-03-22 10:10:00,31.12,31.27,30.95,31.21,253700.0,27.3586,27.4905,27.2092,27.4378,253700.0
2011-03-22 10:20:00,31.23,31.38,31.02,31.26,147000.0,27.4553,27.5872,27.2707,27.4817,147000.0
2011-03-22 10:30:00,31.29,31.29,31.03,31.11,90300.0,27.5081,27.5081,27.2795,27.3499,90300.0
2011-03-22 10:40:00,31.12,31.29,31.07,31.17,106000.0,27.3586,27.5081,27.3147,27.4026,106000.0
2011-03-22 10:50:00,31.16,31.25,31.01,31.18,42500.0,27.3938,27.4729,27.2619,27.4114,42500.0
2011-03-22 11:00:00,31.16,31.38,31.12,31.16,105700.0,27.3938,27.5872,27.3586,27.3938,105700.0
2011-03-22 11:10:00,31.17,31.22,31.13,31.16,25900.0,27.4026,27.4466,27.3674,27.3938,25900.0
2011-03-22 11:20:00,31.16,31.18,31.05,31.16,38600.0,27.3938,27.4114,27.2971,27.3938,38600.0
2011-03-22 11:30:00,31.16,31.22,31.09,31.21,30400.0,27.3938,27.4466,27.3323,27.4378,30400.0
2011-03-22 11:40:00,31.21,31.22,31.1,31.14,19300.0,27.4378,27.4466,27.3411,27.3762,19300.0
2011-03-22 11:50:00,31.13,31.14,31.03,31.12,33300.0,27.3674,27.3762,27.2795,27.3586,33300.0
2011-03-22 12:00:00,31.12,31.13,31.02,31.02,30600.0,27.3586,27.3674,27.2707,27.2707,30600.0
2011-03-22 12:10:00,31.02,31.13,30.94,31.09,74000.0,27.2707,27.3674,27.2004,27.3323,74000.0
2011-03-22 12:20:00,31.09,31.22,31.09,31.18,15800.0,27.3323,27.4466,27.3323,27.4114,15800.0
2011-03-22 12:30:00,31.18,31.2,31.13,31.2,16000.0,27.4114,27.429,27.3674,27.429,16000.0
2011-03-22 12:40:00,31.2,31.2,31.04,31.05,19100.0,27.429,27.429,27.2883,27.2971,19100.0
2011-03-22 12:50:00,31.02,31.11,31.01,31.02,53400.0,27.2707,27.3499,27.2619,27.2707,53400.0
2011-03-22 13:00:00,31.0,31.02,30.78,30.95,69100.0,27.2531,27.2707,27.0597,27.2092,69100.0
2011-03-22 13:10:00,30.94,31.0,30.88,30.88,32000.0,27.2004,27.2531,27.1477,27.1477,32000.0
2011-03-22 13:20:00,30.89,30.97,30.81,30.81,31300.0,27.1564,27.2268,27.0861,27.0861,31300.0
2011-03-22 13:30:00,30.82,30.89,30.78,30.79,30800.0,27.0949,27.1564,27.0597,27.0685,30800.0
2011-03-22 13:40:00,30.79,30.82,30.76,30.8,20700.0,27.0685,27.0949,27.0422,27.0773,20700.0
2011-03-22 13:50:00,30.8,30.84,30.75,30.77,30600.0,27.0773,27.1125,27.0334,27.0509,30600.0
2011-03-22 14:00:00,30.77,30.82,30.75,30.75,27600.0,27.0509,27.0949,27.0334,27.0334,27600.0
2011-03-22 14:10:00,30.75,30.83,30.73,30.77,28200.0,27.0334,27.1037,27.0158,27.0509,28200.0
2011-03-22 14:20:00,30.77,30.84,30.74,30.81,36600.0,27.0509,27.1125,27.0246,27.0861,36600.0
2011-03-22 14:30:00,30.81,30.95,30.81,30.94,32400.0,27.0861,27.2092,27.0861,27.2004,32400.0
2011-03-22 14:40:00,30.94,31.09,30.92,30.92,50800.0,27.2004,27.3323,27.1828,27.1828,50800.0
2011-03-22 14:50:00,30.91,30.94,30.9,30.92,31800.0,27.174,27.2004,27.1652,27.1828,31800.0
2011-03-22 15:00:00,30.92,30.94,30.86,30.88,47000.0,27.1828,27.2004,27.1301,27.1477,47000.0
2011-03-22 15:10:00,30.88,30.91,30.81,30.9,33900.0,27.1477,27.174,27.0861,27.1652,33900.0
2011-03-22 15:20:00,30.91,30.93,30.81,30.84,37500.0,27.174,27.1916,27.0861,27.1125,37500.0
2011-03-22 15:30:00,30.83,30.96,30.82,30.91,62000.0,27.1037,27.218,27.0949,27.174,62000.0
2011-03-22 15:40:00,30.91,30.98,30.89,30.9,178400.0,27.174,27.2356,27.1564,27.1652,178400.0
2011-03-22 15:50:00,30.89,30.91,30.79,30.84,226500.0,27.1564,27.174,27.0685,27.1125,226500.0
2011-03-23 09:30:00,30.9,31.05,30.65,30.95,63800.0,27.1652,27.2971,26.9455,27.2092,63800.0
2011-03-23 09:40:00,30.95,30.97,30.76,30.94,23100.0,27.2092,27.2268,27.0422,27.2004,23100.0
2011-03-23 09:50:00,30.95,30.99,30.78,30.79,27800.0,27.2092,27.2444,27.0597,27.0685,27800.0
2011-03-23 10:00:00,30.79,30.83,30.55,30.82,66800.0,27.0685,27.1037,26.8575,27.0949,66800.0
2011-03-23 10:10:00,30.83,31.03,30.75,31.03,109900.0,27.1037,27.2795,27.0334,27.2795,109900.0
2011-03-23 10:20:00,31.04,31.15,31.04,31.05,22900.0,27.2883,27.385,27.2883,27.2971,22900.0
2011-03-23 10:30:00,31.05,31.07,30.91,30.98,25900.0,27.2971,27.3147,27.174,27.2356,25900.0
2011-03-23 10:40:00,30.98,31.05,30.79,30.79,71800.0,27.2356,27.2971,27.0685,27.0685,71800.0
2011-03-23 10:50:00,30.82,30.82,30.65,30.75,33100.0,27.0949,27.0949,26.9455,27.0334,33100.0
2011-03-23 11:00:00,30.77,30.79,30.62,30.7,18600.0,27.0509,27.0685,26.9191,26.9894,18600.0
2011-03-23 11:10:00,30.72,30.84,30.7,30.74,16000.0,27.007,27.1125,26.9894,27.0246,16000.0
2011-03-23 11:20:00,30.74,30.8,30.67,30.68,28400.0,27.0246,27.0773,26.963,26.9718,28400.0
2011-03-23 11:30:00,30.71,30.81,30.7,30.79,25200.0,26.9982,27.0861,26.9894,27.0685,25200.0
2011-03-23 11:40:00,30.8,30.83,30.78,30.8,23900.0,27.0773,27.1037,27.0597,27.0773,23900.0
2011-03-23 11:50:00,30.79,30.81,30.75,30.8,23600.0,27.0685,27.0861,27.0334,27.0773,23600.0
2011-03-23 12:00:00,30.8,30.9,30.78,30.82,30200.0,27.0773,27.1652,27.0597,27.0949,30200.0
2011-03-23 12:10:00,30.8,30.82,30.77,30.8,13600.0,27.0773,27.0949,27.0509,27.0773,13600.0
2011-03-23 12:20:00,30.8,30.83,30.76,30.78,22200.0,27.0773,27.1037,27.0422,27.0597,22200.0
2011-03-23 12:30:00,30.78,30.8,30.64,30.67,14900.0,27.0597,27.0773,26.9367,26.963,14900.0
2011-03-23 12:40:00,30.66,30.75,30.62,30.7,24700.0,26.9542,27.0334,26.9191,26.9894,24700.0
2011-03-23 12:50:00,30.67,30.75,30.6,30.73,29000.0,26.963,27.0334,26.9015,27.0158,29000.0
2011-03-23 13:00:00,30.72,30.78,30.62,30.7,41600.0,27.007,27.0597,26.9191,26.9894,41600.0
2011-03-23 13:10:00,30.7,30.73,30.62,30.62,27900.0,26.9894,27.0158,26.9191,26.9191,27900.0
2011-03-23 13:20:00,30.62,30.63,30.57,30.58,11900.0,26.9191,26.9279,26.8751,26.8839,11900.0
2011-03-23 13:30:00,30.59,30.68,30.55,30.66,29500.0,26.8927,26.9718,26.8575,26.9542,29500.0
2011-03-23 13:40:00,30.67,30.68,30.6,30.62,35400.0,26.963,26.9718,26.9015,26.9191,35400.0
2011-03-23 13:50:00,30.62,30.67,30.6,30.65,41700.0,26.9191,26.963,26.9015,26.9455,41700.0
2011-03-23 14:00:00,30.65,30.74,30.64,30.72,12000.0,26.9455,27.0246,26.9367,27.007,12000.0
2011-03-23 14:10:00,30.72,30.84,30.71,30.79,55600.0,27.007,27.1125,26.9982,27.0685,55600.0
2011-03-23 14:20:00,30.81,30.84,30.76,30.77,12300.0,27.0861,27.1125,27.0422,27.0509,12300.0
2011-03-23 14:30:00,30.78,30.79,30.7,30.74,25000.0,27.0597,27.0685,26.9894,27.0246,25000.0
2011-03-23 14:40:00,30.74,30.74,30.7,30.71,10100.0,27.0246,27.0246,26.9894,26.9982,10100.0
2011-03-23 14:50:00,30.73,30.76,30.69,30.7,20000.0,27.0158,27.0422,26.9806,26.9894,20000.0
2011-03-23 15:00:00,30.69,30.78,30.68,30.73,28600.0,26.9806,27.0597,26.9718,27.0158,28600.0
2011-03-23 15:10:00,30.73,30.84,30.7,30.72,75000.0,27.0158,27.1125,26.9894,27.007,75000.0
2011-03-23 15:20:00,30.72,30.81,30.68,30.72,47600.0,27.007,27.0861,26.9718,27.007,47600.0
2011-03-23 15:30:00,30.71,30.73,30.61,30.68,53300.0,26.9982,27.0158,26.9103,26.9718,53300.0
2011-03-23 15:40:00,30.68,30.71,30.63,30.65,63000.0,26.9718,26.9982,26.9279,26.9455,63000.0
2011-03-23 15:50:00,30.65,30.67,30.61,30.64,93300.0,26.9455,26.963,26.9103,26.9367,93300.0
2011-03-24 09:30:00,30.83,31.05,30.76,31.01,55900.0,27.1037,27.2971,27.0422,27.2619,55900.0
2011-03-24 09:40:00,31.0,31.08,30.96,31.02,23100.0,27.2531,27.3235,27.218,27.2707,23100.0
2011-03-24 09:50:00,31.02,31.2,30.98,31.19,40300.0,27.2707,27.429,27.2356,27.4202,40300.0
2011-03-24 10:00:00,31.18,31.24,31.03,31.05,26200.0,27.4114,27.4641,27.2795,27.2971,26200.0
2011-03-24 10:10:00,31.05,31.12,30.98,31.1,24800.0,27.2971,27.3586,27.2356,27.3411,24800.0
2011-03-24 10:20:00,31.1,31.18,31.04,31.15,22200.0,27.3411,27.4114,27.2883,27.385,22200.0
2011-03-24 10:30:00,31.15,31.2,31.08,31.14,35700.0,27.385,27.429,27.3235,27.3762,35700.0
2011-03-24 10:40:00,31.14,31.18,30.96,30.96,44200.0,27.3762,27.4114,27.218,27.218,44200.0
2011-03-24 10:50:00,30.97,31.13,30.97,31.09,26400.0,27.2268,27.3674,27.2268,27.3323,26400.0
2011-03-24 11:00:00,31.1,31.14,31.06,31.06,10900.0,27.3411,27.3762,27.3059,27.3059,10900.0
2011-03-24 11:10:00,31.06,31.19,31.06,31.18,27000.0,27.3059,27.4202,27.3059,27.4114,27000.0
2011-03-24 11:20:00,31.18,31.19,31.15,31.16,9300.0,27.4114,27.4202,27.385,27.3938,9300.0
2011-03-24 11:30:00,31.16,31.16,31.13,31.14,8700.0,27.3938,27.3938,27.3674,27.3762,8700.0
2011-03-24 11:40:00,31.15,31.18,31.14,31.18,13700.0,27.385,27.4114,27.3762,27.4114,13700.0
2011-03-24 11:50:00,31.17,31.19,31.16,31.19,13700.0,27.4026,27.4202,27.3938,27.4202,13700.0
2011-03-24 12:00:00,31.19,31.31,31.19,31.3,32200.0,27.4202,27.5257,27.4202,27.5169,32200.0
2011-03-24 12:10:00,31.3,31.32,31.27,31.32,10800.0,27.5169,27.5345,27.4905,27.5345,10800.0
2011-03-24 12:20:00,31.31,31.32,31.14,31.16,12800.0,27.5257,27.5345,27.3762,27.3938,12800.0
2011-03-24 12:30:00,31.16,31.23,31.13,31.23,19600.0,27.3938,27.4553,27.3674,27.4553,19600.0
2011-03-24 12:40:00,31.22,31.23,31.21,31.23,9000.0,27.4466,27.4553,27.4378,27.4553,9000.0
2011-03-24 12:50:00,31.22,31.23,31.15,31.23,33300.0,27.4466,27.4553,27.385,27.4553,33300.0
2011-03-24 13:00:00,31.24,31.26,31.21,31.21,21100.0,27.4641,27.4817,27.4378,27.4378,21100.0
2011-03-24 13:10:00,31.22,31.27,31.18,31.24,25300.0,27.4466,27.4905,27.4114,27.4641,25300.0
2011-03-24 13:20:00,31.24,31.31,31.2,31.31,27700.0,27.4641,27.5257,27.429,27.5257,27700.0
2011-03-24 13:30:00,31.31,31.31,31.16,31.16,17700.0,27.5257,27.5257,27.3938,27.3938,17700.0
2011-03-24 13:40:00,31.17,31.26,31.16,31.26,43700.0,27.4026,27.4817,27.3938,27.4817,43700.0
2011-03-24 13:50:00,31.27,31.27,31.17,31.22,17300.0,27.4905,27.4905,27.4026,27.4466,17300.0
2011-03-24 14:00:00,31.23,31.29,31.21,31.21,20700.0,27.4553,27.5081,27.4378,27.4378,20700.0
2011-03-24 14:10:00,31.22,31.27,31.17,31.21,54600.0,27.4466,27.4905,27.4026,27.4378,54600.0
2011-03-24 14:20:00,31.2,31.23,31.17,31.2,20100.0,27.429,27.4553,27.4026,27.429,20100.0
2011-03-24 14:30:00,31.19,31.22,31.16,31.21,36100.0,27.4202,27.4466,27.3938,27.4378,36100.0
2011-03-24 14:40:00,31.21,31.21,31.19,31.19,11500.0,27.4378,27.4378,27.4202,27.4202,11500.0
2011-03-24 14:50:00,31.19,31.22,31.17,31.21,27600.0,27.4202,27.4466,27.4026,27.4378,27600.0
2011-03-24 15:00:00,31.22,31.29,31.19,31.27,24700.0,27.4466,27.5081,27.4202,27.4905,24700.0
2011-03-24 15:10:00,31.28,31.3,31.27,31.3,20100.0,27.4993,27.5169,27.4905,27.5169,20100.0
2011-03-24 15:20:00,31.3,31.34,31.3,31.32,42000.0,27.5169,27.5521,27.5169,27.5345,42000.0
2011-03-24 15:30:00,31.32,31.33,31.24,31.26,58600.0,27.5345,27.5433,27.4641,27.4817,58600.0
2011-03-24 15:40:00,31.26,31.29,31.25,31.25,36700.0,27.4817,27.5081,27.4729,27.4729,36700.0
2011-03-24 15:50:00,31.26,31.27,31.22,31.25,86500.0,27.4817,27.4905,27.4466,27.4729,86500.0
2011-03-25 09:30:00,31.31,31.37,31.16,31.2,46000.0,27.5257,27.5784,27.3938,27.429,46000.0
2011-03-25 09:40:00,31.21,31.28,31.2,31.26,15500.0,27.4378,27.4993,27.429,27.4817,15500.0
2011-03-25 09:50:00,31.27,31.32,31.25,31.31,15500.0,27.4905,27.5345,27.4729,27.5257,15500.0
2011-03-25 10:00:00,31.31,31.43,31.31,31.39,37000.0,27.5257,27.6312,27.5257,27.596,37000.0
2011-03-25 10:10:00,31.39,31.46,31.33,31.45,58600.0,27.596,27.6575,27.5433,27.6488,58600.0
2011-03-25 10:20:00,31.47,31.49,31.38,31.48,27600.0,27.6663,27.6839,27.5872,27.6751,27600.0
2011-03-25 10:30:00,31.49,31.53,31.43,31.46,30300.0,27.6839,27.7191,27.6312,27.6575,30300.0
2011-03-25 10:40:00,31.47,31.52,31.47,31.48,25200.0,27.6663,27.7103,27.6663,27.6751,25200.0
2011-03-25 10:50:00,31.49,31.52,31.47,31.48,20700.0,27.6839,27.7103,27.6663,27.6751,20700.0
2011-03-25 11:00:00,31.49,31.61,31.49,31.55,27800.0,27.6839,27.7894,27.6839,27.7367,27800.0
2011-03-25 11:10:00,31.55,31.56,31.45,31.49,26500.0,27.7367,27.7455,27.6488,27.6839,26500.0
2011-03-25 11:20:00,31.5,31.54,31.42,31.47,32400.0,27.6927,27.7279,27.6224,27.6663,32400.0
2011-03-25 11:30:00,31.48,31.5,31.43,31.46,30500.0,27.6751,27.6927,27.6312,27.6575,30500.0
2011-03-25 11:40:00,31.47,31.51,31.44,31.47,25700.0,27.6663,27.7015,27.64,27.6663,25700.0
2011-03-25 11:50:00,31.49,31.51,31.48,31.5,12100.0,27.6839,27.7015,27.6751,27.6927,12100.0
2011-03-25 12:00:00,31.5,31.52,31.39,31.5,32100.0,27.6927,27.7103,27.596,27.6927,32100.0
2011-03-25 12:10:00,31.52,31.52,31.47,31.5,106400.0,27.7103,27.7103,27.6663,27.6927,106400.0
2011-03-25 12:20:00,31.51,31.55,31.46,31.54,27600.0,27.7015,27.7367,27.6575,27.7279,27600.0
2011-03-25 12:30:00,31.53,31.54,31.46,31.51,16500.0,27.7191,27.7279,27.6575,27.7015,16500.0
2011-03-25 12:40:00,31.52,31.54,31.51,31.54,6400.0,27.7103,27.7279,27.7015,27.7279,6400.0
2011-03-25 12:50:00,31.54,31.58,31.52,31.58,4900.0,27.7279,27.763,27.7103,27.763,4900.0
2011-03-25 13:00:00,31.57,31.58,31.52,31.54,10700.0,27.7543,27.763,27.7103,27.7279,10700.0
2011-03-25 13:10:00,31.54,31.54,31.48,31.52,21700.0,27.7279,27.7279,27.6751,27.7103,21700.0
2011-03-25 13:20:00,31.53,31.54,31.52,31.54,4500.0,27.7191,27.7279,27.7103,27.7279,4500.0
2011-03-25 13:30:00,31.53,31.54,31.49,31.54,14500.0,27.7191,27.7279,27.6839,27.7279,14500.0
2011-03-25 13:40:00,31.54,31.72,31.51,31.7,37000.0,27.7279,27.8861,27.7015,27.8685,37000.0
2011-03-25 13:50:00,31.69,31.69,31.62,31.66,9000.0,27.8597,27.8597,27.7982,27.8334,9000.0
2011-03-25 14:00:00,31.68,31.7,31.63,31.63,15800.0,27.851,27.8685,27.807,27.807,15800.0
2011-03-25 14:10:00,31.64,31.66,31.56,31.6,16300.0,27.8158,27.8334,27.7455,27.7806,16300.0
2011-03-25 14:20:00,31.61,31.62,31.54,31.56,16300.0,27.7894,27.7982,27.7279,27.7455,16300.0
2011-03-25 14:30:00,31.56,31.59,31.52,31.53,35400.0,27.7455,27.7718,27.7103,27.7191,35400.0
2011-03-25 14:40:00,31.53,31.56,31.52,31.54,37300.0,27.7191,27.7455,27.7103,27.7279,37300.0
2011-03-25 14:50:00,31.55,31.56,31.52,31.53,17800.0,27.7367,27.7455,27.7103,27.7191,17800.0
2011-03-25 15:00:00,31.53,31.55,31.52,31.55,13600.0,27.7191,27.7367,27.7103,27.7367,13600.0
2011-03-25 15:10:00,31.55,31.59,31.54,31.58,12500.0,27.7367,27.7718,27.7279,27.763,12500.0
2011-03-25 15:20:00,31.56,31.57,31.52,31.54,17300.0,27.7455,27.7543,27.7103,27.7279,17300.0
2011-03-25 15:30:00,31.54,31.56,31.52,31.55,35900.0,27.7279,27.7455,27.7103,27.7367,35900.0
2011-03-25 15:40:00,31.55,31.57,31.52,31.52,40600.0,27.7367,27.7543,27.7103,27.7103,40600.0
2011-03-25 15:50:00,31.52,31.55,31.52,31.52,113800.0,27.7103,27.7367,27.7103,27.7103,113800.0
2011-03-28 09:30:00,31.52,31.78,31.45,31.72,27900.0,27.7103,27.9389,27.6488,27.8861,27900.0
2011-03-28 09:40:00,31.71,31.82,31.71,31.82,24600.0,27.8773,27.974,27.8773,27.974,24600.0
2011-03-28 09:50:00,31.82,31.9,31.77,31.8,21800.0,27.974,28.0444,27.9301,27.9565,21800.0
2011-03-28 10:00:00,31.84,31.97,31.79,31.97,30000.0,27.9916,28.1059,27.9477,28.1059,30000.0
2011-03-28 10:10:00,31.99,32.0,31.9,31.99,44800.0,28.1235,28.1323,28.0444,28.1235,44800.0
2011-03-28 10:20:00,31.99,32.08,31.94,31.95,60200.0,28.1235,28.2026,28.0795,28.0883,60200.0
2011-03-28 10:30:00,31.94,32.01,31.83,31.87,45500.0,28.0795,28.1411,27.9828,28.018,45500.0
2011-03-28 10:40:00,31.9,32.06,31.86,31.98,65400.0,28.0444,28.185,28.0092,28.1147,65400.0
2011-03-28 10:50:00,31.97,32.02,31.95,31.99,23900.0,28.1059,28.1499,28.0883,28.1235,23900.0
2011-03-28 11:00:00,31.98,32.0,31.9,31.99,39600.0,28.1147,28.1323,28.0444,28.1235,39600.0
2011-03-28 11:10:00,31.98,31.98,31.8,31.8,16600.0,28.1147,28.1147,27.9565,27.9565,16600.0
2011-03-28 11:20:00,31.8,31.88,31.77,31.79,15200.0,27.9565,28.0268,27.9301,27.9477,15200.0
2011-03-28 11:30:00,31.78,31.79,31.65,31.67,15300.0,27.9389,27.9477,27.8246,27.8422,15300.0
2011-03-28 11:40:00,31.67,31.67,31.57,31.6,14500.0,27.8422,27.8422,27.7543,27.7806,14500.0
2011-03-28 11:50:00,31.6,31.73,31.59,31.68,10600.0,27.7806,27.8949,27.7718,27.851,10600.0
2011-03-28 12:00:00,31.68,31.7,31.65,31.68,8500.0,27.851,27.8685,27.8246,27.851,8500.0
2011-03-28 12:10:00,31.68,31.74,31.68,31.73,4900.0,27.851,27.9037,27.851,27.8949,4900.0
2011-03-28 12:20:00,31.74,31.76,31.6,31.61,10800.0,27.9037,27.9213,27.7806,27.7894,10800.0
2011-03-28 12:30:00,31.61,31.61,31.52,31.53,5900.0,27.7894,27.7894,27.7103,27.7191,5900.0
2011-03-28 12:40:00,31.53,31.56,31.53,31.55,2600.0,27.7191,27.7455,27.7191,27.7367,2600.0
2011-03-28 12:50:00,31.55,31.55,31.53,31.53,3600.0,27.7367,27.7367,27.7191,27.7191,3600.0
2011-03-28 13:00:00,31.53,31.54,31.47,31.53,4800.0,27.7191,27.7279,27.6663,27.7191,4800.0
2011-03-28 13:10:00,31.54,31.56,31.54,31.56,1900.0,27.7279,27.7455,27.7279,27.7455,1900.0
2011-03-28 13:20:00,31.54,31.55,31.41,31.42,37500.0,27.7279,27.7367,27.6136,27.6224,37500.0
2011-03-28 13:30:00,31.4,31.43,31.32,31.37,10400.0,27.6048,27.6312,27.5345,27.5784,10400.0
2011-03-28 13:40:00,31.41,31.49,31.37,31.4,13700.0,27.6136,27.6839,27.5784,27.6048,13700.0
2011-03-28 13:50:00,31.43,31.48,31.37,31.46,5800.0,27.6312,27.6751,27.5784,27.6575,5800.0
2011-03-28 14:00:00,31.44,31.46,31.41,31.45,8100.0,27.64,27.6575,27.6136,27.6488,8100.0
2011-03-28 14:10:00,31.43,31.52,31.4,31.52,33000.0,27.6312,27.7103,27.6048,27.7103,33000.0
2011-03-28 14:20:00,31.52,31.55,31.49,31.49,6200.0,27.7103,27.7367,27.6839,27.6839,6200.0
2011-03-28 14:30:00,31.5,31.53,31.44,31.52,12500.0,27.6927,27.7191,27.64,27.7103,12500.0
2011-03-28 14:40:00,31.52,31.55,31.49,31.51,8100.0,27.7103,27.7367,27.6839,27.7015,8100.0
2011-03-28 14:50:00,31.52,31.56,31.47,31.52,8300.0,27.7103,27.7455,27.6663,27.7103,8300.0
2011-03-28 15:00:00,31.53,31.57,31.51,31.53,14000.0,27.7191,27.7543,27.7015,27.7191,14000.0
2011-03-28 15:10:00,31.52,31.57,31.5,31.54,16700.0,27.7103,27.7543,27.6927,27.7279,16700.0
2011-03-28 15:20:00,31.54,31.56,31.5,31.52,34100.0,27.7279,27.7455,27.6927,27.7103,34100.0
2011-03-28 15:30:00,31.51,31.6,31.49,31.53,30400.0,27.7015,27.7806,27.6839,27.7191,30400.0
2011-03-28 15:40:00,31.54,31.55,31.48,31.5,18900.0,27.7279,27.7367,27.6751,27.6927,18900.0
2011-03-28 15:50:00,31.49,31.51,31.44,31.46,44100.0,27.6839,27.7015,27.64,27.6575,44100.0
2011-03-29 09:30:00,31.42,31.46,31.25,31.3,20900.0,27.6224,27.6575,27.4729,27.5169,20900.0
2011-03-29 09:40:00,31.29,31.29,31.18,31.23,12000.0,27.5081,27.5081,27.4114,27.4553,12000.0
2011-03-29 09:50:00,31.22,31.33,31.22,31.28,14100.0,27.4466,27.5433,27.4466,27.4993,14100.0
2011-03-29 10:00:00,31.3,31.35,31.19,31.33,17300.0,27.5169,27.5608,27.4202,27.5433,17300.0
2011-03-29 10:10:00,31.33,31.39,31.22,31.29,27300.0,27.5433,27.596,27.4466,27.5081,27300.0
2011-03-29 10:20:00,31.29,31.3,31.23,31.3,15100.0,27.5081,27.5169,27.4553,27.5169,15100.0
2011-03-29 10:30:00,31.27,31.31,31.25,31.28,15300.0,27.4905,27.5257,27.4729,27.4993,15300.0
2011-03-29 10:40:00,31.28,31.41,31.27,31.41,11200.0,27.4993,27.6136,27.4905,27.6136,11200.0
2011-03-29 10:50:00,31.4,31.52,31.39,31.45,35100.0,27.6048,27.7103,27.596,27.6488,35100.0
2011-03-29 11:00:00,31.47,31.51,31.39,31.44,8900.0,27.6663,27.7015,27.596,27.64,8900.0
2011-03-29 11:10:00,31.43,31.48,31.41,31.45,73600.0,27.6312,27.6751,27.6136,27.6488,73600.0
2011-03-29 11:20:00,31.46,31.52,31.43,31.44,29600.0,27.6575,27.7103,27.6312,27.64,29600.0
2011-03-29 11:30:00,31.44,31.44,31.39,31.42,8200.0,27.64,27.64,27.596,27.6224,8200.0
2011-03-29 11:40:00,31.4,31.47,31.4,31.47,8000.0,27.6048,27.6663,27.6048,27.6663,8000.0
2011-03-29 11:50:00,31.46,31.46,31.38,31.39,20700.0,27.6575,27.6575,27.5872,27.596,20700.0
2011-03-29 12:00:00,31.4,31.4,31.25,31.26,22900.0,27.6048,27.6048,27.4729,27.4817,22900.0
2011-03-29 12:10:00,31.29,31.34,31.18,31.3,48800.0,27.5081,27.5521,27.4114,27.5169,48800.0
2011-03-29 12:20:00,31.29,31.31,31.12,31.13,49400.0,27.5081,27.5257,27.3586,27.3674,49400.0
2011-03-29 12:30:00,31.13,31.25,31.13,31.22,119900.0,27.3674,27.4729,27.3674,27.4466,119900.0
2011-03-29 12:40:00,31.23,31.28,31.17,31.21,12400.0,27.4553,27.4993,27.4026,27.4378,12400.0
2011-03-29 12:50:00,31.18,31.2,31.16,31.17,8200.0,27.4114,27.429,27.3938,27.4026,8200.0
2011-03-29 13:00:00,31.18,31.3,31.18,31.24,15800.0,27.4114,27.5169,27.4114,27.4641,15800.0
2011-03-29 13:10:00,31.24,31.24,31.19,31.19,10600.0,27.4641,27.4641,27.4202,27.4202,10600.0
2011-03-29 13:20:00,31.19,31.26,31.19,31.22,19900.0,27.4202,27.4817,27.4202,27.4466,19900.0
2011-03-29 13:30:00,31.22,31.22,31.04,31.07,32400.0,27.4466,27.4466,27.2883,27.3147,32400.0
2011-03-29 13:40:00,31.07,31.08,30.99,30.99,149100.0,27.3147,27.3235,27.2444,27.2444,149100.0
2011-03-29 13:50:00,30.99,31.04,30.99,31.01,17100.0,27.2444,27.2883,27.2444,27.2619,17100.0
2011-03-29 14:00:00,31.01,31.06,30.99,31.02,52800.0,27.2619,27.3059,27.2444,27.2707,52800.0
2011-03-29 14:10:00,31.01,31.05,30.96,31.02,49300.0,27.2619,27.2971,27.218,27.2707,49300.0
2011-03-29 14:20:00,31.03,31.03,30.98,30.99,18700.0,27.2795,27.2795,27.2356,27.2444,18700.0
2011-03-29 14:30:00,31.0,31.04,30.98,31.0,31700.0,27.2531,27.2883,27.2356,27.2531,31700.0
2011-03-29 14:40:00,30.98,31.06,30.96,31.01,35900.0,27.2356,27.3059,27.218,27.2619,35900.0
2011-03-29 14:50:00,31.03,31.05,31.0,31.05,27900.0,27.2795,27.2971,27.2531,27.2971,27900.0
2011-03-29 15:00:00,31.06,31.1,31.01,31.05,74400.0,27.3059,27.3411,27.2619,27.2971,74400.0
2011-03-29 15:10:00,31.05,31.1,30.43,30.48,193600.0,27.2971,27.3411,26.752,26.796,193600.0
2011-03-29 15:20:00,30.48,30.64,30.35,30.51,461300.0,26.796,26.9367,26.6817,26.8224,461300.0
2011-03-29 15:30:00,30.52,30.74,30.35,30.5,392700.0,26.8312,27.0246,26.6817,26.8136,392700.0
2011-03-29 15:40:00,30.5,30.62,30.41,30.49,356800.0,26.8136,26.9191,26.7345,26.8048,356800.0
2011-03-29 15:50:00,30.5,30.62,30.4,30.47,757900.0,26.8136,26.9191,26.7257,26.7872,757900.0
2011-03-30 09:30:00,30.75,30.95,30.67,30.95,242200.0,27.0334,27.2092,26.963,27.2092,242200.0
2011-03-30 09:40:00,30.95,31.07,30.86,31.02,129800.0,27.2092,27.3147,27.1301,27.2707,129800.0
2011-03-30 09:50:00,31.03,31.06,30.95,31.06,118300.0,27.2795,27.3059,27.2092,27.3059,118300.0
2011-03-30 10:00:00,31.06,31.12,31.06,31.1,64700.0,27.3059,27.3586,27.3059,27.3411,64700.0
2011-03-30 10:10:00,31.1,31.14,31.04,31.11,58800.0,27.3411,27.3762,27.2883,27.3499,58800.0
2011-03-30 10:20:00,31.11,31.16,31.06,31.14,45900.0,27.3499,27.3938,27.3059,27.3762,45900.0
2011-03-30 10:30:00,31.15,31.37,31.14,31.35,36300.0,27.385,27.5784,27.3762,27.5608,36300.0
2011-03-30 10:40:00,31.33,31.45,31.33,31.4,30600.0,27.5433,27.6488,27.5433,27.6048,30600.0
2011-03-30 10:50:00,31.39,31.49,31.29,31.32,98300.0,27.596,27.6839,27.5081,27.5345,98300.0
2011-03-30 11:00:00,31.31,31.34,31.06,31.33,39800.0,27.5257,27.5521,27.3059,27.5433,39800.0
2011-03-30 11:10:00,31.36,31.4,31.3,31.34,19400.0,27.5696,27.6048,27.5169,27.5521,19400.0
2011-03-30 11:20:00,31.36,31.4,31.3,31.38,22600.0,27.5696,27.6048,27.5169,27.5872,22600.0
2011-03-30 11:30:00,31.39,31.49,31.38,31.46,17800.0,27.596,27.6839,27.5872,27.6575,17800.0
2011-03-30 11:40:00,31.45,31.49,31.43,31.49,15900.0,27.6488,27.6839,27.6312,27.6839,15900.0
2011-03-30 11:50:00,31.48,31.5,31.39,31.4,23100.0,27.6751,27.6927,27.596,27.6048,23100.0
2011-03-30 12:00:00,31.41,31.46,31.4,31.45,17900.0,27.6136,27.6575,27.6048,27.6488,17900.0
2011-03-30 12:10:00,31.44,31.49,31.4,31.41,13000.0,27.64,27.6839,27.6048,27.6136,13000.0
2011-03-30 12:20:00,31.42,31.44,31.33,31.33,78600.0,27.6224,27.64,27.5433,27.5433,78600.0
2011-03-30 12:30:00,31.33,31.45,31.27,31.45,30300.0,27.5433,27.6488,27.4905,27.6488,30300.0
2011-03-30 12:40:00,31.45,31.46,31.39,31.4,14700.0,27.6488,27.6575,27.596,27.6048,14700.0
2011-03-30 12:50:00,31.41,31.48,31.41,31.45,9800.0,27.6136,27.6751,27.6136,27.6488,9800.0
2011-03-30 13:00:00,31.46,31.53,31.44,31.51,13300.0,27.6575,27.7191,27.64,27.7015,13300.0
2011-03-30 13:10:00,31.51,31.57,31.5,31.57,17200.0,27.7015,27.7543,27.6927,27.7543,17200.0
2011-03-30 13:20:00,31.57,31.58,31.5,31.5,12300.0,27.7543,27.763,27.6927,27.6927,12300.0
2011-03-30 13:30:00,31.5,31.52,31.46,31.5,31100.0,27.6927,27.7103,27.6575,27.6927,31100.0
2011-03-30 13:40:00,31.5,31.52,31.46,31.51,41600.0,27.6927,27.7103,27.6575,27.7015,41600.0
2011-03-30 13:50:00,31.5,31.51,31.39,31.5,18500.0,27.6927,27.7015,27.596,27.6927,18500.0
2011-03-30 14:00:00,31.5,31.56,31.49,31.54,21600.0,27.6927,27.7455,27.6839,27.7279,21600.0
2011-03-30 14:10:00,31.54,31.55,31.5,31.55,10400.0,27.7279,27.7367,27.6927,27.7367,10400.0
2011-03-30 14:20:00,31.56,31.6,31.52,31.54,14500.0,27.7455,27.7806,27.7103,27.7279,14500.0
2011-03-30 14:30:00,31.56,31.6,31.47,31.48,22800.0,27.7455,27.7806,27.6663,27.6751,22800.0
2011-03-30 14:40:00,31.49,31.57,31.47,31.51,43300.0,27.6839,27.7543,27.6663,27.7015,43300.0
2011-03-30 14:50:00,31.52,31.52,31.47,31.51,31600.0,27.7103,27.7103,27.6663,27.7015,31600.0
2011-03-30 15:00:00,31.5,31.55,31.43,31.55,65200.0,27.6927,27.7367,27.6312,27.7367,65200.0
2011-03-30 15:10:00,31.55,31.56,31.54,31.54,28900.0,27.7367,27.7455,27.7279,27.7279,28900.0
2011-03-30 15:20:00,31.54,31.58,31.54,31.56,37200.0,27.7279,27.763,27.7279,27.7455,37200.0
2011-03-30 15:30:00,31.55,31.66,31.54,31.63,89300.0,27.7367,27.8334,27.7279,27.807,89300.0
2011-03-30 15:40:00,31.6,31.7,31.57,31.57,115900.0,27.7806,27.8685,27.7543,27.7543,115900.0
2011-03-30 15:50:00,31.57,31.59,31.5,31.54,146400.0,27.7543,27.7718,27.6927,27.7279,146400.0
2011-03-31 09:30:00,31.41,31.45,31.06,31.17,39200.0,27.6136,27.6488,27.3059,27.4026,39200.0
2011-03-31 09:40:00,31.1,31.17,30.87,30.99,41300.0,27.3411,27.4026,27.1389,27.2444,41300.0
2011-03-31 09:50:00,31.03,31.08,30.94,30.98,45800.0,27.2795,27.3235,27.2004,27.2356,45800.0
2011-03-31 10:00:00,31.01,31.06,30.86,30.86,61900.0,27.2619,27.3059,27.1301,27.1301,61900.0
2011-03-31 10:10:00,30.88,31.04,30.86,30.9,16300.0,27.1477,27.2883,27.1301,27.1652,16300.0
2011-03-31 10:20:00,30.89,31.0,30.89,30.96,16800.0,27.1564,27.2531,27.1564,27.218,16800.0
2011-03-31 10:30:00,30.97,31.03,30.96,31.0,29300.0,27.2268,27.2795,27.218,27.2531,29300.0
2011-03-31 10:40:00,31.0,31.09,31.0,31.04,20800.0,27.2531,27.3323,27.2531,27.2883,20800.0
2011-03-31 10:50:00,31.03,31.15,31.0,31.13,25400.0,27.2795,27.385,27.2531,27.3674,25400.0
2011-03-31 11:00:00,31.14,31.26,31.14,31.24,15100.0,27.3762,27.4817,27.3762,27.4641,15100.0
2011-03-31 11:10:00,31.21,31.25,31.15,31.17,8400.0,27.4378,27.4729,27.385,27.4026,8400.0
2011-03-31 11:20:00,31.18,31.24,31.1,31.24,20600.0,27.4114,27.4641,27.3411,27.4641,20600.0
2011-03-31 11:30:00,31.24,31.25,31.08,31.2,29700.0,27.4641,27.4729,27.3235,27.429,29700.0
2011-03-31 11:40:00,31.2,31.26,31.11,31.12,10700.0,27.429,27.4817,27.3499,27.3586,10700.0
2011-03-31 11:50:00,31.12,31.2,31.07,31.2,6700.0,27.3586,27.429,27.3147,27.429,6700.0
2011-03-31 12:00:00,31.17,31.26,31.14,31.25,10300.0,27.4026,27.4817,27.3762,27.4729,10300.0
2011-03-31 12:10:00,31.25,31.31,31.22,31.3,18700.0,27.4729,27.5257,27.4466,27.5169,18700.0
2011-03-31 12:20:00,31.29,31.32,31.28,31.31,5700.0,27.5081,27.5345,27.4993,27.5257,5700.0
2011-03-31 12:30:00,31.3,31.33,31.28,31.31,9900.0,27.5169,27.5433,27.4993,27.5257,9900.0
2011-03-31 12:40:00,31.32,31.32,31.28,31.28,5000.0,27.5345,27.5345,27.4993,27.4993,5000.0
2011-03-31 12:50:00,31.28,31.35,31.25,31.35,10200.0,27.4993,27.5608,27.4729,27.5608,10200.0
2011-03-31 13:00:00,31.34,31.37,31.29,31.37,40200.0,27.5521,27.5784,27.5081,27.5784,40200.0
2011-03-31 13:10:00,31.38,31.38,31.34,31.37,3900.0,27.5872,27.5872,27.5521,27.5784,3900.0
2011-03-31 13:20:00,31.37,31.43,31.35,31.37,12400.0,27.5784,27.6312,27.5608,27.5784,12400.0
2011-03-31 13:30:00,31.35,31.4,31.35,31.36,4100.0,27.5608,27.6048,27.5608,27.5696,4100.0
2011-03-31 13:40:00,31.35,31.38,31.34,31.36,10100.0,27.5608,27.5872,27.5521,27.5696,10100.0
2011-03-31 13:50:00,31.36,31.4,31.33,31.38,4300.0,27.5696,27.6048,27.5433,27.5872,4300.0
2011-03-31 14:00:00,31.34,31.38,31.29,31.33,15500.0,27.5521,27.5872,27.5081,27.5433,15500.0
2011-03-31 14:10:00,31.34,31.37,31.33,31.35,3500.0,27.5521,27.5784,27.5433,27.5608,3500.0
2011-03-31 14:20:00,31.35,31.38,31.27,31.33,12300.0,27.5608,27.5872,27.4905,27.5433,12300.0
2011-03-31 14:30:00,31.33,31.38,31.29,31.34,10200.0,27.5433,27.5872,27.5081,27.5521,10200.0
2011-03-31 14:40:00,31.32,31.36,31.3,31.34,6100.0,27.5345,27.5696,27.5169,27.5521,6100.0
2011-03-31 14:50:00,31.32,31.35,31.32,31.34,6200.0,27.5345,27.5608,27.5345,27.5521,6200.0
2011-03-31 15:00:00,31.33,31.35,31.3,31.32,10400.0,27.5433,27.5608,27.5169,27.5345,10400.0
2011-03-31 15:10:00,31.33,31.35,31.33,31.35,12600.0,27.5433,27.5608,27.5433,27.5608,12600.0
2011-03-31 15:20:00,31.35,31.4,31.34,31.34,24100.0,27.5608,27.6048,27.5521,27.5521,24100.0
2011-03-31 15:30:00,31.35,31.35,31.24,31.29,19500.0,27.5608,27.5608,27.4641,27.5081,19500.0
2011-03-31 15:40:00,31.29,31.36,31.28,31.33,54700.0,27.5081,27.5696,27.4993,27.5433,54700.0
2011-03-31 15:50:00,31.33,31.42,31.3,31.38,116200.0,27.5433,27.6224,27.5169,27.5872,116200.0
2011-04-01 09:30:00,31.43,31.62,31.43,31.56,15100.0,27.6312,27.7982,27.6312,27.7455,15100.0
2011-04-01 09:40:00,31.54,31.57,31.44,31.48,15000.0,27.7279,27.7543,27.64,27.6751,15000.0
2011-04-01 09:50:00,31.49,31.6,31.49,31.6,23100.0,27.6839,27.7806,27.6839,27.7806,23100.0
2011-04-01 10:00:00,31.6,31.65,31.54,31.56,24100.0,27.7806,27.8246,27.7279,27.7455,24100.0
2011-04-01 10:10:00,31.56,31.64,31.41,31.62,22000.0,27.7455,27.8158,27.6136,27.7982,22000.0
2011-04-01 10:20:00,31.61,31.61,31.4,31.41,23600.0,27.7894,27.7894,27.6048,27.6136,23600.0
2011-04-01 10:30:00,31.41,31.49,31.37,31.43,28500.0,27.6136,27.6839,27.5784,27.6312,28500.0
2011-04-01 10:40:00,31.42,31.43,31.36,31.36,20900.0,27.6224,27.6312,27.5696,27.5696,20900.0
2011-04-01 10:50:00,31.36,31.4,31.34,31.37,24800.0,27.5696,27.6048,27.5521,27.5784,24800.0
2011-04-01 11:00:00,31.37,31.39,31.3,31.35,16000.0,27.5784,27.596,27.5169,27.5608,16000.0
2011-04-01 11:10:00,31.37,31.38,31.18,31.24,45700.0,27.5784,27.5872,27.4114,27.4641,45700.0
2011-04-01 11:20:00,31.25,31.36,31.23,31.32,22200.0,27.4729,27.5696,27.4553,27.5345,22200.0
2011-04-01 11:30:00,31.32,31.34,31.25,31.29,19900.0,27.5345,27.5521,27.4729,27.5081,19900.0
2011-04-01 11:40:00,31.29,31.4,31.28,31.33,41300.0,27.5081,27.6048,27.4993,27.5433,41300.0
2011-04-01 11:50:00,31.37,31.51,31.37,31.47,18700.0,27.5784,27.7015,27.5784,27.6663,18700.0
2011-04-01 12:00:00,31.46,31.49,31.43,31.43,18000.0,27.6575,27.6839,27.6312,27.6312,18000.0
2011-04-01 12:10:00,31.43,31.46,31.36,31.45,41300.0,27.6312,27.6575,27.5696,27.6488,41300.0
2011-04-01 12:20:00,31.45,31.6,31.45,31.55,27800.0,27.6488,27.7806,27.6488,27.7367,27800.0
2011-04-01 12:30:00,31.55,31.64,31.55,31.63,51600.0,27.7367,27.8158,27.7367,27.807,51600.0
2011-04-01 12:40:00,31.64,31.68,31.6,31.63,30600.0,27.8158,27.851,27.7806,27.807,30600.0
2011-04-01 12:50:00,31.63,31.69,31.62,31.65,15400.0,27.807,27.8597,27.7982,27.8246,15400.0
2011-04-01 13:00:00,31.66,31.7,31.6,31.65,23300.0,27.8334,27.8685,27.7806,27.8246,23300.0
2011-04-01 13:10:00,31.64,31.68,31.63,31.67,11500.0,27.8158,27.851,27.807,27.8422,11500.0
2011-04-01 13:20:00,31.67,31.68,31.57,31.57,35900.0,27.8422,27.851,27.7543,27.7543,35900.0
2011-04-01 13:30:00,31.57,31.57,31.45,31.51,26000.0,27.7543,27.7543,27.6488,27.7015,26000.0
2011-04-01 13:40:00,31.51,31.53,31.47,31.49,14900.0,27.7015,27.7191,27.6663,27.6839,14900.0
2011-04-01 13:50:00,31.49,31.52,31.48,31.49,12100.0,27.6839,27.7103,27.6751,27.6839,12100.0
2011-04-01 14:00:00,31.49,31.56,31.47,31.48,10700.0,27.6839,27.7455,27.6663,27.6751,10700.0
2011-04-01 14:10:00,31.48,31.51,31.46,31.5,13700.0,27.6751,27.7015,27.6575,27.6927,13700.0
2011-04-01 14:20:00,31.5,31.51,31.46,31.51,27400.0,27.6927,27.7015,27.6575,27.7015,27400.0
2011-04-01 14:30:00,31.51,31.52,31.47,31.49,30900.0,27.7015,27.7103,27.6663,27.6839,30900.0
2011-04-01 14:40:00,31.5,31.5,31.41,31.47,21700.0,27.6927,27.6927,27.6136,27.6663,21700.0
2011-04-01 14:50:00,31.47,31.56,31.47,31.51,29300.0,27.6663,27.7455,27.6663,27.7015,29300.0
2011-04-01 15:00:00,31.52,31.53,31.48,31.51,19800.0,27.7103,27.7191,27.6751,27.7015,19800.0
2011-04-01 15:10:00,31.5,31.53,31.49,31.49,34000.0,27.6927,27.7191,27.6839,27.6839,34000.0
2011-04-01 15:20:00,31.49,31.51,31.48,31.49,36800.0,27.6839,27.7015,27.6751,27.6839,36800.0
2011-04-01 15:30:00,31.5,31.51,31.43,31.46,33200.0,27.6927,27.7015,27.6312,27.6575,33200.0
2011-04-01 15:40:00,31.46,31.54,31.45,31.47,49000.0,27.6575,27.7279,27.6488,27.6663,49000.0
2011-04-01 15:50:00,31.48,31.58,31.48,31.51,116300.0,27.6751,27.763,27.6751,27.7015,116300.0
2011-04-04 09:30:00,31.61,31.71,31.45,31.47,26400.0,27.7894,27.8773,27.6488,27.6663,26400.0
2011-04-04 09:40:00,31.47,31.54,31.32,31.44,23000.0,27.6663,27.7279,27.5345,27.64,23000.0
2011-04-04 09:50:00,31.47,31.58,31.4,31.54,39000.0,27.6663,27.763,27.6048,27.7279,39000.0
2011-04-04 10:00:00,31.53,31.6,31.49,31.53,30000.0,27.7191,27.7806,27.6839,27.7191,30000.0
2011-04-04 10:10:00,31.52,31.54,31.43,31.52,49200.0,27.7103,27.7279,27.6312,27.7103,49200.0
2011-04-04 10:20:00,31.52,31.55,31.47,31.47,29200.0,27.7103,27.7367,27.6663,27.6663,29200.0
2011-04-04 10:30:00,31.48,31.54,31.38,31.38,32400.0,27.6751,27.7279,27.5872,27.5872,32400.0
2011-04-04 10:40:00,31.39,31.51,31.39,31.45,69900.0,27.596,27.7015,27.596,27.6488,69900.0
2011-04-04 10:50:00,31.46,31.5,31.41,31.43,2300.0,27.6575,27.6927,27.6136,27.6312,2300.0
2011-04-04 11:00:00,31.42,31.42,31.26,31.28,26900.0,27.6224,27.6224,27.4817,27.4993,26900.0
2011-04-04 11:10:00,31.28,31.3,31.25,31.27,25200.0,27.4993,27.5169,27.4729,27.4905,25200.0
2011-04-04 11:20:00,31.25,31.38,31.22,31.38,170800.0,27.4729,27.5872,27.4466,27.5872,170800.0
2011-04-04 11:30:00,31.38,31.47,31.36,31.43,8400.0,27.5872,27.6663,27.5696,27.6312,8400.0
2011-04-04 11:40:00,31.44,31.55,31.43,31.55,5000.0,27.64,27.7367,27.6312,27.7367,5000.0
2011-04-04 11:50:00,31.57,31.6,31.56,31.59,1500.0,27.7543,27.7806,27.7455,27.7718,1500.0
2011-04-04 12:00:00,31.57,31.57,31.5,31.52,27800.0,27.7543,27.7543,27.6927,27.7103,27800.0
2011-04-04 12:10:00,31.53,31.55,31.52,31.55,3600.0,27.7191,27.7367,27.7103,27.7367,3600.0
2011-04-04 12:20:00,31.54,31.55,31.5,31.53,11800.0,27.7279,27.7367,27.6927,27.7191,11800.0
2011-04-04 12:30:00,31.54,31.56,31.51,31.55,27600.0,27.7279,27.7455,27.7015,27.7367,27600.0
2011-04-04 12:40:00,31.55,31.57,31.51,31.57,12800.0,27.7367,27.7543,27.7015,27.7543,12800.0
2011-04-04 12:50:00,31.56,31.6,31.56,31.56,8000.0,27.7455,27.7806,27.7455,27.7455,8000.0
2011-04-04 13:00:00,31.55,31.61,31.55,31.58,4900.0,27.7367,27.7894,27.7367,27.763,4900.0
2011-04-04 13:10:00,31.57,31.57,31.55,31.56,3400.0,27.7543,27.7543,27.7367,27.7455,3400.0
2011-04-04 13:20:00,31.56,31.61,31.55,31.61,11000.0,27.7455,27.7894,27.7367,27.7894,11000.0
2011-04-04 13:30:00,31.59,31.6,31.51,31.51,20000.0,27.7718,27.7806,27.7015,27.7015,20000.0
2011-04-04 13:40:00,31.5,31.54,31.48,31.49,29000.0,27.6927,27.7279,27.6751,27.6839,29000.0
2011-04-04 13:50:00,31.5,31.51,31.48,31.48,8100.0,27.6927,27.7015,27.6751,27.6751,8100.0
2011-04-04 14:00:00,31.48,31.51,31.45,31.48,19800.0,27.6751,27.7015,27.6488,27.6751,19800.0
2011-04-04 14:10:00,31.46,31.48,31.44,31.44,7600.0,27.6575,27.6751,27.64,27.64,7600.0
2011-04-04 14:20:00,31.44,31.48,31.42,31.46,15500.0,27.64,27.6751,27.6224,27.6575,15500.0
2011-04-04 14:30:00,31.43,31.45,31.4,31.4,18500.0,27.6312,27.6488,27.6048,27.6048,18500.0
2011-04-04 14:40:00,31.42,31.44,31.4,31.42,7000.0,27.6224,27.64,27.6048,27.6224,7000.0
2011-04-04 14:50:00,31.41,31.47,31.41,31.44,9100.0,27.6136,27.6663,27.6136,27.64,9100.0
2011-04-04 15:00:00,31.46,31.48,31.44,31.45,12100.0,27.6575,27.6751,27.64,27.6488,12100.0
2011-04-04 15:10:00,31.45,31.47,31.43,31.45,10600.0,27.6488,27.6663,27.6312,27.6488,10600.0
2011-04-04 15:20:00,31.45,31.51,31.42,31.45,24700.0,27.6488,27.7015,27.6224,27.6488,24700.0
2011-04-04 15:30:00,31.45,31.58,31.44,31.49,70500.0,27.6488,27.763,27.64,27.6839,70500.0
2011-04-04 15:40:00,31.49,31.6,31.48,31.56,101700.0,27.6839,27.7806,27.6751,27.7455,101700.0
2011-04-04 15:50:00,31.55,31.61,31.53,31.58,66900.0,27.7367,27.7894,27.7191,27.763,66900.0
2011-04-05 09:30:00,31.59,31.7,31.41,31.63,14000.0,27.7718,27.8685,27.6136,27.807,14000.0
2011-04-05 09:40:00,31.63,31.71,31.6,31.71,15800.0,27.807,27.8773,27.7806,27.8773,15800.0
2011-04-05 09:50:00,31.69,31.71,31.66,31.69,15600.0,27.8597,27.8773,27.8334,27.8597,15600.0
2011-04-05 10:00:00,31.69,31.79,31.67,31.79,36400.0,27.8597,27.9477,27.8422,27.9477,36400.0
2011-04-05 10:10:00,31.78,32.17,31.76,32.17,178300.0,27.9389,28.2817,27.9213,28.2817,178300.0
2011-04-05 10:20:00,32.16,32.29,32.05,32.18,39800.0,28.2729,28.3872,28.1762,28.2905,39800.0
2011-04-05 10:30:00,32.19,32.21,32.0,32.01,49700.0,28.2993,28.3169,28.1323,28.1411,49700.0
2011-04-05 10:40:00,32.03,32.05,31.91,31.98,10900.0,28.1587,28.1762,28.0532,28.1147,10900.0
2011-04-05 10:50:00,31.98,32.06,31.85,32.06,9400.0,28.1147,28.185,28.0004,28.185,9400.0
2011-04-05 11:00:00,32.04,32.04,31.96,31.97,9500.0,28.1674,28.1674,28.0971,28.1059,9500.0
2011-04-05 11:10:00,31.97,32.0,31.9,31.97,12200.0,28.1059,28.1323,28.0444,28.1059,12200.0
2011-04-05 11:20:00,31.98,32.02,31.93,31.93,11400.0,28.1147,28.1499,28.0707,28.0707,11400.0
2011-04-05 11:30:00,31.94,32.17,31.94,32.17,104100.0,28.0795,28.2817,28.0795,28.2817,104100.0
2011-04-05 11:40:00,32.17,32.2,32.06,32.13,54100.0,28.2817,28.3081,28.185,28.2466,54100.0
2011-04-05 11:50:00,32.15,32.21,32.1,32.17,25200.0,28.2642,28.3169,28.2202,28.2817,25200.0
2011-04-05 12:00:00,32.17,32.25,32.11,32.23,18100.0,28.2817,28.3521,28.229,28.3345,18100.0
2011-04-05 12:10:00,32.22,32.27,32.22,32.22,10200.0,28.3257,28.3696,28.3257,28.3257,10200.0
2011-04-05 12:20:00,32.25,32.28,32.22,32.27,16000.0,28.3521,28.3784,28.3257,28.3696,16000.0
2011-04-05 12:30:00,32.27,32.3,32.25,32.27,13900.0,28.3696,28.396,28.3521,28.3696,13900.0
2011-04-05 12:40:00,32.27,32.3,32.21,32.3,15700.0,28.3696,28.396,28.3169,28.396,15700.0
2011-04-05 12:50:00,32.28,32.36,32.28,32.36,16800.0,28.3784,28.4488,28.3784,28.4488,16800.0
2011-04-05 13:00:00,32.34,32.4,32.32,32.35,14600.0,28.4312,28.4839,28.4136,28.44,14600.0
2011-04-05 13:10:00,32.34,32.34,32.25,32.29,19800.0,28.4312,28.4312,28.3521,28.3872,19800.0
2011-04-05 13:20:00,32.29,32.4,32.29,32.34,13000.0,28.3872,28.4839,28.3872,28.4312,13000.0
2011-04-05 13:30:00,32.34,32.38,32.3,32.33,15700.0,28.4312,28.4664,28.396,28.4224,15700.0
2011-04-05 13:40:00,32.34,32.41,32.34,32.4,15300.0,28.4312,28.4927,28.4312,28.4839,15300.0
2011-04-05 13:50:00,32.4,32.5,32.34,32.4,25100.0,28.4839,28.5718,28.4312,28.4839,25100.0
2011-04-05 14:00:00,32.4,32.4,32.27,32.3,16900.0,28.4839,28.4839,28.3696,28.396,16900.0
2011-04-05 14:10:00,32.3,32.32,32.17,32.19,13800.0,28.396,28.4136,28.2817,28.2993,13800.0
2011-04-05 14:20:00,32.19,32.35,32.19,32.31,25800.0,28.2993,28.44,28.2993,28.4048,25800.0
2011-04-05 14:30:00,32.31,32.35,32.25,32.32,17000.0,28.4048,28.44,28.3521,28.4136,17000.0
2011-04-05 14:40:00,32.31,32.32,32.16,32.21,21500.0,28.4048,28.4136,28.2729,28.3169,21500.0
2011-04-05 14:50:00,32.21,32.32,32.14,32.25,66900.0,28.3169,28.4136,28.2554,28.3521,66900.0
2011-04-05 15:00:00,32.25,32.27,32.18,32.2,29100.0,28.3521,28.3696,28.2905,28.3081,29100.0
2011-04-05 15:10:00,32.2,32.23,32.15,32.19,28200.0,28.3081,28.3345,28.2642,28.2993,28200.0
2011-04-05 15:20:00,32.17,32.22,32.13,32.17,33700.0,28.2817,28.3257,28.2466,28.2817,33700.0
2011-04-05 15:30:00,32.17,32.33,32.15,32.27,55200.0,28.2817,28.4224,28.2642,28.3696,55200.0
2011-04-05 15:40:00,32.27,32.38,32.27,32.3,56900.0,28.3696,28.4664,28.3696,28.396,56900.0
2011-04-05 15:50:00,32.3,32.31,32.23,32.27,78300.0,28.396,28.4048,28.3345,28.3696,78300.0
2011-04-06 09:30:00,32.24,32.4,32.14,32.27,36800.0,28.3433,28.4839,28.2554,28.3696,36800.0
2011-04-06 09:40:00,32.27,32.37,32.2,32.27,21100.0,28.3696,28.4576,28.3081,28.3696,21100.0
2011-04-06 09:50:00,32.26,32.56,32.26,32.52,36800.0,28.3609,28.6246,28.3609,28.5894,36800.0
2011-04-06 10:00:00,32.51,32.61,32.4,32.57,35700.0,28.5806,28.6686,28.4839,28.6334,35700.0
2011-04-06 10:10:00,32.55,32.59,32.44,32.55,99100.0,28.6158,28.651,28.5191,28.6158,99100.0
2011-04-06 10:20:00,32.56,32.56,32.34,32.44,14800.0,28.6246,28.6246,28.4312,28.5191,14800.0
2011-04-06 10:30:00,32.44,32.5,32.29,32.35,21600.0,28.5191,28.5718,28.3872,28.44,21600.0
2011-04-06 10:40:00,32.38,32.48,32.38,32.48,36400.0,28.4664,28.5543,28.4664,28.5543,36400.0
2011-04-06 10:50:00,32.46,32.47,32.39,32.47,14200.0,28.5367,28.5455,28.4751,28.5455,14200.0
2011-04-06 11:00:00,32.46,32.5,32.34,32.41,97700.0,28.5367,28.5718,28.4312,28.4927,97700.0
2011-04-06 11:10:00,32.41,32.41,32.23,32.36,32400.0,28.4927,28.4927,28.3345,28.4488,32400.0
2011-04-06 11:20:00,32.36,32.5,32.35,32.48,40800.0,28.4488,28.5718,28.44,28.5543,40800.0
2011-04-06 11:30:00,32.48,32.52,32.36,32.51,211400.0,28.5543,28.5894,28.4488,28.5806,211400.0
2011-04-06 11:40:00,32.5,32.55,32.44,32.44,45800.0,28.5718,28.6158,28.5191,28.5191,45800.0
2011-04-06 11:50:00,32.44,32.44,32.3,32.35,18700.0,28.5191,28.5191,28.396,28.44,18700.0
2011-04-06 12:00:00,32.35,32.54,32.34,32.51,31100.0,28.44,28.607,28.4312,28.5806,31100.0
2011-04-06 12:10:00,32.52,32.59,32.44,32.55,37300.0,28.5894,28.651,28.5191,28.6158,37300.0
2011-04-06 12:20:00,32.55,32.55,32.45,32.45,66000.0,28.6158,28.6158,28.5279,28.5279,66000.0
2011-04-06 12:30:00,32.43,32.43,32.37,32.38,14200.0,28.5103,28.5103,28.4576,28.4664,14200.0
2011-04-06 12:40:00,32.38,32.38,32.3,32.34,12800.0,28.4664,28.4664,28.396,28.4312,12800.0
2011-04-06 12:50:00,32.33,32.33,32.31,32.31,7000.0,28.4224,28.4224,28.4048,28.4048,7000.0
2011-04-06 13:00:00,32.32,32.45,32.32,32.44,22900.0,28.4136,28.5279,28.4136,28.5191,22900.0
2011-04-06 13:10:00,32.44,32.47,32.39,32.41,5000.0,28.5191,28.5455,28.4751,28.4927,5000.0
2011-04-06 13:20:00,32.4,32.4,32.37,32.38,3700.0,28.4839,28.4839,28.4576,28.4664,3700.0
2011-04-06 13:30:00,32.37,32.47,32.34,32.45,16600.0,28.4576,28.5455,28.4312,28.5279,16600.0
2011-04-06 13:40:00,32.46,32.46,32.37,32.37,3100.0,28.5367,28.5367,28.4576,28.4576,3100.0
2011-04-06 13:50:00,32.38,32.45,32.38,32.45,5500.0,28.4664,28.5279,28.4664,28.5279,5500.0
2011-04-06 14:00:00,32.45,32.5,32.43,32.5,13100.0,28.5279,28.5718,28.5103,28.5718,13100.0
2011-04-06 14:10:00,32.5,32.5,32.41,32.42,7200.0,28.5718,28.5718,28.4927,28.5015,7200.0
2011-04-06 14:20:00,32.42,32.42,32.34,32.36,18900.0,28.5015,28.5015,28.4312,28.4488,18900.0
2011-04-06 14:30:00,32.35,32.39,32.31,32.36,27500.0,28.44,28.4751,28.4048,28.4488,27500.0
2011-04-06 14:40:00,32.36,32.37,32.28,32.33,174100.0,28.4488,28.4576,28.3784,28.4224,174100.0
2011-04-06 14:50:00,32.33,32.35,32.29,32.32,21900.0,28.4224,28.44,28.3872,28.4136,21900.0
2011-04-06 15:00:00,32.33,32.37,32.28,32.28,25300.0,28.4224,28.4576,28.3784,28.3784,25300.0
2011-04-06 15:10:00,32.27,32.39,32.26,32.38,38000.0,28.3696,28.4751,28.3609,28.4664,38000.0
2011-04-06 15:20:00,32.39,32.56,32.38,32.44,59500.0,28.4751,28.6246,28.4664,28.5191,59500.0
2011-04-06 15:30:00,32.42,32.42,32.35,32.36,38000.0,28.5015,28.5015,28.44,28.4488,38000.0
2011-04-06 15:40:00,32.37,32.43,32.35,32.38,62600.0,28.4576,28.5103,28.44,28.4664,62600.0
2011-04-06 15:50:00,32.38,32.41,32.33,32.37,95000.0,28.4664,28.4927,28.4224,28.4576,95000.0
2011-04-07 09:30:00,32.31,32.79,32.2,32.79,131700.0,28.4048,28.8268,28.3081,28.8268,131700.0
2011-04-07 09:40:00,32.77,32.92,32.73,32.85,87800.0,28.8092,28.9411,28.774,28.8795,87800.0
2011-04-07 09:50:00,32.85,32.88,32.73,32.82,36700.0,28.8795,28.9059,28.774,28.8532,36700.0
2011-04-07 10:00:00,32.82,32.83,32.63,32.75,37300.0,28.8532,28.862,28.6861,28.7916,37300.0
2011-04-07 10:10:00,32.75,32.78,32.68,32.73,91900.0,28.7916,28.818,28.7301,28.774,91900.0
2011-04-07 10:20:00,32.72,32.73,32.48,32.51,50500.0,28.7653,28.774,28.5543,28.5806,50500.0
2011-04-07 10:30:00,32.51,32.51,32.3,32.43,66400.0,28.5806,28.5806,28.396,28.5103,66400.0
2011-04-07 10:40:00,32.44,32.51,32.32,32.47,25200.0,28.5191,28.5806,28.4136,28.5455,25200.0
2011-04-07 10:50:00,32.42,32.64,32.42,32.58,26300.0,28.5015,28.6949,28.5015,28.6422,26300.0
2011-04-07 11:00:00,32.57,32.65,32.5,32.63,12600.0,28.6334,28.7037,28.5718,28.6861,12600.0
2011-04-07 11:10:00,32.64,32.67,32.62,32.63,8100.0,28.6949,28.7213,28.6773,28.6861,8100.0
2011-04-07 11:20:00,32.64,32.67,32.6,32.62,11300.0,28.6949,28.7213,28.6598,28.6773,11300.0
2011-04-07 11:30:00,32.61,32.62,32.53,32.6,12800.0,28.6686,28.6773,28.5982,28.6598,12800.0
2011-04-07 11:40:00,32.6,32.7,32.55,32.6,39800.0,28.6598,28.7477,28.6158,28.6598,39800.0
2011-04-07 11:50:00,32.62,32.65,32.57,32.65,37700.0,28.6773,28.7037,28.6334,28.7037,37700.0
2011-04-07 12:00:00,32.65,32.69,32.59,32.66,52200.0,28.7037,28.7389,28.651,28.7125,52200.0
2011-04-07 12:10:00,32.66,32.77,32.65,32.75,120700.0,28.7125,28.8092,28.7037,28.7916,120700.0
2011-04-07 12:20:00,32.75,32.78,32.65,32.68,18400.0,28.7916,28.818,28.7037,28.7301,18400.0
2011-04-07 12:30:00,32.65,32.78,32.62,32.78,77100.0,28.7037,28.818,28.6773,28.818,77100.0
2011-04-07 12:40:00,32.76,32.8,32.72,32.73,35800.0,28.8004,28.8356,28.7653,28.774,35800.0
2011-04-07 12:50:00,32.73,32.74,32.62,32.65,15100.0,28.774,28.7828,28.6773,28.7037,15100.0
2011-04-07 13:00:00,32.66,32.69,32.59,32.62,14700.0,28.7125,28.7389,28.651,28.6773,14700.0
2011-04-07 13:10:00,32.62,32.69,32.6,32.62,20300.0,28.6773,28.7389,28.6598,28.6773,20300.0
2011-04-07 13:20:00,32.62,32.67,32.59,32.63,28400.0,28.6773,28.7213,28.651,28.6861,28400.0
2011-04-07 13:30:00,32.63,32.63,32.49,32.49,101300.0,28.6861,28.6861,28.5631,28.5631,101300.0
2011-04-07 13:40:00,32.48,32.57,32.3,32.57,62800.0,28.5543,28.6334,28.396,28.6334,62800.0
2011-04-07 13:50:00,32.57,32.57,32.48,32.5,16500.0,28.6334,28.6334,28.5543,28.5718,16500.0
2011-04-07 14:00:00,32.49,32.55,32.43,32.5,28000.0,28.5631,28.6158,28.5103,28.5718,28000.0
2011-04-07 14:10:00,32.5,32.57,32.48,32.52,19300.0,28.5718,28.6334,28.5543,28.5894,19300.0
2011-04-07 14:20:00,32.52,32.54,32.5,32.51,7900.0,28.5894,28.607,28.5718,28.5806,7900.0
2011-04-07 14:30:00,32.5,32.61,32.47,32.59,57100.0,28.5718,28.6686,28.5455,28.651,57100.0
2011-04-07 14:40:00,32.58,32.66,32.55,32.65,26700.0,28.6422,28.7125,28.6158,28.7037,26700.0
2011-04-07 14:50:00,32.65,32.65,32.59,32.62,32700.0,28.7037,28.7037,28.651,28.6773,32700.0
2011-04-07 15:00:00,32.62,32.63,32.48,32.49,31900.0,28.6773,28.6861,28.5543,28.5631,31900.0
2011-04-07 15:10:00,32.5,32.6,32.49,32.55,41000.0,28.5718,28.6598,28.5631,28.6158,41000.0
2011-04-07 15:20:00,32.55,32.55,32.47,32.51,20400.0,28.6158,28.6158,28.5455,28.5806,20400.0
2011-04-07 15:30:00,32.5,32.52,32.45,32.47,25600.0,28.5718,28.5894,28.5279,28.5455,25600.0
2011-04-07 15:40:00,32.47,32.56,32.46,32.53,64300.0,28.5455,28.6246,28.5367,28.5982,64300.0
2011-04-07 15:50:00,32.54,32.54,32.45,32.49,78500.0,28.607,28.607,28.5279,28.5631,78500.0
2011-04-08 09:30:00,32.56,32.74,32.49,32.52,53300.0,28.6246,28.7828,28.5631,28.5894,53300.0
2011-04-08 09:40:00,32.52,32.57,32.4,32.5,91100.0,28.5894,28.6334,28.4839,28.5718,91100.0
2011-04-08 09:50:00,32.5,32.51,32.41,32.43,46200.0,28.5718,28.5806,28.4927,28.5103,46200.0
2011-04-08 10:00:00,32.42,32.51,32.39,32.4,129100.0,28.5015,28.5806,28.4751,28.4839,129100.0
2011-04-08 10:10:00,32.4,32.41,32.28,32.3,59200.0,28.4839,28.4927,28.3784,28.396,59200.0
2011-04-08 10:20:00,32.3,32.32,32.29,32.3,17800.0,28.396,28.4136,28.3872,28.396,17800.0
2011-04-08 10:30:00,32.3,32.31,32.1,32.18,28700.0,28.396,28.4048,28.2202,28.2905,28700.0
2011-04-08 10:40:00,32.15,32.2,32.1,32.12,42100.0,28.2642,28.3081,28.2202,28.2378,42100.0
2011-04-08 10:50:00,32.12,32.12,32.05,32.06,19300.0,28.2378,28.2378,28.1762,28.185,19300.0
2011-04-08 11:00:00,32.05,32.08,32.04,32.06,31200.0,28.1762,28.2026,28.1674,28.185,31200.0
2011-04-08 11:10:00,32.08,32.08,32.0,32.02,25100.0,28.2026,28.2026,28.1323,28.1499,25100.0
2011-04-08 11:20:00,32.01,32.02,31.97,32.0,128000.0,28.1411,28.1499,28.1059,28.1323,128000.0
2011-04-08 11:30:00,32.02,32.1,31.97,31.97,15100.0,28.1499,28.2202,28.1059,28.1059,15100.0
2011-04-08 11:40:00,31.97,32.05,31.97,32.05,18100.0,28.1059,28.1762,28.1059,28.1762,18100.0
2011-04-08 11:50:00,32.05,32.05,31.9,31.92,14000.0,28.1762,28.1762,28.0444,28.062,14000.0
2011-04-08 12:00:00,31.9,31.99,31.89,31.9,115700.0,28.0444,28.1235,28.0356,28.0444,115700.0
2011-04-08 12:10:00,31.9,31.96,31.9,31.91,9300.0,28.0444,28.0971,28.0444,28.0532,9300.0
2011-04-08 12:20:00,31.91,31.97,31.8,31.93,24400.0,28.0532,28.1059,27.9565,28.0707,24400.0
2011-04-08 12:30:00,31.93,31.93,31.81,31.81,9600.0,28.0707,28.0707,27.9652,27.9652,9600.0
2011-04-08 12:40:00,31.8,31.83,31.8,31.81,8900.0,27.9565,27.9828,27.9565,27.9652,8900.0
2011-04-08 12:50:00,31.8,31.91,31.8,31.87,17300.0,27.9565,28.0532,27.9565,28.018,17300.0
2011-04-08 13:00:00,31.89,31.89,31.8,31.8,21100.0,28.0356,28.0356,27.9565,27.9565,21100.0
2011-04-08 13:10:00,31.8,31.85,31.75,31.85,18000.0,27.9565,28.0004,27.9125,28.0004,18000.0
2011-04-08 13:20:00,31.85,31.9,31.82,31.82,14200.0,28.0004,28.0444,27.974,27.974,14200.0
2011-04-08 13:30:00,31.85,31.87,31.78,31.87,11500.0,28.0004,28.018,27.9389,28.018,11500.0
2011-04-08 13:40:00,31.85,31.94,31.78,31.78,51000.0,28.0004,28.0795,27.9389,27.9389,51000.0
2011-04-08 13:50:00,31.78,31.92,31.77,31.86,18300.0,27.9389,28.062,27.9301,28.0092,18300.0
2011-04-08 14:00:00,31.87,31.87,31.82,31.83,11100.0,28.018,28.018,27.974,27.9828,11100.0
2011-04-08 14:10:00,31.84,31.86,31.8,31.8,19300.0,27.9916,28.0092,27.9565,27.9565,19300.0
2011-04-08 14:20:00,31.8,31.81,31.75,31.76,16600.0,27.9565,27.9652,27.9125,27.9213,16600.0
2011-04-08 14:30:00,31.77,31.79,31.71,31.76,29700.0,27.9301,27.9477,27.8773,27.9213,29700.0
2011-04-08 14:40:00,31.76,31.86,31.71,31.71,23200.0,27.9213,28.0092,27.8773,27.8773,23200.0
2011-04-08 14:50:00,31.73,31.76,31.66,31.66,36200.0,27.8949,27.9213,27.8334,27.8334,36200.0
2011-04-08 15:00:00,31.67,31.75,31.66,31.73,19600.0,27.8422,27.9125,27.8334,27.8949,19600.0
2011-04-08 15:10:00,31.73,31.8,31.71,31.77,32600.0,27.8949,27.9565,27.8773,27.9301,32600.0
2011-04-08 15:20:00,31.77,31.79,31.73,31.78,25600.0,27.9301,27.9477,27.8949,27.9389,25600.0
2011-04-08 15:30:00,31.78,31.85,31.72,31.78,39200.0,27.9389,28.0004,27.8861,27.9389,39200.0
2011-04-08 15:40:00,31.77,31.81,31.75,31.8,42400.0,27.9301,27.9652,27.9125,27.9565,42400.0
2011-04-08 15:50:00,31.8,31.83,31.79,31.82,75300.0,27.9565,27.9828,27.9477,27.974,75300.0
2011-04-11 09:30:00,31.96,32.01,31.88,31.96,57500.0,28.0971,28.1411,28.0268,28.0971,57500.0
2011-04-11 09:40:00,31.95,31.96,31.83,31.85,24300.0,28.0883,28.0971,27.9828,28.0004,24300.0
2011-04-11 09:50:00,31.86,31.91,31.76,31.85,39200.0,28.0092,28.0532,27.9213,28.0004,39200.0
2011-04-11 10:00:00,31.85,31.89,31.79,31.84,45200.0,28.0004,28.0356,27.9477,27.9916,45200.0
2011-04-11 10:10:00,31.84,31.87,31.75,31.8,98100.0,27.9916,28.018,27.9125,27.9565,98100.0
2011-04-11 10:20:00,31.8,31.83,31.71,31.71,28300.0,27.9565,27.9828,27.8773,27.8773,28300.0
2011-04-11 10:30:00,31.72,31.8,31.7,31.8,11000.0,27.8861,27.9565,27.8685,27.9565,11000.0
2011-04-11 10:40:00,31.79,31.8,31.75,31.79,26000.0,27.9477,27.9565,27.9125,27.9477,26000.0
2011-04-11 10:50:00,31.8,31.8,31.74,31.74,10600.0,27.9565,27.9565,27.9037,27.9037,10600.0
2011-04-11 11:00:00,31.74,31.8,31.73,31.77,6000.0,27.9037,27.9565,27.8949,27.9301,6000.0
2011-04-11 11:10:00,31.79,31.8,31.76,31.76,8900.0,27.9477,27.9565,27.9213,27.9213,8900.0
2011-04-11 11:20:00,31.76,31.77,31.7,31.72,9500.0,27.9213,27.9301,27.8685,27.8861,9500.0
2011-04-11 11:30:00,31.7,31.75,31.66,31.75,6200.0,27.8685,27.9125,27.8334,27.9125,6200.0
2011-04-11 11:40:00,31.76,31.8,31.71,31.8,65000.0,27.9213,27.9565,27.8773,27.9565,65000.0
2011-04-11 11:50:00,31.79,31.8,31.58,31.58,34400.0,27.9477,27.9565,27.763,27.763,34400.0
2011-04-11 12:00:00,31.56,31.6,31.51,31.53,30200.0,27.7455,27.7806,27.7015,27.7191,30200.0
2011-04-11 12:10:00,31.53,31.58,31.53,31.55,8100.0,27.7191,27.763,27.7191,27.7367,8100.0
2011-04-11 12:20:00,31.55,31.58,31.52,31.55,8700.0,27.7367,27.763,27.7103,27.7367,8700.0
2011-04-11 12:30:00,31.56,31.6,31.5,31.54,16700.0,27.7455,27.7806,27.6927,27.7279,16700.0
2011-04-11 12:40:00,31.54,31.56,31.51,31.55,11700.0,27.7279,27.7455,27.7015,27.7367,11700.0
2011-04-11 12:50:00,31.54,31.56,31.5,31.5,41800.0,27.7279,27.7455,27.6927,27.6927,41800.0
2011-04-11 13:00:00,31.49,31.55,31.48,31.55,29200.0,27.6839,27.7367,27.6751,27.7367,29200.0
2011-04-11 13:10:00,31.54,31.55,31.47,31.51,17900.0,27.7279,27.7367,27.6663,27.7015,17900.0
2011-04-11 13:20:00,31.51,31.58,31.49,31.58,32200.0,27.7015,27.763,27.6839,27.763,32200.0
2011-04-11 13:30:00,31.57,31.59,31.51,31.55,55300.0,27.7543,27.7718,27.7015,27.7367,55300.0
2011-04-11 13:40:00,31.56,31.56,31.48,31.49,33600.0,27.7455,27.7455,27.6751,27.6839,33600.0
2011-04-11 13:50:00,31.49,31.55,31.49,31.52,60000.0,27.6839,27.7367,27.6839,27.7103,60000.0
2011-04-11 14:00:00,31.52,31.61,31.47,31.57,140100.0,27.7103,27.7894,27.6663,27.7543,140100.0
2011-04-11 14:10:00,31.57,31.59,31.53,31.55,18800.0,27.7543,27.7718,27.7191,27.7367,18800.0
2011-04-11 14:20:00,31.56,31.56,31.5,31.52,24200.0,27.7455,27.7455,27.6927,27.7103,24200.0
2011-04-11 14:30:00,31.53,31.6,31.53,31.56,35100.0,27.7191,27.7806,27.7191,27.7455,35100.0
2011-04-11 14:40:00,31.56,31.58,31.53,31.55,26500.0,27.7455,27.763,27.7191,27.7367,26500.0
2011-04-11 14:50:00,31.55,31.59,31.5,31.5,19300.0,27.7367,27.7718,27.6927,27.6927,19300.0
2011-04-11 15:00:00,31.51,31.51,31.45,31.51,30100.0,27.7015,27.7015,27.6488,27.7015,30100.0
2011-04-11 15:10:00,31.51,31.55,31.46,31.52,27800.0,27.7015,27.7367,27.6575,27.7103,27800.0
2011-04-11 15:20:00,31.52,31.63,31.52,31.6,41800.0,27.7103,27.807,27.7103,27.7806,41800.0
2011-04-11 15:30:00,31.6,31.64,31.59,31.6,20700.0,27.7806,27.8158,27.7718,27.7806,20700.0
2011-04-11 15:40:00,31.59,31.67,31.55,31.67,49800.0,27.7718,27.8422,27.7367,27.8422,49800.0
2011-04-11 15:50:00,31.67,31.69,31.55,31.61,186300.0,27.8422,27.8597,27.7367,27.7894,186300.0
2011-04-12 09:30:00,31.6,31.78,31.37,31.66,76700.0,27.7806,27.9389,27.5784,27.8334,76700.0
2011-04-12 09:40:00,31.7,31.96,31.59,31.87,256000.0,27.8685,28.0971,27.7718,28.018,256000.0
2011-04-12 09:50:00,31.87,31.89,31.68,31.76,255200.0,28.018,28.0356,27.851,27.9213,255200.0
2011-04-12 10:00:00,31.75,31.82,31.64,31.72,52900.0,27.9125,27.974,27.8158,27.8861,52900.0
2011-04-12 10:10:00,31.69,31.81,31.68,31.7,69100.0,27.8597,27.9652,27.851,27.8685,69100.0
2011-04-12 10:20:00,31.69,31.79,31.64,31.76,66500.0,27.8597,27.9477,27.8158,27.9213,66500.0
2011-04-12 10:30:00,31.78,31.8,31.63,31.69,24400.0,27.9389,27.9565,27.807,27.8597,24400.0
2011-04-12 10:40:00,31.71,31.74,31.65,31.71,58800.0,27.8773,27.9037,27.8246,27.8773,58800.0
2011-04-12 10:50:00,31.71,31.77,31.65,31.74,34100.0,27.8773,27.9301,27.8246,27.9037,34100.0
2011-04-12 11:00:00,31.73,31.76,31.65,31.76,68800.0,27.8949,27.9213,27.8246,27.9213,68800.0
2011-04-12 11:10:00,31.76,31.82,31.74,31.81,51000.0,27.9213,27.974,27.9037,27.9652,51000.0
2011-04-12 11:20:00,31.81,31.9,31.79,31.83,14200.0,27.9652,28.0444,27.9477,27.9828,14200.0
2011-04-12 11:30:00,31.82,31.92,31.81,31.91,49000.0,27.974,28.062,27.9652,28.0532,49000.0
2011-04-12 11:40:00,31.89,32.03,31.88,31.98,48200.0,28.0356,28.1587,28.0268,28.1147,48200.0
2011-04-12 11:50:00,31.98,31.98,31.88,31.9,48100.0,28.1147,28.1147,28.0268,28.0444,48100.0
2011-04-12 12:00:00,31.93,31.94,31.88,31.9,113500.0,28.0707,28.0795,28.0268,28.0444,113500.0
2011-04-12 12:10:00,31.89,31.91,31.8,31.91,37600.0,28.0356,28.0532,27.9565,28.0532,37600.0
2011-04-12 12:20:00,31.91,31.99,31.84,31.92,42400.0,28.0532,28.1235,27.9916,28.062,42400.0
2011-04-12 12:30:00,31.9,31.98,31.89,31.96,18600.0,28.0444,28.1147,28.0356,28.0971,18600.0
2011-04-12 12:40:00,31.95,31.99,31.89,31.93,26300.0,28.0883,28.1235,28.0356,28.0707,26300.0
2011-04-12 12:50:00,31.93,31.95,31.9,31.92,3700.0,28.0707,28.0883,28.0444,28.062,3700.0
2011-04-12 13:00:00,31.92,31.93,31.88,31.92,8300.0,28.062,28.0707,28.0268,28.062,8300.0
2011-04-12 13:10:00,31.91,31.92,31.86,31.88,10900.0,28.0532,28.062,28.0092,28.0268,10900.0
2011-04-12 13:20:00,31.88,31.92,31.82,31.9,13800.0,28.0268,28.062,27.974,28.0444,13800.0
2011-04-12 13:30:00,31.9,31.91,31.86,31.9,21000.0,28.0444,28.0532,28.0092,28.0444,21000.0
2011-04-12 13:40:00,31.89,31.92,31.81,31.91,20100.0,28.0356,28.062,27.9652,28.0532,20100.0
2011-04-12 13:50:00,31.9,31.91,31.81,31.81,17900.0,28.0444,28.0532,27.9652,27.9652,17900.0
2011-04-12 14:00:00,31.83,31.86,31.78,31.83,27800.0,27.9828,28.0092,27.9389,27.9828,27800.0
2011-04-12 14:10:00,31.83,31.83,31.77,31.81,27200.0,27.9828,27.9828,27.9301,27.9652,27200.0
2011-04-12 14:20:00,31.81,31.83,31.78,31.79,17100.0,27.9652,27.9828,27.9389,27.9477,17100.0
2011-04-12 14:30:00,31.79,31.83,31.79,31.82,12600.0,27.9477,27.9828,27.9477,27.974,12600.0
2011-04-12 14:40:00,31.82,31.82,31.77,31.79,18600.0,27.974,27.974,27.9301,27.9477,18600.0
2011-04-12 14:50:00,31.79,31.82,31.78,31.82,23200.0,27.9477,27.974,27.9389,27.974,23200.0
2011-04-12 15:00:00,31.81,31.82,31.78,31.79,25500.0,27.9652,27.974,27.9389,27.9477,25500.0
2011-04-12 15:10:00,31.79,31.81,31.74,31.81,33400.0,27.9477,27.9652,27.9037,27.9652,33400.0
2011-04-12 15:20:00,31.81,31.81,31.73,31.79,23300.0,27.9652,27.9652,27.8949,27.9477,23300.0
2011-04-12 15:30:00,31.79,31.8,31.75,31.78,28700.0,27.9477,27.9565,27.9125,27.9389,28700.0
2011-04-12 15:40:00,31.78,31.85,31.77,31.82,76000.0,27.9389,28.0004,27.9301,27.974,76000.0
2011-04-12 15:50:00,31.82,31.84,31.78,31.8,160900.0,27.974,27.9916,27.9389,27.9565,160900.0
2011-04-13 09:30:00,31.9,32.07,31.86,31.88,23900.0,28.0444,28.1938,28.0092,28.0268,23900.0
2011-04-13 09:40:00,31.88,31.93,31.81,31.9,10400.0,28.0268,28.0707,27.9652,28.0444,10400.0
2011-04-13 09:50:00,31.89,31.95,31.85,31.86,7400.0,28.0356,28.0883,28.0004,28.0092,7400.0
2011-04-13 10:00:00,31.84,31.89,31.79,31.79,19200.0,27.9916,28.0356,27.9477,27.9477,19200.0
2011-04-13 10:10:00,31.81,31.86,31.77,31.78,22800.0,27.9652,28.0092,27.9301,27.9389,22800.0
2011-04-13 10:20:00,31.77,31.87,31.69,31.86,61000.0,27.9301,28.018,27.8597,28.0092,61000.0
2011-04-13 10:30:00,31.86,31.87,31.79,31.83,23200.0,28.0092,28.018,27.9477,27.9828,23200.0
2011-04-13 10:40:00,31.83,31.92,31.82,31.9,36500.0,27.9828,28.062,27.974,28.0444,36500.0
2011-04-13 10:50:00,31.91,31.91,31.86,31.9,47000.0,28.0532,28.0532,28.0092,28.0444,47000.0
2011-04-13 11:00:00,31.89,31.89,31.74,31.74,12700.0,28.0356,28.0356,27.9037,27.9037,12700.0
2011-04-13 11:10:00,31.72,31.72,31.52,31.6,31300.0,27.8861,27.8861,27.7103,27.7806,31300.0
2011-04-13 11:20:00,31.6,31.65,31.5,31.65,43300.0,27.7806,27.8246,27.6927,27.8246,43300.0
2011-04-13 11:30:00,31.65,31.65,31.54,31.55,24100.0,27.8246,27.8246,27.7279,27.7367,24100.0
2011-04-13 11:40:00,31.56,31.74,31.52,31.73,36900.0,27.7455,27.9037,27.7103,27.8949,36900.0
2011-04-13 11:50:00,31.75,31.77,31.61,31.63,12900.0,27.9125,27.9301,27.7894,27.807,12900.0
2011-04-13 12:00:00,31.63,31.69,31.62,31.67,7500.0,27.807,27.8597,27.7982,27.8422,7500.0
2011-04-13 12:10:00,31.66,31.67,31.63,31.63,5500.0,27.8334,27.8422,27.807,27.807,5500.0
2011-04-13 12:20:00,31.63,31.63,31.57,31.57,5200.0,27.807,27.807,27.7543,27.7543,5200.0
2011-04-13 12:30:00,31.57,31.63,31.52,31.62,18900.0,27.7543,27.807,27.7103,27.7982,18900.0
2011-04-13 12:40:00,31.62,31.77,31.6,31.77,18200.0,27.7982,27.9301,27.7806,27.9301,18200.0
2011-04-13 12:50:00,31.76,31.78,31.71,31.76,8400.0,27.9213,27.9389,27.8773,27.9213,8400.0
2011-04-13 13:00:00,31.76,31.8,31.61,31.62,36900.0,27.9213,27.9565,27.7894,27.7982,36900.0
2011-04-13 13:10:00,31.63,31.66,31.58,31.6,29600.0,27.807,27.8334,27.763,27.7806,29600.0
2011-04-13 13:20:00,31.61,31.65,31.58,31.61,19600.0,27.7894,27.8246,27.763,27.7894,19600.0
2011-04-13 13:30:00,31.62,31.64,31.6,31.63,50800.0,27.7982,27.8158,27.7806,27.807,50800.0
2011-04-13 13:40:00,31.6,31.65,31.6,31.62,35300.0,27.7806,27.8246,27.7806,27.7982,35300.0
2011-04-13 13:50:00,31.62,31.63,31.59,31.62,57000.0,27.7982,27.807,27.7718,27.7982,57000.0
2011-04-13 14:00:00,31.62,31.66,31.6,31.62,70000.0,27.7982,27.8334,27.7806,27.7982,70000.0
2011-04-13 14:10:00,31.61,31.62,31.52,31.58,25000.0,27.7894,27.7982,27.7103,27.763,25000.0
2011-04-13 14:20:00,31.58,31.69,31.52,31.52,84300.0,27.763,27.8597,27.7103,27.7103,84300.0
2011-04-13 14:30:00,31.52,31.65,31.51,31.61,27300.0,27.7103,27.8246,27.7015,27.7894,27300.0
2011-04-13 14:40:00,31.63,31.7,31.54,31.61,41500.0,27.807,27.8685,27.7279,27.7894,41500.0
2011-04-13 14:50:00,31.62,31.7,31.61,31.68,10700.0,27.7982,27.8685,27.7894,27.851,10700.0
2011-04-13 15:00:00,31.69,31.76,31.69,31.75,38600.0,27.8597,27.9213,27.8597,27.9125,38600.0
2011-04-13 15:10:00,31.75,31.77,31.74,31.76,37300.0,27.9125,27.9301,27.9037,27.9213,37300.0
2011-04-13 15:20:00,31.76,31.76,31.71,31.73,28300.0,27.9213,27.9213,27.8773,27.8949,28300.0
2011-04-13 15:30:00,31.73,31.77,31.72,31.76,40500.0,27.8949,27.9301,27.8861,27.9213,40500.0
2011-04-13 15:40:00,31.75,31.76,31.7,31.72,35900.0,27.9125,27.9213,27.8685,27.8861,35900.0
2011-04-13 15:50:00,31.72,31.76,31.69,31.7,73400.0,27.8861,27.9213,27.8597,27.8685,73400.0
2011-04-14 09:30:00,31.69,31.73,31.56,31.64,12100.0,27.8597,27.8949,27.7455,27.8158,12100.0
2011-04-14 09:40:00,31.67,31.76,31.44,31.47,26200.0,27.8422,27.9213,27.64,27.6663,26200.0
2011-04-14 09:50:00,31.46,31.75,31.45,31.7,22700.0,27.6575,27.9125,27.6488,27.8685,22700.0
2011-04-14 10:00:00,31.72,31.77,31.59,31.66,23800.0,27.8861,27.9301,27.7718,27.8334,23800.0
2011-04-14 10:10:00,31.67,31.79,31.64,31.79,21100.0,27.8422,27.9477,27.8158,27.9477,21100.0
2011-04-14 10:20:00,31.8,31.8,31.63,31.66,76800.0,27.9565,27.9565,27.807,27.8334,76800.0
2011-04-14 10:30:00,31.65,32.0,31.65,31.84,250200.0,27.8246,28.1323,27.8246,27.9916,250200.0
2011-04-14 10:40:00,31.84,31.88,31.71,31.74,40800.0,27.9916,28.0268,27.8773,27.9037,40800.0
2011-04-14 10:50:00,31.71,31.72,31.65,31.71,9900.0,27.8773,27.8861,27.8246,27.8773,9900.0
2011-04-14 11:00:00,31.74,31.85,31.73,31.78,16100.0,27.9037,28.0004,27.8949,27.9389,16100.0
2011-04-14 11:10:00,31.78,31.81,31.77,31.81,7700.0,27.9389,27.9652,27.9301,27.9652,7700.0
2011-04-14 11:20:00,31.8,31.82,31.77,31.82,8600.0,27.9565,27.974,27.9301,27.974,8600.0
2011-04-14 11:30:00,31.81,31.82,31.69,31.72,80000.0,27.9652,27.974,27.8597,27.8861,80000.0
2011-04-14 11:40:00,31.72,31.78,31.69,31.77,14300.0,27.8861,27.9389,27.8597,27.9301,14300.0
2011-04-14 11:50:00,31.78,31.85,31.74,31.81,20700.0,27.9389,28.0004,27.9037,27.9652,20700.0
2011-04-14 12:00:00,31.8,31.82,31.74,31.77,145600.0,27.9565,27.974,27.9037,27.9301,145600.0
2011-04-14 12:10:00,31.77,31.77,31.65,31.73,27500.0,27.9301,27.9301,27.8246,27.8949,27500.0
2011-04-14 12:20:00,31.73,31.8,31.73,31.8,11200.0,27.8949,27.9565,27.8949,27.9565,11200.0
2011-04-14 12:30:00,31.8,31.8,31.73,31.74,15500.0,27.9565,27.9565,27.8949,27.9037,15500.0
2011-04-14 12:40:00,31.74,31.78,31.72,31.76,15000.0,27.9037,27.9389,27.8861,27.9213,15000.0
2011-04-14 12:50:00,31.77,31.8,31.75,31.76,81100.0,27.9301,27.9565,27.9125,27.9213,81100.0
2011-04-14 13:00:00,31.77,31.79,31.69,31.74,31400.0,27.9301,27.9477,27.8597,27.9037,31400.0
2011-04-14 13:10:00,31.74,31.8,31.73,31.8,20600.0,27.9037,27.9565,27.8949,27.9565,20600.0
2011-04-14 13:20:00,31.79,31.8,31.78,31.8,19500.0,27.9477,27.9565,27.9389,27.9565,19500.0
2011-04-14 13:30:00,31.8,31.8,31.77,31.78,8900.0,27.9565,27.9565,27.9301,27.9389,8900.0
2011-04-14 13:40:00,31.8,31.8,31.78,31.8,8100.0,27.9565,27.9565,27.9389,27.9565,8100.0
2011-04-14 13:50:00,31.8,31.8,31.76,31.79,11600.0,27.9565,27.9565,27.9213,27.9477,11600.0
2011-04-14 14:00:00,31.79,31.8,31.76,31.77,14200.0,27.9477,27.9565,27.9213,27.9301,14200.0
2011-04-14 14:10:00,31.77,31.78,31.76,31.78,6700.0,27.9301,27.9389,27.9213,27.9389,6700.0
2011-04-14 14:20:00,31.77,31.78,31.71,31.71,11500.0,27.9301,27.9389,27.8773,27.8773,11500.0
2011-04-14 14:30:00,31.72,31.73,31.71,31.71,14300.0,27.8861,27.8949,27.8773,27.8773,14300.0
2011-04-14 14:40:00,31.71,31.72,31.66,31.68,16600.0,27.8773,27.8861,27.8334,27.851,16600.0
2011-04-14 14:50:00,31.67,31.71,31.67,31.7,12200.0,27.8422,27.8773,27.8422,27.8685,12200.0
2011-04-14 15:00:00,31.7,31.72,31.61,31.61,47500.0,27.8685,27.8861,27.7894,27.7894,47500.0
2011-04-14 15:10:00,31.62,31.65,31.58,31.6,46000.0,27.7982,27.8246,27.763,27.7806,46000.0
2011-04-14 15:20:00,31.6,31.63,31.56,31.63,45900.0,27.7806,27.807,27.7455,27.807,45900.0
2011-04-14 15:30:00,31.63,31.64,31.54,31.54,69800.0,27.807,27.8158,27.7279,27.7279,69800.0
2011-04-14 15:40:00,31.55,31.56,31.48,31.49,75700.0,27.7367,27.7455,27.6751,27.6839,75700.0
2011-04-14 15:50:00,31.5,31.5,31.45,31.46,102200.0,27.6927,27.6927,27.6488,27.6575,102200.0
2011-04-15 09:30:00,31.58,31.67,31.5,31.58,22600.0,27.763,27.8422,27.6927,27.763,22600.0
2011-04-15 09:40:00,31.61,31.61,31.49,31.49,6900.0,27.7894,27.7894,27.6839,27.6839,6900.0
2011-04-15 09:50:00,31.49,31.6,31.42,31.57,16400.0,27.6839,27.7806,27.6224,27.7543,16400.0
2011-04-15 10:00:00,31.57,31.62,31.49,31.49,15800.0,27.7543,27.7982,27.6839,27.6839,15800.0
2011-04-15 10:10:00,31.48,31.5,31.46,31.49,10100.0,27.6751,27.6927,27.6575,27.6839,10100.0
2011-04-15 10:20:00,31.48,31.51,31.42,31.45,17100.0,27.6751,27.7015,27.6224,27.6488,17100.0
2011-04-15 10:30:00,31.46,31.49,31.34,31.37,18900.0,27.6575,27.6839,27.5521,27.5784,18900.0
2011-04-15 10:40:00,31.39,31.48,31.36,31.46,8500.0,27.596,27.6751,27.5696,27.6575,8500.0
2011-04-15 10:50:00,31.45,31.49,31.41,31.44,15500.0,27.6488,27.6839,27.6136,27.64,15500.0
2011-04-15 11:00:00,31.45,31.5,31.41,31.45,24600.0,27.6488,27.6927,27.6136,27.6488,24600.0
2011-04-15 11:10:00,31.45,31.45,31.38,31.38,5400.0,27.6488,27.6488,27.5872,27.5872,5400.0
2011-04-15 11:20:00,31.38,31.41,31.31,31.32,20200.0,27.5872,27.6136,27.5257,27.5345,20200.0
2011-04-15 11:30:00,31.34,31.36,31.34,31.36,2200.0,27.5521,27.5696,27.5521,27.5696,2200.0
2011-04-15 11:40:00,31.38,31.38,31.36,31.37,1700.0,27.5872,27.5872,27.5696,27.5784,1700.0
2011-04-15 11:50:00,31.38,31.41,31.36,31.37,13200.0,27.5872,27.6136,27.5696,27.5784,13200.0
2011-04-15 12:00:00,31.38,31.4,31.38,31.39,4800.0,27.5872,27.6048,27.5872,27.596,4800.0
2011-04-15 12:10:00,31.39,31.4,31.38,31.4,6800.0,27.596,27.6048,27.5872,27.6048,6800.0
2011-04-15 12:20:00,31.39,31.39,31.35,31.39,6200.0,27.596,27.596,27.5608,27.596,6200.0
2011-04-15 12:30:00,31.39,31.42,31.37,31.37,18300.0,27.596,27.6224,27.5784,27.5784,18300.0
2011-04-15 12:40:00,31.37,31.45,31.35,31.39,131100.0,27.5784,27.6488,27.5608,27.596,131100.0
2011-04-15 12:50:00,31.39,31.41,31.37,31.38,8600.0,27.596,27.6136,27.5784,27.5872,8600.0
2011-04-15 13:00:00,31.4,31.43,31.37,31.4,15400.0,27.6048,27.6312,27.5784,27.6048,15400.0
2011-04-15 13:10:00,31.41,31.41,31.39,31.39,11300.0,27.6136,27.6136,27.596,27.596,11300.0
2011-04-15 13:20:00,31.39,31.41,31.38,31.39,32100.0,27.596,27.6136,27.5872,27.596,32100.0
2011-04-15 13:30:00,31.4,31.47,31.38,31.46,78900.0,27.6048,27.6663,27.5872,27.6575,78900.0
2011-04-15 13:40:00,31.46,31.51,31.46,31.49,17800.0,27.6575,27.7015,27.6575,27.6839,17800.0
2011-04-15 13:50:00,31.48,31.5,31.41,31.49,14500.0,27.6751,27.6927,27.6136,27.6839,14500.0
2011-04-15 14:00:00,31.49,31.55,31.49,31.51,22100.0,27.6839,27.7367,27.6839,27.7015,22100.0
2011-04-15 14:10:00,31.51,31.51,31.45,31.5,23000.0,27.7015,27.7015,27.6488,27.6927,23000.0
2011-04-15 14:20:00,31.5,31.5,31.44,31.48,21100.0,27.6927,27.6927,27.64,27.6751,21100.0
2011-04-15 14:30:00,31.48,31.5,31.48,31.5,17000.0,27.6751,27.6927,27.6751,27.6927,17000.0
2011-04-15 14:40:00,31.5,31.5,31.46,31.47,20000.0,27.6927,27.6927,27.6575,27.6663,20000.0
2011-04-15 14:50:00,31.47,31.49,31.45,31.47,20100.0,27.6663,27.6839,27.6488,27.6663,20100.0
2011-04-15 15:00:00,31.48,31.49,31.4,31.42,28900.0,27.6751,27.6839,27.6048,27.6224,28900.0
2011-04-15 15:10:00,31.41,31.43,31.39,31.39,28700.0,27.6136,27.6312,27.596,27.596,28700.0
2011-04-15 15:20:00,31.4,31.44,31.39,31.41,46400.0,27.6048,27.64,27.596,27.6136,46400.0
2011-04-15 15:30:00,31.41,31.44,31.39,31.41,50700.0,27.6136,27.64,27.596,27.6136,50700.0
2011-04-15 15:40:00,31.4,31.47,31.39,31.47,41800.0,27.6048,27.6663,27.596,27.6663,41800.0
2011-04-15 15:50:00,31.46,31.49,31.45,31.48,40100.0,27.6575,27.6839,27.6488,27.6751,40100.0
2011-04-18 09:30:00,31.35,31.42,31.21,31.28,30600.0,27.5608,27.6224,27.4378,27.4993,30600.0
2011-04-18 09:40:00,31.26,31.47,31.26,31.43,19400.0,27.4817,27.6663,27.4817,27.6312,19400.0
2011-04-18 09:50:00,31.44,31.45,31.24,31.27,19900.0,27.64,27.6488,27.4641,27.4905,19900.0
2011-04-18 10:00:00,31.26,31.33,31.24,31.3,75900.0,27.4817,27.5433,27.4641,27.5169,75900.0
2011-04-18 10:10:00,31.29,31.43,31.29,31.37,22700.0,27.5081,27.6312,27.5081,27.5784,22700.0
2011-04-18 10:20:00,31.37,31.56,31.37,31.55,48600.0,27.5784,27.7455,27.5784,27.7367,48600.0
2011-04-18 10:30:00,31.54,31.7,31.47,31.5,28000.0,27.7279,27.8685,27.6663,27.6927,28000.0
2011-04-18 10:40:00,31.51,31.52,31.43,31.51,11400.0,27.7015,27.7103,27.6312,27.7015,11400.0
2011-04-18 10:50:00,31.51,31.53,31.47,31.52,32600.0,27.7015,27.7191,27.6663,27.7103,32600.0
2011-04-18 11:00:00,31.52,31.58,31.45,31.45,23700.0,27.7103,27.763,27.6488,27.6488,23700.0
2011-04-18 11:10:00,31.48,31.52,31.47,31.48,7500.0,27.6751,27.7103,27.6663,27.6751,7500.0
2011-04-18 11:20:00,31.49,31.51,31.39,31.4,10700.0,27.6839,27.7015,27.596,27.6048,10700.0
2011-04-18 11:30:00,31.4,31.4,31.33,31.34,5100.0,27.6048,27.6048,27.5433,27.5521,5100.0
2011-04-18 11:40:00,31.35,31.42,31.34,31.38,6400.0,27.5608,27.6224,27.5521,27.5872,6400.0
2011-04-18 11:50:00,31.39,31.42,31.38,31.4,4300.0,27.596,27.6224,27.5872,27.6048,4300.0
2011-04-18 12:00:00,31.38,31.45,31.37,31.43,4000.0,27.5872,27.6488,27.5784,27.6312,4000.0
2011-04-18 12:10:00,31.42,31.43,31.39,31.41,3300.0,27.6224,27.6312,27.596,27.6136,3300.0
2011-04-18 12:20:00,31.41,31.41,31.38,31.41,8000.0,27.6136,27.6136,27.5872,27.6136,8000.0
2011-04-18 12:30:00,31.41,31.41,31.37,31.41,3100.0,27.6136,27.6136,27.5784,27.6136,3100.0
2011-04-18 12:40:00,31.42,31.45,31.42,31.43,2800.0,27.6224,27.6488,27.6224,27.6312,2800.0
2011-04-18 12:50:00,31.43,31.46,31.4,31.41,20800.0,27.6312,27.6575,27.6048,27.6136,20800.0
2011-04-18 13:00:00,31.42,31.42,31.36,31.38,3000.0,27.6224,27.6224,27.5696,27.5872,3000.0
2011-04-18 13:10:00,31.39,31.4,31.37,31.37,5900.0,27.596,27.6048,27.5784,27.5784,5900.0
2011-04-18 13:20:00,31.37,31.4,31.37,31.38,5900.0,27.5784,27.6048,27.5784,27.5872,5900.0
2011-04-18 13:30:00,31.39,31.4,31.38,31.4,4200.0,27.596,27.6048,27.5872,27.6048,4200.0
2011-04-18 13:40:00,31.4,31.46,31.4,31.46,4800.0,27.6048,27.6575,27.6048,27.6575,4800.0
2011-04-18 13:50:00,31.46,31.49,31.44,31.47,11400.0,27.6575,27.6839,27.64,27.6663,11400.0
2011-04-18 14:00:00,31.49,31.52,31.45,31.52,10600.0,27.6839,27.7103,27.6488,27.7103,10600.0
2011-04-18 14:10:00,31.51,31.53,31.43,31.5,81500.0,27.7015,27.7191,27.6312,27.6927,81500.0
2011-04-18 14:20:00,31.5,31.5,31.45,31.46,12000.0,27.6927,27.6927,27.6488,27.6575,12000.0
2011-04-18 14:30:00,31.46,31.5,31.46,31.5,8400.0,27.6575,27.6927,27.6575,27.6927,8400.0
2011-04-18 14:40:00,31.5,31.51,31.47,31.5,23100.0,27.6927,27.7015,27.6663,27.6927,23100.0
2011-04-18 14:50:00,31.49,31.54,31.48,31.48,12300.0,27.6839,27.7279,27.6751,27.6751,12300.0
2011-04-18 15:00:00,31.49,31.51,31.44,31.46,109600.0,27.6839,27.7015,27.64,27.6575,109600.0
2011-04-18 15:10:00,31.46,31.53,31.45,31.53,32100.0,27.6575,27.7191,27.6488,27.7191,32100.0
2011-04-18 15:20:00,31.52,31.62,31.52,31.56,61600.0,27.7103,27.7982,27.7103,27.7455,61600.0
2011-04-18 15:30:00,31.55,31.6,31.53,31.54,32000.0,27.7367,27.7806,27.7191,27.7279,32000.0
2011-04-18 15:40:00,31.55,31.57,31.52,31.54,26300.0,27.7367,27.7543,27.7103,27.7279,26300.0
2011-04-18 15:50:00,31.54,31.6,31.49,31.5,59300.0,27.7279,27.7806,27.6839,27.6927,59300.0
2011-04-19 09:30:00,31.49,31.71,31.4,31.4,10200.0,27.6839,27.8773,27.6048,27.6048,10200.0
2011-04-19 09:40:00,31.39,31.43,31.36,31.39,7400.0,27.596,27.6312,27.5696,27.596,7400.0
2011-04-19 09:50:00,31.42,31.44,31.38,31.43,2300.0,27.6224,27.64,27.5872,27.6312,2300.0
2011-04-19 10:00:00,31.44,31.49,31.42,31.47,5600.0,27.64,27.6839,27.6224,27.6663,5600.0
2011-04-19 10:10:00,31.46,31.52,31.4,31.41,12600.0,27.6575,27.7103,27.6048,27.6136,12600.0
2011-04-19 10:20:00,31.42,31.44,31.39,31.4,8400.0,27.6224,27.64,27.596,27.6048,8400.0
2011-04-19 10:30:00,31.4,31.4,31.28,31.28,8700.0,27.6048,27.6048,27.4993,27.4993,8700.0
2011-04-19 10:40:00,31.25,31.28,31.24,31.24,2600.0,27.4729,27.4993,27.4641,27.4641,2600.0
2011-04-19 10:50:00,31.25,31.26,31.23,31.26,3200.0,27.4729,27.4817,27.4553,27.4817,3200.0
2011-04-19 11:00:00,31.26,31.26,31.22,31.24,4800.0,27.4817,27.4817,27.4466,27.4641,4800.0
2011-04-19 11:10:00,31.24,31.26,31.2,31.24,6000.0,27.4641,27.4817,27.429,27.4641,6000.0
2011-04-19 11:20:00,31.23,31.23,31.13,31.16,5100.0,27.4553,27.4553,27.3674,27.3938,5100.0
2011-04-19 11:30:00,31.17,31.22,31.17,31.22,2700.0,27.4026,27.4466,27.4026,27.4466,2700.0
2011-04-19 11:40:00,31.23,31.26,31.23,31.23,2300.0,27.4553,27.4817,27.4553,27.4553,2300.0
2011-04-19 11:50:00,31.23,31.25,31.22,31.22,3000.0,27.4553,27.4729,27.4466,27.4466,3000.0
2011-04-19 12:00:00,31.23,31.23,31.21,31.22,2200.0,27.4553,27.4553,27.4378,27.4466,2200.0
2011-04-19 12:10:00,31.21,31.24,31.16,31.17,20200.0,27.4378,27.4641,27.3938,27.4026,20200.0
2011-04-19 12:20:00,31.15,31.17,31.15,31.17,2900.0,27.385,27.4026,27.385,27.4026,2900.0
2011-04-19 12:30:00,31.17,31.18,31.15,31.18,1100.0,27.4026,27.4114,27.385,27.4114,1100.0
2011-04-19 12:40:00,31.19,31.2,31.17,31.17,2800.0,27.4202,27.429,27.4026,27.4026,2800.0
2011-04-19 12:50:00,31.18,31.21,31.18,31.18,1400.0,27.4114,27.4378,27.4114,27.4114,1400.0
2011-04-19 13:00:00,31.17,31.21,31.16,31.19,11000.0,27.4026,27.4378,27.3938,27.4202,11000.0
2011-04-19 13:10:00,31.19,31.25,31.18,31.25,2800.0,27.4202,27.4729,27.4114,27.4729,2800.0
2011-04-19 13:20:00,31.25,31.3,31.25,31.3,2200.0,27.4729,27.5169,27.4729,27.5169,2200.0
2011-04-19 13:30:00,31.28,31.34,31.28,31.3,4200.0,27.4993,27.5521,27.4993,27.5169,4200.0
2011-04-19 13:40:00,31.31,31.34,31.3,31.3,3600.0,27.5257,27.5521,27.5169,27.5169,3600.0
2011-04-19 13:50:00,31.3,31.31,31.29,31.29,2600.0,27.5169,27.5257,27.5081,27.5081,2600.0
2011-04-19 14:00:00,31.29,31.31,31.28,31.31,1100.0,27.5081,27.5257,27.4993,27.5257,1100.0
2011-04-19 14:10:00,31.31,31.31,31.3,31.3,500.0,27.5257,27.5257,27.5169,27.5169,500.0
2011-04-19 14:20:00,31.3,31.3,31.26,31.27,4000.0,27.5169,27.5169,27.4817,27.4905,4000.0
2011-04-19 14:30:00,31.27,31.33,31.25,31.29,4800.0,27.4905,27.5433,27.4729,27.5081,4800.0
2011-04-19 14:40:00,31.31,31.36,31.3,31.32,6000.0,27.5257,27.5696,27.5169,27.5345,6000.0
2011-04-19 14:50:00,31.33,31.36,31.33,31.36,4500.0,27.5433,27.5696,27.5433,27.5696,4500.0
2011-04-19 15:00:00,31.35,31.4,31.35,31.39,6400.0,27.5608,27.6048,27.5608,27.596,6400.0
2011-04-19 15:10:00,31.4,31.44,31.38,31.41,6100.0,27.6048,27.64,27.5872,27.6136,6100.0
2011-04-19 15:20:00,31.41,31.41,31.33,31.33,11300.0,27.6136,27.6136,27.5433,27.5433,11300.0
2011-04-19 15:30:00,31.33,31.34,31.28,31.29,8100.0,27.5433,27.5521,27.4993,27.5081,8100.0
2011-04-19 15:40:00,31.3,31.37,31.29,31.35,30700.0,27.5169,27.5784,27.5081,27.5608,30700.0
2011-04-19 15:50:00,31.36,31.39,31.3,31.34,57300.0,27.5696,27.596,27.5169,27.5521,57300.0
2011-04-20 09:30:00,31.57,31.61,31.34,31.46,15700.0,27.7543,27.7894,27.5521,27.6575,15700.0
2011-04-20 09:40:00,31.45,31.55,31.45,31.5,10800.0,27.6488,27.7367,27.6488,27.6927,10800.0
2011-04-20 09:50:00,31.5,31.51,31.49,31.5,8700.0,27.6927,27.7015,27.6839,27.6927,8700.0
2011-04-20 10:00:00,31.51,31.52,31.47,31.5,17800.0,27.7015,27.7103,27.6663,27.6927,17800.0
2011-04-20 10:10:00,31.5,31.51,31.47,31.49,10100.0,27.6927,27.7015,27.6663,27.6839,10100.0
2011-04-20 10:20:00,31.49,31.51,31.49,31.49,8400.0,27.6839,27.7015,27.6839,27.6839,8400.0
2011-04-20 10:30:00,31.5,31.5,31.48,31.49,12300.0,27.6927,27.6927,27.6751,27.6839,12300.0
2011-04-20 10:40:00,31.48,31.51,31.47,31.5,10700.0,27.6751,27.7015,27.6663,27.6927,10700.0
2011-04-20 10:50:00,31.5,31.51,31.48,31.49,25800.0,27.6927,27.7015,27.6751,27.6839,25800.0
2011-04-20 11:00:00,31.49,31.5,31.47,31.49,15100.0,27.6839,27.6927,27.6663,27.6839,15100.0
2011-04-20 11:10:00,31.5,31.5,31.49,31.49,10700.0,27.6927,27.6927,27.6839,27.6839,10700.0
2011-04-20 11:20:00,31.49,31.5,31.49,31.5,27500.0,27.6839,27.6927,27.6839,27.6927,27500.0
2011-04-20 11:30:00,31.5,31.5,31.49,31.5,13200.0,27.6927,27.6927,27.6839,27.6927,13200.0
2011-04-20 11:40:00,31.49,31.5,31.47,31.47,8700.0,27.6839,27.6927,27.6663,27.6663,8700.0
2011-04-20 11:50:00,31.47,31.49,31.47,31.48,8800.0,27.6663,27.6839,27.6663,27.6751,8800.0
2011-04-20 12:00:00,31.47,31.48,31.43,31.45,11400.0,27.6663,27.6751,27.6312,27.6488,11400.0
2011-04-20 12:10:00,31.43,31.45,31.43,31.44,3200.0,27.6312,27.6488,27.6312,27.64,3200.0
2011-04-20 12:20:00,31.43,31.44,31.34,31.36,27200.0,27.6312,27.64,27.5521,27.5696,27200.0
2011-04-20 12:30:00,31.37,31.37,31.3,31.31,114100.0,27.5784,27.5784,27.5169,27.5257,114100.0
2011-04-20 12:40:00,31.31,31.31,31.26,31.29,13900.0,27.5257,27.5257,27.4817,27.5081,13900.0
2011-04-20 12:50:00,31.28,31.29,31.26,31.29,10700.0,27.4993,27.5081,27.4817,27.5081,10700.0
2011-04-20 13:00:00,31.29,31.4,31.29,31.35,15000.0,27.5081,27.6048,27.5081,27.5608,15000.0
2011-04-20 13:10:00,31.35,31.35,31.29,31.3,12700.0,27.5608,27.5608,27.5081,27.5169,12700.0
2011-04-20 13:20:00,31.3,31.3,31.24,31.25,19800.0,27.5169,27.5169,27.4641,27.4729,19800.0
2011-04-20 13:30:00,31.25,31.25,31.19,31.23,17600.0,27.4729,27.4729,27.4202,27.4553,17600.0
2011-04-20 13:40:00,31.22,31.23,31.18,31.18,14200.0,27.4466,27.4553,27.4114,27.4114,14200.0
2011-04-20 13:50:00,31.19,31.21,31.18,31.2,14200.0,27.4202,27.4378,27.4114,27.429,14200.0
2011-04-20 14:00:00,31.21,31.21,31.19,31.2,27300.0,27.4378,27.4378,27.4202,27.429,27300.0
2011-04-20 14:10:00,31.2,31.21,31.16,31.17,38400.0,27.429,27.4378,27.3938,27.4026,38400.0
2011-04-20 14:20:00,31.16,31.25,31.16,31.22,23500.0,27.3938,27.4729,27.3938,27.4466,23500.0
2011-04-20 14:30:00,31.22,31.23,31.16,31.17,21400.0,27.4466,27.4553,27.3938,27.4026,21400.0
2011-04-20 14:40:00,31.16,31.17,31.11,31.11,67300.0,27.3938,27.4026,27.3499,27.3499,67300.0
2011-04-20 14:50:00,31.12,31.13,31.04,31.07,39000.0,27.3586,27.3674,27.2883,27.3147,39000.0
2011-04-20 15:00:00,31.06,31.09,31.06,31.08,23700.0,27.3059,27.3323,27.3059,27.3235,23700.0
2011-04-20 15:10:00,31.08,31.15,31.05,31.14,37400.0,27.3235,27.385,27.2971,27.3762,37400.0
2011-04-20 15:20:00,31.14,31.2,31.13,31.17,37200.0,27.3762,27.429,27.3674,27.4026,37200.0
2011-04-20 15:30:00,31.18,31.2,31.14,31.15,46400.0,27.4114,27.429,27.3762,27.385,46400.0
2011-04-20 15:40:00,31.14,31.14,31.03,31.03,103800.0,27.3762,27.3762,27.2795,27.2795,103800.0
2011-04-20 15:50:00,31.04,31.04,30.94,30.99,169900.0,27.2883,27.2883,27.2004,27.2444,169900.0
2011-04-21 09:30:00,31.16,31.21,31.03,31.11,19900.0,27.3938,27.4378,27.2795,27.3499,19900.0
2011-04-21 09:40:00,31.11,31.11,30.98,30.98,22200.0,27.3499,27.3499,27.2356,27.2356,22200.0
2011-04-21 09:50:00,30.98,31.04,30.95,31.0,23900.0,27.2356,27.2883,27.2092,27.2531,23900.0
2011-04-21 10:00:00,31.0,31.06,30.92,31.06,31000.0,27.2531,27.3059,27.1828,27.3059,31000.0
2011-04-21 10:10:00,31.08,31.16,31.06,31.1,37700.0,27.3235,27.3938,27.3059,27.3411,37700.0
2011-04-21 10:20:00,31.1,31.15,31.08,31.1,29000.0,27.3411,27.385,27.3235,27.3411,29000.0
2011-04-21 10:30:00,31.11,31.12,30.98,31.0,26600.0,27.3499,27.3586,27.2356,27.2531,26600.0
2011-04-21 10:40:00,31.02,31.15,31.02,31.12,68600.0,27.2707,27.385,27.2707,27.3586,68600.0
2011-04-21 10:50:00,31.11,31.16,31.08,31.16,35300.0,27.3499,27.3938,27.3235,27.3938,35300.0
2011-04-21 11:00:00,31.16,31.22,31.15,31.17,12000.0,27.3938,27.4466,27.385,27.4026,12000.0
2011-04-21 11:10:00,31.17,31.2,31.09,31.19,34000.0,27.4026,27.429,27.3323,27.4202,34000.0
2011-04-21 11:20:00,31.19,31.23,31.16,31.23,8300.0,27.4202,27.4553,27.3938,27.4553,8300.0
2011-04-21 11:30:00,31.22,31.23,31.17,31.17,7900.0,27.4466,27.4553,27.4026,27.4026,7900.0
2011-04-21 11:40:00,31.18,31.18,31.05,31.05,7500.0,27.4114,27.4114,27.2971,27.2971,7500.0
2011-04-21 11:50:00,31.06,31.08,31.02,31.06,7000.0,27.3059,27.3235,27.2707,27.3059,7000.0
2011-04-21 12:00:00,31.06,31.2,31.06,31.2,10300.0,27.3059,27.429,27.3059,27.429,10300.0
2011-04-21 12:10:00,31.19,31.23,31.15,31.15,14700.0,27.4202,27.4553,27.385,27.385,14700.0
2011-04-21 12:20:00,31.15,31.15,31.1,31.13,5200.0,27.385,27.385,27.3411,27.3674,5200.0
2011-04-21 12:30:00,31.13,31.13,31.08,31.08,7400.0,27.3674,27.3674,27.3235,27.3235,7400.0
2011-04-21 12:40:00,31.09,31.1,31.08,31.09,3100.0,27.3323,27.3411,27.3235,27.3323,3100.0
2011-04-21 12:50:00,31.09,31.1,31.09,31.1,3500.0,27.3323,27.3411,27.3323,27.3411,3500.0
2011-04-21 13:00:00,31.1,31.11,31.08,31.1,9800.0,27.3411,27.3499,27.3235,27.3411,9800.0
2011-04-21 13:10:00,31.08,31.11,31.08,31.11,6500.0,27.3235,27.3499,27.3235,27.3499,6500.0
2011-04-21 13:20:00,31.1,31.11,31.09,31.11,5600.0,27.3411,27.3499,27.3323,27.3499,5600.0
2011-04-21 13:30:00,31.11,31.14,31.1,31.14,17300.0,27.3499,27.3762,27.3411,27.3762,17300.0
2011-04-21 13:40:00,31.14,31.19,31.12,31.16,15100.0,27.3762,27.4202,27.3586,27.3938,15100.0
2011-04-21 13:50:00,31.16,31.18,31.13,31.15,37000.0,27.3938,27.4114,27.3674,27.385,37000.0
2011-04-21 14:00:00,31.15,31.15,31.09,31.15,11200.0,27.385,27.385,27.3323,27.385,11200.0
2011-04-21 14:10:00,31.15,31.17,31.1,31.15,76500.0,27.385,27.4026,27.3411,27.385,76500.0
2011-04-21 14:20:00,31.15,31.15,31.08,31.09,24200.0,27.385,27.385,27.3235,27.3323,24200.0
2011-04-21 14:30:00,31.1,31.1,31.0,31.01,68700.0,27.3411,27.3411,27.2531,27.2619,68700.0
2011-04-21 14:40:00,31.0,31.03,30.99,31.0,6800.0,27.2531,27.2795,27.2444,27.2531,6800.0
2011-04-21 14:50:00,31.0,31.05,30.98,31.0,10500.0,27.2531,27.2971,27.2356,27.2531,10500.0
2011-04-21 15:00:00,30.99,31.1,30.99,31.1,20200.0,27.2444,27.3411,27.2444,27.3411,20200.0
2011-04-21 15:10:00,31.1,31.1,31.09,31.1,8000.0,27.3411,27.3411,27.3323,27.3411,8000.0
2011-04-21 15:20:00,31.1,31.13,31.09,31.13,18800.0,27.3411,27.3674,27.3323,27.3674,18800.0
2011-04-21 15:30:00,31.13,31.17,31.12,31.17,6900.0,27.3674,27.4026,27.3586,27.4026,6900.0
2011-04-21 15:40:00,31.17,31.19,31.12,31.19,16500.0,27.4026,27.4202,27.3586,27.4202,16500.0
2011-04-21 15:50:00,31.19,31.25,31.18,31.2,37600.0,27.4202,27.4729,27.4114,27.429,37600.0
2011-04-25 09:30:00,31.22,31.36,31.17,31.35,21100.0,27.4466,27.5696,27.4026,27.5608,21100.0
2011-04-25 09:40:00,31.32,31.34,31.26,31.31,16900.0,27.5345,27.5521,27.4817,27.5257,16900.0
2011-04-25 09:50:00,31.32,31.4,31.25,31.4,20400.0,27.5345,27.6048,27.4729,27.6048,20400.0
2011-04-25 10:00:00,31.4,31.43,31.25,31.36,17500.0,27.6048,27.6312,27.4729,27.5696,17500.0
2011-04-25 10:10:00,31.35,31.48,31.35,31.45,15700.0,27.5608,27.6751,27.5608,27.6488,15700.0
2011-04-25 10:20:00,31.48,31.48,31.42,31.48,15900.0,27.6751,27.6751,27.6224,27.6751,15900.0
2011-04-25 10:30:00,31.47,31.58,31.47,31.54,11800.0,27.6663,27.763,27.6663,27.7279,11800.0
2011-04-25 10:40:00,31.54,31.6,31.49,31.51,13200.0,27.7279,27.7806,27.6839,27.7015,13200.0
2011-04-25 10:50:00,31.49,31.5,31.42,31.47,15100.0,27.6839,27.6927,27.6224,27.6663,15100.0
2011-04-25 11:00:00,31.46,31.53,31.44,31.5,22100.0,27.6575,27.7191,27.64,27.6927,22100.0
2011-04-25 11:10:00,31.5,31.52,31.48,31.51,25000.0,27.6927,27.7103,27.6751,27.7015,25000.0
2011-04-25 11:20:00,31.5,31.51,31.48,31.51,13400.0,27.6927,27.7015,27.6751,27.7015,13400.0
2011-04-25 11:30:00,31.52,31.52,31.48,31.49,21800.0,27.7103,27.7103,27.6751,27.6839,21800.0
2011-04-25 11:40:00,31.48,31.52,31.48,31.51,15100.0,27.6751,27.7103,27.6751,27.7015,15100.0
2011-04-25 11:50:00,31.51,31.65,31.51,31.62,10600.0,27.7015,27.8246,27.7015,27.7982,10600.0
2011-04-25 12:00:00,31.62,31.62,31.57,31.58,6900.0,27.7982,27.7982,27.7543,27.763,6900.0
2011-04-25 12:10:00,31.57,31.62,31.54,31.59,21300.0,27.7543,27.7982,27.7279,27.7718,21300.0
2011-04-25 12:20:00,31.59,31.75,31.59,31.73,31400.0,27.7718,27.9125,27.7718,27.8949,31400.0
2011-04-25 12:30:00,31.71,31.83,31.7,31.83,17300.0,27.8773,27.9828,27.8685,27.9828,17300.0
2011-04-25 12:40:00,31.83,31.87,31.81,31.87,24500.0,27.9828,28.018,27.9652,28.018,24500.0
2011-04-25 12:50:00,31.86,31.88,31.84,31.86,13900.0,28.0092,28.0268,27.9916,28.0092,13900.0
2011-04-25 13:00:00,31.86,31.89,31.84,31.88,14400.0,28.0092,28.0356,27.9916,28.0268,14400.0
2011-04-25 13:10:00,31.88,31.9,31.82,31.89,23000.0,28.0268,28.0444,27.974,28.0356,23000.0
2011-04-25 13:20:00,31.89,31.9,31.87,31.9,12900.0,28.0356,28.0444,28.018,28.0444,12900.0
2011-04-25 13:30:00,31.9,31.91,31.85,31.86,119500.0,28.0444,28.0532,28.0004,28.0092,119500.0
2011-04-25 13:40:00,31.86,31.87,31.77,31.78,19100.0,28.0092,28.018,27.9301,27.9389,19100.0
2011-04-25 13:50:00,31.79,31.89,31.79,31.89,22100.0,27.9477,28.0356,27.9477,28.0356,22100.0
2011-04-25 14:00:00,31.89,31.95,31.88,31.95,16500.0,28.0356,28.0883,28.0268,28.0883,16500.0
2011-04-25 14:10:00,31.95,32.01,31.93,32.0,20700.0,28.0883,28.1411,28.0707,28.1323,20700.0
2011-04-25 14:20:00,32.0,32.0,31.95,32.0,46300.0,28.1323,28.1323,28.0883,28.1323,46300.0
2011-04-25 14:30:00,32.0,32.0,31.97,31.97,27400.0,28.1323,28.1323,28.1059,28.1059,27400.0
2011-04-25 14:40:00,31.98,32.0,31.95,31.99,48200.0,28.1147,28.1323,28.0883,28.1235,48200.0
2011-04-25 14:50:00,31.99,32.02,31.98,32.0,27600.0,28.1235,28.1499,28.1147,28.1323,27600.0
2011-04-25 15:00:00,32.0,32.0,31.92,31.94,38300.0,28.1323,28.1323,28.062,28.0795,38300.0
2011-04-25 15:10:00,31.95,32.0,31.91,31.94,31700.0,28.0883,28.1323,28.0532,28.0795,31700.0
2011-04-25 15:20:00,31.94,31.94,31.84,31.91,22900.0,28.0795,28.0795,27.9916,28.0532,22900.0
2011-04-25 15:30:00,31.91,31.95,31.9,31.94,28600.0,28.0532,28.0883,28.0444,28.0795,28600.0
2011-04-25 15:40:00,31.95,31.96,31.93,31.95,87600.0,28.0883,28.0971,28.0707,28.0883,87600.0
2011-04-25 15:50:00,31.95,31.99,31.94,31.99,62700.0,28.0883,28.1235,28.0795,28.1235,62700.0
2011-04-26 09:30:00,32.07,32.21,32.06,32.15,46900.0,28.1938,28.3169,28.185,28.2642,46900.0
2011-04-26 09:40:00,32.14,32.14,31.9,31.91,14600.0,28.2554,28.2554,28.0444,28.0532,14600.0
2011-04-26 09:50:00,31.91,31.95,31.9,31.91,3500.0,28.0532,28.0883,28.0444,28.0532,3500.0
2011-04-26 10:00:00,31.91,31.99,31.85,31.86,18900.0,28.0532,28.1235,28.0004,28.0092,18900.0
2011-04-26 10:10:00,31.85,31.88,31.77,31.83,30400.0,28.0004,28.0268,27.9301,27.9828,30400.0
2011-04-26 10:20:00,31.83,31.91,31.8,31.87,19500.0,27.9828,28.0532,27.9565,28.018,19500.0
2011-04-26 10:30:00,31.88,31.91,31.83,31.91,18200.0,28.0268,28.0532,27.9828,28.0532,18200.0
2011-04-26 10:40:00,31.93,32.14,31.92,32.14,10600.0,28.0707,28.2554,28.062,28.2554,10600.0
2011-04-26 10:50:00,32.11,32.12,31.98,32.02,24600.0,28.229,28.2378,28.1147,28.1499,24600.0
2011-04-26 11:00:00,32.02,32.03,31.9,31.92,25600.0,28.1499,28.1587,28.0444,28.062,25600.0
2011-04-26 11:10:00,31.91,31.96,31.8,31.93,97000.0,28.0532,28.0971,27.9565,28.0707,97000.0
2011-04-26 11:20:00,31.93,31.95,31.88,31.9,7600.0,28.0707,28.0883,28.0268,28.0444,7600.0
2011-04-26 11:30:00,31.91,31.95,31.87,31.87,13200.0,28.0532,28.0883,28.018,28.018,13200.0
2011-04-26 11:40:00,31.88,32.0,31.86,31.97,38000.0,28.0268,28.1323,28.0092,28.1059,38000.0
2011-04-26 11:50:00,31.96,32.05,31.92,32.04,57800.0,28.0971,28.1762,28.062,28.1674,57800.0
2011-04-26 12:00:00,32.03,32.09,32.03,32.05,5200.0,28.1587,28.2114,28.1587,28.1762,5200.0
2011-04-26 12:10:00,32.04,32.06,31.97,32.0,9100.0,28.1674,28.185,28.1059,28.1323,9100.0
2011-04-26 12:20:00,32.0,32.06,31.98,32.04,19600.0,28.1323,28.185,28.1147,28.1674,19600.0
2011-04-26 12:30:00,32.05,32.07,31.98,31.99,11100.0,28.1762,28.1938,28.1147,28.1235,11100.0
2011-04-26 12:40:00,31.99,32.01,31.98,32.0,8100.0,28.1235,28.1411,28.1147,28.1323,8100.0
2011-04-26 12:50:00,31.99,32.03,31.99,32.01,4200.0,28.1235,28.1587,28.1235,28.1411,4200.0
2011-04-26 13:00:00,32.0,32.02,31.99,32.0,3900.0,28.1323,28.1499,28.1235,28.1323,3900.0
2011-04-26 13:10:00,31.99,32.01,31.98,32.01,3900.0,28.1235,28.1411,28.1147,28.1411,3900.0
2011-04-26 13:20:00,32.02,32.03,31.99,32.02,12200.0,28.1499,28.1587,28.1235,28.1499,12200.0
2011-04-26 13:30:00,32.0,32.08,31.95,32.07,54600.0,28.1323,28.2026,28.0883,28.1938,54600.0
2011-04-26 13:40:00,32.08,32.14,32.05,32.14,34200.0,28.2026,28.2554,28.1762,28.2554,34200.0
2011-04-26 13:50:00,32.14,32.23,32.13,32.23,31900.0,28.2554,28.3345,28.2466,28.3345,31900.0
2011-04-26 14:00:00,32.23,32.31,32.22,32.29,22000.0,28.3345,28.4048,28.3257,28.3872,22000.0
2011-04-26 14:10:00,32.28,32.28,32.21,32.23,12600.0,28.3784,28.3784,28.3169,28.3345,12600.0
2011-04-26 14:20:00,32.24,32.24,32.12,32.13,4500.0,28.3433,28.3433,28.2378,28.2466,4500.0
2011-04-26 14:30:00,32.14,32.18,32.14,32.14,5700.0,28.2554,28.2905,28.2554,28.2554,5700.0
2011-04-26 14:40:00,32.15,32.16,32.11,32.14,4200.0,28.2642,28.2729,28.229,28.2554,4200.0
2011-04-26 14:50:00,32.13,32.2,32.13,32.19,24400.0,28.2466,28.3081,28.2466,28.2993,24400.0
2011-04-26 15:00:00,32.2,32.22,32.15,32.19,16500.0,28.3081,28.3257,28.2642,28.2993,16500.0
2011-04-26 15:10:00,32.2,32.23,32.19,32.2,15800.0,28.3081,28.3345,28.2993,28.3081,15800.0
2011-04-26 15:20:00,32.2,32.21,32.14,32.19,26800.0,28.3081,28.3169,28.2554,28.2993,26800.0
2011-04-26 15:30:00,32.2,32.22,32.18,32.2,28000.0,28.3081,28.3257,28.2905,28.3081,28000.0
2011-04-26 15:40:00,32.2,32.23,32.17,32.21,46100.0,28.3081,28.3345,28.2817,28.3169,46100.0
2011-04-26 15:50:00,32.22,32.23,32.16,32.23,75500.0,28.3257,28.3345,28.2729,28.3345,75500.0
2011-04-27 09:30:00,32.17,32.2,32.09,32.17,12100.0,28.2817,28.3081,28.2114,28.2817,12100.0
2011-04-27 09:40:00,32.17,32.29,32.16,32.23,15000.0,28.2817,28.3872,28.2729,28.3345,15000.0
2011-04-27 09:50:00,32.24,32.31,32.23,32.27,10600.0,28.3433,28.4048,28.3345,28.3696,10600.0
2011-04-27 10:00:00,32.27,32.27,32.26,32.26,7800.0,28.3696,28.3696,28.3609,28.3609,7800.0
2011-04-27 10:10:00,32.27,32.43,32.24,32.43,14300.0,28.3696,28.5103,28.3433,28.5103,14300.0
2011-04-27 10:20:00,32.42,32.5,32.36,32.43,38800.0,28.5015,28.5718,28.4488,28.5103,38800.0
2011-04-27 10:30:00,32.45,32.57,32.44,32.56,11900.0,28.5279,28.6334,28.5191,28.6246,11900.0
2011-04-27 10:40:00,32.54,32.64,32.52,32.64,18100.0,28.607,28.6949,28.5894,28.6949,18100.0
2011-04-27 10:50:00,32.64,32.64,32.51,32.57,9300.0,28.6949,28.6949,28.5806,28.6334,9300.0
2011-04-27 11:00:00,32.59,32.59,32.51,32.52,19200.0,28.651,28.651,28.5806,28.5894,19200.0
2011-04-27 11:10:00,32.51,32.56,32.49,32.53,19100.0,28.5806,28.6246,28.5631,28.5982,19100.0
2011-04-27 11:20:00,32.54,32.55,32.49,32.5,12100.0,28.607,28.6158,28.5631,28.5718,12100.0
2011-04-27 11:30:00,32.5,32.57,32.45,32.47,11000.0,28.5718,28.6334,28.5279,28.5455,11000.0
2011-04-27 11:40:00,32.46,32.6,32.45,32.58,19200.0,28.5367,28.6598,28.5279,28.6422,19200.0
2011-04-27 11:50:00,32.58,32.62,32.53,32.61,19500.0,28.6422,28.6773,28.5982,28.6686,19500.0
2011-04-27 12:00:00,32.6,32.69,32.6,32.67,19600.0,28.6598,28.7389,28.6598,28.7213,19600.0
2011-04-27 12:10:00,32.67,32.74,32.63,32.74,21800.0,28.7213,28.7828,28.6861,28.7828,21800.0
2011-04-27 12:20:00,32.74,32.74,32.67,32.73,60400.0,28.7828,28.7828,28.7213,28.774,60400.0
2011-04-27 12:30:00,32.73,32.86,32.73,32.85,45000.0,28.774,28.8883,28.774,28.8795,45000.0
2011-04-27 12:40:00,32.84,32.87,32.82,32.84,8900.0,28.8708,28.8971,28.8532,28.8708,8900.0
2011-04-27 12:50:00,32.82,32.94,32.82,32.94,28100.0,28.8532,28.9587,28.8532,28.9587,28100.0
2011-04-27 13:00:00,32.95,32.97,32.85,32.95,28200.0,28.9675,28.985,28.8795,28.9675,28200.0
2011-04-27 13:10:00,32.93,32.96,32.91,32.93,10900.0,28.9499,28.9762,28.9323,28.9499,10900.0
2011-04-27 13:20:00,32.92,32.92,32.85,32.87,11200.0,28.9411,28.9411,28.8795,28.8971,11200.0
2011-04-27 13:30:00,32.86,32.86,32.68,32.68,7300.0,28.8883,28.8883,28.7301,28.7301,7300.0
2011-04-27 13:40:00,32.68,32.75,32.67,32.75,5100.0,28.7301,28.7916,28.7213,28.7916,5100.0
2011-04-27 13:50:00,32.76,32.81,32.75,32.79,6500.0,28.8004,28.8444,28.7916,28.8268,6500.0
2011-04-27 14:00:00,32.8,32.9,32.77,32.88,28900.0,28.8356,28.9235,28.8092,28.9059,28900.0
2011-04-27 14:10:00,32.9,32.94,32.85,32.93,26400.0,28.9235,28.9587,28.8795,28.9499,26400.0
2011-04-27 14:20:00,32.93,32.98,32.9,32.94,27400.0,28.9499,28.9938,28.9235,28.9587,27400.0
2011-04-27 14:30:00,32.93,32.97,32.88,32.91,14300.0,28.9499,28.985,28.9059,28.9323,14300.0
2011-04-27 14:40:00,32.9,32.92,32.85,32.86,12700.0,28.9235,28.9411,28.8795,28.8883,12700.0
2011-04-27 14:50:00,32.87,32.87,32.83,32.83,18400.0,28.8971,28.8971,28.862,28.862,18400.0
2011-04-27 15:00:00,32.83,32.86,32.81,32.84,16800.0,28.862,28.8883,28.8444,28.8708,16800.0
2011-04-27 15:10:00,32.85,32.88,32.75,32.88,51700.0,28.8795,28.9059,28.7916,28.9059,51700.0
2011-04-27 15:20:00,32.88,32.95,32.84,32.92,76300.0,28.9059,28.9675,28.8708,28.9411,76300.0
2011-04-27 15:30:00,32.93,32.96,32.91,32.94,28000.0,28.9499,28.9762,28.9323,28.9587,28000.0
2011-04-27 15:40:00,32.94,32.99,32.91,32.91,53500.0,28.9587,29.0026,28.9323,28.9323,53500.0
2011-04-27 15:50:00,32.92,32.92,32.85,32.85,68500.0,28.9411,28.9411,28.8795,28.8795,68500.0
2011-04-28 09:30:00,32.82,33.13,32.82,33.1,39800.0,28.8532,29.1257,28.8532,29.0993,39800.0
2011-04-28 09:40:00,33.1,33.21,33.08,33.21,107500.0,29.0993,29.196,29.0817,29.196,107500.0
2011-04-28 09:50:00,33.22,33.55,33.22,33.55,60000.0,29.2048,29.4949,29.2048,29.4949,60000.0
2011-04-28 10:00:00,33.54,33.58,33.35,33.36,46200.0,29.4861,29.5213,29.3191,29.3279,46200.0
2011-04-28 10:10:00,33.34,33.36,33.29,33.31,20200.0,29.3103,29.3279,29.2664,29.2839,20200.0
2011-04-28 10:20:00,33.3,33.35,33.24,33.33,33400.0,29.2752,29.3191,29.2224,29.3015,33400.0
2011-04-28 10:30:00,33.32,33.33,33.18,33.27,28300.0,29.2927,29.3015,29.1697,29.2488,28300.0
2011-04-28 10:40:00,33.25,33.26,33.24,33.25,7100.0,29.2312,29.24,29.2224,29.2312,7100.0
2011-04-28 10:50:00,33.24,33.43,33.24,33.33,24300.0,29.2224,29.3894,29.2224,29.3015,24300.0
2011-04-28 11:00:00,33.33,33.4,33.28,33.3,39300.0,29.3015,29.3631,29.2576,29.2752,39300.0
2011-04-28 11:10:00,33.27,33.35,33.27,33.3,35400.0,29.2488,29.3191,29.2488,29.2752,35400.0
2011-04-28 11:20:00,33.3,33.32,33.27,33.3,29200.0,29.2752,29.2927,29.2488,29.2752,29200.0
2011-04-28 11:30:00,33.31,33.35,33.25,33.3,65800.0,29.2839,29.3191,29.2312,29.2752,65800.0
2011-04-28 11:40:00,33.3,33.3,33.19,33.2,15100.0,29.2752,29.2752,29.1785,29.1872,15100.0
2011-04-28 11:50:00,33.21,33.3,33.18,33.24,68200.0,29.196,29.2752,29.1697,29.2224,68200.0
2011-04-28 12:00:00,33.24,33.3,33.23,33.29,11400.0,29.2224,29.2752,29.2136,29.2664,11400.0
2011-04-28 12:10:00,33.28,33.31,33.2,33.23,10100.0,29.2576,29.2839,29.1872,29.2136,10100.0
2011-04-28 12:20:00,33.23,33.27,33.15,33.25,12100.0,29.2136,29.2488,29.1433,29.2312,12100.0
2011-04-28 12:30:00,33.25,33.3,33.2,33.3,13900.0,29.2312,29.2752,29.1872,29.2752,13900.0
2011-04-28 12:40:00,33.3,33.3,33.22,33.22,40800.0,29.2752,29.2752,29.2048,29.2048,40800.0
2011-04-28 12:50:00,33.2,33.28,33.19,33.19,9500.0,29.1872,29.2576,29.1785,29.1785,9500.0
2011-04-28 13:00:00,33.19,33.25,33.15,33.15,31000.0,29.1785,29.2312,29.1433,29.1433,31000.0
2011-04-28 13:10:00,33.15,33.17,33.1,33.11,22100.0,29.1433,29.1609,29.0993,29.1081,22100.0
2011-04-28 13:20:00,33.12,33.18,33.12,33.16,8100.0,29.1169,29.1697,29.1169,29.1521,8100.0
2011-04-28 13:30:00,33.16,33.18,33.14,33.17,12000.0,29.1521,29.1697,29.1345,29.1609,12000.0
2011-04-28 13:40:00,33.17,33.27,33.14,33.21,19400.0,29.1609,29.2488,29.1345,29.196,19400.0
2011-04-28 13:50:00,33.21,33.25,33.15,33.16,18000.0,29.196,29.2312,29.1433,29.1521,18000.0
2011-04-28 14:00:00,33.15,33.22,33.13,33.14,39700.0,29.1433,29.2048,29.1257,29.1345,39700.0
2011-04-28 14:10:00,33.14,33.18,33.12,33.13,37100.0,29.1345,29.1697,29.1169,29.1257,37100.0
2011-04-28 14:20:00,33.14,33.16,33.14,33.14,22300.0,29.1345,29.1521,29.1345,29.1345,22300.0
2011-04-28 14:30:00,33.15,33.2,33.14,33.15,27500.0,29.1433,29.1872,29.1345,29.1433,27500.0
2011-04-28 14:40:00,33.15,33.23,33.15,33.19,28000.0,29.1433,29.2136,29.1433,29.1785,28000.0
2011-04-28 14:50:00,33.18,33.32,33.18,33.31,77700.0,29.1697,29.2927,29.1697,29.2839,77700.0
2011-04-28 15:00:00,33.31,33.31,33.2,33.2,75500.0,29.2839,29.2839,29.1872,29.1872,75500.0
2011-04-28 15:10:00,33.2,33.25,33.19,33.23,47400.0,29.1872,29.2312,29.1785,29.2136,47400.0
2011-04-28 15:20:00,33.22,33.25,33.15,33.18,79500.0,29.2048,29.2312,29.1433,29.1697,79500.0
2011-04-28 15:30:00,33.18,33.21,33.1,33.1,37000.0,29.1697,29.196,29.0993,29.0993,37000.0
2011-04-28 15:40:00,33.1,33.11,33.03,33.11,118800.0,29.0993,29.1081,29.0378,29.1081,118800.0
2011-04-28 15:50:00,33.11,33.11,33.03,33.06,119100.0,29.1081,29.1081,29.0378,29.0642,119100.0
2011-04-29 09:30:00,33.18,33.18,32.94,32.96,20500.0,29.1697,29.1697,28.9587,28.9762,20500.0
2011-04-29 09:40:00,32.94,33.0,32.94,32.98,7400.0,28.9587,29.0114,28.9587,28.9938,7400.0
2011-04-29 09:50:00,32.99,33.01,32.91,32.92,12800.0,29.0026,29.0202,28.9323,28.9411,12800.0
2011-04-29 10:00:00,32.92,32.97,32.91,32.95,15900.0,28.9411,28.985,28.9323,28.9675,15900.0
2011-04-29 10:10:00,32.96,32.97,32.92,32.95,23400.0,28.9762,28.985,28.9411,28.9675,23400.0
2011-04-29 10:20:00,32.94,32.94,32.84,32.84,7100.0,28.9587,28.9587,28.8708,28.8708,7100.0
2011-04-29 10:30:00,32.84,32.84,32.7,32.71,13000.0,28.8708,28.8708,28.7477,28.7565,13000.0
2011-04-29 10:40:00,32.7,32.7,32.64,32.7,15900.0,28.7477,28.7477,28.6949,28.7477,15900.0
2011-04-29 10:50:00,32.69,32.71,32.6,32.6,13200.0,28.7389,28.7565,28.6598,28.6598,13200.0
2011-04-29 11:00:00,32.6,32.6,32.54,32.57,15500.0,28.6598,28.6598,28.607,28.6334,15500.0
2011-04-29 11:10:00,32.56,32.67,32.55,32.67,8200.0,28.6246,28.7213,28.6158,28.7213,8200.0
2011-04-29 11:20:00,32.67,32.75,32.67,32.73,5400.0,28.7213,28.7916,28.7213,28.774,5400.0
2011-04-29 11:30:00,32.73,32.73,32.69,32.69,5600.0,28.774,28.774,28.7389,28.7389,5600.0
2011-04-29 11:40:00,32.69,32.76,32.69,32.72,36600.0,28.7389,28.8004,28.7389,28.7653,36600.0
2011-04-29 11:50:00,32.71,32.78,32.71,32.74,17900.0,28.7565,28.818,28.7565,28.7828,17900.0
2011-04-29 12:00:00,32.73,32.8,32.73,32.76,7000.0,28.774,28.8356,28.774,28.8004,7000.0
2011-04-29 12:10:00,32.77,32.82,32.75,32.77,16500.0,28.8092,28.8532,28.7916,28.8092,16500.0
2011-04-29 12:20:00,32.77,32.79,32.74,32.79,11700.0,28.8092,28.8268,28.7828,28.8268,11700.0
2011-04-29 12:30:00,32.79,32.8,32.74,32.74,12200.0,28.8268,28.8356,28.7828,28.7828,12200.0
2011-04-29 12:40:00,32.74,32.76,32.72,32.74,37100.0,28.7828,28.8004,28.7653,28.7828,37100.0
2011-04-29 12:50:00,32.74,32.79,32.74,32.78,9600.0,28.7828,28.8268,28.7828,28.818,9600.0
2011-04-29 13:00:00,32.77,32.8,32.73,32.77,35400.0,28.8092,28.8356,28.774,28.8092,35400.0
2011-04-29 13:10:00,32.77,32.79,32.75,32.76,15800.0,28.8092,28.8268,28.7916,28.8004,15800.0
2011-04-29 13:20:00,32.76,32.79,32.7,32.71,26400.0,28.8004,28.8268,28.7477,28.7565,26400.0
2011-04-29 13:30:00,32.7,32.78,32.69,32.75,28500.0,28.7477,28.818,28.7389,28.7916,28500.0
2011-04-29 13:40:00,32.75,32.75,32.69,32.72,34200.0,28.7916,28.7916,28.7389,28.7653,34200.0
2011-04-29 13:50:00,32.73,32.76,32.73,32.74,9500.0,28.774,28.8004,28.774,28.7828,9500.0
2011-04-29 14:00:00,32.74,32.74,32.68,32.7,19300.0,28.7828,28.7828,28.7301,28.7477,19300.0
2011-04-29 14:10:00,32.7,32.71,32.65,32.69,6900.0,28.7477,28.7565,28.7037,28.7389,6900.0
2011-04-29 14:20:00,32.68,32.69,32.65,32.69,7300.0,28.7301,28.7389,28.7037,28.7389,7300.0
2011-04-29 14:30:00,32.69,32.73,32.66,32.73,8300.0,28.7389,28.774,28.7125,28.774,8300.0
2011-04-29 14:40:00,32.74,32.78,32.73,32.78,55300.0,28.7828,28.818,28.774,28.818,55300.0
2011-04-29 14:50:00,32.78,32.78,32.74,32.74,14500.0,28.818,28.818,28.7828,28.7828,14500.0
2011-04-29 15:00:00,32.74,32.74,32.71,32.71,8700.0,28.7828,28.7828,28.7565,28.7565,8700.0
2011-04-29 15:10:00,32.72,32.74,32.71,32.72,10600.0,28.7653,28.7828,28.7565,28.7653,10600.0
2011-04-29 15:20:00,32.72,32.72,32.65,32.66,17900.0,28.7653,28.7653,28.7037,28.7125,17900.0
2011-04-29 15:30:00,32.66,32.67,32.63,32.63,11800.0,28.7125,28.7213,28.6861,28.6861,11800.0
2011-04-29 15:40:00,32.63,32.64,32.56,32.61,29500.0,28.6861,28.6949,28.6246,28.6686,29500.0
2011-04-29 15:50:00,32.6,32.61,32.54,32.56,46100.0,28.6598,28.6686,28.607,28.6246,46100.0
2011-05-02 09:30:00,32.57,32.94,32.54,32.8,30200.0,28.6334,28.9587,28.607,28.8356,30200.0
2011-05-02 09:40:00,32.78,32.86,32.73,32.76,27400.0,28.818,28.8883,28.774,28.8004,27400.0
2011-05-02 09:50:00,32.78,32.82,32.75,32.82,8200.0,28.818,28.8532,28.7916,28.8532,8200.0
2011-05-02 10:00:00,32.85,32.86,32.76,32.76,19700.0,28.8795,28.8883,28.8004,28.8004,19700.0
2011-05-02 10:10:00,32.77,32.8,32.73,32.73,14700.0,28.8092,28.8356,28.774,28.774,14700.0
2011-05-02 10:20:00,32.73,32.8,32.67,32.75,29200.0,28.774,28.8356,28.7213,28.7916,29200.0
2011-05-02 10:30:00,32.75,32.77,32.73,32.76,6900.0,28.7916,28.8092,28.774,28.8004,6900.0
2011-05-02 10:40:00,32.76,32.81,32.75,32.79,8200.0,28.8004,28.8444,28.7916,28.8268,8200.0
2011-05-02 10:50:00,32.78,32.83,32.71,32.83,24800.0,28.818,28.862,28.7565,28.862,24800.0
2011-05-02 11:00:00,32.83,32.84,32.81,32.83,3700.0,28.862,28.8708,28.8444,28.862,3700.0
2011-05-02 11:10:00,32.85,32.99,32.81,32.82,43800.0,28.8795,29.0026,28.8444,28.8532,43800.0
2011-05-02 11:20:00,32.82,32.88,32.82,32.88,8000.0,28.8532,28.9059,28.8532,28.9059,8000.0
2011-05-02 11:30:00,32.88,32.91,32.88,32.89,22500.0,28.9059,28.9323,28.9059,28.9147,22500.0
2011-05-02 11:40:00,32.89,32.91,32.84,32.85,11100.0,28.9147,28.9323,28.8708,28.8795,11100.0
2011-05-02 11:50:00,32.85,32.86,32.81,32.84,7100.0,28.8795,28.8883,28.8444,28.8708,7100.0
2011-05-02 12:00:00,32.84,32.86,32.79,32.79,7200.0,28.8708,28.8883,28.8268,28.8268,7200.0
2011-05-02 12:10:00,32.79,32.79,32.69,32.73,6900.0,28.8268,28.8268,28.7389,28.774,6900.0
2011-05-02 12:20:00,32.7,32.77,32.68,32.7,14300.0,28.7477,28.8092,28.7301,28.7477,14300.0
2011-05-02 12:30:00,32.7,32.75,32.69,32.74,9200.0,28.7477,28.7916,28.7389,28.7828,9200.0
2011-05-02 12:40:00,32.75,32.77,32.74,32.76,6300.0,28.7916,28.8092,28.7828,28.8004,6300.0
2011-05-02 12:50:00,32.76,32.8,32.74,32.76,22700.0,28.8004,28.8356,28.7828,28.8004,22700.0
2011-05-02 13:00:00,32.77,32.77,32.71,32.75,14200.0,28.8092,28.8092,28.7565,28.7916,14200.0
2011-05-02 13:10:00,32.73,32.79,32.7,32.76,5400.0,28.774,28.8268,28.7477,28.8004,5400.0
2011-05-02 13:20:00,32.77,32.81,32.75,32.81,10800.0,28.8092,28.8444,28.7916,28.8444,10800.0
2011-05-02 13:30:00,32.82,32.84,32.81,32.84,2100.0,28.8532,28.8708,28.8444,28.8708,2100.0
2011-05-02 13:40:00,32.85,32.9,32.85,32.89,6600.0,28.8795,28.9235,28.8795,28.9147,6600.0
2011-05-02 13:50:00,32.89,32.91,32.87,32.9,26100.0,28.9147,28.9323,28.8971,28.9235,26100.0
2011-05-02 14:00:00,32.9,32.95,32.88,32.93,208400.0,28.9235,28.9675,28.9059,28.9499,208400.0
2011-05-02 14:10:00,32.94,32.99,32.94,32.99,21400.0,28.9587,29.0026,28.9587,29.0026,21400.0
2011-05-02 14:20:00,32.99,32.99,32.95,32.97,29400.0,29.0026,29.0026,28.9675,28.985,29400.0
2011-05-02 14:30:00,32.96,33.05,32.96,33.04,10900.0,28.9762,29.0554,28.9762,29.0466,10900.0
2011-05-02 14:40:00,33.03,33.09,33.03,33.06,11000.0,29.0378,29.0905,29.0378,29.0642,11000.0
2011-05-02 14:50:00,33.06,33.08,33.05,33.06,10300.0,29.0642,29.0817,29.0554,29.0642,10300.0
2011-05-02 15:00:00,33.05,33.08,33.04,33.07,8400.0,29.0554,29.0817,29.0466,29.073,8400.0
2011-05-02 15:10:00,33.07,33.09,33.04,33.04,14500.0,29.073,29.0905,29.0466,29.0466,14500.0
2011-05-02 15:20:00,33.04,33.07,32.97,32.98,19000.0,29.0466,29.073,28.985,28.9938,19000.0
2011-05-02 15:30:00,32.98,32.99,32.94,32.96,18000.0,28.9938,29.0026,28.9587,28.9762,18000.0
2011-05-02 15:40:00,32.96,33.01,32.96,32.99,36200.0,28.9762,29.0202,28.9762,29.0026,36200.0
2011-05-02 15:50:00,33.0,33.09,32.99,33.04,67600.0,29.0114,29.0905,29.0026,29.0466,67600.0
2011-05-03 09:30:00,32.98,32.98,32.9,32.96,16200.0,28.9938,28.9938,28.9235,28.9762,16200.0
2011-05-03 09:40:00,32.95,33.04,32.86,33.04,6800.0,28.9675,29.0466,28.8883,29.0466,6800.0
2011-05-03 09:50:00,33.04,33.04,32.92,32.94,10200.0,29.0466,29.0466,28.9411,28.9587,10200.0
2011-05-03 10:00:00,32.95,32.95,32.93,32.94,3700.0,28.9675,28.9675,28.9499,28.9587,3700.0
2011-05-03 10:10:00,32.91,32.93,32.87,32.92,16200.0,28.9323,28.9499,28.8971,28.9411,16200.0
2011-05-03 10:20:00,32.91,32.96,32.87,32.87,14900.0,28.9323,28.9762,28.8971,28.8971,14900.0
2011-05-03 10:30:00,32.86,32.87,32.82,32.85,30600.0,28.8883,28.8971,28.8532,28.8795,30600.0
2011-05-03 10:40:00,32.84,32.89,32.82,32.89,14000.0,28.8708,28.9147,28.8532,28.9147,14000.0
2011-05-03 10:50:00,32.88,32.89,32.83,32.84,7300.0,28.9059,28.9147,28.862,28.8708,7300.0
2011-05-03 11:00:00,32.85,32.96,32.8,32.81,23300.0,28.8795,28.9762,28.8356,28.8444,23300.0
2011-05-03 11:10:00,32.8,32.83,32.76,32.83,7400.0,28.8356,28.862,28.8004,28.862,7400.0
2011-05-03 11:20:00,32.83,32.83,32.72,32.77,15100.0,28.862,28.862,28.7653,28.8092,15100.0
2011-05-03 11:30:00,32.78,32.81,32.7,32.73,14400.0,28.818,28.8444,28.7477,28.774,14400.0
2011-05-03 11:40:00,32.72,32.72,32.69,32.7,6300.0,28.7653,28.7653,28.7389,28.7477,6300.0
2011-05-03 11:50:00,32.7,32.79,32.7,32.77,12900.0,28.7477,28.8268,28.7477,28.8092,12900.0
2011-05-03 12:00:00,32.76,32.8,32.76,32.78,14900.0,28.8004,28.8356,28.8004,28.818,14900.0
2011-05-03 12:10:00,32.78,32.81,32.63,32.71,101100.0,28.818,28.8444,28.6861,28.7565,101100.0
2011-05-03 12:20:00,32.71,32.83,32.7,32.83,11700.0,28.7565,28.862,28.7477,28.862,11700.0
2011-05-03 12:30:00,32.84,32.91,32.83,32.88,17900.0,28.8708,28.9323,28.862,28.9059,17900.0
2011-05-03 12:40:00,32.87,32.87,32.82,32.84,7100.0,28.8971,28.8971,28.8532,28.8708,7100.0
2011-05-03 12:50:00,32.85,32.88,32.84,32.88,4700.0,28.8795,28.9059,28.8708,28.9059,4700.0
2011-05-03 13:00:00,32.87,32.87,32.84,32.87,9800.0,28.8971,28.8971,28.8708,28.8971,9800.0
2011-05-03 13:10:00,32.86,32.9,32.86,32.9,3500.0,28.8883,28.9235,28.8883,28.9235,3500.0
2011-05-03 13:20:00,32.9,32.93,32.88,32.91,12100.0,28.9235,28.9499,28.9059,28.9323,12100.0
2011-05-03 13:30:00,32.9,33.0,32.9,32.98,21000.0,28.9235,29.0114,28.9235,28.9938,21000.0
2011-05-03 13:40:00,32.97,32.98,32.89,32.91,14700.0,28.985,28.9938,28.9147,28.9323,14700.0
2011-05-03 13:50:00,32.92,32.97,32.91,32.95,8200.0,28.9411,28.985,28.9323,28.9675,8200.0
2011-05-03 14:00:00,32.95,32.97,32.92,32.96,6500.0,28.9675,28.985,28.9411,28.9762,6500.0
2011-05-03 14:10:00,32.96,32.99,32.94,32.97,11800.0,28.9762,29.0026,28.9587,28.985,11800.0
2011-05-03 14:20:00,32.97,33.03,32.91,33.0,12800.0,28.985,29.0378,28.9323,29.0114,12800.0
2011-05-03 14:30:00,33.0,33.02,32.95,32.95,8800.0,29.0114,29.029,28.9675,28.9675,8800.0
2011-05-03 14:40:00,32.94,32.97,32.91,32.94,22100.0,28.9587,28.985,28.9323,28.9587,22100.0
2011-05-03 14:50:00,32.94,33.01,32.92,33.01,31300.0,28.9587,29.0202,28.9411,29.0202,31300.0
2011-05-03 15:00:00,33.02,33.08,33.02,33.06,16100.0,29.029,29.0817,29.029,29.0642,16100.0
2011-05-03 15:10:00,33.04,33.09,33.03,33.05,12600.0,29.0466,29.0905,29.0378,29.0554,12600.0
2011-05-03 15:20:00,33.05,33.1,33.03,33.09,25400.0,29.0554,29.0993,29.0378,29.0905,25400.0
2011-05-03 15:30:00,33.09,33.12,33.02,33.07,26500.0,29.0905,29.1169,29.029,29.073,26500.0
2011-05-03 15:40:00,33.07,33.15,33.04,33.12,33800.0,29.073,29.1433,29.0466,29.1169,33800.0
2011-05-03 15:50:00,33.13,33.18,33.12,33.16,66700.0,29.1257,29.1697,29.1169,29.1521,66700.0
2011-05-04 09:30:00,33.06,33.22,33.0,33.22,50000.0,29.0642,29.2048,29.0114,29.2048,50000.0
2011-05-04 09:40:00,33.22,33.32,33.22,33.29,33100.0,29.2048,29.2927,29.2048,29.2664,33100.0
2011-05-04 09:50:00,33.29,33.31,33.03,33.08,10800.0,29.2664,29.2839,29.0378,29.0817,10800.0
2011-05-04 10:00:00,33.06,33.09,32.99,33.04,38000.0,29.0642,29.0905,29.0026,29.0466,38000.0
2011-05-04 10:10:00,33.04,33.12,33.02,33.1,27700.0,29.0466,29.1169,29.029,29.0993,27700.0
2011-05-04 10:20:00,33.08,33.08,32.85,32.9,22200.0,29.0817,29.0817,28.8795,28.9235,22200.0
2011-05-04 10:30:00,32.9,32.94,32.8,32.81,40900.0,28.9235,28.9587,28.8356,28.8444,40900.0
2011-05-04 10:40:00,32.81,32.81,32.57,32.57,8400.0,28.8444,28.8444,28.6334,28.6334,8400.0
2011-05-04 10:50:00,32.57,32.66,32.52,32.6,17400.0,28.6334,28.7125,28.5894,28.6598,17400.0
2011-05-04 11:00:00,32.62,32.63,32.5,32.56,24700.0,28.6773,28.6861,28.5718,28.6246,24700.0
2011-05-04 11:10:00,32.56,32.64,32.54,32.57,16500.0,28.6246,28.6949,28.607,28.6334,16500.0
2011-05-04 11:20:00,32.57,32.59,32.48,32.56,26800.0,28.6334,28.651,28.5543,28.6246,26800.0
2011-05-04 11:30:00,32.56,32.56,32.42,32.44,16800.0,28.6246,28.6246,28.5015,28.5191,16800.0
2011-05-04 11:40:00,32.44,32.44,32.34,32.39,24800.0,28.5191,28.5191,28.4312,28.4751,24800.0
2011-05-04 11:50:00,32.39,32.39,32.31,32.37,37100.0,28.4751,28.4751,28.4048,28.4576,37100.0
2011-05-04 12:00:00,32.36,32.45,32.36,32.42,25100.0,28.4488,28.5279,28.4488,28.5015,25100.0
2011-05-04 12:10:00,32.42,32.48,32.41,32.48,15400.0,28.5015,28.5543,28.4927,28.5543,15400.0
2011-05-04 12:20:00,32.5,32.56,32.44,32.51,28300.0,28.5718,28.6246,28.5191,28.5806,28300.0
2011-05-04 12:30:00,32.51,32.61,32.5,32.59,20700.0,28.5806,28.6686,28.5718,28.651,20700.0
2011-05-04 12:40:00,32.6,32.64,32.59,32.64,16100.0,28.6598,28.6949,28.651,28.6949,16100.0
2011-05-04 12:50:00,32.64,32.73,32.63,32.69,16500.0,28.6949,28.774,28.6861,28.7389,16500.0
2011-05-04 13:00:00,32.68,32.7,32.65,32.69,12600.0,28.7301,28.7477,28.7037,28.7389,12600.0
2011-05-04 13:10:00,32.69,32.69,32.64,32.65,6500.0,28.7389,28.7389,28.6949,28.7037,6500.0
2011-05-04 13:20:00,32.65,32.69,32.64,32.65,10600.0,28.7037,28.7389,28.6949,28.7037,10600.0
2011-05-04 13:30:00,32.64,32.77,32.64,32.76,24500.0,28.6949,28.8092,28.6949,28.8004,24500.0
2011-05-04 13:40:00,32.75,32.76,32.69,32.74,14500.0,28.7916,28.8004,28.7389,28.7828,14500.0
2011-05-04 13:50:00,32.73,32.79,32.72,32.77,17100.0,28.774,28.8268,28.7653,28.8092,17100.0
2011-05-04 14:00:00,32.76,32.85,32.76,32.84,30300.0,28.8004,28.8795,28.8004,28.8708,30300.0
2011-05-04 14:10:00,32.84,32.86,32.81,32.83,23500.0,28.8708,28.8883,28.8444,28.862,23500.0
2011-05-04 14:20:00,32.84,32.85,32.79,32.79,8700.0,28.8708,28.8795,28.8268,28.8268,8700.0
2011-05-04 14:30:00,32.79,32.83,32.79,32.79,15500.0,28.8268,28.862,28.8268,28.8268,15500.0
2011-05-04 14:40:00,32.8,32.81,32.72,32.72,15500.0,28.8356,28.8444,28.7653,28.7653,15500.0
2011-05-04 14:50:00,32.72,32.85,32.71,32.79,18600.0,28.7653,28.8795,28.7565,28.8268,18600.0
2011-05-04 15:00:00,32.79,32.79,32.7,32.72,15400.0,28.8268,28.8268,28.7477,28.7653,15400.0
2011-05-04 15:10:00,32.71,32.79,32.7,32.77,14400.0,28.7565,28.8268,28.7477,28.8092,14400.0
2011-05-04 15:20:00,32.78,32.89,32.76,32.87,27400.0,28.818,28.9147,28.8004,28.8971,27400.0
2011-05-04 15:30:00,32.87,32.91,32.79,32.79,36400.0,28.8971,28.9323,28.8268,28.8268,36400.0
2011-05-04 15:40:00,32.79,32.79,32.65,32.66,32400.0,28.8268,28.8268,28.7037,28.7125,32400.0
2011-05-04 15:50:00,32.66,32.73,32.64,32.68,84800.0,28.7125,28.774,28.6949,28.7301,84800.0
2011-05-05 09:30:00,32.72,32.72,32.35,32.41,25900.0,28.7653,28.7653,28.44,28.4927,25900.0
2011-05-05 09:40:00,32.42,32.49,32.37,32.44,142800.0,28.5015,28.5631,28.4576,28.5191,142800.0
2011-05-05 09:50:00,32.44,32.46,32.31,32.33,23300.0,28.5191,28.5367,28.4048,28.4224,23300.0
2011-05-05 10:00:00,32.35,32.61,32.33,32.43,73300.0,28.44,28.6686,28.4224,28.5103,73300.0
2011-05-05 10:10:00,32.43,32.45,32.4,32.41,21000.0,28.5103,28.5279,28.4839,28.4927,21000.0
2011-05-05 10:20:00,32.4,32.44,32.28,32.38,14700.0,28.4839,28.5191,28.3784,28.4664,14700.0
2011-05-05 10:30:00,32.37,32.41,32.32,32.36,16800.0,28.4576,28.4927,28.4136,28.4488,16800.0
2011-05-05 10:40:00,32.38,32.47,32.36,32.42,7200.0,28.4664,28.5455,28.4488,28.5015,7200.0
2011-05-05 10:50:00,32.38,32.41,32.34,32.37,10100.0,28.4664,28.4927,28.4312,28.4576,10100.0
2011-05-05 11:00:00,32.39,32.48,32.39,32.4,14700.0,28.4751,28.5543,28.4751,28.4839,14700.0
2011-05-05 11:10:00,32.4,32.41,32.36,32.38,5000.0,28.4839,28.4927,28.4488,28.4664,5000.0
2011-05-05 11:20:00,32.38,32.45,32.36,32.45,13000.0,28.4664,28.5279,28.4488,28.5279,13000.0
2011-05-05 11:30:00,32.47,32.53,32.39,32.43,97700.0,28.5455,28.5982,28.4751,28.5103,97700.0
2011-05-05 11:40:00,32.43,32.7,32.43,32.64,285100.0,28.5103,28.7477,28.5103,28.6949,285100.0
2011-05-05 11:50:00,32.65,32.65,32.5,32.59,38500.0,28.7037,28.7037,28.5718,28.651,38500.0
2011-05-05 12:00:00,32.59,32.64,32.51,32.59,58800.0,28.651,28.6949,28.5806,28.651,58800.0
2011-05-05 12:10:00,32.58,32.61,32.54,32.6,4100.0,28.6422,28.6686,28.607,28.6598,4100.0
2011-05-05 12:20:00,32.59,32.62,32.41,32.52,46800.0,28.651,28.6773,28.4927,28.5894,46800.0
2011-05-05 12:30:00,32.51,32.6,32.51,32.52,15400.0,28.5806,28.6598,28.5806,28.5894,15400.0
2011-05-05 12:40:00,32.51,32.56,32.48,32.56,17800.0,28.5806,28.6246,28.5543,28.6246,17800.0
2011-05-05 12:50:00,32.55,32.63,32.55,32.6,29200.0,28.6158,28.6861,28.6158,28.6598,29200.0
2011-05-05 13:00:00,32.6,32.64,32.57,32.6,32200.0,28.6598,28.6949,28.6334,28.6598,32200.0
2011-05-05 13:10:00,32.61,32.61,32.59,32.61,8500.0,28.6686,28.6686,28.651,28.6686,8500.0
2011-05-05 13:20:00,32.61,32.61,32.59,32.6,18500.0,28.6686,28.6686,28.651,28.6598,18500.0
2011-05-05 13:30:00,32.6,32.61,32.6,32.6,36400.0,28.6598,28.6686,28.6598,28.6598,36400.0
2011-05-05 13:40:00,32.61,32.62,32.56,32.57,31700.0,28.6686,28.6773,28.6246,28.6334,31700.0
2011-05-05 13:50:00,32.57,32.6,32.55,32.59,2900.0,28.6334,28.6598,28.6158,28.651,2900.0
2011-05-05 14:00:00,32.59,32.6,32.56,32.59,2700.0,28.651,28.6598,28.6246,28.651,2700.0
2011-05-05 14:10:00,32.59,32.59,32.56,32.59,4700.0,28.651,28.651,28.6246,28.651,4700.0
2011-05-05 14:20:00,32.6,32.67,32.59,32.66,24100.0,28.6598,28.7213,28.651,28.7125,24100.0
2011-05-05 14:30:00,32.67,32.74,32.61,32.73,7900.0,28.7213,28.7828,28.6686,28.774,7900.0
2011-05-05 14:40:00,32.73,32.77,32.69,32.71,25300.0,28.774,28.8092,28.7389,28.7565,25300.0
2011-05-05 14:50:00,32.71,32.74,32.69,32.73,7300.0,28.7565,28.7828,28.7389,28.774,7300.0
2011-05-05 15:00:00,32.74,32.76,32.69,32.72,10500.0,28.7828,28.8004,28.7389,28.7653,10500.0
2011-05-05 15:10:00,32.72,32.72,32.62,32.65,19500.0,28.7653,28.7653,28.6773,28.7037,19500.0
2011-05-05 15:20:00,32.65,32.66,32.57,32.58,27300.0,28.7037,28.7125,28.6334,28.6422,27300.0
2011-05-05 15:30:00,32.59,32.62,32.55,32.59,61500.0,28.651,28.6773,28.6158,28.651,61500.0
2011-05-05 15:40:00,32.58,32.58,32.48,32.58,18300.0,28.6422,28.6422,28.5543,28.6422,18300.0
2011-05-05 15:50:00,32.57,32.59,32.48,32.5,33100.0,28.6334,28.651,28.5543,28.5718,33100.0
2011-05-06 09:30:00,32.68,32.87,32.58,32.86,22700.0,28.7301,28.8971,28.6422,28.8883,22700.0
2011-05-06 09:40:00,32.88,32.96,32.86,32.9,74500.0,28.9059,28.9762,28.8883,28.9235,74500.0
2011-05-06 09:50:00,32.9,32.96,32.88,32.9,13600.0,28.9235,28.9762,28.9059,28.9235,13600.0
2011-05-06 10:00:00,32.91,32.94,32.83,32.83,22700.0,28.9323,28.9587,28.862,28.862,22700.0
2011-05-06 10:10:00,32.83,32.86,32.77,32.81,26100.0,28.862,28.8883,28.8092,28.8444,26100.0
2011-05-06 10:20:00,32.8,32.85,32.8,32.83,31100.0,28.8356,28.8795,28.8356,28.862,31100.0
2011-05-06 10:30:00,32.83,32.86,32.76,32.8,55800.0,28.862,28.8883,28.8004,28.8356,55800.0
2011-05-06 10:40:00,32.79,32.82,32.78,32.79,7300.0,28.8268,28.8532,28.818,28.8268,7300.0
2011-05-06 10:50:00,32.78,32.78,32.69,32.75,11600.0,28.818,28.818,28.7389,28.7916,11600.0
2011-05-06 11:00:00,32.76,32.81,32.75,32.8,16900.0,28.8004,28.8444,28.7916,28.8356,16900.0
2011-05-06 11:10:00,32.8,32.84,32.79,32.82,22500.0,28.8356,28.8708,28.8268,28.8532,22500.0
2011-05-06 11:20:00,32.81,32.82,32.74,32.79,17500.0,28.8444,28.8532,28.7828,28.8268,17500.0
2011-05-06 11:30:00,32.8,32.82,32.75,32.79,16400.0,28.8356,28.8532,28.7916,28.8268,16400.0
2011-05-06 11:40:00,32.8,32.82,32.79,32.8,17100.0,28.8356,28.8532,28.8268,28.8356,17100.0
2011-05-06 11:50:00,32.8,32.8,32.77,32.8,10500.0,28.8356,28.8356,28.8092,28.8356,10500.0
2011-05-06 12:00:00,32.8,32.81,32.76,32.78,13200.0,28.8356,28.8444,28.8004,28.818,13200.0
2011-05-06 12:10:00,32.78,32.81,32.75,32.77,15600.0,28.818,28.8444,28.7916,28.8092,15600.0
2011-05-06 12:20:00,32.81,32.82,32.76,32.77,14000.0,28.8444,28.8532,28.8004,28.8092,14000.0
2011-05-06 12:30:00,32.76,32.86,32.76,32.78,22500.0,28.8004,28.8883,28.8004,28.818,22500.0
2011-05-06 12:40:00,32.75,32.77,32.72,32.76,8500.0,28.7916,28.8092,28.7653,28.8004,8500.0
2011-05-06 12:50:00,32.75,32.82,32.73,32.79,6200.0,28.7916,28.8532,28.774,28.8268,6200.0
2011-05-06 13:00:00,32.8,32.85,32.79,32.83,8800.0,28.8356,28.8795,28.8268,28.862,8800.0
2011-05-06 13:10:00,32.83,32.84,32.77,32.77,21500.0,28.862,28.8708,28.8092,28.8092,21500.0
2011-05-06 13:20:00,32.77,32.82,32.76,32.82,23200.0,28.8092,28.8532,28.8004,28.8532,23200.0
2011-05-06 13:30:00,32.81,32.85,32.81,32.84,10100.0,28.8444,28.8795,28.8444,28.8708,10100.0
2011-05-06 13:40:00,32.86,32.94,32.83,32.83,10500.0,28.8883,28.9587,28.862,28.862,10500.0
2011-05-06 13:50:00,32.84,32.85,32.8,32.8,3500.0,28.8708,28.8795,28.8356,28.8356,3500.0
2011-05-06 14:00:00,32.8,32.85,32.79,32.85,19900.0,28.8356,28.8795,28.8268,28.8795,19900.0
2011-05-06 14:10:00,32.84,32.88,32.82,32.84,11500.0,28.8708,28.9059,28.8532,28.8708,11500.0
2011-05-06 14:20:00,32.84,32.84,32.81,32.82,18500.0,28.8708,28.8708,28.8444,28.8532,18500.0
2011-05-06 14:30:00,32.83,32.85,32.79,32.84,32000.0,28.862,28.8795,28.8268,28.8708,32000.0
2011-05-06 14:40:00,32.84,32.91,32.81,32.85,14200.0,28.8708,28.9323,28.8444,28.8795,14200.0
2011-05-06 14:50:00,32.84,32.87,32.83,32.83,12400.0,28.8708,28.8971,28.862,28.862,12400.0
2011-05-06 15:00:00,32.81,32.87,32.8,32.82,16500.0,28.8444,28.8971,28.8356,28.8532,16500.0
2011-05-06 15:10:00,32.82,32.85,32.8,32.83,40900.0,28.8532,28.8795,28.8356,28.862,40900.0
2011-05-06 15:20:00,32.81,32.82,32.78,32.81,9800.0,28.8444,28.8532,28.818,28.8444,9800.0
2011-05-06 15:30:00,32.82,32.85,32.79,32.83,41300.0,28.8532,28.8795,28.8268,28.862,41300.0
2011-05-06 15:40:00,32.83,33.0,32.83,32.99,47800.0,28.862,29.0114,28.862,29.0026,47800.0
2011-05-06 15:50:00,32.99,33.0,32.93,32.94,60000.0,29.0026,29.0114,28.9499,28.9587,60000.0
2011-05-09 09:30:00,32.89,32.98,32.84,32.85,5600.0,28.9147,28.9938,28.8708,28.8795,5600.0
2011-05-09 09:40:00,32.84,32.92,32.82,32.84,12100.0,28.8708,28.9411,28.8532,28.8708,12100.0
2011-05-09 09:50:00,32.83,32.86,32.73,32.78,17000.0,28.862,28.8883,28.774,28.818,17000.0
2011-05-09 10:00:00,32.79,32.82,32.74,32.75,38800.0,28.8268,28.8532,28.7828,28.7916,38800.0
2011-05-09 10:10:00,32.75,32.82,32.68,32.7,64200.0,28.7916,28.8532,28.7301,28.7477,64200.0
2011-05-09 10:20:00,32.69,32.69,32.62,32.63,20800.0,28.7389,28.7389,28.6773,28.6861,20800.0
2011-05-09 10:30:00,32.64,32.64,32.61,32.62,1800.0,28.6949,28.6949,28.6686,28.6773,1800.0
2011-05-09 10:40:00,32.62,32.69,32.6,32.68,5300.0,28.6773,28.7389,28.6598,28.7301,5300.0
2011-05-09 10:50:00,32.69,32.77,32.66,32.7,6700.0,28.7389,28.8092,28.7125,28.7477,6700.0
2011-05-09 11:00:00,32.69,32.74,32.67,32.72,13900.0,28.7389,28.7828,28.7213,28.7653,13900.0
2011-05-09 11:10:00,32.71,32.75,32.68,32.74,24800.0,28.7565,28.7916,28.7301,28.7828,24800.0
2011-05-09 11:20:00,32.73,32.73,32.69,32.7,10800.0,28.774,28.774,28.7389,28.7477,10800.0
2011-05-09 11:30:00,32.71,32.73,32.7,32.72,12400.0,28.7565,28.774,28.7477,28.7653,12400.0
2011-05-09 11:40:00,32.72,32.73,32.69,32.69,7000.0,28.7653,28.774,28.7389,28.7389,7000.0
2011-05-09 11:50:00,32.7,32.71,32.64,32.7,210100.0,28.7477,28.7565,28.6949,28.7477,210100.0
2011-05-09 12:00:00,32.7,32.75,32.69,32.7,10000.0,28.7477,28.7916,28.7389,28.7477,10000.0
2011-05-09 12:10:00,32.71,32.79,32.71,32.77,5000.0,28.7565,28.8268,28.7565,28.8092,5000.0
2011-05-09 12:20:00,32.79,32.79,32.74,32.77,2900.0,28.8268,28.8268,28.7828,28.8092,2900.0
2011-05-09 12:30:00,32.77,32.85,32.77,32.85,1500.0,28.8092,28.8795,28.8092,28.8795,1500.0
2011-05-09 12:40:00,32.84,32.94,32.84,32.93,13000.0,28.8708,28.9587,28.8708,28.9499,13000.0
2011-05-09 12:50:00,32.92,32.95,32.9,32.93,3300.0,28.9411,28.9675,28.9235,28.9499,3300.0
2011-05-09 13:00:00,32.94,33.01,32.91,33.01,44900.0,28.9587,29.0202,28.9323,29.0202,44900.0
2011-05-09 13:10:00,33.03,33.09,33.0,33.0,13300.0,29.0378,29.0905,29.0114,29.0114,13300.0
2011-05-09 13:20:00,32.99,33.0,32.87,32.87,47200.0,29.0026,29.0114,28.8971,28.8971,47200.0
2011-05-09 13:30:00,32.89,32.91,32.86,32.89,6000.0,28.9147,28.9323,28.8883,28.9147,6000.0
2011-05-09 13:40:00,32.88,32.91,32.88,32.9,2500.0,28.9059,28.9323,28.9059,28.9235,2500.0
2011-05-09 13:50:00,32.92,32.96,32.89,32.91,17100.0,28.9411,28.9762,28.9147,28.9323,17100.0
2011-05-09 14:00:00,32.93,32.96,32.9,32.9,26100.0,28.9499,28.9762,28.9235,28.9235,26100.0
2011-05-09 14:10:00,32.91,32.95,32.88,32.94,19600.0,28.9323,28.9675,28.9059,28.9587,19600.0
2011-05-09 14:20:00,32.93,32.94,32.9,32.91,32900.0,28.9499,28.9587,28.9235,28.9323,32900.0
2011-05-09 14:30:00,32.91,33.0,32.91,33.0,18900.0,28.9323,29.0114,28.9323,29.0114,18900.0
2011-05-09 14:40:00,33.01,33.05,32.91,32.94,12800.0,29.0202,29.0554,28.9323,28.9587,12800.0
2011-05-09 14:50:00,32.94,32.95,32.89,32.89,14500.0,28.9587,28.9675,28.9147,28.9147,14500.0
2011-05-09 15:00:00,32.89,32.92,32.87,32.88,12000.0,28.9147,28.9411,28.8971,28.9059,12000.0
2011-05-09 15:10:00,32.9,32.93,32.89,32.91,12300.0,28.9235,28.9499,28.9147,28.9323,12300.0
2011-05-09 15:20:00,32.92,32.92,32.87,32.9,16600.0,28.9411,28.9411,28.8971,28.9235,16600.0
2011-05-09 15:30:00,32.88,32.98,32.87,32.97,26400.0,28.9059,28.9938,28.8971,28.985,26400.0
2011-05-09 15:40:00,32.97,33.0,32.9,32.95,40100.0,28.985,29.0114,28.9235,28.9675,40100.0
2011-05-09 15:50:00,32.95,33.01,32.94,32.99,53400.0,28.9675,29.0202,28.9587,29.0026,53400.0
2011-05-10 09:30:00,33.11,33.21,33.09,33.19,9000.0,29.1081,29.196,29.0905,29.1785,9000.0
2011-05-10 09:40:00,33.16,33.23,33.08,33.09,12800.0,29.1521,29.2136,29.0817,29.0905,12800.0
2011-05-10 09:50:00,33.11,33.11,32.97,33.03,21900.0,29.1081,29.1081,28.985,29.0378,21900.0
2011-05-10 10:00:00,32.99,33.02,32.96,32.98,12800.0,29.0026,29.029,28.9762,28.9938,12800.0
2011-05-10 10:10:00,33.0,33.03,32.98,33.0,5800.0,29.0114,29.0378,28.9938,29.0114,5800.0
2011-05-10 10:20:00,33.0,33.03,32.97,32.98,5800.0,29.0114,29.0378,28.985,28.9938,5800.0
2011-05-10 10:30:00,32.98,33.0,32.98,32.99,5400.0,28.9938,29.0114,28.9938,29.0026,5400.0
2011-05-10 10:40:00,33.0,33.01,32.94,32.97,6600.0,29.0114,29.0202,28.9587,28.985,6600.0
2011-05-10 10:50:00,32.97,33.0,32.95,32.99,5700.0,28.985,29.0114,28.9675,29.0026,5700.0
2011-05-10 11:00:00,32.98,32.99,32.97,32.98,5300.0,28.9938,29.0026,28.985,28.9938,5300.0
2011-05-10 11:10:00,32.98,33.03,32.98,32.98,54800.0,28.9938,29.0378,28.9938,28.9938,54800.0
2011-05-10 11:20:00,32.99,32.99,32.95,32.97,2200.0,29.0026,29.0026,28.9675,28.985,2200.0
2011-05-10 11:30:00,32.97,33.01,32.97,33.0,5900.0,28.985,29.0202,28.985,29.0114,5900.0
2011-05-10 11:40:00,33.0,33.02,33.0,33.01,4700.0,29.0114,29.029,29.0114,29.0202,4700.0
2011-05-10 11:50:00,33.0,33.0,32.96,32.96,5800.0,29.0114,29.0114,28.9762,28.9762,5800.0
2011-05-10 12:00:00,32.95,32.95,32.92,32.92,2900.0,28.9675,28.9675,28.9411,28.9411,2900.0
2011-05-10 12:10:00,32.9,32.9,32.87,32.89,8100.0,28.9235,28.9235,28.8971,28.9147,8100.0
2011-05-10 12:20:00,32.89,32.89,32.85,32.86,4100.0,28.9147,28.9147,28.8795,28.8883,4100.0
2011-05-10 12:30:00,32.86,32.88,32.85,32.88,3900.0,28.8883,28.9059,28.8795,28.9059,3900.0
2011-05-10 12:40:00,32.89,32.9,32.88,32.9,7100.0,28.9147,28.9235,28.9059,28.9235,7100.0
2011-05-10 12:50:00,32.9,32.91,32.89,32.89,8300.0,28.9235,28.9323,28.9147,28.9147,8300.0
2011-05-10 13:00:00,32.88,32.88,32.84,32.85,14400.0,28.9059,28.9059,28.8708,28.8795,14400.0
2011-05-10 13:10:00,32.84,32.84,32.79,32.81,20000.0,28.8708,28.8708,28.8268,28.8444,20000.0
2011-05-10 13:20:00,32.81,32.81,32.79,32.8,5500.0,28.8444,28.8444,28.8268,28.8356,5500.0
2011-05-10 13:30:00,32.8,32.81,32.78,32.79,15600.0,28.8356,28.8444,28.818,28.8268,15600.0
2011-05-10 13:40:00,32.79,32.83,32.78,32.83,17800.0,28.8268,28.862,28.818,28.862,17800.0
2011-05-10 13:50:00,32.83,32.87,32.82,32.87,7400.0,28.862,28.8971,28.8532,28.8971,7400.0
2011-05-10 14:00:00,32.87,32.9,32.87,32.89,23400.0,28.8971,28.9235,28.8971,28.9147,23400.0
2011-05-10 14:10:00,32.89,32.91,32.86,32.88,26100.0,28.9147,28.9323,28.8883,28.9059,26100.0
2011-05-10 14:20:00,32.89,32.96,32.87,32.96,74400.0,28.9147,28.9762,28.8971,28.9762,74400.0
2011-05-10 14:30:00,32.95,32.98,32.93,32.97,42300.0,28.9675,28.9938,28.9499,28.985,42300.0
2011-05-10 14:40:00,32.97,33.0,32.96,32.98,12400.0,28.985,29.0114,28.9762,28.9938,12400.0
2011-05-10 14:50:00,32.98,33.0,32.96,32.99,13800.0,28.9938,29.0114,28.9762,29.0026,13800.0
2011-05-10 15:00:00,33.0,33.02,32.99,33.0,12800.0,29.0114,29.029,29.0026,29.0114,12800.0
2011-05-10 15:10:00,33.01,33.06,33.01,33.04,11300.0,29.0202,29.0642,29.0202,29.0466,11300.0
2011-05-10 15:20:00,33.04,33.07,33.02,33.04,8400.0,29.0466,29.073,29.029,29.0466,8400.0
2011-05-10 15:30:00,33.04,33.04,33.02,33.03,17000.0,29.0466,29.0466,29.029,29.0378,17000.0
2011-05-10 15:40:00,33.02,33.09,33.01,33.05,44600.0,29.029,29.0905,29.0202,29.0554,44600.0
2011-05-10 15:50:00,33.05,33.13,33.04,33.12,98100.0,29.0554,29.1257,29.0466,29.1169,98100.0
2011-05-11 09:30:00,33.13,33.21,33.13,33.14,8600.0,29.1257,29.196,29.1257,29.1345,8600.0
2011-05-11 09:40:00,33.14,33.21,33.1,33.2,8000.0,29.1345,29.196,29.0993,29.1872,8000.0
2011-05-11 09:50:00,33.2,33.42,33.2,33.33,134500.0,29.1872,29.3807,29.1872,29.3015,134500.0
2011-05-11 10:00:00,33.34,33.35,33.29,33.3,33800.0,29.3103,29.3191,29.2664,29.2752,33800.0
2011-05-11 10:10:00,33.3,33.37,33.3,33.35,9200.0,29.2752,29.3367,29.2752,29.3191,9200.0
2011-05-11 10:20:00,33.35,33.41,33.27,33.33,16200.0,29.3191,29.3719,29.2488,29.3015,16200.0
2011-05-11 10:30:00,33.34,33.34,33.29,33.3,56100.0,29.3103,29.3103,29.2664,29.2752,56100.0
2011-05-11 10:40:00,33.3,33.42,33.3,33.41,53600.0,29.2752,29.3807,29.2752,29.3719,53600.0
2011-05-11 10:50:00,33.42,33.45,33.3,33.34,8200.0,29.3807,29.407,29.2752,29.3103,8200.0
2011-05-11 11:00:00,33.35,33.42,33.35,33.42,9400.0,29.3191,29.3807,29.3191,29.3807,9400.0
2011-05-11 11:10:00,33.4,33.46,33.4,33.46,3400.0,29.3631,29.4158,29.3631,29.4158,3400.0
2011-05-11 11:20:00,33.47,33.49,33.44,33.45,6200.0,29.4246,29.4422,29.3982,29.407,6200.0
2011-05-11 11:30:00,33.45,33.52,33.45,33.48,70600.0,29.407,29.4686,29.407,29.4334,70600.0
2011-05-11 11:40:00,33.49,33.55,33.48,33.55,11500.0,29.4422,29.4949,29.4334,29.4949,11500.0
2011-05-11 11:50:00,33.55,33.62,33.53,33.55,28100.0,29.4949,29.5565,29.4774,29.4949,28100.0
2011-05-11 12:00:00,33.55,33.55,33.46,33.47,14700.0,29.4949,29.4949,29.4158,29.4246,14700.0
2011-05-11 12:10:00,33.46,33.46,33.23,33.32,15400.0,29.4158,29.4158,29.2136,29.2927,15400.0
2011-05-11 12:20:00,33.31,33.43,33.26,33.37,32500.0,29.2839,29.3894,29.24,29.3367,32500.0
2011-05-11 12:30:00,33.37,33.54,33.34,33.5,23200.0,29.3367,29.4861,29.3103,29.451,23200.0
2011-05-11 12:40:00,33.5,33.51,33.41,33.43,33200.0,29.451,29.4598,29.3719,29.3894,33200.0
2011-05-11 12:50:00,33.43,33.43,33.33,33.36,14700.0,29.3894,29.3894,29.3015,29.3279,14700.0
2011-05-11 13:00:00,33.38,33.38,33.27,33.27,13100.0,29.3455,29.3455,29.2488,29.2488,13100.0
2011-05-11 13:10:00,33.27,33.28,33.25,33.25,13500.0,29.2488,29.2576,29.2312,29.2312,13500.0
2011-05-11 13:20:00,33.25,33.32,33.25,33.28,34700.0,29.2312,29.2927,29.2312,29.2576,34700.0
2011-05-11 13:30:00,33.27,33.27,33.21,33.23,7900.0,29.2488,29.2488,29.196,29.2136,7900.0
2011-05-11 13:40:00,33.23,33.26,33.14,33.16,94600.0,29.2136,29.24,29.1345,29.1521,94600.0
2011-05-11 13:50:00,33.16,33.21,33.16,33.2,23600.0,29.1521,29.196,29.1521,29.1872,23600.0
2011-05-11 14:00:00,33.21,33.21,33.13,33.14,30200.0,29.196,29.196,29.1257,29.1345,30200.0
2011-05-11 14:10:00,33.12,33.14,33.07,33.09,11200.0,29.1169,29.1345,29.073,29.0905,11200.0
2011-05-11 14:20:00,33.12,33.12,33.02,33.04,15000.0,29.1169,29.1169,29.029,29.0466,15000.0
2011-05-11 14:30:00,33.03,33.12,33.02,33.03,22500.0,29.0378,29.1169,29.029,29.0378,22500.0
2011-05-11 14:40:00,33.04,33.1,33.0,33.07,65700.0,29.0466,29.0993,29.0114,29.073,65700.0
2011-05-11 14:50:00,33.07,33.1,32.99,32.99,44500.0,29.073,29.0993,29.0026,29.0026,44500.0
2011-05-11 15:00:00,33.0,33.09,33.0,33.08,26400.0,29.0114,29.0905,29.0114,29.0817,26400.0
2011-05-11 15:10:00,33.08,33.1,33.0,33.04,52900.0,29.0817,29.0993,29.0114,29.0466,52900.0
2011-05-11 15:20:00,33.05,33.08,32.98,33.06,109400.0,29.0554,29.0817,28.9938,29.0642,109400.0
2011-05-11 15:30:00,33.06,33.27,33.06,33.26,45600.0,29.0642,29.2488,29.0642,29.24,45600.0
2011-05-11 15:40:00,33.26,33.36,33.21,33.35,51000.0,29.24,29.3279,29.196,29.3191,51000.0
2011-05-11 15:50:00,33.35,33.48,33.35,33.4,79900.0,29.3191,29.4334,29.3191,29.3631,79900.0
2011-05-12 09:30:00,33.31,33.35,33.04,33.08,16800.0,29.2839,29.3191,29.0466,29.0817,16800.0
2011-05-12 09:40:00,33.07,33.2,33.01,33.1,38500.0,29.073,29.1872,29.0202,29.0993,38500.0
2011-05-12 09:50:00,33.11,33.21,33.0,33.07,79600.0,29.1081,29.196,29.0114,29.073,79600.0
2011-05-12 10:00:00,33.09,33.1,33.02,33.1,13500.0,29.0905,29.0993,29.029,29.0993,13500.0
2011-05-12 10:10:00,33.08,33.08,32.98,33.05,29800.0,29.0817,29.0817,28.9938,29.0554,29800.0
2011-05-12 10:20:00,33.04,33.11,33.03,33.1,10200.0,29.0466,29.1081,29.0378,29.0993,10200.0
2011-05-12 10:30:00,33.11,33.11,33.0,33.05,40300.0,29.1081,29.1081,29.0114,29.0554,40300.0
2011-05-12 10:40:00,33.04,33.13,33.02,33.13,7200.0,29.0466,29.1257,29.029,29.1257,7200.0
2011-05-12 10:50:00,33.15,33.23,33.12,33.23,7100.0,29.1433,29.2136,29.1169,29.2136,7100.0
2011-05-12 11:00:00,33.2,33.2,33.17,33.18,4900.0,29.1872,29.1872,29.1609,29.1697,4900.0
2011-05-12 11:10:00,33.18,33.22,33.18,33.21,2300.0,29.1697,29.2048,29.1697,29.196,2300.0
2011-05-12 11:20:00,33.23,33.45,33.22,33.41,12100.0,29.2136,29.407,29.2048,29.3719,12100.0
2011-05-12 11:30:00,33.41,33.47,33.38,33.45,11900.0,29.3719,29.4246,29.3455,29.407,11900.0
2011-05-12 11:40:00,33.47,33.49,33.42,33.44,5400.0,29.4246,29.4422,29.3807,29.3982,5400.0
2011-05-12 11:50:00,33.47,33.51,33.46,33.51,3200.0,29.4246,29.4598,29.4158,29.4598,3200.0
2011-05-12 12:00:00,33.49,33.51,33.44,33.46,4500.0,29.4422,29.4598,29.3982,29.4158,4500.0
2011-05-12 12:10:00,33.46,33.49,33.46,33.49,3100.0,29.4158,29.4422,29.4158,29.4422,3100.0
2011-05-12 12:20:00,33.49,33.5,33.47,33.48,4300.0,29.4422,29.451,29.4246,29.4334,4300.0
2011-05-12 12:30:00,33.48,33.5,33.47,33.49,4100.0,29.4334,29.451,29.4246,29.4422,4100.0
2011-05-12 12:40:00,33.48,33.51,33.47,33.51,3700.0,29.4334,29.4598,29.4246,29.4598,3700.0
2011-05-12 12:50:00,33.51,33.58,33.51,33.58,2600.0,29.4598,29.5213,29.4598,29.5213,2600.0
2011-05-12 13:00:00,33.59,33.65,33.57,33.62,19900.0,29.5301,29.5829,29.5125,29.5565,19900.0
2011-05-12 13:10:00,33.61,33.67,33.61,33.62,7300.0,29.5477,29.6004,29.5477,29.5565,7300.0
2011-05-12 13:20:00,33.63,33.69,33.63,33.67,7500.0,29.5653,29.618,29.5653,29.6004,7500.0
2011-05-12 13:30:00,33.67,33.69,33.62,33.65,12900.0,29.6004,29.618,29.5565,29.5829,12900.0
2011-05-12 13:40:00,33.64,33.64,33.6,33.64,3900.0,29.5741,29.5741,29.5389,29.5741,3900.0
2011-05-12 13:50:00,33.64,33.65,33.61,33.61,2500.0,29.5741,29.5829,29.5477,29.5477,2500.0
2011-05-12 14:00:00,33.62,33.66,33.61,33.62,6000.0,29.5565,29.5916,29.5477,29.5565,6000.0
2011-05-12 14:10:00,33.62,33.64,33.6,33.62,8600.0,29.5565,29.5741,29.5389,29.5565,8600.0
2011-05-12 14:20:00,33.62,33.63,33.58,33.63,4100.0,29.5565,29.5653,29.5213,29.5653,4100.0
2011-05-12 14:30:00,33.62,33.65,33.6,33.65,5900.0,29.5565,29.5829,29.5389,29.5829,5900.0
2011-05-12 14:40:00,33.65,33.66,33.61,33.62,14700.0,29.5829,29.5916,29.5477,29.5565,14700.0
2011-05-12 14:50:00,33.62,33.66,33.61,33.63,10700.0,29.5565,29.5916,29.5477,29.5653,10700.0
2011-05-12 15:00:00,33.62,33.65,33.6,33.65,11800.0,29.5565,29.5829,29.5389,29.5829,11800.0
2011-05-12 15:10:00,33.65,33.66,33.61,33.64,35400.0,29.5829,29.5916,29.5477,29.5741,35400.0
2011-05-12 15:20:00,33.64,33.65,33.59,33.65,14000.0,29.5741,29.5829,29.5301,29.5829,14000.0
2011-05-12 15:30:00,33.65,33.66,33.64,33.66,20400.0,29.5829,29.5916,29.5741,29.5916,20400.0
2011-05-12 15:40:00,33.66,33.69,33.63,33.68,62500.0,29.5916,29.618,29.5653,29.6092,62500.0
2011-05-12 15:50:00,33.68,33.7,33.63,33.7,77200.0,29.6092,29.6268,29.5653,29.6268,77200.0
2011-05-13 09:30:00,33.65,33.77,33.56,33.62,12200.0,29.5829,29.6883,29.5037,29.5565,12200.0
2011-05-13 09:40:00,33.61,33.64,33.55,33.58,14000.0,29.5477,29.5741,29.4949,29.5213,14000.0
2011-05-13 09:50:00,33.58,33.59,33.5,33.55,12300.0,29.5213,29.5301,29.451,29.4949,12300.0
2011-05-13 10:00:00,33.54,33.55,33.41,33.41,5800.0,29.4861,29.4949,29.3719,29.3719,5800.0
2011-05-13 10:10:00,33.44,33.53,33.44,33.51,2600.0,29.3982,29.4774,29.3982,29.4598,2600.0
2011-05-13 10:20:00,33.49,33.52,33.46,33.47,6200.0,29.4422,29.4686,29.4158,29.4246,6200.0
2011-05-13 10:30:00,33.47,33.54,33.47,33.51,4900.0,29.4246,29.4861,29.4246,29.4598,4900.0
2011-05-13 10:40:00,33.52,33.53,33.49,33.49,3900.0,29.4686,29.4774,29.4422,29.4422,3900.0
2011-05-13 10:50:00,33.5,33.5,33.44,33.46,3400.0,29.451,29.451,29.3982,29.4158,3400.0
2011-05-13 11:00:00,33.45,33.47,33.35,33.35,3300.0,29.407,29.4246,29.3191,29.3191,3300.0
2011-05-13 11:10:00,33.36,33.4,33.36,33.36,2100.0,29.3279,29.3631,29.3279,29.3279,2100.0
2011-05-13 11:20:00,33.36,33.36,33.26,33.33,4400.0,29.3279,29.3279,29.24,29.3015,4400.0
2011-05-13 11:30:00,33.33,33.34,33.26,33.26,6100.0,29.3015,29.3103,29.24,29.24,6100.0
2011-05-13 11:40:00,33.26,33.32,33.22,33.29,10800.0,29.24,29.2927,29.2048,29.2664,10800.0
2011-05-13 11:50:00,33.27,33.29,33.18,33.2,13000.0,29.2488,29.2664,29.1697,29.1872,13000.0
2011-05-13 12:00:00,33.2,33.25,33.15,33.17,16300.0,29.1872,29.2312,29.1433,29.1609,16300.0
2011-05-13 12:10:00,33.16,33.19,33.14,33.19,4000.0,29.1521,29.1785,29.1345,29.1785,4000.0
2011-05-13 12:20:00,33.2,33.21,33.17,33.2,2500.0,29.1872,29.196,29.1609,29.1872,2500.0
2011-05-13 12:30:00,33.23,33.27,33.23,33.26,2100.0,29.2136,29.2488,29.2136,29.24,2100.0
2011-05-13 12:40:00,33.23,33.26,33.21,33.24,8800.0,29.2136,29.24,29.196,29.2224,8800.0
2011-05-13 12:50:00,33.24,33.25,33.24,33.25,700.0,29.2224,29.2312,29.2224,29.2312,700.0
2011-05-13 13:00:00,33.25,33.25,33.24,33.24,4200.0,29.2312,29.2312,29.2224,29.2224,4200.0
2011-05-13 13:10:00,33.26,33.27,33.25,33.27,4300.0,29.24,29.2488,29.2312,29.2488,4300.0
2011-05-13 13:20:00,33.28,33.29,33.25,33.25,2500.0,29.2576,29.2664,29.2312,29.2312,2500.0
2011-05-13 13:30:00,33.24,33.26,33.23,33.25,2600.0,29.2224,29.24,29.2136,29.2312,2600.0
2011-05-13 13:40:00,33.25,33.26,33.24,33.24,2600.0,29.2312,29.24,29.2224,29.2224,2600.0
2011-05-13 13:50:00,33.25,33.25,33.23,33.23,12900.0,29.2312,29.2312,29.2136,29.2136,12900.0
2011-05-13 14:00:00,33.24,33.29,33.23,33.29,3700.0,29.2224,29.2664,29.2136,29.2664,3700.0
2011-05-13 14:10:00,33.29,33.36,33.28,33.35,3700.0,29.2664,29.3279,29.2576,29.3191,3700.0
2011-05-13 14:20:00,33.36,33.41,33.35,33.38,6900.0,29.3279,29.3719,29.3191,29.3455,6900.0
2011-05-13 14:30:00,33.38,33.39,33.35,33.37,5400.0,29.3455,29.3543,29.3191,29.3367,5400.0
2011-05-13 14:40:00,33.38,33.39,33.35,33.39,3600.0,29.3455,29.3543,29.3191,29.3543,3600.0
2011-05-13 14:50:00,33.4,33.44,33.4,33.42,6700.0,29.3631,29.3982,29.3631,29.3807,6700.0
2011-05-13 15:00:00,33.41,33.41,33.39,33.41,6200.0,29.3719,29.3719,29.3543,29.3719,6200.0
2011-05-13 15:10:00,33.4,33.46,33.4,33.42,18400.0,29.3631,29.4158,29.3631,29.3807,18400.0
2011-05-13 15:20:00,33.43,33.43,33.4,33.41,17700.0,29.3894,29.3894,29.3631,29.3719,17700.0
2011-05-13 15:30:00,33.42,33.42,33.38,33.38,93400.0,29.3807,29.3807,29.3455,29.3455,93400.0
2011-05-13 15:40:00,33.37,33.39,33.35,33.37,14500.0,29.3367,29.3543,29.3191,29.3367,14500.0
2011-05-13 15:50:00,33.38,33.38,33.35,33.35,37900.0,29.3455,29.3455,29.3191,29.3191,37900.0
2011-05-16 09:30:00,33.3,33.3,33.09,33.13,191700.0,29.2752,29.2752,29.0905,29.1257,191700.0
2011-05-16 09:40:00,33.18,33.34,33.17,33.25,6100.0,29.1697,29.3103,29.1609,29.2312,6100.0
2011-05-16 09:50:00,33.24,33.24,32.97,33.21,37700.0,29.2224,29.2224,28.985,29.196,37700.0
2011-05-16 10:00:00,33.21,33.25,33.12,33.21,58000.0,29.196,29.2312,29.1169,29.196,58000.0
2011-05-16 10:10:00,33.22,33.24,33.17,33.21,37800.0,29.2048,29.2224,29.1609,29.196,37800.0
2011-05-16 10:20:00,33.21,33.27,33.18,33.27,24700.0,29.196,29.2488,29.1697,29.2488,24700.0
2011-05-16 10:30:00,33.29,33.4,33.27,33.36,26800.0,29.2664,29.3631,29.2488,29.3279,26800.0
2011-05-16 10:40:00,33.38,33.42,33.35,33.35,3600.0,29.3455,29.3807,29.3191,29.3191,3600.0
2011-05-16 10:50:00,33.35,33.37,33.22,33.27,13500.0,29.3191,29.3367,29.2048,29.2488,13500.0
2011-05-16 11:00:00,33.3,33.35,33.28,33.28,3800.0,29.2752,29.3191,29.2576,29.2576,3800.0
2011-05-16 11:10:00,33.28,33.3,33.24,33.3,7200.0,29.2576,29.2752,29.2224,29.2752,7200.0
2011-05-16 11:20:00,33.3,33.36,33.25,33.36,12900.0,29.2752,29.3279,29.2312,29.3279,12900.0
2011-05-16 11:30:00,33.34,33.39,33.33,33.37,6300.0,29.3103,29.3543,29.3015,29.3367,6300.0
2011-05-16 11:40:00,33.35,33.36,33.26,33.28,4200.0,29.3191,29.3279,29.24,29.2576,4200.0
2011-05-16 11:50:00,33.29,33.31,33.22,33.25,9800.0,29.2664,29.2839,29.2048,29.2312,9800.0
2011-05-16 12:00:00,33.24,33.27,33.22,33.24,7500.0,29.2224,29.2488,29.2048,29.2224,7500.0
2011-05-16 12:10:00,33.25,33.28,33.22,33.26,3900.0,29.2312,29.2576,29.2048,29.24,3900.0
2011-05-16 12:20:00,33.27,33.29,33.27,33.29,3600.0,29.2488,29.2664,29.2488,29.2664,3600.0
2011-05-16 12:30:00,33.3,33.32,33.25,33.27,3900.0,29.2752,29.2927,29.2312,29.2488,3900.0
2011-05-16 12:40:00,33.26,33.27,33.21,33.22,12000.0,29.24,29.2488,29.196,29.2048,12000.0
2011-05-16 12:50:00,33.22,33.25,33.18,33.21,26200.0,29.2048,29.2312,29.1697,29.196,26200.0
2011-05-16 13:00:00,33.21,33.29,33.21,33.23,7600.0,29.196,29.2664,29.196,29.2136,7600.0
2011-05-16 13:10:00,33.22,33.27,33.21,33.24,14200.0,29.2048,29.2488,29.196,29.2224,14200.0
2011-05-16 13:20:00,33.23,33.26,33.22,33.25,215600.0,29.2136,29.24,29.2048,29.2312,215600.0
2011-05-16 13:30:00,33.26,33.36,33.25,33.36,28200.0,29.24,29.3279,29.2312,29.3279,28200.0
2011-05-16 13:40:00,33.37,33.4,33.34,33.4,22900.0,29.3367,29.3631,29.3103,29.3631,22900.0
2011-05-16 13:50:00,33.4,33.45,33.4,33.45,3600.0,29.3631,29.407,29.3631,29.407,3600.0
2011-05-16 14:00:00,33.45,33.55,33.44,33.55,25900.0,29.407,29.4949,29.3982,29.4949,25900.0
2011-05-16 14:10:00,33.55,33.58,33.52,33.58,11200.0,29.4949,29.5213,29.4686,29.5213,11200.0
2011-05-16 14:20:00,33.59,33.63,33.57,33.59,11500.0,29.5301,29.5653,29.5125,29.5301,11500.0
2011-05-16 14:30:00,33.59,33.61,33.51,33.53,11800.0,29.5301,29.5477,29.4598,29.4774,11800.0
2011-05-16 14:40:00,33.52,33.53,33.5,33.52,5400.0,29.4686,29.4774,29.451,29.4686,5400.0
2011-05-16 14:50:00,33.51,33.53,33.5,33.52,5300.0,29.4598,29.4774,29.451,29.4686,5300.0
2011-05-16 15:00:00,33.52,33.58,33.52,33.56,5300.0,29.4686,29.5213,29.4686,29.5037,5300.0
2011-05-16 15:10:00,33.57,33.59,33.53,33.56,12300.0,29.5125,29.5301,29.4774,29.5037,12300.0
2011-05-16 15:20:00,33.57,33.59,33.52,33.58,16000.0,29.5125,29.5301,29.4686,29.5213,16000.0
2011-05-16 15:30:00,33.57,33.58,33.55,33.58,14100.0,29.5125,29.5213,29.4949,29.5213,14100.0
2011-05-16 15:40:00,33.58,33.59,33.48,33.5,27500.0,29.5213,29.5301,29.4334,29.451,27500.0
2011-05-16 15:50:00,33.49,33.55,33.46,33.55,45500.0,29.4422,29.4949,29.4158,29.4949,45500.0
2011-05-17 09:30:00,33.43,33.43,33.25,33.39,32100.0,29.3894,29.3894,29.2312,29.3543,32100.0
2011-05-17 09:40:00,33.41,33.55,33.41,33.5,36700.0,29.3719,29.4949,29.3719,29.451,36700.0
2011-05-17 09:50:00,33.49,33.55,33.46,33.55,6400.0,29.4422,29.4949,29.4158,29.4949,6400.0
2011-05-17 10:00:00,33.54,33.55,33.48,33.55,36700.0,29.4861,29.4949,29.4334,29.4949,36700.0
2011-05-17 10:10:00,33.55,33.79,33.55,33.78,36300.0,29.4949,29.7059,29.4949,29.6971,36300.0
2011-05-17 10:20:00,33.74,33.79,33.72,33.76,13100.0,29.662,29.7059,29.6444,29.6796,13100.0
2011-05-17 10:30:00,33.77,33.92,33.72,33.72,77400.0,29.6883,29.8202,29.6444,29.6444,77400.0
2011-05-17 10:40:00,33.73,33.75,33.59,33.6,7800.0,29.6532,29.6708,29.5301,29.5389,7800.0
2011-05-17 10:50:00,33.6,33.6,33.48,33.51,16800.0,29.5389,29.5389,29.4334,29.4598,16800.0
2011-05-17 11:00:00,33.52,33.52,33.45,33.5,12600.0,29.4686,29.4686,29.407,29.451,12600.0
2011-05-17 11:10:00,33.51,33.58,33.51,33.53,4400.0,29.4598,29.5213,29.4598,29.4774,4400.0
2011-05-17 11:20:00,33.56,33.62,33.56,33.61,4400.0,29.5037,29.5565,29.5037,29.5477,4400.0
2011-05-17 11:30:00,33.62,33.63,33.49,33.49,31800.0,29.5565,29.5653,29.4422,29.4422,31800.0
2011-05-17 11:40:00,33.5,33.53,33.49,33.52,16400.0,29.451,29.4774,29.4422,29.4686,16400.0
2011-05-17 11:50:00,33.52,33.52,33.49,33.52,29700.0,29.4686,29.4686,29.4422,29.4686,29700.0
2011-05-17 12:00:00,33.51,33.52,33.49,33.49,9300.0,29.4598,29.4686,29.4422,29.4422,9300.0
2011-05-17 12:10:00,33.5,33.52,33.48,33.5,9500.0,29.451,29.4686,29.4334,29.451,9500.0
2011-05-17 12:20:00,33.5,33.5,33.46,33.46,1900.0,29.451,29.451,29.4158,29.4158,1900.0
2011-05-17 12:30:00,33.46,33.51,33.46,33.5,7300.0,29.4158,29.4598,29.4158,29.451,7300.0
2011-05-17 12:40:00,33.51,33.58,33.5,33.58,40800.0,29.4598,29.5213,29.451,29.5213,40800.0
2011-05-17 12:50:00,33.6,33.65,33.59,33.65,9900.0,29.5389,29.5829,29.5301,29.5829,9900.0
2011-05-17 13:00:00,33.65,33.66,33.57,33.61,13700.0,29.5829,29.5916,29.5125,29.5477,13700.0
2011-05-17 13:10:00,33.6,33.61,33.58,33.6,24600.0,29.5389,29.5477,29.5213,29.5389,24600.0
2011-05-17 13:20:00,33.6,33.6,33.57,33.6,10200.0,29.5389,29.5389,29.5125,29.5389,10200.0
2011-05-17 13:30:00,33.59,33.6,33.5,33.5,8600.0,29.5301,29.5389,29.451,29.451,8600.0
2011-05-17 13:40:00,33.48,33.52,33.44,33.48,21500.0,29.4334,29.4686,29.3982,29.4334,21500.0
2011-05-17 13:50:00,33.48,33.51,33.47,33.5,10900.0,29.4334,29.4598,29.4246,29.451,10900.0
2011-05-17 14:00:00,33.48,33.52,33.48,33.52,13400.0,29.4334,29.4686,29.4334,29.4686,13400.0
2011-05-17 14:10:00,33.51,33.52,33.48,33.49,14500.0,29.4598,29.4686,29.4334,29.4422,14500.0
2011-05-17 14:20:00,33.49,33.52,33.48,33.52,6900.0,29.4422,29.4686,29.4334,29.4686,6900.0
2011-05-17 14:30:00,33.52,33.53,33.51,33.51,6500.0,29.4686,29.4774,29.4598,29.4598,6500.0
2011-05-17 14:40:00,33.52,33.55,33.5,33.55,18800.0,29.4686,29.4949,29.451,29.4949,18800.0
2011-05-17 14:50:00,33.55,33.64,33.5,33.63,45200.0,29.4949,29.5741,29.451,29.5653,45200.0
2011-05-17 15:00:00,33.64,33.64,33.58,33.59,29600.0,29.5741,29.5741,29.5213,29.5301,29600.0
2011-05-17 15:10:00,33.6,33.64,33.59,33.61,29700.0,29.5389,29.5741,29.5301,29.5477,29700.0
2011-05-17 15:20:00,33.61,33.63,33.58,33.59,31700.0,29.5477,29.5653,29.5213,29.5301,31700.0
2011-05-17 15:30:00,33.59,33.61,33.58,33.59,57000.0,29.5301,29.5477,29.5213,29.5301,57000.0
2011-05-17 15:40:00,33.6,33.62,33.53,33.6,55000.0,29.5389,29.5565,29.4774,29.5389,55000.0
2011-05-17 15:50:00,33.6,33.61,33.56,33.58,79100.0,29.5389,29.5477,29.5037,29.5213,79100.0
2011-05-18 09:30:00,33.76,33.76,33.57,33.61,10900.0,29.6796,29.6796,29.5125,29.5477,10900.0
2011-05-18 09:40:00,33.63,33.65,33.58,33.64,13900.0,29.5653,29.5829,29.5213,29.5741,13900.0
2011-05-18 09:50:00,33.64,33.64,33.57,33.57,2400.0,29.5741,29.5741,29.5125,29.5125,2400.0
2011-05-18 10:00:00,33.6,33.68,33.6,33.68,13100.0,29.5389,29.6092,29.5389,29.6092,13100.0
2011-05-18 10:10:00,33.71,33.77,33.6,33.71,20600.0,29.6356,29.6883,29.5389,29.6356,20600.0
2011-05-18 10:20:00,33.7,33.73,33.61,33.71,31500.0,29.6268,29.6532,29.5477,29.6356,31500.0
2011-05-18 10:30:00,33.7,33.73,33.64,33.64,7600.0,29.6268,29.6532,29.5741,29.5741,7600.0
2011-05-18 10:40:00,33.63,33.63,33.56,33.61,3200.0,29.5653,29.5653,29.5037,29.5477,3200.0
2011-05-18 10:50:00,33.64,33.66,33.61,33.65,3500.0,29.5741,29.5916,29.5477,29.5829,3500.0
2011-05-18 11:00:00,33.66,33.66,33.61,33.61,6800.0,29.5916,29.5916,29.5477,29.5477,6800.0
2011-05-18 11:10:00,33.62,33.64,33.62,33.63,3100.0,29.5565,29.5741,29.5565,29.5653,3100.0
2011-05-18 11:20:00,33.63,33.63,33.56,33.56,3200.0,29.5653,29.5653,29.5037,29.5037,3200.0
2011-05-18 11:30:00,33.55,33.55,33.48,33.5,6900.0,29.4949,29.4949,29.4334,29.451,6900.0
2011-05-18 11:40:00,33.5,33.52,33.5,33.51,5300.0,29.451,29.4686,29.451,29.4598,5300.0
2011-05-18 11:50:00,33.5,33.51,33.45,33.48,7200.0,29.451,29.4598,29.407,29.4334,7200.0
2011-05-18 12:00:00,33.49,33.49,33.46,33.48,5700.0,29.4422,29.4422,29.4158,29.4334,5700.0
2011-05-18 12:10:00,33.48,33.53,33.47,33.52,3800.0,29.4334,29.4774,29.4246,29.4686,3800.0
2011-05-18 12:20:00,33.53,33.54,33.53,33.54,3000.0,29.4774,29.4861,29.4774,29.4861,3000.0
2011-05-18 12:30:00,33.53,33.54,33.51,33.51,6100.0,29.4774,29.4861,29.4598,29.4598,6100.0
2011-05-18 12:40:00,33.51,33.56,33.5,33.54,6300.0,29.4598,29.5037,29.451,29.4861,6300.0
2011-05-18 12:50:00,33.54,33.58,33.53,33.55,2800.0,29.4861,29.5213,29.4774,29.4949,2800.0
2011-05-18 13:00:00,33.54,33.64,33.54,33.63,16800.0,29.4861,29.5741,29.4861,29.5653,16800.0
2011-05-18 13:10:00,33.64,33.69,33.62,33.69,31500.0,29.5741,29.618,29.5565,29.618,31500.0
2011-05-18 13:20:00,33.71,33.71,33.64,33.66,15000.0,29.6356,29.6356,29.5741,29.5916,15000.0
2011-05-18 13:30:00,33.65,33.7,33.65,33.69,14300.0,29.5829,29.6268,29.5829,29.618,14300.0
2011-05-18 13:40:00,33.68,33.69,33.63,33.64,18400.0,29.6092,29.618,29.5653,29.5741,18400.0
2011-05-18 13:50:00,33.65,33.68,33.61,33.67,67800.0,29.5829,29.6092,29.5477,29.6004,67800.0
2011-05-18 14:00:00,33.66,33.73,33.64,33.73,7400.0,29.5916,29.6532,29.5741,29.6532,7400.0
2011-05-18 14:10:00,33.72,33.76,33.72,33.73,10400.0,29.6444,29.6796,29.6444,29.6532,10400.0
2011-05-18 14:20:00,33.74,33.76,33.71,33.73,4700.0,29.662,29.6796,29.6356,29.6532,4700.0
2011-05-18 14:30:00,33.73,33.78,33.73,33.76,3700.0,29.6532,29.6971,29.6532,29.6796,3700.0
2011-05-18 14:40:00,33.77,33.8,33.76,33.79,6100.0,29.6883,29.7147,29.6796,29.7059,6100.0
2011-05-18 14:50:00,33.78,33.8,33.75,33.77,7900.0,29.6971,29.7147,29.6708,29.6883,7900.0
2011-05-18 15:00:00,33.78,33.87,33.77,33.86,9400.0,29.6971,29.7763,29.6883,29.7675,9400.0
2011-05-18 15:10:00,33.86,33.96,33.83,33.96,17700.0,29.7675,29.8554,29.7411,29.8554,17700.0
2011-05-18 15:20:00,33.96,33.99,33.96,33.98,19200.0,29.8554,29.8818,29.8554,29.873,19200.0
2011-05-18 15:30:00,33.98,33.99,33.95,33.97,27000.0,29.873,29.8818,29.8466,29.8642,27000.0
2011-05-18 15:40:00,33.97,34.05,33.96,34.02,46300.0,29.8642,29.9345,29.8554,29.9081,46300.0
2011-05-18 15:50:00,34.01,34.05,33.97,34.04,61500.0,29.8993,29.9345,29.8642,29.9257,61500.0
2011-05-19 09:30:00,34.21,34.79,34.16,34.64,124400.0,30.0752,30.5851,30.0312,30.4532,124400.0
2011-05-19 09:40:00,34.63,34.64,34.36,34.37,27000.0,30.4444,30.4532,30.207,30.2158,27000.0
2011-05-19 09:50:00,34.34,34.34,34.09,34.09,13900.0,30.1895,30.1895,29.9697,29.9697,13900.0
2011-05-19 10:00:00,34.14,34.15,34.08,34.08,18700.0,30.0136,30.0224,29.9609,29.9609,18700.0
2011-05-19 10:10:00,34.06,34.08,33.95,34.0,38500.0,29.9433,29.9609,29.8466,29.8905,38500.0
2011-05-19 10:20:00,34.01,34.13,34.01,34.12,9100.0,29.8993,30.0048,29.8993,29.996,9100.0
2011-05-19 10:30:00,34.14,34.16,34.07,34.15,12000.0,30.0136,30.0312,29.9521,30.0224,12000.0
2011-05-19 10:40:00,34.15,34.19,34.08,34.08,13300.0,30.0224,30.0576,29.9609,29.9609,13300.0
2011-05-19 10:50:00,34.06,34.08,34.0,34.01,13500.0,29.9433,29.9609,29.8905,29.8993,13500.0
2011-05-19 11:00:00,34.01,34.05,33.99,34.05,16500.0,29.8993,29.9345,29.8818,29.9345,16500.0
2011-05-19 11:10:00,34.04,34.12,33.96,33.96,75600.0,29.9257,29.996,29.8554,29.8554,75600.0
2011-05-19 11:20:00,33.96,34.03,33.95,34.02,13900.0,29.8554,29.9169,29.8466,29.9081,13900.0
2011-05-19 11:30:00,34.02,34.03,34.0,34.02,6600.0,29.9081,29.9169,29.8905,29.9081,6600.0
2011-05-19 11:40:00,34.02,34.06,34.0,34.01,151000.0,29.9081,29.9433,29.8905,29.8993,151000.0
2011-05-19 11:50:00,34.01,34.05,33.82,33.85,57400.0,29.8993,29.9345,29.7323,29.7587,57400.0
2011-05-19 12:00:00,33.86,33.9,33.83,33.83,8800.0,29.7675,29.8026,29.7411,29.7411,8800.0
2011-05-19 12:10:00,33.81,33.83,33.77,33.77,9100.0,29.7235,29.7411,29.6883,29.6883,9100.0
2011-05-19 12:20:00,33.78,33.78,33.68,33.74,23100.0,29.6971,29.6971,29.6092,29.662,23100.0
2011-05-19 12:30:00,33.75,33.79,33.64,33.7,12200.0,29.6708,29.7059,29.5741,29.6268,12200.0
2011-05-19 12:40:00,33.72,33.78,33.68,33.78,25000.0,29.6444,29.6971,29.6092,29.6971,25000.0
2011-05-19 12:50:00,33.79,33.81,33.73,33.73,4600.0,29.7059,29.7235,29.6532,29.6532,4600.0
2011-05-19 13:00:00,33.75,33.83,33.74,33.83,8700.0,29.6708,29.7411,29.662,29.7411,8700.0
2011-05-19 13:10:00,33.81,33.81,33.7,33.73,18300.0,29.7235,29.7235,29.6268,29.6532,18300.0
2011-05-19 13:20:00,33.75,33.81,33.73,33.79,8000.0,29.6708,29.7235,29.6532,29.7059,8000.0
2011-05-19 13:30:00,33.8,33.83,33.79,33.79,12100.0,29.7147,29.7411,29.7059,29.7059,12100.0
2011-05-19 13:40:00,33.8,33.84,33.75,33.8,18100.0,29.7147,29.7499,29.6708,29.7147,18100.0
2011-05-19 13:50:00,33.8,33.83,33.76,33.81,12000.0,29.7147,29.7411,29.6796,29.7235,12000.0
2011-05-19 14:00:00,33.81,33.84,33.76,33.79,24000.0,29.7235,29.7499,29.6796,29.7059,24000.0
2011-05-19 14:10:00,33.8,33.82,33.76,33.76,11400.0,29.7147,29.7323,29.6796,29.6796,11400.0
2011-05-19 14:20:00,33.79,33.83,33.74,33.74,9100.0,29.7059,29.7411,29.662,29.662,9100.0
2011-05-19 14:30:00,33.74,33.75,33.7,33.73,14500.0,29.662,29.6708,29.6268,29.6532,14500.0
2011-05-19 14:40:00,33.73,33.75,33.66,33.68,28900.0,29.6532,29.6708,29.5916,29.6092,28900.0
2011-05-19 14:50:00,33.68,33.75,33.67,33.7,30000.0,29.6092,29.6708,29.6004,29.6268,30000.0
2011-05-19 15:00:00,33.71,33.73,33.67,33.68,28400.0,29.6356,29.6532,29.6004,29.6092,28400.0
2011-05-19 15:10:00,33.69,33.72,33.69,33.7,6800.0,29.618,29.6444,29.618,29.6268,6800.0
2011-05-19 15:20:00,33.7,33.72,33.68,33.69,3800.0,29.6268,29.6444,29.6092,29.618,3800.0
2011-05-19 15:30:00,33.7,33.71,33.66,33.67,11500.0,29.6268,29.6356,29.5916,29.6004,11500.0
2011-05-19 15:40:00,33.69,33.7,33.64,33.65,27400.0,29.618,29.6268,29.5741,29.5829,27400.0
2011-05-19 15:50:00,33.66,33.67,33.55,33.62,94600.0,29.5916,29.6004,29.4949,29.5565,94600.0
2011-05-20 09:30:00,33.58,33.58,33.1,33.14,42500.0,29.5213,29.5213,29.0993,29.1345,42500.0
2011-05-20 09:40:00,33.15,33.15,33.0,33.09,8200.0,29.1433,29.1433,29.0114,29.0905,8200.0
2011-05-20 09:50:00,33.06,33.09,32.97,32.99,12300.0,29.0642,29.0905,28.985,29.0026,12300.0
2011-05-20 10:00:00,33.0,33.09,32.98,33.03,63200.0,29.0114,29.0905,28.9938,29.0378,63200.0
2011-05-20 10:10:00,33.06,33.16,33.06,33.14,4600.0,29.0642,29.1521,29.0642,29.1345,4600.0
2011-05-20 10:20:00,33.16,33.27,33.15,33.2,16500.0,29.1521,29.2488,29.1433,29.1872,16500.0
2011-05-20 10:30:00,33.23,33.26,33.17,33.19,7200.0,29.2136,29.24,29.1609,29.1785,7200.0
2011-05-20 10:40:00,33.2,33.23,33.11,33.11,6300.0,29.1872,29.2136,29.1081,29.1081,6300.0
2011-05-20 10:50:00,33.1,33.14,33.08,33.13,1900.0,29.0993,29.1345,29.0817,29.1257,1900.0
2011-05-20 11:00:00,33.14,33.2,33.12,33.2,4400.0,29.1345,29.1872,29.1169,29.1872,4400.0
2011-05-20 11:10:00,33.21,33.26,33.21,33.23,9100.0,29.196,29.24,29.196,29.2136,9100.0
2011-05-20 11:20:00,33.23,33.26,33.21,33.26,4000.0,29.2136,29.24,29.196,29.24,4000.0
2011-05-20 11:30:00,33.27,33.33,33.25,33.27,39600.0,29.2488,29.3015,29.2312,29.2488,39600.0
2011-05-20 11:40:00,33.28,33.28,33.22,33.22,5400.0,29.2576,29.2576,29.2048,29.2048,5400.0
2011-05-20 11:50:00,33.23,33.29,33.23,33.26,7300.0,29.2136,29.2664,29.2136,29.24,7300.0
2011-05-20 12:00:00,33.26,33.33,33.24,33.3,42000.0,29.24,29.3015,29.2224,29.2752,42000.0
2011-05-20 12:10:00,33.3,33.32,33.25,33.29,17400.0,29.2752,29.2927,29.2312,29.2664,17400.0
2011-05-20 12:20:00,33.3,33.37,33.28,33.32,32400.0,29.2752,29.3367,29.2576,29.2927,32400.0
2011-05-20 12:30:00,33.31,33.34,33.25,33.29,40100.0,29.2839,29.3103,29.2312,29.2664,40100.0
2011-05-20 12:40:00,33.29,33.32,33.25,33.29,6900.0,29.2664,29.2927,29.2312,29.2664,6900.0
2011-05-20 12:50:00,33.29,33.29,33.23,33.25,11600.0,29.2664,29.2664,29.2136,29.2312,11600.0
2011-05-20 13:00:00,33.23,33.3,33.23,33.28,9800.0,29.2136,29.2752,29.2136,29.2576,9800.0
2011-05-20 13:10:00,33.28,33.3,33.22,33.3,21400.0,29.2576,29.2752,29.2048,29.2752,21400.0
2011-05-20 13:20:00,33.3,33.37,33.24,33.37,39000.0,29.2752,29.3367,29.2224,29.3367,39000.0
2011-05-20 13:30:00,33.37,33.55,33.37,33.55,10300.0,29.3367,29.4949,29.3367,29.4949,10300.0
2011-05-20 13:40:00,33.53,33.56,33.5,33.51,5300.0,29.4774,29.5037,29.451,29.4598,5300.0
2011-05-20 13:50:00,33.51,33.53,33.46,33.5,6000.0,29.4598,29.4774,29.4158,29.451,6000.0
2011-05-20 14:00:00,33.48,33.54,33.48,33.52,7400.0,29.4334,29.4861,29.4334,29.4686,7400.0
2011-05-20 14:10:00,33.52,33.57,33.51,33.55,5600.0,29.4686,29.5125,29.4598,29.4949,5600.0
2011-05-20 14:20:00,33.57,33.6,33.54,33.59,7400.0,29.5125,29.5389,29.4861,29.5301,7400.0
2011-05-20 14:30:00,33.6,33.66,33.58,33.63,19100.0,29.5389,29.5916,29.5213,29.5653,19100.0
2011-05-20 14:40:00,33.62,33.66,33.6,33.65,26200.0,29.5565,29.5916,29.5389,29.5829,26200.0
2011-05-20 14:50:00,33.65,33.67,33.6,33.62,40500.0,29.5829,29.6004,29.5389,29.5565,40500.0
2011-05-20 15:00:00,33.62,33.63,33.55,33.63,14000.0,29.5565,29.5653,29.4949,29.5653,14000.0
2011-05-20 15:10:00,33.61,33.68,33.59,33.64,28400.0,29.5477,29.6092,29.5301,29.5741,28400.0
2011-05-20 15:20:00,33.64,33.67,33.6,33.64,32300.0,29.5741,29.6004,29.5389,29.5741,32300.0
2011-05-20 15:30:00,33.64,33.67,33.6,33.64,35900.0,29.5741,29.6004,29.5389,29.5741,35900.0
2011-05-20 15:40:00,33.65,33.66,33.58,33.64,115300.0,29.5829,29.5916,29.5213,29.5741,115300.0
2011-05-20 15:50:00,33.63,33.65,33.59,33.6,69200.0,29.5653,29.5829,29.5301,29.5389,69200.0
2011-05-23 09:30:00,33.5,33.74,33.38,33.68,22300.0,29.451,29.662,29.3455,29.6092,22300.0
2011-05-23 09:40:00,33.68,33.69,33.5,33.56,27900.0,29.6092,29.618,29.451,29.5037,27900.0
2011-05-23 09:50:00,33.58,33.76,33.57,33.74,19500.0,29.5213,29.6796,29.5125,29.662,19500.0
2011-05-23 10:00:00,33.74,33.98,33.74,33.95,42000.0,29.662,29.873,29.662,29.8466,42000.0
2011-05-23 10:10:00,33.94,34.29,33.94,34.09,81000.0,29.8378,30.1455,29.8378,29.9697,81000.0
2011-05-23 10:20:00,34.1,34.11,33.97,33.99,12400.0,29.9785,29.9873,29.8642,29.8818,12400.0
2011-05-23 10:30:00,33.99,34.09,33.93,33.93,18500.0,29.8818,29.9697,29.829,29.829,18500.0
2011-05-23 10:40:00,33.94,33.94,32.95,33.16,364800.0,29.8378,29.8378,28.9675,29.1521,364800.0
2011-05-23 10:50:00,33.18,33.25,32.82,33.0,399800.0,29.1697,29.2312,28.8532,29.0114,399800.0
2011-05-23 11:00:00,33.0,33.2,32.91,33.0,282000.0,29.0114,29.1872,28.9323,29.0114,282000.0
2011-05-23 11:10:00,32.99,33.04,32.75,32.9,151400.0,29.0026,29.0466,28.7916,28.9235,151400.0
2011-05-23 11:20:00,32.9,32.96,32.9,32.96,63100.0,28.9235,28.9762,28.9235,28.9762,63100.0
2011-05-23 11:30:00,32.96,33.04,32.9,32.97,58400.0,28.9762,29.0466,28.9235,28.985,58400.0
2011-05-23 11:40:00,32.97,32.97,32.92,32.94,9900.0,28.985,28.985,28.9411,28.9587,9900.0
2011-05-23 11:50:00,32.94,32.98,32.91,32.94,18400.0,28.9587,28.9938,28.9323,28.9587,18400.0
2011-05-23 12:00:00,32.97,32.98,32.95,32.97,11700.0,28.985,28.9938,28.9675,28.985,11700.0
2011-05-23 12:10:00,32.96,32.98,32.93,32.98,150700.0,28.9762,28.9938,28.9499,28.9938,150700.0
2011-05-23 12:20:00,32.99,33.04,32.99,33.04,23800.0,29.0026,29.0466,29.0026,29.0466,23800.0
2011-05-23 12:30:00,33.03,33.07,33.03,33.06,18700.0,29.0378,29.073,29.0378,29.0642,18700.0
2011-05-23 12:40:00,33.06,33.09,33.04,33.08,15400.0,29.0642,29.0905,29.0466,29.0817,15400.0
2011-05-23 12:50:00,33.07,33.08,33.0,33.01,10900.0,29.073,29.0817,29.0114,29.0202,10900.0
2011-05-23 13:00:00,33.01,33.01,32.68,32.76,75300.0,29.0202,29.0202,28.7301,28.8004,75300.0
2011-05-23 13:10:00,32.8,32.82,32.77,32.8,121100.0,28.8356,28.8532,28.8092,28.8356,121100.0
2011-05-23 13:20:00,32.8,32.8,32.7,32.8,18900.0,28.8356,28.8356,28.7477,28.8356,18900.0
2011-05-23 13:30:00,32.82,32.84,32.56,32.73,74600.0,28.8532,28.8708,28.6246,28.774,74600.0
2011-05-23 13:40:00,32.76,32.85,32.72,32.84,16000.0,28.8004,28.8795,28.7653,28.8708,16000.0
2011-05-23 13:50:00,32.84,32.86,32.71,32.86,43500.0,28.8708,28.8883,28.7565,28.8883,43500.0
2011-05-23 14:00:00,32.86,32.91,32.77,32.91,51100.0,28.8883,28.9323,28.8092,28.9323,51100.0
2011-05-23 14:10:00,32.92,33.1,32.92,33.05,29300.0,28.9411,29.0993,28.9411,29.0554,29300.0
2011-05-23 14:20:00,33.06,33.1,33.04,33.09,29100.0,29.0642,29.0993,29.0466,29.0905,29100.0
2011-05-23 14:30:00,33.1,33.14,33.0,33.12,54000.0,29.0993,29.1345,29.0114,29.1169,54000.0
2011-05-23 14:40:00,33.12,33.37,33.1,33.15,59000.0,29.1169,29.3367,29.0993,29.1433,59000.0
2011-05-23 14:50:00,33.14,33.15,33.11,33.12,21300.0,29.1345,29.1433,29.1081,29.1169,21300.0
2011-05-23 15:00:00,33.11,33.16,33.11,33.13,38500.0,29.1081,29.1521,29.1081,29.1257,38500.0
2011-05-23 15:10:00,33.13,33.15,33.11,33.13,37200.0,29.1257,29.1433,29.1081,29.1257,37200.0
2011-05-23 15:20:00,33.14,33.15,32.99,33.0,49300.0,29.1345,29.1433,29.0026,29.0114,49300.0
2011-05-23 15:30:00,33.0,33.05,32.97,32.98,84100.0,29.0114,29.0554,28.985,28.9938,84100.0
2011-05-23 15:40:00,32.98,32.98,32.9,32.91,97100.0,28.9938,28.9938,28.9235,28.9323,97100.0
2011-05-23 15:50:00,32.9,33.01,32.89,32.9,156300.0,28.9235,29.0202,28.9147,28.9235,156300.0
2011-05-24 09:30:00,33.04,33.2,33.01,33.09,20200.0,29.0466,29.1872,29.0202,29.0905,20200.0
2011-05-24 09:40:00,33.1,33.19,33.04,33.13,18600.0,29.0993,29.1785,29.0466,29.1257,18600.0
2011-05-24 09:50:00,33.12,33.17,33.04,33.05,9800.0,29.1169,29.1609,29.0466,29.0554,9800.0
2011-05-24 10:00:00,33.06,33.1,32.95,33.04,19800.0,29.0642,29.0993,28.9675,29.0466,19800.0
2011-05-24 10:10:00,33.02,33.18,33.02,33.14,38200.0,29.029,29.1697,29.029,29.1345,38200.0
2011-05-24 10:20:00,33.14,33.16,33.0,33.0,19200.0,29.1345,29.1521,29.0114,29.0114,19200.0
2011-05-24 10:30:00,32.99,33.0,32.95,32.95,33600.0,29.0026,29.0114,28.9675,28.9675,33600.0
2011-05-24 10:40:00,32.96,32.99,32.93,32.94,11900.0,28.9762,29.0026,28.9499,28.9587,11900.0
2011-05-24 10:50:00,32.95,32.95,32.82,32.89,30300.0,28.9675,28.9675,28.8532,28.9147,30300.0
2011-05-24 11:00:00,32.89,32.95,32.89,32.95,15100.0,28.9147,28.9675,28.9147,28.9675,15100.0
2011-05-24 11:10:00,32.95,32.95,32.94,32.94,10200.0,28.9675,28.9675,28.9587,28.9587,10200.0
2011-05-24 11:20:00,32.95,32.95,32.91,32.93,24700.0,28.9675,28.9675,28.9323,28.9499,24700.0
2011-05-24 11:30:00,32.94,32.95,32.91,32.93,26100.0,28.9587,28.9675,28.9323,28.9499,26100.0
2011-05-24 11:40:00,32.94,32.95,32.82,32.85,31000.0,28.9587,28.9675,28.8532,28.8795,31000.0
2011-05-24 11:50:00,32.84,32.86,32.82,32.86,7000.0,28.8708,28.8883,28.8532,28.8883,7000.0
2011-05-24 12:00:00,32.87,32.87,32.81,32.82,12200.0,28.8971,28.8971,28.8444,28.8532,12200.0
2011-05-24 12:10:00,32.83,32.84,32.75,32.76,26200.0,28.862,28.8708,28.7916,28.8004,26200.0
2011-05-24 12:20:00,32.75,32.75,32.66,32.7,28300.0,28.7916,28.7916,28.7125,28.7477,28300.0
2011-05-24 12:30:00,32.7,32.7,32.68,32.7,13200.0,28.7477,28.7477,28.7301,28.7477,13200.0
2011-05-24 12:40:00,32.7,32.77,32.65,32.71,13100.0,28.7477,28.8092,28.7037,28.7565,13100.0
2011-05-24 12:50:00,32.71,32.75,32.7,32.75,6500.0,28.7565,28.7916,28.7477,28.7916,6500.0
2011-05-24 13:00:00,32.75,32.79,32.75,32.75,7900.0,28.7916,28.8268,28.7916,28.7916,7900.0
2011-05-24 13:10:00,32.75,32.75,32.63,32.64,7400.0,28.7916,28.7916,28.6861,28.6949,7400.0
2011-05-24 13:20:00,32.62,32.65,32.58,32.58,7700.0,28.6773,28.7037,28.6422,28.6422,7700.0
2011-05-24 13:30:00,32.59,32.61,32.58,32.59,10000.0,28.651,28.6686,28.6422,28.651,10000.0
2011-05-24 13:40:00,32.59,32.66,32.59,32.6,16600.0,28.651,28.7125,28.651,28.6598,16600.0
2011-05-24 13:50:00,32.6,32.66,32.59,32.66,9800.0,28.6598,28.7125,28.651,28.7125,9800.0
2011-05-24 14:00:00,32.68,32.73,32.68,32.72,8100.0,28.7301,28.774,28.7301,28.7653,8100.0
2011-05-24 14:10:00,32.71,32.72,32.68,32.69,7400.0,28.7565,28.7653,28.7301,28.7389,7400.0
2011-05-24 14:20:00,32.71,32.77,32.71,32.74,13000.0,28.7565,28.8092,28.7565,28.7828,13000.0
2011-05-24 14:30:00,32.75,32.76,32.73,32.74,9400.0,28.7916,28.8004,28.774,28.7828,9400.0
2011-05-24 14:40:00,32.73,32.78,32.73,32.74,19600.0,28.774,28.818,28.774,28.7828,19600.0
2011-05-24 14:50:00,32.73,32.76,32.73,32.75,16600.0,28.774,28.8004,28.774,28.7916,16600.0
2011-05-24 15:00:00,32.75,32.78,32.73,32.75,20600.0,28.7916,28.818,28.774,28.7916,20600.0
2011-05-24 15:10:00,32.75,32.77,32.72,32.76,19800.0,28.7916,28.8092,28.7653,28.8004,19800.0
2011-05-24 15:20:00,32.76,32.86,32.76,32.84,57400.0,28.8004,28.8883,28.8004,28.8708,57400.0
2011-05-24 15:30:00,32.84,32.87,32.84,32.84,27700.0,28.8708,28.8971,28.8708,28.8708,27700.0
2011-05-24 15:40:00,32.84,32.85,32.81,32.84,36900.0,28.8708,28.8795,28.8444,28.8708,36900.0
2011-05-24 15:50:00,32.83,32.86,32.74,32.75,147400.0,28.862,28.8883,28.7828,28.7916,147400.0
2011-05-25 09:30:00,32.7,32.76,32.6,32.64,12100.0,28.7477,28.8004,28.6598,28.6949,12100.0
2011-05-25 09:40:00,32.67,32.79,32.66,32.77,13700.0,28.7213,28.8268,28.7125,28.8092,13700.0
2011-05-25 09:50:00,32.77,32.84,32.77,32.83,11900.0,28.8092,28.8708,28.8092,28.862,11900.0
2011-05-25 10:00:00,32.83,32.87,32.77,32.78,6600.0,28.862,28.8971,28.8092,28.818,6600.0
2011-05-25 10:10:00,32.78,32.82,32.74,32.8,32200.0,28.818,28.8532,28.7828,28.8356,32200.0
2011-05-25 10:20:00,32.8,32.89,32.79,32.84,46000.0,28.8356,28.9147,28.8268,28.8708,46000.0
2011-05-25 10:30:00,32.86,32.88,32.84,32.87,20200.0,28.8883,28.9059,28.8708,28.8971,20200.0
2011-05-25 10:40:00,32.87,32.88,32.8,32.8,12500.0,28.8971,28.9059,28.8356,28.8356,12500.0
2011-05-25 10:50:00,32.81,32.83,32.8,32.8,9500.0,28.8444,28.862,28.8356,28.8356,9500.0
2011-05-25 11:00:00,32.81,32.85,32.77,32.77,8500.0,28.8444,28.8795,28.8092,28.8092,8500.0
2011-05-25 11:10:00,32.78,32.79,32.76,32.77,3400.0,28.818,28.8268,28.8004,28.8092,3400.0
2011-05-25 11:20:00,32.77,32.8,32.75,32.75,4900.0,28.8092,28.8356,28.7916,28.7916,4900.0
2011-05-25 11:30:00,32.75,32.8,32.73,32.78,7700.0,28.7916,28.8356,28.774,28.818,7700.0
2011-05-25 11:40:00,32.8,32.85,32.76,32.82,8700.0,28.8356,28.8795,28.8004,28.8532,8700.0
2011-05-25 11:50:00,32.82,32.91,32.82,32.9,5800.0,28.8532,28.9323,28.8532,28.9235,5800.0
2011-05-25 12:00:00,32.91,32.97,32.91,32.96,10500.0,28.9323,28.985,28.9323,28.9762,10500.0
2011-05-25 12:10:00,32.97,33.03,32.97,33.01,14800.0,28.985,29.0378,28.985,29.0202,14800.0
2011-05-25 12:20:00,33.01,33.05,33.0,33.01,8800.0,29.0202,29.0554,29.0114,29.0202,8800.0
2011-05-25 12:30:00,33.03,33.09,33.01,33.05,17100.0,29.0378,29.0905,29.0202,29.0554,17100.0
2011-05-25 12:40:00,33.05,33.09,33.02,33.02,12700.0,29.0554,29.0905,29.029,29.029,12700.0
2011-05-25 12:50:00,33.03,33.09,33.0,33.06,9900.0,29.0378,29.0905,29.0114,29.0642,9900.0
2011-05-25 13:00:00,33.05,33.06,33.0,33.01,9200.0,29.0554,29.0642,29.0114,29.0202,9200.0
2011-05-25 13:10:00,33.0,33.02,32.97,33.0,13900.0,29.0114,29.029,28.985,29.0114,13900.0
2011-05-25 13:20:00,33.0,33.01,32.95,32.95,8100.0,29.0114,29.0202,28.9675,28.9675,8100.0
2011-05-25 13:30:00,32.96,33.01,32.95,33.0,8400.0,28.9762,29.0202,28.9675,29.0114,8400.0
2011-05-25 13:40:00,32.99,33.09,32.99,33.05,37400.0,29.0026,29.0905,29.0026,29.0554,37400.0
2011-05-25 13:50:00,33.05,33.07,32.98,33.01,39100.0,29.0554,29.073,28.9938,29.0202,39100.0
2011-05-25 14:00:00,33.01,33.03,32.97,33.03,39400.0,29.0202,29.0378,28.985,29.0378,39400.0
2011-05-25 14:10:00,33.02,33.03,32.99,33.0,22200.0,29.029,29.0378,29.0026,29.0114,22200.0
2011-05-25 14:20:00,33.0,33.04,32.98,33.03,56900.0,29.0114,29.0466,28.9938,29.0378,56900.0
2011-05-25 14:30:00,33.04,33.05,33.01,33.02,23000.0,29.0466,29.0554,29.0202,29.029,23000.0
2011-05-25 14:40:00,33.01,33.07,33.01,33.06,23600.0,29.0202,29.073,29.0202,29.0642,23600.0
2011-05-25 14:50:00,33.06,33.08,33.06,33.06,45400.0,29.0642,29.0817,29.0642,29.0642,45400.0
2011-05-25 15:00:00,33.06,33.2,33.03,33.2,43300.0,29.0642,29.1872,29.0378,29.1872,43300.0
2011-05-25 15:10:00,33.2,33.29,33.2,33.29,127200.0,29.1872,29.2664,29.1872,29.2664,127200.0
2011-05-25 15:20:00,33.3,33.3,33.1,33.3,181800.0,29.2752,29.2752,29.0993,29.2752,181800.0
2011-05-25 15:30:00,33.3,33.31,33.29,33.29,38100.0,29.2752,29.2839,29.2664,29.2664,38100.0
2011-05-25 15:40:00,33.3,33.3,33.16,33.2,75700.0,29.2752,29.2752,29.1521,29.1872,75700.0
2011-05-25 15:50:00,33.21,33.21,33.14,33.2,155500.0,29.196,29.196,29.1345,29.1872,155500.0
2011-05-26 09:30:00,33.27,33.75,33.26,33.7,45200.0,29.2488,29.6708,29.24,29.6268,45200.0
2011-05-26 09:40:00,33.69,33.91,33.65,33.88,453800.0,29.618,29.8114,29.5829,29.7851,453800.0
2011-05-26 09:50:00,33.9,33.9,33.65,33.88,181200.0,29.8026,29.8026,29.5829,29.7851,181200.0
2011-05-26 10:00:00,33.88,33.89,33.77,33.78,36000.0,29.7851,29.7938,29.6883,29.6971,36000.0
2011-05-26 10:10:00,33.76,33.8,33.67,33.72,30600.0,29.6796,29.7147,29.6004,29.6444,30600.0
2011-05-26 10:20:00,33.71,33.74,33.65,33.71,104000.0,29.6356,29.662,29.5829,29.6356,104000.0
2011-05-26 10:30:00,33.7,33.78,33.7,33.78,6200.0,29.6268,29.6971,29.6268,29.6971,6200.0
2011-05-26 10:40:00,33.78,33.85,33.7,33.71,358800.0,29.6971,29.7587,29.6268,29.6356,358800.0
2011-05-26 10:50:00,33.7,33.7,33.62,33.62,11700.0,29.6268,29.6268,29.5565,29.5565,11700.0
2011-05-26 11:00:00,33.62,33.72,33.62,33.71,11000.0,29.5565,29.6444,29.5565,29.6356,11000.0
2011-05-26 11:10:00,33.71,33.79,33.71,33.79,20500.0,29.6356,29.7059,29.6356,29.7059,20500.0
2011-05-26 11:20:00,33.79,33.85,33.79,33.84,13600.0,29.7059,29.7587,29.7059,29.7499,13600.0
2011-05-26 11:30:00,33.85,33.85,33.72,33.72,8300.0,29.7587,29.7587,29.6444,29.6444,8300.0
2011-05-26 11:40:00,33.71,33.76,33.71,33.72,8500.0,29.6356,29.6796,29.6356,29.6444,8500.0
2011-05-26 11:50:00,33.71,33.76,33.69,33.76,8100.0,29.6356,29.6796,29.618,29.6796,8100.0
2011-05-26 12:00:00,33.75,33.76,33.63,33.67,20900.0,29.6708,29.6796,29.5653,29.6004,20900.0
2011-05-26 12:10:00,33.66,33.79,33.66,33.79,9000.0,29.5916,29.7059,29.5916,29.7059,9000.0
2011-05-26 12:20:00,33.78,33.84,33.78,33.84,7500.0,29.6971,29.7499,29.6971,29.7499,7500.0
2011-05-26 12:30:00,33.84,33.84,33.8,33.8,15400.0,29.7499,29.7499,29.7147,29.7147,15400.0
2011-05-26 12:40:00,33.8,33.89,33.8,33.89,16000.0,29.7147,29.7938,29.7147,29.7938,16000.0
2011-05-26 12:50:00,33.89,33.91,33.89,33.9,9600.0,29.7938,29.8114,29.7938,29.8026,9600.0
2011-05-26 13:00:00,33.91,33.96,33.91,33.96,18600.0,29.8114,29.8554,29.8114,29.8554,18600.0
2011-05-26 13:10:00,33.96,34.0,33.94,33.98,15800.0,29.8554,29.8905,29.8378,29.873,15800.0
2011-05-26 13:20:00,34.0,34.04,33.99,34.04,25200.0,29.8905,29.9257,29.8818,29.9257,25200.0
2011-05-26 13:30:00,34.04,34.1,34.0,34.0,73700.0,29.9257,29.9785,29.8905,29.8905,73700.0
2011-05-26 13:40:00,34.02,34.03,33.97,33.97,8700.0,29.9081,29.9169,29.8642,29.8642,8700.0
2011-05-26 13:50:00,33.95,33.98,33.91,33.97,16500.0,29.8466,29.873,29.8114,29.8642,16500.0
2011-05-26 14:00:00,33.96,34.01,33.94,34.01,21100.0,29.8554,29.8993,29.8378,29.8993,21100.0
2011-05-26 14:10:00,34.01,34.16,34.01,34.16,17900.0,29.8993,30.0312,29.8993,30.0312,17900.0
2011-05-26 14:20:00,34.16,34.2,34.14,34.19,22000.0,30.0312,30.0664,30.0136,30.0576,22000.0
2011-05-26 14:30:00,34.18,34.25,34.18,34.24,28200.0,30.0488,30.1103,30.0488,30.1015,28200.0
2011-05-26 14:40:00,34.23,34.29,34.23,34.24,26400.0,30.0927,30.1455,30.0927,30.1015,26400.0
2011-05-26 14:50:00,34.25,34.28,34.2,34.22,26400.0,30.1103,30.1367,30.0664,30.084,26400.0
2011-05-26 15:00:00,34.21,34.23,34.11,34.11,33700.0,30.0752,30.0927,29.9873,29.9873,33700.0
2011-05-26 15:10:00,34.12,34.12,33.99,34.05,50500.0,29.996,29.996,29.8818,29.9345,50500.0
2011-05-26 15:20:00,34.05,34.08,33.99,33.99,54500.0,29.9345,29.9609,29.8818,29.8818,54500.0
2011-05-26 15:30:00,34.0,34.0,33.88,33.9,70800.0,29.8905,29.8905,29.7851,29.8026,70800.0
2011-05-26 15:40:00,33.9,33.92,33.84,33.86,97200.0,29.8026,29.8202,29.7499,29.7675,97200.0
2011-05-26 15:50:00,33.85,33.91,33.81,33.87,134200.0,29.7587,29.8114,29.7235,29.7763,134200.0
2011-05-27 09:30:00,34.0,34.29,33.99,34.24,18100.0,29.8905,30.1455,29.8818,30.1015,18100.0
2011-05-27 09:40:00,34.25,34.29,34.23,34.27,11000.0,30.1103,30.1455,30.0927,30.1279,11000.0
2011-05-27 09:50:00,34.26,34.42,34.23,34.38,17600.0,30.1191,30.2598,30.0927,30.2246,17600.0
2011-05-27 10:00:00,34.39,34.42,34.22,34.32,20600.0,30.2334,30.2598,30.084,30.1719,20600.0
2011-05-27 10:10:00,34.27,34.29,34.25,34.29,8800.0,30.1279,30.1455,30.1103,30.1455,8800.0
2011-05-27 10:20:00,34.27,34.49,34.27,34.47,5400.0,30.1279,30.3213,30.1279,30.3037,5400.0
2011-05-27 10:30:00,34.49,34.49,34.43,34.48,11700.0,30.3213,30.3213,30.2686,30.3125,11700.0
2011-05-27 10:40:00,34.47,34.48,34.38,34.41,12100.0,30.3037,30.3125,30.2246,30.251,12100.0
2011-05-27 10:50:00,34.41,34.5,34.4,34.48,19600.0,30.251,30.3301,30.2422,30.3125,19600.0
2011-05-27 11:00:00,34.46,34.48,34.39,34.41,20400.0,30.295,30.3125,30.2334,30.251,20400.0
2011-05-27 11:10:00,34.41,34.53,34.41,34.53,9600.0,30.251,30.3565,30.251,30.3565,9600.0
2011-05-27 11:20:00,34.53,34.63,34.53,34.58,17000.0,30.3565,30.4444,30.3565,30.4004,17000.0
2011-05-27 11:30:00,34.57,34.58,34.52,34.53,9400.0,30.3917,30.4004,30.3477,30.3565,9400.0
2011-05-27 11:40:00,34.55,34.66,34.54,34.66,15000.0,30.3741,30.4708,30.3653,30.4708,15000.0
2011-05-27 11:50:00,34.65,34.66,34.63,34.64,9800.0,30.462,30.4708,30.4444,30.4532,9800.0
2011-05-27 12:00:00,34.66,34.66,34.54,34.56,9600.0,30.4708,30.4708,30.3653,30.3829,9600.0
2011-05-27 12:10:00,34.56,34.58,34.51,34.56,9600.0,30.3829,30.4004,30.3389,30.3829,9600.0
2011-05-27 12:20:00,34.55,34.58,34.55,34.58,6500.0,30.3741,30.4004,30.3741,30.4004,6500.0
2011-05-27 12:30:00,34.58,34.63,34.58,34.61,4400.0,30.4004,30.4444,30.4004,30.4268,4400.0
2011-05-27 12:40:00,34.62,34.63,34.61,34.62,3800.0,30.4356,30.4444,30.4268,30.4356,3800.0
2011-05-27 12:50:00,34.63,34.64,34.56,34.57,35200.0,30.4444,30.4532,30.3829,30.3917,35200.0
2011-05-27 13:00:00,34.57,34.58,34.55,34.57,6100.0,30.3917,30.4004,30.3741,30.3917,6100.0
2011-05-27 13:10:00,34.56,34.6,34.56,34.6,3800.0,30.3829,30.418,30.3829,30.418,3800.0
2011-05-27 13:20:00,34.6,34.65,34.6,34.65,4000.0,30.418,30.462,30.418,30.462,4000.0
2011-05-27 13:30:00,34.64,34.67,34.59,34.6,10400.0,30.4532,30.4796,30.4092,30.418,10400.0
2011-05-27 13:40:00,34.6,34.61,34.52,34.52,44400.0,30.418,30.4268,30.3477,30.3477,44400.0
2011-05-27 13:50:00,34.53,34.56,34.51,34.56,11300.0,30.3565,30.3829,30.3389,30.3829,11300.0
2011-05-27 14:00:00,34.54,34.63,34.54,34.63,10400.0,30.3653,30.4444,30.3653,30.4444,10400.0
2011-05-27 14:10:00,34.64,34.71,34.64,34.71,13100.0,30.4532,30.5147,30.4532,30.5147,13100.0
2011-05-27 14:20:00,34.72,34.75,34.71,34.71,11800.0,30.5235,30.5499,30.5147,30.5147,11800.0
2011-05-27 14:30:00,34.73,34.73,34.7,34.7,16900.0,30.5323,30.5323,30.5059,30.5059,16900.0
2011-05-27 14:40:00,34.7,34.71,34.59,34.6,12700.0,30.5059,30.5147,30.4092,30.418,12700.0
2011-05-27 14:50:00,34.6,34.63,34.59,34.62,7300.0,30.418,30.4444,30.4092,30.4356,7300.0
2011-05-27 15:00:00,34.61,34.62,34.57,34.58,14100.0,30.4268,30.4356,30.3917,30.4004,14100.0
2011-05-27 15:10:00,34.59,34.6,34.58,34.6,14800.0,30.4092,30.418,30.4004,30.418,14800.0
2011-05-27 15:20:00,34.6,34.63,34.59,34.62,17600.0,30.418,30.4444,30.4092,30.4356,17600.0
2011-05-27 15:30:00,34.61,34.66,34.59,34.62,21900.0,30.4268,30.4708,30.4092,30.4356,21900.0
2011-05-27 15:40:00,34.62,34.63,34.58,34.59,18900.0,30.4356,30.4444,30.4004,30.4092,18900.0
2011-05-27 15:50:00,34.59,34.66,34.59,34.65,46100.0,30.4092,30.4708,30.4092,30.462,46100.0
2011-05-31 09:30:00,34.75,34.89,34.75,34.76,24500.0,30.5499,30.673,30.5499,30.5587,24500.0
2011-05-31 09:40:00,34.77,34.77,34.67,34.71,7000.0,30.5675,30.5675,30.4796,30.5147,7000.0
2011-05-31 09:50:00,34.71,34.71,34.62,34.62,11900.0,30.5147,30.5147,30.4356,30.4356,11900.0
2011-05-31 10:00:00,34.6,34.6,34.37,34.46,24900.0,30.418,30.418,30.2158,30.295,24900.0
2011-05-31 10:10:00,34.47,34.55,34.46,34.53,14500.0,30.3037,30.3741,30.295,30.3565,14500.0
2011-05-31 10:20:00,34.54,34.71,34.53,34.7,11000.0,30.3653,30.5147,30.3565,30.5059,11000.0
2011-05-31 10:30:00,34.69,34.72,34.61,34.62,8800.0,30.4972,30.5235,30.4268,30.4356,8800.0
2011-05-31 10:40:00,34.63,34.65,34.57,34.6,8000.0,30.4444,30.462,30.3917,30.418,8000.0
2011-05-31 10:50:00,34.62,34.62,34.59,34.62,3100.0,30.4356,30.4356,30.4092,30.4356,3100.0
2011-05-31 11:00:00,34.62,34.64,34.61,34.61,5800.0,30.4356,30.4532,30.4268,30.4268,5800.0
2011-05-31 11:10:00,34.62,34.65,34.61,34.63,14300.0,30.4356,30.462,30.4268,30.4444,14300.0
2011-05-31 11:20:00,34.64,34.68,34.61,34.63,11400.0,30.4532,30.4884,30.4268,30.4444,11400.0
2011-05-31 11:30:00,34.63,34.63,34.61,34.63,5400.0,30.4444,30.4444,30.4268,30.4444,5400.0
2011-05-31 11:40:00,34.62,34.67,34.62,34.65,15600.0,30.4356,30.4796,30.4356,30.462,15600.0
2011-05-31 11:50:00,34.65,34.67,34.64,34.64,10700.0,30.462,30.4796,30.4532,30.4532,10700.0
2011-05-31 12:00:00,34.63,34.67,34.57,34.61,44100.0,30.4444,30.4796,30.3917,30.4268,44100.0
2011-05-31 12:10:00,34.62,34.65,34.62,34.64,32300.0,30.4356,30.462,30.4356,30.4532,32300.0
2011-05-31 12:20:00,34.65,34.72,34.64,34.72,2300.0,30.462,30.5235,30.4532,30.5235,2300.0
2011-05-31 12:30:00,34.71,34.72,34.62,34.67,16000.0,30.5147,30.5235,30.4356,30.4796,16000.0
2011-05-31 12:40:00,34.67,34.67,34.67,34.67,3600.0,30.4796,30.4796,30.4796,30.4796,3600.0
2011-05-31 12:50:00,34.66,34.67,34.64,34.64,7300.0,30.4708,30.4796,30.4532,30.4532,7300.0
2011-05-31 13:00:00,34.66,34.75,34.65,34.75,12200.0,30.4708,30.5499,30.462,30.5499,12200.0
2011-05-31 13:10:00,34.75,34.83,34.75,34.8,9400.0,30.5499,30.6202,30.5499,30.5939,9400.0
2011-05-31 13:20:00,34.8,34.83,34.78,34.8,19200.0,30.5939,30.6202,30.5763,30.5939,19200.0
2011-05-31 13:30:00,34.79,34.8,34.76,34.77,13400.0,30.5851,30.5939,30.5587,30.5675,13400.0
2011-05-31 13:40:00,34.78,34.95,34.77,34.95,16100.0,30.5763,30.7257,30.5675,30.7257,16100.0
2011-05-31 13:50:00,34.94,34.98,34.91,34.95,18600.0,30.7169,30.7521,30.6906,30.7257,18600.0
2011-05-31 14:00:00,34.95,34.96,34.86,34.87,39900.0,30.7257,30.7345,30.6466,30.6554,39900.0
2011-05-31 14:10:00,34.88,34.95,34.86,34.95,28300.0,30.6642,30.7257,30.6466,30.7257,28300.0
2011-05-31 14:20:00,34.94,35.09,34.94,35.03,52800.0,30.7169,30.8488,30.7169,30.7961,52800.0
2011-05-31 14:30:00,35.02,35.03,34.96,34.99,30500.0,30.7873,30.7961,30.7345,30.7609,30500.0
2011-05-31 14:40:00,35.0,35.04,34.99,35.02,26800.0,30.7697,30.8048,30.7609,30.7873,26800.0
2011-05-31 14:50:00,35.02,35.03,34.92,34.95,56000.0,30.7873,30.7961,30.6994,30.7257,56000.0
2011-05-31 15:00:00,34.95,34.96,34.93,34.95,37600.0,30.7257,30.7345,30.7081,30.7257,37600.0
2011-05-31 15:10:00,34.95,34.99,34.93,34.98,57000.0,30.7257,30.7609,30.7081,30.7521,57000.0
2011-05-31 15:20:00,34.97,35.05,34.97,35.01,56200.0,30.7433,30.8136,30.7433,30.7785,56200.0
2011-05-31 15:30:00,35.02,35.02,34.95,34.98,64300.0,30.7873,30.7873,30.7257,30.7521,64300.0
2011-05-31 15:40:00,34.98,35.03,34.98,34.98,126900.0,30.7521,30.7961,30.7521,30.7521,126900.0
2011-05-31 15:50:00,34.99,35.07,34.96,35.03,157300.0,30.7609,30.8312,30.7345,30.7961,157300.0
2011-06-01 09:30:00,32.8,33.42,32.66,32.94,356400.0,28.8356,29.3807,28.7125,28.9587,356400.0
2011-06-01 09:40:00,32.92,33.07,32.0,32.08,538200.0,28.9411,29.073,28.1323,28.2026,538200.0
2011-06-01 09:50:00,32.09,32.49,32.05,32.46,339800.0,28.2114,28.5631,28.1762,28.5367,339800.0
2011-06-01 10:00:00,32.44,33.0,32.41,32.83,319400.0,28.5191,29.0114,28.4927,28.862,319400.0
2011-06-01 10:10:00,32.84,32.85,32.39,32.53,307200.0,28.8708,28.8795,28.4751,28.5982,307200.0
2011-06-01 10:20:00,32.54,32.75,32.4,32.62,182300.0,28.607,28.7916,28.4839,28.6773,182300.0
2011-06-01 10:30:00,32.62,32.85,32.62,32.7,410100.0,28.6773,28.8795,28.6773,28.7477,410100.0
2011-06-01 10:40:00,32.7,32.74,32.42,32.6,362600.0,28.7477,28.7828,28.5015,28.6598,362600.0
2011-06-01 10:50:00,32.58,32.6,32.49,32.56,74500.0,28.6422,28.6598,28.5631,28.6246,74500.0
2011-06-01 11:00:00,32.56,32.78,32.53,32.65,185200.0,28.6246,28.818,28.5982,28.7037,185200.0
2011-06-01 11:10:00,32.64,32.71,32.64,32.66,86000.0,28.6949,28.7565,28.6949,28.7125,86000.0
2011-06-01 11:20:00,32.67,32.68,32.54,32.56,188800.0,28.7213,28.7301,28.607,28.6246,188800.0
2011-06-01 11:30:00,32.56,32.57,32.41,32.45,1142500.0,28.6246,28.6334,28.4927,28.5279,1142500.0
2011-06-01 11:40:00,32.46,32.55,32.45,32.5,73700.0,28.5367,28.6158,28.5279,28.5718,73700.0
2011-06-01 11:50:00,32.49,32.5,32.46,32.46,31100.0,28.5631,28.5718,28.5367,28.5367,31100.0
2011-06-01 12:00:00,32.47,32.47,32.41,32.41,91900.0,28.5455,28.5455,28.4927,28.4927,91900.0
2011-06-01 12:10:00,32.41,32.42,32.26,32.32,122500.0,28.4927,28.5015,28.3609,28.4136,122500.0
2011-06-01 12:20:00,32.33,32.41,32.3,32.39,36200.0,28.4224,28.4927,28.396,28.4751,36200.0
2011-06-01 12:30:00,32.39,32.5,32.39,32.48,45800.0,28.4751,28.5718,28.4751,28.5543,45800.0
2011-06-01 12:40:00,32.48,32.5,32.41,32.44,78600.0,28.5543,28.5718,28.4927,28.5191,78600.0
2011-06-01 12:50:00,32.44,32.44,32.3,32.34,53100.0,28.5191,28.5191,28.396,28.4312,53100.0
2011-06-01 13:00:00,32.34,32.45,32.32,32.45,30900.0,28.4312,28.5279,28.4136,28.5279,30900.0
2011-06-01 13:10:00,32.45,32.5,32.4,32.49,39600.0,28.5279,28.5718,28.4839,28.5631,39600.0
2011-06-01 13:20:00,32.49,32.5,32.45,32.47,39400.0,28.5631,28.5718,28.5279,28.5455,39400.0
2011-06-01 13:30:00,32.47,32.6,32.42,32.5,196100.0,28.5455,28.6598,28.5015,28.5718,196100.0
2011-06-01 13:40:00,32.5,32.51,32.41,32.43,61000.0,28.5718,28.5806,28.4927,28.5103,61000.0
2011-06-01 13:50:00,32.43,32.59,32.43,32.51,59900.0,28.5103,28.651,28.5103,28.5806,59900.0
2011-06-01 14:00:00,32.52,32.54,32.42,32.44,68900.0,28.5894,28.607,28.5015,28.5191,68900.0
2011-06-01 14:10:00,32.43,32.43,32.34,32.35,43700.0,28.5103,28.5103,28.4312,28.44,43700.0
2011-06-01 14:20:00,32.36,32.36,32.25,32.31,68500.0,28.4488,28.4488,28.3521,28.4048,68500.0
2011-06-01 14:30:00,32.31,32.35,32.26,32.3,140500.0,28.4048,28.44,28.3609,28.396,140500.0
2011-06-01 14:40:00,32.3,32.32,32.21,32.25,498900.0,28.396,28.4136,28.3169,28.3521,498900.0
2011-06-01 14:50:00,32.26,32.26,32.14,32.16,80900.0,28.3609,28.3609,28.2554,28.2729,80900.0
2011-06-01 15:00:00,32.15,32.18,32.05,32.1,97100.0,28.2642,28.2905,28.1762,28.2202,97100.0
2011-06-01 15:10:00,32.1,32.14,31.91,32.04,193700.0,28.2202,28.2554,28.0532,28.1674,193700.0
2011-06-01 15:20:00,32.05,32.08,31.95,31.96,106000.0,28.1762,28.2026,28.0883,28.0971,106000.0
2011-06-01 15:30:00,31.96,32.0,31.55,31.92,297700.0,28.0971,28.1323,27.7367,28.062,297700.0
2011-06-01 15:40:00,31.92,32.05,31.75,31.75,238200.0,28.062,28.1762,27.9125,27.9125,238200.0
2011-06-01 15:50:00,31.76,31.84,31.56,31.81,458700.0,27.9213,27.9916,27.7455,27.9652,458700.0
2011-06-02 09:30:00,32.01,32.84,32.0,32.35,267900.0,28.1411,28.8708,28.1323,28.44,267900.0
2011-06-02 09:40:00,32.36,32.36,32.09,32.1,318200.0,28.4488,28.4488,28.2114,28.2202,318200.0
2011-06-02 09:50:00,32.1,32.34,32.1,32.27,115800.0,28.2202,28.4312,28.2202,28.3696,115800.0
2011-06-02 10:00:00,32.25,32.29,32.15,32.26,262800.0,28.3521,28.3872,28.2642,28.3609,262800.0
2011-06-02 10:10:00,32.26,32.49,32.22,32.3,262900.0,28.3609,28.5631,28.3257,28.396,262900.0
2011-06-02 10:20:00,32.29,32.3,32.22,32.3,144300.0,28.3872,28.396,28.3257,28.396,144300.0
2011-06-02 10:30:00,32.29,32.3,32.13,32.13,45600.0,28.3872,28.396,28.2466,28.2466,45600.0
2011-06-02 10:40:00,32.14,32.21,32.12,32.19,21900.0,28.2554,28.3169,28.2378,28.2993,21900.0
2011-06-02 10:50:00,32.19,32.2,32.1,32.12,24600.0,28.2993,28.3081,28.2202,28.2378,24600.0
2011-06-02 11:00:00,32.11,32.29,32.03,32.28,388400.0,28.229,28.3872,28.1587,28.3784,388400.0
2011-06-02 11:10:00,32.27,32.28,32.16,32.2,54400.0,28.3696,28.3784,28.2729,28.3081,54400.0
2011-06-02 11:20:00,32.2,32.25,32.1,32.14,24800.0,28.3081,28.3521,28.2202,28.2554,24800.0
2011-06-02 11:30:00,32.15,32.2,32.13,32.19,19300.0,28.2642,28.3081,28.2466,28.2993,19300.0
2011-06-02 11:40:00,32.19,32.31,32.19,32.23,56200.0,28.2993,28.4048,28.2993,28.3345,56200.0
2011-06-02 11:50:00,32.23,32.28,32.22,32.26,17700.0,28.3345,28.3784,28.3257,28.3609,17700.0
2011-06-02 12:00:00,32.27,32.31,32.19,32.26,25200.0,28.3696,28.4048,28.2993,28.3609,25200.0
2011-06-02 12:10:00,32.25,32.52,32.2,32.46,1618300.0,28.3521,28.5894,28.3081,28.5367,1618300.0
2011-06-02 12:20:00,32.46,32.46,32.27,32.28,17300.0,28.5367,28.5367,28.3696,28.3784,17300.0
2011-06-02 12:30:00,32.28,32.28,32.24,32.25,13000.0,28.3784,28.3784,28.3433,28.3521,13000.0
2011-06-02 12:40:00,32.25,32.25,31.92,31.96,82400.0,28.3521,28.3521,28.062,28.0971,82400.0
2011-06-02 12:50:00,31.98,32.02,31.94,31.95,53000.0,28.1147,28.1499,28.0795,28.0883,53000.0
2011-06-02 13:00:00,31.95,32.0,31.94,31.99,50000.0,28.0883,28.1323,28.0795,28.1235,50000.0
2011-06-02 13:10:00,31.99,32.0,31.98,31.98,16100.0,28.1235,28.1323,28.1147,28.1147,16100.0
2011-06-02 13:20:00,31.98,32.01,31.94,32.0,97100.0,28.1147,28.1411,28.0795,28.1323,97100.0
2011-06-02 13:30:00,32.0,32.1,31.99,32.0,75900.0,28.1323,28.2202,28.1235,28.1323,75900.0
2011-06-02 13:40:00,32.0,32.02,31.97,32.0,32900.0,28.1323,28.1499,28.1059,28.1323,32900.0
2011-06-02 13:50:00,32.0,32.06,32.0,32.05,50500.0,28.1323,28.185,28.1323,28.1762,50500.0
2011-06-02 14:00:00,32.04,32.1,32.04,32.07,17300.0,28.1674,28.2202,28.1674,28.1938,17300.0
2011-06-02 14:10:00,32.06,32.07,31.96,31.99,36100.0,28.185,28.1938,28.0971,28.1235,36100.0
2011-06-02 14:20:00,31.99,32.14,31.93,32.1,86700.0,28.1235,28.2554,28.0707,28.2202,86700.0
2011-06-02 14:30:00,32.11,32.16,32.08,32.1,188400.0,28.229,28.2729,28.2026,28.2202,188400.0
2011-06-02 14:40:00,32.11,32.2,32.1,32.1,59400.0,28.229,28.3081,28.2202,28.2202,59400.0
2011-06-02 14:50:00,32.11,32.17,32.09,32.16,40000.0,28.229,28.2817,28.2114,28.2729,40000.0
2011-06-02 15:00:00,32.16,32.16,32.13,32.16,39100.0,28.2729,28.2729,28.2466,28.2729,39100.0
2011-06-02 15:10:00,32.16,32.23,32.13,32.13,73500.0,28.2729,28.3345,28.2466,28.2466,73500.0
2011-06-02 15:20:00,32.13,32.14,32.08,32.11,70700.0,28.2466,28.2554,28.2026,28.229,70700.0
2011-06-02 15:30:00,32.1,32.11,31.99,32.0,88100.0,28.2202,28.229,28.1235,28.1323,88100.0
2011-06-02 15:40:00,32.0,32.05,31.98,32.0,198800.0,28.1323,28.1762,28.1147,28.1323,198800.0
2011-06-02 15:50:00,32.01,32.01,31.99,31.99,139500.0,28.1411,28.1411,28.1235,28.1235,139500.0
2011-06-03 09:30:00,31.81,31.81,31.62,31.75,62800.0,27.9652,27.9652,27.7982,27.9125,62800.0
2011-06-03 09:40:00,31.76,31.81,31.5,31.5,39700.0,27.9213,27.9652,27.6927,27.6927,39700.0
2011-06-03 09:50:00,31.5,31.52,31.37,31.42,42400.0,27.6927,27.7103,27.5784,27.6224,42400.0
2011-06-03 10:00:00,31.47,31.52,31.37,31.37,45800.0,27.6663,27.7103,27.5784,27.5784,45800.0
2011-06-03 10:10:00,31.36,31.5,31.33,31.42,40300.0,27.5696,27.6927,27.5433,27.6224,40300.0
2011-06-03 10:20:00,31.42,31.45,31.35,31.4,56600.0,27.6224,27.6488,27.5608,27.6048,56600.0
2011-06-03 10:30:00,31.4,31.56,31.4,31.44,22900.0,27.6048,27.7455,27.6048,27.64,22900.0
2011-06-03 10:40:00,31.44,31.52,31.42,31.44,34100.0,27.64,27.7103,27.6224,27.64,34100.0
2011-06-03 10:50:00,31.46,31.46,31.4,31.46,20900.0,27.6575,27.6575,27.6048,27.6575,20900.0
2011-06-03 11:00:00,31.46,31.48,31.31,31.41,26300.0,27.6575,27.6751,27.5257,27.6136,26300.0
2011-06-03 11:10:00,31.43,31.49,31.43,31.47,19800.0,27.6312,27.6839,27.6312,27.6663,19800.0
2011-06-03 11:20:00,31.46,31.62,31.46,31.54,24900.0,27.6575,27.7982,27.6575,27.7279,24900.0
2011-06-03 11:30:00,31.53,31.54,31.5,31.5,13100.0,27.7191,27.7279,27.6927,27.6927,13100.0
2011-06-03 11:40:00,31.5,31.64,31.5,31.57,43500.0,27.6927,27.8158,27.6927,27.7543,43500.0
2011-06-03 11:50:00,31.57,31.75,31.57,31.75,12900.0,27.7543,27.9125,27.7543,27.9125,12900.0
2011-06-03 12:00:00,31.74,31.83,31.74,31.77,23500.0,27.9037,27.9828,27.9037,27.9301,23500.0
2011-06-03 12:10:00,31.76,31.85,31.75,31.83,19700.0,27.9213,28.0004,27.9125,27.9828,19700.0
2011-06-03 12:20:00,31.84,31.89,31.8,31.88,12400.0,27.9916,28.0356,27.9565,28.0268,12400.0
2011-06-03 12:30:00,31.9,31.94,31.87,31.93,21300.0,28.0444,28.0795,28.018,28.0707,21300.0
2011-06-03 12:40:00,31.93,32.03,31.91,32.01,20200.0,28.0707,28.1587,28.0532,28.1411,20200.0
2011-06-03 12:50:00,32.01,32.08,31.99,32.04,50400.0,28.1411,28.2026,28.1235,28.1674,50400.0
2011-06-03 13:00:00,32.05,32.08,32.0,32.07,47400.0,28.1762,28.2026,28.1323,28.1938,47400.0
2011-06-03 13:10:00,32.07,32.13,32.02,32.09,80900.0,28.1938,28.2466,28.1499,28.2114,80900.0
2011-06-03 13:20:00,32.07,32.18,32.05,32.15,57100.0,28.1938,28.2905,28.1762,28.2642,57100.0
2011-06-03 13:30:00,32.16,32.18,32.02,32.05,360600.0,28.2729,28.2905,28.1499,28.1762,360600.0
2011-06-03 13:40:00,32.05,32.09,31.95,31.97,126400.0,28.1762,28.2114,28.0883,28.1059,126400.0
2011-06-03 13:50:00,31.98,32.01,31.87,31.89,65800.0,28.1147,28.1411,28.018,28.0356,65800.0
2011-06-03 14:00:00,31.88,31.96,31.87,31.95,8800.0,28.0268,28.0971,28.018,28.0883,8800.0
2011-06-03 14:10:00,31.96,32.0,31.95,31.96,20700.0,28.0971,28.1323,28.0883,28.0971,20700.0
2011-06-03 14:20:00,31.96,31.96,31.88,31.9,25100.0,28.0971,28.0971,28.0268,28.0444,25100.0
2011-06-03 14:30:00,31.9,31.96,31.89,31.94,10700.0,28.0444,28.0971,28.0356,28.0795,10700.0
2011-06-03 14:40:00,31.94,31.95,31.92,31.93,30700.0,28.0795,28.0883,28.062,28.0707,30700.0
2011-06-03 14:50:00,31.93,31.94,31.89,31.9,18500.0,28.0707,28.0795,28.0356,28.0444,18500.0
2011-06-03 15:00:00,31.9,31.95,31.88,31.92,34400.0,28.0444,28.0883,28.0268,28.062,34400.0
2011-06-03 15:10:00,31.93,31.94,31.88,31.92,35800.0,28.0707,28.0795,28.0268,28.062,35800.0
2011-06-03 15:20:00,31.92,31.95,31.91,31.93,37400.0,28.062,28.0883,28.0532,28.0707,37400.0
2011-06-03 15:30:00,31.94,31.95,31.9,31.94,49200.0,28.0795,28.0883,28.0444,28.0795,49200.0
2011-06-03 15:40:00,31.94,31.94,31.81,31.83,84500.0,28.0795,28.0795,27.9652,27.9828,84500.0
2011-06-03 15:50:00,31.84,31.9,31.75,31.87,112000.0,27.9916,28.0444,27.9125,28.018,112000.0
2011-06-06 09:30:00,31.69,32.0,31.65,31.91,27000.0,27.8597,28.1323,27.8246,28.0532,27000.0
2011-06-06 09:40:00,31.92,32.07,31.8,32.02,66000.0,28.062,28.1938,27.9565,28.1499,66000.0
2011-06-06 09:50:00,32.02,32.04,31.84,32.01,186700.0,28.1499,28.1674,27.9916,28.1411,186700.0
2011-06-06 10:00:00,32.02,32.07,31.95,32.03,31200.0,28.1499,28.1938,28.0883,28.1587,31200.0
2011-06-06 10:10:00,32.03,32.16,32.02,32.15,40300.0,28.1587,28.2729,28.1499,28.2642,40300.0
2011-06-06 10:20:00,32.15,32.44,32.15,32.3,56200.0,28.2642,28.5191,28.2642,28.396,56200.0
2011-06-06 10:30:00,32.28,32.29,32.17,32.18,28600.0,28.3784,28.3872,28.2817,28.2905,28600.0
2011-06-06 10:40:00,32.17,32.18,32.15,32.15,25200.0,28.2817,28.2905,28.2642,28.2642,25200.0
2011-06-06 10:50:00,32.16,32.19,32.1,32.14,17300.0,28.2729,28.2993,28.2202,28.2554,17300.0
2011-06-06 11:00:00,32.11,32.16,32.1,32.12,33500.0,28.229,28.2729,28.2202,28.2378,33500.0
2011-06-06 11:10:00,32.12,32.26,32.12,32.25,27700.0,28.2378,28.3609,28.2378,28.3521,27700.0
2011-06-06 11:20:00,32.25,32.26,32.25,32.26,13900.0,28.3521,28.3609,28.3521,28.3609,13900.0
2011-06-06 11:30:00,32.25,32.26,32.2,32.2,27500.0,28.3521,28.3609,28.3081,28.3081,27500.0
2011-06-06 11:40:00,32.2,32.35,32.2,32.33,40500.0,28.3081,28.44,28.3081,28.4224,40500.0
2011-06-06 11:50:00,32.32,32.32,32.27,32.31,16400.0,28.4136,28.4136,28.3696,28.4048,16400.0
2011-06-06 12:00:00,32.31,32.35,32.28,32.32,10800.0,28.4048,28.44,28.3784,28.4136,10800.0
2011-06-06 12:10:00,32.32,32.32,32.25,32.25,7400.0,28.4136,28.4136,28.3521,28.3521,7400.0
2011-06-06 12:20:00,32.26,32.35,32.26,32.33,13100.0,28.3609,28.44,28.3609,28.4224,13100.0
2011-06-06 12:30:00,32.32,32.32,32.24,32.29,12200.0,28.4136,28.4136,28.3433,28.3872,12200.0
2011-06-06 12:40:00,32.3,32.31,32.25,32.29,13700.0,28.396,28.4048,28.3521,28.3872,13700.0
2011-06-06 12:50:00,32.3,32.37,32.28,32.28,24800.0,28.396,28.4576,28.3784,28.3784,24800.0
2011-06-06 13:00:00,32.27,32.31,32.24,32.25,30200.0,28.3696,28.4048,28.3433,28.3521,30200.0
2011-06-06 13:10:00,32.23,32.33,32.23,32.25,46200.0,28.3345,28.4224,28.3345,28.3521,46200.0
2011-06-06 13:20:00,32.23,32.3,32.2,32.25,59000.0,28.3345,28.396,28.3081,28.3521,59000.0
2011-06-06 13:30:00,32.24,32.27,32.21,32.25,39700.0,28.3433,28.3696,28.3169,28.3521,39700.0
2011-06-06 13:40:00,32.25,32.26,32.21,32.26,40200.0,28.3521,28.3609,28.3169,28.3609,40200.0
2011-06-06 13:50:00,32.26,32.26,32.2,32.2,24200.0,28.3609,28.3609,28.3081,28.3081,24200.0
2011-06-06 14:00:00,32.2,32.26,32.2,32.25,33400.0,28.3081,28.3609,28.3081,28.3521,33400.0
2011-06-06 14:10:00,32.24,32.25,32.2,32.22,23600.0,28.3433,28.3521,28.3081,28.3257,23600.0
2011-06-06 14:20:00,32.21,32.22,32.19,32.19,31100.0,28.3169,28.3257,28.2993,28.2993,31100.0
2011-06-06 14:30:00,32.19,32.28,32.19,32.25,14900.0,28.2993,28.3784,28.2993,28.3521,14900.0
2011-06-06 14:40:00,32.24,32.32,32.23,32.26,16100.0,28.3433,28.4136,28.3345,28.3609,16100.0
2011-06-06 14:50:00,32.26,32.3,32.22,32.3,17400.0,28.3609,28.396,28.3257,28.396,17400.0
2011-06-06 15:00:00,32.29,32.35,32.28,32.33,28300.0,28.3872,28.44,28.3784,28.4224,28300.0
2011-06-06 15:10:00,32.32,32.36,32.29,32.36,37500.0,28.4136,28.4488,28.3872,28.4488,37500.0
2011-06-06 15:20:00,32.35,32.39,32.3,32.37,39900.0,28.44,28.4751,28.396,28.4576,39900.0
2011-06-06 15:30:00,32.37,32.41,32.35,32.4,48200.0,28.4576,28.4927,28.44,28.4839,48200.0
2011-06-06 15:40:00,32.39,32.44,32.37,32.4,90200.0,28.4751,28.5191,28.4576,28.4839,90200.0
2011-06-06 15:50:00,32.4,32.4,32.19,32.24,281700.0,28.4839,28.4839,28.2993,28.3433,281700.0
2011-06-07 09:30:00,32.39,33.86,32.39,33.11,220100.0,28.4751,29.7675,28.4751,29.1081,220100.0
2011-06-07 09:40:00,33.15,33.15,32.98,33.1,80400.0,29.1433,29.1433,28.9938,29.0993,80400.0
2011-06-07 09:50:00,33.1,33.25,33.0,33.19,95900.0,29.0993,29.2312,29.0114,29.1785,95900.0
2011-06-07 10:00:00,33.2,33.38,33.18,33.34,70000.0,29.1872,29.3455,29.1697,29.3103,70000.0
2011-06-07 10:10:00,33.33,33.34,33.24,33.28,36000.0,29.3015,29.3103,29.2224,29.2576,36000.0
2011-06-07 10:20:00,33.28,33.28,33.1,33.1,41200.0,29.2576,29.2576,29.0993,29.0993,41200.0
2011-06-07 10:30:00,33.11,33.23,33.08,33.17,80500.0,29.1081,29.2136,29.0817,29.1609,80500.0
2011-06-07 10:40:00,33.17,33.17,33.05,33.05,26800.0,29.1609,29.1609,29.0554,29.0554,26800.0
2011-06-07 10:50:00,33.05,33.16,33.05,33.15,44100.0,29.0554,29.1521,29.0554,29.1433,44100.0
2011-06-07 11:00:00,33.13,33.14,33.1,33.1,25900.0,29.1257,29.1345,29.0993,29.0993,25900.0
2011-06-07 11:10:00,33.1,33.15,33.09,33.14,40000.0,29.0993,29.1433,29.0905,29.1345,40000.0
2011-06-07 11:20:00,33.13,33.2,33.09,33.09,32300.0,29.1257,29.1872,29.0905,29.0905,32300.0
2011-06-07 11:30:00,33.1,33.14,33.03,33.03,47800.0,29.0993,29.1345,29.0378,29.0378,47800.0
2011-06-07 11:40:00,33.04,33.13,32.99,33.0,49300.0,29.0466,29.1257,29.0026,29.0114,49300.0
2011-06-07 11:50:00,33.0,33.03,32.92,33.03,109600.0,29.0114,29.0378,28.9411,29.0378,109600.0
2011-06-07 12:00:00,33.02,33.1,33.01,33.06,32000.0,29.029,29.0993,29.0202,29.0642,32000.0
2011-06-07 12:10:00,33.06,33.06,32.98,33.01,58500.0,29.0642,29.0642,28.9938,29.0202,58500.0
2011-06-07 12:20:00,33.02,33.09,32.97,33.02,27100.0,29.029,29.0905,28.985,29.029,27100.0
2011-06-07 12:30:00,33.02,33.12,33.02,33.05,18400.0,29.029,29.1169,29.029,29.0554,18400.0
2011-06-07 12:40:00,33.05,33.05,33.0,33.02,18100.0,29.0554,29.0554,29.0114,29.029,18100.0
2011-06-07 12:50:00,33.01,33.05,33.0,33.0,17000.0,29.0202,29.0554,29.0114,29.0114,17000.0
2011-06-07 13:00:00,33.0,33.01,32.98,33.0,19600.0,29.0114,29.0202,28.9938,29.0114,19600.0
2011-06-07 13:10:00,33.0,33.04,32.99,33.04,21000.0,29.0114,29.0466,29.0026,29.0466,21000.0
2011-06-07 13:20:00,33.03,33.04,32.96,32.96,18700.0,29.0378,29.0466,28.9762,28.9762,18700.0
2011-06-07 13:30:00,32.97,33.01,32.96,33.0,17600.0,28.985,29.0202,28.9762,29.0114,17600.0
2011-06-07 13:40:00,33.0,33.01,32.97,32.98,16800.0,29.0114,29.0202,28.985,28.9938,16800.0
2011-06-07 13:50:00,32.98,33.04,32.96,32.99,29100.0,28.9938,29.0466,28.9762,29.0026,29100.0
2011-06-07 14:00:00,33.0,33.01,32.96,33.0,15100.0,29.0114,29.0202,28.9762,29.0114,15100.0
2011-06-07 14:10:00,33.01,33.01,32.97,32.98,39000.0,29.0202,29.0202,28.985,28.9938,39000.0
2011-06-07 14:20:00,32.98,33.0,32.93,32.94,36400.0,28.9938,29.0114,28.9499,28.9587,36400.0
2011-06-07 14:30:00,32.93,32.93,32.83,32.83,27700.0,28.9499,28.9499,28.862,28.862,27700.0
2011-06-07 14:40:00,32.84,32.84,32.74,32.76,46600.0,28.8708,28.8708,28.7828,28.8004,46600.0
2011-06-07 14:50:00,32.77,32.82,32.73,32.79,42100.0,28.8092,28.8532,28.774,28.8268,42100.0
2011-06-07 15:00:00,32.8,32.82,32.74,32.74,26100.0,28.8356,28.8532,28.7828,28.7828,26100.0
2011-06-07 15:10:00,32.75,32.8,32.74,32.74,26800.0,28.7916,28.8356,28.7828,28.7828,26800.0
2011-06-07 15:20:00,32.74,32.75,32.68,32.68,35500.0,28.7828,28.7916,28.7301,28.7301,35500.0
2011-06-07 15:30:00,32.68,32.74,32.68,32.71,46300.0,28.7301,28.7828,28.7301,28.7565,46300.0
2011-06-07 15:40:00,32.71,32.72,32.51,32.52,111800.0,28.7565,28.7653,28.5806,28.5894,111800.0
2011-06-07 15:50:00,32.51,32.54,32.42,32.43,187200.0,28.5806,28.607,28.5015,28.5103,187200.0
2011-06-08 09:30:00,32.45,32.51,32.1,32.16,61800.0,28.5279,28.5806,28.2202,28.2729,61800.0
2011-06-08 09:40:00,32.16,32.21,31.92,31.96,38800.0,28.2729,28.3169,28.062,28.0971,38800.0
2011-06-08 09:50:00,31.97,32.1,31.9,31.93,35700.0,28.1059,28.2202,28.0444,28.0707,35700.0
2011-06-08 10:00:00,31.95,32.21,31.9,32.17,27000.0,28.0883,28.3169,28.0444,28.2817,27000.0
2011-06-08 10:10:00,32.16,32.2,32.05,32.2,28200.0,28.2729,28.3081,28.1762,28.3081,28200.0
2011-06-08 10:20:00,32.2,32.22,32.09,32.2,29800.0,28.3081,28.3257,28.2114,28.3081,29800.0
2011-06-08 10:30:00,32.17,32.21,32.1,32.17,28600.0,28.2817,28.3169,28.2202,28.2817,28600.0
2011-06-08 10:40:00,32.16,32.23,32.16,32.2,29800.0,28.2729,28.3345,28.2729,28.3081,29800.0
2011-06-08 10:50:00,32.2,32.2,32.08,32.18,40000.0,28.3081,28.3081,28.2026,28.2905,40000.0
2011-06-08 11:00:00,32.2,32.4,32.2,32.31,15300.0,28.3081,28.4839,28.3081,28.4048,15300.0
2011-06-08 11:10:00,32.29,32.33,32.15,32.27,27800.0,28.3872,28.4224,28.2642,28.3696,27800.0
2011-06-08 11:20:00,32.26,32.35,32.25,32.25,19800.0,28.3609,28.44,28.3521,28.3521,19800.0
2011-06-08 11:30:00,32.26,32.31,32.25,32.3,11900.0,28.3609,28.4048,28.3521,28.396,11900.0
2011-06-08 11:40:00,32.29,32.37,32.29,32.37,13400.0,28.3872,28.4576,28.3872,28.4576,13400.0
2011-06-08 11:50:00,32.37,32.39,32.37,32.38,12500.0,28.4576,28.4751,28.4576,28.4664,12500.0
2011-06-08 12:00:00,32.38,32.38,32.28,32.3,11600.0,28.4664,28.4664,28.3784,28.396,11600.0
2011-06-08 12:10:00,32.3,32.42,32.3,32.4,17700.0,28.396,28.5015,28.396,28.4839,17700.0
2011-06-08 12:20:00,32.42,32.48,32.4,32.4,12200.0,28.5015,28.5543,28.4839,28.4839,12200.0
2011-06-08 12:30:00,32.41,32.41,32.38,32.39,19000.0,28.4927,28.4927,28.4664,28.4751,19000.0
2011-06-08 12:40:00,32.39,32.41,32.35,32.36,25400.0,28.4751,28.4927,28.44,28.4488,25400.0
2011-06-08 12:50:00,32.35,32.43,32.34,32.43,6100.0,28.44,28.5103,28.4312,28.5103,6100.0
2011-06-08 13:00:00,32.43,32.43,32.39,32.39,10100.0,28.5103,28.5103,28.4751,28.4751,10100.0
2011-06-08 13:10:00,32.4,32.43,32.39,32.42,9000.0,28.4839,28.5103,28.4751,28.5015,9000.0
2011-06-08 13:20:00,32.42,32.48,32.4,32.42,19700.0,28.5015,28.5543,28.4839,28.5015,19700.0
2011-06-08 13:30:00,32.42,32.42,32.3,32.32,37800.0,28.5015,28.5015,28.396,28.4136,37800.0
2011-06-08 13:40:00,32.32,32.32,32.23,32.23,25100.0,28.4136,28.4136,28.3345,28.3345,25100.0
2011-06-08 13:50:00,32.23,32.24,32.16,32.19,25400.0,28.3345,28.3433,28.2729,28.2993,25400.0
2011-06-08 14:00:00,32.19,32.28,32.19,32.21,41200.0,28.2993,28.3784,28.2993,28.3169,41200.0
2011-06-08 14:10:00,32.21,32.29,32.2,32.27,29400.0,28.3169,28.3872,28.3081,28.3696,29400.0
2011-06-08 14:20:00,32.27,32.29,32.21,32.24,45000.0,28.3696,28.3872,28.3169,28.3433,45000.0
2011-06-08 14:30:00,32.24,32.37,32.24,32.36,73500.0,28.3433,28.4576,28.3433,28.4488,73500.0
2011-06-08 14:40:00,32.37,32.4,32.36,32.4,19700.0,28.4576,28.4839,28.4488,28.4839,19700.0
2011-06-08 14:50:00,32.39,32.4,32.36,32.4,24900.0,28.4751,28.4839,28.4488,28.4839,24900.0
2011-06-08 15:00:00,32.4,32.4,32.33,32.33,15500.0,28.4839,28.4839,28.4224,28.4224,15500.0
2011-06-08 15:10:00,32.34,32.35,32.24,32.26,24400.0,28.4312,28.44,28.3433,28.3609,24400.0
2011-06-08 15:20:00,32.26,32.26,32.2,32.26,57700.0,28.3609,28.3609,28.3081,28.3609,57700.0
2011-06-08 15:30:00,32.25,32.32,32.23,32.23,53800.0,28.3521,28.4136,28.3345,28.3345,53800.0
2011-06-08 15:40:00,32.23,32.26,32.17,32.24,63700.0,28.3345,28.3609,28.2817,28.3433,63700.0
2011-06-08 15:50:00,32.25,32.31,32.24,32.3,115000.0,28.3521,28.4048,28.3433,28.396,115000.0
2011-06-09 09:30:00,32.24,32.4,32.23,32.24,34600.0,28.3433,28.4839,28.3345,28.3433,34600.0
2011-06-09 09:40:00,32.24,32.32,32.2,32.31,25100.0,28.3433,28.4136,28.3081,28.4048,25100.0
2011-06-09 09:50:00,32.32,32.56,32.32,32.42,37800.0,28.4136,28.6246,28.4136,28.5015,37800.0
2011-06-09 10:00:00,32.46,32.56,32.45,32.45,31300.0,28.5367,28.6246,28.5279,28.5279,31300.0
2011-06-09 10:10:00,32.44,32.53,32.38,32.53,13200.0,28.5191,28.5982,28.4664,28.5982,13200.0
2011-06-09 10:20:00,32.53,32.59,32.51,32.55,7700.0,28.5982,28.651,28.5806,28.6158,7700.0
2011-06-09 10:30:00,32.55,32.6,32.53,32.57,12700.0,28.6158,28.6598,28.5982,28.6334,12700.0
2011-06-09 10:40:00,32.57,32.72,32.57,32.67,35700.0,28.6334,28.7653,28.6334,28.7213,35700.0
2011-06-09 10:50:00,32.69,32.72,32.66,32.66,9200.0,28.7389,28.7653,28.7125,28.7125,9200.0
2011-06-09 11:00:00,32.66,32.71,32.62,32.63,23100.0,28.7125,28.7565,28.6773,28.6861,23100.0
2011-06-09 11:10:00,32.62,32.62,32.52,32.6,17700.0,28.6773,28.6773,28.5894,28.6598,17700.0
2011-06-09 11:20:00,32.59,32.63,32.53,32.59,7300.0,28.651,28.6861,28.5982,28.651,7300.0
2011-06-09 11:30:00,32.59,32.65,32.58,32.65,7000.0,28.651,28.7037,28.6422,28.7037,7000.0
2011-06-09 11:40:00,32.66,32.66,32.58,32.63,16400.0,28.7125,28.7125,28.6422,28.6861,16400.0
2011-06-09 11:50:00,32.64,32.66,32.57,32.66,20500.0,28.6949,28.7125,28.6334,28.7125,20500.0
2011-06-09 12:00:00,32.66,32.67,32.59,32.67,23300.0,28.7125,28.7213,28.651,28.7213,23300.0
2011-06-09 12:10:00,32.66,32.77,32.63,32.75,28200.0,28.7125,28.8092,28.6861,28.7916,28200.0
2011-06-09 12:20:00,32.75,32.77,32.66,32.76,19500.0,28.7916,28.8092,28.7125,28.8004,19500.0
2011-06-09 12:30:00,32.76,32.76,32.63,32.65,8200.0,28.8004,28.8004,28.6861,28.7037,8200.0
2011-06-09 12:40:00,32.66,32.75,32.66,32.7,25500.0,28.7125,28.7916,28.7125,28.7477,25500.0
2011-06-09 12:50:00,32.7,32.74,32.69,32.74,5200.0,28.7477,28.7828,28.7389,28.7828,5200.0
2011-06-09 13:00:00,32.75,32.75,32.55,32.57,21400.0,28.7916,28.7916,28.6158,28.6334,21400.0
2011-06-09 13:10:00,32.56,32.77,32.56,32.76,14400.0,28.6246,28.8092,28.6246,28.8004,14400.0
2011-06-09 13:20:00,32.77,32.85,32.76,32.8,16200.0,28.8092,28.8795,28.8004,28.8356,16200.0
2011-06-09 13:30:00,32.81,32.83,32.72,32.76,27500.0,28.8444,28.862,28.7653,28.8004,27500.0
2011-06-09 13:40:00,32.75,32.76,32.69,32.69,7400.0,28.7916,28.8004,28.7389,28.7389,7400.0
2011-06-09 13:50:00,32.69,32.8,32.69,32.74,14600.0,28.7389,28.8356,28.7389,28.7828,14600.0
2011-06-09 14:00:00,32.75,32.81,32.75,32.79,17100.0,28.7916,28.8444,28.7916,28.8268,17100.0
2011-06-09 14:10:00,32.79,32.82,32.77,32.78,13700.0,28.8268,28.8532,28.8092,28.818,13700.0
2011-06-09 14:20:00,32.78,32.91,32.77,32.89,56500.0,28.818,28.9323,28.8092,28.9147,56500.0
2011-06-09 14:30:00,32.89,32.94,32.87,32.88,24700.0,28.9147,28.9587,28.8971,28.9059,24700.0
2011-06-09 14:40:00,32.87,32.88,32.72,32.72,33500.0,28.8971,28.9059,28.7653,28.7653,33500.0
2011-06-09 14:50:00,32.73,32.8,32.72,32.78,20000.0,28.774,28.8356,28.7653,28.818,20000.0
2011-06-09 15:00:00,32.78,32.87,32.71,32.71,59300.0,28.818,28.8971,28.7565,28.7565,59300.0
2011-06-09 15:10:00,32.72,32.75,32.68,32.72,30200.0,28.7653,28.7916,28.7301,28.7653,30200.0
2011-06-09 15:20:00,32.71,32.73,32.7,32.73,21500.0,28.7565,28.774,28.7477,28.774,21500.0
2011-06-09 15:30:00,32.73,32.75,32.72,32.75,55700.0,28.774,28.7916,28.7653,28.7916,55700.0
2011-06-09 15:40:00,32.74,32.75,32.69,32.71,76100.0,28.7828,28.7916,28.7389,28.7565,76100.0
2011-06-09 15:50:00,32.71,32.72,32.63,32.67,131400.0,28.7565,28.7653,28.6861,28.7213,131400.0
2011-06-10 09:30:00,32.69,32.85,32.67,32.68,30300.0,28.7389,28.8795,28.7213,28.7301,30300.0
2011-06-10 09:40:00,32.64,32.72,32.61,32.62,74100.0,28.6949,28.7653,28.6686,28.6773,74100.0
2011-06-10 09:50:00,32.6,32.69,32.49,32.64,29600.0,28.6598,28.7389,28.5631,28.6949,29600.0
2011-06-10 10:00:00,32.64,32.65,32.51,32.54,24700.0,28.6949,28.7037,28.5806,28.607,24700.0
2011-06-10 10:10:00,32.54,32.64,32.52,32.63,12900.0,28.607,28.6949,28.5894,28.6861,12900.0
2011-06-10 10:20:00,32.63,32.64,32.54,32.61,34400.0,28.6861,28.6949,28.607,28.6686,34400.0
2011-06-10 10:30:00,32.61,32.67,32.61,32.65,162700.0,28.6686,28.7213,28.6686,28.7037,162700.0
2011-06-10 10:40:00,32.64,32.64,32.56,32.61,43000.0,28.6949,28.6949,28.6246,28.6686,43000.0
2011-06-10 10:50:00,32.61,32.63,32.55,32.58,63500.0,28.6686,28.6861,28.6158,28.6422,63500.0
2011-06-10 11:00:00,32.57,32.58,32.39,32.44,78700.0,28.6334,28.6422,28.4751,28.5191,78700.0
2011-06-10 11:10:00,32.43,32.6,32.43,32.59,31500.0,28.5103,28.6598,28.5103,28.651,31500.0
2011-06-10 11:20:00,32.61,32.71,32.6,32.67,82400.0,28.6686,28.7565,28.6598,28.7213,82400.0
2011-06-10 11:30:00,32.68,32.69,32.65,32.67,14400.0,28.7301,28.7389,28.7037,28.7213,14400.0
2011-06-10 11:40:00,32.67,32.7,32.65,32.66,22700.0,28.7213,28.7477,28.7037,28.7125,22700.0
2011-06-10 11:50:00,32.7,32.73,32.66,32.68,21300.0,28.7477,28.774,28.7125,28.7301,21300.0
2011-06-10 12:00:00,32.68,32.68,32.6,32.63,14000.0,28.7301,28.7301,28.6598,28.6861,14000.0
2011-06-10 12:10:00,32.62,32.66,32.58,32.66,12400.0,28.6773,28.7125,28.6422,28.7125,12400.0
2011-06-10 12:20:00,32.66,32.73,32.65,32.65,7900.0,28.7125,28.774,28.7037,28.7037,7900.0
2011-06-10 12:30:00,32.66,32.73,32.66,32.72,12800.0,28.7125,28.774,28.7125,28.7653,12800.0
2011-06-10 12:40:00,32.72,32.77,32.69,32.75,23800.0,28.7653,28.8092,28.7389,28.7916,23800.0
2011-06-10 12:50:00,32.75,32.78,32.72,32.73,19100.0,28.7916,28.818,28.7653,28.774,19100.0
2011-06-10 13:00:00,32.73,32.73,32.68,32.71,9700.0,28.774,28.774,28.7301,28.7565,9700.0
2011-06-10 13:10:00,32.71,32.76,32.67,32.76,23700.0,28.7565,28.8004,28.7213,28.8004,23700.0
2011-06-10 13:20:00,32.76,32.76,32.7,32.72,18400.0,28.8004,28.8004,28.7477,28.7653,18400.0
2011-06-10 13:30:00,32.72,32.77,32.68,32.71,57100.0,28.7653,28.8092,28.7301,28.7565,57100.0
2011-06-10 13:40:00,32.71,32.74,32.68,32.71,49300.0,28.7565,28.7828,28.7301,28.7565,49300.0
2011-06-10 13:50:00,32.72,32.76,32.7,32.75,112700.0,28.7653,28.8004,28.7477,28.7916,112700.0
2011-06-10 14:00:00,32.75,32.82,32.73,32.76,32600.0,28.7916,28.8532,28.774,28.8004,32600.0
2011-06-10 14:10:00,32.76,32.86,32.76,32.85,28600.0,28.8004,28.8883,28.8004,28.8795,28600.0
2011-06-10 14:20:00,32.86,32.88,32.78,32.83,20400.0,28.8883,28.9059,28.818,28.862,20400.0
2011-06-10 14:30:00,32.83,32.83,32.74,32.74,35300.0,28.862,28.862,28.7828,28.7828,35300.0
2011-06-10 14:40:00,32.75,32.8,32.72,32.76,88800.0,28.7916,28.8356,28.7653,28.8004,88800.0
2011-06-10 14:50:00,32.77,32.87,32.71,32.87,154100.0,28.8092,28.8971,28.7565,28.8971,154100.0
2011-06-10 15:00:00,32.87,32.87,32.72,32.73,205600.0,28.8971,28.8971,28.7653,28.774,205600.0
2011-06-10 15:10:00,32.73,32.8,32.7,32.79,167900.0,28.774,28.8356,28.7477,28.8268,167900.0
2011-06-10 15:20:00,32.79,32.79,32.73,32.73,151100.0,28.8268,28.8268,28.774,28.774,151100.0
2011-06-10 15:30:00,32.73,32.8,32.7,32.7,202200.0,28.774,28.8356,28.7477,28.7477,202200.0
2011-06-10 15:40:00,32.7,32.73,32.58,32.59,43400.0,28.7477,28.774,28.6422,28.651,43400.0
2011-06-10 15:50:00,32.59,32.6,32.52,32.58,57400.0,28.651,28.6598,28.5894,28.6422,57400.0
2011-06-13 09:30:00,32.79,32.96,32.7,32.85,137900.0,28.8268,28.9762,28.7477,28.8795,137900.0
2011-06-13 09:40:00,32.85,33.02,32.85,32.98,34100.0,28.8795,29.029,28.8795,28.9938,34100.0
2011-06-13 09:50:00,32.97,33.06,32.92,32.98,38300.0,28.985,29.0642,28.9411,28.9938,38300.0
2011-06-13 10:00:00,32.99,32.99,32.85,32.96,45600.0,29.0026,29.0026,28.8795,28.9762,45600.0
2011-06-13 10:10:00,32.96,32.96,32.84,32.94,23500.0,28.9762,28.9762,28.8708,28.9587,23500.0
2011-06-13 10:20:00,32.94,33.01,32.91,33.0,41700.0,28.9587,29.0202,28.9323,29.0114,41700.0
2011-06-13 10:30:00,33.0,33.0,32.95,32.95,42000.0,29.0114,29.0114,28.9675,28.9675,42000.0
2011-06-13 10:40:00,32.95,32.95,32.84,32.84,36600.0,28.9675,28.9675,28.8708,28.8708,36600.0
2011-06-13 10:50:00,32.84,32.85,32.71,32.71,25600.0,28.8708,28.8795,28.7565,28.7565,25600.0
2011-06-13 11:00:00,32.71,32.73,32.57,32.69,24800.0,28.7565,28.774,28.6334,28.7389,24800.0
2011-06-13 11:10:00,32.68,32.71,32.59,32.7,45500.0,28.7301,28.7565,28.651,28.7477,45500.0
2011-06-13 11:20:00,32.72,32.77,32.68,32.77,23700.0,28.7653,28.8092,28.7301,28.8092,23700.0
2011-06-13 11:30:00,32.77,32.78,32.7,32.76,19300.0,28.8092,28.818,28.7477,28.8004,19300.0
2011-06-13 11:40:00,32.76,32.8,32.67,32.68,47200.0,28.8004,28.8356,28.7213,28.7301,47200.0
2011-06-13 11:50:00,32.66,32.67,32.58,32.58,26800.0,28.7125,28.7213,28.6422,28.6422,26800.0
2011-06-13 12:00:00,32.58,32.61,32.56,32.58,26100.0,28.6422,28.6686,28.6246,28.6422,26100.0
2011-06-13 12:10:00,32.58,32.58,32.51,32.51,22500.0,28.6422,28.6422,28.5806,28.5806,22500.0
2011-06-13 12:20:00,32.51,32.54,32.5,32.5,16800.0,28.5806,28.607,28.5718,28.5718,16800.0
2011-06-13 12:30:00,32.52,32.62,32.47,32.55,74000.0,28.5894,28.6773,28.5455,28.6158,74000.0
2011-06-13 12:40:00,32.55,32.62,32.55,32.62,25200.0,28.6158,28.6773,28.6158,28.6773,25200.0
2011-06-13 12:50:00,32.62,32.67,32.59,32.64,18100.0,28.6773,28.7213,28.651,28.6949,18100.0
2011-06-13 13:00:00,32.62,32.7,32.4,32.5,83000.0,28.6773,28.7477,28.4839,28.5718,83000.0
2011-06-13 13:10:00,32.51,32.54,32.5,32.54,18700.0,28.5806,28.607,28.5718,28.607,18700.0
2011-06-13 13:20:00,32.55,32.57,32.52,32.53,23600.0,28.6158,28.6334,28.5894,28.5982,23600.0
2011-06-13 13:30:00,32.53,32.57,32.53,32.53,21900.0,28.5982,28.6334,28.5982,28.5982,21900.0
2011-06-13 13:40:00,32.53,32.67,32.53,32.58,32600.0,28.5982,28.7213,28.5982,28.6422,32600.0
2011-06-13 13:50:00,32.58,32.77,32.56,32.76,24400.0,28.6422,28.8092,28.6246,28.8004,24400.0
2011-06-13 14:00:00,32.76,32.87,32.75,32.8,30600.0,28.8004,28.8971,28.7916,28.8356,30600.0
2011-06-13 14:10:00,32.8,32.82,32.71,32.73,18900.0,28.8356,28.8532,28.7565,28.774,18900.0
2011-06-13 14:20:00,32.73,32.87,32.72,32.83,29700.0,28.774,28.8971,28.7653,28.862,29700.0
2011-06-13 14:30:00,32.83,32.88,32.78,32.79,50600.0,28.862,28.9059,28.818,28.8268,50600.0
2011-06-13 14:40:00,32.81,32.9,32.8,32.9,32400.0,28.8444,28.9235,28.8356,28.9235,32400.0
2011-06-13 14:50:00,32.89,32.92,32.87,32.9,27200.0,28.9147,28.9411,28.8971,28.9235,27200.0
2011-06-13 15:00:00,32.9,32.97,32.89,32.9,161200.0,28.9235,28.985,28.9147,28.9235,161200.0
2011-06-13 15:10:00,32.9,32.9,32.83,32.9,43200.0,28.9235,28.9235,28.862,28.9235,43200.0
2011-06-13 15:20:00,32.9,33.0,32.88,32.98,64800.0,28.9235,29.0114,28.9059,28.9938,64800.0
2011-06-13 15:30:00,32.98,32.98,32.87,32.87,55000.0,28.9938,28.9938,28.8971,28.8971,55000.0
2011-06-13 15:40:00,32.87,32.94,32.81,32.89,152100.0,28.8971,28.9587,28.8444,28.9147,152100.0
2011-06-13 15:50:00,32.89,33.02,32.89,33.01,129200.0,28.9147,29.029,28.9147,29.0202,129200.0
2011-06-14 09:30:00,33.24,33.5,33.22,33.27,53100.0,29.2224,29.451,29.2048,29.2488,53100.0
2011-06-14 09:40:00,33.29,33.31,33.15,33.22,51200.0,29.2664,29.2839,29.1433,29.2048,51200.0
2011-06-14 09:50:00,33.21,33.22,33.16,33.17,18900.0,29.196,29.2048,29.1521,29.1609,18900.0
2011-06-14 10:00:00,33.19,33.2,33.07,33.1,39500.0,29.1785,29.1872,29.073,29.0993,39500.0
2011-06-14 10:10:00,33.09,33.1,33.01,33.04,18800.0,29.0905,29.0993,29.0202,29.0466,18800.0
2011-06-14 10:20:00,33.03,33.09,33.02,33.09,19000.0,29.0378,29.0905,29.029,29.0905,19000.0
2011-06-14 10:30:00,33.08,33.25,33.08,33.23,31700.0,29.0817,29.2312,29.0817,29.2136,31700.0
2011-06-14 10:40:00,33.24,33.25,33.12,33.17,221600.0,29.2224,29.2312,29.1169,29.1609,221600.0
2011-06-14 10:50:00,33.18,33.23,33.17,33.21,21400.0,29.1697,29.2136,29.1609,29.196,21400.0
2011-06-14 11:00:00,33.21,33.22,33.16,33.16,15000.0,29.196,29.2048,29.1521,29.1521,15000.0
2011-06-14 11:10:00,33.17,33.17,33.12,33.12,18100.0,29.1609,29.1609,29.1169,29.1169,18100.0
2011-06-14 11:20:00,33.11,33.15,33.07,33.12,18100.0,29.1081,29.1433,29.073,29.1169,18100.0
2011-06-14 11:30:00,33.13,33.19,33.13,33.17,26000.0,29.1257,29.1785,29.1257,29.1609,26000.0
2011-06-14 11:40:00,33.19,33.25,33.18,33.21,19700.0,29.1785,29.2312,29.1697,29.196,19700.0
2011-06-14 11:50:00,33.21,33.25,33.15,33.25,16900.0,29.196,29.2312,29.1433,29.2312,16900.0
2011-06-14 12:00:00,33.26,33.3,33.21,33.3,14700.0,29.24,29.2752,29.196,29.2752,14700.0
2011-06-14 12:10:00,33.29,33.32,33.27,33.32,10400.0,29.2664,29.2927,29.2488,29.2927,10400.0
2011-06-14 12:20:00,33.31,33.37,33.31,33.37,33700.0,29.2839,29.3367,29.2839,29.3367,33700.0
2011-06-14 12:30:00,33.38,33.44,33.37,33.44,11900.0,29.3455,29.3982,29.3367,29.3982,11900.0
2011-06-14 12:40:00,33.43,33.44,33.38,33.41,17000.0,29.3894,29.3982,29.3455,29.3719,17000.0
2011-06-14 12:50:00,33.4,33.4,33.3,33.35,33500.0,29.3631,29.3631,29.2752,29.3191,33500.0
2011-06-14 13:00:00,33.34,33.36,33.33,33.35,7900.0,29.3103,29.3279,29.3015,29.3191,7900.0
2011-06-14 13:10:00,33.35,33.38,33.35,33.36,6600.0,29.3191,29.3455,29.3191,29.3279,6600.0
2011-06-14 13:20:00,33.36,33.38,33.33,33.35,8400.0,29.3279,29.3455,29.3015,29.3191,8400.0
2011-06-14 13:30:00,33.35,33.39,33.33,33.35,32200.0,29.3191,29.3543,29.3015,29.3191,32200.0
2011-06-14 13:40:00,33.34,33.37,33.34,33.35,10000.0,29.3103,29.3367,29.3103,29.3191,10000.0
2011-06-14 13:50:00,33.35,33.37,33.35,33.36,6900.0,29.3191,29.3367,29.3191,29.3279,6900.0
2011-06-14 14:00:00,33.37,33.39,33.34,33.38,12900.0,29.3367,29.3543,29.3103,29.3455,12900.0
2011-06-14 14:10:00,33.37,33.41,33.37,33.4,19200.0,29.3367,29.3719,29.3367,29.3631,19200.0
2011-06-14 14:20:00,33.4,33.44,33.4,33.44,15300.0,29.3631,29.3982,29.3631,29.3982,15300.0
2011-06-14 14:30:00,33.44,33.45,33.39,33.45,24300.0,29.3982,29.407,29.3543,29.407,24300.0
2011-06-14 14:40:00,33.45,33.49,33.44,33.49,20100.0,29.407,29.4422,29.3982,29.4422,20100.0
2011-06-14 14:50:00,33.49,33.49,33.42,33.42,26700.0,29.4422,29.4422,29.3807,29.3807,26700.0
2011-06-14 15:00:00,33.42,33.43,33.37,33.37,38200.0,29.3807,29.3894,29.3367,29.3367,38200.0
2011-06-14 15:10:00,33.38,33.41,33.37,33.38,34100.0,29.3455,29.3719,29.3367,29.3455,34100.0
2011-06-14 15:20:00,33.39,33.39,33.35,33.36,37600.0,29.3543,29.3543,29.3191,29.3279,37600.0
2011-06-14 15:30:00,33.36,33.42,33.35,33.35,65300.0,29.3279,29.3807,29.3191,29.3191,65300.0
2011-06-14 15:40:00,33.35,33.36,33.29,33.35,81600.0,29.3191,29.3279,29.2664,29.3191,81600.0
2011-06-14 15:50:00,33.35,33.55,33.35,33.45,224700.0,29.3191,29.4949,29.3191,29.407,224700.0
2011-06-15 09:30:00,33.22,33.24,33.07,33.09,22900.0,29.2048,29.2224,29.073,29.0905,22900.0
2011-06-15 09:40:00,33.09,33.32,33.09,33.3,16800.0,29.0905,29.2927,29.0905,29.2752,16800.0
2011-06-15 09:50:00,33.28,33.42,33.27,33.34,9800.0,29.2576,29.3807,29.2488,29.3103,9800.0
2011-06-15 10:00:00,33.33,33.44,33.29,33.43,7400.0,29.3015,29.3982,29.2664,29.3894,7400.0
2011-06-15 10:10:00,33.41,33.44,33.36,33.38,6900.0,29.3719,29.3982,29.3279,29.3455,6900.0
2011-06-15 10:20:00,33.37,33.4,33.34,33.39,7600.0,29.3367,29.3631,29.3103,29.3543,7600.0
2011-06-15 10:30:00,33.36,33.45,33.34,33.42,11600.0,29.3279,29.407,29.3103,29.3807,11600.0
2011-06-15 10:40:00,33.41,33.51,33.41,33.5,10600.0,29.3719,29.4598,29.3719,29.451,10600.0
2011-06-15 10:50:00,33.49,33.57,33.48,33.55,7800.0,29.4422,29.5125,29.4334,29.4949,7800.0
2011-06-15 11:00:00,33.54,33.57,33.5,33.52,14800.0,29.4861,29.5125,29.451,29.4686,14800.0
2011-06-15 11:10:00,33.53,33.53,33.43,33.48,14000.0,29.4774,29.4774,29.3894,29.4334,14000.0
2011-06-15 11:20:00,33.47,33.49,33.37,33.37,15900.0,29.4246,29.4422,29.3367,29.3367,15900.0
2011-06-15 11:30:00,33.39,33.4,33.25,33.29,61900.0,29.3543,29.3631,29.2312,29.2664,61900.0
2011-06-15 11:40:00,33.28,33.33,33.28,33.29,25100.0,29.2576,29.3015,29.2576,29.2664,25100.0
2011-06-15 11:50:00,33.24,33.31,33.2,33.31,20900.0,29.2224,29.2839,29.1872,29.2839,20900.0
2011-06-15 12:00:00,33.31,33.33,33.27,33.33,12300.0,29.2839,29.3015,29.2488,29.3015,12300.0
2011-06-15 12:10:00,33.32,33.33,33.26,33.28,13100.0,29.2927,29.3015,29.24,29.2576,13100.0
2011-06-15 12:20:00,33.27,33.27,33.2,33.24,14100.0,29.2488,29.2488,29.1872,29.2224,14100.0
2011-06-15 12:30:00,33.25,33.31,33.21,33.3,16100.0,29.2312,29.2839,29.196,29.2752,16100.0
2011-06-15 12:40:00,33.29,33.34,33.27,33.29,11100.0,29.2664,29.3103,29.2488,29.2664,11100.0
2011-06-15 12:50:00,33.3,33.34,33.25,33.25,11000.0,29.2752,29.3103,29.2312,29.2312,11000.0
2011-06-15 13:00:00,33.25,33.29,33.24,33.25,9700.0,29.2312,29.2664,29.2224,29.2312,9700.0
2011-06-15 13:10:00,33.26,33.27,33.17,33.19,20900.0,29.24,29.2488,29.1609,29.1785,20900.0
2011-06-15 13:20:00,33.17,33.24,33.17,33.23,13000.0,29.1609,29.2224,29.1609,29.2136,13000.0
2011-06-15 13:30:00,33.22,33.22,33.18,33.21,10100.0,29.2048,29.2048,29.1697,29.196,10100.0
2011-06-15 13:40:00,33.22,33.24,33.18,33.22,11100.0,29.2048,29.2224,29.1697,29.2048,11100.0
2011-06-15 13:50:00,33.23,33.32,33.2,33.31,19300.0,29.2136,29.2927,29.1872,29.2839,19300.0
2011-06-15 14:00:00,33.29,33.34,33.28,33.29,12500.0,29.2664,29.3103,29.2576,29.2664,12500.0
2011-06-15 14:10:00,33.28,33.38,33.28,33.31,14900.0,29.2576,29.3455,29.2576,29.2839,14900.0
2011-06-15 14:20:00,33.31,33.31,33.24,33.27,15700.0,29.2839,29.2839,29.2224,29.2488,15700.0
2011-06-15 14:30:00,33.27,33.3,33.25,33.25,15800.0,29.2488,29.2752,29.2312,29.2312,15800.0
2011-06-15 14:40:00,33.26,33.31,33.19,33.28,17700.0,29.24,29.2839,29.1785,29.2576,17700.0
2011-06-15 14:50:00,33.27,33.36,33.22,33.33,70400.0,29.2488,29.3279,29.2048,29.3015,70400.0
2011-06-15 15:00:00,33.34,33.38,33.29,33.29,66100.0,29.3103,29.3455,29.2664,29.2664,66100.0
2011-06-15 15:10:00,33.29,33.32,33.25,33.3,59200.0,29.2664,29.2927,29.2312,29.2752,59200.0
2011-06-15 15:20:00,33.3,33.38,33.29,33.36,28000.0,29.2752,29.3455,29.2664,29.3279,28000.0
2011-06-15 15:30:00,33.37,33.39,33.33,33.33,30700.0,29.3367,29.3543,29.3015,29.3015,30700.0
2011-06-15 15:40:00,33.34,33.41,33.32,33.39,64800.0,29.3103,29.3719,29.2927,29.3543,64800.0
2011-06-15 15:50:00,33.39,33.42,33.33,33.38,111800.0,29.3543,29.3807,29.3015,29.3455,111800.0
2011-06-16 09:30:00,33.36,33.44,33.17,33.25,42100.0,29.3279,29.3982,29.1609,29.2312,42100.0
2011-06-16 09:40:00,33.25,33.33,33.25,33.27,34800.0,29.2312,29.3015,29.2312,29.2488,34800.0
2011-06-16 09:50:00,33.28,33.29,33.09,33.12,47200.0,29.2576,29.2664,29.0905,29.1169,47200.0
2011-06-16 10:00:00,33.14,33.32,33.05,33.29,50100.0,29.1345,29.2927,29.0554,29.2664,50100.0
2011-06-16 10:10:00,33.28,33.33,33.28,33.31,36000.0,29.2576,29.3015,29.2576,29.2839,36000.0
2011-06-16 10:20:00,33.3,33.31,33.21,33.23,21900.0,29.2752,29.2839,29.196,29.2136,21900.0
2011-06-16 10:30:00,33.24,33.25,33.21,33.23,15900.0,29.2224,29.2312,29.196,29.2136,15900.0
2011-06-16 10:40:00,33.23,33.24,33.15,33.2,28200.0,29.2136,29.2224,29.1433,29.1872,28200.0
2011-06-16 10:50:00,33.19,33.19,33.14,33.14,15800.0,29.1785,29.1785,29.1345,29.1345,15800.0
2011-06-16 11:00:00,33.13,33.14,33.09,33.11,33100.0,29.1257,29.1345,29.0905,29.1081,33100.0
2011-06-16 11:10:00,33.12,33.2,33.11,33.17,23600.0,29.1169,29.1872,29.1081,29.1609,23600.0
2011-06-16 11:20:00,33.18,33.2,33.13,33.2,21700.0,29.1697,29.1872,29.1257,29.1872,21700.0
2011-06-16 11:30:00,33.21,33.22,33.16,33.16,16400.0,29.196,29.2048,29.1521,29.1521,16400.0
2011-06-16 11:40:00,33.16,33.23,33.15,33.2,10800.0,29.1521,29.2136,29.1433,29.1872,10800.0
2011-06-16 11:50:00,33.2,33.21,33.18,33.18,8800.0,29.1872,29.196,29.1697,29.1697,8800.0
2011-06-16 12:00:00,33.18,33.21,33.18,33.2,14800.0,29.1697,29.196,29.1697,29.1872,14800.0
2011-06-16 12:10:00,33.21,33.21,33.17,33.18,13000.0,29.196,29.196,29.1609,29.1697,13000.0
2011-06-16 12:20:00,33.18,33.21,33.15,33.18,22100.0,29.1697,29.196,29.1433,29.1697,22100.0
2011-06-16 12:30:00,33.18,33.18,33.12,33.12,10400.0,29.1697,29.1697,29.1169,29.1169,10400.0
2011-06-16 12:40:00,33.11,33.13,33.09,33.1,40600.0,29.1081,29.1257,29.0905,29.0993,40600.0
2011-06-16 12:50:00,33.1,33.11,33.09,33.1,23900.0,29.0993,29.1081,29.0905,29.0993,23900.0
2011-06-16 13:00:00,33.1,33.11,33.09,33.1,40600.0,29.0993,29.1081,29.0905,29.0993,40600.0
2011-06-16 13:10:00,33.11,33.13,33.11,33.13,12700.0,29.1081,29.1257,29.1081,29.1257,12700.0
2011-06-16 13:20:00,33.13,33.14,33.11,33.13,46800.0,29.1257,29.1345,29.1081,29.1257,46800.0
2011-06-16 13:30:00,33.13,33.17,33.12,33.14,92800.0,29.1257,29.1609,29.1169,29.1345,92800.0
2011-06-16 13:40:00,33.13,33.18,33.13,33.18,46200.0,29.1257,29.1697,29.1257,29.1697,46200.0
2011-06-16 13:50:00,33.18,33.18,33.09,33.11,43000.0,29.1697,29.1697,29.0905,29.1081,43000.0
2011-06-16 14:00:00,33.11,33.16,33.11,33.15,31700.0,29.1081,29.1521,29.1081,29.1433,31700.0
2011-06-16 14:10:00,33.14,33.15,33.11,33.14,11700.0,29.1345,29.1433,29.1081,29.1345,11700.0
2011-06-16 14:20:00,33.12,33.14,33.11,33.12,16000.0,29.1169,29.1345,29.1081,29.1169,16000.0
2011-06-16 14:30:00,33.13,33.16,33.13,33.14,62600.0,29.1257,29.1521,29.1257,29.1345,62600.0
2011-06-16 14:40:00,33.14,33.16,33.09,33.09,37400.0,29.1345,29.1521,29.0905,29.0905,37400.0
2011-06-16 14:50:00,33.08,33.13,33.05,33.12,31600.0,29.0817,29.1257,29.0554,29.1169,31600.0
2011-06-16 15:00:00,33.12,33.19,33.11,33.18,22700.0,29.1169,29.1785,29.1081,29.1697,22700.0
2011-06-16 15:10:00,33.18,33.22,33.16,33.16,23800.0,29.1697,29.2048,29.1521,29.1521,23800.0
2011-06-16 15:20:00,33.16,33.21,33.16,33.18,25000.0,29.1521,29.196,29.1521,29.1697,25000.0
2011-06-16 15:30:00,33.18,33.22,33.14,33.22,42300.0,29.1697,29.2048,29.1345,29.2048,42300.0
2011-06-16 15:40:00,33.22,33.22,33.14,33.15,70200.0,29.2048,29.2048,29.1345,29.1433,70200.0
2011-06-16 15:50:00,33.16,33.2,33.15,33.19,84200.0,29.1521,29.1872,29.1433,29.1785,84200.0
2011-06-17 09:30:00,33.28,33.52,33.28,33.34,63800.0,29.2576,29.4686,29.2576,29.3103,63800.0
2011-06-17 09:40:00,33.32,33.41,33.27,33.34,61700.0,29.2927,29.3719,29.2488,29.3103,61700.0
2011-06-17 09:50:00,33.36,33.39,33.29,33.33,13700.0,29.3279,29.3543,29.2664,29.3015,13700.0
2011-06-17 10:00:00,33.35,33.51,33.35,33.45,43700.0,29.3191,29.4598,29.3191,29.407,43700.0
2011-06-17 10:10:00,33.45,33.52,33.4,33.45,63600.0,29.407,29.4686,29.3631,29.407,63600.0
2011-06-17 10:20:00,33.47,33.47,33.23,33.29,17900.0,29.4246,29.4246,29.2136,29.2664,17900.0
2011-06-17 10:30:00,33.29,33.42,33.29,33.41,19100.0,29.2664,29.3807,29.2664,29.3719,19100.0
2011-06-17 10:40:00,33.42,33.44,33.4,33.42,7200.0,29.3807,29.3982,29.3631,29.3807,7200.0
2011-06-17 10:50:00,33.42,33.42,33.34,33.34,16300.0,29.3807,29.3807,29.3103,29.3103,16300.0
2011-06-17 11:00:00,33.33,33.36,33.28,33.33,10500.0,29.3015,29.3279,29.2576,29.3015,10500.0
2011-06-17 11:10:00,33.33,33.36,33.28,33.29,22900.0,29.3015,29.3279,29.2576,29.2664,22900.0
2011-06-17 11:20:00,33.29,33.32,33.26,33.28,12600.0,29.2664,29.2927,29.24,29.2576,12600.0
2011-06-17 11:30:00,33.28,33.34,33.25,33.3,14500.0,29.2576,29.3103,29.2312,29.2752,14500.0
2011-06-17 11:40:00,33.31,33.43,33.26,33.43,35500.0,29.2839,29.3894,29.24,29.3894,35500.0
2011-06-17 11:50:00,33.43,33.45,33.37,33.43,11400.0,29.3894,29.407,29.3367,29.3894,11400.0
2011-06-17 12:00:00,33.42,33.46,33.4,33.44,9000.0,29.3807,29.4158,29.3631,29.3982,9000.0
2011-06-17 12:10:00,33.45,33.48,33.41,33.41,13800.0,29.407,29.4334,29.3719,29.3719,13800.0
2011-06-17 12:20:00,33.41,33.41,33.35,33.37,6300.0,29.3719,29.3719,29.3191,29.3367,6300.0
2011-06-17 12:30:00,33.38,33.43,33.38,33.43,3100.0,29.3455,29.3894,29.3455,29.3894,3100.0
2011-06-17 12:40:00,33.44,33.45,33.4,33.41,6500.0,29.3982,29.407,29.3631,29.3719,6500.0
2011-06-17 12:50:00,33.41,33.5,33.35,33.5,14000.0,29.3719,29.451,29.3191,29.451,14000.0
2011-06-17 13:00:00,33.48,33.49,33.42,33.45,12700.0,29.4334,29.4422,29.3807,29.407,12700.0
2011-06-17 13:10:00,33.46,33.47,33.42,33.47,24100.0,29.4158,29.4246,29.3807,29.4246,24100.0
2011-06-17 13:20:00,33.45,33.46,33.42,33.45,10000.0,29.407,29.4158,29.3807,29.407,10000.0
2011-06-17 13:30:00,33.46,33.57,33.46,33.56,13200.0,29.4158,29.5125,29.4158,29.5037,13200.0
2011-06-17 13:40:00,33.55,33.57,33.48,33.55,29800.0,29.4949,29.5125,29.4334,29.4949,29800.0
2011-06-17 13:50:00,33.55,33.6,33.51,33.57,23300.0,29.4949,29.5389,29.4598,29.5125,23300.0
2011-06-17 14:00:00,33.56,33.6,33.53,33.58,18900.0,29.5037,29.5389,29.4774,29.5213,18900.0
2011-06-17 14:10:00,33.57,33.65,33.57,33.63,13500.0,29.5125,29.5829,29.5125,29.5653,13500.0
2011-06-17 14:20:00,33.63,33.64,33.61,33.64,13900.0,29.5653,29.5741,29.5477,29.5741,13900.0
2011-06-17 14:30:00,33.64,33.65,33.6,33.63,24600.0,29.5741,29.5829,29.5389,29.5653,24600.0
2011-06-17 14:40:00,33.64,33.69,33.62,33.68,16600.0,29.5741,29.618,29.5565,29.6092,16600.0
2011-06-17 14:50:00,33.69,33.69,33.63,33.66,13600.0,29.618,29.618,29.5653,29.5916,13600.0
2011-06-17 15:00:00,33.66,33.67,33.55,33.57,34100.0,29.5916,29.6004,29.4949,29.5125,34100.0
2011-06-17 15:10:00,33.56,33.62,33.48,33.51,70400.0,29.5037,29.5565,29.4334,29.4598,70400.0
2011-06-17 15:20:00,33.52,33.72,33.52,33.68,94900.0,29.4686,29.6444,29.4686,29.6092,94900.0
2011-06-17 15:30:00,33.68,33.69,33.62,33.64,29500.0,29.6092,29.618,29.5565,29.5741,29500.0
2011-06-17 15:40:00,33.63,33.91,33.63,33.84,229100.0,29.5653,29.8114,29.5653,29.7499,229100.0
2011-06-17 15:50:00,33.84,33.96,33.78,33.85,468200.0,29.7499,29.8554,29.6971,29.7587,468200.0
2011-06-20 09:30:00,33.65,33.81,33.56,33.59,31800.0,29.5829,29.7235,29.5037,29.5301,31800.0
2011-06-20 09:40:00,33.62,33.83,33.61,33.76,118500.0,29.5565,29.7411,29.5477,29.6796,118500.0
2011-06-20 09:50:00,33.76,33.92,33.73,33.88,37600.0,29.6796,29.8202,29.6532,29.7851,37600.0
2011-06-20 10:00:00,33.92,33.99,33.91,33.94,20100.0,29.8202,29.8818,29.8114,29.8378,20100.0
2011-06-20 10:10:00,33.94,34.02,33.94,33.99,18200.0,29.8378,29.9081,29.8378,29.8818,18200.0
2011-06-20 10:20:00,34.01,34.07,33.99,34.06,10900.0,29.8993,29.9521,29.8818,29.9433,10900.0
2011-06-20 10:30:00,34.05,34.09,34.05,34.08,9800.0,29.9345,29.9697,29.9345,29.9609,9800.0
2011-06-20 10:40:00,34.08,34.1,34.05,34.07,8600.0,29.9609,29.9785,29.9345,29.9521,8600.0
2011-06-20 10:50:00,34.08,34.09,34.0,34.01,11800.0,29.9609,29.9697,29.8905,29.8993,11800.0
2011-06-20 11:00:00,34.01,34.03,33.95,33.99,11100.0,29.8993,29.9169,29.8466,29.8818,11100.0
2011-06-20 11:10:00,34.0,34.04,33.99,34.0,10900.0,29.8905,29.9257,29.8818,29.8905,10900.0
2011-06-20 11:20:00,34.0,34.07,34.0,34.07,8500.0,29.8905,29.9521,29.8905,29.9521,8500.0
2011-06-20 11:30:00,34.07,34.08,34.0,34.03,9700.0,29.9521,29.9609,29.8905,29.9169,9700.0
2011-06-20 11:40:00,34.04,34.07,34.01,34.05,9700.0,29.9257,29.9521,29.8993,29.9345,9700.0
2011-06-20 11:50:00,34.05,34.09,34.04,34.09,11000.0,29.9345,29.9697,29.9257,29.9697,11000.0
2011-06-20 12:00:00,34.08,34.09,34.07,34.09,7400.0,29.9609,29.9697,29.9521,29.9697,7400.0
2011-06-20 12:10:00,34.07,34.14,34.07,34.14,10200.0,29.9521,30.0136,29.9521,30.0136,10200.0
2011-06-20 12:20:00,34.12,34.14,34.11,34.12,7700.0,29.996,30.0136,29.9873,29.996,7700.0
2011-06-20 12:30:00,34.14,34.14,34.11,34.12,9400.0,30.0136,30.0136,29.9873,29.996,9400.0
2011-06-20 12:40:00,34.12,34.13,34.11,34.13,3800.0,29.996,30.0048,29.9873,30.0048,3800.0
2011-06-20 12:50:00,34.13,34.14,34.07,34.08,15300.0,30.0048,30.0136,29.9521,29.9609,15300.0
2011-06-20 13:00:00,34.09,34.09,33.98,34.02,21200.0,29.9697,29.9697,29.873,29.9081,21200.0
2011-06-20 13:10:00,34.06,34.1,34.06,34.09,4600.0,29.9433,29.9785,29.9433,29.9697,4600.0
2011-06-20 13:20:00,34.09,34.11,34.08,34.1,5000.0,29.9697,29.9873,29.9609,29.9785,5000.0
2011-06-20 13:30:00,34.1,34.13,34.09,34.09,8500.0,29.9785,30.0048,29.9697,29.9697,8500.0
2011-06-20 13:40:00,34.09,34.1,34.07,34.07,8500.0,29.9697,29.9785,29.9521,29.9521,8500.0
2011-06-20 13:50:00,34.07,34.07,34.02,34.05,6800.0,29.9521,29.9521,29.9081,29.9345,6800.0
2011-06-20 14:00:00,34.05,34.07,34.04,34.07,6500.0,29.9345,29.9521,29.9257,29.9521,6500.0
2011-06-20 14:10:00,34.07,34.09,34.06,34.07,24500.0,29.9521,29.9697,29.9433,29.9521,24500.0
2011-06-20 14:20:00,34.07,34.09,34.07,34.09,9700.0,29.9521,29.9697,29.9521,29.9697,9700.0
2011-06-20 14:30:00,34.09,34.14,34.09,34.14,20900.0,29.9697,30.0136,29.9697,30.0136,20900.0
2011-06-20 14:40:00,34.14,34.17,34.1,34.1,21600.0,30.0136,30.04,29.9785,29.9785,21600.0
2011-06-20 14:50:00,34.1,34.16,34.1,34.15,15500.0,29.9785,30.0312,29.9785,30.0224,15500.0
2011-06-20 15:00:00,34.14,34.14,34.1,34.11,11800.0,30.0136,30.0136,29.9785,29.9873,11800.0
2011-06-20 15:10:00,34.11,34.14,34.1,34.13,22500.0,29.9873,30.0136,29.9785,30.0048,22500.0
2011-06-20 15:20:00,34.13,34.16,34.12,34.14,18700.0,30.0048,30.0312,29.996,30.0136,18700.0
2011-06-20 15:30:00,34.14,34.2,34.1,34.2,40800.0,30.0136,30.0664,29.9785,30.0664,40800.0
2011-06-20 15:40:00,34.2,34.25,34.17,34.21,37900.0,30.0664,30.1103,30.04,30.0752,37900.0
2011-06-20 15:50:00,34.21,34.27,34.15,34.26,82300.0,30.0752,30.1279,30.0224,30.1191,82300.0
2011-06-21 09:30:00,34.47,34.47,34.23,34.31,22100.0,30.3037,30.3037,30.0927,30.1631,22100.0
2011-06-21 09:40:00,34.34,34.43,34.31,34.36,19700.0,30.1895,30.2686,30.1631,30.207,19700.0
2011-06-21 09:50:00,34.36,34.5,34.36,34.46,21800.0,30.207,30.3301,30.207,30.295,21800.0
2011-06-21 10:00:00,34.46,34.55,34.44,34.5,21000.0,30.295,30.3741,30.2774,30.3301,21000.0
2011-06-21 10:10:00,34.51,34.53,34.42,34.49,27600.0,30.3389,30.3565,30.2598,30.3213,27600.0
2011-06-21 10:20:00,34.49,34.49,34.44,34.47,14800.0,30.3213,30.3213,30.2774,30.3037,14800.0
2011-06-21 10:30:00,34.47,34.48,34.43,34.47,15800.0,30.3037,30.3125,30.2686,30.3037,15800.0
2011-06-21 10:40:00,34.47,34.53,34.46,34.51,12500.0,30.3037,30.3565,30.295,30.3389,12500.0
2011-06-21 10:50:00,34.52,34.57,34.42,34.42,15200.0,30.3477,30.3917,30.2598,30.2598,15200.0
2011-06-21 11:00:00,34.42,34.54,34.39,34.54,36800.0,30.2598,30.3653,30.2334,30.3653,36800.0
2011-06-21 11:10:00,34.55,34.56,34.48,34.5,11700.0,30.3741,30.3829,30.3125,30.3301,11700.0
2011-06-21 11:20:00,34.51,34.61,34.44,34.46,69000.0,30.3389,30.4268,30.2774,30.295,69000.0
2011-06-21 11:30:00,34.47,34.61,34.44,34.52,70300.0,30.3037,30.4268,30.2774,30.3477,70300.0
2011-06-21 11:40:00,34.54,34.54,34.44,34.45,71000.0,30.3653,30.3653,30.2774,30.2862,71000.0
2011-06-21 11:50:00,34.47,34.53,34.45,34.5,36800.0,30.3037,30.3565,30.2862,30.3301,36800.0
2011-06-21 12:00:00,34.49,34.54,34.46,34.5,57100.0,30.3213,30.3653,30.295,30.3301,57100.0
2011-06-21 12:10:00,34.49,34.54,34.49,34.54,14300.0,30.3213,30.3653,30.3213,30.3653,14300.0
2011-06-21 12:20:00,34.53,34.59,34.47,34.48,47100.0,30.3565,30.4092,30.3037,30.3125,47100.0
2011-06-21 12:30:00,34.49,34.51,34.46,34.5,22500.0,30.3213,30.3389,30.295,30.3301,22500.0
2011-06-21 12:40:00,34.5,34.63,34.48,34.61,17400.0,30.3301,30.4444,30.3125,30.4268,17400.0
2011-06-21 12:50:00,34.63,34.7,34.61,34.7,9800.0,30.4444,30.5059,30.4268,30.5059,9800.0
2011-06-21 13:00:00,34.7,34.7,34.63,34.65,13400.0,30.5059,30.5059,30.4444,30.462,13400.0
2011-06-21 13:10:00,34.63,34.66,34.61,34.61,10400.0,30.4444,30.4708,30.4268,30.4268,10400.0
2011-06-21 13:20:00,34.61,34.63,34.56,34.56,8100.0,30.4268,30.4444,30.3829,30.3829,8100.0
2011-06-21 13:30:00,34.57,34.58,34.5,34.55,12700.0,30.3917,30.4004,30.3301,30.3741,12700.0
2011-06-21 13:40:00,34.54,34.56,34.49,34.51,22300.0,30.3653,30.3829,30.3213,30.3389,22300.0
2011-06-21 13:50:00,34.51,34.53,34.49,34.53,14000.0,30.3389,30.3565,30.3213,30.3565,14000.0
2011-06-21 14:00:00,34.54,34.62,34.51,34.6,12700.0,30.3653,30.4356,30.3389,30.418,12700.0
2011-06-21 14:10:00,34.6,34.64,34.56,34.58,18700.0,30.418,30.4532,30.3829,30.4004,18700.0
2011-06-21 14:20:00,34.59,34.59,34.52,34.53,19300.0,30.4092,30.4092,30.3477,30.3565,19300.0
2011-06-21 14:30:00,34.53,34.62,34.51,34.61,40100.0,30.3565,30.4356,30.3389,30.4268,40100.0
2011-06-21 14:40:00,34.61,34.61,34.46,34.51,47800.0,30.4268,30.4268,30.295,30.3389,47800.0
2011-06-21 14:50:00,34.51,34.6,34.51,34.58,23600.0,30.3389,30.418,30.3389,30.4004,23600.0
2011-06-21 15:00:00,34.57,34.59,34.52,34.54,21300.0,30.3917,30.4092,30.3477,30.3653,21300.0
2011-06-21 15:10:00,34.53,34.55,34.41,34.42,65800.0,30.3565,30.3741,30.251,30.2598,65800.0
2011-06-21 15:20:00,34.43,34.45,34.39,34.42,42200.0,30.2686,30.2862,30.2334,30.2598,42200.0
2011-06-21 15:30:00,34.42,34.46,34.4,34.44,32700.0,30.2598,30.295,30.2422,30.2774,32700.0
2011-06-21 15:40:00,34.44,34.49,34.43,34.49,48700.0,30.2774,30.3213,30.2686,30.3213,48700.0
2011-06-21 15:50:00,34.48,34.53,34.38,34.39,158800.0,30.3125,30.3565,30.2246,30.2334,158800.0
2011-06-22 09:30:00,34.37,34.37,34.16,34.33,67700.0,30.2158,30.2158,30.0312,30.1807,67700.0
2011-06-22 09:40:00,34.32,34.47,34.31,34.38,14000.0,30.1719,30.3037,30.1631,30.2246,14000.0
2011-06-22 09:50:00,34.37,34.37,34.19,34.19,20700.0,30.2158,30.2158,30.0576,30.0576,20700.0
2011-06-22 10:00:00,34.19,34.25,34.18,34.24,15600.0,30.0576,30.1103,30.0488,30.1015,15600.0
2011-06-22 10:10:00,34.24,34.24,34.09,34.11,24600.0,30.1015,30.1015,29.9697,29.9873,24600.0
2011-06-22 10:20:00,34.11,34.15,34.1,34.12,13900.0,29.9873,30.0224,29.9785,29.996,13900.0
2011-06-22 10:30:00,34.11,34.22,34.11,34.19,15100.0,29.9873,30.084,29.9873,30.0576,15100.0
2011-06-22 10:40:00,34.2,34.21,34.16,34.17,18600.0,30.0664,30.0752,30.0312,30.04,18600.0
2011-06-22 10:50:00,34.17,34.36,34.17,34.3,21600.0,30.04,30.207,30.04,30.1543,21600.0
2011-06-22 11:00:00,34.3,34.36,34.28,34.35,8600.0,30.1543,30.207,30.1367,30.1982,8600.0
2011-06-22 11:10:00,34.35,34.37,34.29,34.29,17100.0,30.1982,30.2158,30.1455,30.1455,17100.0
2011-06-22 11:20:00,34.29,34.3,34.24,34.26,18500.0,30.1455,30.1543,30.1015,30.1191,18500.0
2011-06-22 11:30:00,34.26,34.33,34.26,34.32,6700.0,30.1191,30.1807,30.1191,30.1719,6700.0
2011-06-22 11:40:00,34.33,34.33,34.26,34.32,13400.0,30.1807,30.1807,30.1191,30.1719,13400.0
2011-06-22 11:50:00,34.32,34.32,34.27,34.27,11800.0,30.1719,30.1719,30.1279,30.1279,11800.0
2011-06-22 12:00:00,34.26,34.27,34.19,34.22,13600.0,30.1191,30.1279,30.0576,30.084,13600.0
2011-06-22 12:10:00,34.23,34.27,34.21,34.22,11500.0,30.0927,30.1279,30.0752,30.084,11500.0
2011-06-22 12:20:00,34.22,34.23,34.18,34.19,16600.0,30.084,30.0927,30.0488,30.0576,16600.0
2011-06-22 12:30:00,34.19,34.19,34.05,34.06,31300.0,30.0576,30.0576,29.9345,29.9433,31300.0
2011-06-22 12:40:00,34.06,34.17,34.05,34.17,21300.0,29.9433,30.04,29.9345,30.04,21300.0
2011-06-22 12:50:00,34.18,34.3,34.17,34.26,16400.0,30.0488,30.1543,30.04,30.1191,16400.0
2011-06-22 13:00:00,34.27,34.29,34.2,34.21,21200.0,30.1279,30.1455,30.0664,30.0752,21200.0
2011-06-22 13:10:00,34.22,34.26,34.22,34.24,10700.0,30.084,30.1191,30.084,30.1015,10700.0
2011-06-22 13:20:00,34.24,34.31,34.24,34.31,14000.0,30.1015,30.1631,30.1015,30.1631,14000.0
2011-06-22 13:30:00,34.32,34.4,34.32,34.4,13500.0,30.1719,30.2422,30.1719,30.2422,13500.0
2011-06-22 13:40:00,34.41,34.45,34.4,34.45,12500.0,30.251,30.2862,30.2422,30.2862,12500.0
2011-06-22 13:50:00,34.45,34.45,34.4,34.43,16200.0,30.2862,30.2862,30.2422,30.2686,16200.0
2011-06-22 14:00:00,34.43,34.43,34.33,34.37,23700.0,30.2686,30.2686,30.1807,30.2158,23700.0
2011-06-22 14:10:00,34.37,34.42,34.33,34.41,17000.0,30.2158,30.2598,30.1807,30.251,17000.0
2011-06-22 14:20:00,34.41,34.49,34.41,34.47,24200.0,30.251,30.3213,30.251,30.3037,24200.0
2011-06-22 14:30:00,34.47,34.49,34.38,34.4,21900.0,30.3037,30.3213,30.2246,30.2422,21900.0
2011-06-22 14:40:00,34.4,34.41,34.36,34.39,21600.0,30.2422,30.251,30.207,30.2334,21600.0
2011-06-22 14:50:00,34.39,34.4,34.22,34.23,36000.0,30.2334,30.2422,30.084,30.0927,36000.0
2011-06-22 15:00:00,34.23,34.24,34.2,34.21,28800.0,30.0927,30.1015,30.0664,30.0752,28800.0
2011-06-22 15:10:00,34.21,34.23,34.15,34.16,33000.0,30.0752,30.0927,30.0224,30.0312,33000.0
2011-06-22 15:20:00,34.18,34.2,34.07,34.1,60300.0,30.0488,30.0664,29.9521,29.9785,60300.0
2011-06-22 15:30:00,34.11,34.11,34.05,34.08,70500.0,29.9873,29.9873,29.9345,29.9609,70500.0
2011-06-22 15:40:00,34.08,34.08,33.98,34.02,79100.0,29.9609,29.9609,29.873,29.9081,79100.0
2011-06-22 15:50:00,34.03,34.05,33.96,34.01,124700.0,29.9169,29.9345,29.8554,29.8993,124700.0
2011-06-23 09:30:00,33.15,33.92,33.01,33.92,257100.0,29.1433,29.8202,29.0202,29.8202,257100.0
2011-06-23 09:40:00,33.88,33.9,33.67,33.74,62300.0,29.7851,29.8026,29.6004,29.662,62300.0
2011-06-23 09:50:00,33.71,33.79,33.49,33.69,145900.0,29.6356,29.7059,29.4422,29.618,145900.0
2011-06-23 10:00:00,33.68,33.86,33.68,33.83,38100.0,29.6092,29.7675,29.6092,29.7411,38100.0
2011-06-23 10:10:00,33.83,33.94,33.8,33.81,96300.0,29.7411,29.8378,29.7147,29.7235,96300.0
2011-06-23 10:20:00,33.8,33.86,33.6,33.73,89700.0,29.7147,29.7675,29.5389,29.6532,89700.0
2011-06-23 10:30:00,33.72,33.72,33.57,33.59,37400.0,29.6444,29.6444,29.5125,29.5301,37400.0
2011-06-23 10:40:00,33.59,33.6,33.47,33.51,60100.0,29.5301,29.5389,29.4246,29.4598,60100.0
2011-06-23 10:50:00,33.51,33.57,33.48,33.56,29200.0,29.4598,29.5125,29.4334,29.5037,29200.0
2011-06-23 11:00:00,33.56,33.58,33.48,33.48,21100.0,29.5037,29.5213,29.4334,29.4334,21100.0
2011-06-23 11:10:00,33.5,33.52,33.46,33.48,19300.0,29.451,29.4686,29.4158,29.4334,19300.0
2011-06-23 11:20:00,33.48,33.54,33.45,33.54,18900.0,29.4334,29.4861,29.407,29.4861,18900.0
2011-06-23 11:30:00,33.54,33.55,33.46,33.47,24400.0,29.4861,29.4949,29.4158,29.4246,24400.0
2011-06-23 11:40:00,33.47,33.51,33.43,33.5,65000.0,29.4246,29.4598,29.3894,29.451,65000.0
2011-06-23 11:50:00,33.5,33.51,33.41,33.49,29800.0,29.451,29.4598,29.3719,29.4422,29800.0
2011-06-23 12:00:00,33.49,33.54,33.45,33.48,32500.0,29.4422,29.4861,29.407,29.4334,32500.0
2011-06-23 12:10:00,33.48,33.55,33.34,33.38,56300.0,29.4334,29.4949,29.3103,29.3455,56300.0
2011-06-23 12:20:00,33.38,33.42,33.38,33.39,20000.0,29.3455,29.3807,29.3455,29.3543,20000.0
2011-06-23 12:30:00,33.38,33.43,33.38,33.39,39100.0,29.3455,29.3894,29.3455,29.3543,39100.0
2011-06-23 12:40:00,33.39,33.58,33.39,33.57,15500.0,29.3543,29.5213,29.3543,29.5125,15500.0
2011-06-23 12:50:00,33.58,33.62,33.57,33.6,16800.0,29.5213,29.5565,29.5125,29.5389,16800.0
2011-06-23 13:00:00,33.6,33.72,33.6,33.63,59200.0,29.5389,29.6444,29.5389,29.5653,59200.0
2011-06-23 13:10:00,33.63,33.64,33.55,33.59,21600.0,29.5653,29.5741,29.4949,29.5301,21600.0
2011-06-23 13:20:00,33.58,33.6,33.56,33.56,16800.0,29.5213,29.5389,29.5037,29.5037,16800.0
2011-06-23 13:30:00,33.56,33.6,33.56,33.6,19900.0,29.5037,29.5389,29.5037,29.5389,19900.0
2011-06-23 13:40:00,33.59,33.72,33.59,33.71,23300.0,29.5301,29.6444,29.5301,29.6356,23300.0
2011-06-23 13:50:00,33.7,33.74,33.68,33.71,24500.0,29.6268,29.662,29.6092,29.6356,24500.0
2011-06-23 14:00:00,33.7,33.7,33.57,33.59,23200.0,29.6268,29.6268,29.5125,29.5301,23200.0
2011-06-23 14:10:00,33.59,33.62,33.54,33.6,18300.0,29.5301,29.5565,29.4861,29.5389,18300.0
2011-06-23 14:20:00,33.6,33.6,33.52,33.55,26500.0,29.5389,29.5389,29.4686,29.4949,26500.0
2011-06-23 14:30:00,33.55,33.56,33.53,33.53,13000.0,29.4949,29.5037,29.4774,29.4774,13000.0
2011-06-23 14:40:00,33.53,33.54,33.46,33.46,23200.0,29.4774,29.4861,29.4158,29.4158,23200.0
2011-06-23 14:50:00,33.47,33.56,33.43,33.55,60600.0,29.4246,29.5037,29.3894,29.4949,60600.0
2011-06-23 15:00:00,33.57,33.58,33.46,33.56,49400.0,29.5125,29.5213,29.4158,29.5037,49400.0
2011-06-23 15:10:00,33.55,33.66,33.55,33.65,33500.0,29.4949,29.5916,29.4949,29.5829,33500.0
2011-06-23 15:20:00,33.64,33.65,33.54,33.54,67200.0,29.5741,29.5829,29.4861,29.4861,67200.0
2011-06-23 15:30:00,33.53,33.53,33.45,33.48,79000.0,29.4774,29.4774,29.407,29.4334,79000.0
2011-06-23 15:40:00,33.48,33.51,33.44,33.51,89300.0,29.4334,29.4598,29.3982,29.4598,89300.0
2011-06-23 15:50:00,33.51,33.59,33.5,33.58,120500.0,29.4598,29.5301,29.451,29.5213,120500.0
2011-06-24 09:30:00,33.59,33.65,33.57,33.62,26800.0,29.5301,29.5829,29.5125,29.5565,26800.0
2011-06-24 09:40:00,33.66,33.66,33.51,33.55,11100.0,29.5916,29.5916,29.4598,29.4949,11100.0
2011-06-24 09:50:00,33.56,33.62,33.49,33.52,38000.0,29.5037,29.5565,29.4422,29.4686,38000.0
2011-06-24 10:00:00,33.49,33.57,33.36,33.4,50000.0,29.4422,29.5125,29.3279,29.3631,50000.0
2011-06-24 10:10:00,33.42,33.43,33.3,33.38,25300.0,29.3807,29.3894,29.2752,29.3455,25300.0
2011-06-24 10:20:00,33.39,33.44,33.35,33.39,18000.0,29.3543,29.3982,29.3191,29.3543,18000.0
2011-06-24 10:30:00,33.4,33.47,33.38,33.39,25200.0,29.3631,29.4246,29.3455,29.3543,25200.0
2011-06-24 10:40:00,33.4,33.42,33.27,33.34,45900.0,29.3631,29.3807,29.2488,29.3103,45900.0
2011-06-24 10:50:00,33.34,33.44,33.3,33.43,19000.0,29.3103,29.3982,29.2752,29.3894,19000.0
2011-06-24 11:00:00,33.44,33.56,33.42,33.5,21100.0,29.3982,29.5037,29.3807,29.451,21100.0
2011-06-24 11:10:00,33.51,33.51,33.44,33.49,21200.0,29.4598,29.4598,29.3982,29.4422,21200.0
2011-06-24 11:20:00,33.48,33.49,33.38,33.41,16700.0,29.4334,29.4422,29.3455,29.3719,16700.0
2011-06-24 11:30:00,33.44,33.5,33.43,33.49,11800.0,29.3982,29.451,29.3894,29.4422,11800.0
2011-06-24 11:40:00,33.48,33.51,33.44,33.51,13300.0,29.4334,29.4598,29.3982,29.4598,13300.0
2011-06-24 11:50:00,33.51,33.55,33.49,33.55,13000.0,29.4598,29.4949,29.4422,29.4949,13000.0
2011-06-24 12:00:00,33.54,33.58,33.51,33.53,18200.0,29.4861,29.5213,29.4598,29.4774,18200.0
2011-06-24 12:10:00,33.54,33.54,33.45,33.49,19900.0,29.4861,29.4861,29.407,29.4422,19900.0
2011-06-24 12:20:00,33.49,33.53,33.44,33.53,21900.0,29.4422,29.4774,29.3982,29.4774,21900.0
2011-06-24 12:30:00,33.53,33.61,33.5,33.61,11700.0,29.4774,29.5477,29.451,29.5477,11700.0
2011-06-24 12:40:00,33.62,33.62,33.45,33.46,14600.0,29.5565,29.5565,29.407,29.4158,14600.0
2011-06-24 12:50:00,33.47,33.47,33.39,33.42,12900.0,29.4246,29.4246,29.3543,29.3807,12900.0
2011-06-24 13:00:00,33.41,33.48,33.39,33.47,13200.0,29.3719,29.4334,29.3543,29.4246,13200.0
2011-06-24 13:10:00,33.47,33.54,33.47,33.52,8100.0,29.4246,29.4861,29.4246,29.4686,8100.0
2011-06-24 13:20:00,33.52,33.58,33.52,33.56,7200.0,29.4686,29.5213,29.4686,29.5037,7200.0
2011-06-24 13:30:00,33.56,33.57,33.5,33.51,11600.0,29.5037,29.5125,29.451,29.4598,11600.0
2011-06-24 13:40:00,33.52,33.55,33.5,33.51,5600.0,29.4686,29.4949,29.451,29.4598,5600.0
2011-06-24 13:50:00,33.52,33.55,33.49,33.51,12200.0,29.4686,29.4949,29.4422,29.4598,12200.0
2011-06-24 14:00:00,33.51,33.54,33.46,33.5,24800.0,29.4598,29.4861,29.4158,29.451,24800.0
2011-06-24 14:10:00,33.49,33.53,33.49,33.51,12600.0,29.4422,29.4774,29.4422,29.4598,12600.0
2011-06-24 14:20:00,33.51,33.58,33.51,33.54,11200.0,29.4598,29.5213,29.4598,29.4861,11200.0
2011-06-24 14:30:00,33.54,33.56,33.49,33.49,13500.0,29.4861,29.5037,29.4422,29.4422,13500.0
2011-06-24 14:40:00,33.49,33.51,33.46,33.49,18000.0,29.4422,29.4598,29.4158,29.4422,18000.0
2011-06-24 14:50:00,33.5,33.56,33.5,33.54,14100.0,29.451,29.5037,29.451,29.4861,14100.0
2011-06-24 15:00:00,33.54,33.55,33.49,33.49,16100.0,29.4861,29.4949,29.4422,29.4422,16100.0
2011-06-24 15:10:00,33.49,33.56,33.48,33.54,19600.0,29.4422,29.5037,29.4334,29.4861,19600.0
2011-06-24 15:20:00,33.54,33.55,33.49,33.5,27500.0,29.4861,29.4949,29.4422,29.451,27500.0
2011-06-24 15:30:00,33.51,33.58,33.5,33.55,30000.0,29.4598,29.5213,29.451,29.4949,30000.0
2011-06-24 15:40:00,33.55,33.56,33.35,33.39,102200.0,29.4949,29.5037,29.3191,29.3543,102200.0
2011-06-24 15:50:00,33.39,33.53,33.3,33.42,175900.0,29.3543,29.4774,29.2752,29.3807,175900.0
2011-06-27 09:30:00,33.28,33.38,33.05,33.24,69400.0,29.2576,29.3455,29.0554,29.2224,69400.0
2011-06-27 09:40:00,33.23,33.47,33.22,33.43,32400.0,29.2136,29.4246,29.2048,29.3894,32400.0
2011-06-27 09:50:00,33.43,33.44,33.23,33.23,31400.0,29.3894,29.3982,29.2136,29.2136,31400.0
2011-06-27 10:00:00,33.24,33.43,33.21,33.41,45100.0,29.2224,29.3894,29.196,29.3719,45100.0
2011-06-27 10:10:00,33.43,33.45,33.34,33.37,35400.0,29.3894,29.407,29.3103,29.3367,35400.0
2011-06-27 10:20:00,33.38,33.43,33.35,33.41,38300.0,29.3455,29.3894,29.3191,29.3719,38300.0
2011-06-27 10:30:00,33.42,33.46,33.24,33.3,29300.0,29.3807,29.4158,29.2224,29.2752,29300.0
2011-06-27 10:40:00,33.3,33.3,33.24,33.26,18900.0,29.2752,29.2752,29.2224,29.24,18900.0
2011-06-27 10:50:00,33.26,33.27,33.15,33.18,24000.0,29.24,29.2488,29.1433,29.1697,24000.0
2011-06-27 11:00:00,33.18,33.25,33.18,33.22,19400.0,29.1697,29.2312,29.1697,29.2048,19400.0
2011-06-27 11:10:00,33.21,33.26,33.15,33.17,37700.0,29.196,29.24,29.1433,29.1609,37700.0
2011-06-27 11:20:00,33.18,33.2,33.14,33.15,15100.0,29.1697,29.1872,29.1345,29.1433,15100.0
2011-06-27 11:30:00,33.17,33.2,33.14,33.19,16400.0,29.1609,29.1872,29.1345,29.1785,16400.0
2011-06-27 11:40:00,33.19,33.29,33.18,33.29,13600.0,29.1785,29.2664,29.1697,29.2664,13600.0
2011-06-27 11:50:00,33.28,33.32,33.26,33.27,20500.0,29.2576,29.2927,29.24,29.2488,20500.0
2011-06-27 12:00:00,33.26,33.32,33.26,33.27,19600.0,29.24,29.2927,29.24,29.2488,19600.0
2011-06-27 12:10:00,33.27,33.28,33.2,33.21,11300.0,29.2488,29.2576,29.1872,29.196,11300.0
2011-06-27 12:20:00,33.21,33.31,33.2,33.25,29800.0,29.196,29.2839,29.1872,29.2312,29800.0
2011-06-27 12:30:00,33.24,33.24,33.16,33.19,26600.0,29.2224,29.2224,29.1521,29.1785,26600.0
2011-06-27 12:40:00,33.19,33.2,33.15,33.15,12800.0,29.1785,29.1872,29.1433,29.1433,12800.0
2011-06-27 12:50:00,33.16,33.16,33.14,33.16,17300.0,29.1521,29.1521,29.1345,29.1521,17300.0
2011-06-27 13:00:00,33.16,33.19,33.14,33.16,24900.0,29.1521,29.1785,29.1345,29.1521,24900.0
2011-06-27 13:10:00,33.16,33.17,33.15,33.16,11700.0,29.1521,29.1609,29.1433,29.1521,11700.0
2011-06-27 13:20:00,33.17,33.17,33.11,33.15,34100.0,29.1609,29.1609,29.1081,29.1433,34100.0
2011-06-27 13:30:00,33.15,33.19,33.15,33.17,17200.0,29.1433,29.1785,29.1433,29.1609,17200.0
2011-06-27 13:40:00,33.18,33.19,33.15,33.17,10900.0,29.1697,29.1785,29.1433,29.1609,10900.0
2011-06-27 13:50:00,33.18,33.25,33.17,33.2,53300.0,29.1697,29.2312,29.1609,29.1872,53300.0
2011-06-27 14:00:00,33.2,33.23,33.18,33.2,56400.0,29.1872,29.2136,29.1697,29.1872,56400.0
2011-06-27 14:10:00,33.2,33.22,33.18,33.18,36600.0,29.1872,29.2048,29.1697,29.1697,36600.0
2011-06-27 14:20:00,33.18,33.2,33.15,33.15,80100.0,29.1697,29.1872,29.1433,29.1433,80100.0
2011-06-27 14:30:00,33.16,33.17,33.11,33.17,50700.0,29.1521,29.1609,29.1081,29.1609,50700.0
2011-06-27 14:40:00,33.17,33.17,33.15,33.15,80900.0,29.1609,29.1609,29.1433,29.1433,80900.0
2011-06-27 14:50:00,33.15,33.2,33.15,33.16,59600.0,29.1433,29.1872,29.1433,29.1521,59600.0
2011-06-27 15:00:00,33.16,33.19,33.14,33.15,68300.0,29.1521,29.1785,29.1345,29.1433,68300.0
2011-06-27 15:10:00,33.16,33.26,33.16,33.2,52800.0,29.1521,29.24,29.1521,29.1872,52800.0
2011-06-27 15:20:00,33.21,33.21,33.16,33.16,39300.0,29.196,29.196,29.1521,29.1521,39300.0
2011-06-27 15:30:00,33.17,33.22,33.15,33.15,59400.0,29.1609,29.2048,29.1433,29.1433,59400.0
2011-06-27 15:40:00,33.15,33.24,33.14,33.15,156300.0,29.1433,29.2224,29.1345,29.1433,156300.0
2011-06-27 15:50:00,33.15,33.16,33.08,33.09,207400.0,29.1433,29.1521,29.0817,29.0905,207400.0
2011-06-28 09:30:00,33.37,33.51,33.25,33.25,38300.0,29.3367,29.4598,29.2312,29.2312,38300.0
2011-06-28 09:40:00,33.26,33.44,33.26,33.42,23700.0,29.24,29.3982,29.24,29.3807,23700.0
2011-06-28 09:50:00,33.43,33.48,33.3,33.33,29500.0,29.3894,29.4334,29.2752,29.3015,29500.0
2011-06-28 10:00:00,33.35,33.38,33.22,33.38,47700.0,29.3191,29.3455,29.2048,29.3455,47700.0
2011-06-28 10:10:00,33.36,33.43,33.33,33.33,35200.0,29.3279,29.3894,29.3015,29.3015,35200.0
2011-06-28 10:20:00,33.33,33.41,33.32,33.38,26800.0,29.3015,29.3719,29.2927,29.3455,26800.0
2011-06-28 10:30:00,33.39,33.52,33.39,33.44,15000.0,29.3543,29.4686,29.3543,29.3982,15000.0
2011-06-28 10:40:00,33.45,33.47,33.39,33.42,16000.0,29.407,29.4246,29.3543,29.3807,16000.0
2011-06-28 10:50:00,33.41,33.41,33.36,33.36,7300.0,29.3719,29.3719,29.3279,29.3279,7300.0
2011-06-28 11:00:00,33.34,33.5,33.27,33.45,25500.0,29.3103,29.451,29.2488,29.407,25500.0
2011-06-28 11:10:00,33.45,33.51,33.39,33.46,25200.0,29.407,29.4598,29.3543,29.4158,25200.0
2011-06-28 11:20:00,33.47,33.48,33.38,33.4,17000.0,29.4246,29.4334,29.3455,29.3631,17000.0
2011-06-28 11:30:00,33.41,33.43,33.36,33.37,9400.0,29.3719,29.3894,29.3279,29.3367,9400.0
2011-06-28 11:40:00,33.37,33.44,33.35,33.37,11400.0,29.3367,29.3982,29.3191,29.3367,11400.0
2011-06-28 11:50:00,33.37,33.38,33.33,33.34,6700.0,29.3367,29.3455,29.3015,29.3103,6700.0
2011-06-28 12:00:00,33.35,33.35,33.27,33.28,39000.0,29.3191,29.3191,29.2488,29.2576,39000.0
2011-06-28 12:10:00,33.28,33.31,33.23,33.24,15600.0,29.2576,29.2839,29.2136,29.2224,15600.0
2011-06-28 12:20:00,33.24,33.27,33.22,33.23,10500.0,29.2224,29.2488,29.2048,29.2136,10500.0
2011-06-28 12:30:00,33.23,33.31,33.23,33.31,11100.0,29.2136,29.2839,29.2136,29.2839,11100.0
2011-06-28 12:40:00,33.31,33.32,33.27,33.28,14600.0,29.2839,29.2927,29.2488,29.2576,14600.0
2011-06-28 12:50:00,33.28,33.28,33.24,33.24,10000.0,29.2576,29.2576,29.2224,29.2224,10000.0
2011-06-28 13:00:00,33.23,33.32,33.22,33.3,14800.0,29.2136,29.2927,29.2048,29.2752,14800.0
2011-06-28 13:10:00,33.3,33.31,33.2,33.24,30200.0,29.2752,29.2839,29.1872,29.2224,30200.0
2011-06-28 13:20:00,33.23,33.27,33.2,33.25,15700.0,29.2136,29.2488,29.1872,29.2312,15700.0
2011-06-28 13:30:00,33.26,33.26,33.19,33.22,20200.0,29.24,29.24,29.1785,29.2048,20200.0
2011-06-28 13:40:00,33.22,33.25,33.14,33.22,63000.0,29.2048,29.2312,29.1345,29.2048,63000.0
2011-06-28 13:50:00,33.2,33.21,33.13,33.14,23800.0,29.1872,29.196,29.1257,29.1345,23800.0
2011-06-28 14:00:00,33.14,33.16,33.13,33.15,19800.0,29.1345,29.1521,29.1257,29.1433,19800.0
2011-06-28 14:10:00,33.16,33.22,33.15,33.2,28800.0,29.1521,29.2048,29.1433,29.1872,28800.0
2011-06-28 14:20:00,33.21,33.27,33.19,33.27,29800.0,29.196,29.2488,29.1785,29.2488,29800.0
2011-06-28 14:30:00,33.27,33.28,33.25,33.28,19200.0,29.2488,29.2576,29.2312,29.2576,19200.0
2011-06-28 14:40:00,33.28,33.29,33.23,33.26,21300.0,29.2576,29.2664,29.2136,29.24,21300.0
2011-06-28 14:50:00,33.27,33.32,33.27,33.3,21500.0,29.2488,29.2927,29.2488,29.2752,21500.0
2011-06-28 15:00:00,33.31,33.31,33.27,33.29,21300.0,29.2839,29.2839,29.2488,29.2664,21300.0
2011-06-28 15:10:00,33.3,33.33,33.29,33.31,23400.0,29.2752,29.3015,29.2664,29.2839,23400.0
2011-06-28 15:20:00,33.31,33.34,33.3,33.31,30300.0,29.2839,29.3103,29.2752,29.2839,30300.0
2011-06-28 15:30:00,33.31,33.37,33.3,33.36,54700.0,29.2839,29.3367,29.2752,29.3279,54700.0
2011-06-28 15:40:00,33.37,33.43,33.34,33.42,58700.0,29.3367,29.3894,29.3103,29.3807,58700.0
2011-06-28 15:50:00,33.42,33.47,33.41,33.44,75200.0,29.3807,29.4246,29.3719,29.3982,75200.0
2011-06-29 09:30:00,33.26,33.3,32.4,32.47,181600.0,29.24,29.2752,28.4839,28.5455,181600.0
2011-06-29 09:40:00,32.5,32.74,32.26,32.66,148700.0,28.5718,28.7828,28.3609,28.7125,148700.0
2011-06-29 09:50:00,32.67,33.06,32.63,32.98,126900.0,28.7213,29.0642,28.6861,28.9938,126900.0
2011-06-29 10:00:00,33.01,33.08,32.87,32.99,66200.0,29.0202,29.0817,28.8971,29.0026,66200.0
2011-06-29 10:10:00,32.99,33.29,32.99,33.29,272100.0,29.0026,29.2664,29.0026,29.2664,272100.0
2011-06-29 10:20:00,33.29,33.42,33.23,33.34,98700.0,29.2664,29.3807,29.2136,29.3103,98700.0
2011-06-29 10:30:00,33.34,33.34,33.13,33.25,31100.0,29.3103,29.3103,29.1257,29.2312,31100.0
2011-06-29 10:40:00,33.25,33.26,33.09,33.11,27400.0,29.2312,29.24,29.0905,29.1081,27400.0
2011-06-29 10:50:00,33.11,33.36,33.11,33.36,35000.0,29.1081,29.3279,29.1081,29.3279,35000.0
2011-06-29 11:00:00,33.37,33.55,33.24,33.53,64000.0,29.3367,29.4949,29.2224,29.4774,64000.0
2011-06-29 11:10:00,33.54,33.54,33.36,33.41,26100.0,29.4861,29.4861,29.3279,29.3719,26100.0
2011-06-29 11:20:00,33.42,33.43,33.28,33.33,38600.0,29.3807,29.3894,29.2576,29.3015,38600.0
2011-06-29 11:30:00,33.33,33.41,33.24,33.28,48900.0,29.3015,29.3719,29.2224,29.2576,48900.0
2011-06-29 11:40:00,33.29,33.35,33.24,33.3,27100.0,29.2664,29.3191,29.2224,29.2752,27100.0
2011-06-29 11:50:00,33.29,33.37,33.29,33.34,96900.0,29.2664,29.3367,29.2664,29.3103,96900.0
2011-06-29 12:00:00,33.33,33.54,33.33,33.51,27600.0,29.3015,29.4861,29.3015,29.4598,27600.0
2011-06-29 12:10:00,33.51,33.51,33.36,33.37,10100.0,29.4598,29.4598,29.3279,29.3367,10100.0
2011-06-29 12:20:00,33.37,33.44,33.35,33.4,8900.0,29.3367,29.3982,29.3191,29.3631,8900.0
2011-06-29 12:30:00,33.39,33.5,33.35,33.49,14100.0,29.3543,29.451,29.3191,29.4422,14100.0
2011-06-29 12:40:00,33.5,33.52,33.49,33.49,13600.0,29.451,29.4686,29.4422,29.4422,13600.0
2011-06-29 12:50:00,33.5,33.6,33.5,33.53,23800.0,29.451,29.5389,29.451,29.4774,23800.0
2011-06-29 13:00:00,33.53,33.56,33.53,33.53,17100.0,29.4774,29.5037,29.4774,29.4774,17100.0
2011-06-29 13:10:00,33.53,33.55,33.49,33.5,16100.0,29.4774,29.4949,29.4422,29.451,16100.0
2011-06-29 13:20:00,33.5,33.5,33.45,33.46,15400.0,29.451,29.451,29.407,29.4158,15400.0
2011-06-29 13:30:00,33.46,33.49,33.46,33.48,12200.0,29.4158,29.4422,29.4158,29.4334,12200.0
2011-06-29 13:40:00,33.48,33.49,33.42,33.47,10800.0,29.4334,29.4422,29.3807,29.4246,10800.0
2011-06-29 13:50:00,33.48,33.51,33.39,33.4,20700.0,29.4334,29.4598,29.3543,29.3631,20700.0
2011-06-29 14:00:00,33.39,33.46,33.39,33.42,15100.0,29.3543,29.4158,29.3543,29.3807,15100.0
2011-06-29 14:10:00,33.42,33.45,33.32,33.43,38500.0,29.3807,29.407,29.2927,29.3894,38500.0
2011-06-29 14:20:00,33.44,33.45,33.17,33.25,57300.0,29.3982,29.407,29.1609,29.2312,57300.0
2011-06-29 14:30:00,33.26,33.27,33.19,33.19,16700.0,29.24,29.2488,29.1785,29.1785,16700.0
2011-06-29 14:40:00,33.18,33.26,33.15,33.23,20700.0,29.1697,29.24,29.1433,29.2136,20700.0
2011-06-29 14:50:00,33.23,33.35,33.22,33.35,37500.0,29.2136,29.3191,29.2048,29.3191,37500.0
2011-06-29 15:00:00,33.35,33.44,33.35,33.43,30200.0,29.3191,29.3982,29.3191,29.3894,30200.0
2011-06-29 15:10:00,33.44,33.45,33.35,33.35,23300.0,29.3982,29.407,29.3191,29.3191,23300.0
2011-06-29 15:20:00,33.35,33.42,33.3,33.4,42900.0,29.3191,29.3807,29.2752,29.3631,42900.0
2011-06-29 15:30:00,33.41,33.44,33.39,33.39,36300.0,29.3719,29.3982,29.3543,29.3543,36300.0
2011-06-29 15:40:00,33.4,33.43,33.38,33.4,74900.0,29.3631,29.3894,29.3455,29.3631,74900.0
2011-06-29 15:50:00,33.4,33.45,33.38,33.45,101400.0,29.3631,29.407,29.3455,29.407,101400.0
2011-06-30 09:30:00,33.66,33.92,33.53,33.91,38500.0,29.5916,29.8202,29.4774,29.8114,38500.0
2011-06-30 09:40:00,33.93,34.17,33.74,34.09,65400.0,29.829,30.04,29.662,29.9697,65400.0
2011-06-30 09:50:00,34.09,34.2,34.08,34.1,38000.0,29.9697,30.0664,29.9609,29.9785,38000.0
2011-06-30 10:00:00,34.1,34.31,34.07,34.3,60500.0,29.9785,30.1631,29.9521,30.1543,60500.0
2011-06-30 10:10:00,34.28,34.29,34.16,34.22,34600.0,30.1367,30.1455,30.0312,30.084,34600.0
2011-06-30 10:20:00,34.24,34.39,34.24,34.24,37700.0,30.1015,30.2334,30.1015,30.1015,37700.0
2011-06-30 10:30:00,34.24,34.25,34.14,34.15,30100.0,30.1015,30.1103,30.0136,30.0224,30100.0
2011-06-30 10:40:00,34.16,34.18,34.1,34.16,40000.0,30.0312,30.0488,29.9785,30.0312,40000.0
2011-06-30 10:50:00,34.16,34.18,34.07,34.07,27400.0,30.0312,30.0488,29.9521,29.9521,27400.0
2011-06-30 11:00:00,34.07,34.14,34.0,34.0,39300.0,29.9521,30.0136,29.8905,29.8905,39300.0
2011-06-30 11:10:00,34.01,34.15,34.01,34.06,84000.0,29.8993,30.0224,29.8993,29.9433,84000.0
2011-06-30 11:20:00,34.06,34.12,34.04,34.09,25900.0,29.9433,29.996,29.9257,29.9697,25900.0
2011-06-30 11:30:00,34.09,34.11,34.05,34.06,23500.0,29.9697,29.9873,29.9345,29.9433,23500.0
2011-06-30 11:40:00,34.07,34.11,34.06,34.1,23800.0,29.9521,29.9873,29.9433,29.9785,23800.0
2011-06-30 11:50:00,34.1,34.1,33.97,33.98,22100.0,29.9785,29.9785,29.8642,29.873,22100.0
2011-06-30 12:00:00,33.98,34.07,33.98,34.05,10200.0,29.873,29.9521,29.873,29.9345,10200.0
2011-06-30 12:10:00,34.06,34.06,33.97,34.01,18500.0,29.9433,29.9433,29.8642,29.8993,18500.0
2011-06-30 12:20:00,34.03,34.03,34.0,34.01,8200.0,29.9169,29.9169,29.8905,29.8993,8200.0
2011-06-30 12:30:00,34.0,34.03,34.0,34.03,22800.0,29.8905,29.9169,29.8905,29.9169,22800.0
2011-06-30 12:40:00,34.03,34.03,33.89,33.89,31200.0,29.9169,29.9169,29.7938,29.7938,31200.0
2011-06-30 12:50:00,33.88,33.99,33.87,33.87,38700.0,29.7851,29.8818,29.7763,29.7763,38700.0
2011-06-30 13:00:00,33.88,33.96,33.88,33.91,14700.0,29.7851,29.8554,29.7851,29.8114,14700.0
2011-06-30 13:10:00,33.91,33.95,33.88,33.95,8200.0,29.8114,29.8466,29.7851,29.8466,8200.0
2011-06-30 13:20:00,33.96,33.96,33.9,33.9,10900.0,29.8554,29.8554,29.8026,29.8026,10900.0
2011-06-30 13:30:00,33.91,34.0,33.9,33.93,21300.0,29.8114,29.8905,29.8026,29.829,21300.0
2011-06-30 13:40:00,33.92,33.92,33.88,33.9,10100.0,29.8202,29.8202,29.7851,29.8026,10100.0
2011-06-30 13:50:00,33.91,33.96,33.9,33.96,14000.0,29.8114,29.8554,29.8026,29.8554,14000.0
2011-06-30 14:00:00,33.96,34.03,33.93,33.93,16000.0,29.8554,29.9169,29.829,29.829,16000.0
2011-06-30 14:10:00,33.94,34.0,33.94,33.95,13900.0,29.8378,29.8905,29.8378,29.8466,13900.0
2011-06-30 14:20:00,33.96,33.97,33.94,33.95,17800.0,29.8554,29.8642,29.8378,29.8466,17800.0
2011-06-30 14:30:00,33.94,33.99,33.91,33.91,19300.0,29.8378,29.8818,29.8114,29.8114,19300.0
2011-06-30 14:40:00,33.91,33.97,33.91,33.93,14500.0,29.8114,29.8642,29.8114,29.829,14500.0
2011-06-30 14:50:00,33.94,33.97,33.92,33.96,18200.0,29.8378,29.8642,29.8202,29.8554,18200.0
2011-06-30 15:00:00,33.96,33.97,33.91,33.97,18200.0,29.8554,29.8642,29.8114,29.8642,18200.0
2011-06-30 15:10:00,33.97,33.99,33.96,33.98,21700.0,29.8642,29.8818,29.8554,29.873,21700.0
2011-06-30 15:20:00,33.99,34.03,33.98,34.02,25600.0,29.8818,29.9169,29.873,29.9081,25600.0
2011-06-30 15:30:00,34.01,34.04,34.01,34.02,15300.0,29.8993,29.9257,29.8993,29.9081,15300.0
2011-06-30 15:40:00,34.02,34.02,33.95,33.99,182100.0,29.9081,29.9081,29.8466,29.8818,182100.0
2011-06-30 15:50:00,33.99,33.99,33.9,33.9,115400.0,29.8818,29.8818,29.8026,29.8026,115400.0
2011-07-01 09:30:00,33.92,33.93,33.79,33.93,75400.0,29.8202,29.829,29.7059,29.829,75400.0
2011-07-01 09:40:00,33.92,34.1,33.92,34.07,16800.0,29.8202,29.9785,29.8202,29.9521,16800.0
2011-07-01 09:50:00,34.06,34.07,33.93,33.93,21800.0,29.9433,29.9521,29.829,29.829,21800.0
2011-07-01 10:00:00,33.94,34.22,33.94,34.05,64900.0,29.8378,30.084,29.8378,29.9345,64900.0
2011-07-01 10:10:00,34.05,34.24,34.04,34.16,31500.0,29.9345,30.1015,29.9257,30.0312,31500.0
2011-07-01 10:20:00,34.16,34.24,34.07,34.15,64500.0,30.0312,30.1015,29.9521,30.0224,64500.0
2011-07-01 10:30:00,34.14,34.24,34.09,34.15,99200.0,30.0136,30.1015,29.9697,30.0224,99200.0
2011-07-01 10:40:00,34.19,34.22,34.15,34.16,12300.0,30.0576,30.084,30.0224,30.0312,12300.0
2011-07-01 10:50:00,34.18,34.19,34.03,34.06,94300.0,30.0488,30.0576,29.9169,29.9433,94300.0
2011-07-01 11:00:00,34.07,34.18,34.07,34.12,13600.0,29.9521,30.0488,29.9521,29.996,13600.0
2011-07-01 11:10:00,34.11,34.2,34.08,34.15,17400.0,29.9873,30.0664,29.9609,30.0224,17400.0
2011-07-01 11:20:00,34.19,34.21,34.11,34.2,17200.0,30.0576,30.0752,29.9873,30.0664,17200.0
2011-07-01 11:30:00,34.17,34.2,34.14,34.15,31400.0,30.04,30.0664,30.0136,30.0224,31400.0
2011-07-01 11:40:00,34.15,34.19,34.13,34.19,14200.0,30.0224,30.0576,30.0048,30.0576,14200.0
2011-07-01 11:50:00,34.19,34.22,34.14,34.2,24600.0,30.0576,30.084,30.0136,30.0664,24600.0
2011-07-01 12:00:00,34.19,34.22,34.18,34.2,12500.0,30.0576,30.084,30.0488,30.0664,12500.0
2011-07-01 12:10:00,34.21,34.22,34.19,34.22,11900.0,30.0752,30.084,30.0576,30.084,11900.0
2011-07-01 12:20:00,34.22,34.24,34.18,34.2,24200.0,30.084,30.1015,30.0488,30.0664,24200.0
2011-07-01 12:30:00,34.2,34.24,34.17,34.24,8600.0,30.0664,30.1015,30.04,30.1015,8600.0
2011-07-01 12:40:00,34.23,34.24,34.15,34.21,24600.0,30.0927,30.1015,30.0224,30.0752,24600.0
2011-07-01 12:50:00,34.21,34.22,34.17,34.2,7900.0,30.0752,30.084,30.04,30.0664,7900.0
2011-07-01 13:00:00,34.2,34.22,34.18,34.21,12900.0,30.0664,30.084,30.0488,30.0752,12900.0
2011-07-01 13:10:00,34.21,34.22,34.19,34.19,11800.0,30.0752,30.084,30.0576,30.0576,11800.0
2011-07-01 13:20:00,34.2,34.21,34.16,34.17,12400.0,30.0664,30.0752,30.0312,30.04,12400.0
2011-07-01 13:30:00,34.18,34.2,34.16,34.19,9500.0,30.0488,30.0664,30.0312,30.0576,9500.0
2011-07-01 13:40:00,34.17,34.17,34.12,34.13,12300.0,30.04,30.04,29.996,30.0048,12300.0
2011-07-01 13:50:00,34.13,34.17,34.12,34.17,12800.0,30.0048,30.04,29.996,30.04,12800.0
2011-07-01 14:00:00,34.15,34.21,34.14,34.19,11600.0,30.0224,30.0752,30.0136,30.0576,11600.0
2011-07-01 14:10:00,34.19,34.24,34.19,34.21,14300.0,30.0576,30.1015,30.0576,30.0752,14300.0
2011-07-01 14:20:00,34.23,34.24,34.21,34.22,15500.0,30.0927,30.1015,30.0752,30.084,15500.0
2011-07-01 14:30:00,34.2,34.23,34.16,34.19,19200.0,30.0664,30.0927,30.0312,30.0576,19200.0
2011-07-01 14:40:00,34.18,34.22,34.18,34.2,21200.0,30.0488,30.084,30.0488,30.0664,21200.0
2011-07-01 14:50:00,34.21,34.21,34.13,34.16,26600.0,30.0752,30.0752,30.0048,30.0312,26600.0
2011-07-01 15:00:00,34.17,34.2,34.16,34.19,19000.0,30.04,30.0664,30.0312,30.0576,19000.0
2011-07-01 15:10:00,34.2,34.24,34.18,34.23,19400.0,30.0664,30.1015,30.0488,30.0927,19400.0
2011-07-01 15:20:00,34.23,34.24,34.14,34.17,30500.0,30.0927,30.1015,30.0136,30.04,30500.0
2011-07-01 15:30:00,34.18,34.2,34.14,34.19,16600.0,30.0488,30.0664,30.0136,30.0576,16600.0
2011-07-01 15:40:00,34.2,34.24,34.13,34.14,87000.0,30.0664,30.1015,30.0048,30.0136,87000.0
2011-07-01 15:50:00,34.15,34.18,33.99,34.0,152000.0,30.0224,30.0488,29.8818,29.8905,152000.0
2011-07-05 09:30:00,34.1,34.48,34.01,34.04,48200.0,29.9785,30.3125,29.8993,29.9257,48200.0
2011-07-05 09:40:00,34.04,34.21,34.03,34.13,9700.0,29.9257,30.0752,29.9169,30.0048,9700.0
2011-07-05 09:50:00,34.12,34.13,34.09,34.11,13400.0,29.996,30.0048,29.9697,29.9873,13400.0
2011-07-05 10:00:00,34.11,34.12,34.04,34.07,19500.0,29.9873,29.996,29.9257,29.9521,19500.0
2011-07-05 10:10:00,34.06,34.11,33.96,33.97,18800.0,29.9433,29.9873,29.8554,29.8642,18800.0
2011-07-05 10:20:00,33.98,34.0,33.95,33.98,9300.0,29.873,29.8905,29.8466,29.873,9300.0
2011-07-05 10:30:00,34.0,34.0,33.94,33.97,8500.0,29.8905,29.8905,29.8378,29.8642,8500.0
2011-07-05 10:40:00,33.97,34.0,33.95,33.97,4200.0,29.8642,29.8905,29.8466,29.8642,4200.0
2011-07-05 10:50:00,33.98,34.0,33.96,33.99,4600.0,29.873,29.8905,29.8554,29.8818,4600.0
2011-07-05 11:00:00,34.0,34.0,33.96,33.98,4000.0,29.8905,29.8905,29.8554,29.873,4000.0
2011-07-05 11:10:00,33.98,34.03,33.98,34.01,11800.0,29.873,29.9169,29.873,29.8993,11800.0
2011-07-05 11:20:00,34.01,34.01,33.99,33.99,9100.0,29.8993,29.8993,29.8818,29.8818,9100.0
2011-07-05 11:30:00,33.99,34.02,33.99,34.0,11500.0,29.8818,29.9081,29.8818,29.8905,11500.0
2011-07-05 11:40:00,34.0,34.04,34.0,34.0,16000.0,29.8905,29.9257,29.8905,29.8905,16000.0
2011-07-05 11:50:00,34.0,34.14,33.99,34.07,61500.0,29.8905,30.0136,29.8818,29.9521,61500.0
2011-07-05 12:00:00,34.08,34.13,34.04,34.08,30400.0,29.9609,30.0048,29.9257,29.9609,30400.0
2011-07-05 12:10:00,34.09,34.15,34.09,34.11,7800.0,29.9697,30.0224,29.9697,29.9873,7800.0
2011-07-05 12:20:00,34.13,34.14,34.06,34.1,27300.0,30.0048,30.0136,29.9433,29.9785,27300.0
2011-07-05 12:30:00,34.1,34.14,34.1,34.12,4900.0,29.9785,30.0136,29.9785,29.996,4900.0
2011-07-05 12:40:00,34.11,34.14,34.11,34.14,3400.0,29.9873,30.0136,29.9873,30.0136,3400.0
2011-07-05 12:50:00,34.13,34.18,34.12,34.14,6600.0,30.0048,30.0488,29.996,30.0136,6600.0
2011-07-05 13:00:00,34.14,34.18,34.12,34.16,9400.0,30.0136,30.0488,29.996,30.0312,9400.0
2011-07-05 13:10:00,34.16,34.2,34.15,34.2,9600.0,30.0312,30.0664,30.0224,30.0664,9600.0
2011-07-05 13:20:00,34.2,34.21,34.14,34.18,6100.0,30.0664,30.0752,30.0136,30.0488,6100.0
2011-07-05 13:30:00,34.17,34.19,34.16,34.17,5600.0,30.04,30.0576,30.0312,30.04,5600.0
2011-07-05 13:40:00,34.17,34.18,34.14,34.18,9200.0,30.04,30.0488,30.0136,30.0488,9200.0
2011-07-05 13:50:00,34.16,34.19,34.14,34.17,10700.0,30.0312,30.0576,30.0136,30.04,10700.0
2011-07-05 14:00:00,34.17,34.18,34.07,34.14,20200.0,30.04,30.0488,29.9521,30.0136,20200.0
2011-07-05 14:10:00,34.13,34.15,34.1,34.1,7300.0,30.0048,30.0224,29.9785,29.9785,7300.0
2011-07-05 14:20:00,34.08,34.08,33.99,34.02,19300.0,29.9609,29.9609,29.8818,29.9081,19300.0
2011-07-05 14:30:00,34.01,34.08,34.01,34.08,2800.0,29.8993,29.9609,29.8993,29.9609,2800.0
2011-07-05 14:40:00,34.09,34.1,34.09,34.09,1300.0,29.9697,29.9785,29.9697,29.9697,1300.0
2011-07-05 14:50:00,34.1,34.11,34.09,34.1,4900.0,29.9785,29.9873,29.9697,29.9785,4900.0
2011-07-05 15:00:00,34.11,34.11,34.08,34.11,9500.0,29.9873,29.9873,29.9609,29.9873,9500.0
2011-07-05 15:10:00,34.11,34.13,34.09,34.11,18100.0,29.9873,30.0048,29.9697,29.9873,18100.0
2011-07-05 15:20:00,34.1,34.2,34.1,34.12,44200.0,29.9785,30.0664,29.9785,29.996,44200.0
2011-07-05 15:30:00,34.13,34.14,34.09,34.11,19900.0,30.0048,30.0136,29.9697,29.9873,19900.0
2011-07-05 15:40:00,34.11,34.11,34.07,34.09,18800.0,29.9873,29.9873,29.9521,29.9697,18800.0
2011-07-05 15:50:00,34.09,34.1,34.06,34.07,26000.0,29.9697,29.9785,29.9433,29.9521,26000.0
2011-07-06 09:30:00,34.09,34.13,34.06,34.09,12300.0,29.9697,30.0048,29.9433,29.9697,12300.0
2011-07-06 09:40:00,34.07,34.14,34.06,34.14,9000.0,29.9521,30.0136,29.9433,30.0136,9000.0
2011-07-06 09:50:00,34.13,34.18,34.02,34.04,25000.0,30.0048,30.0488,29.9081,29.9257,25000.0
2011-07-06 10:00:00,34.04,34.1,33.96,34.1,18200.0,29.9257,29.9785,29.8554,29.9785,18200.0
2011-07-06 10:10:00,34.11,34.18,34.09,34.11,20500.0,29.9873,30.0488,29.9697,29.9873,20500.0
2011-07-06 10:20:00,34.13,34.15,34.13,34.14,8700.0,30.0048,30.0224,30.0048,30.0136,8700.0
2011-07-06 10:30:00,34.14,34.18,34.14,34.17,8200.0,30.0136,30.0488,30.0136,30.04,8200.0
2011-07-06 10:40:00,34.2,34.2,34.12,34.18,9100.0,30.0664,30.0664,29.996,30.0488,9100.0
2011-07-06 10:50:00,34.19,34.21,34.14,34.14,15500.0,30.0576,30.0752,30.0136,30.0136,15500.0
2011-07-06 11:00:00,34.15,34.2,34.11,34.11,13000.0,30.0224,30.0664,29.9873,29.9873,13000.0
2011-07-06 11:10:00,34.11,34.18,34.11,34.13,6900.0,29.9873,30.0488,29.9873,30.0048,6900.0
2011-07-06 11:20:00,34.14,34.16,34.11,34.14,12400.0,30.0136,30.0312,29.9873,30.0136,12400.0
2011-07-06 11:30:00,34.14,34.23,34.14,34.21,7900.0,30.0136,30.0927,30.0136,30.0752,7900.0
2011-07-06 11:40:00,34.22,34.26,34.2,34.25,7000.0,30.084,30.1191,30.0664,30.1103,7000.0
2011-07-06 11:50:00,34.25,34.28,34.24,34.25,8600.0,30.1103,30.1367,30.1015,30.1103,8600.0
2011-07-06 12:00:00,34.25,34.25,34.18,34.19,29800.0,30.1103,30.1103,30.0488,30.0576,29800.0
2011-07-06 12:10:00,34.19,34.2,34.12,34.15,29600.0,30.0576,30.0664,29.996,30.0224,29600.0
2011-07-06 12:20:00,34.14,34.16,34.14,34.14,8900.0,30.0136,30.0312,30.0136,30.0136,8900.0
2011-07-06 12:30:00,34.14,34.18,34.14,34.18,13400.0,30.0136,30.0488,30.0136,30.0488,13400.0
2011-07-06 12:40:00,34.18,34.19,34.13,34.16,13400.0,30.0488,30.0576,30.0048,30.0312,13400.0
2011-07-06 12:50:00,34.17,34.21,34.17,34.2,8500.0,30.04,30.0752,30.04,30.0664,8500.0
2011-07-06 13:00:00,34.2,34.23,34.16,34.16,19000.0,30.0664,30.0927,30.0312,30.0312,19000.0
2011-07-06 13:10:00,34.17,34.23,34.15,34.22,12400.0,30.04,30.0927,30.0224,30.084,12400.0
2011-07-06 13:20:00,34.22,34.22,34.17,34.18,6300.0,30.084,30.084,30.04,30.0488,6300.0
2011-07-06 13:30:00,34.18,34.2,34.17,34.19,5500.0,30.0488,30.0664,30.04,30.0576,5500.0
2011-07-06 13:40:00,34.18,34.21,34.17,34.17,8200.0,30.0488,30.0752,30.04,30.04,8200.0
2011-07-06 13:50:00,34.17,34.21,34.15,34.2,7600.0,30.04,30.0752,30.0224,30.0664,7600.0
2011-07-06 14:00:00,34.19,34.19,34.11,34.12,9100.0,30.0576,30.0576,29.9873,29.996,9100.0
2011-07-06 14:10:00,34.12,34.15,34.11,34.14,3300.0,29.996,30.0224,29.9873,30.0136,3300.0
2011-07-06 14:20:00,34.14,34.15,34.05,34.09,13000.0,30.0136,30.0224,29.9345,29.9697,13000.0
2011-07-06 14:30:00,34.1,34.14,34.1,34.14,3200.0,29.9785,30.0136,29.9785,30.0136,3200.0
2011-07-06 14:40:00,34.13,34.18,34.13,34.16,6600.0,30.0048,30.0488,30.0048,30.0312,6600.0
2011-07-06 14:50:00,34.16,34.24,34.13,34.14,157100.0,30.0312,30.1015,30.0048,30.0136,157100.0
2011-07-06 15:00:00,34.14,34.17,34.11,34.15,17600.0,30.0136,30.04,29.9873,30.0224,17600.0
2011-07-06 15:10:00,34.15,34.16,34.07,34.12,13100.0,30.0224,30.0312,29.9521,29.996,13100.0
2011-07-06 15:20:00,34.13,34.14,34.11,34.12,9300.0,30.0048,30.0136,29.9873,29.996,9300.0
2011-07-06 15:30:00,34.13,34.14,34.09,34.11,9700.0,30.0048,30.0136,29.9697,29.9873,9700.0
2011-07-06 15:40:00,34.1,34.13,34.07,34.1,19300.0,29.9785,30.0048,29.9521,29.9785,19300.0
2011-07-06 15:50:00,34.11,34.14,34.09,34.1,57400.0,29.9873,30.0136,29.9697,29.9785,57400.0
2011-07-07 09:30:00,34.14,34.32,33.91,34.32,62100.0,30.0136,30.1719,29.8114,30.1719,62100.0
2011-07-07 09:40:00,34.29,34.32,33.96,33.97,70200.0,30.1455,30.1719,29.8554,29.8642,70200.0
2011-07-07 09:50:00,33.97,34.07,33.96,34.04,16300.0,29.8642,29.9521,29.8554,29.9257,16300.0
2011-07-07 10:00:00,34.08,34.15,34.05,34.1,82000.0,29.9609,30.0224,29.9345,29.9785,82000.0
2011-07-07 10:10:00,34.12,34.2,34.1,34.1,72500.0,29.996,30.0664,29.9785,29.9785,72500.0
2011-07-07 10:20:00,34.1,34.25,34.09,34.23,16400.0,29.9785,30.1103,29.9697,30.0927,16400.0
2011-07-07 10:30:00,34.22,34.26,34.13,34.15,43100.0,30.084,30.1191,30.0048,30.0224,43100.0
2011-07-07 10:40:00,34.15,34.18,34.12,34.15,46200.0,30.0224,30.0488,29.996,30.0224,46200.0
2011-07-07 10:50:00,34.15,34.16,34.11,34.15,17300.0,30.0224,30.0312,29.9873,30.0224,17300.0
2011-07-07 11:00:00,34.15,34.16,34.12,34.13,16100.0,30.0224,30.0312,29.996,30.0048,16100.0
2011-07-07 11:10:00,34.13,34.13,34.1,34.13,10200.0,30.0048,30.0048,29.9785,30.0048,10200.0
2011-07-07 11:20:00,34.13,34.15,34.12,34.14,9100.0,30.0048,30.0224,29.996,30.0136,9100.0
2011-07-07 11:30:00,34.14,34.15,34.13,34.14,12100.0,30.0136,30.0224,30.0048,30.0136,12100.0
2011-07-07 11:40:00,34.14,34.15,34.13,34.13,9900.0,30.0136,30.0224,30.0048,30.0048,9900.0
2011-07-07 11:50:00,34.14,34.14,34.09,34.11,13800.0,30.0136,30.0136,29.9697,29.9873,13800.0
2011-07-07 12:00:00,34.11,34.11,34.06,34.1,8200.0,29.9873,29.9873,29.9433,29.9785,8200.0
2011-07-07 12:10:00,34.1,34.14,34.08,34.1,15500.0,29.9785,30.0136,29.9609,29.9785,15500.0
2011-07-07 12:20:00,34.11,34.14,34.1,34.14,9100.0,29.9873,30.0136,29.9785,30.0136,9100.0
2011-07-07 12:30:00,34.14,34.18,34.13,34.18,117000.0,30.0136,30.0488,30.0048,30.0488,117000.0
2011-07-07 12:40:00,34.18,34.29,34.18,34.23,15200.0,30.0488,30.1455,30.0488,30.0927,15200.0
2011-07-07 12:50:00,34.23,34.26,34.23,34.25,5700.0,30.0927,30.1191,30.0927,30.1103,5700.0
2011-07-07 13:00:00,34.25,34.27,34.24,34.27,12300.0,30.1103,30.1279,30.1015,30.1279,12300.0
2011-07-07 13:10:00,34.27,34.28,34.23,34.24,10300.0,30.1279,30.1367,30.0927,30.1015,10300.0
2011-07-07 13:20:00,34.25,34.31,34.25,34.3,20700.0,30.1103,30.1631,30.1103,30.1543,20700.0
2011-07-07 13:30:00,34.3,34.31,34.24,34.25,46900.0,30.1543,30.1631,30.1015,30.1103,46900.0
2011-07-07 13:40:00,34.25,34.3,34.14,34.15,36000.0,30.1103,30.1543,30.0136,30.0224,36000.0
2011-07-07 13:50:00,34.15,34.2,34.12,34.15,30100.0,30.0224,30.0664,29.996,30.0224,30100.0
2011-07-07 14:00:00,34.15,34.17,34.11,34.13,20900.0,30.0224,30.04,29.9873,30.0048,20900.0
2011-07-07 14:10:00,34.13,34.16,34.12,34.14,15100.0,30.0048,30.0312,29.996,30.0136,15100.0
2011-07-07 14:20:00,34.14,34.17,34.09,34.09,23100.0,30.0136,30.04,29.9697,29.9697,23100.0
2011-07-07 14:30:00,34.1,34.15,34.1,34.14,45700.0,29.9785,30.0224,29.9785,30.0136,45700.0
2011-07-07 14:40:00,34.14,34.22,34.11,34.18,154000.0,30.0136,30.084,29.9873,30.0488,154000.0
2011-07-07 14:50:00,34.18,34.18,34.13,34.14,26800.0,30.0488,30.0488,30.0048,30.0136,26800.0
2011-07-07 15:00:00,34.14,34.18,34.13,34.13,21000.0,30.0136,30.0488,30.0048,30.0048,21000.0
2011-07-07 15:10:00,34.14,34.15,34.14,34.14,22400.0,30.0136,30.0224,30.0136,30.0136,22400.0
2011-07-07 15:20:00,34.15,34.17,34.13,34.14,33400.0,30.0224,30.04,30.0048,30.0136,33400.0
2011-07-07 15:30:00,34.13,34.15,34.13,34.14,36800.0,30.0048,30.0224,30.0048,30.0136,36800.0
2011-07-07 15:40:00,34.14,34.15,34.12,34.14,34400.0,30.0136,30.0224,29.996,30.0136,34400.0
2011-07-07 15:50:00,34.14,34.14,34.1,34.1,42400.0,30.0136,30.0136,29.9785,29.9785,42400.0
2011-07-08 09:30:00,33.82,34.03,33.63,34.02,26900.0,29.7323,29.9169,29.5653,29.9081,26900.0
2011-07-08 09:40:00,34.0,34.17,33.98,33.98,17800.0,29.8905,30.04,29.873,29.873,17800.0
2011-07-08 09:50:00,33.97,33.98,33.86,33.87,25800.0,29.8642,29.873,29.7675,29.7763,25800.0
2011-07-08 10:00:00,33.88,33.9,33.83,33.87,16600.0,29.7851,29.8026,29.7411,29.7763,16600.0
2011-07-08 10:10:00,33.85,33.85,33.73,33.73,11300.0,29.7587,29.7587,29.6532,29.6532,11300.0
2011-07-08 10:20:00,33.73,33.81,33.72,33.79,10400.0,29.6532,29.7235,29.6444,29.7059,10400.0
2011-07-08 10:30:00,33.79,33.85,33.76,33.84,18400.0,29.7059,29.7587,29.6796,29.7499,18400.0
2011-07-08 10:40:00,33.82,33.89,33.79,33.79,8300.0,29.7323,29.7938,29.7059,29.7059,8300.0
2011-07-08 10:50:00,33.78,33.87,33.77,33.87,8100.0,29.6971,29.7763,29.6883,29.7763,8100.0
2011-07-08 11:00:00,33.87,33.91,33.83,33.87,16200.0,29.7763,29.8114,29.7411,29.7763,16200.0
2011-07-08 11:10:00,33.87,33.9,33.74,33.77,16800.0,29.7763,29.8026,29.662,29.6883,16800.0
2011-07-08 11:20:00,33.76,33.85,33.76,33.83,7600.0,29.6796,29.7587,29.6796,29.7411,7600.0
2011-07-08 11:30:00,33.82,33.91,33.8,33.9,8600.0,29.7323,29.8114,29.7147,29.8026,8600.0
2011-07-08 11:40:00,33.9,33.96,33.85,33.85,20400.0,29.8026,29.8554,29.7587,29.7587,20400.0
2011-07-08 11:50:00,33.86,33.94,33.86,33.92,5900.0,29.7675,29.8378,29.7675,29.8202,5900.0
2011-07-08 12:00:00,33.92,34.04,33.92,33.99,8800.0,29.8202,29.9257,29.8202,29.8818,8800.0
2011-07-08 12:10:00,33.98,34.02,33.94,33.97,8500.0,29.873,29.9081,29.8378,29.8642,8500.0
2011-07-08 12:20:00,33.98,33.99,33.95,33.95,11300.0,29.873,29.8818,29.8466,29.8466,11300.0
2011-07-08 12:30:00,33.94,33.98,33.91,33.96,6100.0,29.8378,29.873,29.8114,29.8554,6100.0
2011-07-08 12:40:00,33.97,33.98,33.89,33.93,27600.0,29.8642,29.873,29.7938,29.829,27600.0
2011-07-08 12:50:00,33.94,33.98,33.92,33.97,7600.0,29.8378,29.873,29.8202,29.8642,7600.0
2011-07-08 13:00:00,33.95,33.98,33.91,33.96,13800.0,29.8466,29.873,29.8114,29.8554,13800.0
2011-07-08 13:10:00,33.94,33.95,33.9,33.92,12600.0,29.8378,29.8466,29.8026,29.8202,12600.0
2011-07-08 13:20:00,33.92,33.96,33.91,33.95,9800.0,29.8202,29.8554,29.8114,29.8466,9800.0
2011-07-08 13:30:00,33.95,33.95,33.94,33.95,8400.0,29.8466,29.8466,29.8378,29.8466,8400.0
2011-07-08 13:40:00,33.95,33.95,33.92,33.92,9700.0,29.8466,29.8466,29.8202,29.8202,9700.0
2011-07-08 13:50:00,33.92,33.94,33.89,33.89,8200.0,29.8202,29.8378,29.7938,29.7938,8200.0
2011-07-08 14:00:00,33.9,33.9,33.79,33.84,25300.0,29.8026,29.8026,29.7059,29.7499,25300.0
2011-07-08 14:10:00,33.86,33.87,33.79,33.83,6700.0,29.7675,29.7763,29.7059,29.7411,6700.0
2011-07-08 14:20:00,33.83,33.94,33.83,33.94,6100.0,29.7411,29.8378,29.7411,29.8378,6100.0
2011-07-08 14:30:00,33.95,33.95,33.91,33.94,7400.0,29.8466,29.8466,29.8114,29.8378,7400.0
2011-07-08 14:40:00,33.95,33.95,33.92,33.95,8400.0,29.8466,29.8466,29.8202,29.8466,8400.0
2011-07-08 14:50:00,33.95,33.95,33.89,33.89,5000.0,29.8466,29.8466,29.7938,29.7938,5000.0
2011-07-08 15:00:00,33.89,33.92,33.86,33.86,6000.0,29.7938,29.8202,29.7675,29.7675,6000.0
2011-07-08 15:10:00,33.85,33.86,33.8,33.82,3500.0,29.7587,29.7675,29.7147,29.7323,3500.0
2011-07-08 15:20:00,33.83,33.86,33.83,33.86,2500.0,29.7411,29.7675,29.7411,29.7675,2500.0
2011-07-08 15:30:00,33.85,33.91,33.84,33.91,8900.0,29.7587,29.8114,29.7499,29.8114,8900.0
2011-07-08 15:40:00,33.91,33.95,33.87,33.9,21100.0,29.8114,29.8466,29.7763,29.8026,21100.0
2011-07-08 15:50:00,33.9,33.93,33.85,33.87,34500.0,29.8026,29.829,29.7587,29.7763,34500.0
2011-07-11 09:30:00,33.66,33.7,33.52,33.62,21500.0,29.5916,29.6268,29.4686,29.5565,21500.0
2011-07-11 09:40:00,33.64,33.7,33.6,33.7,9000.0,29.5741,29.6268,29.5389,29.6268,9000.0
2011-07-11 09:50:00,33.7,33.75,33.68,33.7,12100.0,29.6268,29.6708,29.6092,29.6268,12100.0
2011-07-11 10:00:00,33.71,33.73,33.62,33.62,10300.0,29.6356,29.6532,29.5565,29.5565,10300.0
2011-07-11 10:10:00,33.61,33.61,33.54,33.55,16800.0,29.5477,29.5477,29.4861,29.4949,16800.0
2011-07-11 10:20:00,33.55,33.56,33.5,33.5,9300.0,29.4949,29.5037,29.451,29.451,9300.0
2011-07-11 10:30:00,33.5,33.56,33.49,33.54,9100.0,29.451,29.5037,29.4422,29.4861,9100.0
2011-07-11 10:40:00,33.54,33.6,33.52,33.6,9400.0,29.4861,29.5389,29.4686,29.5389,9400.0
2011-07-11 10:50:00,33.6,33.62,33.5,33.5,32400.0,29.5389,29.5565,29.451,29.451,32400.0
2011-07-11 11:00:00,33.51,33.57,33.5,33.52,24000.0,29.4598,29.5125,29.451,29.4686,24000.0
2011-07-11 11:10:00,33.51,33.52,33.47,33.47,41000.0,29.4598,29.4686,29.4246,29.4246,41000.0
2011-07-11 11:20:00,33.47,33.51,33.46,33.48,6900.0,29.4246,29.4598,29.4158,29.4334,6900.0
2011-07-11 11:30:00,33.48,33.49,33.41,33.41,9000.0,29.4334,29.4422,29.3719,29.3719,9000.0
2011-07-11 11:40:00,33.42,33.51,33.42,33.44,9700.0,29.3807,29.4598,29.3807,29.3982,9700.0
2011-07-11 11:50:00,33.45,33.51,33.45,33.46,6700.0,29.407,29.4598,29.407,29.4158,6700.0
2011-07-11 12:00:00,33.45,33.49,33.43,33.49,3400.0,29.407,29.4422,29.3894,29.4422,3400.0
2011-07-11 12:10:00,33.49,33.5,33.46,33.46,4900.0,29.4422,29.451,29.4158,29.4158,4900.0
2011-07-11 12:20:00,33.47,33.48,33.42,33.44,8500.0,29.4246,29.4334,29.3807,29.3982,8500.0
2011-07-11 12:30:00,33.44,33.45,33.41,33.44,5400.0,29.3982,29.407,29.3719,29.3982,5400.0
2011-07-11 12:40:00,33.45,33.48,33.41,33.41,8600.0,29.407,29.4334,29.3719,29.3719,8600.0
2011-07-11 12:50:00,33.42,33.43,33.36,33.37,5200.0,29.3807,29.3894,29.3279,29.3367,5200.0
2011-07-11 13:00:00,33.37,33.4,33.33,33.33,5200.0,29.3367,29.3631,29.3015,29.3015,5200.0
2011-07-11 13:10:00,33.35,33.38,33.34,33.34,6500.0,29.3191,29.3455,29.3103,29.3103,6500.0
2011-07-11 13:20:00,33.34,33.4,33.34,33.39,5900.0,29.3103,29.3631,29.3103,29.3543,5900.0
2011-07-11 13:30:00,33.39,33.43,33.38,33.43,12100.0,29.3543,29.3894,29.3455,29.3894,12100.0
2011-07-11 13:40:00,33.43,33.44,33.39,33.42,7600.0,29.3894,29.3982,29.3543,29.3807,7600.0
2011-07-11 13:50:00,33.42,33.5,33.42,33.5,11600.0,29.3807,29.451,29.3807,29.451,11600.0
2011-07-11 14:00:00,33.49,33.53,33.45,33.45,11600.0,29.4422,29.4774,29.407,29.407,11600.0
2011-07-11 14:10:00,33.45,33.47,33.39,33.42,15700.0,29.407,29.4246,29.3543,29.3807,15700.0
2011-07-11 14:20:00,33.4,33.44,33.37,33.44,35100.0,29.3631,29.3982,29.3367,29.3982,35100.0
2011-07-11 14:30:00,33.43,33.43,33.37,33.38,10600.0,29.3894,29.3894,29.3367,29.3455,10600.0
2011-07-11 14:40:00,33.38,33.41,33.37,33.39,9900.0,29.3455,29.3719,29.3367,29.3543,9900.0
2011-07-11 14:50:00,33.39,33.4,33.35,33.39,7900.0,29.3543,29.3631,29.3191,29.3543,7900.0
2011-07-11 15:00:00,33.4,33.41,33.32,33.32,9500.0,29.3631,29.3719,29.2927,29.2927,9500.0
2011-07-11 15:10:00,33.32,33.39,33.32,33.34,10300.0,29.2927,29.3543,29.2927,29.3103,10300.0
2011-07-11 15:20:00,33.34,33.4,33.33,33.38,22300.0,29.3103,29.3631,29.3015,29.3455,22300.0
2011-07-11 15:30:00,33.39,33.4,33.3,33.3,77100.0,29.3543,29.3631,29.2752,29.2752,77100.0
2011-07-11 15:40:00,33.31,33.32,33.29,33.3,57700.0,29.2839,29.2927,29.2664,29.2752,57700.0
2011-07-11 15:50:00,33.31,33.31,33.25,33.29,84800.0,29.2839,29.2839,29.2312,29.2664,84800.0
2011-07-12 09:30:00,33.42,33.7,33.38,33.7,255900.0,29.3807,29.6268,29.3455,29.6268,255900.0
2011-07-12 09:40:00,33.7,33.77,33.47,33.5,25500.0,29.6268,29.6883,29.4246,29.451,25500.0
2011-07-12 09:50:00,33.51,33.54,33.35,33.45,48400.0,29.4598,29.4861,29.3191,29.407,48400.0
2011-07-12 10:00:00,33.45,33.52,33.4,33.5,30700.0,29.407,29.4686,29.3631,29.451,30700.0
2011-07-12 10:10:00,33.5,33.51,33.46,33.46,10900.0,29.451,29.4598,29.4158,29.4158,10900.0
2011-07-12 10:20:00,33.44,33.5,33.35,33.38,29100.0,29.3982,29.451,29.3191,29.3455,29100.0
2011-07-12 10:30:00,33.39,33.4,33.31,33.38,29200.0,29.3543,29.3631,29.2839,29.3455,29200.0
2011-07-12 10:40:00,33.38,33.46,33.38,33.43,13800.0,29.3455,29.4158,29.3455,29.3894,13800.0
2011-07-12 10:50:00,33.43,33.43,33.38,33.39,19900.0,29.3894,29.3894,29.3455,29.3543,19900.0
2011-07-12 11:00:00,33.38,33.39,33.3,33.32,24200.0,29.3455,29.3543,29.2752,29.2927,24200.0
2011-07-12 11:10:00,33.32,33.43,33.3,33.32,23600.0,29.2927,29.3894,29.2752,29.2927,23600.0
2011-07-12 11:20:00,33.33,33.34,33.3,33.33,10600.0,29.3015,29.3103,29.2752,29.3015,10600.0
2011-07-12 11:30:00,33.33,33.35,33.3,33.3,156000.0,29.3015,29.3191,29.2752,29.2752,156000.0
2011-07-12 11:40:00,33.3,33.39,33.3,33.38,14800.0,29.2752,29.3543,29.2752,29.3455,14800.0
2011-07-12 11:50:00,33.37,33.39,33.3,33.3,22000.0,29.3367,29.3543,29.2752,29.2752,22000.0
2011-07-12 12:00:00,33.31,33.45,33.3,33.44,222300.0,29.2839,29.407,29.2752,29.3982,222300.0
2011-07-12 12:10:00,33.44,33.44,33.33,33.35,7800.0,29.3982,29.3982,29.3015,29.3191,7800.0
2011-07-12 12:20:00,33.35,33.35,33.3,33.31,10700.0,29.3191,29.3191,29.2752,29.2839,10700.0
2011-07-12 12:30:00,33.31,33.34,33.3,33.31,7900.0,29.2839,29.3103,29.2752,29.2839,7900.0
2011-07-12 12:40:00,33.31,33.34,33.27,33.3,31300.0,29.2839,29.3103,29.2488,29.2752,31300.0
2011-07-12 12:50:00,33.3,33.36,33.28,33.35,21700.0,29.2752,29.3279,29.2576,29.3191,21700.0
2011-07-12 13:00:00,33.35,33.35,33.31,33.32,14200.0,29.3191,29.3191,29.2839,29.2927,14200.0
2011-07-12 13:10:00,33.32,33.34,33.28,33.32,16600.0,29.2927,29.3103,29.2576,29.2927,16600.0
2011-07-12 13:20:00,33.32,33.35,33.29,33.3,30800.0,29.2927,29.3191,29.2664,29.2752,30800.0
2011-07-12 13:30:00,33.31,33.36,33.3,33.33,20400.0,29.2839,29.3279,29.2752,29.3015,20400.0
2011-07-12 13:40:00,33.34,33.34,33.31,33.31,7800.0,29.3103,29.3103,29.2839,29.2839,7800.0
2011-07-12 13:50:00,33.31,33.32,33.27,33.27,11100.0,29.2839,29.2927,29.2488,29.2488,11100.0
2011-07-12 14:00:00,33.27,33.3,33.24,33.24,22700.0,29.2488,29.2752,29.2224,29.2224,22700.0
2011-07-12 14:10:00,33.25,33.29,33.22,33.27,55300.0,29.2312,29.2664,29.2048,29.2488,55300.0
2011-07-12 14:20:00,33.28,33.35,33.28,33.34,117500.0,29.2576,29.3191,29.2576,29.3103,117500.0
2011-07-12 14:30:00,33.35,33.36,33.31,33.32,18100.0,29.3191,29.3279,29.2839,29.2927,18100.0
2011-07-12 14:40:00,33.33,33.35,33.25,33.33,18000.0,29.3015,29.3191,29.2312,29.3015,18000.0
2011-07-12 14:50:00,33.32,33.34,33.29,33.34,15500.0,29.2927,29.3103,29.2664,29.3103,15500.0
2011-07-12 15:00:00,33.33,33.35,33.3,33.32,22600.0,29.3015,29.3191,29.2752,29.2927,22600.0
2011-07-12 15:10:00,33.32,33.35,33.28,33.35,26100.0,29.2927,29.3191,29.2576,29.3191,26100.0
2011-07-12 15:20:00,33.34,33.35,33.29,33.3,34600.0,29.3103,29.3191,29.2664,29.2752,34600.0
2011-07-12 15:30:00,33.31,33.35,33.28,33.35,29300.0,29.2839,29.3191,29.2576,29.3191,29300.0
2011-07-12 15:40:00,33.35,33.37,33.24,33.24,62700.0,29.3191,29.3367,29.2224,29.2224,62700.0
2011-07-12 15:50:00,33.24,33.27,33.21,33.27,177000.0,29.2224,29.2488,29.196,29.2488,177000.0
2011-07-13 09:30:00,33.31,33.47,33.24,33.34,19700.0,29.2839,29.4246,29.2224,29.3103,19700.0
2011-07-13 09:40:00,33.34,33.4,33.3,33.36,9000.0,29.3103,29.3631,29.2752,29.3279,9000.0
2011-07-13 09:50:00,33.35,33.38,33.27,33.27,15100.0,29.3191,29.3455,29.2488,29.2488,15100.0
2011-07-13 10:00:00,33.28,33.58,33.28,33.53,42200.0,29.2576,29.5213,29.2576,29.4774,42200.0
2011-07-13 10:10:00,33.54,33.57,33.43,33.55,26800.0,29.4861,29.5125,29.3894,29.4949,26800.0
2011-07-13 10:20:00,33.56,33.64,33.47,33.47,39700.0,29.5037,29.5741,29.4246,29.4246,39700.0
2011-07-13 10:30:00,33.5,33.54,33.39,33.5,74600.0,29.451,29.4861,29.3543,29.451,74600.0
2011-07-13 10:40:00,33.5,33.53,33.46,33.5,12700.0,29.451,29.4774,29.4158,29.451,12700.0
2011-07-13 10:50:00,33.52,33.61,33.49,33.59,29700.0,29.4686,29.5477,29.4422,29.5301,29700.0
2011-07-13 11:00:00,33.6,33.6,33.51,33.51,8800.0,29.5389,29.5389,29.4598,29.4598,8800.0
2011-07-13 11:10:00,33.5,33.56,33.5,33.54,8700.0,29.451,29.5037,29.451,29.4861,8700.0
2011-07-13 11:20:00,33.53,33.54,33.44,33.53,47300.0,29.4774,29.4861,29.3982,29.4774,47300.0
2011-07-13 11:30:00,33.54,33.55,33.51,33.51,4400.0,29.4861,29.4949,29.4598,29.4598,4400.0
2011-07-13 11:40:00,33.53,33.55,33.49,33.49,6000.0,29.4774,29.4949,29.4422,29.4422,6000.0
2011-07-13 11:50:00,33.49,33.5,33.4,33.41,5200.0,29.4422,29.451,29.3631,29.3719,5200.0
2011-07-13 12:00:00,33.41,33.43,33.39,33.41,11900.0,29.3719,29.3894,29.3543,29.3719,11900.0
2011-07-13 12:10:00,33.42,33.51,33.42,33.48,14700.0,29.3807,29.4598,29.3807,29.4334,14700.0
2011-07-13 12:20:00,33.49,33.5,33.42,33.48,10700.0,29.4422,29.451,29.3807,29.4334,10700.0
2011-07-13 12:30:00,33.48,33.48,33.43,33.44,4100.0,29.4334,29.4334,29.3894,29.3982,4100.0
2011-07-13 12:40:00,33.44,33.44,33.4,33.43,7600.0,29.3982,29.3982,29.3631,29.3894,7600.0
2011-07-13 12:50:00,33.42,33.47,33.38,33.45,33100.0,29.3807,29.4246,29.3455,29.407,33100.0
2011-07-13 13:00:00,33.44,33.45,33.4,33.43,21000.0,29.3982,29.407,29.3631,29.3894,21000.0
2011-07-13 13:10:00,33.43,33.45,33.42,33.45,5100.0,29.3894,29.407,29.3807,29.407,5100.0
2011-07-13 13:20:00,33.44,33.47,33.44,33.47,3200.0,29.3982,29.4246,29.3982,29.4246,3200.0
2011-07-13 13:30:00,33.47,33.49,33.46,33.49,7100.0,29.4246,29.4422,29.4158,29.4422,7100.0
2011-07-13 13:40:00,33.49,33.5,33.48,33.5,3700.0,29.4422,29.451,29.4334,29.451,3700.0
2011-07-13 13:50:00,33.5,33.5,33.46,33.47,4700.0,29.451,29.451,29.4158,29.4246,4700.0
2011-07-13 14:00:00,33.46,33.47,33.43,33.46,13100.0,29.4158,29.4246,29.3894,29.4158,13100.0
2011-07-13 14:10:00,33.47,33.49,33.43,33.46,15000.0,29.4246,29.4422,29.3894,29.4158,15000.0
2011-07-13 14:20:00,33.46,33.46,33.4,33.45,9100.0,29.4158,29.4158,29.3631,29.407,9100.0
2011-07-13 14:30:00,33.45,33.45,33.41,33.41,3800.0,29.407,29.407,29.3719,29.3719,3800.0
2011-07-13 14:40:00,33.41,33.43,33.39,33.4,6000.0,29.3719,29.3894,29.3543,29.3631,6000.0
2011-07-13 14:50:00,33.4,33.42,33.39,33.41,13300.0,29.3631,29.3807,29.3543,29.3719,13300.0
2011-07-13 15:00:00,33.41,33.43,33.37,33.4,47000.0,29.3719,29.3894,29.3367,29.3631,47000.0
2011-07-13 15:10:00,33.4,33.41,33.35,33.37,88500.0,29.3631,29.3719,29.3191,29.3367,88500.0
2011-07-13 15:20:00,33.37,33.4,33.35,33.4,26700.0,29.3367,29.3631,29.3191,29.3631,26700.0
2011-07-13 15:30:00,33.4,33.4,33.35,33.36,20400.0,29.3631,29.3631,29.3191,29.3279,20400.0
2011-07-13 15:40:00,33.35,33.4,33.33,33.35,42100.0,29.3191,29.3631,29.3015,29.3191,42100.0
2011-07-13 15:50:00,33.35,33.39,33.32,33.37,35600.0,29.3191,29.3543,29.2927,29.3367,35600.0
2011-07-14 09:30:00,33.41,33.41,33.25,33.3,15200.0,29.3719,29.3719,29.2312,29.2752,15200.0
2011-07-14 09:40:00,33.29,33.36,33.29,33.31,10500.0,29.2664,29.3279,29.2664,29.2839,10500.0
2011-07-14 09:50:00,33.33,33.51,33.33,33.49,13600.0,29.3015,29.4598,29.3015,29.4422,13600.0
2011-07-14 10:00:00,33.52,33.56,33.47,33.51,13600.0,29.4686,29.5037,29.4246,29.4598,13600.0
2011-07-14 10:10:00,33.51,33.52,33.43,33.52,25500.0,29.4598,29.4686,29.3894,29.4686,25500.0
2011-07-14 10:20:00,33.52,33.64,33.52,33.59,12500.0,29.4686,29.5741,29.4686,29.5301,12500.0
2011-07-14 10:30:00,33.58,33.62,33.57,33.61,75400.0,29.5213,29.5565,29.5125,29.5477,75400.0
2011-07-14 10:40:00,33.6,33.61,33.43,33.44,14700.0,29.5389,29.5477,29.3894,29.3982,14700.0
2011-07-14 10:50:00,33.45,33.52,33.4,33.42,9900.0,29.407,29.4686,29.3631,29.3807,9900.0
2011-07-14 11:00:00,33.42,33.47,33.39,33.46,18100.0,29.3807,29.4246,29.3543,29.4158,18100.0
2011-07-14 11:10:00,33.47,33.52,33.46,33.48,6200.0,29.4246,29.4686,29.4158,29.4334,6200.0
2011-07-14 11:20:00,33.47,33.54,33.47,33.5,9200.0,29.4246,29.4861,29.4246,29.451,9200.0
2011-07-14 11:30:00,33.5,33.62,33.49,33.59,40800.0,29.451,29.5565,29.4422,29.5301,40800.0
2011-07-14 11:40:00,33.59,33.62,33.59,33.62,11500.0,29.5301,29.5565,29.5301,29.5565,11500.0
2011-07-14 11:50:00,33.61,33.62,33.56,33.61,10800.0,29.5477,29.5565,29.5037,29.5477,10800.0
2011-07-14 12:00:00,33.6,33.6,33.56,33.57,12600.0,29.5389,29.5389,29.5037,29.5125,12600.0
2011-07-14 12:10:00,33.56,33.59,33.5,33.5,14100.0,29.5037,29.5301,29.451,29.451,14100.0
2011-07-14 12:20:00,33.51,33.52,33.5,33.5,108100.0,29.4598,29.4686,29.451,29.451,108100.0
2011-07-14 12:30:00,33.5,33.52,33.49,33.5,10700.0,29.451,29.4686,29.4422,29.451,10700.0
2011-07-14 12:40:00,33.5,33.51,33.49,33.5,9700.0,29.451,29.4598,29.4422,29.451,9700.0
2011-07-14 12:50:00,33.52,33.52,33.34,33.34,11100.0,29.4686,29.4686,29.3103,29.3103,11100.0
2011-07-14 13:00:00,33.34,33.37,33.3,33.31,11300.0,29.3103,29.3367,29.2752,29.2839,11300.0
2011-07-14 13:10:00,33.32,33.33,33.29,33.3,31000.0,29.2927,29.3015,29.2664,29.2752,31000.0
2011-07-14 13:20:00,33.31,33.35,33.3,33.35,36200.0,29.2839,29.3191,29.2752,29.3191,36200.0
2011-07-14 13:30:00,33.35,33.43,33.3,33.3,20100.0,29.3191,29.3894,29.2752,29.2752,20100.0
2011-07-14 13:40:00,33.3,33.35,33.3,33.35,30000.0,29.2752,29.3191,29.2752,29.3191,30000.0
2011-07-14 13:50:00,33.34,33.34,33.3,33.33,20600.0,29.3103,29.3103,29.2752,29.3015,20600.0
2011-07-14 14:00:00,33.33,33.34,33.3,33.31,15000.0,29.3015,29.3103,29.2752,29.2839,15000.0
2011-07-14 14:10:00,33.31,33.41,33.31,33.4,35500.0,29.2839,29.3719,29.2839,29.3631,35500.0
2011-07-14 14:20:00,33.4,33.41,33.32,33.35,32200.0,29.3631,29.3719,29.2927,29.3191,32200.0
2011-07-14 14:30:00,33.35,33.37,33.32,33.33,15700.0,29.3191,29.3367,29.2927,29.3015,15700.0
2011-07-14 14:40:00,33.33,33.36,33.3,33.3,15400.0,29.3015,29.3279,29.2752,29.2752,15400.0
2011-07-14 14:50:00,33.3,33.3,33.25,33.28,10000.0,29.2752,29.2752,29.2312,29.2576,10000.0
2011-07-14 15:00:00,33.28,33.29,33.25,33.26,18800.0,29.2576,29.2664,29.2312,29.24,18800.0
2011-07-14 15:10:00,33.25,33.4,33.25,33.4,47600.0,29.2312,29.3631,29.2312,29.3631,47600.0
2011-07-14 15:20:00,33.4,33.42,33.35,33.35,14900.0,29.3631,29.3807,29.3191,29.3191,14900.0
2011-07-14 15:30:00,33.35,33.39,33.35,33.35,19700.0,29.3191,29.3543,29.3191,29.3191,19700.0
2011-07-14 15:40:00,33.36,33.37,33.33,33.35,19700.0,29.3279,29.3367,29.3015,29.3191,19700.0
2011-07-14 15:50:00,33.35,33.38,33.34,33.35,35900.0,29.3191,29.3455,29.3103,29.3191,35900.0
2011-07-15 09:30:00,33.41,33.55,33.29,33.5,35000.0,29.3719,29.4949,29.2664,29.451,35000.0
2011-07-15 09:40:00,33.49,33.65,33.43,33.64,22500.0,29.4422,29.5829,29.3894,29.5741,22500.0
2011-07-15 09:50:00,33.63,33.63,33.48,33.49,29100.0,29.5653,29.5653,29.4334,29.4422,29100.0
2011-07-15 10:00:00,33.48,33.55,33.39,33.52,52600.0,29.4334,29.4949,29.3543,29.4686,52600.0
2011-07-15 10:10:00,33.52,33.53,33.38,33.4,22700.0,29.4686,29.4774,29.3455,29.3631,22700.0
2011-07-15 10:20:00,33.39,33.46,33.33,33.43,20600.0,29.3543,29.4158,29.3015,29.3894,20600.0
2011-07-15 10:30:00,33.44,33.46,33.37,33.4,10900.0,29.3982,29.4158,29.3367,29.3631,10900.0
2011-07-15 10:40:00,33.41,33.43,33.31,33.31,11700.0,29.3719,29.3894,29.2839,29.2839,11700.0
2011-07-15 10:50:00,33.31,33.34,33.28,33.29,8800.0,29.2839,29.3103,29.2576,29.2664,8800.0
2011-07-15 11:00:00,33.28,33.29,33.22,33.25,14200.0,29.2576,29.2664,29.2048,29.2312,14200.0
2011-07-15 11:10:00,33.25,33.28,33.23,33.23,32300.0,29.2312,29.2576,29.2136,29.2136,32300.0
2011-07-15 11:20:00,33.22,33.22,33.12,33.12,20900.0,29.2048,29.2048,29.1169,29.1169,20900.0
2011-07-15 11:30:00,33.12,33.12,33.05,33.08,43000.0,29.1169,29.1169,29.0554,29.0817,43000.0
2011-07-15 11:40:00,33.08,33.11,33.05,33.07,12400.0,29.0817,29.1081,29.0554,29.073,12400.0
2011-07-15 11:50:00,33.06,33.17,33.05,33.15,49500.0,29.0642,29.1609,29.0554,29.1433,49500.0
2011-07-15 12:00:00,33.15,33.33,33.15,33.24,22400.0,29.1433,29.3015,29.1433,29.2224,22400.0
2011-07-15 12:10:00,33.24,33.24,33.2,33.2,3700.0,29.2224,29.2224,29.1872,29.1872,3700.0
2011-07-15 12:20:00,33.19,33.19,33.14,33.16,4600.0,29.1785,29.1785,29.1345,29.1521,4600.0
2011-07-15 12:30:00,33.17,33.17,33.12,33.13,4100.0,29.1609,29.1609,29.1169,29.1257,4100.0
2011-07-15 12:40:00,33.13,33.13,33.09,33.1,7000.0,29.1257,29.1257,29.0905,29.0993,7000.0
2011-07-15 12:50:00,33.09,33.16,33.09,33.12,21400.0,29.0905,29.1521,29.0905,29.1169,21400.0
2011-07-15 13:00:00,33.11,33.11,33.09,33.11,14500.0,29.1081,29.1081,29.0905,29.1081,14500.0
2011-07-15 13:10:00,33.1,33.13,33.09,33.09,6600.0,29.0993,29.1257,29.0905,29.0905,6600.0
2011-07-15 13:20:00,33.1,33.13,33.09,33.11,2700.0,29.0993,29.1257,29.0905,29.1081,2700.0
2011-07-15 13:30:00,33.11,33.12,33.09,33.1,5600.0,29.1081,29.1169,29.0905,29.0993,5600.0
2011-07-15 13:40:00,33.1,33.11,33.04,33.05,28100.0,29.0993,29.1081,29.0466,29.0554,28100.0
2011-07-15 13:50:00,33.04,33.11,33.0,33.1,69900.0,29.0466,29.1081,29.0114,29.0993,69900.0
2011-07-15 14:00:00,33.1,33.11,33.1,33.1,9500.0,29.0993,29.1081,29.0993,29.0993,9500.0
2011-07-15 14:10:00,33.1,33.1,33.08,33.08,6000.0,29.0993,29.0993,29.0817,29.0817,6000.0
2011-07-15 14:20:00,33.08,33.08,33.05,33.05,7000.0,29.0817,29.0817,29.0554,29.0554,7000.0
2011-07-15 14:30:00,33.05,33.08,33.05,33.07,7900.0,29.0554,29.0817,29.0554,29.073,7900.0
2011-07-15 14:40:00,33.06,33.1,33.05,33.06,7700.0,29.0642,29.0993,29.0554,29.0642,7700.0
2011-07-15 14:50:00,33.06,33.07,33.05,33.06,7700.0,29.0642,29.073,29.0554,29.0642,7700.0
2011-07-15 15:00:00,33.05,33.1,33.05,33.1,9200.0,29.0554,29.0993,29.0554,29.0993,9200.0
2011-07-15 15:10:00,33.1,33.16,33.1,33.13,21500.0,29.0993,29.1521,29.0993,29.1257,21500.0
2011-07-15 15:20:00,33.11,33.21,33.11,33.19,18500.0,29.1081,29.196,29.1081,29.1785,18500.0
2011-07-15 15:30:00,33.2,33.22,33.17,33.19,15300.0,29.1872,29.2048,29.1609,29.1785,15300.0
2011-07-15 15:40:00,33.19,33.22,33.17,33.2,19100.0,29.1785,29.2048,29.1609,29.1872,19100.0
2011-07-15 15:50:00,33.21,33.21,33.18,33.19,43900.0,29.196,29.196,29.1697,29.1785,43900.0
2011-07-18 09:30:00,33.13,33.18,33.01,33.09,23200.0,29.1257,29.1697,29.0202,29.0905,23200.0
2011-07-18 09:40:00,33.08,33.17,33.01,33.07,18900.0,29.0817,29.1609,29.0202,29.073,18900.0
2011-07-18 09:50:00,33.07,33.14,33.04,33.1,14900.0,29.073,29.1345,29.0466,29.0993,14900.0
2011-07-18 10:00:00,33.09,33.12,33.04,33.07,30000.0,29.0905,29.1169,29.0466,29.073,30000.0
2011-07-18 10:10:00,33.07,33.1,33.06,33.06,13200.0,29.073,29.0993,29.0642,29.0642,13200.0
2011-07-18 10:20:00,33.07,33.09,33.04,33.08,15900.0,29.073,29.0905,29.0466,29.0817,15900.0
2011-07-18 10:30:00,33.06,33.08,32.96,32.97,21400.0,29.0642,29.0817,28.9762,28.985,21400.0
2011-07-18 10:40:00,32.97,33.04,32.97,33.01,14800.0,28.985,29.0466,28.985,29.0202,14800.0
2011-07-18 10:50:00,33.01,33.02,32.96,32.97,14200.0,29.0202,29.029,28.9762,28.985,14200.0
2011-07-18 11:00:00,32.97,32.99,32.94,32.95,12300.0,28.985,29.0026,28.9587,28.9675,12300.0
2011-07-18 11:10:00,32.97,33.0,32.93,33.0,19400.0,28.985,29.0114,28.9499,29.0114,19400.0
2011-07-18 11:20:00,33.0,33.04,33.0,33.02,8900.0,29.0114,29.0466,29.0114,29.029,8900.0
2011-07-18 11:30:00,33.01,33.01,32.97,32.98,9800.0,29.0202,29.0202,28.985,28.9938,9800.0
2011-07-18 11:40:00,32.97,33.02,32.95,33.0,72100.0,28.985,29.029,28.9675,29.0114,72100.0
2011-07-18 11:50:00,33.0,33.01,32.97,32.98,10600.0,29.0114,29.0202,28.985,28.9938,10600.0
2011-07-18 12:00:00,32.98,33.0,32.94,32.96,25400.0,28.9938,29.0114,28.9587,28.9762,25400.0
2011-07-18 12:10:00,32.98,33.0,32.97,33.0,5300.0,28.9938,29.0114,28.985,29.0114,5300.0
2011-07-18 12:20:00,32.99,32.99,32.96,32.98,3900.0,29.0026,29.0026,28.9762,28.9938,3900.0
2011-07-18 12:30:00,32.98,33.04,32.96,33.04,11600.0,28.9938,29.0466,28.9762,29.0466,11600.0
2011-07-18 12:40:00,33.02,33.04,33.02,33.04,57400.0,29.029,29.0466,29.029,29.0466,57400.0
2011-07-18 12:50:00,33.04,33.04,33.02,33.03,4900.0,29.0466,29.0466,29.029,29.0378,4900.0
2011-07-18 13:00:00,33.02,33.02,33.0,33.0,54900.0,29.029,29.029,29.0114,29.0114,54900.0
2011-07-18 13:10:00,33.0,33.01,32.97,33.0,10400.0,29.0114,29.0202,28.985,29.0114,10400.0
2011-07-18 13:20:00,33.0,33.01,32.99,33.0,7200.0,29.0114,29.0202,29.0026,29.0114,7200.0
2011-07-18 13:30:00,33.01,33.04,33.0,33.01,12600.0,29.0202,29.0466,29.0114,29.0202,12600.0
2011-07-18 13:40:00,33.01,33.04,33.0,33.02,10700.0,29.0202,29.0466,29.0114,29.029,10700.0
2011-07-18 13:50:00,33.04,33.12,33.04,33.1,10600.0,29.0466,29.1169,29.0466,29.0993,10600.0
2011-07-18 14:00:00,33.1,33.11,33.08,33.08,67300.0,29.0993,29.1081,29.0817,29.0817,67300.0
2011-07-18 14:10:00,33.08,33.08,33.04,33.04,5000.0,29.0817,29.0817,29.0466,29.0466,5000.0
2011-07-18 14:20:00,33.05,33.06,33.0,33.01,34500.0,29.0554,29.0642,29.0114,29.0202,34500.0
2011-07-18 14:30:00,33.01,33.03,33.0,33.01,10200.0,29.0202,29.0378,29.0114,29.0202,10200.0
2011-07-18 14:40:00,33.0,33.02,33.0,33.01,10000.0,29.0114,29.029,29.0114,29.0202,10000.0
2011-07-18 14:50:00,33.02,33.02,33.0,33.01,6400.0,29.029,29.029,29.0114,29.0202,6400.0
2011-07-18 15:00:00,33.02,33.09,33.01,33.06,12900.0,29.029,29.0905,29.0202,29.0642,12900.0
2011-07-18 15:10:00,33.06,33.07,33.04,33.06,14900.0,29.0642,29.073,29.0466,29.0642,14900.0
2011-07-18 15:20:00,33.05,33.06,33.02,33.04,7500.0,29.0554,29.0642,29.029,29.0466,7500.0
2011-07-18 15:30:00,33.04,33.11,33.03,33.11,41100.0,29.0466,29.1081,29.0378,29.1081,41100.0
2011-07-18 15:40:00,33.12,33.13,33.02,33.03,37000.0,29.1169,29.1257,29.029,29.0378,37000.0
2011-07-18 15:50:00,33.03,33.11,33.03,33.1,143800.0,29.0378,29.1081,29.0378,29.0993,143800.0
2011-07-19 09:30:00,33.15,33.97,33.05,33.88,156800.0,29.1433,29.8642,29.0554,29.7851,156800.0
2011-07-19 09:40:00,33.89,33.9,33.45,33.47,29300.0,29.7938,29.8026,29.407,29.4246,29300.0
2011-07-19 09:50:00,33.47,33.54,33.41,33.44,23600.0,29.4246,29.4861,29.3719,29.3982,23600.0
2011-07-19 10:00:00,33.44,33.63,33.44,33.63,12600.0,29.3982,29.5653,29.3982,29.5653,12600.0
2011-07-19 10:10:00,33.63,33.65,33.61,33.64,8300.0,29.5653,29.5829,29.5477,29.5741,8300.0
2011-07-19 10:20:00,33.64,33.68,33.64,33.65,9100.0,29.5741,29.6092,29.5741,29.5829,9100.0
2011-07-19 10:30:00,33.65,33.67,33.64,33.67,4600.0,29.5829,29.6004,29.5741,29.6004,4600.0
2011-07-19 10:40:00,33.67,33.67,33.6,33.64,47200.0,29.6004,29.6004,29.5389,29.5741,47200.0
2011-07-19 10:50:00,33.64,33.64,33.55,33.55,5200.0,29.5741,29.5741,29.4949,29.4949,5200.0
2011-07-19 11:00:00,33.55,33.56,33.54,33.54,4600.0,29.4949,29.5037,29.4861,29.4861,4600.0
2011-07-19 11:10:00,33.55,33.55,33.48,33.5,12900.0,29.4949,29.4949,29.4334,29.451,12900.0
2011-07-19 11:20:00,33.52,33.52,33.46,33.5,10500.0,29.4686,29.4686,29.4158,29.451,10500.0
2011-07-19 11:30:00,33.51,33.52,33.41,33.43,15400.0,29.4598,29.4686,29.3719,29.3894,15400.0
2011-07-19 11:40:00,33.42,33.47,33.41,33.45,8300.0,29.3807,29.4246,29.3719,29.407,8300.0
2011-07-19 11:50:00,33.44,33.48,33.44,33.48,4600.0,29.3982,29.4334,29.3982,29.4334,4600.0
2011-07-19 12:00:00,33.48,33.52,33.48,33.51,10500.0,29.4334,29.4686,29.4334,29.4598,10500.0
2011-07-19 12:10:00,33.5,33.51,33.48,33.51,14100.0,29.451,29.4598,29.4334,29.4598,14100.0
2011-07-19 12:20:00,33.52,33.52,33.47,33.47,9700.0,29.4686,29.4686,29.4246,29.4246,9700.0
2011-07-19 12:30:00,33.48,33.48,33.41,33.43,23700.0,29.4334,29.4334,29.3719,29.3894,23700.0
2011-07-19 12:40:00,33.43,33.47,33.41,33.45,12900.0,29.3894,29.4246,29.3719,29.407,12900.0
2011-07-19 12:50:00,33.45,33.46,33.41,33.44,34900.0,29.407,29.4158,29.3719,29.3982,34900.0
2011-07-19 13:00:00,33.44,33.51,33.44,33.51,28000.0,29.3982,29.4598,29.3982,29.4598,28000.0
2011-07-19 13:10:00,33.51,33.53,33.48,33.53,4700.0,29.4598,29.4774,29.4334,29.4774,4700.0
2011-07-19 13:20:00,33.52,33.54,33.46,33.49,44400.0,29.4686,29.4861,29.4158,29.4422,44400.0
2011-07-19 13:30:00,33.5,33.55,33.49,33.53,16100.0,29.451,29.4949,29.4422,29.4774,16100.0
2011-07-19 13:40:00,33.54,33.61,33.5,33.59,6300.0,29.4861,29.5477,29.451,29.5301,6300.0
2011-07-19 13:50:00,33.59,33.63,33.59,33.63,4600.0,29.5301,29.5653,29.5301,29.5653,4600.0
2011-07-19 14:00:00,33.63,33.66,33.62,33.66,6500.0,29.5653,29.5916,29.5565,29.5916,6500.0
2011-07-19 14:10:00,33.66,33.71,33.66,33.7,6900.0,29.5916,29.6356,29.5916,29.6268,6900.0
2011-07-19 14:20:00,33.7,33.73,33.7,33.73,6100.0,29.6268,29.6532,29.6268,29.6532,6100.0
2011-07-19 14:30:00,33.72,33.75,33.72,33.75,98100.0,29.6444,29.6708,29.6444,29.6708,98100.0
2011-07-19 14:40:00,33.76,33.8,33.73,33.78,35200.0,29.6796,29.7147,29.6532,29.6971,35200.0
2011-07-19 14:50:00,33.78,33.82,33.77,33.81,13100.0,29.6971,29.7323,29.6883,29.7235,13100.0
2011-07-19 15:00:00,33.81,33.85,33.79,33.85,12400.0,29.7235,29.7587,29.7059,29.7587,12400.0
2011-07-19 15:10:00,33.84,33.85,33.83,33.83,7700.0,29.7499,29.7587,29.7411,29.7411,7700.0
2011-07-19 15:20:00,33.83,33.84,33.79,33.8,11700.0,29.7411,29.7499,29.7059,29.7147,11700.0
2011-07-19 15:30:00,33.79,33.83,33.79,33.8,28500.0,29.7059,29.7411,29.7059,29.7147,28500.0
2011-07-19 15:40:00,33.8,33.81,33.76,33.8,19400.0,29.7147,29.7235,29.6796,29.7147,19400.0
2011-07-19 15:50:00,33.8,33.83,33.78,33.79,46300.0,29.7147,29.7411,29.6971,29.7059,46300.0
2011-07-20 09:30:00,33.8,33.8,33.47,33.5,13800.0,29.7147,29.7147,29.4246,29.451,13800.0
2011-07-20 09:40:00,33.48,33.59,33.44,33.56,14400.0,29.4334,29.5301,29.3982,29.5037,14400.0
2011-07-20 09:50:00,33.57,33.71,33.56,33.71,9300.0,29.5125,29.6356,29.5037,29.6356,9300.0
2011-07-20 10:00:00,33.71,33.71,33.45,33.45,18400.0,29.6356,29.6356,29.407,29.407,18400.0
2011-07-20 10:10:00,33.44,33.46,33.21,33.24,17200.0,29.3982,29.4158,29.196,29.2224,17200.0
2011-07-20 10:20:00,33.24,33.29,33.18,33.29,18800.0,29.2224,29.2664,29.1697,29.2664,18800.0
2011-07-20 10:30:00,33.28,33.3,33.23,33.27,14000.0,29.2576,29.2752,29.2136,29.2488,14000.0
2011-07-20 10:40:00,33.26,33.31,33.23,33.27,45500.0,29.24,29.2839,29.2136,29.2488,45500.0
2011-07-20 10:50:00,33.29,33.43,33.27,33.3,39300.0,29.2664,29.3894,29.2488,29.2752,39300.0
2011-07-20 11:00:00,33.31,33.38,33.3,33.35,13400.0,29.2839,29.3455,29.2752,29.3191,13400.0
2011-07-20 11:10:00,33.35,33.38,33.26,33.28,32800.0,29.3191,29.3455,29.24,29.2576,32800.0
2011-07-20 11:20:00,33.27,33.31,33.27,33.3,9600.0,29.2488,29.2839,29.2488,29.2752,9600.0
2011-07-20 11:30:00,33.3,33.34,33.29,33.29,12200.0,29.2752,29.3103,29.2664,29.2664,12200.0
2011-07-20 11:40:00,33.28,33.37,33.26,33.35,13000.0,29.2576,29.3367,29.24,29.3191,13000.0
2011-07-20 11:50:00,33.35,33.41,33.33,33.37,7600.0,29.3191,29.3719,29.3015,29.3367,7600.0
2011-07-20 12:00:00,33.37,33.42,33.36,33.39,5400.0,29.3367,29.3807,29.3279,29.3543,5400.0
2011-07-20 12:10:00,33.39,33.44,33.37,33.41,5700.0,29.3543,29.3982,29.3367,29.3719,5700.0
2011-07-20 12:20:00,33.41,33.48,33.37,33.47,6300.0,29.3719,29.4334,29.3367,29.4246,6300.0
2011-07-20 12:30:00,33.47,33.5,33.39,33.49,33700.0,29.4246,29.451,29.3543,29.4422,33700.0
2011-07-20 12:40:00,33.49,33.5,33.36,33.43,47800.0,29.4422,29.451,29.3279,29.3894,47800.0
2011-07-20 12:50:00,33.43,33.48,33.43,33.45,5300.0,29.3894,29.4334,29.3894,29.407,5300.0
2011-07-20 13:00:00,33.45,33.46,33.43,33.45,4600.0,29.407,29.4158,29.3894,29.407,4600.0
2011-07-20 13:10:00,33.44,33.5,33.44,33.48,4800.0,29.3982,29.451,29.3982,29.4334,4800.0
2011-07-20 13:20:00,33.48,33.5,33.44,33.5,5200.0,29.4334,29.451,29.3982,29.451,5200.0
2011-07-20 13:30:00,33.49,33.5,33.42,33.45,7900.0,29.4422,29.451,29.3807,29.407,7900.0
2011-07-20 13:40:00,33.45,33.45,33.42,33.43,3900.0,29.407,29.407,29.3807,29.3894,3900.0
2011-07-20 13:50:00,33.43,33.48,33.43,33.47,7900.0,29.3894,29.4334,29.3894,29.4246,7900.0
2011-07-20 14:00:00,33.46,33.47,33.41,33.44,15100.0,29.4158,29.4246,29.3719,29.3982,15100.0
2011-07-20 14:10:00,33.44,33.44,33.35,33.35,26200.0,29.3982,29.3982,29.3191,29.3191,26200.0
2011-07-20 14:20:00,33.35,33.38,33.34,33.38,9300.0,29.3191,29.3455,29.3103,29.3455,9300.0
2011-07-20 14:30:00,33.38,33.38,33.32,33.32,19200.0,29.3455,29.3455,29.2927,29.2927,19200.0
2011-07-20 14:40:00,33.32,33.37,33.32,33.36,14200.0,29.2927,29.3367,29.2927,29.3279,14200.0
2011-07-20 14:50:00,33.36,33.38,33.35,33.37,12300.0,29.3279,29.3455,29.3191,29.3367,12300.0
2011-07-20 15:00:00,33.38,33.38,33.35,33.36,9500.0,29.3455,29.3455,29.3191,29.3279,9500.0
2011-07-20 15:10:00,33.37,33.38,33.36,33.37,8300.0,29.3367,29.3455,29.3279,29.3367,8300.0
2011-07-20 15:20:00,33.36,33.37,33.29,33.29,23800.0,29.3279,29.3367,29.2664,29.2664,23800.0
2011-07-20 15:30:00,33.29,33.3,33.28,33.29,24100.0,29.2664,29.2752,29.2576,29.2664,24100.0
2011-07-20 15:40:00,33.28,33.3,33.22,33.24,44000.0,29.2576,29.2752,29.2048,29.2224,44000.0
2011-07-20 15:50:00,33.25,33.25,33.21,33.23,53400.0,29.2312,29.2312,29.196,29.2136,53400.0
2011-07-21 09:30:00,33.44,33.58,33.39,33.58,7800.0,29.3982,29.5213,29.3543,29.5213,7800.0
2011-07-21 09:40:00,33.57,33.72,33.53,33.7,8100.0,29.5125,29.6444,29.4774,29.6268,8100.0
2011-07-21 09:50:00,33.69,33.69,33.53,33.54,9300.0,29.618,29.618,29.4774,29.4861,9300.0
2011-07-21 10:00:00,33.53,33.67,33.51,33.58,10400.0,29.4774,29.6004,29.4598,29.5213,10400.0
2011-07-21 10:10:00,33.58,33.61,33.52,33.55,12100.0,29.5213,29.5477,29.4686,29.4949,12100.0
2011-07-21 10:20:00,33.56,33.64,33.52,33.63,9900.0,29.5037,29.5741,29.4686,29.5653,9900.0
2011-07-21 10:30:00,33.62,33.62,33.51,33.55,16400.0,29.5565,29.5565,29.4598,29.4949,16400.0
2011-07-21 10:40:00,33.56,33.59,33.53,33.55,8100.0,29.5037,29.5301,29.4774,29.4949,8100.0
2011-07-21 10:50:00,33.53,33.65,33.52,33.59,18600.0,29.4774,29.5829,29.4686,29.5301,18600.0
2011-07-21 11:00:00,33.59,33.64,33.59,33.59,7500.0,29.5301,29.5741,29.5301,29.5301,7500.0
2011-07-21 11:10:00,33.6,33.72,33.6,33.64,33100.0,29.5389,29.6444,29.5389,29.5741,33100.0
2011-07-21 11:20:00,33.64,33.65,33.57,33.57,5800.0,29.5741,29.5829,29.5125,29.5125,5800.0
2011-07-21 11:30:00,33.57,33.61,33.55,33.6,5800.0,29.5125,29.5477,29.4949,29.5389,5800.0
2011-07-21 11:40:00,33.61,33.62,33.59,33.6,9100.0,29.5477,29.5565,29.5301,29.5389,9100.0
2011-07-21 11:50:00,33.6,33.6,33.54,33.55,17600.0,29.5389,29.5389,29.4861,29.4949,17600.0
2011-07-21 12:00:00,33.55,33.56,33.54,33.54,6300.0,29.4949,29.5037,29.4861,29.4861,6300.0
2011-07-21 12:10:00,33.55,33.55,33.54,33.55,5800.0,29.4949,29.4949,29.4861,29.4949,5800.0
2011-07-21 12:20:00,33.56,33.56,33.54,33.55,7600.0,29.5037,29.5037,29.4861,29.4949,7600.0
2011-07-21 12:30:00,33.55,33.56,33.54,33.55,8800.0,29.4949,29.5037,29.4861,29.4949,8800.0
2011-07-21 12:40:00,33.55,33.64,33.54,33.58,14000.0,29.4949,29.5741,29.4861,29.5213,14000.0
2011-07-21 12:50:00,33.58,33.59,33.52,33.53,13100.0,29.5213,29.5301,29.4686,29.4774,13100.0
2011-07-21 13:00:00,33.55,33.56,33.5,33.53,14800.0,29.4949,29.5037,29.451,29.4774,14800.0
2011-07-21 13:10:00,33.51,33.52,33.48,33.5,9100.0,29.4598,29.4686,29.4334,29.451,9100.0
2011-07-21 13:20:00,33.5,33.53,33.5,33.5,3200.0,29.451,29.4774,29.451,29.451,3200.0
2011-07-21 13:30:00,33.52,33.52,33.49,33.5,7400.0,29.4686,29.4686,29.4422,29.451,7400.0
2011-07-21 13:40:00,33.49,33.5,33.49,33.5,1600.0,29.4422,29.451,29.4422,29.451,1600.0
2011-07-21 13:50:00,33.5,33.51,33.49,33.5,5700.0,29.451,29.4598,29.4422,29.451,5700.0
2011-07-21 14:00:00,33.5,33.51,33.49,33.49,6300.0,29.451,29.4598,29.4422,29.4422,6300.0
2011-07-21 14:10:00,33.5,33.5,33.44,33.44,4100.0,29.451,29.451,29.3982,29.3982,4100.0
2011-07-21 14:20:00,33.44,33.45,33.43,33.45,3600.0,29.3982,29.407,29.3894,29.407,3600.0
2011-07-21 14:30:00,33.44,33.5,33.44,33.49,4500.0,29.3982,29.451,29.3982,29.4422,4500.0
2011-07-21 14:40:00,33.5,33.51,33.5,33.51,3500.0,29.451,29.4598,29.451,29.4598,3500.0
2011-07-21 14:50:00,33.5,33.51,33.48,33.49,6500.0,29.451,29.4598,29.4334,29.4422,6500.0
2011-07-21 15:00:00,33.49,33.51,33.47,33.48,10200.0,29.4422,29.4598,29.4246,29.4334,10200.0
2011-07-21 15:10:00,33.48,33.49,33.44,33.46,27300.0,29.4334,29.4422,29.3982,29.4158,27300.0
2011-07-21 15:20:00,33.46,33.47,33.45,33.46,12900.0,29.4158,29.4246,29.407,29.4158,12900.0
2011-07-21 15:30:00,33.45,33.47,33.44,33.45,10200.0,29.407,29.4246,29.3982,29.407,10200.0
2011-07-21 15:40:00,33.45,33.5,33.43,33.43,43100.0,29.407,29.451,29.3894,29.3894,43100.0
2011-07-21 15:50:00,33.43,33.43,33.38,33.39,33100.0,29.3894,29.3894,29.3455,29.3543,33100.0
2011-07-22 09:30:00,33.48,33.64,33.34,33.35,36600.0,29.4334,29.5741,29.3103,29.3191,36600.0
2011-07-22 09:40:00,33.28,33.44,33.28,33.41,50200.0,29.2576,29.3982,29.2576,29.3719,50200.0
2011-07-22 09:50:00,33.41,33.41,33.36,33.39,17100.0,29.3719,29.3719,29.3279,29.3543,17100.0
2011-07-22 10:00:00,33.38,33.41,33.33,33.34,21900.0,29.3455,29.3719,29.3015,29.3103,21900.0
2011-07-22 10:10:00,33.35,33.36,33.28,33.31,11700.0,29.3191,29.3279,29.2576,29.2839,11700.0
2011-07-22 10:20:00,33.31,33.31,33.25,33.28,2900.0,29.2839,29.2839,29.2312,29.2576,2900.0
2011-07-22 10:30:00,33.27,33.4,33.26,33.39,13900.0,29.2488,29.3631,29.24,29.3543,13900.0
2011-07-22 10:40:00,33.4,33.42,33.35,33.4,32600.0,29.3631,29.3807,29.3191,29.3631,32600.0
2011-07-22 10:50:00,33.4,33.41,33.35,33.39,18900.0,29.3631,29.3719,29.3191,29.3543,18900.0
2011-07-22 11:00:00,33.4,33.42,33.39,33.39,10500.0,29.3631,29.3807,29.3543,29.3543,10500.0
2011-07-22 11:10:00,33.39,33.41,33.35,33.36,21800.0,29.3543,29.3719,29.3191,29.3279,21800.0
2011-07-22 11:20:00,33.35,33.38,33.33,33.35,5000.0,29.3191,29.3455,29.3015,29.3191,5000.0
2011-07-22 11:30:00,33.34,33.49,33.34,33.47,33200.0,29.3103,29.4422,29.3103,29.4246,33200.0
2011-07-22 11:40:00,33.47,33.53,33.42,33.43,39400.0,29.4246,29.4774,29.3807,29.3894,39400.0
2011-07-22 11:50:00,33.43,33.43,33.3,33.31,48700.0,29.3894,29.3894,29.2752,29.2839,48700.0
2011-07-22 12:00:00,33.3,33.33,33.29,33.33,7500.0,29.2752,29.3015,29.2664,29.3015,7500.0
2011-07-22 12:10:00,33.33,33.37,33.33,33.36,9300.0,29.3015,29.3367,29.3015,29.3279,9300.0
2011-07-22 12:20:00,33.36,33.37,33.33,33.34,4300.0,29.3279,29.3367,29.3015,29.3103,4300.0
2011-07-22 12:30:00,33.34,33.35,33.33,33.34,3700.0,29.3103,29.3191,29.3015,29.3103,3700.0
2011-07-22 12:40:00,33.33,33.35,33.33,33.35,7200.0,29.3015,29.3191,29.3015,29.3191,7200.0
2011-07-22 12:50:00,33.35,33.38,33.35,33.36,12000.0,29.3191,29.3455,29.3191,29.3279,12000.0
2011-07-22 13:00:00,33.36,33.38,33.35,33.35,4200.0,29.3279,29.3455,29.3191,29.3191,4200.0
2011-07-22 13:10:00,33.35,33.36,33.34,33.36,2200.0,29.3191,29.3279,29.3103,29.3279,2200.0
2011-07-22 13:20:00,33.35,33.35,33.32,33.34,6600.0,29.3191,29.3191,29.2927,29.3103,6600.0
2011-07-22 13:30:00,33.35,33.4,33.35,33.4,4700.0,29.3191,29.3631,29.3191,29.3631,4700.0
2011-07-22 13:40:00,33.4,33.47,33.39,33.4,21500.0,29.3631,29.4246,29.3543,29.3631,21500.0
2011-07-22 13:50:00,33.4,33.41,33.36,33.4,10200.0,29.3631,29.3719,29.3279,29.3631,10200.0
2011-07-22 14:00:00,33.4,33.41,33.34,33.36,13300.0,29.3631,29.3719,29.3103,29.3279,13300.0
2011-07-22 14:10:00,33.35,33.35,33.33,33.33,3400.0,29.3191,29.3191,29.3015,29.3015,3400.0
2011-07-22 14:20:00,33.34,33.35,33.33,33.34,5200.0,29.3103,29.3191,29.3015,29.3103,5200.0
2011-07-22 14:30:00,33.35,33.35,33.32,33.32,6700.0,29.3191,29.3191,29.2927,29.2927,6700.0
2011-07-22 14:40:00,33.32,33.35,33.32,33.34,9200.0,29.2927,29.3191,29.2927,29.3103,9200.0
2011-07-22 14:50:00,33.35,33.37,33.35,33.37,3700.0,29.3191,29.3367,29.3191,29.3367,3700.0
2011-07-22 15:00:00,33.37,33.4,33.36,33.4,7700.0,29.3367,29.3631,29.3279,29.3631,7700.0
2011-07-22 15:10:00,33.39,33.39,33.31,33.33,27100.0,29.3543,29.3543,29.2839,29.3015,27100.0
2011-07-22 15:20:00,33.33,33.35,33.28,33.29,38200.0,29.3015,29.3191,29.2576,29.2664,38200.0
2011-07-22 15:30:00,33.29,33.31,33.25,33.25,23200.0,29.2664,29.2839,29.2312,29.2312,23200.0
2011-07-22 15:40:00,33.24,33.25,33.17,33.24,44600.0,29.2224,29.2312,29.1609,29.2224,44600.0
2011-07-22 15:50:00,33.24,33.24,33.17,33.2,57600.0,29.2224,29.2224,29.1609,29.1872,57600.0
2011-07-25 09:30:00,33.1,33.1,32.9,33.07,20900.0,29.0993,29.0993,28.9235,29.073,20900.0
2011-07-25 09:40:00,33.07,33.1,33.0,33.0,13200.0,29.073,29.0993,29.0114,29.0114,13200.0
2011-07-25 09:50:00,33.0,33.13,33.0,33.08,17100.0,29.0114,29.1257,29.0114,29.0817,17100.0
2011-07-25 10:00:00,33.08,33.21,33.08,33.12,129100.0,29.0817,29.196,29.0817,29.1169,129100.0
2011-07-25 10:10:00,33.15,33.16,33.0,33.02,17100.0,29.1433,29.1521,29.0114,29.029,17100.0
2011-07-25 10:20:00,33.01,33.04,32.92,33.0,19300.0,29.0202,29.0466,28.9411,29.0114,19300.0
2011-07-25 10:30:00,33.01,33.05,32.9,32.98,30600.0,29.0202,29.0554,28.9235,28.9938,30600.0
2011-07-25 10:40:00,32.98,33.01,32.81,32.98,27900.0,28.9938,29.0202,28.8444,28.9938,27900.0
2011-07-25 10:50:00,32.99,33.01,32.93,33.0,13600.0,29.0026,29.0202,28.9499,29.0114,13600.0
2011-07-25 11:00:00,32.99,33.02,32.96,32.97,13100.0,29.0026,29.029,28.9762,28.985,13100.0
2011-07-25 11:10:00,32.99,32.99,32.85,32.9,13300.0,29.0026,29.0026,28.8795,28.9235,13300.0
2011-07-25 11:20:00,32.91,32.91,32.83,32.86,24100.0,28.9323,28.9323,28.862,28.8883,24100.0
2011-07-25 11:30:00,32.88,32.9,32.87,32.89,14700.0,28.9059,28.9235,28.8971,28.9147,14700.0
2011-07-25 11:40:00,32.89,32.91,32.88,32.89,6900.0,28.9147,28.9323,28.9059,28.9147,6900.0
2011-07-25 11:50:00,32.89,32.89,32.84,32.87,8300.0,28.9147,28.9147,28.8708,28.8971,8300.0
2011-07-25 12:00:00,32.87,32.9,32.85,32.86,9500.0,28.8971,28.9235,28.8795,28.8883,9500.0
2011-07-25 12:10:00,32.87,32.9,32.85,32.86,7000.0,28.8971,28.9235,28.8795,28.8883,7000.0
2011-07-25 12:20:00,32.85,32.86,32.84,32.85,3600.0,28.8795,28.8883,28.8708,28.8795,3600.0
2011-07-25 12:30:00,32.86,32.9,32.83,32.86,29300.0,28.8883,28.9235,28.862,28.8883,29300.0
2011-07-25 12:40:00,32.86,32.87,32.84,32.86,16600.0,28.8883,28.8971,28.8708,28.8883,16600.0
2011-07-25 12:50:00,32.86,32.87,32.85,32.86,4000.0,28.8883,28.8971,28.8795,28.8883,4000.0
2011-07-25 13:00:00,32.86,32.87,32.85,32.86,8200.0,28.8883,28.8971,28.8795,28.8883,8200.0
2011-07-25 13:10:00,32.87,32.87,32.84,32.84,30700.0,28.8971,28.8971,28.8708,28.8708,30700.0
2011-07-25 13:20:00,32.85,32.85,32.79,32.82,12300.0,28.8795,28.8795,28.8268,28.8532,12300.0
2011-07-25 13:30:00,32.83,32.87,32.82,32.86,7100.0,28.862,28.8971,28.8532,28.8883,7100.0
2011-07-25 13:40:00,32.84,32.86,32.84,32.85,3600.0,28.8708,28.8883,28.8708,28.8795,3600.0
2011-07-25 13:50:00,32.84,32.86,32.79,32.79,11200.0,28.8708,28.8883,28.8268,28.8268,11200.0
2011-07-25 14:00:00,32.8,32.86,32.79,32.84,6900.0,28.8356,28.8883,28.8268,28.8708,6900.0
2011-07-25 14:10:00,32.85,32.86,32.8,32.84,13000.0,28.8795,28.8883,28.8356,28.8708,13000.0
2011-07-25 14:20:00,32.85,32.86,32.82,32.84,8500.0,28.8795,28.8883,28.8532,28.8708,8500.0
2011-07-25 14:30:00,32.85,32.85,32.81,32.81,12400.0,28.8795,28.8795,28.8444,28.8444,12400.0
2011-07-25 14:40:00,32.82,32.84,32.79,32.8,11500.0,28.8532,28.8708,28.8268,28.8356,11500.0
2011-07-25 14:50:00,32.81,32.81,32.75,32.79,22100.0,28.8444,28.8444,28.7916,28.8268,22100.0
2011-07-25 15:00:00,32.8,32.8,32.73,32.74,16400.0,28.8356,28.8356,28.774,28.7828,16400.0
2011-07-25 15:10:00,32.73,32.75,32.69,32.72,21500.0,28.774,28.7916,28.7389,28.7653,21500.0
2011-07-25 15:20:00,32.71,32.72,32.65,32.7,14600.0,28.7565,28.7653,28.7037,28.7477,14600.0
2011-07-25 15:30:00,32.7,32.7,32.55,32.58,75900.0,28.7477,28.7477,28.6158,28.6422,75900.0
2011-07-25 15:40:00,32.57,32.59,32.48,32.49,55600.0,28.6334,28.651,28.5543,28.5631,55600.0
2011-07-25 15:50:00,32.48,32.5,32.45,32.46,120600.0,28.5543,28.5718,28.5279,28.5367,120600.0
2011-07-26 09:30:00,32.67,32.84,32.63,32.74,28200.0,28.7213,28.8708,28.6861,28.7828,28200.0
2011-07-26 09:40:00,32.79,32.98,32.53,32.54,49900.0,28.8268,28.9938,28.5982,28.607,49900.0
2011-07-26 09:50:00,32.53,32.68,32.46,32.67,24400.0,28.5982,28.7301,28.5367,28.7213,24400.0
2011-07-26 10:00:00,32.67,32.73,32.57,32.62,78100.0,28.7213,28.774,28.6334,28.6773,78100.0
2011-07-26 10:10:00,32.62,32.73,32.61,32.72,47900.0,28.6773,28.774,28.6686,28.7653,47900.0
2011-07-26 10:20:00,32.74,32.78,32.74,32.76,3400.0,28.7828,28.818,28.7828,28.8004,3400.0
2011-07-26 10:30:00,32.76,32.78,32.68,32.77,5000.0,28.8004,28.818,28.7301,28.8092,5000.0
2011-07-26 10:40:00,32.78,32.92,32.78,32.88,88800.0,28.818,28.9411,28.818,28.9059,88800.0
2011-07-26 10:50:00,32.9,32.9,32.73,32.73,9300.0,28.9235,28.9235,28.774,28.774,9300.0
2011-07-26 11:00:00,32.73,32.86,32.73,32.85,18800.0,28.774,28.8883,28.774,28.8795,18800.0
2011-07-26 11:10:00,32.84,32.84,32.79,32.8,7400.0,28.8708,28.8708,28.8268,28.8356,7400.0
2011-07-26 11:20:00,32.79,32.79,32.68,32.77,19000.0,28.8268,28.8268,28.7301,28.8092,19000.0
2011-07-26 11:30:00,32.77,32.86,32.77,32.82,16400.0,28.8092,28.8883,28.8092,28.8532,16400.0
2011-07-26 11:40:00,32.81,32.82,32.73,32.74,4500.0,28.8444,28.8532,28.774,28.7828,4500.0
2011-07-26 11:50:00,32.74,32.75,32.73,32.75,2000.0,28.7828,28.7916,28.774,28.7916,2000.0
2011-07-26 12:00:00,32.75,32.75,32.7,32.71,8300.0,28.7916,28.7916,28.7477,28.7565,8300.0
2011-07-26 12:10:00,32.69,32.72,32.68,32.72,6500.0,28.7389,28.7653,28.7301,28.7653,6500.0
2011-07-26 12:20:00,32.72,32.74,32.7,32.71,9300.0,28.7653,28.7828,28.7477,28.7565,9300.0
2011-07-26 12:30:00,32.71,32.71,32.68,32.68,4300.0,28.7565,28.7565,28.7301,28.7301,4300.0
2011-07-26 12:40:00,32.68,32.71,32.65,32.65,6500.0,28.7301,28.7565,28.7037,28.7037,6500.0
2011-07-26 12:50:00,32.65,32.65,32.62,32.64,8900.0,28.7037,28.7037,28.6773,28.6949,8900.0
2011-07-26 13:00:00,32.65,32.66,32.62,32.64,20200.0,28.7037,28.7125,28.6773,28.6949,20200.0
2011-07-26 13:10:00,32.64,32.64,32.54,32.57,16700.0,28.6949,28.6949,28.607,28.6334,16700.0
2011-07-26 13:20:00,32.57,32.6,32.57,32.6,3400.0,28.6334,28.6598,28.6334,28.6598,3400.0
2011-07-26 13:30:00,32.6,32.61,32.56,32.58,7000.0,28.6598,28.6686,28.6246,28.6422,7000.0
2011-07-26 13:40:00,32.58,32.61,32.58,32.6,15500.0,28.6422,28.6686,28.6422,28.6598,15500.0
2011-07-26 13:50:00,32.6,32.62,32.57,32.62,4800.0,28.6598,28.6773,28.6334,28.6773,4800.0
2011-07-26 14:00:00,32.62,32.64,32.61,32.62,10900.0,28.6773,28.6949,28.6686,28.6773,10900.0
2011-07-26 14:10:00,32.62,32.67,32.6,32.65,20400.0,28.6773,28.7213,28.6598,28.7037,20400.0
2011-07-26 14:20:00,32.66,32.66,32.64,32.65,14400.0,28.7125,28.7125,28.6949,28.7037,14400.0
2011-07-26 14:30:00,32.66,32.69,32.65,32.68,41100.0,28.7125,28.7389,28.7037,28.7301,41100.0
2011-07-26 14:40:00,32.68,32.71,32.64,32.66,54200.0,28.7301,28.7565,28.6949,28.7125,54200.0
2011-07-26 14:50:00,32.67,32.7,32.62,32.62,25800.0,28.7213,28.7477,28.6773,28.6773,25800.0
2011-07-26 15:00:00,32.62,32.66,32.62,32.65,10400.0,28.6773,28.7125,28.6773,28.7037,10400.0
2011-07-26 15:10:00,32.65,32.66,32.63,32.63,31600.0,28.7037,28.7125,28.6861,28.6861,31600.0
2011-07-26 15:20:00,32.64,32.65,32.63,32.65,6000.0,28.6949,28.7037,28.6861,28.7037,6000.0
2011-07-26 15:30:00,32.65,32.65,32.59,32.59,18700.0,28.7037,28.7037,28.651,28.651,18700.0
2011-07-26 15:40:00,32.6,32.6,32.56,32.58,14000.0,28.6598,28.6598,28.6246,28.6422,14000.0
2011-07-26 15:50:00,32.58,32.59,32.49,32.49,104800.0,28.6422,28.651,28.5631,28.5631,104800.0
2011-07-27 09:30:00,32.46,32.5,32.2,32.28,22900.0,28.5367,28.5718,28.3081,28.3784,22900.0
2011-07-27 09:40:00,32.3,32.3,32.11,32.2,29100.0,28.396,28.396,28.229,28.3081,29100.0
2011-07-27 09:50:00,32.18,32.19,32.03,32.11,26200.0,28.2905,28.2993,28.1587,28.229,26200.0
2011-07-27 10:00:00,32.12,32.17,31.95,31.95,13200.0,28.2378,28.2817,28.0883,28.0883,13200.0
2011-07-27 10:10:00,31.95,31.96,31.84,31.89,61800.0,28.0883,28.0971,27.9916,28.0356,61800.0
2011-07-27 10:20:00,31.9,31.97,31.86,31.96,17300.0,28.0444,28.1059,28.0092,28.0971,17300.0
2011-07-27 10:30:00,31.95,31.96,31.9,31.91,21800.0,28.0883,28.0971,28.0444,28.0532,21800.0
2011-07-27 10:40:00,31.91,31.92,31.85,31.87,17300.0,28.0532,28.062,28.0004,28.018,17300.0
2011-07-27 10:50:00,31.87,31.98,31.87,31.97,14700.0,28.018,28.1147,28.018,28.1059,14700.0
2011-07-27 11:00:00,31.98,32.0,31.95,32.0,43700.0,28.1147,28.1323,28.0883,28.1323,43700.0
2011-07-27 11:10:00,31.99,32.06,31.99,32.05,69900.0,28.1235,28.185,28.1235,28.1762,69900.0
2011-07-27 11:20:00,32.05,32.07,32.02,32.03,12700.0,28.1762,28.1938,28.1499,28.1587,12700.0
2011-07-27 11:30:00,32.03,32.04,31.92,31.95,14500.0,28.1587,28.1674,28.062,28.0883,14500.0
2011-07-27 11:40:00,31.96,32.02,31.92,31.95,47800.0,28.0971,28.1499,28.062,28.0883,47800.0
2011-07-27 11:50:00,31.95,31.95,31.8,31.81,54600.0,28.0883,28.0883,27.9565,27.9652,54600.0
2011-07-27 12:00:00,31.82,31.85,31.78,31.78,18100.0,27.974,28.0004,27.9389,27.9389,18100.0
2011-07-27 12:10:00,31.78,31.8,31.75,31.78,15600.0,27.9389,27.9565,27.9125,27.9389,15600.0
2011-07-27 12:20:00,31.78,31.82,31.77,31.8,10200.0,27.9389,27.974,27.9301,27.9565,10200.0
2011-07-27 12:30:00,31.81,31.84,31.81,31.81,10700.0,27.9652,27.9916,27.9652,27.9652,10700.0
2011-07-27 12:40:00,31.81,31.88,31.78,31.87,70900.0,27.9652,28.0268,27.9389,28.018,70900.0
2011-07-27 12:50:00,31.87,32.01,31.86,31.9,107600.0,28.018,28.1411,28.0092,28.0444,107600.0
2011-07-27 13:00:00,31.91,31.96,31.9,31.95,7700.0,28.0532,28.0971,28.0444,28.0883,7700.0
2011-07-27 13:10:00,31.96,31.96,31.92,31.96,12700.0,28.0971,28.0971,28.062,28.0971,12700.0
2011-07-27 13:20:00,31.96,31.97,31.94,31.97,6200.0,28.0971,28.1059,28.0795,28.1059,6200.0
2011-07-27 13:30:00,31.96,32.01,31.95,32.01,73100.0,28.0971,28.1411,28.0883,28.1411,73100.0
2011-07-27 13:40:00,32.0,32.03,31.99,31.99,106400.0,28.1323,28.1587,28.1235,28.1235,106400.0
2011-07-27 13:50:00,31.99,32.0,31.96,31.96,52300.0,28.1235,28.1323,28.0971,28.0971,52300.0
2011-07-27 14:00:00,31.97,31.99,31.93,31.94,37400.0,28.1059,28.1235,28.0707,28.0795,37400.0
2011-07-27 14:10:00,31.95,32.0,31.87,31.93,44200.0,28.0883,28.1323,28.018,28.0707,44200.0
2011-07-27 14:20:00,31.91,31.92,31.75,31.75,20000.0,28.0532,28.062,27.9125,27.9125,20000.0
2011-07-27 14:30:00,31.76,31.77,31.73,31.75,33000.0,27.9213,27.9301,27.8949,27.9125,33000.0
2011-07-27 14:40:00,31.74,31.76,31.71,31.75,22900.0,27.9037,27.9213,27.8773,27.9125,22900.0
2011-07-27 14:50:00,31.75,31.75,31.66,31.7,21700.0,27.9125,27.9125,27.8334,27.8685,21700.0
2011-07-27 15:00:00,31.7,31.75,31.7,31.75,21300.0,27.8685,27.9125,27.8685,27.9125,21300.0
2011-07-27 15:10:00,31.74,31.84,31.71,31.73,72100.0,27.9037,27.9916,27.8773,27.8949,72100.0
2011-07-27 15:20:00,31.73,31.74,31.65,31.7,87800.0,27.8949,27.9037,27.8246,27.8685,87800.0
2011-07-27 15:30:00,31.69,31.7,31.62,31.63,44000.0,27.8597,27.8685,27.7982,27.807,44000.0
2011-07-27 15:40:00,31.62,31.75,31.61,31.74,139100.0,27.7982,27.9125,27.7894,27.9037,139100.0
2011-07-27 15:50:00,31.74,31.75,31.71,31.71,235900.0,27.9037,27.9125,27.8773,27.8773,235900.0
2011-07-28 09:30:00,31.74,31.92,31.74,31.89,18800.0,27.9037,28.062,27.9037,28.0356,18800.0
2011-07-28 09:40:00,31.9,32.12,31.88,32.05,32300.0,28.0444,28.2378,28.0268,28.1762,32300.0
2011-07-28 09:50:00,32.05,32.05,31.94,32.03,104200.0,28.1762,28.1762,28.0795,28.1587,104200.0
2011-07-28 10:00:00,32.04,32.13,31.99,32.0,350600.0,28.1674,28.2466,28.1235,28.1323,350600.0
2011-07-28 10:10:00,32.0,32.14,32.0,32.09,41800.0,28.1323,28.2554,28.1323,28.2114,41800.0
2011-07-28 10:20:00,32.1,32.1,31.99,32.0,18700.0,28.2202,28.2202,28.1235,28.1323,18700.0
2011-07-28 10:30:00,32.01,32.01,31.99,32.0,14500.0,28.1411,28.1411,28.1235,28.1323,14500.0
2011-07-28 10:40:00,32.01,32.03,31.97,31.98,15100.0,28.1411,28.1587,28.1059,28.1147,15100.0
2011-07-28 10:50:00,31.99,32.0,31.98,31.99,11500.0,28.1235,28.1323,28.1147,28.1235,11500.0
2011-07-28 11:00:00,31.99,32.06,31.98,32.05,31100.0,28.1235,28.185,28.1147,28.1762,31100.0
2011-07-28 11:10:00,32.05,32.05,31.99,31.99,10000.0,28.1762,28.1762,28.1235,28.1235,10000.0
2011-07-28 11:20:00,32.0,32.01,31.99,31.99,45700.0,28.1323,28.1411,28.1235,28.1235,45700.0
2011-07-28 11:30:00,32.0,32.01,31.99,32.0,12900.0,28.1323,28.1411,28.1235,28.1323,12900.0
2011-07-28 11:40:00,32.01,32.01,31.98,31.99,28000.0,28.1411,28.1411,28.1147,28.1235,28000.0
2011-07-28 11:50:00,31.99,31.99,31.96,31.97,6200.0,28.1235,28.1235,28.0971,28.1059,6200.0
2011-07-28 12:00:00,31.98,32.02,31.97,32.01,268200.0,28.1147,28.1499,28.1059,28.1411,268200.0
2011-07-28 12:10:00,32.0,32.01,31.99,31.99,54900.0,28.1323,28.1411,28.1235,28.1235,54900.0
2011-07-28 12:20:00,31.99,32.01,31.96,31.98,81300.0,28.1235,28.1411,28.0971,28.1147,81300.0
2011-07-28 12:30:00,31.98,32.02,31.98,32.0,68600.0,28.1147,28.1499,28.1147,28.1323,68600.0
2011-07-28 12:40:00,32.0,32.03,31.99,32.03,50100.0,28.1323,28.1587,28.1235,28.1587,50100.0
2011-07-28 12:50:00,32.03,32.06,32.0,32.04,6200.0,28.1587,28.185,28.1323,28.1674,6200.0
2011-07-28 13:00:00,32.06,32.1,32.05,32.1,4500.0,28.185,28.2202,28.1762,28.2202,4500.0
2011-07-28 13:10:00,32.1,32.13,32.1,32.11,8200.0,28.2202,28.2466,28.2202,28.229,8200.0
2011-07-28 13:20:00,32.12,32.13,32.11,32.13,6500.0,28.2378,28.2466,28.229,28.2466,6500.0
2011-07-28 13:30:00,32.13,32.17,32.12,32.17,6900.0,28.2466,28.2817,28.2378,28.2817,6900.0
2011-07-28 13:40:00,32.18,32.2,32.12,32.14,98600.0,28.2905,28.3081,28.2378,28.2554,98600.0
2011-07-28 13:50:00,32.13,32.13,32.09,32.1,12400.0,28.2466,28.2466,28.2114,28.2202,12400.0
2011-07-28 14:00:00,32.11,32.11,32.03,32.03,18300.0,28.229,28.229,28.1587,28.1587,18300.0
2011-07-28 14:10:00,32.0,32.03,32.0,32.03,22700.0,28.1323,28.1587,28.1323,28.1587,22700.0
2011-07-28 14:20:00,32.03,32.04,32.02,32.02,2800.0,28.1587,28.1674,28.1499,28.1499,2800.0
2011-07-28 14:30:00,32.01,32.02,31.96,31.96,11400.0,28.1411,28.1499,28.0971,28.0971,11400.0
2011-07-28 14:40:00,31.95,31.96,31.94,31.95,10400.0,28.0883,28.0971,28.0795,28.0883,10400.0
2011-07-28 14:50:00,31.95,31.98,31.95,31.98,12100.0,28.0883,28.1147,28.0883,28.1147,12100.0
2011-07-28 15:00:00,31.97,31.98,31.95,31.96,9900.0,28.1059,28.1147,28.0883,28.0971,9900.0
2011-07-28 15:10:00,31.95,31.96,31.91,31.91,7200.0,28.0883,28.0971,28.0532,28.0532,7200.0
2011-07-28 15:20:00,31.91,31.93,31.87,31.87,14600.0,28.0532,28.0707,28.018,28.018,14600.0
2011-07-28 15:30:00,31.87,31.88,31.78,31.79,45700.0,28.018,28.0268,27.9389,27.9477,45700.0
2011-07-28 15:40:00,31.79,31.8,31.65,31.65,47100.0,27.9477,27.9565,27.8246,27.8246,47100.0
2011-07-28 15:50:00,31.65,31.67,31.49,31.5,273700.0,27.8246,27.8422,27.6839,27.6927,273700.0
2011-07-29 09:30:00,31.25,31.42,31.1,31.36,67800.0,27.4729,27.6224,27.3411,27.5696,67800.0
2011-07-29 09:40:00,31.38,31.56,31.31,31.52,48300.0,27.5872,27.7455,27.5257,27.7103,48300.0
2011-07-29 09:50:00,31.52,31.82,31.51,31.81,38700.0,27.7103,27.974,27.7015,27.9652,38700.0
2011-07-29 10:00:00,31.8,31.8,31.63,31.78,24000.0,27.9565,27.9565,27.807,27.9389,24000.0
2011-07-29 10:10:00,31.76,31.77,31.5,31.57,101300.0,27.9213,27.9301,27.6927,27.7543,101300.0
2011-07-29 10:20:00,31.58,31.73,31.58,31.72,70000.0,27.763,27.8949,27.763,27.8861,70000.0
2011-07-29 10:30:00,31.71,31.76,31.69,31.73,76800.0,27.8773,27.9213,27.8597,27.8949,76800.0
2011-07-29 10:40:00,31.73,31.82,31.73,31.75,75400.0,27.8949,27.974,27.8949,27.9125,75400.0
2011-07-29 10:50:00,31.75,31.77,31.68,31.69,133600.0,27.9125,27.9301,27.851,27.8597,133600.0
2011-07-29 11:00:00,31.69,31.87,31.5,31.51,1396000.0,27.8597,28.018,27.6927,27.7015,1396000.0
2011-07-29 11:10:00,31.52,31.71,31.52,31.7,29600.0,27.7103,27.8773,27.7103,27.8685,29600.0
2011-07-29 11:20:00,31.7,31.71,31.6,31.6,31700.0,27.8685,27.8773,27.7806,27.7806,31700.0
2011-07-29 11:30:00,31.59,31.6,31.53,31.57,23300.0,27.7718,27.7806,27.7191,27.7543,23300.0
2011-07-29 11:40:00,31.57,31.62,31.55,31.55,25500.0,27.7543,27.7982,27.7367,27.7367,25500.0
2011-07-29 11:50:00,31.55,31.64,31.55,31.63,17800.0,27.7367,27.8158,27.7367,27.807,17800.0
2011-07-29 12:00:00,31.64,31.7,31.58,31.67,34500.0,27.8158,27.8685,27.763,27.8422,34500.0
2011-07-29 12:10:00,31.68,31.68,31.56,31.57,18600.0,27.851,27.851,27.7455,27.7543,18600.0
2011-07-29 12:20:00,31.56,31.56,31.5,31.55,55900.0,27.7455,27.7455,27.6927,27.7367,55900.0
2011-07-29 12:30:00,31.56,31.64,31.52,31.58,78600.0,27.7455,27.8158,27.7103,27.763,78600.0
2011-07-29 12:40:00,31.58,31.61,31.56,31.56,23600.0,27.763,27.7894,27.7455,27.7455,23600.0
2011-07-29 12:50:00,31.56,31.56,31.42,31.44,28200.0,27.7455,27.7455,27.6224,27.64,28200.0
2011-07-29 13:00:00,31.44,31.5,31.4,31.5,39900.0,27.64,27.6927,27.6048,27.6927,39900.0
2011-07-29 13:10:00,31.51,31.52,31.46,31.5,38500.0,27.7015,27.7103,27.6575,27.6927,38500.0
2011-07-29 13:20:00,31.51,31.6,31.49,31.59,48300.0,27.7015,27.7806,27.6839,27.7718,48300.0
2011-07-29 13:30:00,31.6,31.64,31.57,31.58,57600.0,27.7806,27.8158,27.7543,27.763,57600.0
2011-07-29 13:40:00,31.59,31.63,31.55,31.6,119400.0,27.7718,27.807,27.7367,27.7806,119400.0
2011-07-29 13:50:00,31.59,31.6,31.53,31.55,77900.0,27.7718,27.7806,27.7191,27.7367,77900.0
2011-07-29 14:00:00,31.55,31.56,31.5,31.52,102200.0,27.7367,27.7455,27.6927,27.7103,102200.0
2011-07-29 14:10:00,31.53,31.55,31.47,31.55,78600.0,27.7191,27.7367,27.6663,27.7367,78600.0
2011-07-29 14:20:00,31.55,31.55,31.49,31.5,74900.0,27.7367,27.7367,27.6839,27.6927,74900.0
2011-07-29 14:30:00,31.5,31.56,31.48,31.56,78800.0,27.6927,27.7455,27.6751,27.7455,78800.0
2011-07-29 14:40:00,31.56,31.62,31.51,31.51,86400.0,27.7455,27.7982,27.7015,27.7015,86400.0
2011-07-29 14:50:00,31.51,31.55,31.5,31.53,28600.0,27.7015,27.7367,27.6927,27.7191,28600.0
2011-07-29 15:00:00,31.53,31.57,31.5,31.56,68600.0,27.7191,27.7543,27.6927,27.7455,68600.0
2011-07-29 15:10:00,31.56,31.57,31.51,31.51,58600.0,27.7455,27.7543,27.7015,27.7015,58600.0
2011-07-29 15:20:00,31.51,31.52,31.48,31.52,57300.0,27.7015,27.7103,27.6751,27.7103,57300.0
2011-07-29 15:30:00,31.51,31.55,31.49,31.5,76700.0,27.7015,27.7367,27.6839,27.6927,76700.0
2011-07-29 15:40:00,31.5,31.5,31.36,31.4,146500.0,27.6927,27.6927,27.5696,27.6048,146500.0
2011-07-29 15:50:00,31.41,31.45,31.4,31.45,158200.0,27.6136,27.6488,27.6048,27.6488,158200.0
2011-08-01 09:30:00,31.71,31.84,31.48,31.48,94300.0,27.8773,27.9916,27.6751,27.6751,94300.0
2011-08-01 09:40:00,31.46,31.51,31.31,31.34,11100.0,27.6575,27.7015,27.5257,27.5521,11100.0
2011-08-01 09:50:00,31.32,31.34,31.18,31.25,70500.0,27.5345,27.5521,27.4114,27.4729,70500.0
2011-08-01 10:00:00,31.25,31.29,31.07,31.28,78400.0,27.4729,27.5081,27.3147,27.4993,78400.0
2011-08-01 10:10:00,31.27,31.43,31.23,31.43,17900.0,27.4905,27.6312,27.4553,27.6312,17900.0
2011-08-01 10:20:00,31.43,31.65,31.43,31.57,33900.0,27.6312,27.8246,27.6312,27.7543,33900.0
2011-08-01 10:30:00,31.55,31.61,31.51,31.6,34600.0,27.7367,27.7894,27.7015,27.7806,34600.0
2011-08-01 10:40:00,31.6,31.66,31.55,31.61,35700.0,27.7806,27.8334,27.7367,27.7894,35700.0
2011-08-01 10:50:00,31.6,31.61,31.54,31.58,40400.0,27.7806,27.7894,27.7279,27.763,40400.0
2011-08-01 11:00:00,31.58,31.58,31.48,31.49,11700.0,27.763,27.763,27.6751,27.6839,11700.0
2011-08-01 11:10:00,31.5,31.5,31.36,31.37,20200.0,27.6927,27.6927,27.5696,27.5784,20200.0
2011-08-01 11:20:00,31.37,31.39,31.34,31.34,48600.0,27.5784,27.596,27.5521,27.5521,48600.0
2011-08-01 11:30:00,31.34,31.35,31.24,31.26,17800.0,27.5521,27.5608,27.4641,27.4817,17800.0
2011-08-01 11:40:00,31.28,31.28,31.25,31.27,18200.0,27.4993,27.4993,27.4729,27.4905,18200.0
2011-08-01 11:50:00,31.26,31.3,31.22,31.24,127800.0,27.4817,27.5169,27.4466,27.4641,127800.0
2011-08-01 12:00:00,31.24,31.28,31.21,31.25,19000.0,27.4641,27.4993,27.4378,27.4729,19000.0
2011-08-01 12:10:00,31.26,31.26,31.19,31.2,16300.0,27.4817,27.4817,27.4202,27.429,16300.0
2011-08-01 12:20:00,31.2,31.21,31.16,31.21,9600.0,27.429,27.4378,27.3938,27.4378,9600.0
2011-08-01 12:30:00,31.2,31.21,31.19,31.19,9500.0,27.429,27.4378,27.4202,27.4202,9500.0
2011-08-01 12:40:00,31.19,31.21,31.15,31.16,16400.0,27.4202,27.4378,27.385,27.3938,16400.0
2011-08-01 12:50:00,31.16,31.17,31.09,31.11,42000.0,27.3938,27.4026,27.3323,27.3499,42000.0
2011-08-01 13:00:00,31.1,31.11,31.0,31.02,44700.0,27.3411,27.3499,27.2531,27.2707,44700.0
2011-08-01 13:10:00,31.02,31.09,31.01,31.07,11400.0,27.2707,27.3323,27.2619,27.3147,11400.0
2011-08-01 13:20:00,31.08,31.1,31.05,31.09,39500.0,27.3235,27.3411,27.2971,27.3323,39500.0
2011-08-01 13:30:00,31.09,31.11,31.08,31.09,14400.0,27.3323,27.3499,27.3235,27.3323,14400.0
2011-08-01 13:40:00,31.08,31.21,31.05,31.21,159000.0,27.3235,27.4378,27.2971,27.4378,159000.0
2011-08-01 13:50:00,31.2,31.22,31.13,31.16,47400.0,27.429,27.4466,27.3674,27.3938,47400.0
2011-08-01 14:00:00,31.16,31.17,31.12,31.16,15500.0,27.3938,27.4026,27.3586,27.3938,15500.0
2011-08-01 14:10:00,31.15,31.15,31.1,31.11,13500.0,27.385,27.385,27.3411,27.3499,13500.0
2011-08-01 14:20:00,31.11,31.12,31.09,31.12,16000.0,27.3499,27.3586,27.3323,27.3586,16000.0
2011-08-01 14:30:00,31.11,31.12,31.09,31.1,16200.0,27.3499,27.3586,27.3323,27.3411,16200.0
2011-08-01 14:40:00,31.1,31.12,31.09,31.1,36100.0,27.3411,27.3586,27.3323,27.3411,36100.0
2011-08-01 14:50:00,31.1,31.15,31.1,31.15,20200.0,27.3411,27.385,27.3411,27.385,20200.0
2011-08-01 15:00:00,31.15,31.16,31.12,31.16,53100.0,27.385,27.3938,27.3586,27.3938,53100.0
2011-08-01 15:10:00,31.16,31.17,31.1,31.12,39100.0,27.3938,27.4026,27.3411,27.3586,39100.0
2011-08-01 15:20:00,31.11,31.21,31.1,31.19,49800.0,27.3499,27.4378,27.3411,27.4202,49800.0
2011-08-01 15:30:00,31.2,31.2,31.12,31.19,47700.0,27.429,27.429,27.3586,27.4202,47700.0
2011-08-01 15:40:00,31.19,31.19,31.12,31.13,226600.0,27.4202,27.4202,27.3586,27.3674,226600.0
2011-08-01 15:50:00,31.14,31.14,31.04,31.14,86600.0,27.3762,27.3762,27.2883,27.3762,86600.0
2011-08-02 09:30:00,31.15,31.16,31.0,31.03,16000.0,27.385,27.3938,27.2531,27.2795,16000.0
2011-08-02 09:40:00,31.03,31.21,31.03,31.17,172600.0,27.2795,27.4378,27.2795,27.4026,172600.0
2011-08-02 09:50:00,31.16,31.25,31.14,31.17,33000.0,27.3938,27.4729,27.3762,27.4026,33000.0
2011-08-02 10:00:00,31.19,31.23,31.16,31.21,22000.0,27.4202,27.4553,27.3938,27.4378,22000.0
2011-08-02 10:10:00,31.21,31.29,31.2,31.25,66300.0,27.4378,27.5081,27.429,27.4729,66300.0
2011-08-02 10:20:00,31.25,31.26,31.21,31.26,18000.0,27.4729,27.4817,27.4378,27.4817,18000.0
2011-08-02 10:30:00,31.26,31.3,31.24,31.24,127200.0,27.4817,27.5169,27.4641,27.4641,127200.0
2011-08-02 10:40:00,31.25,31.3,31.22,31.22,30400.0,27.4729,27.5169,27.4466,27.4466,30400.0
2011-08-02 10:50:00,31.21,31.26,31.16,31.16,64100.0,27.4378,27.4817,27.3938,27.3938,64100.0
2011-08-02 11:00:00,31.16,31.16,31.05,31.07,38000.0,27.3938,27.3938,27.2971,27.3147,38000.0
2011-08-02 11:10:00,31.06,31.06,30.92,30.93,17800.0,27.3059,27.3059,27.1828,27.1916,17800.0
2011-08-02 11:20:00,30.93,30.96,30.83,30.84,41900.0,27.1916,27.218,27.1037,27.1125,41900.0
2011-08-02 11:30:00,30.84,30.89,30.84,30.87,13700.0,27.1125,27.1564,27.1125,27.1389,13700.0
2011-08-02 11:40:00,30.87,30.88,30.86,30.86,9600.0,27.1389,27.1477,27.1301,27.1301,9600.0
2011-08-02 11:50:00,30.87,30.88,30.83,30.83,8600.0,27.1389,27.1477,27.1037,27.1037,8600.0
2011-08-02 12:00:00,30.83,30.84,30.76,30.77,12500.0,27.1037,27.1125,27.0422,27.0509,12500.0
2011-08-02 12:10:00,30.78,30.8,30.77,30.79,8000.0,27.0597,27.0773,27.0509,27.0685,8000.0
2011-08-02 12:20:00,30.78,30.82,30.78,30.81,84600.0,27.0597,27.0949,27.0597,27.0861,84600.0
2011-08-02 12:30:00,30.81,30.83,30.78,30.81,15500.0,27.0861,27.1037,27.0597,27.0861,15500.0
2011-08-02 12:40:00,30.81,30.87,30.75,30.76,33700.0,27.0861,27.1389,27.0334,27.0422,33700.0
2011-08-02 12:50:00,30.76,30.76,30.65,30.65,10700.0,27.0422,27.0422,26.9455,26.9455,10700.0
2011-08-02 13:00:00,30.65,30.83,30.64,30.83,29700.0,26.9455,27.1037,26.9367,27.1037,29700.0
2011-08-02 13:10:00,30.83,30.83,30.74,30.81,9900.0,27.1037,27.1037,27.0246,27.0861,9900.0
2011-08-02 13:20:00,30.83,30.83,30.78,30.78,7700.0,27.1037,27.1037,27.0597,27.0597,7700.0
2011-08-02 13:30:00,30.78,30.78,30.66,30.74,30900.0,27.0597,27.0597,26.9542,27.0246,30900.0
2011-08-02 13:40:00,30.76,30.78,30.67,30.67,9500.0,27.0422,27.0597,26.963,26.963,9500.0
2011-08-02 13:50:00,30.67,30.67,30.55,30.56,17800.0,26.963,26.963,26.8575,26.8663,17800.0
2011-08-02 14:00:00,30.56,30.63,30.56,30.61,13000.0,26.8663,26.9279,26.8663,26.9103,13000.0
2011-08-02 14:10:00,30.61,30.67,30.61,30.67,12900.0,26.9103,26.963,26.9103,26.963,12900.0
2011-08-02 14:20:00,30.67,30.69,30.59,30.59,13400.0,26.963,26.9806,26.8927,26.8927,13400.0
2011-08-02 14:30:00,30.6,30.62,30.58,30.59,8700.0,26.9015,26.9191,26.8839,26.8927,8700.0
2011-08-02 14:40:00,30.58,30.59,30.55,30.59,11100.0,26.8839,26.8927,26.8575,26.8927,11100.0
2011-08-02 14:50:00,30.6,30.68,30.59,30.66,9500.0,26.9015,26.9718,26.8927,26.9542,9500.0
2011-08-02 15:00:00,30.66,30.71,30.66,30.71,11000.0,26.9542,26.9982,26.9542,26.9982,11000.0
2011-08-02 15:10:00,30.71,30.71,30.65,30.65,13900.0,26.9982,26.9982,26.9455,26.9455,13900.0
2011-08-02 15:20:00,30.65,30.66,30.57,30.57,20200.0,26.9455,26.9542,26.8751,26.8751,20200.0
2011-08-02 15:30:00,30.58,30.64,30.57,30.6,30600.0,26.8839,26.9367,26.8751,26.9015,30600.0
2011-08-02 15:40:00,30.6,30.61,30.5,30.51,34600.0,26.9015,26.9103,26.8136,26.8224,34600.0
2011-08-02 15:50:00,30.5,30.56,30.45,30.52,169500.0,26.8136,26.8663,26.7696,26.8312,169500.0
2011-08-03 09:30:00,30.41,30.48,30.11,30.27,21500.0,26.7345,26.796,26.4707,26.6114,21500.0
2011-08-03 09:40:00,30.29,30.41,30.27,30.34,66200.0,26.629,26.7345,26.6114,26.6729,66200.0
2011-08-03 09:50:00,30.33,30.57,30.33,30.57,8800.0,26.6641,26.8751,26.6641,26.8751,8800.0
2011-08-03 10:00:00,30.53,30.67,30.48,30.62,16900.0,26.84,26.963,26.796,26.9191,16900.0
2011-08-03 10:10:00,30.63,30.71,30.63,30.67,131000.0,26.9279,26.9982,26.9279,26.963,131000.0
2011-08-03 10:20:00,30.67,30.68,30.58,30.64,16600.0,26.963,26.9718,26.8839,26.9367,16600.0
2011-08-03 10:30:00,30.64,30.64,30.36,30.41,53600.0,26.9367,26.9367,26.6905,26.7345,53600.0
2011-08-03 10:40:00,30.44,30.56,30.36,30.56,45100.0,26.7608,26.8663,26.6905,26.8663,45100.0
2011-08-03 10:50:00,30.56,30.69,30.56,30.66,27000.0,26.8663,26.9806,26.8663,26.9542,27000.0
2011-08-03 11:00:00,30.65,30.69,30.6,30.65,47000.0,26.9455,26.9806,26.9015,26.9455,47000.0
2011-08-03 11:10:00,30.65,30.75,30.65,30.73,166700.0,26.9455,27.0334,26.9455,27.0158,166700.0
2011-08-03 11:20:00,30.73,30.76,30.69,30.72,16000.0,27.0158,27.0422,26.9806,27.007,16000.0
2011-08-03 11:30:00,30.73,30.83,30.69,30.8,9900.0,27.0158,27.1037,26.9806,27.0773,9900.0
2011-08-03 11:40:00,30.79,30.8,30.69,30.69,57300.0,27.0685,27.0773,26.9806,26.9806,57300.0
2011-08-03 11:50:00,30.7,30.82,30.7,30.8,9900.0,26.9894,27.0949,26.9894,27.0773,9900.0
2011-08-03 12:00:00,30.8,30.9,30.77,30.87,45100.0,27.0773,27.1652,27.0509,27.1389,45100.0
2011-08-03 12:10:00,30.85,30.85,30.74,30.74,15100.0,27.1213,27.1213,27.0246,27.0246,15100.0
2011-08-03 12:20:00,30.71,30.71,30.68,30.69,2500.0,26.9982,26.9982,26.9718,26.9806,2500.0
2011-08-03 12:30:00,30.68,30.69,30.65,30.67,4700.0,26.9718,26.9806,26.9455,26.963,4700.0
2011-08-03 12:40:00,30.65,30.66,30.61,30.66,4600.0,26.9455,26.9542,26.9103,26.9542,4600.0
2011-08-03 12:50:00,30.67,30.72,30.65,30.67,11900.0,26.963,27.007,26.9455,26.963,11900.0
2011-08-03 13:00:00,30.69,30.69,30.61,30.63,4800.0,26.9806,26.9806,26.9103,26.9279,4800.0
2011-08-03 13:10:00,30.62,30.69,30.62,30.66,5300.0,26.9191,26.9806,26.9191,26.9542,5300.0
2011-08-03 13:20:00,30.66,30.73,30.65,30.72,6800.0,26.9542,27.0158,26.9455,27.007,6800.0
2011-08-03 13:30:00,30.73,30.76,30.7,30.75,57500.0,27.0158,27.0422,26.9894,27.0334,57500.0
2011-08-03 13:40:00,30.75,30.87,30.75,30.84,19800.0,27.0334,27.1389,27.0334,27.1125,19800.0
2011-08-03 13:50:00,30.83,30.89,30.83,30.88,15300.0,27.1037,27.1564,27.1037,27.1477,15300.0
2011-08-03 14:00:00,30.87,30.96,30.84,30.84,21800.0,27.1389,27.218,27.1125,27.1125,21800.0
2011-08-03 14:10:00,30.84,30.88,30.83,30.83,60900.0,27.1125,27.1477,27.1037,27.1037,60900.0
2011-08-03 14:20:00,30.82,30.84,30.79,30.79,7400.0,27.0949,27.1125,27.0685,27.0685,7400.0
2011-08-03 14:30:00,30.77,30.86,30.77,30.84,20000.0,27.0509,27.1301,27.0509,27.1125,20000.0
2011-08-03 14:40:00,30.84,30.87,30.81,30.85,12400.0,27.1125,27.1389,27.0861,27.1213,12400.0
2011-08-03 14:50:00,30.86,30.9,30.82,30.86,127300.0,27.1301,27.1652,27.0949,27.1301,127300.0
2011-08-03 15:00:00,30.86,30.9,30.85,30.86,116100.0,27.1301,27.1652,27.1213,27.1301,116100.0
2011-08-03 15:10:00,30.86,31.08,30.83,31.04,349900.0,27.1301,27.3235,27.1037,27.2883,349900.0
2011-08-03 15:20:00,31.05,31.18,31.05,31.1,50300.0,27.2971,27.4114,27.2971,27.3411,50300.0
2011-08-03 15:30:00,31.1,31.1,31.0,31.06,29500.0,27.3411,27.3411,27.2531,27.3059,29500.0
2011-08-03 15:40:00,31.07,31.08,31.04,31.05,34700.0,27.3147,27.3235,27.2883,27.2971,34700.0
2011-08-03 15:50:00,31.05,31.12,31.02,31.02,70800.0,27.2971,27.3586,27.2707,27.2707,70800.0
2011-08-04 09:30:00,30.86,31.3,30.86,31.16,59000.0,27.1301,27.5169,27.1301,27.3938,59000.0
2011-08-04 09:40:00,31.13,31.3,31.01,31.01,125100.0,27.3674,27.5169,27.2619,27.2619,125100.0
2011-08-04 09:50:00,31.01,31.13,30.99,31.1,68400.0,27.2619,27.3674,27.2444,27.3411,68400.0
2011-08-04 10:00:00,31.1,31.2,31.07,31.17,59700.0,27.3411,27.429,27.3147,27.4026,59700.0
2011-08-04 10:10:00,31.16,31.19,31.07,31.13,80800.0,27.3938,27.4202,27.3147,27.3674,80800.0
2011-08-04 10:20:00,31.11,31.36,31.11,31.23,41100.0,27.3499,27.5696,27.3499,27.4553,41100.0
2011-08-04 10:30:00,31.23,31.31,31.19,31.19,26100.0,27.4553,27.5257,27.4202,27.4202,26100.0
2011-08-04 10:40:00,31.19,31.19,31.08,31.12,41300.0,27.4202,27.4202,27.3235,27.3586,41300.0
2011-08-04 10:50:00,31.12,31.15,31.09,31.11,45500.0,27.3586,27.385,27.3323,27.3499,45500.0
2011-08-04 11:00:00,31.1,31.18,31.08,31.16,74500.0,27.3411,27.4114,27.3235,27.3938,74500.0
2011-08-04 11:10:00,31.16,31.21,31.09,31.17,39400.0,27.3938,27.4378,27.3323,27.4026,39400.0
2011-08-04 11:20:00,31.17,31.21,31.08,31.1,40800.0,27.4026,27.4378,27.3235,27.3411,40800.0
2011-08-04 11:30:00,31.1,31.13,31.08,31.1,66500.0,27.3411,27.3674,27.3235,27.3411,66500.0
2011-08-04 11:40:00,31.1,31.11,30.75,30.86,113500.0,27.3411,27.3499,27.0334,27.1301,113500.0
2011-08-04 11:50:00,30.86,31.03,30.83,31.02,85800.0,27.1301,27.2795,27.1037,27.2707,85800.0
2011-08-04 12:00:00,31.03,31.04,30.85,30.88,27300.0,27.2795,27.2883,27.1213,27.1477,27300.0
2011-08-04 12:10:00,30.89,30.97,30.84,30.85,27900.0,27.1564,27.2268,27.1125,27.1213,27900.0
2011-08-04 12:20:00,30.85,30.88,30.79,30.85,36200.0,27.1213,27.1477,27.0685,27.1213,36200.0
2011-08-04 12:30:00,30.84,30.92,30.83,30.85,53700.0,27.1125,27.1828,27.1037,27.1213,53700.0
2011-08-04 12:40:00,30.85,30.99,30.85,30.97,52900.0,27.1213,27.2444,27.1213,27.2268,52900.0
2011-08-04 12:50:00,30.97,31.05,30.95,30.97,52400.0,27.2268,27.2971,27.2092,27.2268,52400.0
2011-08-04 13:00:00,30.96,31.02,30.94,30.99,19000.0,27.218,27.2707,27.2004,27.2444,19000.0
2011-08-04 13:10:00,31.0,31.02,30.97,30.97,40300.0,27.2531,27.2707,27.2268,27.2268,40300.0
2011-08-04 13:20:00,30.97,31.02,30.94,30.99,20300.0,27.2268,27.2707,27.2004,27.2444,20300.0
2011-08-04 13:30:00,30.99,30.99,30.87,30.88,9600.0,27.2444,27.2444,27.1389,27.1477,9600.0
2011-08-04 13:40:00,30.88,30.92,30.84,30.88,22600.0,27.1477,27.1828,27.1125,27.1477,22600.0
2011-08-04 13:50:00,30.87,30.89,30.83,30.83,24100.0,27.1389,27.1564,27.1037,27.1037,24100.0
2011-08-04 14:00:00,30.83,30.84,30.65,30.66,21900.0,27.1037,27.1125,26.9455,26.9542,21900.0
2011-08-04 14:10:00,30.66,30.67,30.6,30.62,45900.0,26.9542,26.963,26.9015,26.9191,45900.0
2011-08-04 14:20:00,30.62,30.74,30.55,30.56,221300.0,26.9191,27.0246,26.8575,26.8663,221300.0
2011-08-04 14:30:00,30.56,30.6,30.51,30.53,45600.0,26.8663,26.9015,26.8224,26.84,45600.0
2011-08-04 14:40:00,30.52,30.62,30.51,30.61,38300.0,26.8312,26.9191,26.8224,26.9103,38300.0
2011-08-04 14:50:00,30.61,30.68,30.59,30.67,35900.0,26.9103,26.9718,26.8927,26.963,35900.0
2011-08-04 15:00:00,30.67,30.7,30.61,30.67,55000.0,26.963,26.9894,26.9103,26.963,55000.0
2011-08-04 15:10:00,30.66,30.71,30.6,30.63,103100.0,26.9542,26.9982,26.9015,26.9279,103100.0
2011-08-04 15:20:00,30.63,30.65,30.45,30.45,83000.0,26.9279,26.9455,26.7696,26.7696,83000.0
2011-08-04 15:30:00,30.45,30.53,30.43,30.47,87500.0,26.7696,26.84,26.752,26.7872,87500.0
2011-08-04 15:40:00,30.47,30.48,30.34,30.38,72000.0,26.7872,26.796,26.6729,26.7081,72000.0
2011-08-04 15:50:00,30.38,30.46,30.32,30.4,168200.0,26.7081,26.7784,26.6553,26.7257,168200.0
2011-08-05 09:30:00,30.65,30.97,30.65,30.86,59400.0,26.9455,27.2268,26.9455,27.1301,59400.0
2011-08-05 09:40:00,30.89,30.89,30.49,30.52,52400.0,27.1564,27.1564,26.8048,26.8312,52400.0
2011-08-05 09:50:00,30.51,30.53,30.27,30.34,75900.0,26.8224,26.84,26.6114,26.6729,75900.0
2011-08-05 10:00:00,30.33,30.44,30.04,30.34,57000.0,26.6641,26.7608,26.4092,26.6729,57000.0
2011-08-05 10:10:00,30.37,30.49,30.23,30.49,57200.0,26.6993,26.8048,26.5762,26.8048,57200.0
2011-08-05 10:20:00,30.48,30.62,30.4,30.62,46400.0,26.796,26.9191,26.7257,26.9191,46400.0
2011-08-05 10:30:00,30.6,30.63,30.42,30.49,38200.0,26.9015,26.9279,26.7432,26.8048,38200.0
2011-08-05 10:40:00,30.47,30.52,30.41,30.45,40000.0,26.7872,26.8312,26.7345,26.7696,40000.0
2011-08-05 10:50:00,30.46,30.53,30.42,30.52,24300.0,26.7784,26.84,26.7432,26.8312,24300.0
2011-08-05 11:00:00,30.51,30.51,30.35,30.47,29200.0,26.8224,26.8224,26.6817,26.7872,29200.0
2011-08-05 11:10:00,30.48,30.48,30.3,30.35,60300.0,26.796,26.796,26.6378,26.6817,60300.0
2011-08-05 11:20:00,30.35,30.5,30.33,30.47,56400.0,26.6817,26.8136,26.6641,26.7872,56400.0
2011-08-05 11:30:00,30.47,30.57,30.41,30.52,28100.0,26.7872,26.8751,26.7345,26.8312,28100.0
2011-08-05 11:40:00,30.52,30.52,30.21,30.24,36400.0,26.8312,26.8312,26.5586,26.585,36400.0
2011-08-05 11:50:00,30.24,30.33,30.14,30.17,52200.0,26.585,26.6641,26.4971,26.5235,52200.0
2011-08-05 12:00:00,30.16,30.17,29.95,30.07,121000.0,26.5147,26.5235,26.3301,26.4356,121000.0
2011-08-05 12:10:00,30.06,30.3,30.03,30.18,71700.0,26.4268,26.6378,26.4004,26.5323,71700.0
2011-08-05 12:20:00,30.18,30.24,30.06,30.17,77700.0,26.5323,26.585,26.4268,26.5235,77700.0
2011-08-05 12:30:00,30.17,30.47,30.17,30.46,57900.0,26.5235,26.7872,26.5235,26.7784,57900.0
2011-08-05 12:40:00,30.48,30.79,30.34,30.71,104100.0,26.796,27.0685,26.6729,26.9982,104100.0
2011-08-05 12:50:00,30.7,30.86,30.69,30.83,32000.0,26.9894,27.1301,26.9806,27.1037,32000.0
2011-08-05 13:00:00,30.84,30.93,30.65,30.73,24700.0,27.1125,27.1916,26.9455,27.0158,24700.0
2011-08-05 13:10:00,30.75,30.96,30.72,30.96,15200.0,27.0334,27.218,27.007,27.218,15200.0
2011-08-05 13:20:00,30.97,30.99,30.8,30.86,38600.0,27.2268,27.2444,27.0773,27.1301,38600.0
2011-08-05 13:30:00,30.85,30.91,30.8,30.83,15700.0,27.1213,27.174,27.0773,27.1037,15700.0
2011-08-05 13:40:00,30.84,30.88,30.72,30.81,21300.0,27.1125,27.1477,27.007,27.0861,21300.0
2011-08-05 13:50:00,30.82,31.01,30.82,31.0,64100.0,27.0949,27.2619,27.0949,27.2531,64100.0
2011-08-05 14:00:00,31.0,31.04,30.94,30.99,52200.0,27.2531,27.2883,27.2004,27.2444,52200.0
2011-08-05 14:10:00,30.99,31.03,30.91,31.0,35300.0,27.2444,27.2795,27.174,27.2531,35300.0
2011-08-05 14:20:00,31.01,31.02,30.93,30.98,23600.0,27.2619,27.2707,27.1916,27.2356,23600.0
2011-08-05 14:30:00,30.97,31.0,30.95,30.98,18200.0,27.2268,27.2531,27.2092,27.2356,18200.0
2011-08-05 14:40:00,30.97,30.98,30.88,30.89,24300.0,27.2268,27.2356,27.1477,27.1564,24300.0
2011-08-05 14:50:00,30.88,30.88,30.72,30.73,26100.0,27.1477,27.1477,27.007,27.0158,26100.0
2011-08-05 15:00:00,30.71,30.76,30.49,30.53,26500.0,26.9982,27.0422,26.8048,26.84,26500.0
2011-08-05 15:10:00,30.53,30.63,30.51,30.59,25800.0,26.84,26.9279,26.8224,26.8927,25800.0
2011-08-05 15:20:00,30.58,30.7,30.51,30.51,26900.0,26.8839,26.9894,26.8224,26.8224,26900.0
2011-08-05 15:30:00,30.52,30.76,30.52,30.75,39500.0,26.8312,27.0422,26.8312,27.0334,39500.0
2011-08-05 15:40:00,30.75,30.8,30.71,30.73,45100.0,27.0334,27.0773,26.9982,27.0158,45100.0
2011-08-05 15:50:00,30.73,30.82,30.72,30.78,65500.0,27.0158,27.0949,27.007,27.0597,65500.0
2011-08-08 09:30:00,29.98,30.8,29.84,30.76,120800.0,26.3564,27.0773,26.2334,27.0422,120800.0
2011-08-08 09:40:00,30.77,30.84,30.56,30.66,113300.0,27.0509,27.1125,26.8663,26.9542,113300.0
2011-08-08 09:50:00,30.64,30.96,30.59,30.95,140900.0,26.9367,27.218,26.8927,27.2092,140900.0
2011-08-08 10:00:00,30.96,31.02,30.78,31.02,137500.0,27.218,27.2707,27.0597,27.2707,137500.0
2011-08-08 10:10:00,31.0,31.03,30.54,30.7,144600.0,27.2531,27.2795,26.8487,26.9894,144600.0
2011-08-08 10:20:00,30.7,30.82,30.4,30.42,124100.0,26.9894,27.0949,26.7257,26.7432,124100.0
2011-08-08 10:30:00,30.42,30.43,30.13,30.19,143100.0,26.7432,26.752,26.4883,26.541,143100.0
2011-08-08 10:40:00,30.22,30.33,30.11,30.33,138400.0,26.5674,26.6641,26.4707,26.6641,138400.0
2011-08-08 10:50:00,30.33,30.34,30.17,30.22,85700.0,26.6641,26.6729,26.5235,26.5674,85700.0
2011-08-08 11:00:00,30.2,30.61,30.16,30.59,77700.0,26.5498,26.9103,26.5147,26.8927,77700.0
2011-08-08 11:10:00,30.58,30.71,30.53,30.63,47800.0,26.8839,26.9982,26.84,26.9279,47800.0
2011-08-08 11:20:00,30.61,30.68,30.54,30.6,86200.0,26.9103,26.9718,26.8487,26.9015,86200.0
2011-08-08 11:30:00,30.59,30.67,30.54,30.54,58700.0,26.8927,26.963,26.8487,26.8487,58700.0
2011-08-08 11:40:00,30.54,30.62,30.49,30.58,74200.0,26.8487,26.9191,26.8048,26.8839,74200.0
2011-08-08 11:50:00,30.58,30.59,30.52,30.54,31100.0,26.8839,26.8927,26.8312,26.8487,31100.0
2011-08-08 12:00:00,30.55,30.59,30.47,30.56,50300.0,26.8575,26.8927,26.7872,26.8663,50300.0
2011-08-08 12:10:00,30.57,30.6,30.53,30.59,61000.0,26.8751,26.9015,26.84,26.8927,61000.0
2011-08-08 12:20:00,30.58,30.6,30.51,30.56,79100.0,26.8839,26.9015,26.8224,26.8663,79100.0
2011-08-08 12:30:00,30.56,30.69,30.56,30.63,81400.0,26.8663,26.9806,26.8663,26.9279,81400.0
2011-08-08 12:40:00,30.62,30.64,30.58,30.62,115100.0,26.9191,26.9367,26.8839,26.9191,115100.0
2011-08-08 12:50:00,30.63,30.69,30.6,30.63,106000.0,26.9279,26.9806,26.9015,26.9279,106000.0
2011-08-08 13:00:00,30.62,30.73,30.62,30.68,60200.0,26.9191,27.0158,26.9191,26.9718,60200.0
2011-08-08 13:10:00,30.68,30.7,30.57,30.58,103700.0,26.9718,26.9894,26.8751,26.8839,103700.0
2011-08-08 13:20:00,30.57,30.63,30.51,30.6,118800.0,26.8751,26.9279,26.8224,26.9015,118800.0
2011-08-08 13:30:00,30.6,30.66,30.58,30.62,92100.0,26.9015,26.9542,26.8839,26.9191,92100.0
2011-08-08 13:40:00,30.62,30.7,30.6,30.67,104300.0,26.9191,26.9894,26.9015,26.963,104300.0
2011-08-08 13:50:00,30.67,30.72,30.61,30.66,146400.0,26.963,27.007,26.9103,26.9542,146400.0
2011-08-08 14:00:00,30.64,30.79,30.64,30.75,116700.0,26.9367,27.0685,26.9367,27.0334,116700.0
2011-08-08 14:10:00,30.76,30.78,30.63,30.65,106600.0,27.0422,27.0597,26.9279,26.9455,106600.0
2011-08-08 14:20:00,30.66,30.69,30.34,30.35,246300.0,26.9542,26.9806,26.6729,26.6817,246300.0
2011-08-08 14:30:00,30.35,30.63,30.31,30.55,216300.0,26.6817,26.9279,26.6465,26.8575,216300.0
2011-08-08 14:40:00,30.55,30.66,30.26,30.28,228200.0,26.8575,26.9542,26.6026,26.6202,228200.0
2011-08-08 14:50:00,30.29,30.42,30.29,30.38,299500.0,26.629,26.7432,26.629,26.7081,299500.0
2011-08-08 15:00:00,30.36,30.62,30.35,30.62,431300.0,26.6905,26.9191,26.6817,26.9191,431300.0
2011-08-08 15:10:00,30.61,30.81,30.5,30.7,128000.0,26.9103,27.0861,26.8136,26.9894,128000.0
2011-08-08 15:20:00,30.7,30.71,30.45,30.52,150000.0,26.9894,26.9982,26.7696,26.8312,150000.0
2011-08-08 15:30:00,30.52,30.67,30.48,30.64,130800.0,26.8312,26.963,26.796,26.9367,130800.0
2011-08-08 15:40:00,30.64,30.65,30.55,30.55,197800.0,26.9367,26.9455,26.8575,26.8575,197800.0
2011-08-08 15:50:00,30.55,30.6,30.48,30.51,227800.0,26.8575,26.9015,26.796,26.8224,227800.0
2011-08-09 09:30:00,31.12,31.32,31.01,31.08,83400.0,27.3586,27.5345,27.2619,27.3235,83400.0
2011-08-09 09:40:00,31.04,31.09,30.87,30.97,117400.0,27.2883,27.3323,27.1389,27.2268,117400.0
2011-08-09 09:50:00,30.99,31.18,30.97,31.11,86500.0,27.2444,27.4114,27.2268,27.3499,86500.0
2011-08-09 10:00:00,31.11,31.22,31.08,31.12,80600.0,27.3499,27.4466,27.3235,27.3586,80600.0
2011-08-09 10:10:00,31.12,31.25,31.09,31.24,57300.0,27.3586,27.4729,27.3323,27.4641,57300.0
2011-08-09 10:20:00,31.26,31.26,31.13,31.22,56500.0,27.4817,27.4817,27.3674,27.4466,56500.0
2011-08-09 10:30:00,31.23,31.24,31.14,31.15,55200.0,27.4553,27.4641,27.3762,27.385,55200.0
2011-08-09 10:40:00,31.15,31.29,31.14,31.26,55400.0,27.385,27.5081,27.3762,27.4817,55400.0
2011-08-09 10:50:00,31.28,31.31,31.2,31.22,56700.0,27.4993,27.5257,27.429,27.4466,56700.0
2011-08-09 11:00:00,31.22,31.31,31.13,31.3,71100.0,27.4466,27.5257,27.3674,27.5169,71100.0
2011-08-09 11:10:00,31.31,31.34,31.23,31.34,48400.0,27.5257,27.5521,27.4553,27.5521,48400.0
2011-08-09 11:20:00,31.34,31.61,31.32,31.6,66200.0,27.5521,27.7894,27.5345,27.7806,66200.0
2011-08-09 11:30:00,31.59,31.6,31.37,31.43,53400.0,27.7718,27.7806,27.5784,27.6312,53400.0
2011-08-09 11:40:00,31.43,31.49,31.41,31.43,40900.0,27.6312,27.6839,27.6136,27.6312,40900.0
2011-08-09 11:50:00,31.43,31.56,31.43,31.54,31100.0,27.6312,27.7455,27.6312,27.7279,31100.0
2011-08-09 12:00:00,31.53,31.59,31.48,31.57,41500.0,27.7191,27.7718,27.6751,27.7543,41500.0
2011-08-09 12:10:00,31.56,31.59,31.51,31.53,19300.0,27.7455,27.7718,27.7015,27.7191,19300.0
2011-08-09 12:20:00,31.53,31.55,31.45,31.46,24500.0,27.7191,27.7367,27.6488,27.6575,24500.0
2011-08-09 12:30:00,31.44,31.44,31.32,31.41,28000.0,27.64,27.64,27.5345,27.6136,28000.0
2011-08-09 12:40:00,31.43,31.45,31.39,31.42,14600.0,27.6312,27.6488,27.596,27.6224,14600.0
2011-08-09 12:50:00,31.41,31.48,31.4,31.4,23400.0,27.6136,27.6751,27.6048,27.6048,23400.0
2011-08-09 13:00:00,31.4,31.41,31.32,31.39,31400.0,27.6048,27.6136,27.5345,27.596,31400.0
2011-08-09 13:10:00,31.39,31.39,31.22,31.24,46000.0,27.596,27.596,27.4466,27.4641,46000.0
2011-08-09 13:20:00,31.24,31.32,31.23,31.28,23100.0,27.4641,27.5345,27.4553,27.4993,23100.0
2011-08-09 13:30:00,31.28,31.3,31.15,31.18,57100.0,27.4993,27.5169,27.385,27.4114,57100.0
2011-08-09 13:40:00,31.18,31.2,31.1,31.16,60900.0,27.4114,27.429,27.3411,27.3938,60900.0
2011-08-09 13:50:00,31.16,31.2,31.05,31.15,27600.0,27.3938,27.429,27.2971,27.385,27600.0
2011-08-09 14:00:00,31.14,31.18,31.03,31.05,24500.0,27.3762,27.4114,27.2795,27.2971,24500.0
2011-08-09 14:10:00,31.05,31.17,30.88,30.97,50000.0,27.2971,27.4026,27.1477,27.2268,50000.0
2011-08-09 14:20:00,30.99,30.99,30.55,30.98,48800.0,27.2444,27.2444,26.8575,27.2356,48800.0
2011-08-09 14:30:00,30.93,30.95,30.58,30.59,71000.0,27.1916,27.2092,26.8839,26.8927,71000.0
2011-08-09 14:40:00,30.59,30.61,30.33,30.52,52600.0,26.8927,26.9103,26.6641,26.8312,52600.0
2011-08-09 14:50:00,30.53,30.82,30.53,30.57,40100.0,26.84,27.0949,26.84,26.8751,40100.0
2011-08-09 15:00:00,30.56,30.74,30.46,30.64,32800.0,26.8663,27.0246,26.7784,26.9367,32800.0
2011-08-09 15:10:00,30.64,31.1,30.61,30.96,41100.0,26.9367,27.3411,26.9103,27.218,41100.0
2011-08-09 15:20:00,30.94,31.17,30.9,31.12,42100.0,27.2004,27.4026,27.1652,27.3586,42100.0
2011-08-09 15:30:00,31.12,31.17,30.99,31.16,51900.0,27.3586,27.4026,27.2444,27.3938,51900.0
2011-08-09 15:40:00,31.16,31.36,31.16,31.3,120700.0,27.3938,27.5696,27.3938,27.5169,120700.0
2011-08-09 15:50:00,31.31,31.63,31.31,31.61,98900.0,27.5257,27.807,27.5257,27.7894,98900.0
2011-08-10 09:30:00,31.37,31.37,30.68,30.84,70900.0,27.5784,27.5784,26.9718,27.1125,70900.0
2011-08-10 09:40:00,30.85,31.5,30.8,31.47,63100.0,27.1213,27.6927,27.0773,27.6663,63100.0
2011-08-10 09:50:00,31.47,31.47,31.15,31.17,31200.0,27.6663,27.6663,27.385,27.4026,31200.0
2011-08-10 10:00:00,31.16,31.29,31.15,31.16,46200.0,27.3938,27.5081,27.385,27.3938,46200.0
2011-08-10 10:10:00,31.15,31.31,30.99,31.2,31700.0,27.385,27.5257,27.2444,27.429,31700.0
2011-08-10 10:20:00,31.18,31.23,30.94,31.16,50100.0,27.4114,27.4553,27.2004,27.3938,50100.0
2011-08-10 10:30:00,31.16,31.31,31.04,31.12,34800.0,27.3938,27.5257,27.2883,27.3586,34800.0
2011-08-10 10:40:00,31.12,31.26,30.99,31.06,24300.0,27.3586,27.4817,27.2444,27.3059,24300.0
2011-08-10 10:50:00,31.06,31.08,30.94,31.0,11300.0,27.3059,27.3235,27.2004,27.2531,11300.0
2011-08-10 11:00:00,30.99,31.02,30.87,31.01,25500.0,27.2444,27.2707,27.1389,27.2619,25500.0
2011-08-10 11:10:00,31.06,31.17,31.0,31.13,15300.0,27.3059,27.4026,27.2531,27.3674,15300.0
2011-08-10 11:20:00,31.12,31.12,30.92,30.94,13000.0,27.3586,27.3586,27.1828,27.2004,13000.0
2011-08-10 11:30:00,30.97,31.11,30.92,31.08,16500.0,27.2268,27.3499,27.1828,27.3235,16500.0
2011-08-10 11:40:00,31.07,31.28,31.06,31.18,11600.0,27.3147,27.4993,27.3059,27.4114,11600.0
2011-08-10 11:50:00,31.19,31.42,31.17,31.3,17500.0,27.4202,27.6224,27.4026,27.5169,17500.0
2011-08-10 12:00:00,31.3,31.45,31.16,31.25,27600.0,27.5169,27.6488,27.3938,27.4729,27600.0
2011-08-10 12:10:00,31.23,31.39,31.23,31.38,5300.0,27.4553,27.596,27.4553,27.5872,5300.0
2011-08-10 12:20:00,31.36,31.38,31.21,31.25,14200.0,27.5696,27.5872,27.4378,27.4729,14200.0
2011-08-10 12:30:00,31.18,31.19,30.92,30.93,22800.0,27.4114,27.4202,27.1828,27.1916,22800.0
2011-08-10 12:40:00,30.95,31.08,30.93,31.04,19300.0,27.2092,27.3235,27.1916,27.2883,19300.0
2011-08-10 12:50:00,31.02,31.13,31.02,31.11,6300.0,27.2707,27.3674,27.2707,27.3499,6300.0
2011-08-10 13:00:00,31.11,31.2,31.08,31.16,10300.0,27.3499,27.429,27.3235,27.3938,10300.0
2011-08-10 13:10:00,31.17,31.19,31.02,31.02,6800.0,27.4026,27.4202,27.2707,27.2707,6800.0
2011-08-10 13:20:00,31.02,31.13,30.99,31.1,11600.0,27.2707,27.3674,27.2444,27.3411,11600.0
2011-08-10 13:30:00,31.07,31.11,31.02,31.06,11500.0,27.3147,27.3499,27.2707,27.3059,11500.0
2011-08-10 13:40:00,31.06,31.29,31.06,31.28,10500.0,27.3059,27.5081,27.3059,27.4993,10500.0
2011-08-10 13:50:00,31.27,31.4,31.27,31.37,5600.0,27.4905,27.6048,27.4905,27.5784,5600.0
2011-08-10 14:00:00,31.4,31.5,31.32,31.47,15100.0,27.6048,27.6927,27.5345,27.6663,15100.0
2011-08-10 14:10:00,31.48,31.65,31.44,31.47,16800.0,27.6751,27.8246,27.64,27.6663,16800.0
2011-08-10 14:20:00,31.47,31.54,31.45,31.45,17000.0,27.6663,27.7279,27.6488,27.6488,17000.0
2011-08-10 14:30:00,31.45,31.47,31.25,31.33,43100.0,27.6488,27.6663,27.4729,27.5433,43100.0
2011-08-10 14:40:00,31.34,31.42,31.3,31.33,16300.0,27.5521,27.6224,27.5169,27.5433,16300.0
2011-08-10 14:50:00,31.32,31.32,31.17,31.19,19700.0,27.5345,27.5345,27.4026,27.4202,19700.0
2011-08-10 15:00:00,31.19,31.23,31.04,31.08,15900.0,27.4202,27.4553,27.2883,27.3235,15900.0
2011-08-10 15:10:00,31.06,31.11,30.92,31.0,39100.0,27.3059,27.3499,27.1828,27.2531,39100.0
2011-08-10 15:20:00,30.99,31.17,30.99,31.0,31000.0,27.2444,27.4026,27.2444,27.2531,31000.0
2011-08-10 15:30:00,30.99,31.03,30.8,30.97,32500.0,27.2444,27.2795,27.0773,27.2268,32500.0
2011-08-10 15:40:00,30.96,31.07,30.87,30.91,60900.0,27.218,27.3147,27.1389,27.174,60900.0
2011-08-10 15:50:00,30.9,30.9,30.69,30.78,191600.0,27.1652,27.1652,26.9806,27.0597,191600.0
2011-08-11 09:30:00,31.08,31.39,31.03,31.24,38700.0,27.3235,27.596,27.2795,27.4641,38700.0
2011-08-11 09:40:00,31.26,31.3,30.96,31.02,44300.0,27.4817,27.5169,27.218,27.2707,44300.0
2011-08-11 09:50:00,31.01,31.08,30.82,30.99,35300.0,27.2619,27.3235,27.0949,27.2444,35300.0
2011-08-11 10:00:00,30.99,31.12,30.91,31.0,33200.0,27.2444,27.3586,27.174,27.2531,33200.0
2011-08-11 10:10:00,30.99,31.27,30.94,31.16,43400.0,27.2444,27.4905,27.2004,27.3938,43400.0
2011-08-11 10:20:00,31.14,31.18,31.02,31.04,41100.0,27.3762,27.4114,27.2707,27.2883,41100.0
2011-08-11 10:30:00,31.04,31.13,30.97,31.11,29100.0,27.2883,27.3674,27.2268,27.3499,29100.0
2011-08-11 10:40:00,31.11,31.23,30.99,31.2,48400.0,27.3499,27.4553,27.2444,27.429,48400.0
2011-08-11 10:50:00,31.22,31.22,31.0,31.02,48300.0,27.4466,27.4466,27.2531,27.2707,48300.0
2011-08-11 11:00:00,31.02,31.14,31.02,31.1,23500.0,27.2707,27.3762,27.2707,27.3411,23500.0
2011-08-11 11:10:00,31.08,31.11,31.02,31.08,30900.0,27.3235,27.3499,27.2707,27.3235,30900.0
2011-08-11 11:20:00,31.1,31.11,31.01,31.11,26300.0,27.3411,27.3499,27.2619,27.3499,26300.0
2011-08-11 11:30:00,31.09,31.19,31.06,31.16,32400.0,27.3323,27.4202,27.3059,27.3938,32400.0
2011-08-11 11:40:00,31.14,31.21,31.09,31.1,22600.0,27.3762,27.4378,27.3323,27.3411,22600.0
2011-08-11 11:50:00,31.09,31.19,31.06,31.1,24400.0,27.3323,27.4202,27.3059,27.3411,24400.0
2011-08-11 12:00:00,31.12,31.14,31.07,31.07,31600.0,27.3586,27.3762,27.3147,27.3147,31600.0
2011-08-11 12:10:00,31.06,31.13,31.01,31.03,39000.0,27.3059,27.3674,27.2619,27.2795,39000.0
2011-08-11 12:20:00,31.02,31.07,30.89,30.96,37100.0,27.2707,27.3147,27.1564,27.218,37100.0
2011-08-11 12:30:00,30.95,31.07,30.94,31.04,17100.0,27.2092,27.3147,27.2004,27.2883,17100.0
2011-08-11 12:40:00,31.06,31.27,31.06,31.18,31900.0,27.3059,27.4905,27.3059,27.4114,31900.0
2011-08-11 12:50:00,31.19,31.25,31.11,31.13,85200.0,27.4202,27.4729,27.3499,27.3674,85200.0
2011-08-11 13:00:00,31.12,31.14,30.99,31.03,73400.0,27.3586,27.3762,27.2444,27.2795,73400.0
2011-08-11 13:10:00,31.03,31.16,31.0,31.05,63300.0,27.2795,27.3938,27.2531,27.2971,63300.0
2011-08-11 13:20:00,31.03,31.22,31.03,31.15,67100.0,27.2795,27.4466,27.2795,27.385,67100.0
2011-08-11 13:30:00,31.15,31.26,31.15,31.17,47500.0,27.385,27.4817,27.385,27.4026,47500.0
2011-08-11 13:40:00,31.14,31.18,31.03,31.14,38200.0,27.3762,27.4114,27.2795,27.3762,38200.0
2011-08-11 13:50:00,31.13,31.21,31.1,31.21,33500.0,27.3674,27.4378,27.3411,27.4378,33500.0
2011-08-11 14:00:00,31.21,31.28,31.18,31.26,33000.0,27.4378,27.4993,27.4114,27.4817,33000.0
2011-08-11 14:10:00,31.26,31.37,31.26,31.34,27900.0,27.4817,27.5784,27.4817,27.5521,27900.0
2011-08-11 14:20:00,31.36,31.39,31.31,31.35,44800.0,27.5696,27.596,27.5257,27.5608,44800.0
2011-08-11 14:30:00,31.36,31.37,31.2,31.2,87900.0,27.5696,27.5784,27.429,27.429,87900.0
2011-08-11 14:40:00,31.2,31.37,31.17,31.36,146100.0,27.429,27.5784,27.4026,27.5696,146100.0
2011-08-11 14:50:00,31.37,31.62,31.37,31.59,48100.0,27.5784,27.7982,27.5784,27.7718,48100.0
2011-08-11 15:00:00,31.58,31.78,31.57,31.74,50200.0,27.763,27.9389,27.7543,27.9037,50200.0
2011-08-11 15:10:00,31.75,31.89,31.74,31.86,31600.0,27.9125,28.0356,27.9037,28.0092,31600.0
2011-08-11 15:20:00,31.85,31.86,31.72,31.74,49800.0,28.0004,28.0092,27.8861,27.9037,49800.0
2011-08-11 15:30:00,31.75,31.91,31.75,31.84,54400.0,27.9125,28.0532,27.9125,27.9916,54400.0
2011-08-11 15:40:00,31.84,31.89,31.62,31.64,94500.0,27.9916,28.0356,27.7982,27.8158,94500.0
2011-08-11 15:50:00,31.65,31.68,31.56,31.58,111400.0,27.8246,27.851,27.7455,27.763,111400.0
2011-08-12 09:30:00,31.95,31.95,31.65,31.69,29200.0,28.0883,28.0883,27.8246,27.8597,29200.0
2011-08-12 09:40:00,31.69,31.69,31.41,31.41,39400.0,27.8597,27.8597,27.6136,27.6136,39400.0
2011-08-12 09:50:00,31.38,31.44,30.94,31.08,68000.0,27.5872,27.64,27.2004,27.3235,68000.0
2011-08-12 10:00:00,31.05,31.23,31.02,31.23,38900.0,27.2971,27.4553,27.2707,27.4553,38900.0
2011-08-12 10:10:00,31.25,31.49,31.2,31.39,59500.0,27.4729,27.6839,27.429,27.596,59500.0
2011-08-12 10:20:00,31.4,31.4,31.28,31.38,30200.0,27.6048,27.6048,27.4993,27.5872,30200.0
2011-08-12 10:30:00,31.38,31.53,31.31,31.52,43900.0,27.5872,27.7191,27.5257,27.7103,43900.0
2011-08-12 10:40:00,31.52,31.53,31.35,31.35,28900.0,27.7103,27.7191,27.5608,27.5608,28900.0
2011-08-12 10:50:00,31.34,31.46,31.31,31.41,14800.0,27.5521,27.6575,27.5257,27.6136,14800.0
2011-08-12 11:00:00,31.41,31.43,31.3,31.33,26700.0,27.6136,27.6312,27.5169,27.5433,26700.0
2011-08-12 11:10:00,31.33,31.34,31.23,31.32,28700.0,27.5433,27.5521,27.4553,27.5345,28700.0
2011-08-12 11:20:00,31.3,31.3,31.19,31.21,30900.0,27.5169,27.5169,27.4202,27.4378,30900.0
2011-08-12 11:30:00,31.21,31.3,31.16,31.27,16600.0,27.4378,27.5169,27.3938,27.4905,16600.0
2011-08-12 11:40:00,31.27,31.34,31.23,31.28,26700.0,27.4905,27.5521,27.4553,27.4993,26700.0
2011-08-12 11:50:00,31.28,31.36,31.27,31.36,8700.0,27.4993,27.5696,27.4905,27.5696,8700.0
2011-08-12 12:00:00,31.38,31.49,31.38,31.49,10100.0,27.5872,27.6839,27.5872,27.6839,10100.0
2011-08-12 12:10:00,31.49,31.55,31.46,31.55,7700.0,27.6839,27.7367,27.6575,27.7367,7700.0
2011-08-12 12:20:00,31.55,31.56,31.5,31.53,40400.0,27.7367,27.7455,27.6927,27.7191,40400.0
2011-08-12 12:30:00,31.54,31.56,31.45,31.54,69400.0,27.7279,27.7455,27.6488,27.7279,69400.0
2011-08-12 12:40:00,31.52,31.58,31.51,31.51,28500.0,27.7103,27.763,27.7015,27.7015,28500.0
2011-08-12 12:50:00,31.51,31.61,31.5,31.61,26100.0,27.7015,27.7894,27.6927,27.7894,26100.0
2011-08-12 13:00:00,31.61,31.63,31.52,31.54,21800.0,27.7894,27.807,27.7103,27.7279,21800.0
2011-08-12 13:10:00,31.54,31.54,31.51,31.54,7100.0,27.7279,27.7279,27.7015,27.7279,7100.0
2011-08-12 13:20:00,31.53,31.57,31.5,31.51,15700.0,27.7191,27.7543,27.6927,27.7015,15700.0
2011-08-12 13:30:00,31.51,31.57,31.47,31.57,15900.0,27.7015,27.7543,27.6663,27.7543,15900.0
2011-08-12 13:40:00,31.57,31.62,31.56,31.61,17600.0,27.7543,27.7982,27.7455,27.7894,17600.0
2011-08-12 13:50:00,31.61,31.69,31.61,31.69,32800.0,27.7894,27.8597,27.7894,27.8597,32800.0
2011-08-12 14:00:00,31.69,31.78,31.69,31.78,13700.0,27.8597,27.9389,27.8597,27.9389,13700.0
2011-08-12 14:10:00,31.78,31.78,31.59,31.63,35000.0,27.9389,27.9389,27.7718,27.807,35000.0
2011-08-12 14:20:00,31.64,31.64,31.51,31.57,22400.0,27.8158,27.8158,27.7015,27.7543,22400.0
2011-08-12 14:30:00,31.56,31.59,31.42,31.44,22800.0,27.7455,27.7718,27.6224,27.64,22800.0
2011-08-12 14:40:00,31.44,31.6,31.41,31.54,22700.0,27.64,27.7806,27.6136,27.7279,22700.0
2011-08-12 14:50:00,31.55,31.64,31.5,31.64,12500.0,27.7367,27.8158,27.6927,27.8158,12500.0
2011-08-12 15:00:00,31.62,31.71,31.62,31.66,16800.0,27.7982,27.8773,27.7982,27.8334,16800.0
2011-08-12 15:10:00,31.62,31.7,31.62,31.64,11900.0,27.7982,27.8685,27.7982,27.8158,11900.0
2011-08-12 15:20:00,31.64,31.7,31.63,31.69,16500.0,27.8158,27.8685,27.807,27.8597,16500.0
2011-08-12 15:30:00,31.68,31.69,31.55,31.6,31000.0,27.851,27.8597,27.7367,27.7806,31000.0
2011-08-12 15:40:00,31.6,31.63,31.54,31.55,33100.0,27.7806,27.807,27.7279,27.7367,33100.0
2011-08-12 15:50:00,31.55,31.69,31.54,31.68,50300.0,27.7367,27.8597,27.7279,27.851,50300.0
2011-08-15 09:30:00,31.87,31.92,31.65,31.65,16400.0,28.018,28.062,27.8246,27.8246,16400.0
2011-08-15 09:40:00,31.66,31.72,31.44,31.65,30700.0,27.8334,27.8861,27.64,27.8246,30700.0
2011-08-15 09:50:00,31.64,31.94,31.63,31.89,68900.0,27.8158,28.0795,27.807,28.0356,68900.0
2011-08-15 10:00:00,31.89,32.19,31.89,32.19,54800.0,28.0356,28.2993,28.0356,28.2993,54800.0
2011-08-15 10:10:00,32.19,32.22,32.12,32.17,28900.0,28.2993,28.3257,28.2378,28.2817,28900.0
2011-08-15 10:20:00,32.17,32.23,32.02,32.02,19700.0,28.2817,28.3345,28.1499,28.1499,19700.0
2011-08-15 10:30:00,32.02,32.04,31.92,31.93,17800.0,28.1499,28.1674,28.062,28.0707,17800.0
2011-08-15 10:40:00,31.92,31.99,31.87,31.99,76700.0,28.062,28.1235,28.018,28.1235,76700.0
2011-08-15 10:50:00,32.0,32.09,31.95,31.96,15100.0,28.1323,28.2114,28.0883,28.0971,15100.0
2011-08-15 11:00:00,31.96,32.05,31.96,32.02,34300.0,28.0971,28.1762,28.0971,28.1499,34300.0
2011-08-15 11:10:00,32.02,32.08,31.91,31.92,31700.0,28.1499,28.2026,28.0532,28.062,31700.0
2011-08-15 11:20:00,31.91,31.94,31.88,31.94,76200.0,28.0532,28.0795,28.0268,28.0795,76200.0
2011-08-15 11:30:00,31.94,31.96,31.87,31.9,15400.0,28.0795,28.0971,28.018,28.0444,15400.0
2011-08-15 11:40:00,31.9,31.95,31.89,31.92,68300.0,28.0444,28.0883,28.0356,28.062,68300.0
2011-08-15 11:50:00,31.92,31.98,31.9,31.91,26400.0,28.062,28.1147,28.0444,28.0532,26400.0
2011-08-15 12:00:00,31.91,31.97,31.89,31.94,14700.0,28.0532,28.1059,28.0356,28.0795,14700.0
2011-08-15 12:10:00,31.95,31.97,31.86,31.87,64100.0,28.0883,28.1059,28.0092,28.018,64100.0
2011-08-15 12:20:00,31.87,31.93,31.85,31.86,24300.0,28.018,28.0707,28.0004,28.0092,24300.0
2011-08-15 12:30:00,31.86,31.94,31.85,31.94,15300.0,28.0092,28.0795,28.0004,28.0795,15300.0
2011-08-15 12:40:00,31.94,32.01,31.93,32.0,8300.0,28.0795,28.1411,28.0707,28.1323,8300.0
2011-08-15 12:50:00,31.99,31.99,31.88,31.97,37100.0,28.1235,28.1235,28.0268,28.1059,37100.0
2011-08-15 13:00:00,31.98,32.0,31.93,31.97,13000.0,28.1147,28.1323,28.0707,28.1059,13000.0
2011-08-15 13:10:00,31.97,32.05,31.92,32.01,19000.0,28.1059,28.1762,28.062,28.1411,19000.0
2011-08-15 13:20:00,32.02,32.08,32.01,32.02,8100.0,28.1499,28.2026,28.1411,28.1499,8100.0
2011-08-15 13:30:00,32.04,32.07,32.0,32.02,8800.0,28.1674,28.1938,28.1323,28.1499,8800.0
2011-08-15 13:40:00,32.01,32.08,32.01,32.05,5400.0,28.1411,28.2026,28.1411,28.1762,5400.0
2011-08-15 13:50:00,32.04,32.06,32.02,32.05,16800.0,28.1674,28.185,28.1499,28.1762,16800.0
2011-08-15 14:00:00,32.05,32.12,32.05,32.12,8000.0,28.1762,28.2378,28.1762,28.2378,8000.0
2011-08-15 14:10:00,32.13,32.15,32.09,32.15,10000.0,28.2466,28.2642,28.2114,28.2642,10000.0
2011-08-15 14:20:00,32.15,32.18,32.1,32.18,21100.0,28.2642,28.2905,28.2202,28.2905,21100.0
2011-08-15 14:30:00,32.18,32.25,32.18,32.21,28500.0,28.2905,28.3521,28.2905,28.3169,28500.0
2011-08-15 14:40:00,32.21,32.33,32.21,32.29,24700.0,28.3169,28.4224,28.3169,28.3872,24700.0
2011-08-15 14:50:00,32.29,32.3,32.19,32.2,20600.0,28.3872,28.396,28.2993,28.3081,20600.0
2011-08-15 15:00:00,32.2,32.25,32.15,32.25,31900.0,28.3081,28.3521,28.2642,28.3521,31900.0
2011-08-15 15:10:00,32.24,32.24,32.19,32.21,30800.0,28.3433,28.3433,28.2993,28.3169,30800.0
2011-08-15 15:20:00,32.21,32.26,32.19,32.22,40000.0,28.3169,28.3609,28.2993,28.3257,40000.0
2011-08-15 15:30:00,32.22,32.24,32.2,32.2,60600.0,28.3257,28.3433,28.3081,28.3081,60600.0
2011-08-15 15:40:00,32.2,32.2,32.0,32.0,120500.0,28.3081,28.3081,28.1323,28.1323,120500.0
2011-08-15 15:50:00,32.01,32.25,32.0,32.16,164200.0,28.1411,28.3521,28.1323,28.2729,164200.0
2011-08-16 09:30:00,33.03,33.03,32.66,32.9,208400.0,29.0378,29.0378,28.7125,28.9235,208400.0
2011-08-16 09:40:00,32.88,33.29,32.88,33.15,156900.0,28.9059,29.2664,28.9059,29.1433,156900.0
2011-08-16 09:50:00,33.15,33.15,32.77,32.88,132800.0,29.1433,29.1433,28.8092,28.9059,132800.0
2011-08-16 10:00:00,32.86,33.01,32.8,32.99,58700.0,28.8883,29.0202,28.8356,29.0026,58700.0
2011-08-16 10:10:00,32.99,33.21,32.99,33.09,119100.0,29.0026,29.196,29.0026,29.0905,119100.0
2011-08-16 10:20:00,33.09,33.17,33.04,33.1,61600.0,29.0905,29.1609,29.0466,29.0993,61600.0
2011-08-16 10:30:00,33.1,33.23,33.1,33.18,39000.0,29.0993,29.2136,29.0993,29.1697,39000.0
2011-08-16 10:40:00,33.19,33.39,33.14,33.33,219200.0,29.1785,29.3543,29.1345,29.3015,219200.0
2011-08-16 10:50:00,33.34,33.42,33.27,33.42,58000.0,29.3103,29.3807,29.2488,29.3807,58000.0
2011-08-16 11:00:00,33.42,33.45,33.25,33.3,54200.0,29.3807,29.407,29.2312,29.2752,54200.0
2011-08-16 11:10:00,33.29,33.32,33.24,33.32,39000.0,29.2664,29.2927,29.2224,29.2927,39000.0
2011-08-16 11:20:00,33.32,33.32,33.25,33.27,30100.0,29.2927,29.2927,29.2312,29.2488,30100.0
2011-08-16 11:30:00,33.27,33.29,33.18,33.28,58700.0,29.2488,29.2664,29.1697,29.2576,58700.0
2011-08-16 11:40:00,33.27,33.45,33.27,33.4,45800.0,29.2488,29.407,29.2488,29.3631,45800.0
2011-08-16 11:50:00,33.41,33.6,33.41,33.52,99200.0,29.3719,29.5389,29.3719,29.4686,99200.0
2011-08-16 12:00:00,33.52,33.65,33.45,33.65,79400.0,29.4686,29.5829,29.407,29.5829,79400.0
2011-08-16 12:10:00,33.68,33.7,33.43,33.7,112000.0,29.6092,29.6268,29.3894,29.6268,112000.0
2011-08-16 12:20:00,33.68,33.78,33.5,33.56,74500.0,29.6092,29.6971,29.451,29.5037,74500.0
2011-08-16 12:30:00,33.55,33.69,33.49,33.64,47000.0,29.4949,29.618,29.4422,29.5741,47000.0
2011-08-16 12:40:00,33.66,33.74,33.62,33.68,33200.0,29.5916,29.662,29.5565,29.6092,33200.0
2011-08-16 12:50:00,33.71,33.73,33.56,33.61,36800.0,29.6356,29.6532,29.5037,29.5477,36800.0
2011-08-16 13:00:00,33.6,33.65,33.28,33.39,64500.0,29.5389,29.5829,29.2576,29.3543,64500.0
2011-08-16 13:10:00,33.39,33.4,33.25,33.28,99200.0,29.3543,29.3631,29.2312,29.2576,99200.0
2011-08-16 13:20:00,33.27,33.45,33.25,33.45,44800.0,29.2488,29.407,29.2312,29.407,44800.0
2011-08-16 13:30:00,33.43,33.64,33.41,33.63,23700.0,29.3894,29.5741,29.3719,29.5653,23700.0
2011-08-16 13:40:00,33.63,33.66,33.51,33.54,47600.0,29.5653,29.5916,29.4598,29.4861,47600.0
2011-08-16 13:50:00,33.56,33.7,33.56,33.61,41700.0,29.5037,29.6268,29.5037,29.5477,41700.0
2011-08-16 14:00:00,33.62,33.63,33.54,33.55,42800.0,29.5565,29.5653,29.4861,29.4949,42800.0
2011-08-16 14:10:00,33.55,33.59,33.34,33.36,53700.0,29.4949,29.5301,29.3103,29.3279,53700.0
2011-08-16 14:20:00,33.36,33.5,33.36,33.48,34400.0,29.3279,29.451,29.3279,29.4334,34400.0
2011-08-16 14:30:00,33.47,33.52,33.44,33.48,37100.0,29.4246,29.4686,29.3982,29.4334,37100.0
2011-08-16 14:40:00,33.47,33.7,33.47,33.68,42000.0,29.4246,29.6268,29.4246,29.6092,42000.0
2011-08-16 14:50:00,33.69,33.69,33.61,33.68,26800.0,29.618,29.618,29.5477,29.6092,26800.0
2011-08-16 15:00:00,33.67,33.74,33.64,33.74,53200.0,29.6004,29.662,29.5741,29.662,53200.0
2011-08-16 15:10:00,33.74,33.77,33.7,33.77,43300.0,29.662,29.6883,29.6268,29.6883,43300.0
2011-08-16 15:20:00,33.77,33.95,33.77,33.95,69300.0,29.6883,29.8466,29.6883,29.8466,69300.0
2011-08-16 15:30:00,33.95,33.96,33.8,33.93,82800.0,29.8466,29.8554,29.7147,29.829,82800.0
2011-08-16 15:40:00,33.93,33.94,33.74,33.83,127800.0,29.829,29.8378,29.662,29.7411,127800.0
2011-08-16 15:50:00,33.82,33.86,33.68,33.77,185000.0,29.7323,29.7675,29.6092,29.6883,185000.0
2011-08-17 09:30:00,34.13,34.17,33.82,34.06,58800.0,30.0048,30.04,29.7323,29.9433,58800.0
2011-08-17 09:40:00,34.05,34.08,33.86,33.95,42000.0,29.9345,29.9609,29.7675,29.8466,42000.0
2011-08-17 09:50:00,33.97,33.97,33.7,33.7,22400.0,29.8642,29.8642,29.6268,29.6268,22400.0
2011-08-17 10:00:00,33.7,33.71,33.5,33.53,51500.0,29.6268,29.6356,29.451,29.4774,51500.0
2011-08-17 10:10:00,33.56,33.57,33.52,33.57,12100.0,29.5037,29.5125,29.4686,29.5125,12100.0
2011-08-17 10:20:00,33.57,33.6,33.53,33.53,8800.0,29.5125,29.5389,29.4774,29.4774,8800.0
2011-08-17 10:30:00,33.54,33.54,33.45,33.52,28700.0,29.4861,29.4861,29.407,29.4686,28700.0
2011-08-17 10:40:00,33.52,33.55,33.5,33.5,14000.0,29.4686,29.4949,29.451,29.451,14000.0
2011-08-17 10:50:00,33.51,33.63,33.43,33.43,36300.0,29.4598,29.5653,29.3894,29.3894,36300.0
2011-08-17 11:00:00,33.43,33.44,33.21,33.22,48900.0,29.3894,29.3982,29.196,29.2048,48900.0
2011-08-17 11:10:00,33.22,33.32,33.15,33.16,33500.0,29.2048,29.2927,29.1433,29.1521,33500.0
2011-08-17 11:20:00,33.17,33.25,33.07,33.12,27500.0,29.1609,29.2312,29.073,29.1169,27500.0
2011-08-17 11:30:00,33.1,33.15,33.06,33.11,36900.0,29.0993,29.1433,29.0642,29.1081,36900.0
2011-08-17 11:40:00,33.14,33.23,33.05,33.16,122000.0,29.1345,29.2136,29.0554,29.1521,122000.0
2011-08-17 11:50:00,33.14,33.15,32.78,32.8,65500.0,29.1345,29.1433,28.818,28.8356,65500.0
2011-08-17 12:00:00,32.8,32.87,32.65,32.67,35700.0,28.8356,28.8971,28.7037,28.7213,35700.0
2011-08-17 12:10:00,32.67,32.67,32.61,32.63,16200.0,28.7213,28.7213,28.6686,28.6861,16200.0
2011-08-17 12:20:00,32.63,32.82,32.63,32.82,14900.0,28.6861,28.8532,28.6861,28.8532,14900.0
2011-08-17 12:30:00,32.8,33.1,32.8,32.97,49000.0,28.8356,29.0993,28.8356,28.985,49000.0
2011-08-17 12:40:00,32.98,33.11,32.98,33.02,18800.0,28.9938,29.1081,28.9938,29.029,18800.0
2011-08-17 12:50:00,33.03,33.07,32.78,32.81,71300.0,29.0378,29.073,28.818,28.8444,71300.0
2011-08-17 13:00:00,32.84,32.85,32.63,32.7,29100.0,28.8708,28.8795,28.6861,28.7477,29100.0
2011-08-17 13:10:00,32.71,32.73,32.6,32.62,15700.0,28.7565,28.774,28.6598,28.6773,15700.0
2011-08-17 13:20:00,32.62,32.62,32.47,32.52,35100.0,28.6773,28.6773,28.5455,28.5894,35100.0
2011-08-17 13:30:00,32.53,32.67,32.52,32.65,32100.0,28.5982,28.7213,28.5894,28.7037,32100.0
2011-08-17 13:40:00,32.65,32.66,32.58,32.65,18400.0,28.7037,28.7125,28.6422,28.7037,18400.0
2011-08-17 13:50:00,32.65,32.81,32.64,32.76,24700.0,28.7037,28.8444,28.6949,28.8004,24700.0
2011-08-17 14:00:00,32.78,32.83,32.73,32.73,51800.0,28.818,28.862,28.774,28.774,51800.0
2011-08-17 14:10:00,32.72,32.78,32.7,32.77,107500.0,28.7653,28.818,28.7477,28.8092,107500.0
2011-08-17 14:20:00,32.77,32.94,32.76,32.94,44700.0,28.8092,28.9587,28.8004,28.9587,44700.0
2011-08-17 14:30:00,32.94,32.98,32.81,32.81,21000.0,28.9587,28.9938,28.8444,28.8444,21000.0
2011-08-17 14:40:00,32.8,32.82,32.72,32.73,20700.0,28.8356,28.8532,28.7653,28.774,20700.0
2011-08-17 14:50:00,32.73,32.88,32.71,32.88,30500.0,28.774,28.9059,28.7565,28.9059,30500.0
2011-08-17 15:00:00,32.88,32.92,32.8,32.92,35300.0,28.9059,28.9411,28.8356,28.9411,35300.0
2011-08-17 15:10:00,32.92,32.97,32.86,32.96,39500.0,28.9411,28.985,28.8883,28.9762,39500.0
2011-08-17 15:20:00,32.94,33.03,32.9,32.94,45000.0,28.9587,29.0378,28.9235,28.9587,45000.0
2011-08-17 15:30:00,32.94,32.95,32.76,32.8,40900.0,28.9587,28.9675,28.8004,28.8356,40900.0
2011-08-17 15:40:00,32.79,32.8,32.73,32.74,74500.0,28.8268,28.8356,28.774,28.7828,74500.0
2011-08-17 15:50:00,32.74,32.79,32.69,32.76,135300.0,28.7828,28.8268,28.7389,28.8004,135300.0
2011-08-18 09:30:00,31.96,32.33,31.88,32.0,126200.0,28.0971,28.4224,28.0268,28.1323,126200.0
2011-08-18 09:40:00,31.99,32.07,31.82,31.92,74100.0,28.1235,28.1938,27.974,28.062,74100.0
2011-08-18 09:50:00,31.9,32.24,31.89,32.24,84800.0,28.0444,28.3433,28.0356,28.3433,84800.0
2011-08-18 10:00:00,32.22,32.27,31.6,31.6,99400.0,28.3257,28.3696,27.7806,27.7806,99400.0
2011-08-18 10:10:00,31.66,32.05,31.6,32.03,88000.0,27.8334,28.1762,27.7806,28.1587,88000.0
2011-08-18 10:20:00,32.0,32.24,31.88,32.18,43100.0,28.1323,28.3433,28.0268,28.2905,43100.0
2011-08-18 10:30:00,32.19,32.2,32.06,32.09,56600.0,28.2993,28.3081,28.185,28.2114,56600.0
2011-08-18 10:40:00,32.07,32.09,31.87,32.05,30800.0,28.1938,28.2114,28.018,28.1762,30800.0
2011-08-18 10:50:00,32.05,32.15,32.01,32.05,19300.0,28.1762,28.2642,28.1411,28.1762,19300.0
2011-08-18 11:00:00,32.05,32.07,31.89,31.92,22000.0,28.1762,28.1938,28.0356,28.062,22000.0
2011-08-18 11:10:00,31.91,31.97,31.79,31.85,23200.0,28.0532,28.1059,27.9477,28.0004,23200.0
2011-08-18 11:20:00,31.83,31.84,31.79,31.81,22900.0,27.9828,27.9916,27.9477,27.9652,22900.0
2011-08-18 11:30:00,31.8,31.91,31.8,31.84,21800.0,27.9565,28.0532,27.9565,27.9916,21800.0
2011-08-18 11:40:00,31.83,32.02,31.82,32.0,16200.0,27.9828,28.1499,27.974,28.1323,16200.0
2011-08-18 11:50:00,31.99,32.02,31.95,31.99,56600.0,28.1235,28.1499,28.0883,28.1235,56600.0
2011-08-18 12:00:00,31.99,32.0,31.87,31.96,20400.0,28.1235,28.1323,28.018,28.0971,20400.0
2011-08-18 12:10:00,31.96,31.99,31.86,31.88,39200.0,28.0971,28.1235,28.0092,28.0268,39200.0
2011-08-18 12:20:00,31.91,31.93,31.81,31.83,37500.0,28.0532,28.0707,27.9652,27.9828,37500.0
2011-08-18 12:30:00,31.83,31.85,31.77,31.78,37700.0,27.9828,28.0004,27.9301,27.9389,37700.0
2011-08-18 12:40:00,31.78,31.78,31.65,31.68,32800.0,27.9389,27.9389,27.8246,27.851,32800.0
2011-08-18 12:50:00,31.68,31.81,31.63,31.79,20400.0,27.851,27.9652,27.807,27.9477,20400.0
2011-08-18 13:00:00,31.8,31.86,31.77,31.84,22000.0,27.9565,28.0092,27.9301,27.9916,22000.0
2011-08-18 13:10:00,31.86,31.9,31.79,31.84,8700.0,28.0092,28.0444,27.9477,27.9916,8700.0
2011-08-18 13:20:00,31.84,31.87,31.82,31.85,8000.0,27.9916,28.018,27.974,28.0004,8000.0
2011-08-18 13:30:00,31.86,31.9,31.79,31.84,21800.0,28.0092,28.0444,27.9477,27.9916,21800.0
2011-08-18 13:40:00,31.83,31.96,31.83,31.96,16700.0,27.9828,28.0971,27.9828,28.0971,16700.0
2011-08-18 13:50:00,31.94,32.05,31.9,32.03,75600.0,28.0795,28.1762,28.0444,28.1587,75600.0
2011-08-18 14:00:00,32.06,32.26,32.06,32.23,38200.0,28.185,28.3609,28.185,28.3345,38200.0
2011-08-18 14:10:00,32.21,32.3,32.14,32.3,37200.0,28.3169,28.396,28.2554,28.396,37200.0
2011-08-18 14:20:00,32.3,32.47,32.28,32.36,33700.0,28.396,28.5455,28.3784,28.4488,33700.0
2011-08-18 14:30:00,32.36,32.65,32.36,32.58,83500.0,28.4488,28.7037,28.4488,28.6422,83500.0
2011-08-18 14:40:00,32.58,32.58,32.32,32.38,28900.0,28.6422,28.6422,28.4136,28.4664,28900.0
2011-08-18 14:50:00,32.35,32.36,32.1,32.1,38100.0,28.44,28.4488,28.2202,28.2202,38100.0
2011-08-18 15:00:00,32.08,32.17,32.01,32.1,26400.0,28.2026,28.2817,28.1411,28.2202,26400.0
2011-08-18 15:10:00,32.09,32.15,32.06,32.09,22200.0,28.2114,28.2642,28.185,28.2114,22200.0
2011-08-18 15:20:00,32.09,32.24,32.07,32.21,31500.0,28.2114,28.3433,28.1938,28.3169,31500.0
2011-08-18 15:30:00,32.22,32.35,32.22,32.34,53400.0,28.3257,28.44,28.3257,28.4312,53400.0
2011-08-18 15:40:00,32.35,32.41,32.29,32.36,57800.0,28.44,28.4927,28.3872,28.4488,57800.0
2011-08-18 15:50:00,32.36,32.66,32.36,32.55,106300.0,28.4488,28.7125,28.4488,28.6158,106300.0
2011-08-19 09:30:00,32.24,32.24,32.01,32.13,77400.0,28.3433,28.3433,28.1411,28.2466,77400.0
2011-08-19 09:40:00,32.13,32.25,32.08,32.18,83600.0,28.2466,28.3521,28.2026,28.2905,83600.0
2011-08-19 09:50:00,32.18,32.48,32.17,32.47,57700.0,28.2905,28.5543,28.2817,28.5455,57700.0
2011-08-19 10:00:00,32.47,32.55,32.23,32.36,34000.0,28.5455,28.6158,28.3345,28.4488,34000.0
2011-08-19 10:10:00,32.41,32.41,32.26,32.29,37300.0,28.4927,28.4927,28.3609,28.3872,37300.0
2011-08-19 10:20:00,32.27,32.48,32.25,32.38,32000.0,28.3696,28.5543,28.3521,28.4664,32000.0
2011-08-19 10:30:00,32.38,32.42,32.22,32.25,17700.0,28.4664,28.5015,28.3257,28.3521,17700.0
2011-08-19 10:40:00,32.26,32.36,32.24,32.26,25400.0,28.3609,28.4488,28.3433,28.3609,25400.0
2011-08-19 10:50:00,32.28,32.32,32.2,32.24,46500.0,28.3784,28.4136,28.3081,28.3433,46500.0
2011-08-19 11:00:00,32.25,32.25,32.1,32.12,12600.0,28.3521,28.3521,28.2202,28.2378,12600.0
2011-08-19 11:10:00,32.12,32.16,32.06,32.07,10400.0,28.2378,28.2729,28.185,28.1938,10400.0
2011-08-19 11:20:00,32.06,32.15,32.05,32.09,7900.0,28.185,28.2642,28.1762,28.2114,7900.0
2011-08-19 11:30:00,32.11,32.24,32.05,32.18,30300.0,28.229,28.3433,28.1762,28.2905,30300.0
2011-08-19 11:40:00,32.17,32.29,32.15,32.21,21500.0,28.2817,28.3872,28.2642,28.3169,21500.0
2011-08-19 11:50:00,32.2,32.42,32.19,32.41,30500.0,28.3081,28.5015,28.2993,28.4927,30500.0
2011-08-19 12:00:00,32.41,32.45,32.35,32.41,44400.0,28.4927,28.5279,28.44,28.4927,44400.0
2011-08-19 12:10:00,32.41,32.46,32.36,32.44,17900.0,28.4927,28.5367,28.4488,28.5191,17900.0
2011-08-19 12:20:00,32.44,32.44,32.35,32.39,14000.0,28.5191,28.5191,28.44,28.4751,14000.0
2011-08-19 12:30:00,32.39,32.51,32.36,32.5,41700.0,28.4751,28.5806,28.4488,28.5718,41700.0
2011-08-19 12:40:00,32.49,32.61,32.47,32.55,42900.0,28.5631,28.6686,28.5455,28.6158,42900.0
2011-08-19 12:50:00,32.55,32.57,32.49,32.53,30000.0,28.6158,28.6334,28.5631,28.5982,30000.0
2011-08-19 13:00:00,32.53,32.58,32.5,32.58,15300.0,28.5982,28.6422,28.5718,28.6422,15300.0
2011-08-19 13:10:00,32.57,32.58,32.54,32.58,11800.0,28.6334,28.6422,28.607,28.6422,11800.0
2011-08-19 13:20:00,32.57,32.62,32.53,32.6,14600.0,28.6334,28.6773,28.5982,28.6598,14600.0
2011-08-19 13:30:00,32.57,32.59,32.46,32.46,7100.0,28.6334,28.651,28.5367,28.5367,7100.0
2011-08-19 13:40:00,32.45,32.46,32.38,32.43,6500.0,28.5279,28.5367,28.4664,28.5103,6500.0
2011-08-19 13:50:00,32.42,32.42,32.28,32.28,11200.0,28.5015,28.5015,28.3784,28.3784,11200.0
2011-08-19 14:00:00,32.28,32.41,32.26,32.39,52300.0,28.3784,28.4927,28.3609,28.4751,52300.0
2011-08-19 14:10:00,32.39,32.45,32.37,32.4,17700.0,28.4751,28.5279,28.4576,28.4839,17700.0
2011-08-19 14:20:00,32.4,32.4,32.29,32.31,11200.0,28.4839,28.4839,28.3872,28.4048,11200.0
2011-08-19 14:30:00,32.31,32.31,32.24,32.28,13600.0,28.4048,28.4048,28.3433,28.3784,13600.0
2011-08-19 14:40:00,32.3,32.32,32.22,32.26,20200.0,28.396,28.4136,28.3257,28.3609,20200.0
2011-08-19 14:50:00,32.26,32.26,32.14,32.15,15000.0,28.3609,28.3609,28.2554,28.2642,15000.0
2011-08-19 15:00:00,32.14,32.23,32.08,32.17,25800.0,28.2554,28.3345,28.2026,28.2817,25800.0
2011-08-19 15:10:00,32.18,32.19,32.03,32.11,14800.0,28.2905,28.2993,28.1587,28.229,14800.0
2011-08-19 15:20:00,32.09,32.26,32.09,32.2,28700.0,28.2114,28.3609,28.2114,28.3081,28700.0
2011-08-19 15:30:00,32.21,32.21,32.12,32.15,29300.0,28.3169,28.3169,28.2378,28.2642,29300.0
2011-08-19 15:40:00,32.15,32.15,32.05,32.12,84100.0,28.2642,28.2642,28.1762,28.2378,84100.0
2011-08-19 15:50:00,32.12,32.19,31.95,32.08,216400.0,28.2378,28.2993,28.0883,28.2026,216400.0
2011-08-22 09:30:00,32.74,32.79,32.52,32.64,40400.0,28.7828,28.8268,28.5894,28.6949,40400.0
2011-08-22 09:40:00,32.62,32.64,32.39,32.45,48500.0,28.6773,28.6949,28.4751,28.5279,48500.0
2011-08-22 09:50:00,32.47,32.48,32.19,32.26,51300.0,28.5455,28.5543,28.2993,28.3609,51300.0
2011-08-22 10:00:00,32.27,32.31,32.14,32.15,39700.0,28.3696,28.4048,28.2554,28.2642,39700.0
2011-08-22 10:10:00,32.14,32.35,32.1,32.33,43300.0,28.2554,28.44,28.2202,28.4224,43300.0
2011-08-22 10:20:00,32.31,32.52,32.28,32.43,47300.0,28.4048,28.5894,28.3784,28.5103,47300.0
2011-08-22 10:30:00,32.43,32.55,32.33,32.53,103200.0,28.5103,28.6158,28.4224,28.5982,103200.0
2011-08-22 10:40:00,32.55,32.55,32.42,32.48,34800.0,28.6158,28.6158,28.5015,28.5543,34800.0
2011-08-22 10:50:00,32.46,32.55,32.29,32.38,28300.0,28.5367,28.6158,28.3872,28.4664,28300.0
2011-08-22 11:00:00,32.37,32.4,32.35,32.37,9400.0,28.4576,28.4839,28.44,28.4576,9400.0
2011-08-22 11:10:00,32.41,32.41,32.2,32.21,21300.0,28.4927,28.4927,28.3081,28.3169,21300.0
2011-08-22 11:20:00,32.21,32.25,32.15,32.25,16900.0,28.3169,28.3521,28.2642,28.3521,16900.0
2011-08-22 11:30:00,32.26,32.31,32.13,32.14,19300.0,28.3609,28.4048,28.2466,28.2554,19300.0
2011-08-22 11:40:00,32.14,32.14,31.92,31.96,57200.0,28.2554,28.2554,28.062,28.0971,57200.0
2011-08-22 11:50:00,31.98,31.98,31.77,31.81,20600.0,28.1147,28.1147,27.9301,27.9652,20600.0
2011-08-22 12:00:00,31.79,31.87,31.76,31.86,16800.0,27.9477,28.018,27.9213,28.0092,16800.0
2011-08-22 12:10:00,31.87,31.92,31.76,31.91,51100.0,28.018,28.062,27.9213,28.0532,51100.0
2011-08-22 12:20:00,31.91,32.04,31.91,31.99,37500.0,28.0532,28.1674,28.0532,28.1235,37500.0
2011-08-22 12:30:00,31.99,32.08,31.97,32.01,18500.0,28.1235,28.2026,28.1059,28.1411,18500.0
2011-08-22 12:40:00,32.0,32.1,32.0,32.05,56500.0,28.1323,28.2202,28.1323,28.1762,56500.0
2011-08-22 12:50:00,32.07,32.09,31.97,32.08,49600.0,28.1938,28.2114,28.1059,28.2026,49600.0
2011-08-22 13:00:00,32.08,32.08,32.05,32.07,47100.0,28.2026,28.2026,28.1762,28.1938,47100.0
2011-08-22 13:10:00,32.07,32.11,32.01,32.04,33300.0,28.1938,28.229,28.1411,28.1674,33300.0
2011-08-22 13:20:00,32.05,32.1,32.04,32.07,27000.0,28.1762,28.2202,28.1674,28.1938,27000.0
2011-08-22 13:30:00,32.06,32.15,31.98,32.0,45500.0,28.185,28.2642,28.1147,28.1323,45500.0
2011-08-22 13:40:00,32.0,32.05,31.9,31.94,27500.0,28.1323,28.1762,28.0444,28.0795,27500.0
2011-08-22 13:50:00,31.95,31.96,31.78,31.89,72200.0,28.0883,28.0971,27.9389,28.0356,72200.0
2011-08-22 14:00:00,31.89,32.06,31.87,31.94,72700.0,28.0356,28.185,28.018,28.0795,72700.0
2011-08-22 14:10:00,31.96,32.08,31.85,31.88,46800.0,28.0971,28.2026,28.0004,28.0268,46800.0
2011-08-22 14:20:00,31.88,32.01,31.82,31.85,55600.0,28.0268,28.1411,27.974,28.0004,55600.0
2011-08-22 14:30:00,31.83,31.94,31.82,31.85,48400.0,27.9828,28.0795,27.974,28.0004,48400.0
2011-08-22 14:40:00,31.85,31.91,31.81,31.91,88500.0,28.0004,28.0532,27.9652,28.0532,88500.0
2011-08-22 14:50:00,31.92,31.95,31.85,31.87,35600.0,28.062,28.0883,28.0004,28.018,35600.0
2011-08-22 15:00:00,31.88,31.93,31.84,31.88,29500.0,28.0268,28.0707,27.9916,28.0268,29500.0
2011-08-22 15:10:00,31.88,31.93,31.88,31.91,34100.0,28.0268,28.0707,28.0268,28.0532,34100.0
2011-08-22 15:20:00,31.92,31.95,31.87,31.95,53200.0,28.062,28.0883,28.018,28.0883,53200.0
2011-08-22 15:30:00,31.94,32.0,31.92,31.94,53800.0,28.0795,28.1323,28.062,28.0795,53800.0
2011-08-22 15:40:00,31.93,32.07,31.92,31.93,76600.0,28.0707,28.1938,28.062,28.0707,76600.0
2011-08-22 15:50:00,31.93,31.95,31.83,31.89,102600.0,28.0707,28.0883,27.9828,28.0356,102600.0
2011-08-23 09:30:00,32.19,32.27,31.56,31.57,52500.0,28.2993,28.3696,27.7455,27.7543,52500.0
2011-08-23 09:40:00,31.62,31.87,31.57,31.75,57800.0,27.7982,28.018,27.7543,27.9125,57800.0
2011-08-23 09:50:00,31.75,31.85,31.64,31.73,46300.0,27.9125,28.0004,27.8158,27.8949,46300.0
2011-08-23 10:00:00,31.74,32.05,31.7,31.94,108900.0,27.9037,28.1762,27.8685,28.0795,108900.0
2011-08-23 10:10:00,31.94,32.09,31.94,31.98,46600.0,28.0795,28.2114,28.0795,28.1147,46600.0
2011-08-23 10:20:00,31.99,32.09,31.94,32.08,45400.0,28.1235,28.2114,28.0795,28.2026,45400.0
2011-08-23 10:30:00,32.08,32.32,32.06,32.3,35800.0,28.2026,28.4136,28.185,28.396,35800.0
2011-08-23 10:40:00,32.32,32.45,32.32,32.32,66100.0,28.4136,28.5279,28.4136,28.4136,66100.0
2011-08-23 10:50:00,32.33,32.35,32.16,32.18,54200.0,28.4224,28.44,28.2729,28.2905,54200.0
2011-08-23 11:00:00,32.18,32.21,32.13,32.16,107300.0,28.2905,28.3169,28.2466,28.2729,107300.0
2011-08-23 11:10:00,32.16,32.16,32.06,32.07,39400.0,28.2729,28.2729,28.185,28.1938,39400.0
2011-08-23 11:20:00,32.07,32.07,32.01,32.01,25800.0,28.1938,28.1938,28.1411,28.1411,25800.0
2011-08-23 11:30:00,32.02,32.06,32.0,32.03,33200.0,28.1499,28.185,28.1323,28.1587,33200.0
2011-08-23 11:40:00,32.03,32.08,31.99,32.0,59600.0,28.1587,28.2026,28.1235,28.1323,59600.0
2011-08-23 11:50:00,31.99,32.19,31.99,32.18,34700.0,28.1235,28.2993,28.1235,28.2905,34700.0
2011-08-23 12:00:00,32.2,32.25,32.17,32.23,17800.0,28.3081,28.3521,28.2817,28.3345,17800.0
2011-08-23 12:10:00,32.25,32.38,32.21,32.32,45900.0,28.3521,28.4664,28.3169,28.4136,45900.0
2011-08-23 12:20:00,32.31,32.41,32.28,32.4,20800.0,28.4048,28.4927,28.3784,28.4839,20800.0
2011-08-23 12:30:00,32.38,32.41,32.22,32.31,67800.0,28.4664,28.4927,28.3257,28.4048,67800.0
2011-08-23 12:40:00,32.3,32.3,32.19,32.2,67200.0,28.396,28.396,28.2993,28.3081,67200.0
2011-08-23 12:50:00,32.2,32.25,32.18,32.18,29600.0,28.3081,28.3521,28.2905,28.2905,29600.0
2011-08-23 13:00:00,32.2,32.25,32.19,32.22,64100.0,28.3081,28.3521,28.2993,28.3257,64100.0
2011-08-23 13:10:00,32.21,32.23,32.09,32.2,51100.0,28.3169,28.3345,28.2114,28.3081,51100.0
2011-08-23 13:20:00,32.2,32.21,32.13,32.16,22400.0,28.3081,28.3169,28.2466,28.2729,22400.0
2011-08-23 13:30:00,32.16,32.16,32.06,32.12,14100.0,28.2729,28.2729,28.185,28.2378,14100.0
2011-08-23 13:40:00,32.12,32.17,32.09,32.14,48500.0,28.2378,28.2817,28.2114,28.2554,48500.0
2011-08-23 13:50:00,32.15,32.17,31.98,32.1,42000.0,28.2642,28.2817,28.1147,28.2202,42000.0
2011-08-23 14:00:00,32.1,32.16,32.07,32.13,19000.0,28.2202,28.2729,28.1938,28.2466,19000.0
2011-08-23 14:10:00,32.12,32.18,32.05,32.15,20600.0,28.2378,28.2905,28.1762,28.2642,20600.0
2011-08-23 14:20:00,32.14,32.22,32.09,32.2,18700.0,28.2554,28.3257,28.2114,28.3081,18700.0
2011-08-23 14:30:00,32.2,32.27,32.16,32.24,35200.0,28.3081,28.3696,28.2729,28.3433,35200.0
2011-08-23 14:40:00,32.24,32.33,32.22,32.33,16100.0,28.3433,28.4224,28.3257,28.4224,16100.0
2011-08-23 14:50:00,32.34,32.38,32.27,32.38,20000.0,28.4312,28.4664,28.3696,28.4664,20000.0
2011-08-23 15:00:00,32.39,32.49,32.36,32.41,72300.0,28.4751,28.5631,28.4488,28.4927,72300.0
2011-08-23 15:10:00,32.43,32.44,32.27,32.36,106000.0,28.5103,28.5191,28.3696,28.4488,106000.0
2011-08-23 15:20:00,32.35,32.38,32.18,32.2,91300.0,28.44,28.4664,28.2905,28.3081,91300.0
2011-08-23 15:30:00,32.21,32.32,32.14,32.32,53400.0,28.3169,28.4136,28.2554,28.4136,53400.0
2011-08-23 15:40:00,32.32,32.41,32.29,32.41,48700.0,28.4136,28.4927,28.3872,28.4927,48700.0
2011-08-23 15:50:00,32.41,32.42,32.31,32.4,93700.0,28.4927,28.5015,28.4048,28.4839,93700.0
2011-08-24 09:30:00,32.45,32.59,32.36,32.4,29700.0,28.5279,28.651,28.4488,28.4839,29700.0
2011-08-24 09:40:00,32.38,32.55,32.34,32.5,40600.0,28.4664,28.6158,28.4312,28.5718,40600.0
2011-08-24 09:50:00,32.49,32.66,32.44,32.62,44700.0,28.5631,28.7125,28.5191,28.6773,44700.0
2011-08-24 10:00:00,32.62,32.82,32.52,32.79,75300.0,28.6773,28.8532,28.5894,28.8268,75300.0
2011-08-24 10:10:00,32.8,32.9,32.73,32.82,108200.0,28.8356,28.9235,28.774,28.8532,108200.0
2011-08-24 10:20:00,32.82,32.92,32.8,32.86,43800.0,28.8532,28.9411,28.8356,28.8883,43800.0
2011-08-24 10:30:00,32.85,32.89,32.78,32.79,37400.0,28.8795,28.9147,28.818,28.8268,37400.0
2011-08-24 10:40:00,32.8,32.89,32.69,32.71,90800.0,28.8356,28.9147,28.7389,28.7565,90800.0
2011-08-24 10:50:00,32.72,32.84,32.67,32.7,15300.0,28.7653,28.8708,28.7213,28.7477,15300.0
2011-08-24 11:00:00,32.67,32.77,32.58,32.71,10500.0,28.7213,28.8092,28.6422,28.7565,10500.0
2011-08-24 11:10:00,32.73,32.77,32.64,32.67,13800.0,28.774,28.8092,28.6949,28.7213,13800.0
2011-08-24 11:20:00,32.65,32.77,32.65,32.72,11400.0,28.7037,28.8092,28.7037,28.7653,11400.0
2011-08-24 11:30:00,32.72,32.75,32.63,32.69,23600.0,28.7653,28.7916,28.6861,28.7389,23600.0
2011-08-24 11:40:00,32.66,32.66,32.48,32.55,31800.0,28.7125,28.7125,28.5543,28.6158,31800.0
2011-08-24 11:50:00,32.56,32.59,32.49,32.5,115800.0,28.6246,28.651,28.5631,28.5718,115800.0
2011-08-24 12:00:00,32.51,32.53,32.42,32.43,43400.0,28.5806,28.5982,28.5015,28.5103,43400.0
2011-08-24 12:10:00,32.44,32.49,32.42,32.43,46000.0,28.5191,28.5631,28.5015,28.5103,46000.0
2011-08-24 12:20:00,32.43,32.48,32.4,32.4,16800.0,28.5103,28.5543,28.4839,28.4839,16800.0
2011-08-24 12:30:00,32.41,32.59,32.4,32.58,19600.0,28.4927,28.651,28.4839,28.6422,19600.0
2011-08-24 12:40:00,32.59,32.67,32.58,32.61,140100.0,28.651,28.7213,28.6422,28.6686,140100.0
2011-08-24 12:50:00,32.62,32.73,32.55,32.71,41600.0,28.6773,28.774,28.6158,28.7565,41600.0
2011-08-24 13:00:00,32.71,32.74,32.68,32.72,24100.0,28.7565,28.7828,28.7301,28.7653,24100.0
2011-08-24 13:10:00,32.72,32.79,32.65,32.78,34300.0,28.7653,28.8268,28.7037,28.818,34300.0
2011-08-24 13:20:00,32.76,32.86,32.76,32.86,68700.0,28.8004,28.8883,28.8004,28.8883,68700.0
2011-08-24 13:30:00,32.85,32.86,32.78,32.85,11200.0,28.8795,28.8883,28.818,28.8795,11200.0
2011-08-24 13:40:00,32.85,32.87,32.79,32.86,22400.0,28.8795,28.8971,28.8268,28.8883,22400.0
2011-08-24 13:50:00,32.87,32.87,32.74,32.8,16100.0,28.8971,28.8971,28.7828,28.8356,16100.0
2011-08-24 14:00:00,32.8,32.8,32.61,32.65,35900.0,28.8356,28.8356,28.6686,28.7037,35900.0
2011-08-24 14:10:00,32.65,32.67,32.54,32.57,22400.0,28.7037,28.7213,28.607,28.6334,22400.0
2011-08-24 14:20:00,32.56,32.6,32.52,32.6,18400.0,28.6246,28.6598,28.5894,28.6598,18400.0
2011-08-24 14:30:00,32.6,32.67,32.58,32.66,15000.0,28.6598,28.7213,28.6422,28.7125,15000.0
2011-08-24 14:40:00,32.65,32.67,32.61,32.63,21500.0,28.7037,28.7213,28.6686,28.6861,21500.0
2011-08-24 14:50:00,32.63,32.74,32.63,32.71,24200.0,28.6861,28.7828,28.6861,28.7565,24200.0
2011-08-24 15:00:00,32.72,32.75,32.66,32.66,27800.0,28.7653,28.7916,28.7125,28.7125,27800.0
2011-08-24 15:10:00,32.66,32.77,32.66,32.75,27900.0,28.7125,28.8092,28.7125,28.7916,27900.0
2011-08-24 15:20:00,32.75,32.8,32.72,32.74,44900.0,28.7916,28.8356,28.7653,28.7828,44900.0
2011-08-24 15:30:00,32.75,32.88,32.75,32.87,49300.0,28.7916,28.9059,28.7916,28.8971,49300.0
2011-08-24 15:40:00,32.87,32.9,32.8,32.82,70700.0,28.8971,28.9235,28.8356,28.8532,70700.0
2011-08-24 15:50:00,32.83,32.91,32.82,32.86,108600.0,28.862,28.9323,28.8532,28.8883,108600.0
2011-08-25 09:30:00,32.99,33.3,32.9,33.06,40800.0,29.0026,29.2752,28.9235,29.0642,40800.0
2011-08-25 09:40:00,32.99,33.15,32.85,32.9,34900.0,29.0026,29.1433,28.8795,28.9235,34900.0
2011-08-25 09:50:00,32.9,33.05,32.89,32.92,40800.0,28.9235,29.0554,28.9147,28.9411,40800.0
2011-08-25 10:00:00,32.95,32.95,32.77,32.86,43400.0,28.9675,28.9675,28.8092,28.8883,43400.0
2011-08-25 10:10:00,32.89,32.89,32.74,32.74,26800.0,28.9147,28.9147,28.7828,28.7828,26800.0
2011-08-25 10:20:00,32.74,32.75,32.44,32.59,175000.0,28.7828,28.7916,28.5191,28.651,175000.0
2011-08-25 10:30:00,32.61,32.62,32.45,32.56,87300.0,28.6686,28.6773,28.5279,28.6246,87300.0
2011-08-25 10:40:00,32.55,32.61,32.52,32.54,16800.0,28.6158,28.6686,28.5894,28.607,16800.0
2011-08-25 10:50:00,32.54,32.63,32.49,32.54,11300.0,28.607,28.6861,28.5631,28.607,11300.0
2011-08-25 11:00:00,32.54,32.64,32.54,32.55,35300.0,28.607,28.6949,28.607,28.6158,35300.0
2011-08-25 11:10:00,32.53,32.58,32.5,32.54,30500.0,28.5982,28.6422,28.5718,28.607,30500.0
2011-08-25 11:20:00,32.53,32.61,32.51,32.51,13400.0,28.5982,28.6686,28.5806,28.5806,13400.0
2011-08-25 11:30:00,32.5,32.56,32.5,32.51,13600.0,28.5718,28.6246,28.5718,28.5806,13600.0
2011-08-25 11:40:00,32.51,32.52,32.47,32.5,22800.0,28.5806,28.5894,28.5455,28.5718,22800.0
2011-08-25 11:50:00,32.5,32.51,32.46,32.47,14500.0,28.5718,28.5806,28.5367,28.5455,14500.0
2011-08-25 12:00:00,32.47,32.48,32.45,32.45,12700.0,28.5455,28.5543,28.5279,28.5279,12700.0
2011-08-25 12:10:00,32.46,32.46,32.43,32.43,24500.0,28.5367,28.5367,28.5103,28.5103,24500.0
2011-08-25 12:20:00,32.43,32.45,32.41,32.41,16000.0,28.5103,28.5279,28.4927,28.4927,16000.0
2011-08-25 12:30:00,32.41,32.41,32.33,32.36,43600.0,28.4927,28.4927,28.4224,28.4488,43600.0
2011-08-25 12:40:00,32.36,32.36,32.27,32.28,230500.0,28.4488,28.4488,28.3696,28.3784,230500.0
2011-08-25 12:50:00,32.29,32.3,32.24,32.27,22500.0,28.3872,28.396,28.3433,28.3696,22500.0
2011-08-25 13:00:00,32.27,32.31,32.25,32.25,8400.0,28.3696,28.4048,28.3521,28.3521,8400.0
2011-08-25 13:10:00,32.24,32.24,32.19,32.21,19000.0,28.3433,28.3433,28.2993,28.3169,19000.0
2011-08-25 13:20:00,32.21,32.33,32.21,32.29,27400.0,28.3169,28.4224,28.3169,28.3872,27400.0
2011-08-25 13:30:00,32.32,32.37,32.26,32.34,13900.0,28.4136,28.4576,28.3609,28.4312,13900.0
2011-08-25 13:40:00,32.35,32.36,32.25,32.28,40200.0,28.44,28.4488,28.3521,28.3784,40200.0
2011-08-25 13:50:00,32.29,32.39,32.28,32.39,15500.0,28.3872,28.4751,28.3784,28.4751,15500.0
2011-08-25 14:00:00,32.36,32.39,32.3,32.34,22500.0,28.4488,28.4751,28.396,28.4312,22500.0
2011-08-25 14:10:00,32.35,32.4,32.31,32.35,17100.0,28.44,28.4839,28.4048,28.44,17100.0
2011-08-25 14:20:00,32.36,32.37,32.2,32.22,30400.0,28.4488,28.4576,28.3081,28.3257,30400.0
2011-08-25 14:30:00,32.22,32.27,32.18,32.24,32200.0,28.3257,28.3696,28.2905,28.3433,32200.0
2011-08-25 14:40:00,32.24,32.31,32.21,32.22,19200.0,28.3433,28.4048,28.3169,28.3257,19200.0
2011-08-25 14:50:00,32.23,32.27,32.2,32.27,15600.0,28.3345,28.3696,28.3081,28.3696,15600.0
2011-08-25 15:00:00,32.26,32.3,32.22,32.25,35100.0,28.3609,28.396,28.3257,28.3521,35100.0
2011-08-25 15:10:00,32.24,32.32,32.16,32.31,45700.0,28.3433,28.4136,28.2729,28.4048,45700.0
2011-08-25 15:20:00,32.31,32.31,32.17,32.17,53400.0,28.4048,28.4048,28.2817,28.2817,53400.0
2011-08-25 15:30:00,32.17,32.23,32.13,32.22,54200.0,28.2817,28.3345,28.2466,28.3257,54200.0
2011-08-25 15:40:00,32.21,32.27,32.14,32.25,75600.0,28.3169,28.3696,28.2554,28.3521,75600.0
2011-08-25 15:50:00,32.26,32.3,32.15,32.18,100000.0,28.3609,28.396,28.2642,28.2905,100000.0
2011-08-26 09:30:00,32.2,32.2,31.98,31.99,28700.0,28.3081,28.3081,28.1147,28.1235,28700.0
2011-08-26 09:40:00,31.97,32.0,31.76,31.8,34000.0,28.1059,28.1323,27.9213,27.9565,34000.0
2011-08-26 09:50:00,31.79,31.95,31.68,31.92,57800.0,27.9477,28.0883,27.851,28.062,57800.0
2011-08-26 10:00:00,31.9,31.9,31.61,31.64,63200.0,28.0444,28.0444,27.7894,27.8158,63200.0
2011-08-26 10:10:00,31.62,31.74,31.55,31.71,56000.0,27.7982,27.9037,27.7367,27.8773,56000.0
2011-08-26 10:20:00,31.7,31.95,31.65,31.88,86700.0,27.8685,28.0883,27.8246,28.0268,86700.0
2011-08-26 10:30:00,31.88,32.02,31.77,31.98,94700.0,28.0268,28.1499,27.9301,28.1147,94700.0
2011-08-26 10:40:00,31.98,32.19,31.9,32.07,90300.0,28.1147,28.2993,28.0444,28.1938,90300.0
2011-08-26 10:50:00,32.05,32.12,31.98,32.01,197300.0,28.1762,28.2378,28.1147,28.1411,197300.0
2011-08-26 11:00:00,32.01,32.16,31.99,32.13,49100.0,28.1411,28.2729,28.1235,28.2466,49100.0
2011-08-26 11:10:00,32.12,32.34,32.1,32.22,39500.0,28.2378,28.4312,28.2202,28.3257,39500.0
2011-08-26 11:20:00,32.24,32.25,32.09,32.12,42900.0,28.3433,28.3521,28.2114,28.2378,42900.0
2011-08-26 11:30:00,32.11,32.35,32.11,32.28,48900.0,28.229,28.44,28.229,28.3784,48900.0
2011-08-26 11:40:00,32.29,32.31,32.17,32.2,26500.0,28.3872,28.4048,28.2817,28.3081,26500.0
2011-08-26 11:50:00,32.23,32.23,32.14,32.18,47600.0,28.3345,28.3345,28.2554,28.2905,47600.0
2011-08-26 12:00:00,32.18,32.25,32.1,32.12,89700.0,28.2905,28.3521,28.2202,28.2378,89700.0
2011-08-26 12:10:00,32.12,32.21,32.1,32.18,42900.0,28.2378,28.3169,28.2202,28.2905,42900.0
2011-08-26 12:20:00,32.18,32.38,32.18,32.38,130400.0,28.2905,28.4664,28.2905,28.4664,130400.0
2011-08-26 12:30:00,32.39,32.5,32.36,32.5,67700.0,28.4751,28.5718,28.4488,28.5718,67700.0
2011-08-26 12:40:00,32.49,32.54,32.4,32.4,21200.0,28.5631,28.607,28.4839,28.4839,21200.0
2011-08-26 12:50:00,32.38,32.51,32.38,32.5,26100.0,28.4664,28.5806,28.4664,28.5718,26100.0
2011-08-26 13:00:00,32.49,32.52,32.46,32.48,24700.0,28.5631,28.5894,28.5367,28.5543,24700.0
2011-08-26 13:10:00,32.48,32.52,32.47,32.5,31200.0,28.5543,28.5894,28.5455,28.5718,31200.0
2011-08-26 13:20:00,32.5,32.54,32.47,32.54,34700.0,28.5718,28.607,28.5455,28.607,34700.0
2011-08-26 13:30:00,32.54,32.54,32.48,32.51,36400.0,28.607,28.607,28.5543,28.5806,36400.0
2011-08-26 13:40:00,32.52,32.65,32.5,32.59,36400.0,28.5894,28.7037,28.5718,28.651,36400.0
2011-08-26 13:50:00,32.59,32.7,32.57,32.68,30600.0,28.651,28.7477,28.6334,28.7301,30600.0
2011-08-26 14:00:00,32.67,32.71,32.58,32.6,56700.0,28.7213,28.7565,28.6422,28.6598,56700.0
2011-08-26 14:10:00,32.61,32.62,32.54,32.59,28800.0,28.6686,28.6773,28.607,28.651,28800.0
2011-08-26 14:20:00,32.59,32.61,32.54,32.56,32000.0,28.651,28.6686,28.607,28.6246,32000.0
2011-08-26 14:30:00,32.54,32.62,32.53,32.57,46600.0,28.607,28.6773,28.5982,28.6334,46600.0
2011-08-26 14:40:00,32.58,32.76,32.58,32.71,42600.0,28.6422,28.8004,28.6422,28.7565,42600.0
2011-08-26 14:50:00,32.73,32.75,32.65,32.66,29100.0,28.774,28.7916,28.7037,28.7125,29100.0
2011-08-26 15:00:00,32.67,32.67,32.48,32.49,39600.0,28.7213,28.7213,28.5543,28.5631,39600.0
2011-08-26 15:10:00,32.48,32.51,32.41,32.44,46100.0,28.5543,28.5806,28.4927,28.5191,46100.0
2011-08-26 15:20:00,32.45,32.47,32.37,32.41,37500.0,28.5279,28.5455,28.4576,28.4927,37500.0
2011-08-26 15:30:00,32.41,32.51,32.4,32.51,49400.0,28.4927,28.5806,28.4839,28.5806,49400.0
2011-08-26 15:40:00,32.51,32.57,32.49,32.57,89000.0,28.5806,28.6334,28.5631,28.6334,89000.0
2011-08-26 15:50:00,32.57,32.74,32.53,32.54,180800.0,28.6334,28.7828,28.5982,28.607,180800.0
2011-08-29 09:30:00,32.74,33.15,32.65,33.0,89800.0,28.7828,29.1433,28.7037,29.0114,89800.0
2011-08-29 09:40:00,33.07,33.13,32.87,32.91,68400.0,29.073,29.1257,28.8971,28.9323,68400.0
2011-08-29 09:50:00,32.9,33.0,32.82,32.83,54100.0,28.9235,29.0114,28.8532,28.862,54100.0
2011-08-29 10:00:00,32.82,32.85,32.71,32.72,80500.0,28.8532,28.8795,28.7565,28.7653,80500.0
2011-08-29 10:10:00,32.73,33.07,32.71,33.01,116500.0,28.774,29.073,28.7565,29.0202,116500.0
2011-08-29 10:20:00,33.01,33.1,32.99,33.07,56500.0,29.0202,29.0993,29.0026,29.073,56500.0
2011-08-29 10:30:00,33.07,33.24,33.07,33.11,99800.0,29.073,29.2224,29.073,29.1081,99800.0
2011-08-29 10:40:00,33.11,33.16,32.96,33.03,56600.0,29.1081,29.1521,28.9762,29.0378,56600.0
2011-08-29 10:50:00,33.04,33.05,32.94,33.03,45400.0,29.0466,29.0554,28.9587,29.0378,45400.0
2011-08-29 11:00:00,33.05,33.06,32.9,32.94,65100.0,29.0554,29.0642,28.9235,28.9587,65100.0
2011-08-29 11:10:00,32.94,33.05,32.89,33.04,67300.0,28.9587,29.0554,28.9147,29.0466,67300.0
2011-08-29 11:20:00,33.05,33.14,32.95,32.95,54400.0,29.0554,29.1345,28.9675,28.9675,54400.0
2011-08-29 11:30:00,33.02,33.3,33.02,33.28,39000.0,29.029,29.2752,29.029,29.2576,39000.0
2011-08-29 11:40:00,33.3,33.39,33.23,33.39,46100.0,29.2752,29.3543,29.2136,29.3543,46100.0
2011-08-29 11:50:00,33.39,33.55,33.38,33.51,58000.0,29.3543,29.4949,29.3455,29.4598,58000.0
2011-08-29 12:00:00,33.51,33.55,33.49,33.5,38600.0,29.4598,29.4949,29.4422,29.451,38600.0
2011-08-29 12:10:00,33.52,33.54,33.48,33.53,28800.0,29.4686,29.4861,29.4334,29.4774,28800.0
2011-08-29 12:20:00,33.53,33.54,33.51,33.51,30400.0,29.4774,29.4861,29.4598,29.4598,30400.0
2011-08-29 12:30:00,33.51,33.52,33.46,33.5,36800.0,29.4598,29.4686,29.4158,29.451,36800.0
2011-08-29 12:40:00,33.5,33.53,33.42,33.47,68400.0,29.451,29.4774,29.3807,29.4246,68400.0
2011-08-29 12:50:00,33.47,33.5,33.45,33.49,31700.0,29.4246,29.451,29.407,29.4422,31700.0
2011-08-29 13:00:00,33.49,33.51,33.45,33.45,40300.0,29.4422,29.4598,29.407,29.407,40300.0
2011-08-29 13:10:00,33.46,33.51,33.45,33.46,92600.0,29.4158,29.4598,29.407,29.4158,92600.0
2011-08-29 13:20:00,33.46,33.53,33.45,33.48,57000.0,29.4158,29.4774,29.407,29.4334,57000.0
2011-08-29 13:30:00,33.48,33.49,33.43,33.45,30600.0,29.4334,29.4422,29.3894,29.407,30600.0
2011-08-29 13:40:00,33.46,33.47,33.39,33.43,59400.0,29.4158,29.4246,29.3543,29.3894,59400.0
2011-08-29 13:50:00,33.43,33.53,33.42,33.49,31800.0,29.3894,29.4774,29.3807,29.4422,31800.0
2011-08-29 14:00:00,33.49,33.52,33.41,33.44,79100.0,29.4422,29.4686,29.3719,29.3982,79100.0
2011-08-29 14:10:00,33.44,33.47,33.28,33.3,113800.0,29.3982,29.4246,29.2576,29.2752,113800.0
2011-08-29 14:20:00,33.3,33.32,33.26,33.28,97600.0,29.2752,29.2927,29.24,29.2576,97600.0
2011-08-29 14:30:00,33.28,33.28,33.14,33.22,83600.0,29.2576,29.2576,29.1345,29.2048,83600.0
2011-08-29 14:40:00,33.23,33.29,33.21,33.23,76100.0,29.2136,29.2664,29.196,29.2136,76100.0
2011-08-29 14:50:00,33.24,33.24,33.13,33.14,70300.0,29.2224,29.2224,29.1257,29.1345,70300.0
2011-08-29 15:00:00,33.14,33.15,32.97,33.02,162000.0,29.1345,29.1433,28.985,29.029,162000.0
2011-08-29 15:10:00,33.03,33.34,33.01,33.33,84300.0,29.0378,29.3103,29.0202,29.3015,84300.0
2011-08-29 15:20:00,33.33,33.47,33.32,33.45,100900.0,29.3015,29.4246,29.2927,29.407,100900.0
2011-08-29 15:30:00,33.45,33.6,33.44,33.6,98400.0,29.407,29.5389,29.3982,29.5389,98400.0
2011-08-29 15:40:00,33.6,33.63,33.55,33.57,111800.0,29.5389,29.5653,29.4949,29.5125,111800.0
2011-08-29 15:50:00,33.57,33.78,33.55,33.78,179000.0,29.5125,29.6971,29.4949,29.6971,179000.0
2011-08-30 09:30:00,35.16,35.45,34.6,34.84,526200.0,30.9103,31.1653,30.418,30.629,526200.0
2011-08-30 09:40:00,34.81,34.94,34.63,34.89,375400.0,30.6026,30.7169,30.4444,30.673,375400.0
2011-08-30 09:50:00,34.89,35.62,34.89,35.43,324800.0,30.673,31.3147,30.673,31.1477,324800.0
2011-08-30 10:00:00,35.43,35.44,34.8,34.99,211900.0,31.1477,31.1565,30.5939,30.7609,211900.0
2011-08-30 10:10:00,35.01,35.09,34.75,34.92,119300.0,30.7785,30.8488,30.5499,30.6994,119300.0
2011-08-30 10:20:00,34.95,35.18,34.85,35.18,118500.0,30.7257,30.9279,30.6378,30.9279,118500.0
2011-08-30 10:30:00,35.18,35.35,35.05,35.16,150800.0,30.9279,31.0774,30.8136,30.9103,150800.0
2011-08-30 10:40:00,35.19,35.22,34.95,34.99,71800.0,30.9367,30.9631,30.7257,30.7609,71800.0
2011-08-30 10:50:00,34.97,35.31,34.97,35.22,100400.0,30.7433,31.0422,30.7433,30.9631,100400.0
2011-08-30 11:00:00,35.22,35.4,35.19,35.35,91600.0,30.9631,31.1213,30.9367,31.0774,91600.0
2011-08-30 11:10:00,35.35,35.36,35.13,35.27,38600.0,31.0774,31.0862,30.884,31.007,38600.0
2011-08-30 11:20:00,35.28,35.69,35.28,35.55,92900.0,31.0158,31.3763,31.0158,31.2532,92900.0
2011-08-30 11:30:00,35.58,35.94,35.48,35.94,82700.0,31.2796,31.5961,31.1917,31.5961,82700.0
2011-08-30 11:40:00,35.94,36.0,35.68,35.81,75800.0,31.5961,31.6488,31.3675,31.4818,75800.0
2011-08-30 11:50:00,35.83,36.13,35.8,36.11,87800.0,31.4994,31.7631,31.473,31.7455,87800.0
2011-08-30 12:00:00,36.09,36.1,35.8,35.89,47000.0,31.7279,31.7367,31.473,31.5521,47000.0
2011-08-30 12:10:00,35.89,35.89,35.44,35.82,60200.0,31.5521,31.5521,31.1565,31.4906,60200.0
2011-08-30 12:20:00,35.8,35.95,35.78,35.88,21400.0,31.473,31.6049,31.4554,31.5433,21400.0
2011-08-30 12:30:00,35.88,36.0,35.87,35.97,47700.0,31.5433,31.6488,31.5345,31.6224,47700.0
2011-08-30 12:40:00,35.96,36.0,35.63,35.77,76800.0,31.6137,31.6488,31.3235,31.4466,76800.0
2011-08-30 12:50:00,35.78,35.82,35.68,35.72,38800.0,31.4554,31.4906,31.3675,31.4027,38800.0
2011-08-30 13:00:00,35.73,35.8,35.65,35.8,29800.0,31.4115,31.473,31.3411,31.473,29800.0
2011-08-30 13:10:00,35.79,35.94,35.79,35.86,43300.0,31.4642,31.5961,31.4642,31.5257,43300.0
2011-08-30 13:20:00,35.86,35.99,35.81,35.85,39300.0,31.5257,31.64,31.4818,31.5169,39300.0
2011-08-30 13:30:00,35.85,35.96,35.8,35.83,74100.0,31.5169,31.6137,31.473,31.4994,74100.0
2011-08-30 13:40:00,35.83,35.93,35.77,35.9,97900.0,31.4994,31.5873,31.4466,31.5609,97900.0
2011-08-30 13:50:00,35.9,35.9,35.79,35.84,45300.0,31.5609,31.5609,31.4642,31.5082,45300.0
2011-08-30 14:00:00,35.85,35.95,35.81,35.93,81100.0,31.5169,31.6049,31.4818,31.5873,81100.0
2011-08-30 14:10:00,35.93,36.09,35.87,35.99,132500.0,31.5873,31.7279,31.5345,31.64,132500.0
2011-08-30 14:20:00,35.99,36.06,35.8,35.93,77200.0,31.64,31.7016,31.473,31.5873,77200.0
2011-08-30 14:30:00,35.92,35.97,35.89,35.9,74800.0,31.5785,31.6224,31.5521,31.5609,74800.0
2011-08-30 14:40:00,35.9,35.97,35.87,35.91,76800.0,31.5609,31.6224,31.5345,31.5697,76800.0
2011-08-30 14:50:00,35.91,36.01,35.86,35.99,86800.0,31.5697,31.6576,31.5257,31.64,86800.0
2011-08-30 15:00:00,36.0,36.01,35.92,35.96,68200.0,31.6488,31.6576,31.5785,31.6137,68200.0
2011-08-30 15:10:00,35.97,36.0,35.89,35.9,63200.0,31.6224,31.6488,31.5521,31.5609,63200.0
2011-08-30 15:20:00,35.91,36.01,35.9,36.01,74600.0,31.5697,31.6576,31.5609,31.6576,74600.0
2011-08-30 15:30:00,36.01,36.01,35.93,35.93,108200.0,31.6576,31.6576,31.5873,31.5873,108200.0
2011-08-30 15:40:00,35.94,36.02,35.89,35.91,187700.0,31.5961,31.6664,31.5521,31.5697,187700.0
2011-08-30 15:50:00,35.92,35.92,35.77,35.77,224300.0,31.5785,31.5785,31.4466,31.4466,224300.0
2011-08-31 09:30:00,36.41,36.79,36.25,36.72,276800.0,32.0093,32.3433,31.8686,32.2818,276800.0
2011-08-31 09:40:00,36.71,36.86,36.45,36.51,151800.0,32.273,32.4049,32.0444,32.0972,151800.0
2011-08-31 09:50:00,36.48,36.65,36.3,36.4,93700.0,32.0708,32.2203,31.9126,32.0005,93700.0
2011-08-31 10:00:00,36.35,36.66,36.35,36.46,252900.0,31.9565,32.229,31.9565,32.0532,252900.0
2011-08-31 10:10:00,36.51,36.57,36.47,36.52,198700.0,32.0972,32.1499,32.062,32.106,198700.0
2011-08-31 10:20:00,36.52,36.59,36.46,36.54,106900.0,32.106,32.1675,32.0532,32.1235,106900.0
2011-08-31 10:30:00,36.53,36.6,36.51,36.58,107000.0,32.1148,32.1763,32.0972,32.1587,107000.0
2011-08-31 10:40:00,36.57,36.66,36.55,36.58,96900.0,32.1499,32.229,32.1323,32.1587,96900.0
2011-08-31 10:50:00,36.59,36.61,36.55,36.55,78200.0,32.1675,32.1851,32.1323,32.1323,78200.0
2011-08-31 11:00:00,36.55,36.59,36.48,36.57,189400.0,32.1323,32.1675,32.0708,32.1499,189400.0
2011-08-31 11:10:00,36.57,36.65,36.56,36.57,39900.0,32.1499,32.2203,32.1411,32.1499,39900.0
2011-08-31 11:20:00,36.56,36.62,36.49,36.58,52400.0,32.1411,32.1939,32.0796,32.1587,52400.0
2011-08-31 11:30:00,36.57,36.6,36.5,36.59,31500.0,32.1499,32.1763,32.0884,32.1675,31500.0
2011-08-31 11:40:00,36.59,36.61,36.5,36.55,50000.0,32.1675,32.1851,32.0884,32.1323,50000.0
2011-08-31 11:50:00,36.55,36.58,36.39,36.45,230600.0,32.1323,32.1587,31.9917,32.0444,230600.0
2011-08-31 12:00:00,36.44,36.61,36.44,36.54,33300.0,32.0356,32.1851,32.0356,32.1235,33300.0
2011-08-31 12:10:00,36.54,36.59,36.52,36.53,25300.0,32.1235,32.1675,32.106,32.1148,25300.0
2011-08-31 12:20:00,36.53,36.54,36.47,36.49,40000.0,32.1148,32.1235,32.062,32.0796,40000.0
2011-08-31 12:30:00,36.49,36.52,36.46,36.47,52700.0,32.0796,32.106,32.0532,32.062,52700.0
2011-08-31 12:40:00,36.47,36.54,36.46,36.51,40700.0,32.062,32.1235,32.0532,32.0972,40700.0
2011-08-31 12:50:00,36.52,36.54,36.49,36.54,44400.0,32.106,32.1235,32.0796,32.1235,44400.0
2011-08-31 13:00:00,36.53,36.55,36.47,36.5,20200.0,32.1148,32.1323,32.062,32.0884,20200.0
2011-08-31 13:10:00,36.5,36.56,36.5,36.55,30200.0,32.0884,32.1411,32.0884,32.1323,30200.0
2011-08-31 13:20:00,36.55,36.56,36.47,36.48,182300.0,32.1323,32.1411,32.062,32.0708,182300.0
2011-08-31 13:30:00,36.47,36.47,36.43,36.47,31800.0,32.062,32.062,32.0268,32.062,31800.0
2011-08-31 13:40:00,36.46,36.47,36.38,36.42,31600.0,32.0532,32.062,31.9829,32.0181,31600.0
2011-08-31 13:50:00,36.41,36.43,36.38,36.38,27900.0,32.0093,32.0268,31.9829,31.9829,27900.0
2011-08-31 14:00:00,36.39,36.45,36.36,36.4,54600.0,31.9917,32.0444,31.9653,32.0005,54600.0
2011-08-31 14:10:00,36.4,36.41,36.25,36.3,155800.0,32.0005,32.0093,31.8686,31.9126,155800.0
2011-08-31 14:20:00,36.31,36.54,36.3,36.49,98500.0,31.9213,32.1235,31.9126,32.0796,98500.0
2011-08-31 14:30:00,36.5,36.51,36.32,36.37,48600.0,32.0884,32.0972,31.9301,31.9741,48600.0
2011-08-31 14:40:00,36.37,36.4,36.33,36.4,62500.0,31.9741,32.0005,31.9389,32.0005,62500.0
2011-08-31 14:50:00,36.4,36.4,36.25,36.26,50100.0,32.0005,32.0005,31.8686,31.8774,50100.0
2011-08-31 15:00:00,36.27,36.33,36.24,36.32,91200.0,31.8862,31.9389,31.8598,31.9301,91200.0
2011-08-31 15:10:00,36.32,36.35,36.22,36.27,257700.0,31.9301,31.9565,31.8422,31.8862,257700.0
2011-08-31 15:20:00,36.28,36.3,36.25,36.28,236500.0,31.895,31.9126,31.8686,31.895,236500.0
2011-08-31 15:30:00,36.28,36.48,36.28,36.45,181400.0,31.895,32.0708,31.895,32.0444,181400.0
2011-08-31 15:40:00,36.44,36.55,36.42,36.51,116300.0,32.0356,32.1323,32.0181,32.0972,116300.0
2011-08-31 15:50:00,36.5,36.61,36.49,36.57,291100.0,32.0884,32.1851,32.0796,32.1499,291100.0
2011-09-01 09:30:00,36.54,36.79,36.24,36.36,52300.0,32.1235,32.3433,31.8598,31.9653,52300.0
2011-09-01 09:40:00,36.36,36.44,36.36,36.4,34900.0,31.9653,32.0356,31.9653,32.0005,34900.0
2011-09-01 09:50:00,36.39,36.48,36.37,36.41,53200.0,31.9917,32.0708,31.9741,32.0093,53200.0
2011-09-01 10:00:00,36.39,36.6,36.37,36.43,69700.0,31.9917,32.1763,31.9741,32.0268,69700.0
2011-09-01 10:10:00,36.44,36.44,36.17,36.26,30400.0,32.0356,32.0356,31.7983,31.8774,30400.0
2011-09-01 10:20:00,36.25,36.43,36.21,36.25,45100.0,31.8686,32.0268,31.8334,31.8686,45100.0
2011-09-01 10:30:00,36.25,36.27,36.06,36.06,52700.0,31.8686,31.8862,31.7016,31.7016,52700.0
2011-09-01 10:40:00,36.06,36.11,35.95,36.02,89300.0,31.7016,31.7455,31.6049,31.6664,89300.0
2011-09-01 10:50:00,36.02,36.03,35.92,35.94,50000.0,31.6664,31.6752,31.5785,31.5961,50000.0
2011-09-01 11:00:00,35.94,35.97,35.86,35.89,69100.0,31.5961,31.6224,31.5257,31.5521,69100.0
2011-09-01 11:10:00,35.89,36.0,35.85,35.91,62200.0,31.5521,31.6488,31.5169,31.5697,62200.0
2011-09-01 11:20:00,35.92,36.03,35.85,36.03,56200.0,31.5785,31.6752,31.5169,31.6752,56200.0
2011-09-01 11:30:00,36.03,36.05,35.97,36.02,39000.0,31.6752,31.6928,31.6224,31.6664,39000.0
2011-09-01 11:40:00,36.0,36.02,35.92,35.95,76200.0,31.6488,31.6664,31.5785,31.6049,76200.0
2011-09-01 11:50:00,35.95,36.01,35.9,35.98,33300.0,31.6049,31.6576,31.5609,31.6312,33300.0
2011-09-01 12:00:00,35.98,36.0,35.85,35.9,40600.0,31.6312,31.6488,31.5169,31.5609,40600.0
2011-09-01 12:10:00,35.91,35.91,35.78,35.86,45900.0,31.5697,31.5697,31.4554,31.5257,45900.0
2011-09-01 12:20:00,35.88,35.95,35.81,35.93,31200.0,31.5433,31.6049,31.4818,31.5873,31200.0
2011-09-01 12:30:00,35.94,36.1,35.94,36.05,24100.0,31.5961,31.7367,31.5961,31.6928,24100.0
2011-09-01 12:40:00,36.06,36.11,36.0,36.02,25800.0,31.7016,31.7455,31.6488,31.6664,25800.0
2011-09-01 12:50:00,36.02,36.04,35.96,35.99,13900.0,31.6664,31.684,31.6137,31.64,13900.0
2011-09-01 13:00:00,35.99,36.05,35.96,36.01,16600.0,31.64,31.6928,31.6137,31.6576,16600.0
2011-09-01 13:10:00,35.98,36.05,35.96,36.03,15200.0,31.6312,31.6928,31.6137,31.6752,15200.0
2011-09-01 13:20:00,36.04,36.08,35.97,36.01,30700.0,31.684,31.7191,31.6224,31.6576,30700.0
2011-09-01 13:30:00,35.99,36.1,35.85,35.89,40900.0,31.64,31.7367,31.5169,31.5521,40900.0
2011-09-01 13:40:00,35.89,36.01,35.89,35.97,27700.0,31.5521,31.6576,31.5521,31.6224,27700.0
2011-09-01 13:50:00,35.96,36.02,35.91,35.92,45100.0,31.6137,31.6664,31.5697,31.5785,45100.0
2011-09-01 14:00:00,35.9,36.02,35.9,35.97,46600.0,31.5609,31.6664,31.5609,31.6224,46600.0
2011-09-01 14:10:00,35.96,35.98,35.91,35.95,16900.0,31.6137,31.6312,31.5697,31.6049,16900.0
2011-09-01 14:20:00,35.93,35.94,35.84,35.86,23800.0,31.5873,31.5961,31.5082,31.5257,23800.0
2011-09-01 14:30:00,35.86,36.0,35.86,36.0,30700.0,31.5257,31.6488,31.5257,31.6488,30700.0
2011-09-01 14:40:00,36.0,36.02,35.98,36.02,52100.0,31.6488,31.6664,31.6312,31.6664,52100.0
2011-09-01 14:50:00,36.01,36.04,36.0,36.01,150800.0,31.6576,31.684,31.6488,31.6576,150800.0
2011-09-01 15:00:00,36.01,36.01,35.98,36.0,64000.0,31.6576,31.6576,31.6312,31.6488,64000.0
2011-09-01 15:10:00,36.0,36.02,35.99,36.0,40000.0,31.6488,31.6664,31.64,31.6488,40000.0
2011-09-01 15:20:00,35.99,36.04,35.99,36.02,35200.0,31.64,31.684,31.64,31.6664,35200.0
2011-09-01 15:30:00,36.02,36.04,35.94,35.96,63300.0,31.6664,31.684,31.5961,31.6137,63300.0
2011-09-01 15:40:00,35.95,36.03,35.89,36.03,71200.0,31.6049,31.6752,31.5521,31.6752,71200.0
2011-09-01 15:50:00,36.03,36.04,35.98,36.01,147900.0,31.6752,31.684,31.6312,31.6576,147900.0
2011-09-02 09:30:00,35.63,35.66,35.18,35.21,102100.0,31.3235,31.3499,30.9279,30.9543,102100.0
2011-09-02 09:40:00,35.22,35.31,35.03,35.25,54800.0,30.9631,31.0422,30.7961,30.9895,54800.0
2011-09-02 09:50:00,35.25,35.29,35.11,35.2,46200.0,30.9895,31.0246,30.8664,30.9455,46200.0
2011-09-02 10:00:00,35.23,35.53,35.2,35.49,29700.0,30.9719,31.2356,30.9455,31.2005,29700.0
2011-09-02 10:10:00,35.49,35.67,35.37,35.47,17200.0,31.2005,31.3587,31.095,31.1829,17200.0
2011-09-02 10:20:00,35.45,35.45,35.36,35.41,13700.0,31.1653,31.1653,31.0862,31.1301,13700.0
2011-09-02 10:30:00,35.41,35.5,35.39,35.47,17800.0,31.1301,31.2092,31.1125,31.1829,17800.0
2011-09-02 10:40:00,35.48,35.55,35.4,35.53,10300.0,31.1917,31.2532,31.1213,31.2356,10300.0
2011-09-02 10:50:00,35.54,35.68,35.5,35.6,37700.0,31.2444,31.3675,31.2092,31.2972,37700.0
2011-09-02 11:00:00,35.58,35.62,35.5,35.58,13400.0,31.2796,31.3147,31.2092,31.2796,13400.0
2011-09-02 11:10:00,35.58,35.74,35.55,35.73,15400.0,31.2796,31.4202,31.2532,31.4115,15400.0
2011-09-02 11:20:00,35.73,35.87,35.73,35.82,21000.0,31.4115,31.5345,31.4115,31.4906,21000.0
2011-09-02 11:30:00,35.84,35.86,35.78,35.84,8100.0,31.5082,31.5257,31.4554,31.5082,8100.0
2011-09-02 11:40:00,35.83,35.89,35.79,35.8,9800.0,31.4994,31.5521,31.4642,31.473,9800.0
2011-09-02 11:50:00,35.8,35.84,35.76,35.77,12500.0,31.473,31.5082,31.4378,31.4466,12500.0
2011-09-02 12:00:00,35.77,35.95,35.77,35.9,25900.0,31.4466,31.6049,31.4466,31.5609,25900.0
2011-09-02 12:10:00,35.89,35.97,35.83,35.96,20800.0,31.5521,31.6224,31.4994,31.6137,20800.0
2011-09-02 12:20:00,35.95,36.02,35.95,36.01,53500.0,31.6049,31.6664,31.6049,31.6576,53500.0
2011-09-02 12:30:00,36.0,36.05,35.98,36.02,46200.0,31.6488,31.6928,31.6312,31.6664,46200.0
2011-09-02 12:40:00,36.02,36.04,35.99,36.02,39000.0,31.6664,31.684,31.64,31.6664,39000.0
2011-09-02 12:50:00,36.03,36.04,35.91,35.97,51000.0,31.6752,31.684,31.5697,31.6224,51000.0
2011-09-02 13:00:00,35.97,35.97,35.88,35.92,14500.0,31.6224,31.6224,31.5433,31.5785,14500.0
2011-09-02 13:10:00,35.9,35.94,35.89,35.9,14000.0,31.5609,31.5961,31.5521,31.5609,14000.0
2011-09-02 13:20:00,35.91,35.96,35.89,35.9,14800.0,31.5697,31.6137,31.5521,31.5609,14800.0
2011-09-02 13:30:00,35.93,35.97,35.91,35.96,13100.0,31.5873,31.6224,31.5697,31.6137,13100.0
2011-09-02 13:40:00,35.95,35.97,35.95,35.96,18500.0,31.6049,31.6224,31.6049,31.6137,18500.0
2011-09-02 13:50:00,35.96,36.02,35.95,36.0,30700.0,31.6137,31.6664,31.6049,31.6488,30700.0
2011-09-02 14:00:00,35.98,35.99,35.95,35.95,15500.0,31.6312,31.64,31.6049,31.6049,15500.0
2011-09-02 14:10:00,35.96,35.97,35.92,35.96,34900.0,31.6137,31.6224,31.5785,31.6137,34900.0
2011-09-02 14:20:00,35.96,35.98,35.95,35.96,13100.0,31.6137,31.6312,31.6049,31.6137,13100.0
2011-09-02 14:30:00,35.96,36.0,35.93,35.97,47400.0,31.6137,31.6488,31.5873,31.6224,47400.0
2011-09-02 14:40:00,35.95,35.99,35.93,35.94,40600.0,31.6049,31.64,31.5873,31.5961,40600.0
2011-09-02 14:50:00,35.94,35.99,35.93,35.96,36000.0,31.5961,31.64,31.5873,31.6137,36000.0
2011-09-02 15:00:00,35.97,35.99,35.93,35.95,37400.0,31.6224,31.64,31.5873,31.6049,37400.0
2011-09-02 15:10:00,35.95,35.96,35.95,35.95,45400.0,31.6049,31.6137,31.6049,31.6049,45400.0
2011-09-02 15:20:00,35.95,35.96,35.95,35.95,66700.0,31.6049,31.6137,31.6049,31.6049,66700.0
2011-09-02 15:30:00,35.96,35.96,35.95,35.96,72700.0,31.6137,31.6137,31.6049,31.6137,72700.0
2011-09-02 15:40:00,35.95,36.0,35.95,35.99,119500.0,31.6049,31.6488,31.6049,31.64,119500.0
2011-09-02 15:50:00,35.99,36.14,35.95,36.12,354900.0,31.64,31.7719,31.6049,31.7543,354900.0
2011-09-06 09:30:00,35.51,35.82,35.41,35.5,64100.0,31.218,31.4906,31.1301,31.2092,64100.0
2011-09-06 09:40:00,35.48,35.62,35.31,35.4,90300.0,31.1917,31.3147,31.0422,31.1213,90300.0
2011-09-06 09:50:00,35.4,35.55,35.37,35.48,45300.0,31.1213,31.2532,31.095,31.1917,45300.0
2011-09-06 10:00:00,35.44,35.76,35.41,35.57,85400.0,31.1565,31.4378,31.1301,31.2708,85400.0
2011-09-06 10:10:00,35.58,35.61,35.41,35.46,28700.0,31.2796,31.306,31.1301,31.1741,28700.0
2011-09-06 10:20:00,35.46,35.5,35.31,35.33,24400.0,31.1741,31.2092,31.0422,31.0598,24400.0
2011-09-06 10:30:00,35.31,35.5,35.25,35.48,32300.0,31.0422,31.2092,30.9895,31.1917,32300.0
2011-09-06 10:40:00,35.48,35.54,35.39,35.43,28400.0,31.1917,31.2444,31.1125,31.1477,28400.0
2011-09-06 10:50:00,35.43,35.48,35.36,35.42,54700.0,31.1477,31.1917,31.0862,31.1389,54700.0
2011-09-06 11:00:00,35.42,35.61,35.39,35.58,22100.0,31.1389,31.306,31.1125,31.2796,22100.0
2011-09-06 11:10:00,35.59,35.93,35.55,35.78,32500.0,31.2884,31.5873,31.2532,31.4554,32500.0
2011-09-06 11:20:00,35.81,35.9,35.81,35.9,13900.0,31.4818,31.5609,31.4818,31.5609,13900.0
2011-09-06 11:30:00,35.91,35.96,35.81,35.82,141500.0,31.5697,31.6137,31.4818,31.4906,141500.0
2011-09-06 11:40:00,35.82,35.84,35.74,35.74,12400.0,31.4906,31.5082,31.4202,31.4202,12400.0
2011-09-06 11:50:00,35.75,35.85,35.75,35.83,13800.0,31.429,31.5169,31.429,31.4994,13800.0
2011-09-06 12:00:00,35.83,35.85,35.76,35.76,19800.0,31.4994,31.5169,31.4378,31.4378,19800.0
2011-09-06 12:10:00,35.76,35.87,35.76,35.85,26400.0,31.4378,31.5345,31.4378,31.5169,26400.0
2011-09-06 12:20:00,35.85,35.88,35.82,35.84,41300.0,31.5169,31.5433,31.4906,31.5082,41300.0
2011-09-06 12:30:00,35.84,35.86,35.81,35.83,20900.0,31.5082,31.5257,31.4818,31.4994,20900.0
2011-09-06 12:40:00,35.84,35.86,35.83,35.85,8900.0,31.5082,31.5257,31.4994,31.5169,8900.0
2011-09-06 12:50:00,35.86,35.93,35.85,35.93,17100.0,31.5257,31.5873,31.5169,31.5873,17100.0
2011-09-06 13:00:00,35.94,35.94,35.86,35.9,123600.0,31.5961,31.5961,31.5257,31.5609,123600.0
2011-09-06 13:10:00,35.89,35.92,35.88,35.9,13500.0,31.5521,31.5785,31.5433,31.5609,13500.0
2011-09-06 13:20:00,35.91,36.0,35.91,35.98,33800.0,31.5697,31.6488,31.5697,31.6312,33800.0
2011-09-06 13:30:00,35.97,36.04,35.94,36.02,39900.0,31.6224,31.684,31.5961,31.6664,39900.0
2011-09-06 13:40:00,36.02,36.08,36.01,36.07,28100.0,31.6664,31.7191,31.6576,31.7104,28100.0
2011-09-06 13:50:00,36.06,36.16,36.04,36.15,47000.0,31.7016,31.7895,31.684,31.7807,47000.0
2011-09-06 14:00:00,36.15,36.16,36.0,36.05,32000.0,31.7807,31.7895,31.6488,31.6928,32000.0
2011-09-06 14:10:00,36.05,36.13,36.05,36.11,26500.0,31.6928,31.7631,31.6928,31.7455,26500.0
2011-09-06 14:20:00,36.11,36.13,36.07,36.1,24000.0,31.7455,31.7631,31.7104,31.7367,24000.0
2011-09-06 14:30:00,36.1,36.16,36.08,36.16,49600.0,31.7367,31.7895,31.7191,31.7895,49600.0
2011-09-06 14:40:00,36.15,36.16,36.1,36.12,154700.0,31.7807,31.7895,31.7367,31.7543,154700.0
2011-09-06 14:50:00,36.12,36.17,36.12,36.16,41600.0,31.7543,31.7983,31.7543,31.7895,41600.0
2011-09-06 15:00:00,36.16,36.18,36.12,36.14,65500.0,31.7895,31.8071,31.7543,31.7719,65500.0
2011-09-06 15:10:00,36.13,36.13,36.04,36.06,117400.0,31.7631,31.7631,31.684,31.7016,117400.0
2011-09-06 15:20:00,36.06,36.22,36.06,36.18,75600.0,31.7016,31.8422,31.7016,31.8071,75600.0
2011-09-06 15:30:00,36.18,36.19,36.11,36.18,120900.0,31.8071,31.8159,31.7455,31.8071,120900.0
2011-09-06 15:40:00,36.18,36.33,36.17,36.33,86400.0,31.8071,31.9389,31.7983,31.9389,86400.0
2011-09-06 15:50:00,36.31,36.59,36.31,36.45,307700.0,31.9213,32.1675,31.9213,32.0444,307700.0
2011-09-07 09:30:00,36.7,36.71,36.25,36.38,76000.0,32.2642,32.273,31.8686,31.9829,76000.0
2011-09-07 09:40:00,36.4,36.5,36.14,36.23,106500.0,32.0005,32.0884,31.7719,31.851,106500.0
2011-09-07 09:50:00,36.25,36.38,36.22,36.27,38200.0,31.8686,31.9829,31.8422,31.8862,38200.0
2011-09-07 10:00:00,36.27,36.34,36.25,36.3,41300.0,31.8862,31.9477,31.8686,31.9126,41300.0
2011-09-07 10:10:00,36.31,36.39,36.29,36.39,71300.0,31.9213,31.9917,31.9038,31.9917,71300.0
2011-09-07 10:20:00,36.4,36.49,36.39,36.46,38300.0,32.0005,32.0796,31.9917,32.0532,38300.0
2011-09-07 10:30:00,36.45,36.5,36.43,36.5,42200.0,32.0444,32.0884,32.0268,32.0884,42200.0
2011-09-07 10:40:00,36.5,36.55,36.48,36.53,63500.0,32.0884,32.1323,32.0708,32.1148,63500.0
2011-09-07 10:50:00,36.52,36.55,36.5,36.53,25500.0,32.106,32.1323,32.0884,32.1148,25500.0
2011-09-07 11:00:00,36.53,36.58,36.49,36.58,27500.0,32.1148,32.1587,32.0796,32.1587,27500.0
2011-09-07 11:10:00,36.58,36.67,36.58,36.67,38500.0,32.1587,32.2378,32.1587,32.2378,38500.0
2011-09-07 11:20:00,36.67,36.74,36.66,36.69,35000.0,32.2378,32.2994,32.229,32.2554,35000.0
2011-09-07 11:30:00,36.7,36.71,36.68,36.69,18600.0,32.2642,32.273,32.2466,32.2554,18600.0
2011-09-07 11:40:00,36.69,36.69,36.63,36.64,31200.0,32.2554,32.2554,32.2027,32.2115,31200.0
2011-09-07 11:50:00,36.64,36.65,36.6,36.61,27800.0,32.2115,32.2203,32.1763,32.1851,27800.0
2011-09-07 12:00:00,36.61,36.62,36.58,36.6,18600.0,32.1851,32.1939,32.1587,32.1763,18600.0
2011-09-07 12:10:00,36.6,36.67,36.59,36.67,17400.0,32.1763,32.2378,32.1675,32.2378,17400.0
2011-09-07 12:20:00,36.66,36.66,36.63,36.64,15600.0,32.229,32.229,32.2027,32.2115,15600.0
2011-09-07 12:30:00,36.64,36.7,36.63,36.7,17200.0,32.2115,32.2642,32.2027,32.2642,17200.0
2011-09-07 12:40:00,36.7,36.73,36.69,36.71,24500.0,32.2642,32.2906,32.2554,32.273,24500.0
2011-09-07 12:50:00,36.71,36.74,36.71,36.73,31800.0,32.273,32.2994,32.273,32.2906,31800.0
2011-09-07 13:00:00,36.73,36.8,36.72,36.79,20000.0,32.2906,32.3521,32.2818,32.3433,20000.0
2011-09-07 13:10:00,36.79,36.91,36.79,36.9,41100.0,32.3433,32.4488,32.3433,32.44,41100.0
2011-09-07 13:20:00,36.9,36.97,36.89,36.96,32800.0,32.44,32.5016,32.4312,32.4928,32800.0
2011-09-07 13:30:00,36.95,36.98,36.94,36.95,53200.0,32.484,32.5104,32.4752,32.484,53200.0
2011-09-07 13:40:00,36.95,36.95,36.85,36.85,22900.0,32.484,32.484,32.3961,32.3961,22900.0
2011-09-07 13:50:00,36.85,36.87,36.84,36.86,28600.0,32.3961,32.4137,32.3873,32.4049,28600.0
2011-09-07 14:00:00,36.85,36.9,36.84,36.9,35900.0,32.3961,32.44,32.3873,32.44,35900.0
2011-09-07 14:10:00,36.89,36.94,36.88,36.89,57500.0,32.4312,32.4752,32.4225,32.4312,57500.0
2011-09-07 14:20:00,36.9,36.94,36.89,36.94,68000.0,32.44,32.4752,32.4312,32.4752,68000.0
2011-09-07 14:30:00,36.94,37.03,36.94,37.0,33100.0,32.4752,32.5543,32.4752,32.528,33100.0
2011-09-07 14:40:00,37.0,37.01,36.95,36.95,36400.0,32.528,32.5367,32.484,32.484,36400.0
2011-09-07 14:50:00,36.96,36.98,36.9,36.97,29800.0,32.4928,32.5104,32.44,32.5016,29800.0
2011-09-07 15:00:00,36.97,36.98,36.96,36.98,16100.0,32.5016,32.5104,32.4928,32.5104,16100.0
2011-09-07 15:10:00,36.98,37.0,36.97,37.0,21800.0,32.5104,32.528,32.5016,32.528,21800.0
2011-09-07 15:20:00,37.0,37.02,36.99,37.0,34600.0,32.528,32.5455,32.5192,32.528,34600.0
2011-09-07 15:30:00,37.0,37.01,36.94,36.99,52900.0,32.528,32.5367,32.4752,32.5192,52900.0
2011-09-07 15:40:00,37.0,37.1,36.99,37.01,99100.0,32.528,32.6159,32.5192,32.5367,99100.0
2011-09-07 15:50:00,37.02,37.12,36.98,37.07,157500.0,32.5455,32.6334,32.5104,32.5895,157500.0
2011-09-08 09:30:00,35.84,35.88,35.55,35.77,392100.0,31.5082,31.5433,31.2532,31.4466,392100.0
2011-09-08 09:40:00,35.78,35.79,35.6,35.62,209600.0,31.4554,31.4642,31.2972,31.3147,209600.0
2011-09-08 09:50:00,35.62,35.63,35.36,35.59,221300.0,31.3147,31.3235,31.0862,31.2884,221300.0
2011-09-08 10:00:00,35.59,35.6,35.46,35.58,80200.0,31.2884,31.2972,31.1741,31.2796,80200.0
2011-09-08 10:10:00,35.58,35.6,35.45,35.55,110400.0,31.2796,31.2972,31.1653,31.2532,110400.0
2011-09-08 10:20:00,35.55,35.61,35.48,35.5,79000.0,31.2532,31.306,31.1917,31.2092,79000.0
2011-09-08 10:30:00,35.49,35.59,35.46,35.54,58900.0,31.2005,31.2884,31.1741,31.2444,58900.0
2011-09-08 10:40:00,35.54,35.57,35.4,35.41,66900.0,31.2444,31.2708,31.1213,31.1301,66900.0
2011-09-08 10:50:00,35.41,35.49,35.33,35.46,110800.0,31.1301,31.2005,31.0598,31.1741,110800.0
2011-09-08 11:00:00,35.45,35.57,35.45,35.56,75200.0,31.1653,31.2708,31.1653,31.262,75200.0
2011-09-08 11:10:00,35.56,35.89,35.54,35.75,385400.0,31.262,31.5521,31.2444,31.429,385400.0
2011-09-08 11:20:00,35.75,35.84,35.71,35.71,41200.0,31.429,31.5082,31.3939,31.3939,41200.0
2011-09-08 11:30:00,35.71,35.77,35.65,35.66,40500.0,31.3939,31.4466,31.3411,31.3499,40500.0
2011-09-08 11:40:00,35.66,35.68,35.55,35.58,31000.0,31.3499,31.3675,31.2532,31.2796,31000.0
2011-09-08 11:50:00,35.58,35.62,35.49,35.5,38600.0,31.2796,31.3147,31.2005,31.2092,38600.0
2011-09-08 12:00:00,35.52,35.55,35.49,35.55,26100.0,31.2268,31.2532,31.2005,31.2532,26100.0
2011-09-08 12:10:00,35.54,35.55,35.49,35.51,21500.0,31.2444,31.2532,31.2005,31.218,21500.0
2011-09-08 12:20:00,35.51,35.59,35.5,35.51,35200.0,31.218,31.2884,31.2092,31.218,35200.0
2011-09-08 12:30:00,35.51,35.58,35.49,35.55,21600.0,31.218,31.2796,31.2005,31.2532,21600.0
2011-09-08 12:40:00,35.55,35.56,35.5,35.52,36100.0,31.2532,31.262,31.2092,31.2268,36100.0
2011-09-08 12:50:00,35.52,35.73,35.52,35.65,44500.0,31.2268,31.4115,31.2268,31.3411,44500.0
2011-09-08 13:00:00,35.64,35.67,35.57,35.58,27600.0,31.3323,31.3587,31.2708,31.2796,27600.0
2011-09-08 13:10:00,35.59,35.59,35.4,35.4,83200.0,31.2884,31.2884,31.1213,31.1213,83200.0
2011-09-08 13:20:00,35.4,35.45,35.25,35.26,130300.0,31.1213,31.1653,30.9895,30.9983,130300.0
2011-09-08 13:30:00,35.26,35.31,35.19,35.28,159700.0,30.9983,31.0422,30.9367,31.0158,159700.0
2011-09-08 13:40:00,35.27,35.28,35.16,35.24,67900.0,31.007,31.0158,30.9103,30.9807,67900.0
2011-09-08 13:50:00,35.25,35.29,35.23,35.28,43100.0,30.9895,31.0246,30.9719,31.0158,43100.0
2011-09-08 14:00:00,35.25,35.28,35.21,35.24,38600.0,30.9895,31.0158,30.9543,30.9807,38600.0
2011-09-08 14:10:00,35.24,35.26,35.16,35.18,67300.0,30.9807,30.9983,30.9103,30.9279,67300.0
2011-09-08 14:20:00,35.18,35.19,35.05,35.1,66700.0,30.9279,30.9367,30.8136,30.8576,66700.0
2011-09-08 14:30:00,35.11,35.17,35.07,35.14,85200.0,30.8664,30.9191,30.8312,30.8928,85200.0
2011-09-08 14:40:00,35.15,35.28,35.11,35.11,104000.0,30.9016,31.0158,30.8664,30.8664,104000.0
2011-09-08 14:50:00,35.11,35.16,34.92,35.06,197800.0,30.8664,30.9103,30.6994,30.8224,197800.0
2011-09-08 15:00:00,35.07,35.18,35.06,35.15,68000.0,30.8312,30.9279,30.8224,30.9016,68000.0
2011-09-08 15:10:00,35.15,35.15,34.84,34.99,118600.0,30.9016,30.9016,30.629,30.7609,118600.0
2011-09-08 15:20:00,35.0,35.25,34.97,35.25,94600.0,30.7697,30.9895,30.7433,30.9895,94600.0
2011-09-08 15:30:00,35.25,35.27,34.91,34.98,268700.0,30.9895,31.007,30.6906,30.7521,268700.0
2011-09-08 15:40:00,34.98,35.03,34.8,35.03,339200.0,30.7521,30.7961,30.5939,30.7961,339200.0
2011-09-08 15:50:00,35.04,35.11,35.01,35.01,342600.0,30.8048,30.8664,30.7785,30.7785,342600.0
2011-09-09 09:30:00,34.28,34.51,34.22,34.45,2716700.0,30.1367,30.3389,30.084,30.2862,2716700.0
2011-09-09 09:40:00,34.45,34.57,34.35,34.55,1239000.0,30.2862,30.3917,30.1982,30.3741,1239000.0
2011-09-09 09:50:00,34.56,34.7,34.54,34.69,1647500.0,30.3829,30.5059,30.3653,30.4972,1647500.0
2011-09-09 10:00:00,34.69,34.78,34.56,34.69,1241800.0,30.4972,30.5763,30.3829,30.4972,1241800.0
2011-09-09 10:10:00,34.68,34.69,34.55,34.65,584800.0,30.4884,30.4972,30.3741,30.462,584800.0
2011-09-09 10:20:00,34.65,34.66,34.57,34.62,350700.0,30.462,30.4708,30.3917,30.4356,350700.0
2011-09-09 10:30:00,34.63,34.63,34.5,34.63,286700.0,30.4444,30.4444,30.3301,30.4444,286700.0
2011-09-09 10:40:00,34.63,34.75,34.62,34.73,548300.0,30.4444,30.5499,30.4356,30.5323,548300.0
2011-09-09 10:50:00,34.74,34.87,34.69,34.84,1376500.0,30.5411,30.6554,30.4972,30.629,1376500.0
2011-09-09 11:00:00,34.84,34.92,34.79,34.88,663100.0,30.629,30.6994,30.5851,30.6642,663100.0
2011-09-09 11:10:00,34.88,34.89,34.55,34.62,399600.0,30.6642,30.673,30.3741,30.4356,399600.0
2011-09-09 11:20:00,34.62,34.62,34.42,34.53,575900.0,30.4356,30.4356,30.2598,30.3565,575900.0
2011-09-09 11:30:00,34.52,34.57,34.5,34.54,190600.0,30.3477,30.3917,30.3301,30.3653,190600.0
2011-09-09 11:40:00,34.54,34.63,34.4,34.44,393900.0,30.3653,30.4444,30.2422,30.2774,393900.0
2011-09-09 11:50:00,34.43,34.47,34.3,34.46,465200.0,30.2686,30.3037,30.1543,30.295,465200.0
2011-09-09 12:00:00,34.46,34.48,34.33,34.38,133100.0,30.295,30.3125,30.1807,30.2246,133100.0
2011-09-09 12:10:00,34.39,34.46,34.31,34.4,163200.0,30.2334,30.295,30.1631,30.2422,163200.0
2011-09-09 12:20:00,34.41,34.49,34.4,34.43,94500.0,30.251,30.3213,30.2422,30.2686,94500.0
2011-09-09 12:30:00,34.42,34.46,34.36,34.4,234100.0,30.2598,30.295,30.207,30.2422,234100.0
2011-09-09 12:40:00,34.4,34.48,34.39,34.46,122500.0,30.2422,30.3125,30.2334,30.295,122500.0
2011-09-09 12:50:00,34.46,34.61,34.45,34.59,123900.0,30.295,30.4268,30.2862,30.4092,123900.0
2011-09-09 13:00:00,34.6,34.74,34.48,34.74,157400.0,30.418,30.5411,30.3125,30.5411,157400.0
2011-09-09 13:10:00,34.74,34.75,34.57,34.69,144500.0,30.5411,30.5499,30.3917,30.4972,144500.0
2011-09-09 13:20:00,34.69,34.75,34.63,34.73,135500.0,30.4972,30.5499,30.4444,30.5323,135500.0
2011-09-09 13:30:00,34.74,34.75,34.68,34.75,143600.0,30.5411,30.5499,30.4884,30.5499,143600.0
2011-09-09 13:40:00,34.75,34.75,34.65,34.66,138200.0,30.5499,30.5499,30.462,30.4708,138200.0
2011-09-09 13:50:00,34.66,34.75,34.66,34.73,237500.0,30.4708,30.5499,30.4708,30.5323,237500.0
2011-09-09 14:00:00,34.73,34.74,34.66,34.7,114300.0,30.5323,30.5411,30.4708,30.5059,114300.0
2011-09-09 14:10:00,34.7,34.73,34.68,34.73,115500.0,30.5059,30.5323,30.4884,30.5323,115500.0
2011-09-09 14:20:00,34.73,34.75,34.71,34.73,88000.0,30.5323,30.5499,30.5147,30.5323,88000.0
2011-09-09 14:30:00,34.73,34.74,34.71,34.73,97400.0,30.5323,30.5411,30.5147,30.5323,97400.0
2011-09-09 14:40:00,34.73,34.82,34.72,34.78,214800.0,30.5323,30.6114,30.5235,30.5763,214800.0
2011-09-09 14:50:00,34.78,34.79,34.66,34.77,299600.0,30.5763,30.5851,30.4708,30.5675,299600.0
2011-09-09 15:00:00,34.76,34.79,34.72,34.72,301300.0,30.5587,30.5851,30.5235,30.5235,301300.0
2011-09-09 15:10:00,34.72,34.72,34.61,34.66,279600.0,30.5235,30.5235,30.4268,30.4708,279600.0
2011-09-09 15:20:00,34.66,34.7,34.62,34.7,303500.0,30.4708,30.5059,30.4356,30.5059,303500.0
2011-09-09 15:30:00,34.69,34.86,34.69,34.85,384900.0,30.4972,30.6466,30.4972,30.6378,384900.0
2011-09-09 15:40:00,34.85,34.91,34.75,34.9,420500.0,30.6378,30.6906,30.5499,30.6818,420500.0
2011-09-09 15:50:00,34.91,35.05,34.81,34.85,802500.0,30.6906,30.8136,30.6026,30.6378,802500.0
2011-09-12 09:30:00,34.93,35.06,34.63,35.01,363400.0,30.7081,30.8224,30.4444,30.7785,363400.0
2011-09-12 09:40:00,35.05,35.18,34.96,35.15,205800.0,30.8136,30.9279,30.7345,30.9016,205800.0
2011-09-12 09:50:00,35.16,35.45,35.14,35.44,171300.0,30.9103,31.1653,30.8928,31.1565,171300.0
2011-09-12 10:00:00,35.45,35.46,35.21,35.38,120600.0,31.1653,31.1741,30.9543,31.1038,120600.0
2011-09-12 10:10:00,35.39,35.4,35.04,35.15,222200.0,31.1125,31.1213,30.8048,30.9016,222200.0
2011-09-12 10:20:00,35.14,35.21,35.08,35.1,72700.0,30.8928,30.9543,30.84,30.8576,72700.0
2011-09-12 10:30:00,35.1,35.11,35.0,35.02,110400.0,30.8576,30.8664,30.7697,30.7873,110400.0
2011-09-12 10:40:00,35.02,35.08,34.98,35.08,158400.0,30.7873,30.84,30.7521,30.84,158400.0
2011-09-12 10:50:00,35.08,35.24,35.07,35.18,49100.0,30.84,30.9807,30.8312,30.9279,49100.0
2011-09-12 11:00:00,35.18,35.21,35.03,35.09,65600.0,30.9279,30.9543,30.7961,30.8488,65600.0
2011-09-12 11:10:00,35.08,35.11,35.01,35.05,100700.0,30.84,30.8664,30.7785,30.8136,100700.0
2011-09-12 11:20:00,35.05,35.08,35.04,35.07,73000.0,30.8136,30.84,30.8048,30.8312,73000.0
2011-09-12 11:30:00,35.06,35.08,35.02,35.05,50300.0,30.8224,30.84,30.7873,30.8136,50300.0
2011-09-12 11:40:00,35.06,35.25,35.06,35.21,63200.0,30.8224,30.9895,30.8224,30.9543,63200.0
2011-09-12 11:50:00,35.19,35.25,35.19,35.25,70500.0,30.9367,30.9895,30.9367,30.9895,70500.0
2011-09-12 12:00:00,35.25,35.39,35.25,35.36,71400.0,30.9895,31.1125,30.9895,31.0862,71400.0
2011-09-12 12:10:00,35.37,35.39,35.32,35.32,54800.0,31.095,31.1125,31.051,31.051,54800.0
2011-09-12 12:20:00,35.32,35.32,35.2,35.31,38300.0,31.051,31.051,30.9455,31.0422,38300.0
2011-09-12 12:30:00,35.3,35.31,35.13,35.13,39000.0,31.0334,31.0422,30.884,30.884,39000.0
2011-09-12 12:40:00,35.14,35.14,35.02,35.06,34300.0,30.8928,30.8928,30.7873,30.8224,34300.0
2011-09-12 12:50:00,35.06,35.14,35.05,35.07,23800.0,30.8224,30.8928,30.8136,30.8312,23800.0
2011-09-12 13:00:00,35.07,35.13,35.03,35.07,27400.0,30.8312,30.884,30.7961,30.8312,27400.0
2011-09-12 13:10:00,35.07,35.13,35.05,35.06,43200.0,30.8312,30.884,30.8136,30.8224,43200.0
2011-09-12 13:20:00,35.06,35.06,35.03,35.04,44900.0,30.8224,30.8224,30.7961,30.8048,44900.0
2011-09-12 13:30:00,35.03,35.04,34.99,35.01,81100.0,30.7961,30.8048,30.7609,30.7785,81100.0
2011-09-12 13:40:00,35.01,35.12,35.0,35.11,30900.0,30.7785,30.8752,30.7697,30.8664,30900.0
2011-09-12 13:50:00,35.11,35.21,35.11,35.19,30700.0,30.8664,30.9543,30.8664,30.9367,30700.0
2011-09-12 14:00:00,35.19,35.2,35.12,35.14,44800.0,30.9367,30.9455,30.8752,30.8928,44800.0
2011-09-12 14:10:00,35.13,35.22,35.08,35.19,69600.0,30.884,30.9631,30.84,30.9367,69600.0
2011-09-12 14:20:00,35.19,35.22,35.18,35.2,86000.0,30.9367,30.9631,30.9279,30.9455,86000.0
2011-09-12 14:30:00,35.19,35.43,35.19,35.36,118500.0,30.9367,31.1477,30.9367,31.0862,118500.0
2011-09-12 14:40:00,35.36,35.41,35.24,35.25,179900.0,31.0862,31.1301,30.9807,30.9895,179900.0
2011-09-12 14:50:00,35.25,35.27,35.2,35.22,39800.0,30.9895,31.007,30.9455,30.9631,39800.0
2011-09-12 15:00:00,35.23,35.34,35.17,35.28,50200.0,30.9719,31.0686,30.9191,31.0158,50200.0
2011-09-12 15:10:00,35.29,35.4,35.29,35.39,115500.0,31.0246,31.1213,31.0246,31.1125,115500.0
2011-09-12 15:20:00,35.38,35.45,35.35,35.44,100600.0,31.1038,31.1653,31.0774,31.1565,100600.0
2011-09-12 15:30:00,35.45,35.5,35.43,35.49,109200.0,31.1653,31.2092,31.1477,31.2005,109200.0
2011-09-12 15:40:00,35.48,35.57,35.48,35.57,163700.0,31.1917,31.2708,31.1917,31.2708,163700.0
2011-09-12 15:50:00,35.56,35.73,35.56,35.71,209100.0,31.262,31.4115,31.262,31.3939,209100.0
2011-09-13 09:30:00,36.06,36.06,35.41,35.46,260400.0,31.7016,31.7016,31.1301,31.1741,260400.0
2011-09-13 09:40:00,35.46,35.47,35.22,35.38,75300.0,31.1741,31.1829,30.9631,31.1038,75300.0
2011-09-13 09:50:00,35.38,35.48,35.31,35.45,82500.0,31.1038,31.1917,31.0422,31.1653,82500.0
2011-09-13 10:00:00,35.44,35.65,35.44,35.63,108700.0,31.1565,31.3411,31.1565,31.3235,108700.0
2011-09-13 10:10:00,35.64,35.71,35.64,35.66,46300.0,31.3323,31.3939,31.3323,31.3499,46300.0
2011-09-13 10:20:00,35.66,35.7,35.59,35.62,101400.0,31.3499,31.3851,31.2884,31.3147,101400.0
2011-09-13 10:30:00,35.63,35.68,35.6,35.68,58500.0,31.3235,31.3675,31.2972,31.3675,58500.0
2011-09-13 10:40:00,35.68,35.75,35.65,35.75,61100.0,31.3675,31.429,31.3411,31.429,61100.0
2011-09-13 10:50:00,35.75,35.8,35.62,35.77,140600.0,31.429,31.473,31.3147,31.4466,140600.0
2011-09-13 11:00:00,35.75,35.8,35.69,35.7,206800.0,31.429,31.473,31.3763,31.3851,206800.0
2011-09-13 11:10:00,35.7,35.74,35.66,35.67,32800.0,31.3851,31.4202,31.3499,31.3587,32800.0
2011-09-13 11:20:00,35.64,35.67,35.48,35.55,51200.0,31.3323,31.3587,31.1917,31.2532,51200.0
2011-09-13 11:30:00,35.56,35.6,35.52,35.53,55400.0,31.262,31.2972,31.2268,31.2356,55400.0
2011-09-13 11:40:00,35.52,35.58,35.48,35.53,36200.0,31.2268,31.2796,31.1917,31.2356,36200.0
2011-09-13 11:50:00,35.51,35.57,35.45,35.45,28200.0,31.218,31.2708,31.1653,31.1653,28200.0
2011-09-13 12:00:00,35.43,35.5,35.35,35.42,50100.0,31.1477,31.2092,31.0774,31.1389,50100.0
2011-09-13 12:10:00,35.41,35.47,35.36,35.41,26600.0,31.1301,31.1829,31.0862,31.1301,26600.0
2011-09-13 12:20:00,35.39,35.42,35.27,35.42,41200.0,31.1125,31.1389,31.007,31.1389,41200.0
2011-09-13 12:30:00,35.43,35.48,35.34,35.42,27000.0,31.1477,31.1917,31.0686,31.1389,27000.0
2011-09-13 12:40:00,35.41,35.54,35.4,35.52,34400.0,31.1301,31.2444,31.1213,31.2268,34400.0
2011-09-13 12:50:00,35.52,35.66,35.52,35.64,39400.0,31.2268,31.3499,31.2268,31.3323,39400.0
2011-09-13 13:00:00,35.65,35.72,35.64,35.72,26600.0,31.3411,31.4027,31.3323,31.4027,26600.0
2011-09-13 13:10:00,35.71,35.78,35.7,35.77,129200.0,31.3939,31.4554,31.3851,31.4466,129200.0
2011-09-13 13:20:00,35.77,35.79,35.75,35.79,38000.0,31.4466,31.4642,31.429,31.4642,38000.0
2011-09-13 13:30:00,35.79,35.83,35.77,35.81,49500.0,31.4642,31.4994,31.4466,31.4818,49500.0
2011-09-13 13:40:00,35.81,35.85,35.81,35.85,43800.0,31.4818,31.5169,31.4818,31.5169,43800.0
2011-09-13 13:50:00,35.84,35.93,35.82,35.91,80600.0,31.5082,31.5873,31.4906,31.5697,80600.0
2011-09-13 14:00:00,35.91,35.92,35.83,35.85,62000.0,31.5697,31.5785,31.4994,31.5169,62000.0
2011-09-13 14:10:00,35.85,35.89,35.83,35.84,45500.0,31.5169,31.5521,31.4994,31.5082,45500.0
2011-09-13 14:20:00,35.84,35.94,35.81,35.91,52700.0,31.5082,31.5961,31.4818,31.5697,52700.0
2011-09-13 14:30:00,35.91,35.93,35.87,35.93,49000.0,31.5697,31.5873,31.5345,31.5873,49000.0
2011-09-13 14:40:00,35.92,36.01,35.9,35.94,179900.0,31.5785,31.6576,31.5609,31.5961,179900.0
2011-09-13 14:50:00,35.93,35.99,35.92,35.97,77100.0,31.5873,31.64,31.5785,31.6224,77100.0
2011-09-13 15:00:00,35.96,36.01,35.96,35.98,75500.0,31.6137,31.6576,31.6137,31.6312,75500.0
2011-09-13 15:10:00,35.98,36.01,35.92,35.95,95700.0,31.6312,31.6576,31.5785,31.6049,95700.0
2011-09-13 15:20:00,35.96,36.09,35.94,36.09,203800.0,31.6137,31.7279,31.5961,31.7279,203800.0
2011-09-13 15:30:00,36.09,36.28,36.05,36.25,249900.0,31.7279,31.895,31.6928,31.8686,249900.0
2011-09-13 15:40:00,36.25,36.26,36.08,36.1,217100.0,31.8686,31.8774,31.7191,31.7367,217100.0
2011-09-13 15:50:00,36.09,36.18,35.98,36.04,299000.0,31.7279,31.8071,31.6312,31.684,299000.0
2011-09-14 09:30:00,36.08,36.24,35.9,36.2,68700.0,31.7191,31.8598,31.5609,31.8246,68700.0
2011-09-14 09:40:00,36.17,36.35,36.13,36.32,57000.0,31.7983,31.9565,31.7631,31.9301,57000.0
2011-09-14 09:50:00,36.32,36.54,36.29,36.45,122600.0,31.9301,32.1235,31.9038,32.0444,122600.0
2011-09-14 10:00:00,36.45,36.53,36.27,36.27,47700.0,32.0444,32.1148,31.8862,31.8862,47700.0
2011-09-14 10:10:00,36.32,36.32,36.01,36.03,38000.0,31.9301,31.9301,31.6576,31.6752,38000.0
2011-09-14 10:20:00,36.04,36.3,35.86,36.29,94500.0,31.684,31.9126,31.5257,31.9038,94500.0
2011-09-14 10:30:00,36.29,36.3,36.13,36.28,64000.0,31.9038,31.9126,31.7631,31.895,64000.0
2011-09-14 10:40:00,36.29,36.29,36.14,36.18,45000.0,31.9038,31.9038,31.7719,31.8071,45000.0
2011-09-14 10:50:00,36.19,36.22,36.15,36.18,26000.0,31.8159,31.8422,31.7807,31.8071,26000.0
2011-09-14 11:00:00,36.17,36.23,36.13,36.19,27200.0,31.7983,31.851,31.7631,31.8159,27200.0
2011-09-14 11:10:00,36.19,36.23,36.12,36.17,51700.0,31.8159,31.851,31.7543,31.7983,51700.0
2011-09-14 11:20:00,36.17,36.25,36.17,36.24,17200.0,31.7983,31.8686,31.7983,31.8598,17200.0
2011-09-14 11:30:00,36.24,36.29,36.22,36.29,28000.0,31.8598,31.9038,31.8422,31.9038,28000.0
2011-09-14 11:40:00,36.28,36.3,36.2,36.27,18700.0,31.895,31.9126,31.8246,31.8862,18700.0
2011-09-14 11:50:00,36.27,36.44,36.27,36.44,27900.0,31.8862,32.0356,31.8862,32.0356,27900.0
2011-09-14 12:00:00,36.44,36.45,36.41,36.42,15600.0,32.0356,32.0444,32.0093,32.0181,15600.0
2011-09-14 12:10:00,36.44,36.45,36.35,36.37,22800.0,32.0356,32.0444,31.9565,31.9741,22800.0
2011-09-14 12:20:00,36.36,36.43,36.34,36.41,51300.0,31.9653,32.0268,31.9477,32.0093,51300.0
2011-09-14 12:30:00,36.41,36.5,36.41,36.49,28300.0,32.0093,32.0884,32.0093,32.0796,28300.0
2011-09-14 12:40:00,36.49,36.55,36.48,36.5,47000.0,32.0796,32.1323,32.0708,32.0884,47000.0
2011-09-14 12:50:00,36.51,36.62,36.46,36.61,50000.0,32.0972,32.1939,32.0532,32.1851,50000.0
2011-09-14 13:00:00,36.61,36.69,36.6,36.66,26600.0,32.1851,32.2554,32.1763,32.229,26600.0
2011-09-14 13:10:00,36.66,36.67,36.54,36.55,42800.0,32.229,32.2378,32.1235,32.1323,42800.0
2011-09-14 13:20:00,36.55,36.56,36.48,36.53,27700.0,32.1323,32.1411,32.0708,32.1148,27700.0
2011-09-14 13:30:00,36.53,36.59,36.5,36.55,73100.0,32.1148,32.1675,32.0884,32.1323,73100.0
2011-09-14 13:40:00,36.56,36.62,36.55,36.62,33500.0,32.1411,32.1939,32.1323,32.1939,33500.0
2011-09-14 13:50:00,36.62,36.74,36.61,36.73,64400.0,32.1939,32.2994,32.1851,32.2906,64400.0
2011-09-14 14:00:00,36.71,36.88,36.71,36.86,47200.0,32.273,32.4225,32.273,32.4049,47200.0
2011-09-14 14:10:00,36.86,36.92,36.83,36.91,43200.0,32.4049,32.4576,32.3785,32.4488,43200.0
2011-09-14 14:20:00,36.91,36.99,36.89,36.98,60200.0,32.4488,32.5192,32.4312,32.5104,60200.0
2011-09-14 14:30:00,36.98,36.99,36.95,36.95,63900.0,32.5104,32.5192,32.484,32.484,63900.0
2011-09-14 14:40:00,36.95,36.96,36.9,36.92,34200.0,32.484,32.4928,32.44,32.4576,34200.0
2011-09-14 14:50:00,36.93,36.97,36.91,36.94,34300.0,32.4664,32.5016,32.4488,32.4752,34300.0
2011-09-14 15:00:00,36.94,36.95,36.88,36.9,55300.0,32.4752,32.484,32.4225,32.44,55300.0
2011-09-14 15:10:00,36.91,36.96,36.91,36.95,57700.0,32.4488,32.4928,32.4488,32.484,57700.0
2011-09-14 15:20:00,36.96,36.98,36.92,36.92,80100.0,32.4928,32.5104,32.4576,32.4576,80100.0
2011-09-14 15:30:00,36.93,36.98,36.9,36.96,95600.0,32.4664,32.5104,32.44,32.4928,95600.0
2011-09-14 15:40:00,36.95,36.99,36.84,36.9,140200.0,32.484,32.5192,32.3873,32.44,140200.0
2011-09-14 15:50:00,36.91,37.1,36.9,37.06,446400.0,32.4488,32.6159,32.44,32.5807,446400.0
2011-09-15 09:30:00,37.25,37.42,37.15,37.3,98100.0,32.7477,32.8972,32.6598,32.7917,98100.0
2011-09-15 09:40:00,37.29,37.3,37.21,37.26,65800.0,32.7829,32.7917,32.7126,32.7565,65800.0
2011-09-15 09:50:00,37.28,37.47,37.25,37.38,78100.0,32.7741,32.9411,32.7477,32.862,78100.0
2011-09-15 10:00:00,37.36,37.5,37.3,37.34,98200.0,32.8444,32.9675,32.7917,32.8269,98200.0
2011-09-15 10:10:00,37.36,37.4,37.26,37.4,49600.0,32.8444,32.8796,32.7565,32.8796,49600.0
2011-09-15 10:20:00,37.4,37.45,37.22,37.36,46400.0,32.8796,32.9236,32.7214,32.8444,46400.0
2011-09-15 10:30:00,37.35,37.5,37.32,37.33,129800.0,32.8356,32.9675,32.8093,32.8181,129800.0
2011-09-15 10:40:00,37.32,37.33,37.11,37.14,46200.0,32.8093,32.8181,32.6247,32.651,46200.0
2011-09-15 10:50:00,37.13,37.31,37.1,37.22,63300.0,32.6422,32.8005,32.6159,32.7214,63300.0
2011-09-15 11:00:00,37.21,37.24,37.15,37.21,27700.0,32.7126,32.7389,32.6598,32.7126,27700.0
2011-09-15 11:10:00,37.21,37.21,37.12,37.21,67600.0,32.7126,32.7126,32.6334,32.7126,67600.0
2011-09-15 11:20:00,37.2,37.23,37.09,37.11,36500.0,32.7038,32.7302,32.6071,32.6247,36500.0
2011-09-15 11:30:00,37.1,37.19,37.1,37.17,27100.0,32.6159,32.695,32.6159,32.6774,27100.0
2011-09-15 11:40:00,37.17,37.2,37.13,37.14,22300.0,32.6774,32.7038,32.6422,32.651,22300.0
2011-09-15 11:50:00,37.14,37.15,37.05,37.11,57100.0,32.651,32.6598,32.5719,32.6247,57100.0
2011-09-15 12:00:00,37.11,37.21,37.1,37.21,35500.0,32.6247,32.7126,32.6159,32.7126,35500.0
2011-09-15 12:10:00,37.21,37.25,37.2,37.21,21200.0,32.7126,32.7477,32.7038,32.7126,21200.0
2011-09-15 12:20:00,37.2,37.25,37.19,37.24,16700.0,32.7038,32.7477,32.695,32.7389,16700.0
2011-09-15 12:30:00,37.24,37.3,37.24,37.27,26600.0,32.7389,32.7917,32.7389,32.7653,26600.0
2011-09-15 12:40:00,37.27,37.33,37.25,37.26,20600.0,32.7653,32.8181,32.7477,32.7565,20600.0
2011-09-15 12:50:00,37.26,37.35,37.26,37.34,13500.0,32.7565,32.8356,32.7565,32.8269,13500.0
2011-09-15 13:00:00,37.35,37.39,37.33,37.34,19100.0,32.8356,32.8708,32.8181,32.8269,19100.0
2011-09-15 13:10:00,37.36,37.39,37.34,37.35,13100.0,32.8444,32.8708,32.8269,32.8356,13100.0
2011-09-15 13:20:00,37.36,37.4,37.34,37.35,14300.0,32.8444,32.8796,32.8269,32.8356,14300.0
2011-09-15 13:30:00,37.35,37.38,37.34,37.36,23800.0,32.8356,32.862,32.8269,32.8444,23800.0
2011-09-15 13:40:00,37.36,37.4,37.35,37.37,23800.0,32.8444,32.8796,32.8356,32.8532,23800.0
2011-09-15 13:50:00,37.38,37.42,37.36,37.42,19100.0,32.862,32.8972,32.8444,32.8972,19100.0
2011-09-15 14:00:00,37.41,37.44,37.39,37.41,33800.0,32.8884,32.9148,32.8708,32.8884,33800.0
2011-09-15 14:10:00,37.42,37.45,37.35,37.35,39600.0,32.8972,32.9236,32.8356,32.8356,39600.0
2011-09-15 14:20:00,37.35,37.43,37.32,37.42,32600.0,32.8356,32.906,32.8093,32.8972,32600.0
2011-09-15 14:30:00,37.42,37.46,37.42,37.46,35800.0,32.8972,32.9324,32.8972,32.9324,35800.0
2011-09-15 14:40:00,37.46,37.49,37.42,37.43,45100.0,32.9324,32.9587,32.8972,32.906,45100.0
2011-09-15 14:50:00,37.42,37.44,37.37,37.41,35400.0,32.8972,32.9148,32.8532,32.8884,35400.0
2011-09-15 15:00:00,37.42,37.47,37.39,37.46,32500.0,32.8972,32.9411,32.8708,32.9324,32500.0
2011-09-15 15:10:00,37.46,37.49,37.41,37.42,33700.0,32.9324,32.9587,32.8884,32.8972,33700.0
2011-09-15 15:20:00,37.42,37.47,37.39,37.41,46900.0,32.8972,32.9411,32.8708,32.8884,46900.0
2011-09-15 15:30:00,37.42,37.46,37.4,37.46,47500.0,32.8972,32.9324,32.8796,32.9324,47500.0
2011-09-15 15:40:00,37.46,37.49,37.38,37.48,100600.0,32.9324,32.9587,32.862,32.9499,100600.0
2011-09-15 15:50:00,37.48,37.5,37.37,37.41,254300.0,32.9499,32.9675,32.8532,32.8884,254300.0
2011-09-16 09:30:00,37.56,38.1,37.52,38.0,121300.0,33.0203,33.495,32.9851,33.4071,121300.0
2011-09-16 09:40:00,38.0,38.05,37.82,37.99,147800.0,33.4071,33.451,33.2488,33.3983,147800.0
2011-09-16 09:50:00,38.0,38.24,37.95,38.04,127000.0,33.4071,33.6181,33.3631,33.4422,127000.0
2011-09-16 10:00:00,38.01,38.15,38.01,38.12,76400.0,33.4159,33.539,33.4159,33.5126,76400.0
2011-09-16 10:10:00,38.13,38.33,38.11,38.22,67800.0,33.5214,33.6972,33.5038,33.6005,67800.0
2011-09-16 10:20:00,38.2,38.36,38.16,38.23,52300.0,33.5829,33.7236,33.5477,33.6093,52300.0
2011-09-16 10:30:00,38.2,38.43,38.18,38.43,47300.0,33.5829,33.7851,33.5653,33.7851,47300.0
2011-09-16 10:40:00,38.44,38.59,38.2,38.2,81100.0,33.7939,33.9258,33.5829,33.5829,81100.0
2011-09-16 10:50:00,38.21,38.25,38.1,38.19,43600.0,33.5917,33.6269,33.495,33.5741,43600.0
2011-09-16 11:00:00,38.18,38.29,38.16,38.18,34100.0,33.5653,33.662,33.5477,33.5653,34100.0
2011-09-16 11:10:00,38.19,38.27,38.16,38.18,19900.0,33.5741,33.6445,33.5477,33.5653,19900.0
2011-09-16 11:20:00,38.15,38.29,38.15,38.25,40900.0,33.539,33.662,33.539,33.6269,40900.0
2011-09-16 11:30:00,38.25,38.28,38.1,38.1,79100.0,33.6269,33.6532,33.495,33.495,79100.0
2011-09-16 11:40:00,38.11,38.2,38.1,38.14,27600.0,33.5038,33.5829,33.495,33.5302,27600.0
2011-09-16 11:50:00,38.16,38.23,38.14,38.18,34700.0,33.5477,33.6093,33.5302,33.5653,34700.0
2011-09-16 12:00:00,38.18,38.24,38.11,38.12,39300.0,33.5653,33.6181,33.5038,33.5126,39300.0
2011-09-16 12:10:00,38.13,38.22,38.03,38.22,31300.0,33.5214,33.6005,33.4335,33.6005,31300.0
2011-09-16 12:20:00,38.21,38.25,38.2,38.22,19100.0,33.5917,33.6269,33.5829,33.6005,19100.0
2011-09-16 12:30:00,38.22,38.27,38.19,38.2,22500.0,33.6005,33.6445,33.5741,33.5829,22500.0
2011-09-16 12:40:00,38.19,38.25,38.19,38.25,12600.0,33.5741,33.6269,33.5741,33.6269,12600.0
2011-09-16 12:50:00,38.22,38.25,38.21,38.21,22700.0,33.6005,33.6269,33.5917,33.5917,22700.0
2011-09-16 13:00:00,38.22,38.25,38.18,38.22,25700.0,33.6005,33.6269,33.5653,33.6005,25700.0
2011-09-16 13:10:00,38.22,38.25,38.14,38.15,15400.0,33.6005,33.6269,33.5302,33.539,15400.0
2011-09-16 13:20:00,38.16,38.16,38.0,38.03,142800.0,33.5477,33.5477,33.4071,33.4335,142800.0
2011-09-16 13:30:00,38.03,38.05,37.78,37.86,54300.0,33.4335,33.451,33.2137,33.284,54300.0
2011-09-16 13:40:00,37.88,38.04,37.87,38.0,30000.0,33.3016,33.4422,33.2928,33.4071,30000.0
2011-09-16 13:50:00,38.01,38.01,37.83,37.85,77300.0,33.4159,33.4159,33.2576,33.2752,77300.0
2011-09-16 14:00:00,37.84,37.98,37.84,37.97,57700.0,33.2664,33.3895,33.2664,33.3807,57700.0
2011-09-16 14:10:00,37.97,38.0,37.93,37.99,29300.0,33.3807,33.4071,33.3455,33.3983,29300.0
2011-09-16 14:20:00,37.99,38.11,37.99,38.07,21300.0,33.3983,33.5038,33.3983,33.4686,21300.0
2011-09-16 14:30:00,38.08,38.21,38.08,38.18,16100.0,33.4774,33.5917,33.4774,33.5653,16100.0
2011-09-16 14:40:00,38.18,38.2,38.14,38.16,28000.0,33.5653,33.5829,33.5302,33.5477,28000.0
2011-09-16 14:50:00,38.16,38.17,38.06,38.07,75800.0,33.5477,33.5565,33.4598,33.4686,75800.0
2011-09-16 15:00:00,38.07,38.11,38.06,38.07,25200.0,33.4686,33.5038,33.4598,33.4686,25200.0
2011-09-16 15:10:00,38.07,38.11,38.05,38.07,30900.0,33.4686,33.5038,33.451,33.4686,30900.0
2011-09-16 15:20:00,38.07,38.08,38.02,38.02,49000.0,33.4686,33.4774,33.4247,33.4247,49000.0
2011-09-16 15:30:00,38.02,38.07,37.99,38.0,42300.0,33.4247,33.4686,33.3983,33.4071,42300.0
2011-09-16 15:40:00,38.01,38.07,38.0,38.0,100300.0,33.4159,33.4686,33.4071,33.4071,100300.0
2011-09-16 15:50:00,38.0,38.06,37.99,38.05,165900.0,33.4071,33.4598,33.3983,33.451,165900.0
2011-09-19 09:30:00,37.8,37.97,37.56,37.87,57000.0,33.2313,33.3807,33.0203,33.2928,57000.0
2011-09-19 09:40:00,37.86,37.86,37.55,37.56,50100.0,33.284,33.284,33.0115,33.0203,50100.0
2011-09-19 09:50:00,37.55,37.57,37.45,37.5,68900.0,33.0115,33.0291,32.9236,32.9675,68900.0
2011-09-19 10:00:00,37.5,37.82,37.5,37.79,66200.0,32.9675,33.2488,32.9675,33.2225,66200.0
2011-09-19 10:10:00,37.77,38.08,37.77,38.08,99100.0,33.2049,33.4774,33.2049,33.4774,99100.0
2011-09-19 10:20:00,38.06,38.2,38.06,38.18,64300.0,33.4598,33.5829,33.4598,33.5653,64300.0
2011-09-19 10:30:00,38.17,38.25,38.15,38.18,31200.0,33.5565,33.6269,33.539,33.5653,31200.0
2011-09-19 10:40:00,38.15,38.15,37.91,37.96,16800.0,33.539,33.539,33.328,33.3719,16800.0
2011-09-19 10:50:00,37.98,37.99,37.84,37.84,13700.0,33.3895,33.3983,33.2664,33.2664,13700.0
2011-09-19 11:00:00,37.84,37.89,37.78,37.79,21600.0,33.2664,33.3104,33.2137,33.2225,21600.0
2011-09-19 11:10:00,37.79,37.9,37.73,37.74,25300.0,33.2225,33.3192,33.1697,33.1785,25300.0
2011-09-19 11:20:00,37.73,37.76,37.66,37.68,17700.0,33.1697,33.1961,33.1082,33.1258,17700.0
2011-09-19 11:30:00,37.65,37.73,37.65,37.73,18700.0,33.0994,33.1697,33.0994,33.1697,18700.0
2011-09-19 11:40:00,37.73,37.88,37.72,37.82,23000.0,33.1697,33.3016,33.1609,33.2488,23000.0
2011-09-19 11:50:00,37.82,37.82,37.66,37.66,23000.0,33.2488,33.2488,33.1082,33.1082,23000.0
2011-09-19 12:00:00,37.65,37.73,37.62,37.68,28400.0,33.0994,33.1697,33.073,33.1258,28400.0
2011-09-19 12:10:00,37.67,37.69,37.64,37.66,15200.0,33.117,33.1346,33.0906,33.1082,15200.0
2011-09-19 12:20:00,37.66,37.68,37.6,37.62,14000.0,33.1082,33.1258,33.0554,33.073,14000.0
2011-09-19 12:30:00,37.61,37.66,37.61,37.63,9300.0,33.0642,33.1082,33.0642,33.0818,9300.0
2011-09-19 12:40:00,37.63,37.69,37.63,37.67,11500.0,33.0818,33.1346,33.0818,33.117,11500.0
2011-09-19 12:50:00,37.66,37.71,37.62,37.69,26200.0,33.1082,33.1521,33.073,33.1346,26200.0
2011-09-19 13:00:00,37.69,37.71,37.62,37.64,30900.0,33.1346,33.1521,33.073,33.0906,30900.0
2011-09-19 13:10:00,37.64,37.64,37.6,37.62,18000.0,33.0906,33.0906,33.0554,33.073,18000.0
2011-09-19 13:20:00,37.62,37.62,37.52,37.56,75600.0,33.073,33.073,32.9851,33.0203,75600.0
2011-09-19 13:30:00,37.55,37.59,37.54,37.55,26600.0,33.0115,33.0466,33.0027,33.0115,26600.0
2011-09-19 13:40:00,37.55,37.57,37.51,37.53,35100.0,33.0115,33.0291,32.9763,32.9939,35100.0
2011-09-19 13:50:00,37.52,37.55,37.5,37.53,23500.0,32.9851,33.0115,32.9675,32.9939,23500.0
2011-09-19 14:00:00,37.52,37.57,37.49,37.53,34400.0,32.9851,33.0291,32.9587,32.9939,34400.0
2011-09-19 14:10:00,37.53,37.57,37.49,37.53,19800.0,32.9939,33.0291,32.9587,32.9939,19800.0
2011-09-19 14:20:00,37.52,37.53,37.47,37.5,21200.0,32.9851,32.9939,32.9411,32.9675,21200.0
2011-09-19 14:30:00,37.51,37.58,37.48,37.56,48000.0,32.9763,33.0378,32.9499,33.0203,48000.0
2011-09-19 14:40:00,37.57,37.61,37.54,37.59,16400.0,33.0291,33.0642,33.0027,33.0466,16400.0
2011-09-19 14:50:00,37.6,37.63,37.57,37.6,23400.0,33.0554,33.0818,33.0291,33.0554,23400.0
2011-09-19 15:00:00,37.62,37.71,37.57,37.7,27000.0,33.073,33.1521,33.0291,33.1433,27000.0
2011-09-19 15:10:00,37.7,37.99,37.7,37.93,73300.0,33.1433,33.3983,33.1433,33.3455,73300.0
2011-09-19 15:20:00,37.93,38.0,37.88,37.95,84300.0,33.3455,33.4071,33.3016,33.3631,84300.0
2011-09-19 15:30:00,37.96,38.0,37.95,37.99,94700.0,33.3719,33.4071,33.3631,33.3983,94700.0
2011-09-19 15:40:00,37.99,38.0,37.95,37.95,78700.0,33.3983,33.4071,33.3631,33.3631,78700.0
2011-09-19 15:50:00,37.96,37.99,37.84,37.85,96700.0,33.3719,33.3983,33.2664,33.2752,96700.0
2011-09-20 09:30:00,37.95,38.0,37.67,37.84,75200.0,33.3631,33.4071,33.117,33.2664,75200.0
2011-09-20 09:40:00,37.83,37.89,37.55,37.58,32900.0,33.2576,33.3104,33.0115,33.0378,32900.0
2011-09-20 09:50:00,37.57,37.62,37.46,37.62,31800.0,33.0291,33.073,32.9324,33.073,31800.0
2011-09-20 10:00:00,37.62,37.69,37.59,37.59,21800.0,33.073,33.1346,33.0466,33.0466,21800.0
2011-09-20 10:10:00,37.6,37.74,37.54,37.74,39800.0,33.0554,33.1785,33.0027,33.1785,39800.0
2011-09-20 10:20:00,37.74,37.88,37.72,37.88,83100.0,33.1785,33.3016,33.1609,33.3016,83100.0
2011-09-20 10:30:00,37.88,38.0,37.86,37.98,110100.0,33.3016,33.4071,33.284,33.3895,110100.0
2011-09-20 10:40:00,37.96,38.0,37.94,37.98,123300.0,33.3719,33.4071,33.3543,33.3895,123300.0
2011-09-20 10:50:00,37.99,38.0,37.79,37.91,106700.0,33.3983,33.4071,33.2225,33.328,106700.0
2011-09-20 11:00:00,37.91,37.99,37.89,37.95,117800.0,33.328,33.3983,33.3104,33.3631,117800.0
2011-09-20 11:10:00,37.94,37.95,37.86,37.9,25100.0,33.3543,33.3631,33.284,33.3192,25100.0
2011-09-20 11:20:00,37.9,37.9,37.85,37.87,73000.0,33.3192,33.3192,33.2752,33.2928,73000.0
2011-09-20 11:30:00,37.87,37.87,37.79,37.81,15700.0,33.2928,33.2928,33.2225,33.24,15700.0
2011-09-20 11:40:00,37.8,37.82,37.65,37.79,75900.0,33.2313,33.2488,33.0994,33.2225,75900.0
2011-09-20 11:50:00,37.79,37.89,37.79,37.8,96400.0,33.2225,33.3104,33.2225,33.2313,96400.0
2011-09-20 12:00:00,37.8,37.85,37.8,37.82,48300.0,33.2313,33.2752,33.2313,33.2488,48300.0
2011-09-20 12:10:00,37.83,37.91,37.82,37.87,34800.0,33.2576,33.328,33.2488,33.2928,34800.0
2011-09-20 12:20:00,37.89,37.92,37.84,37.85,27200.0,33.3104,33.3368,33.2664,33.2752,27200.0
2011-09-20 12:30:00,37.85,37.89,37.77,37.82,111200.0,33.2752,33.3104,33.2049,33.2488,111200.0
2011-09-20 12:40:00,37.83,37.87,37.82,37.87,33200.0,33.2576,33.2928,33.2488,33.2928,33200.0
2011-09-20 12:50:00,37.87,37.9,37.86,37.9,6900.0,33.2928,33.3192,33.284,33.3192,6900.0
2011-09-20 13:00:00,37.9,37.96,37.9,37.94,8600.0,33.3192,33.3719,33.3192,33.3543,8600.0
2011-09-20 13:10:00,37.94,37.97,37.81,37.85,33100.0,33.3543,33.3807,33.24,33.2752,33100.0
2011-09-20 13:20:00,37.85,37.96,37.79,37.83,232100.0,33.2752,33.3719,33.2225,33.2576,232100.0
2011-09-20 13:30:00,37.83,37.87,37.79,37.83,74300.0,33.2576,33.2928,33.2225,33.2576,74300.0
2011-09-20 13:40:00,37.84,37.87,37.8,37.84,81200.0,33.2664,33.2928,33.2313,33.2664,81200.0
2011-09-20 13:50:00,37.85,37.93,37.85,37.88,32400.0,33.2752,33.3455,33.2752,33.3016,32400.0
2011-09-20 14:00:00,37.87,37.92,37.86,37.9,30900.0,33.2928,33.3368,33.284,33.3192,30900.0
2011-09-20 14:10:00,37.91,37.91,37.86,37.88,103000.0,33.328,33.328,33.284,33.3016,103000.0
2011-09-20 14:20:00,37.89,37.95,37.88,37.92,223400.0,33.3104,33.3631,33.3016,33.3368,223400.0
2011-09-20 14:30:00,37.91,37.96,37.89,37.95,82500.0,33.328,33.3719,33.3104,33.3631,82500.0
2011-09-20 14:40:00,37.94,37.94,37.83,37.88,36400.0,33.3543,33.3543,33.2576,33.3016,36400.0
2011-09-20 14:50:00,37.88,37.97,37.87,37.95,356400.0,33.3016,33.3807,33.2928,33.3631,356400.0
2011-09-20 15:00:00,37.94,37.98,37.89,37.9,64200.0,33.3543,33.3895,33.3104,33.3192,64200.0
2011-09-20 15:10:00,37.88,37.91,37.83,37.86,51100.0,33.3016,33.328,33.2576,33.284,51100.0
2011-09-20 15:20:00,37.85,37.89,37.81,37.84,84100.0,33.2752,33.3104,33.24,33.2664,84100.0
2011-09-20 15:30:00,37.83,37.83,37.7,37.7,148400.0,33.2576,33.2576,33.1433,33.1433,148400.0
2011-09-20 15:40:00,37.71,37.74,37.64,37.66,66900.0,33.1521,33.1785,33.0906,33.1082,66900.0
2011-09-20 15:50:00,37.66,37.71,37.65,37.67,121300.0,33.1082,33.1521,33.0994,33.117,121300.0
2011-09-21 09:30:00,37.94,37.99,37.62,37.63,96400.0,33.3543,33.3983,33.073,33.0818,96400.0
2011-09-21 09:40:00,37.6,37.64,37.41,37.51,56100.0,33.0554,33.0906,32.8884,32.9763,56100.0
2011-09-21 09:50:00,37.51,37.54,37.41,37.49,157500.0,32.9763,33.0027,32.8884,32.9587,157500.0
2011-09-21 10:00:00,37.49,37.58,37.43,37.46,51500.0,32.9587,33.0378,32.906,32.9324,51500.0
2011-09-21 10:10:00,37.46,37.58,37.44,37.53,40100.0,32.9324,33.0378,32.9148,32.9939,40100.0
2011-09-21 10:20:00,37.56,37.56,37.46,37.49,14300.0,33.0203,33.0203,32.9324,32.9587,14300.0
2011-09-21 10:30:00,37.49,37.55,37.43,37.47,47500.0,32.9587,33.0115,32.906,32.9411,47500.0
2011-09-21 10:40:00,37.46,37.52,37.26,37.32,51500.0,32.9324,32.9851,32.7565,32.8093,51500.0
2011-09-21 10:50:00,37.29,37.43,37.29,37.41,17200.0,32.7829,32.906,32.7829,32.8884,17200.0
2011-09-21 11:00:00,37.4,37.43,37.33,37.38,27700.0,32.8796,32.906,32.8181,32.862,27700.0
2011-09-21 11:10:00,37.37,37.42,37.34,37.42,26800.0,32.8532,32.8972,32.8269,32.8972,26800.0
2011-09-21 11:20:00,37.41,37.47,37.37,37.41,44000.0,32.8884,32.9411,32.8532,32.8884,44000.0
2011-09-21 11:30:00,37.43,37.51,37.42,37.5,46200.0,32.906,32.9763,32.8972,32.9675,46200.0
2011-09-21 11:40:00,37.49,37.52,37.45,37.51,30500.0,32.9587,32.9851,32.9236,32.9763,30500.0
2011-09-21 11:50:00,37.48,37.55,37.48,37.52,28600.0,32.9499,33.0115,32.9499,32.9851,28600.0
2011-09-21 12:00:00,37.53,37.58,37.48,37.54,130500.0,32.9939,33.0378,32.9499,33.0027,130500.0
2011-09-21 12:10:00,37.53,37.55,37.51,37.55,12700.0,32.9939,33.0115,32.9763,33.0115,12700.0
2011-09-21 12:20:00,37.55,37.57,37.49,37.53,30800.0,33.0115,33.0291,32.9587,32.9939,30800.0
2011-09-21 12:30:00,37.54,37.69,37.54,37.68,173700.0,33.0027,33.1346,33.0027,33.1258,173700.0
2011-09-21 12:40:00,37.67,37.73,37.59,37.65,56800.0,33.117,33.1697,33.0466,33.0994,56800.0
2011-09-21 12:50:00,37.64,37.65,37.58,37.62,38000.0,33.0906,33.0994,33.0378,33.073,38000.0
2011-09-21 13:00:00,37.62,37.64,37.59,37.6,30900.0,33.073,33.0906,33.0466,33.0554,30900.0
2011-09-21 13:10:00,37.59,37.64,37.56,37.61,22500.0,33.0466,33.0906,33.0203,33.0642,22500.0
2011-09-21 13:20:00,37.61,37.65,37.59,37.64,14900.0,33.0642,33.0994,33.0466,33.0906,14900.0
2011-09-21 13:30:00,37.64,37.66,37.59,37.62,24300.0,33.0906,33.1082,33.0466,33.073,24300.0
2011-09-21 13:40:00,37.62,37.64,37.6,37.62,30800.0,33.073,33.0906,33.0554,33.073,30800.0
2011-09-21 13:50:00,37.62,37.64,37.56,37.6,38100.0,33.073,33.0906,33.0203,33.0554,38100.0
2011-09-21 14:00:00,37.6,37.6,37.55,37.58,96500.0,33.0554,33.0554,33.0115,33.0378,96500.0
2011-09-21 14:10:00,37.59,37.59,37.45,37.49,47400.0,33.0466,33.0466,32.9236,32.9587,47400.0
2011-09-21 14:20:00,37.5,37.5,37.11,37.27,102300.0,32.9675,32.9675,32.6247,32.7653,102300.0
2011-09-21 14:30:00,37.32,37.49,37.22,37.27,44300.0,32.8093,32.9587,32.7214,32.7653,44300.0
2011-09-21 14:40:00,37.26,37.55,37.21,37.54,31000.0,32.7565,33.0115,32.7126,33.0027,31000.0
2011-09-21 14:50:00,37.52,37.58,37.4,37.4,64400.0,32.9851,33.0378,32.8796,32.8796,64400.0
2011-09-21 15:00:00,37.39,37.49,37.3,37.48,56600.0,32.8708,32.9587,32.7917,32.9499,56600.0
2011-09-21 15:10:00,37.47,37.49,37.4,37.47,33900.0,32.9411,32.9587,32.8796,32.9411,33900.0
2011-09-21 15:20:00,37.47,37.49,37.15,37.26,86500.0,32.9411,32.9587,32.6598,32.7565,86500.0
2011-09-21 15:30:00,37.26,37.35,37.16,37.26,74700.0,32.7565,32.8356,32.6686,32.7565,74700.0
2011-09-21 15:40:00,37.25,37.31,37.19,37.19,46500.0,32.7477,32.8005,32.695,32.695,46500.0
2011-09-21 15:50:00,37.19,37.21,37.05,37.07,107600.0,32.695,32.7126,32.5719,32.5895,107600.0
2011-09-22 09:30:00,36.22,37.37,36.02,37.31,206500.0,31.8422,32.8532,31.6664,32.8005,206500.0
2011-09-22 09:40:00,37.32,37.37,36.97,37.07,103900.0,32.8093,32.8532,32.5016,32.5895,103900.0
2011-09-22 09:50:00,37.07,37.09,36.88,36.89,114000.0,32.5895,32.6071,32.4225,32.4312,114000.0
2011-09-22 10:00:00,36.87,37.1,36.87,37.02,114900.0,32.4137,32.6159,32.4137,32.5455,114900.0
2011-09-22 10:10:00,37.01,37.52,37.0,37.44,174700.0,32.5367,32.9851,32.528,32.9148,174700.0
2011-09-22 10:20:00,37.45,37.54,36.93,37.0,155700.0,32.9236,33.0027,32.4664,32.528,155700.0
2011-09-22 10:30:00,36.99,37.22,36.89,36.92,94400.0,32.5192,32.7214,32.4312,32.4576,94400.0
2011-09-22 10:40:00,36.9,36.98,36.85,36.94,102100.0,32.44,32.5104,32.3961,32.4752,102100.0
2011-09-22 10:50:00,36.97,36.97,36.78,36.84,48500.0,32.5016,32.5016,32.3345,32.3873,48500.0
2011-09-22 11:00:00,36.84,36.87,36.68,36.75,32300.0,32.3873,32.4137,32.2466,32.3082,32300.0
2011-09-22 11:10:00,36.73,36.87,36.72,36.86,57100.0,32.2906,32.4137,32.2818,32.4049,57100.0
2011-09-22 11:20:00,36.85,36.86,36.67,36.75,33800.0,32.3961,32.4049,32.2378,32.3082,33800.0
2011-09-22 11:30:00,36.74,36.95,36.74,36.84,35500.0,32.2994,32.484,32.2994,32.3873,35500.0
2011-09-22 11:40:00,36.85,36.87,36.65,36.66,111800.0,32.3961,32.4137,32.2203,32.229,111800.0
2011-09-22 11:50:00,36.7,36.73,36.5,36.51,59900.0,32.2642,32.2906,32.0884,32.0972,59900.0
2011-09-22 12:00:00,36.51,36.57,36.37,36.47,70000.0,32.0972,32.1499,31.9741,32.062,70000.0
2011-09-22 12:10:00,36.45,36.63,36.4,36.63,26800.0,32.0444,32.2027,32.0005,32.2027,26800.0
2011-09-22 12:20:00,36.63,36.68,36.58,36.65,26100.0,32.2027,32.2466,32.1587,32.2203,26100.0
2011-09-22 12:30:00,36.65,36.72,36.57,36.7,25600.0,32.2203,32.2818,32.1499,32.2642,25600.0
2011-09-22 12:40:00,36.71,36.77,36.69,36.75,27900.0,32.273,32.3257,32.2554,32.3082,27900.0
2011-09-22 12:50:00,36.75,36.76,36.59,36.65,40800.0,32.3082,32.317,32.1675,32.2203,40800.0
2011-09-22 13:00:00,36.66,36.7,36.62,36.67,75900.0,32.229,32.2642,32.1939,32.2378,75900.0
2011-09-22 13:10:00,36.65,36.66,36.45,36.45,19100.0,32.2203,32.229,32.0444,32.0444,19100.0
2011-09-22 13:20:00,36.44,36.46,36.36,36.37,63400.0,32.0356,32.0532,31.9653,31.9741,63400.0
2011-09-22 13:30:00,36.36,36.42,36.28,36.32,32300.0,31.9653,32.0181,31.895,31.9301,32300.0
2011-09-22 13:40:00,36.31,36.35,36.22,36.23,48100.0,31.9213,31.9565,31.8422,31.851,48100.0
2011-09-22 13:50:00,36.24,36.24,36.07,36.07,48500.0,31.8598,31.8598,31.7104,31.7104,48500.0
2011-09-22 14:00:00,36.08,36.09,35.91,35.93,84800.0,31.7191,31.7279,31.5697,31.5873,84800.0
2011-09-22 14:10:00,35.92,36.02,35.87,35.98,96100.0,31.5785,31.6664,31.5345,31.6312,96100.0
2011-09-22 14:20:00,35.99,36.12,35.93,35.98,174800.0,31.64,31.7543,31.5873,31.6312,174800.0
2011-09-22 14:30:00,35.97,36.06,35.86,35.93,36500.0,31.6224,31.7016,31.5257,31.5873,36500.0
2011-09-22 14:40:00,35.96,36.16,35.95,36.11,55700.0,31.6137,31.7895,31.6049,31.7455,55700.0
2011-09-22 14:50:00,36.1,36.18,36.04,36.06,28300.0,31.7367,31.8071,31.684,31.7016,28300.0
2011-09-22 15:00:00,36.06,36.07,35.92,36.07,46000.0,31.7016,31.7104,31.5785,31.7104,46000.0
2011-09-22 15:10:00,36.08,36.12,35.93,36.01,49900.0,31.7191,31.7543,31.5873,31.6576,49900.0
2011-09-22 15:20:00,36.01,36.01,35.84,35.89,88300.0,31.6576,31.6576,31.5082,31.5521,88300.0
2011-09-22 15:30:00,35.9,35.94,35.76,35.92,122500.0,31.5609,31.5961,31.4378,31.5785,122500.0
2011-09-22 15:40:00,35.93,36.08,35.88,36.01,178000.0,31.5873,31.7191,31.5433,31.6576,178000.0
2011-09-22 15:50:00,36.01,36.11,35.93,36.01,181200.0,31.6576,31.7455,31.5873,31.6576,181200.0
2011-09-23 09:30:00,36.0,36.38,35.98,36.28,52100.0,31.6488,31.9829,31.6312,31.895,52100.0
2011-09-23 09:40:00,36.32,36.4,36.12,36.26,55300.0,31.9301,32.0005,31.7543,31.8774,55300.0
2011-09-23 09:50:00,36.27,36.33,36.17,36.18,51300.0,31.8862,31.9389,31.7983,31.8071,51300.0
2011-09-23 10:00:00,36.18,36.31,36.17,36.27,33600.0,31.8071,31.9213,31.7983,31.8862,33600.0
2011-09-23 10:10:00,36.28,36.32,36.14,36.14,37500.0,31.895,31.9301,31.7719,31.7719,37500.0
2011-09-23 10:20:00,36.14,36.22,36.1,36.19,36300.0,31.7719,31.8422,31.7367,31.8159,36300.0
2011-09-23 10:30:00,36.19,36.33,36.19,36.29,47100.0,31.8159,31.9389,31.8159,31.9038,47100.0
2011-09-23 10:40:00,36.3,36.34,36.23,36.33,51800.0,31.9126,31.9477,31.851,31.9389,51800.0
2011-09-23 10:50:00,36.33,36.38,36.31,36.36,23300.0,31.9389,31.9829,31.9213,31.9653,23300.0
2011-09-23 11:00:00,36.36,36.44,36.3,36.41,30300.0,31.9653,32.0356,31.9126,32.0093,30300.0
2011-09-23 11:10:00,36.41,36.44,36.38,36.4,33200.0,32.0093,32.0356,31.9829,32.0005,33200.0
2011-09-23 11:20:00,36.38,36.62,36.35,36.62,197900.0,31.9829,32.1939,31.9565,32.1939,197900.0
2011-09-23 11:30:00,36.62,36.63,36.53,36.54,50800.0,32.1939,32.2027,32.1148,32.1235,50800.0
2011-09-23 11:40:00,36.54,36.57,36.42,36.46,59200.0,32.1235,32.1499,32.0181,32.0532,59200.0
2011-09-23 11:50:00,36.44,36.55,36.44,36.55,30500.0,32.0356,32.1323,32.0356,32.1323,30500.0
2011-09-23 12:00:00,36.57,36.67,36.47,36.67,93100.0,32.1499,32.2378,32.062,32.2378,93100.0
2011-09-23 12:10:00,36.67,36.69,36.52,36.55,49200.0,32.2378,32.2554,32.106,32.1323,49200.0
2011-09-23 12:20:00,36.56,36.6,36.51,36.53,35100.0,32.1411,32.1763,32.0972,32.1148,35100.0
2011-09-23 12:30:00,36.54,36.56,36.51,36.52,16200.0,32.1235,32.1411,32.0972,32.106,16200.0
2011-09-23 12:40:00,36.53,36.56,36.44,36.45,43300.0,32.1148,32.1411,32.0356,32.0444,43300.0
2011-09-23 12:50:00,36.44,36.51,36.41,36.45,48000.0,32.0356,32.0972,32.0093,32.0444,48000.0
2011-09-23 13:00:00,36.44,36.49,36.34,36.35,52600.0,32.0356,32.0796,31.9477,31.9565,52600.0
2011-09-23 13:10:00,36.33,36.38,36.3,36.33,73200.0,31.9389,31.9829,31.9126,31.9389,73200.0
2011-09-23 13:20:00,36.32,36.36,36.31,36.34,36200.0,31.9301,31.9653,31.9213,31.9477,36200.0
2011-09-23 13:30:00,36.34,36.44,36.34,36.41,47700.0,31.9477,32.0356,31.9477,32.0093,47700.0
2011-09-23 13:40:00,36.41,36.5,36.35,36.39,74800.0,32.0093,32.0884,31.9565,31.9917,74800.0
2011-09-23 13:50:00,36.39,36.48,36.35,36.47,171600.0,31.9917,32.0708,31.9565,32.062,171600.0
2011-09-23 14:00:00,36.47,36.59,36.47,36.49,28200.0,32.062,32.1675,32.062,32.0796,28200.0
2011-09-23 14:10:00,36.48,36.56,36.41,36.44,38800.0,32.0708,32.1411,32.0093,32.0356,38800.0
2011-09-23 14:20:00,36.45,36.49,36.34,36.47,66700.0,32.0444,32.0796,31.9477,32.062,66700.0
2011-09-23 14:30:00,36.49,36.57,36.48,36.52,36400.0,32.0796,32.1499,32.0708,32.106,36400.0
2011-09-23 14:40:00,36.52,36.52,36.44,36.47,26300.0,32.106,32.106,32.0356,32.062,26300.0
2011-09-23 14:50:00,36.49,36.5,36.4,36.44,39400.0,32.0796,32.0884,32.0005,32.0356,39400.0
2011-09-23 15:00:00,36.44,36.5,36.44,36.48,53400.0,32.0356,32.0884,32.0356,32.0708,53400.0
2011-09-23 15:10:00,36.49,36.49,36.36,36.43,71700.0,32.0796,32.0796,31.9653,32.0268,71700.0
2011-09-23 15:20:00,36.43,36.62,36.43,36.58,74100.0,32.0268,32.1939,32.0268,32.1587,74100.0
2011-09-23 15:30:00,36.59,36.65,36.55,36.65,193400.0,32.1675,32.2203,32.1323,32.2203,193400.0
2011-09-23 15:40:00,36.64,36.71,36.49,36.55,197900.0,32.2115,32.273,32.0796,32.1323,197900.0
2011-09-23 15:50:00,36.54,36.69,36.45,36.53,204500.0,32.1235,32.2554,32.0444,32.1148,204500.0
2011-09-26 09:30:00,36.9,37.0,36.63,36.65,60000.0,32.44,32.528,32.2027,32.2203,60000.0
2011-09-26 09:40:00,36.64,37.0,36.63,36.98,38300.0,32.2115,32.528,32.2027,32.5104,38300.0
2011-09-26 09:50:00,36.98,36.99,36.69,36.79,44700.0,32.5104,32.5192,32.2554,32.3433,44700.0
2011-09-26 10:00:00,36.79,36.85,36.66,36.66,38100.0,32.3433,32.3961,32.229,32.229,38100.0
2011-09-26 10:10:00,36.67,36.69,36.63,36.65,34100.0,32.2378,32.2554,32.2027,32.2203,34100.0
2011-09-26 10:20:00,36.66,36.71,36.63,36.66,68600.0,32.229,32.273,32.2027,32.229,68600.0
2011-09-26 10:30:00,36.66,36.66,36.47,36.53,56000.0,32.229,32.229,32.062,32.1148,56000.0
2011-09-26 10:40:00,36.53,36.61,36.48,36.51,21900.0,32.1148,32.1851,32.0708,32.0972,21900.0
2011-09-26 10:50:00,36.51,36.69,36.47,36.57,37200.0,32.0972,32.2554,32.062,32.1499,37200.0
2011-09-26 11:00:00,36.58,36.64,36.56,36.58,20900.0,32.1587,32.2115,32.1411,32.1587,20900.0
2011-09-26 11:10:00,36.58,36.63,36.5,36.61,18600.0,32.1587,32.2027,32.0884,32.1851,18600.0
2011-09-26 11:20:00,36.6,36.62,36.53,36.61,23400.0,32.1763,32.1939,32.1148,32.1851,23400.0
2011-09-26 11:30:00,36.59,36.68,36.55,36.61,39400.0,32.1675,32.2466,32.1323,32.1851,39400.0
2011-09-26 11:40:00,36.58,36.64,36.51,36.53,62400.0,32.1587,32.2115,32.0972,32.1148,62400.0
2011-09-26 11:50:00,36.53,36.58,36.5,36.54,27800.0,32.1148,32.1587,32.0884,32.1235,27800.0
2011-09-26 12:00:00,36.51,36.53,36.45,36.46,23800.0,32.0972,32.1148,32.0444,32.0532,23800.0
2011-09-26 12:10:00,36.44,36.51,36.41,36.45,14700.0,32.0356,32.0972,32.0093,32.0444,14700.0
2011-09-26 12:20:00,36.43,36.48,36.41,36.46,11800.0,32.0268,32.0708,32.0093,32.0532,11800.0
2011-09-26 12:30:00,36.46,36.53,36.42,36.51,18200.0,32.0532,32.1148,32.0181,32.0972,18200.0
2011-09-26 12:40:00,36.51,36.52,36.42,36.43,17300.0,32.0972,32.106,32.0181,32.0268,17300.0
2011-09-26 12:50:00,36.43,36.52,36.41,36.52,15800.0,32.0268,32.106,32.0093,32.106,15800.0
2011-09-26 13:00:00,36.51,36.57,36.48,36.53,47500.0,32.0972,32.1499,32.0708,32.1148,47500.0
2011-09-26 13:10:00,36.53,36.53,36.44,36.45,14800.0,32.1148,32.1148,32.0356,32.0444,14800.0
2011-09-26 13:20:00,36.47,36.58,36.46,36.51,14100.0,32.062,32.1587,32.0532,32.0972,14100.0
2011-09-26 13:30:00,36.52,36.61,36.46,36.56,16200.0,32.106,32.1851,32.0532,32.1411,16200.0
2011-09-26 13:40:00,36.57,36.68,36.56,36.65,128100.0,32.1499,32.2466,32.1411,32.2203,128100.0
2011-09-26 13:50:00,36.64,36.9,36.64,36.88,122800.0,32.2115,32.44,32.2115,32.4225,122800.0
2011-09-26 14:00:00,36.88,36.98,36.86,36.87,29300.0,32.4225,32.5104,32.4049,32.4137,29300.0
2011-09-26 14:10:00,36.88,36.99,36.85,36.96,269900.0,32.4225,32.5192,32.3961,32.4928,269900.0
2011-09-26 14:20:00,36.94,37.04,36.94,37.03,34200.0,32.4752,32.5631,32.4752,32.5543,34200.0
2011-09-26 14:30:00,37.0,37.07,36.98,37.0,52000.0,32.528,32.5895,32.5104,32.528,52000.0
2011-09-26 14:40:00,37.0,37.02,36.94,36.95,225700.0,32.528,32.5455,32.4752,32.484,225700.0
2011-09-26 14:50:00,36.93,36.93,36.82,36.87,29000.0,32.4664,32.4664,32.3697,32.4137,29000.0
2011-09-26 15:00:00,36.88,37.0,36.88,37.0,219600.0,32.4225,32.528,32.4225,32.528,219600.0
2011-09-26 15:10:00,37.0,37.06,37.0,37.02,44200.0,32.528,32.5807,32.528,32.5455,44200.0
2011-09-26 15:20:00,37.02,37.05,37.01,37.03,34500.0,32.5455,32.5719,32.5367,32.5543,34500.0
2011-09-26 15:30:00,37.03,37.06,36.99,37.04,34000.0,32.5543,32.5807,32.5192,32.5631,34000.0
2011-09-26 15:40:00,37.05,37.07,36.99,37.03,63500.0,32.5719,32.5895,32.5192,32.5543,63500.0
2011-09-26 15:50:00,37.03,37.12,37.01,37.07,182800.0,32.5543,32.6334,32.5367,32.5895,182800.0
2011-09-27 09:30:00,37.73,37.83,37.6,37.72,90700.0,33.1697,33.2576,33.0554,33.1609,90700.0
2011-09-27 09:40:00,37.72,37.73,37.61,37.65,87600.0,33.1609,33.1697,33.0642,33.0994,87600.0
2011-09-27 09:50:00,37.62,37.75,37.62,37.69,40300.0,33.073,33.1873,33.073,33.1346,40300.0
2011-09-27 10:00:00,37.7,37.81,37.6,37.6,112500.0,33.1433,33.24,33.0554,33.0554,112500.0
2011-09-27 10:10:00,37.61,37.69,37.52,37.68,42500.0,33.0642,33.1346,32.9851,33.1258,42500.0
2011-09-27 10:20:00,37.68,37.74,37.66,37.73,19700.0,33.1258,33.1785,33.1082,33.1697,19700.0
2011-09-27 10:30:00,37.73,37.75,37.66,37.69,29600.0,33.1697,33.1873,33.1082,33.1346,29600.0
2011-09-27 10:40:00,37.68,37.81,37.67,37.81,20600.0,33.1258,33.24,33.117,33.24,20600.0
2011-09-27 10:50:00,37.81,37.89,37.77,37.88,25200.0,33.24,33.3104,33.2049,33.3016,25200.0
2011-09-27 11:00:00,37.89,37.9,37.79,37.82,61400.0,33.3104,33.3192,33.2225,33.2488,61400.0
2011-09-27 11:10:00,37.82,37.84,37.76,37.82,18300.0,33.2488,33.2664,33.1961,33.2488,18300.0
2011-09-27 11:20:00,37.83,37.88,37.68,37.7,48900.0,33.2576,33.3016,33.1258,33.1433,48900.0
2011-09-27 11:30:00,37.68,37.75,37.63,37.72,51400.0,33.1258,33.1873,33.0818,33.1609,51400.0
2011-09-27 11:40:00,37.74,37.81,37.69,37.71,24700.0,33.1785,33.24,33.1346,33.1521,24700.0
2011-09-27 11:50:00,37.71,37.88,37.7,37.85,60400.0,33.1521,33.3016,33.1433,33.2752,60400.0
2011-09-27 12:00:00,37.85,37.9,37.76,37.89,27300.0,33.2752,33.3192,33.1961,33.3104,27300.0
2011-09-27 12:10:00,37.9,37.9,37.77,37.77,51100.0,33.3192,33.3192,33.2049,33.2049,51100.0
2011-09-27 12:20:00,37.77,37.81,37.72,37.74,23200.0,33.2049,33.24,33.1609,33.1785,23200.0
2011-09-27 12:30:00,37.75,37.75,37.61,37.65,32500.0,33.1873,33.1873,33.0642,33.0994,32500.0
2011-09-27 12:40:00,37.62,37.62,37.52,37.6,19900.0,33.073,33.073,32.9851,33.0554,19900.0
2011-09-27 12:50:00,37.6,37.6,37.5,37.5,12200.0,33.0554,33.0554,32.9675,32.9675,12200.0
2011-09-27 13:00:00,37.54,37.63,37.52,37.63,12100.0,33.0027,33.0818,32.9851,33.0818,12100.0
2011-09-27 13:10:00,37.64,37.68,37.61,37.68,14600.0,33.0906,33.1258,33.0642,33.1258,14600.0
2011-09-27 13:20:00,37.68,37.77,37.68,37.72,8700.0,33.1258,33.2049,33.1258,33.1609,8700.0
2011-09-27 13:30:00,37.68,37.7,37.65,37.7,4400.0,33.1258,33.1433,33.0994,33.1433,4400.0
2011-09-27 13:40:00,37.72,37.9,37.71,37.85,13600.0,33.1609,33.3192,33.1521,33.2752,13600.0
2011-09-27 13:50:00,37.86,37.9,37.85,37.86,6800.0,33.284,33.3192,33.2752,33.284,6800.0
2011-09-27 14:00:00,37.87,37.92,37.84,37.84,17600.0,33.2928,33.3368,33.2664,33.2664,17600.0
2011-09-27 14:10:00,37.86,37.91,37.84,37.87,8400.0,33.284,33.328,33.2664,33.2928,8400.0
2011-09-27 14:20:00,37.9,37.91,37.86,37.88,14200.0,33.3192,33.328,33.284,33.3016,14200.0
2011-09-27 14:30:00,37.86,37.87,37.81,37.84,18400.0,33.284,33.2928,33.24,33.2664,18400.0
2011-09-27 14:40:00,37.83,37.87,37.78,37.81,20500.0,33.2576,33.2928,33.2137,33.24,20500.0
2011-09-27 14:50:00,37.84,37.89,37.78,37.81,23000.0,33.2664,33.3104,33.2137,33.24,23000.0
2011-09-27 15:00:00,37.82,37.83,37.59,37.68,38900.0,33.2488,33.2576,33.0466,33.1258,38900.0
2011-09-27 15:10:00,37.68,37.68,37.5,37.62,34100.0,33.1258,33.1258,32.9675,33.073,34100.0
2011-09-27 15:20:00,37.61,37.62,37.37,37.47,44300.0,33.0642,33.073,32.8532,32.9411,44300.0
2011-09-27 15:30:00,37.46,37.5,37.33,37.35,59500.0,32.9324,32.9675,32.8181,32.8356,59500.0
2011-09-27 15:40:00,37.36,37.37,37.1,37.17,123500.0,32.8444,32.8532,32.6159,32.6774,123500.0
2011-09-27 15:50:00,37.16,37.34,37.16,37.33,162900.0,32.6686,32.8269,32.6686,32.8181,162900.0
2011-09-28 09:30:00,37.31,37.8,37.25,37.76,72000.0,32.8005,33.2313,32.7477,33.1961,72000.0
2011-09-28 09:40:00,37.8,37.92,37.66,37.84,69100.0,33.2313,33.3368,33.1082,33.2664,69100.0
2011-09-28 09:50:00,37.84,38.09,37.76,37.94,67000.0,33.2664,33.4862,33.1961,33.3543,67000.0
2011-09-28 10:00:00,37.92,37.95,37.73,37.93,28600.0,33.3368,33.3631,33.1697,33.3455,28600.0
2011-09-28 10:10:00,37.94,37.97,37.64,37.64,32300.0,33.3543,33.3807,33.0906,33.0906,32300.0
2011-09-28 10:20:00,37.63,37.74,37.53,37.73,28000.0,33.0818,33.1785,32.9939,33.1697,28000.0
2011-09-28 10:30:00,37.74,37.79,37.57,37.57,27400.0,33.1785,33.2225,33.0291,33.0291,27400.0
2011-09-28 10:40:00,37.57,37.79,37.57,37.75,13800.0,33.0291,33.2225,33.0291,33.1873,13800.0
2011-09-28 10:50:00,37.75,37.88,37.73,37.81,18700.0,33.1873,33.3016,33.1697,33.24,18700.0
2011-09-28 11:00:00,37.78,37.8,37.66,37.69,14600.0,33.2137,33.2313,33.1082,33.1346,14600.0
2011-09-28 11:10:00,37.65,37.77,37.63,37.66,13000.0,33.0994,33.2049,33.0818,33.1082,13000.0
2011-09-28 11:20:00,37.65,37.74,37.63,37.72,10200.0,33.0994,33.1785,33.0818,33.1609,10200.0
2011-09-28 11:30:00,37.73,37.85,37.63,37.79,11400.0,33.1697,33.2752,33.0818,33.2225,11400.0
2011-09-28 11:40:00,37.78,37.8,37.7,37.75,15800.0,33.2137,33.2313,33.1433,33.1873,15800.0
2011-09-28 11:50:00,37.74,37.81,37.74,37.77,7800.0,33.1785,33.24,33.1785,33.2049,7800.0
2011-09-28 12:00:00,37.78,37.79,37.68,37.74,13300.0,33.2137,33.2225,33.1258,33.1785,13300.0
2011-09-28 12:10:00,37.72,37.74,37.64,37.74,11400.0,33.1609,33.1785,33.0906,33.1785,11400.0
2011-09-28 12:20:00,37.74,37.81,37.72,37.79,15600.0,33.1785,33.24,33.1609,33.2225,15600.0
2011-09-28 12:30:00,37.79,37.79,37.7,37.72,13700.0,33.2225,33.2225,33.1433,33.1609,13700.0
2011-09-28 12:40:00,37.71,37.71,37.65,37.66,4000.0,33.1521,33.1521,33.0994,33.1082,4000.0
2011-09-28 12:50:00,37.66,37.76,37.66,37.76,16100.0,33.1082,33.1961,33.1082,33.1961,16100.0
2011-09-28 13:00:00,37.75,37.75,37.59,37.65,20100.0,33.1873,33.1873,33.0466,33.0994,20100.0
2011-09-28 13:10:00,37.63,37.7,37.61,37.66,18700.0,33.0818,33.1433,33.0642,33.1082,18700.0
2011-09-28 13:20:00,37.67,37.74,37.64,37.73,22600.0,33.117,33.1785,33.0906,33.1697,22600.0
2011-09-28 13:30:00,37.73,37.73,37.54,37.65,35200.0,33.1697,33.1697,33.0027,33.0994,35200.0
2011-09-28 13:40:00,37.65,37.71,37.56,37.58,24500.0,33.0994,33.1521,33.0203,33.0378,24500.0
2011-09-28 13:50:00,37.56,37.61,37.4,37.46,49300.0,33.0203,33.0642,32.8796,32.9324,49300.0
2011-09-28 14:00:00,37.47,37.52,37.22,37.51,130800.0,32.9411,32.9851,32.7214,32.9763,130800.0
2011-09-28 14:10:00,37.5,37.66,37.5,37.65,30400.0,32.9675,33.1082,32.9675,33.0994,30400.0
2011-09-28 14:20:00,37.65,37.68,37.56,37.64,29000.0,33.0994,33.1258,33.0203,33.0906,29000.0
2011-09-28 14:30:00,37.64,37.74,37.58,37.73,32500.0,33.0906,33.1785,33.0378,33.1697,32500.0
2011-09-28 14:40:00,37.73,37.84,37.73,37.82,79600.0,33.1697,33.2664,33.1697,33.2488,79600.0
2011-09-28 14:50:00,37.82,38.0,37.8,37.98,96500.0,33.2488,33.4071,33.2313,33.3895,96500.0
2011-09-28 15:00:00,38.0,38.08,37.97,37.98,80300.0,33.4071,33.4774,33.3807,33.3895,80300.0
2011-09-28 15:10:00,37.98,38.14,37.98,38.14,222600.0,33.3895,33.5302,33.3895,33.5302,222600.0
2011-09-28 15:20:00,38.13,38.2,38.03,38.08,93000.0,33.5214,33.5829,33.4335,33.4774,93000.0
2011-09-28 15:30:00,38.08,38.14,37.73,37.73,130500.0,33.4774,33.5302,33.1697,33.1697,130500.0
2011-09-28 15:40:00,37.74,37.74,37.5,37.59,190100.0,33.1785,33.1785,32.9675,33.0466,190100.0
2011-09-28 15:50:00,37.6,37.81,37.59,37.73,327800.0,33.0554,33.24,33.0466,33.1697,327800.0
2011-09-29 09:30:00,38.09,38.22,37.95,37.97,187400.0,33.4862,33.6005,33.3631,33.3807,187400.0
2011-09-29 09:40:00,37.97,38.01,37.85,37.95,116700.0,33.3807,33.4159,33.2752,33.3631,116700.0
2011-09-29 09:50:00,37.94,38.0,37.91,37.96,131300.0,33.3543,33.4071,33.328,33.3719,131300.0
2011-09-29 10:00:00,37.97,38.08,37.72,37.73,93100.0,33.3807,33.4774,33.1609,33.1697,93100.0
2011-09-29 10:10:00,37.72,37.72,37.4,37.48,51000.0,33.1609,33.1609,32.8796,32.9499,51000.0
2011-09-29 10:20:00,37.47,37.62,37.45,37.46,44300.0,32.9411,33.073,32.9236,32.9324,44300.0
2011-09-29 10:30:00,37.44,37.46,37.32,37.4,42800.0,32.9148,32.9324,32.8093,32.8796,42800.0
2011-09-29 10:40:00,37.4,37.43,37.21,37.22,64500.0,32.8796,32.906,32.7126,32.7214,64500.0
2011-09-29 10:50:00,37.21,37.27,37.15,37.22,49400.0,32.7126,32.7653,32.6598,32.7214,49400.0
2011-09-29 11:00:00,37.21,37.35,37.21,37.35,48800.0,32.7126,32.8356,32.7126,32.8356,48800.0
2011-09-29 11:10:00,37.35,37.43,37.32,37.33,43100.0,32.8356,32.906,32.8093,32.8181,43100.0
2011-09-29 11:20:00,37.33,37.33,37.15,37.16,50200.0,32.8181,32.8181,32.6598,32.6686,50200.0
2011-09-29 11:30:00,37.16,37.31,37.12,37.27,51900.0,32.6686,32.8005,32.6334,32.7653,51900.0
2011-09-29 11:40:00,37.27,37.46,37.25,37.46,30100.0,32.7653,32.9324,32.7477,32.9324,30100.0
2011-09-29 11:50:00,37.45,37.45,37.3,37.3,31600.0,32.9236,32.9236,32.7917,32.7917,31600.0
2011-09-29 12:00:00,37.3,37.44,37.27,37.27,34500.0,32.7917,32.9148,32.7653,32.7653,34500.0
2011-09-29 12:10:00,37.26,37.27,37.11,37.11,25100.0,32.7565,32.7653,32.6247,32.6247,25100.0
2011-09-29 12:20:00,37.1,37.18,37.08,37.1,55800.0,32.6159,32.6862,32.5983,32.6159,55800.0
2011-09-29 12:30:00,37.09,37.14,36.94,36.96,63400.0,32.6071,32.651,32.4752,32.4928,63400.0
2011-09-29 12:40:00,36.95,36.95,36.78,36.8,56600.0,32.484,32.484,32.3345,32.3521,56600.0
2011-09-29 12:50:00,36.8,36.86,36.73,36.85,39300.0,32.3521,32.4049,32.2906,32.3961,39300.0
2011-09-29 13:00:00,36.85,36.85,36.69,36.8,36200.0,32.3961,32.3961,32.2554,32.3521,36200.0
2011-09-29 13:10:00,36.81,37.05,36.8,37.01,100500.0,32.3609,32.5719,32.3521,32.5367,100500.0
2011-09-29 13:20:00,37.01,37.12,36.99,37.1,56100.0,32.5367,32.6334,32.5192,32.6159,56100.0
2011-09-29 13:30:00,37.08,37.13,37.07,37.11,144600.0,32.5983,32.6422,32.5895,32.6247,144600.0
2011-09-29 13:40:00,37.11,37.12,36.87,36.93,214200.0,32.6247,32.6334,32.4137,32.4664,214200.0
2011-09-29 13:50:00,36.91,36.96,36.83,36.94,60100.0,32.4488,32.4928,32.3785,32.4752,60100.0
2011-09-29 14:00:00,36.93,36.99,36.91,36.96,82200.0,32.4664,32.5192,32.4488,32.4928,82200.0
2011-09-29 14:10:00,36.96,36.98,36.79,36.84,63600.0,32.4928,32.5104,32.3433,32.3873,63600.0
2011-09-29 14:20:00,36.86,37.02,36.8,36.96,71400.0,32.4049,32.5455,32.3521,32.4928,71400.0
2011-09-29 14:30:00,36.97,37.2,36.96,37.19,56600.0,32.5016,32.7038,32.4928,32.695,56600.0
2011-09-29 14:40:00,37.17,37.19,37.02,37.07,39300.0,32.6774,32.695,32.5455,32.5895,39300.0
2011-09-29 14:50:00,37.09,37.17,37.0,37.17,38000.0,32.6071,32.6774,32.528,32.6774,38000.0
2011-09-29 15:00:00,37.17,37.22,37.08,37.2,99100.0,32.6774,32.7214,32.5983,32.7038,99100.0
2011-09-29 15:10:00,37.21,37.36,37.2,37.31,56000.0,32.7126,32.8444,32.7038,32.8005,56000.0
2011-09-29 15:20:00,37.3,37.42,37.29,37.37,51800.0,32.7917,32.8972,32.7829,32.8532,51800.0
2011-09-29 15:30:00,37.37,37.51,37.29,37.29,228200.0,32.8532,32.9763,32.7829,32.7829,228200.0
2011-09-29 15:40:00,37.3,37.47,37.21,37.47,168900.0,32.7917,32.9411,32.7126,32.9411,168900.0
2011-09-29 15:50:00,37.47,37.72,37.47,37.72,180000.0,32.9411,33.1609,32.9411,33.1609,180000.0
2011-09-30 09:30:00,37.34,37.46,37.26,37.33,49100.0,32.8269,32.9324,32.7565,32.8181,49100.0
2011-09-30 09:40:00,37.31,37.43,36.96,37.01,106200.0,32.8005,32.906,32.4928,32.5367,106200.0
2011-09-30 09:50:00,37.02,37.28,36.94,37.09,60300.0,32.5455,32.7741,32.4752,32.6071,60300.0
2011-09-30 10:00:00,37.08,37.59,37.03,37.46,48600.0,32.5983,33.0466,32.5543,32.9324,48600.0
2011-09-30 10:10:00,37.46,37.99,37.46,37.99,74000.0,32.9324,33.3983,32.9324,33.3983,74000.0
2011-09-30 10:20:00,37.98,38.18,37.98,38.12,124200.0,33.3895,33.5653,33.3895,33.5126,124200.0
2011-09-30 10:30:00,38.11,38.12,37.81,37.91,55600.0,33.5038,33.5126,33.24,33.328,55600.0
2011-09-30 10:40:00,37.91,37.97,37.86,37.93,27500.0,33.328,33.3807,33.284,33.3455,27500.0
2011-09-30 10:50:00,37.91,38.04,37.9,37.97,25600.0,33.328,33.4422,33.3192,33.3807,25600.0
2011-09-30 11:00:00,37.98,38.0,37.84,37.98,21700.0,33.3895,33.4071,33.2664,33.3895,21700.0
2011-09-30 11:10:00,37.98,38.1,37.89,37.99,24200.0,33.3895,33.495,33.3104,33.3983,24200.0
2011-09-30 11:20:00,37.99,38.1,37.96,38.0,23000.0,33.3983,33.495,33.3719,33.4071,23000.0
2011-09-30 11:30:00,38.01,38.14,38.01,38.07,31600.0,33.4159,33.5302,33.4159,33.4686,31600.0
2011-09-30 11:40:00,38.05,38.08,37.92,38.0,28000.0,33.451,33.4774,33.3368,33.4071,28000.0
2011-09-30 11:50:00,38.0,38.29,38.0,38.27,114100.0,33.4071,33.662,33.4071,33.6445,114100.0
2011-09-30 12:00:00,38.26,38.39,38.25,38.28,60700.0,33.6357,33.7499,33.6269,33.6532,60700.0
2011-09-30 12:10:00,38.3,38.34,38.26,38.3,27000.0,33.6708,33.706,33.6357,33.6708,27000.0
2011-09-30 12:20:00,38.31,38.33,38.28,38.32,15900.0,33.6796,33.6972,33.6532,33.6884,15900.0
2011-09-30 12:30:00,38.3,38.31,38.23,38.3,23300.0,33.6708,33.6796,33.6093,33.6708,23300.0
2011-09-30 12:40:00,38.29,38.36,38.28,38.28,15500.0,33.662,33.7236,33.6532,33.6532,15500.0
2011-09-30 12:50:00,38.3,38.37,38.27,38.28,20800.0,33.6708,33.7324,33.6445,33.6532,20800.0
2011-09-30 13:00:00,38.28,38.3,38.17,38.2,17300.0,33.6532,33.6708,33.5565,33.5829,17300.0
2011-09-30 13:10:00,38.2,38.26,38.07,38.15,32900.0,33.5829,33.6357,33.4686,33.539,32900.0
2011-09-30 13:20:00,38.14,38.14,38.04,38.08,15300.0,33.5302,33.5302,33.4422,33.4774,15300.0
2011-09-30 13:30:00,38.06,38.11,38.0,38.01,15600.0,33.4598,33.5038,33.4071,33.4159,15600.0
2011-09-30 13:40:00,38.03,38.05,37.93,38.0,9500.0,33.4335,33.451,33.3455,33.4071,9500.0
2011-09-30 13:50:00,37.97,37.99,37.87,37.88,12400.0,33.3807,33.3983,33.2928,33.3016,12400.0
2011-09-30 14:00:00,37.9,37.9,37.76,37.77,10600.0,33.3192,33.3192,33.1961,33.2049,10600.0
2011-09-30 14:10:00,37.77,37.82,37.71,37.79,15300.0,33.2049,33.2488,33.1521,33.2225,15300.0
2011-09-30 14:20:00,37.76,37.82,37.58,37.58,22800.0,33.1961,33.2488,33.0378,33.0378,22800.0
2011-09-30 14:30:00,37.57,37.72,37.52,37.58,32500.0,33.0291,33.1609,32.9851,33.0378,32500.0
2011-09-30 14:40:00,37.59,37.71,37.59,37.63,19200.0,33.0466,33.1521,33.0466,33.0818,19200.0
2011-09-30 14:50:00,37.64,37.67,37.48,37.66,31800.0,33.0906,33.117,32.9499,33.1082,31800.0
2011-09-30 15:00:00,37.67,37.83,37.62,37.75,24500.0,33.117,33.2576,33.073,33.1873,24500.0
2011-09-30 15:10:00,37.75,37.76,37.59,37.65,22000.0,33.1873,33.1961,33.0466,33.0994,22000.0
2011-09-30 15:20:00,37.64,37.72,37.52,37.52,29900.0,33.0906,33.1609,32.9851,32.9851,29900.0
2011-09-30 15:30:00,37.51,37.62,37.49,37.55,45500.0,32.9763,33.073,32.9587,33.0115,45500.0
2011-09-30 15:40:00,37.55,37.72,37.55,37.68,90800.0,33.0115,33.1609,33.0115,33.1258,90800.0
2011-09-30 15:50:00,37.67,37.76,37.65,37.73,192600.0,33.117,33.1961,33.0994,33.1697,192600.0
2011-10-03 09:30:00,37.71,37.77,37.21,37.31,58600.0,33.1521,33.2049,32.7126,32.8005,58600.0
2011-10-03 09:40:00,37.3,37.59,37.07,37.08,34900.0,32.7917,33.0466,32.5895,32.5983,34900.0
2011-10-03 09:50:00,37.08,37.11,36.88,36.9,50800.0,32.5983,32.6247,32.4225,32.44,50800.0
2011-10-03 10:00:00,36.89,37.32,36.84,37.32,67400.0,32.4312,32.8093,32.3873,32.8093,67400.0
2011-10-03 10:10:00,37.32,37.43,37.22,37.29,43700.0,32.8093,32.906,32.7214,32.7829,43700.0
2011-10-03 10:20:00,37.3,37.42,37.23,37.34,62800.0,32.7917,32.8972,32.7302,32.8269,62800.0
2011-10-03 10:30:00,37.36,37.37,37.26,37.33,58000.0,32.8444,32.8532,32.7565,32.8181,58000.0
2011-10-03 10:40:00,37.33,37.44,37.29,37.44,23500.0,32.8181,32.9148,32.7829,32.9148,23500.0
2011-10-03 10:50:00,37.42,37.43,37.12,37.13,23800.0,32.8972,32.906,32.6334,32.6422,23800.0
2011-10-03 11:00:00,37.14,37.23,37.01,37.15,51700.0,32.651,32.7302,32.5367,32.6598,51700.0
2011-10-03 11:10:00,37.15,37.3,37.14,37.25,44800.0,32.6598,32.7917,32.651,32.7477,44800.0
2011-10-03 11:20:00,37.25,37.36,37.2,37.32,26800.0,32.7477,32.8444,32.7038,32.8093,26800.0
2011-10-03 11:30:00,37.32,37.4,37.18,37.21,19100.0,32.8093,32.8796,32.6862,32.7126,19100.0
2011-10-03 11:40:00,37.2,37.26,37.15,37.2,25600.0,32.7038,32.7565,32.6598,32.7038,25600.0
2011-10-03 11:50:00,37.19,37.32,37.19,37.28,16800.0,32.695,32.8093,32.695,32.7741,16800.0
2011-10-03 12:00:00,37.28,37.31,37.19,37.19,41500.0,32.7741,32.8005,32.695,32.695,41500.0
2011-10-03 12:10:00,37.19,37.19,37.02,37.02,41600.0,32.695,32.695,32.5455,32.5455,41600.0
2011-10-03 12:20:00,37.02,37.07,36.96,36.96,30400.0,32.5455,32.5895,32.4928,32.4928,30400.0
2011-10-03 12:30:00,36.97,37.01,36.94,37.0,22600.0,32.5016,32.5367,32.4752,32.528,22600.0
2011-10-03 12:40:00,37.0,37.02,36.81,36.82,38000.0,32.528,32.5455,32.3609,32.3697,38000.0
2011-10-03 12:50:00,36.82,36.83,36.8,36.82,23400.0,32.3697,32.3785,32.3521,32.3697,23400.0
2011-10-03 13:00:00,36.81,36.84,36.73,36.74,69100.0,32.3609,32.3873,32.2906,32.2994,69100.0
2011-10-03 13:10:00,36.74,36.79,36.58,36.6,51600.0,32.2994,32.3433,32.1587,32.1763,51600.0
2011-10-03 13:20:00,36.59,36.62,36.51,36.62,49300.0,32.1675,32.1939,32.0972,32.1939,49300.0
2011-10-03 13:30:00,36.62,36.68,36.52,36.55,61500.0,32.1939,32.2466,32.106,32.1323,61500.0
2011-10-03 13:40:00,36.55,36.68,36.55,36.64,43400.0,32.1323,32.2466,32.1323,32.2115,43400.0
2011-10-03 13:50:00,36.63,36.68,36.55,36.6,45600.0,32.2027,32.2466,32.1323,32.1763,45600.0
2011-10-03 14:00:00,36.6,36.71,36.54,36.7,61400.0,32.1763,32.273,32.1235,32.2642,61400.0
2011-10-03 14:10:00,36.69,36.82,36.63,36.7,68300.0,32.2554,32.3697,32.2027,32.2642,68300.0
2011-10-03 14:20:00,36.7,36.79,36.69,36.75,49000.0,32.2642,32.3433,32.2554,32.3082,49000.0
2011-10-03 14:30:00,36.74,36.75,36.58,36.62,59000.0,32.2994,32.3082,32.1587,32.1939,59000.0
2011-10-03 14:40:00,36.61,36.7,36.58,36.64,32200.0,32.1851,32.2642,32.1587,32.2115,32200.0
2011-10-03 14:50:00,36.63,36.68,36.52,36.61,37200.0,32.2027,32.2466,32.106,32.1851,37200.0
2011-10-03 15:00:00,36.61,36.77,36.6,36.71,40300.0,32.1851,32.3257,32.1763,32.273,40300.0
2011-10-03 15:10:00,36.72,36.81,36.7,36.77,46600.0,32.2818,32.3609,32.2642,32.3257,46600.0
2011-10-03 15:20:00,36.76,36.79,36.53,36.55,67200.0,32.317,32.3433,32.1148,32.1323,67200.0
2011-10-03 15:30:00,36.56,36.67,36.52,36.65,96700.0,32.1411,32.2378,32.106,32.2203,96700.0
2011-10-03 15:40:00,36.65,36.94,36.64,36.91,101900.0,32.2203,32.4752,32.2115,32.4488,101900.0
2011-10-03 15:50:00,36.91,36.97,36.8,36.8,205000.0,32.4488,32.5016,32.3521,32.3521,205000.0
2011-10-04 09:30:00,36.4,36.64,36.2,36.4,157200.0,32.0005,32.2115,31.8246,32.0005,157200.0
2011-10-04 09:40:00,36.39,36.47,36.26,36.27,38500.0,31.9917,32.062,31.8774,31.8862,38500.0
2011-10-04 09:50:00,36.27,36.27,35.84,36.19,66800.0,31.8862,31.8862,31.5082,31.8159,66800.0
2011-10-04 10:00:00,36.19,36.48,36.05,36.46,61000.0,31.8159,32.0708,31.6928,32.0532,61000.0
2011-10-04 10:10:00,36.45,36.58,36.39,36.5,46600.0,32.0444,32.1587,31.9917,32.0884,46600.0
2011-10-04 10:20:00,36.52,36.52,36.17,36.25,27100.0,32.106,32.106,31.7983,31.8686,27100.0
2011-10-04 10:30:00,36.25,36.48,36.22,36.44,32400.0,31.8686,32.0708,31.8422,32.0356,32400.0
2011-10-04 10:40:00,36.43,36.53,36.37,36.52,28900.0,32.0268,32.1148,31.9741,32.106,28900.0
2011-10-04 10:50:00,36.52,36.52,36.39,36.45,21400.0,32.106,32.106,31.9917,32.0444,21400.0
2011-10-04 11:00:00,36.42,36.62,36.34,36.6,29400.0,32.0181,32.1939,31.9477,32.1763,29400.0
2011-10-04 11:10:00,36.59,36.73,36.59,36.65,26400.0,32.1675,32.2906,32.1675,32.2203,26400.0
2011-10-04 11:20:00,36.64,36.71,36.51,36.51,19100.0,32.2115,32.273,32.0972,32.0972,19100.0
2011-10-04 11:30:00,36.53,36.54,36.37,36.39,13500.0,32.1148,32.1235,31.9741,31.9917,13500.0
2011-10-04 11:40:00,36.39,36.59,36.39,36.5,28100.0,31.9917,32.1675,31.9917,32.0884,28100.0
2011-10-04 11:50:00,36.53,36.59,36.48,36.58,18900.0,32.1148,32.1675,32.0708,32.1587,18900.0
2011-10-04 12:00:00,36.58,36.71,36.55,36.68,36000.0,32.1587,32.273,32.1323,32.2466,36000.0
2011-10-04 12:10:00,36.67,36.78,36.64,36.67,40400.0,32.2378,32.3345,32.2115,32.2378,40400.0
2011-10-04 12:20:00,36.68,36.72,36.49,36.49,18700.0,32.2466,32.2818,32.0796,32.0796,18700.0
2011-10-04 12:30:00,36.49,36.65,36.49,36.63,38800.0,32.0796,32.2203,32.0796,32.2027,38800.0
2011-10-04 12:40:00,36.63,36.65,36.58,36.59,11400.0,32.2027,32.2203,32.1587,32.1675,11400.0
2011-10-04 12:50:00,36.58,36.62,36.51,36.51,21500.0,32.1587,32.1939,32.0972,32.0972,21500.0
2011-10-04 13:00:00,36.56,36.63,36.49,36.61,13600.0,32.1411,32.2027,32.0796,32.1851,13600.0
2011-10-04 13:10:00,36.61,36.61,36.41,36.55,66500.0,32.1851,32.1851,32.0093,32.1323,66500.0
2011-10-04 13:20:00,36.55,36.56,36.37,36.38,37400.0,32.1323,32.1411,31.9741,31.9829,37400.0
2011-10-04 13:30:00,36.37,36.46,36.37,36.38,56300.0,31.9741,32.0532,31.9741,31.9829,56300.0
2011-10-04 13:40:00,36.38,36.39,36.16,36.32,84300.0,31.9829,31.9917,31.7895,31.9301,84300.0
2011-10-04 13:50:00,36.33,36.43,36.18,36.18,29200.0,31.9389,32.0268,31.8071,31.8071,29200.0
2011-10-04 14:00:00,36.21,36.29,36.03,36.03,45100.0,31.8334,31.9038,31.6752,31.6752,45100.0
2011-10-04 14:10:00,36.06,36.1,36.01,36.04,24200.0,31.7016,31.7367,31.6576,31.684,24200.0
2011-10-04 14:20:00,36.03,36.16,35.97,36.04,110500.0,31.6752,31.7895,31.6224,31.684,110500.0
2011-10-04 14:30:00,36.04,36.17,36.0,36.05,68200.0,31.684,31.7983,31.6488,31.6928,68200.0
2011-10-04 14:40:00,36.07,36.1,35.92,35.94,49000.0,31.7104,31.7367,31.5785,31.5961,49000.0
2011-10-04 14:50:00,35.97,36.01,35.9,35.93,50200.0,31.6224,31.6576,31.5609,31.5873,50200.0
2011-10-04 15:00:00,35.93,36.03,35.9,35.9,35300.0,31.5873,31.6752,31.5609,31.5609,35300.0
2011-10-04 15:10:00,35.9,36.12,35.83,36.11,93200.0,31.5609,31.7543,31.4994,31.7455,93200.0
2011-10-04 15:20:00,36.1,36.3,36.06,36.3,55000.0,31.7367,31.9126,31.7016,31.9126,55000.0
2011-10-04 15:30:00,36.3,36.7,36.3,36.68,104400.0,31.9126,32.2642,31.9126,32.2466,104400.0
2011-10-04 15:40:00,36.68,36.92,36.56,36.86,115200.0,32.2466,32.4576,32.1411,32.4049,115200.0
2011-10-04 15:50:00,36.86,37.25,36.8,37.22,144000.0,32.4049,32.7477,32.3521,32.7214,144000.0
2011-10-05 09:30:00,37.36,37.44,37.19,37.3,37900.0,32.8444,32.9148,32.695,32.7917,37900.0
2011-10-05 09:40:00,37.28,37.43,37.24,37.33,23200.0,32.7741,32.906,32.7389,32.8181,23200.0
2011-10-05 09:50:00,37.34,37.38,37.07,37.09,26500.0,32.8269,32.862,32.5895,32.6071,26500.0
2011-10-05 10:00:00,37.08,37.16,36.99,37.03,17400.0,32.5983,32.6686,32.5192,32.5543,17400.0
2011-10-05 10:10:00,37.04,37.12,36.95,36.99,17200.0,32.5631,32.6334,32.484,32.5192,17200.0
2011-10-05 10:20:00,37.0,37.28,37.0,37.22,15100.0,32.528,32.7741,32.528,32.7214,15100.0
2011-10-05 10:30:00,37.21,37.34,37.2,37.28,9900.0,32.7126,32.8269,32.7038,32.7741,9900.0
2011-10-05 10:40:00,37.29,37.35,37.24,37.35,19100.0,32.7829,32.8356,32.7389,32.8356,19100.0
2011-10-05 10:50:00,37.35,37.47,37.33,37.41,18000.0,32.8356,32.9411,32.8181,32.8884,18000.0
2011-10-05 11:00:00,37.42,37.43,37.24,37.26,22600.0,32.8972,32.906,32.7389,32.7565,22600.0
2011-10-05 11:10:00,37.26,37.3,37.04,37.07,26800.0,32.7565,32.7917,32.5631,32.5895,26800.0
2011-10-05 11:20:00,37.08,37.24,37.05,37.16,15100.0,32.5983,32.7389,32.5719,32.6686,15100.0
2011-10-05 11:30:00,37.15,37.33,37.15,37.3,25400.0,32.6598,32.8181,32.6598,32.7917,25400.0
2011-10-05 11:40:00,37.3,37.41,37.27,37.41,31900.0,32.7917,32.8884,32.7653,32.8884,31900.0
2011-10-05 11:50:00,37.39,37.49,37.38,37.43,38400.0,32.8708,32.9587,32.862,32.906,38400.0
2011-10-05 12:00:00,37.45,37.5,37.35,37.35,30000.0,32.9236,32.9675,32.8356,32.8356,30000.0
2011-10-05 12:10:00,37.33,37.42,37.19,37.19,26200.0,32.8181,32.8972,32.695,32.695,26200.0
2011-10-05 12:20:00,37.2,37.2,36.96,36.99,23300.0,32.7038,32.7038,32.4928,32.5192,23300.0
2011-10-05 12:30:00,37.0,37.2,36.98,37.2,22600.0,32.528,32.7038,32.5104,32.7038,22600.0
2011-10-05 12:40:00,37.19,37.23,37.1,37.18,13500.0,32.695,32.7302,32.6159,32.6862,13500.0
2011-10-05 12:50:00,37.2,37.26,37.16,37.2,11000.0,32.7038,32.7565,32.6686,32.7038,11000.0
2011-10-05 13:00:00,37.24,37.35,37.22,37.35,35500.0,32.7389,32.8356,32.7214,32.8356,35500.0
2011-10-05 13:10:00,37.35,37.41,37.25,37.33,32500.0,32.8356,32.8884,32.7477,32.8181,32500.0
2011-10-05 13:20:00,37.31,37.47,37.31,37.46,56400.0,32.8005,32.9411,32.8005,32.9324,56400.0
2011-10-05 13:30:00,37.46,37.55,37.46,37.53,75900.0,32.9324,33.0115,32.9324,32.9939,75900.0
2011-10-05 13:40:00,37.53,37.68,37.53,37.64,53900.0,32.9939,33.1258,32.9939,33.0906,53900.0
2011-10-05 13:50:00,37.64,37.86,37.63,37.84,191500.0,33.0906,33.284,33.0818,33.2664,191500.0
2011-10-05 14:00:00,37.85,37.87,37.78,37.78,39100.0,33.2752,33.2928,33.2137,33.2137,39100.0
2011-10-05 14:10:00,37.77,37.77,37.57,37.58,34300.0,33.2049,33.2049,33.0291,33.0378,34300.0
2011-10-05 14:20:00,37.57,37.69,37.44,37.45,50400.0,33.0291,33.1346,32.9148,32.9236,50400.0
2011-10-05 14:30:00,37.45,37.59,37.44,37.58,71400.0,32.9236,33.0466,32.9148,33.0378,71400.0
2011-10-05 14:40:00,37.58,37.74,37.58,37.68,24700.0,33.0378,33.1785,33.0378,33.1258,24700.0
2011-10-05 14:50:00,37.68,37.68,37.63,37.67,21400.0,33.1258,33.1258,33.0818,33.117,21400.0
2011-10-05 15:00:00,37.67,37.68,37.5,37.5,34500.0,33.117,33.1258,32.9675,32.9675,34500.0
2011-10-05 15:10:00,37.49,37.52,37.39,37.51,62700.0,32.9587,32.9851,32.8708,32.9763,62700.0
2011-10-05 15:20:00,37.51,37.54,37.4,37.44,84600.0,32.9763,33.0027,32.8796,32.9148,84600.0
2011-10-05 15:30:00,37.45,37.61,37.44,37.61,57100.0,32.9236,33.0642,32.9148,33.0642,57100.0
2011-10-05 15:40:00,37.6,37.68,37.51,37.65,100700.0,33.0554,33.1258,32.9763,33.0994,100700.0
2011-10-05 15:50:00,37.66,37.75,37.65,37.68,204500.0,33.1082,33.1873,33.0994,33.1258,204500.0
2011-10-06 09:30:00,38.0,38.08,37.87,37.95,59600.0,33.4071,33.4774,33.2928,33.3631,59600.0
2011-10-06 09:40:00,37.95,38.05,37.73,37.73,130700.0,33.3631,33.451,33.1697,33.1697,130700.0
2011-10-06 09:50:00,37.73,37.78,37.47,37.57,79500.0,33.1697,33.2137,32.9411,33.0291,79500.0
2011-10-06 10:00:00,37.55,37.85,37.46,37.8,51700.0,33.0115,33.2752,32.9324,33.2313,51700.0
2011-10-06 10:10:00,37.79,37.88,37.74,37.88,64200.0,33.2225,33.3016,33.1785,33.3016,64200.0
2011-10-06 10:20:00,37.9,38.04,37.89,37.97,90500.0,33.3192,33.4422,33.3104,33.3807,90500.0
2011-10-06 10:30:00,37.97,38.1,37.97,38.06,114800.0,33.3807,33.495,33.3807,33.4598,114800.0
2011-10-06 10:40:00,38.06,38.11,37.75,37.76,66000.0,33.4598,33.5038,33.1873,33.1961,66000.0
2011-10-06 10:50:00,37.74,37.86,37.6,37.84,18600.0,33.1785,33.284,33.0554,33.2664,18600.0
2011-10-06 11:00:00,37.85,37.87,37.75,37.79,15300.0,33.2752,33.2928,33.1873,33.2225,15300.0
2011-10-06 11:10:00,37.81,37.83,37.74,37.74,9600.0,33.24,33.2576,33.1785,33.1785,9600.0
2011-10-06 11:20:00,37.74,37.86,37.73,37.86,10600.0,33.1785,33.284,33.1697,33.284,10600.0
2011-10-06 11:30:00,37.86,37.89,37.82,37.88,8500.0,33.284,33.3104,33.2488,33.3016,8500.0
2011-10-06 11:40:00,37.9,37.99,37.78,37.82,22300.0,33.3192,33.3983,33.2137,33.2488,22300.0
2011-10-06 11:50:00,37.8,37.86,37.73,37.73,21500.0,33.2313,33.284,33.1697,33.1697,21500.0
2011-10-06 12:00:00,37.74,37.75,37.68,37.74,7800.0,33.1785,33.1873,33.1258,33.1785,7800.0
2011-10-06 12:10:00,37.74,37.87,37.71,37.83,41700.0,33.1785,33.2928,33.1521,33.2576,41700.0
2011-10-06 12:20:00,37.83,37.92,37.82,37.86,13600.0,33.2576,33.3368,33.2488,33.284,13600.0
2011-10-06 12:30:00,37.88,37.93,37.79,37.8,43600.0,33.3016,33.3455,33.2225,33.2313,43600.0
2011-10-06 12:40:00,37.8,37.92,37.79,37.84,75900.0,33.2313,33.3368,33.2225,33.2664,75900.0
2011-10-06 12:50:00,37.83,37.87,37.77,37.87,21300.0,33.2576,33.2928,33.2049,33.2928,21300.0
2011-10-06 13:00:00,37.87,37.94,37.79,37.8,66100.0,33.2928,33.3543,33.2225,33.2313,66100.0
2011-10-06 13:10:00,37.8,37.87,37.79,37.85,128400.0,33.2313,33.2928,33.2225,33.2752,128400.0
2011-10-06 13:20:00,37.85,37.9,37.85,37.87,22300.0,33.2752,33.3192,33.2752,33.2928,22300.0
2011-10-06 13:30:00,37.86,37.88,37.71,37.71,57900.0,33.284,33.3016,33.1521,33.1521,57900.0
2011-10-06 13:40:00,37.73,37.74,37.69,37.72,25500.0,33.1697,33.1785,33.1346,33.1609,25500.0
2011-10-06 13:50:00,37.72,37.76,37.71,37.73,25500.0,33.1609,33.1961,33.1521,33.1697,25500.0
2011-10-06 14:00:00,37.75,37.79,37.74,37.75,12500.0,33.1873,33.2225,33.1785,33.1873,12500.0
2011-10-06 14:10:00,37.75,37.76,37.69,37.71,13500.0,33.1873,33.1961,33.1346,33.1521,13500.0
2011-10-06 14:20:00,37.7,37.74,37.7,37.72,23500.0,33.1433,33.1785,33.1433,33.1609,23500.0
2011-10-06 14:30:00,37.73,37.76,37.54,37.6,51200.0,33.1697,33.1961,33.0027,33.0554,51200.0
2011-10-06 14:40:00,37.58,37.62,37.43,37.43,70100.0,33.0378,33.073,32.906,32.906,70100.0
2011-10-06 14:50:00,37.41,37.6,37.41,37.59,24800.0,32.8884,33.0554,32.8884,33.0466,24800.0
2011-10-06 15:00:00,37.6,37.6,37.47,37.5,60000.0,33.0554,33.0554,32.9411,32.9675,60000.0
2011-10-06 15:10:00,37.5,37.59,37.5,37.57,42200.0,32.9675,33.0466,32.9675,33.0291,42200.0
2011-10-06 15:20:00,37.56,37.67,37.55,37.62,46400.0,33.0203,33.117,33.0115,33.073,46400.0
2011-10-06 15:30:00,37.61,37.74,37.58,37.73,56400.0,33.0642,33.1785,33.0378,33.1697,56400.0
2011-10-06 15:40:00,37.72,37.81,37.71,37.75,99200.0,33.1609,33.24,33.1521,33.1873,99200.0
2011-10-06 15:50:00,37.74,38.0,37.74,37.84,277600.0,33.1785,33.4071,33.1785,33.2664,277600.0
2011-10-07 09:30:00,38.03,38.2,37.91,37.93,29800.0,33.4335,33.5829,33.328,33.3455,29800.0
2011-10-07 09:40:00,37.93,38.26,37.88,38.25,29400.0,33.3455,33.6357,33.3016,33.6269,29400.0
2011-10-07 09:50:00,38.23,38.36,38.18,38.22,17400.0,33.6093,33.7236,33.5653,33.6005,17400.0
2011-10-07 10:00:00,38.22,38.25,38.04,38.13,25400.0,33.6005,33.6269,33.4422,33.5214,25400.0
2011-10-07 10:10:00,38.13,38.33,38.09,38.21,21500.0,33.5214,33.6972,33.4862,33.5917,21500.0
2011-10-07 10:20:00,38.2,38.39,38.18,38.31,25500.0,33.5829,33.7499,33.5653,33.6796,25500.0
2011-10-07 10:30:00,38.3,38.32,38.16,38.21,35000.0,33.6708,33.6884,33.5477,33.5917,35000.0
2011-10-07 10:40:00,38.2,38.37,38.2,38.25,68500.0,33.5829,33.7324,33.5829,33.6269,68500.0
2011-10-07 10:50:00,38.26,38.3,38.09,38.1,31600.0,33.6357,33.6708,33.4862,33.495,31600.0
2011-10-07 11:00:00,38.1,38.1,37.88,37.97,25000.0,33.495,33.495,33.3016,33.3807,25000.0
2011-10-07 11:10:00,37.98,37.99,37.76,37.78,48400.0,33.3895,33.3983,33.1961,33.2137,48400.0
2011-10-07 11:20:00,37.78,37.88,37.71,37.76,31100.0,33.2137,33.3016,33.1521,33.1961,31100.0
2011-10-07 11:30:00,37.76,37.77,37.57,37.58,38000.0,33.1961,33.2049,33.0291,33.0378,38000.0
2011-10-07 11:40:00,37.59,37.66,37.55,37.6,25800.0,33.0466,33.1082,33.0115,33.0554,25800.0
2011-10-07 11:50:00,37.6,37.71,37.6,37.69,42600.0,33.0554,33.1521,33.0554,33.1346,42600.0
2011-10-07 12:00:00,37.69,37.7,37.54,37.54,82300.0,33.1346,33.1433,33.0027,33.0027,82300.0
2011-10-07 12:10:00,37.55,37.56,37.46,37.46,31300.0,33.0115,33.0203,32.9324,32.9324,31300.0
2011-10-07 12:20:00,37.48,37.52,37.36,37.5,42400.0,32.9499,32.9851,32.8444,32.9675,42400.0
2011-10-07 12:30:00,37.5,37.67,37.49,37.51,56800.0,32.9675,33.117,32.9587,32.9763,56800.0
2011-10-07 12:40:00,37.53,37.59,37.49,37.55,27900.0,32.9939,33.0466,32.9587,33.0115,27900.0
2011-10-07 12:50:00,37.55,37.58,37.5,37.54,37700.0,33.0115,33.0378,32.9675,33.0027,37700.0
2011-10-07 13:00:00,37.55,37.56,37.5,37.54,25500.0,33.0115,33.0203,32.9675,33.0027,25500.0
2011-10-07 13:10:00,37.55,37.65,37.53,37.62,48200.0,33.0115,33.0994,32.9939,33.073,48200.0
2011-10-07 13:20:00,37.62,37.77,37.61,37.77,38200.0,33.073,33.2049,33.0642,33.2049,38200.0
2011-10-07 13:30:00,37.77,37.78,37.73,37.74,6600.0,33.2049,33.2137,33.1697,33.1785,6600.0
2011-10-07 13:40:00,37.73,37.75,37.68,37.74,14600.0,33.1697,33.1873,33.1258,33.1785,14600.0
2011-10-07 13:50:00,37.73,37.74,37.59,37.67,16500.0,33.1697,33.1785,33.0466,33.117,16500.0
2011-10-07 14:00:00,37.64,37.72,37.62,37.63,9300.0,33.0906,33.1609,33.073,33.0818,9300.0
2011-10-07 14:10:00,37.63,37.66,37.53,37.6,24500.0,33.0818,33.1082,32.9939,33.0554,24500.0
2011-10-07 14:20:00,37.6,37.84,37.6,37.73,50600.0,33.0554,33.2664,33.0554,33.1697,50600.0
2011-10-07 14:30:00,37.69,37.81,37.67,37.72,12500.0,33.1346,33.24,33.117,33.1609,12500.0
2011-10-07 14:40:00,37.72,37.79,37.6,37.74,21800.0,33.1609,33.2225,33.0554,33.1785,21800.0
2011-10-07 14:50:00,37.75,37.93,37.75,37.87,24800.0,33.1873,33.3455,33.1873,33.2928,24800.0
2011-10-07 15:00:00,37.86,37.9,37.8,37.88,13400.0,33.284,33.3192,33.2313,33.3016,13400.0
2011-10-07 15:10:00,37.88,37.98,37.87,37.96,26700.0,33.3016,33.3895,33.2928,33.3719,26700.0
2011-10-07 15:20:00,37.98,38.01,37.91,37.99,74400.0,33.3895,33.4159,33.328,33.3983,74400.0
2011-10-07 15:30:00,37.99,38.05,37.95,38.0,54100.0,33.3983,33.451,33.3631,33.4071,54100.0
2011-10-07 15:40:00,37.99,38.0,37.84,37.88,72700.0,33.3983,33.4071,33.2664,33.3016,72700.0
2011-10-07 15:50:00,37.88,37.91,37.72,37.85,151200.0,33.3016,33.328,33.1609,33.2752,151200.0
2011-10-10 09:30:00,38.3,38.3,37.97,38.12,53300.0,33.6708,33.6708,33.3807,33.5126,53300.0
2011-10-10 09:40:00,38.14,38.15,38.05,38.06,14800.0,33.5302,33.539,33.451,33.4598,14800.0
2011-10-10 09:50:00,38.08,38.31,38.08,38.25,11700.0,33.4774,33.6796,33.4774,33.6269,11700.0
2011-10-10 10:00:00,38.28,38.33,38.16,38.19,35100.0,33.6532,33.6972,33.5477,33.5741,35100.0
2011-10-10 10:10:00,38.2,38.34,38.16,38.33,27500.0,33.5829,33.706,33.5477,33.6972,27500.0
2011-10-10 10:20:00,38.33,38.4,38.31,38.35,30000.0,33.6972,33.7587,33.6796,33.7148,30000.0
2011-10-10 10:30:00,38.35,38.36,38.31,38.33,29700.0,33.7148,33.7236,33.6796,33.6972,29700.0
2011-10-10 10:40:00,38.34,38.36,38.2,38.2,38500.0,33.706,33.7236,33.5829,33.5829,38500.0
2011-10-10 10:50:00,38.21,38.23,38.15,38.18,15800.0,33.5917,33.6093,33.539,33.5653,15800.0
2011-10-10 11:00:00,38.19,38.23,38.12,38.12,15400.0,33.5741,33.6093,33.5126,33.5126,15400.0
2011-10-10 11:10:00,38.13,38.19,38.11,38.18,13600.0,33.5214,33.5741,33.5038,33.5653,13600.0
2011-10-10 11:20:00,38.18,38.23,38.13,38.23,27900.0,33.5653,33.6093,33.5214,33.6093,27900.0
2011-10-10 11:30:00,38.25,38.3,38.21,38.28,19300.0,33.6269,33.6708,33.5917,33.6532,19300.0
2011-10-10 11:40:00,38.27,38.34,38.24,38.25,36500.0,33.6445,33.706,33.6181,33.6269,36500.0
2011-10-10 11:50:00,38.25,38.26,38.22,38.22,15000.0,33.6269,33.6357,33.6005,33.6005,15000.0
2011-10-10 12:00:00,38.21,38.25,38.19,38.23,16500.0,33.5917,33.6269,33.5741,33.6093,16500.0
2011-10-10 12:10:00,38.22,38.25,38.18,38.22,10700.0,33.6005,33.6269,33.5653,33.6005,10700.0
2011-10-10 12:20:00,38.22,38.22,38.19,38.22,11400.0,33.6005,33.6005,33.5741,33.6005,11400.0
2011-10-10 12:30:00,38.22,38.3,38.22,38.28,17900.0,33.6005,33.6708,33.6005,33.6532,17900.0
2011-10-10 12:40:00,38.29,38.29,38.17,38.17,23100.0,33.662,33.662,33.5565,33.5565,23100.0
2011-10-10 12:50:00,38.17,38.18,38.13,38.15,19900.0,33.5565,33.5653,33.5214,33.539,19900.0
2011-10-10 13:00:00,38.15,38.19,38.14,38.16,19300.0,33.539,33.5741,33.5302,33.5477,19300.0
2011-10-10 13:10:00,38.16,38.21,38.15,38.2,12800.0,33.5477,33.5917,33.539,33.5829,12800.0
2011-10-10 13:20:00,38.2,38.27,38.19,38.25,10800.0,33.5829,33.6445,33.5741,33.6269,10800.0
2011-10-10 13:30:00,38.24,38.35,38.23,38.35,14800.0,33.6181,33.7148,33.6093,33.7148,14800.0
2011-10-10 13:40:00,38.35,38.37,38.25,38.25,36100.0,33.7148,33.7324,33.6269,33.6269,36100.0
2011-10-10 13:50:00,38.24,38.33,38.24,38.3,20800.0,33.6181,33.6972,33.6181,33.6708,20800.0
2011-10-10 14:00:00,38.29,38.32,38.24,38.25,28800.0,33.662,33.6884,33.6181,33.6269,28800.0
2011-10-10 14:10:00,38.26,38.29,38.24,38.27,17800.0,33.6357,33.662,33.6181,33.6445,17800.0
2011-10-10 14:20:00,38.27,38.32,38.26,38.26,19200.0,33.6445,33.6884,33.6357,33.6357,19200.0
2011-10-10 14:30:00,38.27,38.4,38.27,38.35,76800.0,33.6445,33.7587,33.6445,33.7148,76800.0
2011-10-10 14:40:00,38.35,38.39,38.33,38.36,18300.0,33.7148,33.7499,33.6972,33.7236,18300.0
2011-10-10 14:50:00,38.35,38.4,38.35,38.4,38900.0,33.7148,33.7587,33.7148,33.7587,38900.0
2011-10-10 15:00:00,38.4,38.4,38.29,38.32,23500.0,33.7587,33.7587,33.662,33.6884,23500.0
2011-10-10 15:10:00,38.32,38.38,38.27,38.38,35500.0,33.6884,33.7412,33.6445,33.7412,35500.0
2011-10-10 15:20:00,38.38,38.39,38.29,38.3,57100.0,33.7412,33.7499,33.662,33.6708,57100.0
2011-10-10 15:30:00,38.3,38.43,38.29,38.38,57200.0,33.6708,33.7851,33.662,33.7412,57200.0
2011-10-10 15:40:00,38.37,38.4,38.25,38.4,74900.0,33.7324,33.7587,33.6269,33.7587,74900.0
2011-10-10 15:50:00,38.41,38.47,38.35,38.45,99400.0,33.7675,33.8203,33.7148,33.8027,99400.0
2011-10-11 09:30:00,38.46,39.22,38.46,39.15,126200.0,33.8115,34.4796,33.8115,34.4181,126200.0
2011-10-11 09:40:00,39.15,39.19,38.87,39.1,48200.0,34.4181,34.4533,34.1719,34.3741,48200.0
2011-10-11 09:50:00,39.07,39.25,39.03,39.25,20600.0,34.3478,34.506,34.3126,34.506,20600.0
2011-10-11 10:00:00,39.22,39.25,39.0,39.1,21000.0,34.4796,34.506,34.2862,34.3741,21000.0
2011-10-11 10:10:00,39.12,39.3,39.12,39.28,66600.0,34.3917,34.55,34.3917,34.5324,66600.0
2011-10-11 10:20:00,39.3,39.32,39.19,39.28,38500.0,34.55,34.5675,34.4533,34.5324,38500.0
2011-10-11 10:30:00,39.29,39.39,39.27,39.29,77300.0,34.5412,34.6291,34.5236,34.5412,77300.0
2011-10-11 10:40:00,39.28,39.28,39.05,39.07,73700.0,34.5324,34.5324,34.3302,34.3478,73700.0
2011-10-11 10:50:00,39.08,39.11,38.86,38.87,100600.0,34.3565,34.3829,34.1631,34.1719,100600.0
2011-10-11 11:00:00,38.86,39.0,38.84,38.96,63000.0,34.1631,34.2862,34.1456,34.2511,63000.0
2011-10-11 11:10:00,38.96,39.04,38.88,39.02,92200.0,34.2511,34.3214,34.1807,34.3038,92200.0
2011-10-11 11:20:00,39.02,39.19,39.0,39.13,27800.0,34.3038,34.4533,34.2862,34.4005,27800.0
2011-10-11 11:30:00,39.15,39.17,39.13,39.15,8900.0,34.4181,34.4357,34.4005,34.4181,8900.0
2011-10-11 11:40:00,39.16,39.21,39.14,39.14,8900.0,34.4269,34.4708,34.4093,34.4093,8900.0
2011-10-11 11:50:00,39.17,39.17,39.09,39.13,14800.0,34.4357,34.4357,34.3653,34.4005,14800.0
2011-10-11 12:00:00,39.13,39.14,39.08,39.1,12100.0,34.4005,34.4093,34.3565,34.3741,12100.0
2011-10-11 12:10:00,39.11,39.2,39.1,39.17,16300.0,34.3829,34.462,34.3741,34.4357,16300.0
2011-10-11 12:20:00,39.16,39.18,39.14,39.18,9800.0,34.4269,34.4445,34.4093,34.4445,9800.0
2011-10-11 12:30:00,39.19,39.21,39.11,39.15,35000.0,34.4533,34.4708,34.3829,34.4181,35000.0
2011-10-11 12:40:00,39.16,39.26,39.16,39.18,9000.0,34.4269,34.5148,34.4269,34.4445,9000.0
2011-10-11 12:50:00,39.18,39.33,39.15,39.25,36900.0,34.4445,34.5763,34.4181,34.506,36900.0
2011-10-11 13:00:00,39.27,39.27,39.14,39.17,11500.0,34.5236,34.5236,34.4093,34.4357,11500.0
2011-10-11 13:10:00,39.17,39.18,39.08,39.12,20900.0,34.4357,34.4445,34.3565,34.3917,20900.0
2011-10-11 13:20:00,39.13,39.4,39.13,39.36,51300.0,34.4005,34.6379,34.4005,34.6027,51300.0
2011-10-11 13:30:00,39.35,39.37,39.18,39.18,17900.0,34.5939,34.6115,34.4445,34.4445,17900.0
2011-10-11 13:40:00,39.16,39.17,39.07,39.12,12400.0,34.4269,34.4357,34.3478,34.3917,12400.0
2011-10-11 13:50:00,39.13,39.25,39.13,39.2,9500.0,34.4005,34.506,34.4005,34.462,9500.0
2011-10-11 14:00:00,39.22,39.29,39.21,39.26,55700.0,34.4796,34.5412,34.4708,34.5148,55700.0
2011-10-11 14:10:00,39.27,39.3,39.15,39.27,80000.0,34.5236,34.55,34.4181,34.5236,80000.0
2011-10-11 14:20:00,39.28,39.38,39.25,39.28,46500.0,34.5324,34.6203,34.506,34.5324,46500.0
2011-10-11 14:30:00,39.25,39.28,39.12,39.14,26500.0,34.506,34.5324,34.3917,34.4093,26500.0
2011-10-11 14:40:00,39.13,39.24,39.09,39.11,36100.0,34.4005,34.4972,34.3653,34.3829,36100.0
2011-10-11 14:50:00,39.11,39.17,39.11,39.17,14200.0,34.3829,34.4357,34.3829,34.4357,14200.0
2011-10-11 15:00:00,39.17,39.25,39.16,39.23,25800.0,34.4357,34.506,34.4269,34.4884,25800.0
2011-10-11 15:10:00,39.22,39.22,39.02,39.04,74700.0,34.4796,34.4796,34.3038,34.3214,74700.0
2011-10-11 15:20:00,39.03,39.15,39.03,39.09,69700.0,34.3126,34.4181,34.3126,34.3653,69700.0
2011-10-11 15:30:00,39.09,39.25,39.09,39.22,104300.0,34.3653,34.506,34.3653,34.4796,104300.0
2011-10-11 15:40:00,39.22,39.29,39.14,39.15,60300.0,34.4796,34.5412,34.4093,34.4181,60300.0
2011-10-11 15:50:00,39.15,39.15,38.98,39.07,194200.0,34.4181,34.4181,34.2686,34.3478,194200.0
2011-10-12 09:30:00,39.68,39.69,39.04,39.08,75900.0,34.884,34.8928,34.3214,34.3565,75900.0
2011-10-12 09:40:00,39.08,39.13,38.81,38.82,52000.0,34.3565,34.4005,34.1192,34.128,52000.0
2011-10-12 09:50:00,38.82,38.93,38.76,38.93,52200.0,34.128,34.2247,34.0752,34.2247,52200.0
2011-10-12 10:00:00,38.93,39.15,38.9,39.15,42500.0,34.2247,34.4181,34.1983,34.4181,42500.0
2011-10-12 10:10:00,39.16,39.26,39.03,39.25,31000.0,34.4269,34.5148,34.3126,34.506,31000.0
2011-10-12 10:20:00,39.25,39.33,39.17,39.17,35200.0,34.506,34.5763,34.4357,34.4357,35200.0
2011-10-12 10:30:00,39.16,39.17,39.09,39.12,23800.0,34.4269,34.4357,34.3653,34.3917,23800.0
2011-10-12 10:40:00,39.12,39.12,38.92,38.95,29300.0,34.3917,34.3917,34.2159,34.2423,29300.0
2011-10-12 10:50:00,38.95,39.05,38.84,38.97,40500.0,34.2423,34.3302,34.1456,34.2598,40500.0
2011-10-12 11:00:00,38.97,39.18,38.97,39.18,41000.0,34.2598,34.4445,34.2598,34.4445,41000.0
2011-10-12 11:10:00,39.19,39.25,39.16,39.2,41100.0,34.4533,34.506,34.4269,34.462,41100.0
2011-10-12 11:20:00,39.19,39.2,38.98,39.02,16700.0,34.4533,34.462,34.2686,34.3038,16700.0
2011-10-12 11:30:00,39.0,39.01,38.9,38.92,24100.0,34.2862,34.295,34.1983,34.2159,24100.0
2011-10-12 11:40:00,38.92,39.02,38.92,38.97,238400.0,34.2159,34.3038,34.2159,34.2598,238400.0
2011-10-12 11:50:00,38.97,39.0,38.89,38.97,33600.0,34.2598,34.2862,34.1895,34.2598,33600.0
2011-10-12 12:00:00,38.97,38.97,38.88,38.88,12000.0,34.2598,34.2598,34.1807,34.1807,12000.0
2011-10-12 12:10:00,38.89,38.91,38.86,38.87,14900.0,34.1895,34.2071,34.1631,34.1719,14900.0
2011-10-12 12:20:00,38.87,38.91,38.86,38.9,5500.0,34.1719,34.2071,34.1631,34.1983,5500.0
2011-10-12 12:30:00,38.91,39.0,38.91,38.98,34600.0,34.2071,34.2862,34.2071,34.2686,34600.0
2011-10-12 12:40:00,38.98,39.0,38.92,38.94,7500.0,34.2686,34.2862,34.2159,34.2335,7500.0
2011-10-12 12:50:00,38.95,39.01,38.95,38.99,105500.0,34.2423,34.295,34.2423,34.2774,105500.0
2011-10-12 13:00:00,38.98,39.01,38.96,38.97,11500.0,34.2686,34.295,34.2511,34.2598,11500.0
2011-10-12 13:10:00,38.97,38.99,38.94,38.97,13600.0,34.2598,34.2774,34.2335,34.2598,13600.0
2011-10-12 13:20:00,38.96,38.98,38.93,38.97,10700.0,34.2511,34.2686,34.2247,34.2598,10700.0
2011-10-12 13:30:00,38.97,39.0,38.89,38.93,25000.0,34.2598,34.2862,34.1895,34.2247,25000.0
2011-10-12 13:40:00,38.93,38.97,38.89,38.91,20400.0,34.2247,34.2598,34.1895,34.2071,20400.0
2011-10-12 13:50:00,38.89,38.94,38.87,38.92,27000.0,34.1895,34.2335,34.1719,34.2159,27000.0
2011-10-12 14:00:00,38.92,38.95,38.9,38.93,68300.0,34.2159,34.2423,34.1983,34.2247,68300.0
2011-10-12 14:10:00,38.93,38.96,38.9,38.94,35800.0,34.2247,34.2511,34.1983,34.2335,35800.0
2011-10-12 14:20:00,38.93,38.97,38.91,38.93,68300.0,34.2247,34.2598,34.2071,34.2247,68300.0
2011-10-12 14:30:00,38.95,38.96,38.84,38.9,41400.0,34.2423,34.2511,34.1456,34.1983,41400.0
2011-10-12 14:40:00,38.9,38.94,38.87,38.89,39800.0,34.1983,34.2335,34.1719,34.1895,39800.0
2011-10-12 14:50:00,38.9,38.96,38.89,38.96,67100.0,34.1983,34.2511,34.1895,34.2511,67100.0
2011-10-12 15:00:00,38.96,39.02,38.93,38.99,58400.0,34.2511,34.3038,34.2247,34.2774,58400.0
2011-10-12 15:10:00,39.0,39.0,38.87,38.91,64600.0,34.2862,34.2862,34.1719,34.2071,64600.0
2011-10-12 15:20:00,38.91,38.96,38.86,38.96,39700.0,34.2071,34.2511,34.1631,34.2511,39700.0
2011-10-12 15:30:00,38.96,39.14,38.95,39.09,66600.0,34.2511,34.4093,34.2423,34.3653,66600.0
2011-10-12 15:40:00,39.09,39.2,38.88,38.95,118200.0,34.3653,34.462,34.1807,34.2423,118200.0
2011-10-12 15:50:00,38.95,39.03,38.87,38.98,136200.0,34.2423,34.3126,34.1719,34.2686,136200.0
2011-10-13 09:30:00,38.78,38.78,38.35,38.61,76500.0,34.0928,34.0928,33.7148,33.9434,76500.0
2011-10-13 09:40:00,38.63,38.92,38.55,38.9,47500.0,33.9609,34.2159,33.8906,34.1983,47500.0
2011-10-13 09:50:00,38.88,38.91,38.75,38.76,42300.0,34.1807,34.2071,34.0664,34.0752,42300.0
2011-10-13 10:00:00,38.78,38.86,38.65,38.77,33000.0,34.0928,34.1631,33.9785,34.084,33000.0
2011-10-13 10:10:00,38.77,38.87,38.64,38.64,24600.0,34.084,34.1719,33.9697,33.9697,24600.0
2011-10-13 10:20:00,38.64,38.85,38.58,38.79,18200.0,33.9697,34.1543,33.917,34.1016,18200.0
2011-10-13 10:30:00,38.77,38.83,38.64,38.67,16900.0,34.084,34.1368,33.9697,33.9961,16900.0
2011-10-13 10:40:00,38.66,38.66,38.5,38.51,33800.0,33.9873,33.9873,33.8467,33.8554,33800.0
2011-10-13 10:50:00,38.54,38.62,38.54,38.56,23500.0,33.8818,33.9521,33.8818,33.8994,23500.0
2011-10-13 11:00:00,38.57,38.64,38.53,38.59,16300.0,33.9082,33.9697,33.873,33.9258,16300.0
2011-10-13 11:10:00,38.62,38.67,38.54,38.55,14500.0,33.9521,33.9961,33.8818,33.8906,14500.0
2011-10-13 11:20:00,38.54,38.58,38.44,38.44,13600.0,33.8818,33.917,33.7939,33.7939,13600.0
2011-10-13 11:30:00,38.45,38.56,38.44,38.47,10100.0,33.8027,33.8994,33.7939,33.8203,10100.0
2011-10-13 11:40:00,38.47,38.64,38.47,38.61,11800.0,33.8203,33.9697,33.8203,33.9434,11800.0
2011-10-13 11:50:00,38.61,38.62,38.52,38.52,8700.0,33.9434,33.9521,33.8642,33.8642,8700.0
2011-10-13 12:00:00,38.53,38.69,38.49,38.67,65200.0,33.873,34.0137,33.8379,33.9961,65200.0
2011-10-13 12:10:00,38.67,38.69,38.67,38.67,10100.0,33.9961,34.0137,33.9961,33.9961,10100.0
2011-10-13 12:20:00,38.67,38.73,38.55,38.55,35300.0,33.9961,34.0489,33.8906,33.8906,35300.0
2011-10-13 12:30:00,38.55,38.57,38.48,38.53,6300.0,33.8906,33.9082,33.8291,33.873,6300.0
2011-10-13 12:40:00,38.52,38.55,38.49,38.52,10300.0,33.8642,33.8906,33.8379,33.8642,10300.0
2011-10-13 12:50:00,38.51,38.52,38.43,38.46,7700.0,33.8554,33.8642,33.7851,33.8115,7700.0
2011-10-13 13:00:00,38.43,38.49,38.38,38.44,23000.0,33.7851,33.8379,33.7412,33.7939,23000.0
2011-10-13 13:10:00,38.43,38.5,38.41,38.47,21000.0,33.7851,33.8467,33.7675,33.8203,21000.0
2011-10-13 13:20:00,38.47,38.66,38.46,38.64,13200.0,33.8203,33.9873,33.8115,33.9697,13200.0
2011-10-13 13:30:00,38.65,38.66,38.59,38.59,10900.0,33.9785,33.9873,33.9258,33.9258,10900.0
2011-10-13 13:40:00,38.59,38.72,38.58,38.69,20700.0,33.9258,34.0401,33.917,34.0137,20700.0
2011-10-13 13:50:00,38.67,38.67,38.56,38.6,9200.0,33.9961,33.9961,33.8994,33.9346,9200.0
2011-10-13 14:00:00,38.59,38.59,38.48,38.57,18700.0,33.9258,33.9258,33.8291,33.9082,18700.0
2011-10-13 14:10:00,38.57,38.66,38.53,38.65,14900.0,33.9082,33.9873,33.873,33.9785,14900.0
2011-10-13 14:20:00,38.63,38.72,38.52,38.6,32100.0,33.9609,34.0401,33.8642,33.9346,32100.0
2011-10-13 14:30:00,38.6,38.66,38.56,38.65,22300.0,33.9346,33.9873,33.8994,33.9785,22300.0
2011-10-13 14:40:00,38.64,38.71,38.58,38.63,66700.0,33.9697,34.0313,33.917,33.9609,66700.0
2011-10-13 14:50:00,38.6,38.62,38.53,38.55,16400.0,33.9346,33.9521,33.873,33.8906,16400.0
2011-10-13 15:00:00,38.55,38.68,38.49,38.59,33500.0,33.8906,34.0049,33.8379,33.9258,33500.0
2011-10-13 15:10:00,38.59,38.65,38.53,38.59,21500.0,33.9258,33.9785,33.873,33.9258,21500.0
2011-10-13 15:20:00,38.59,38.65,38.48,38.64,53300.0,33.9258,33.9785,33.8291,33.9697,53300.0
2011-10-13 15:30:00,38.64,38.75,38.62,38.72,79900.0,33.9697,34.0664,33.9521,34.0401,79900.0
2011-10-13 15:40:00,38.74,38.77,38.68,38.71,54200.0,34.0576,34.084,34.0049,34.0313,54200.0
2011-10-13 15:50:00,38.71,38.84,38.7,38.79,88400.0,34.0313,34.1456,34.0225,34.1016,88400.0
2011-10-14 09:30:00,39.09,39.33,38.85,38.85,70500.0,34.3653,34.5763,34.1543,34.1543,70500.0
2011-10-14 09:40:00,38.85,38.96,38.85,38.93,28100.0,34.1543,34.2511,34.1543,34.2247,28100.0
2011-10-14 09:50:00,38.92,38.93,38.68,38.79,31200.0,34.2159,34.2247,34.0049,34.1016,31200.0
2011-10-14 10:00:00,38.75,39.07,38.75,39.04,20300.0,34.0664,34.3478,34.0664,34.3214,20300.0
2011-10-14 10:10:00,39.04,39.3,39.01,39.27,33700.0,34.3214,34.55,34.295,34.5236,33700.0
2011-10-14 10:20:00,39.26,39.33,39.12,39.13,39400.0,34.5148,34.5763,34.3917,34.4005,39400.0
2011-10-14 10:30:00,39.13,39.19,39.09,39.19,14600.0,34.4005,34.4533,34.3653,34.4533,14600.0
2011-10-14 10:40:00,39.18,39.19,39.14,39.15,43800.0,34.4445,34.4533,34.4093,34.4181,43800.0
2011-10-14 10:50:00,39.16,39.23,38.96,39.04,64800.0,34.4269,34.4884,34.2511,34.3214,64800.0
2011-10-14 11:00:00,39.04,39.12,39.04,39.08,11500.0,34.3214,34.3917,34.3214,34.3565,11500.0
2011-10-14 11:10:00,39.08,39.14,39.08,39.14,14600.0,34.3565,34.4093,34.3565,34.4093,14600.0
2011-10-14 11:20:00,39.14,39.14,38.99,39.01,39100.0,34.4093,34.4093,34.2774,34.295,39100.0
2011-10-14 11:30:00,39.01,39.04,39.0,39.03,5000.0,34.295,34.3214,34.2862,34.3126,5000.0
2011-10-14 11:40:00,39.03,39.12,39.02,39.11,9200.0,34.3126,34.3917,34.3038,34.3829,9200.0
2011-10-14 11:50:00,39.12,39.13,39.08,39.12,10600.0,34.3917,34.4005,34.3565,34.3917,10600.0
2011-10-14 12:00:00,39.11,39.12,39.08,39.08,10200.0,34.3829,34.3917,34.3565,34.3565,10200.0
2011-10-14 12:10:00,39.08,39.11,39.07,39.11,9100.0,34.3565,34.3829,34.3478,34.3829,9100.0
2011-10-14 12:20:00,39.12,39.15,39.11,39.14,7700.0,34.3917,34.4181,34.3829,34.4093,7700.0
2011-10-14 12:30:00,39.13,39.14,39.08,39.08,14200.0,34.4005,34.4093,34.3565,34.3565,14200.0
2011-10-14 12:40:00,39.08,39.09,39.06,39.08,6500.0,34.3565,34.3653,34.339,34.3565,6500.0
2011-10-14 12:50:00,39.08,39.1,39.08,39.09,6600.0,34.3565,34.3741,34.3565,34.3653,6600.0
2011-10-14 13:00:00,39.11,39.17,39.08,39.09,48900.0,34.3829,34.4357,34.3565,34.3653,48900.0
2011-10-14 13:10:00,39.09,39.17,39.09,39.15,10200.0,34.3653,34.4357,34.3653,34.4181,10200.0
2011-10-14 13:20:00,39.15,39.19,39.15,39.17,8100.0,34.4181,34.4533,34.4181,34.4357,8100.0
2011-10-14 13:30:00,39.17,39.19,39.14,39.18,11300.0,34.4357,34.4533,34.4093,34.4445,11300.0
2011-10-14 13:40:00,39.17,39.2,39.13,39.13,36700.0,34.4357,34.462,34.4005,34.4005,36700.0
2011-10-14 13:50:00,39.13,39.27,39.13,39.25,44400.0,34.4005,34.5236,34.4005,34.506,44400.0
2011-10-14 14:00:00,39.26,39.32,39.19,39.2,16500.0,34.5148,34.5675,34.4533,34.462,16500.0
2011-10-14 14:10:00,39.21,39.33,39.19,39.33,16400.0,34.4708,34.5763,34.4533,34.5763,16400.0
2011-10-14 14:20:00,39.33,39.33,39.18,39.2,24700.0,34.5763,34.5763,34.4445,34.462,24700.0
2011-10-14 14:30:00,39.2,39.21,39.11,39.2,19600.0,34.462,34.4708,34.3829,34.462,19600.0
2011-10-14 14:40:00,39.21,39.28,39.2,39.26,14500.0,34.4708,34.5324,34.462,34.5148,14500.0
2011-10-14 14:50:00,39.25,39.28,39.23,39.27,29500.0,34.506,34.5324,34.4884,34.5236,29500.0
2011-10-14 15:00:00,39.27,39.28,39.22,39.22,66300.0,34.5236,34.5324,34.4796,34.4796,66300.0
2011-10-14 15:10:00,39.21,39.26,39.19,39.26,19000.0,34.4708,34.5148,34.4533,34.5148,19000.0
2011-10-14 15:20:00,39.26,39.29,39.2,39.2,39300.0,34.5148,34.5412,34.462,34.462,39300.0
2011-10-14 15:30:00,39.2,39.3,39.2,39.23,38800.0,34.462,34.55,34.462,34.4884,38800.0
2011-10-14 15:40:00,39.23,39.25,39.15,39.18,47700.0,34.4884,34.506,34.4181,34.4445,47700.0
2011-10-14 15:50:00,39.18,39.34,39.16,39.27,65500.0,34.4445,34.5851,34.4269,34.5236,65500.0
2011-10-17 09:30:00,39.45,39.6,39.31,39.49,53600.0,34.6818,34.8137,34.5587,34.717,53600.0
2011-10-17 09:40:00,39.48,39.8,39.47,39.7,35200.0,34.7082,34.9895,34.6994,34.9016,35200.0
2011-10-17 09:50:00,39.69,39.74,39.51,39.62,51300.0,34.8928,34.9368,34.7346,34.8313,51300.0
2011-10-17 10:00:00,39.61,39.63,39.44,39.54,60500.0,34.8225,34.8401,34.673,34.761,60500.0
2011-10-17 10:10:00,39.54,39.74,39.54,39.67,32300.0,34.761,34.9368,34.761,34.8752,32300.0
2011-10-17 10:20:00,39.67,39.68,39.59,39.65,16000.0,34.8752,34.884,34.8049,34.8577,16000.0
2011-10-17 10:30:00,39.65,39.69,39.63,39.64,22400.0,34.8577,34.8928,34.8401,34.8489,22400.0
2011-10-17 10:40:00,39.63,39.64,39.5,39.51,48300.0,34.8401,34.8489,34.7258,34.7346,48300.0
2011-10-17 10:50:00,39.5,39.5,39.44,39.48,47000.0,34.7258,34.7258,34.673,34.7082,47000.0
2011-10-17 11:00:00,39.46,39.54,39.45,39.52,12300.0,34.6906,34.761,34.6818,34.7434,12300.0
2011-10-17 11:10:00,39.51,39.62,39.48,39.6,15600.0,34.7346,34.8313,34.7082,34.8137,15600.0
2011-10-17 11:20:00,39.61,39.73,39.61,39.72,12800.0,34.8225,34.928,34.8225,34.9192,12800.0
2011-10-17 11:30:00,39.71,39.82,39.71,39.82,22900.0,34.9104,35.0071,34.9104,35.0071,22900.0
2011-10-17 11:40:00,39.82,39.84,39.74,39.74,30700.0,35.0071,35.0247,34.9368,34.9368,30700.0
2011-10-17 11:50:00,39.72,39.73,39.64,39.66,16800.0,34.9192,34.928,34.8489,34.8664,16800.0
2011-10-17 12:00:00,39.67,39.67,39.6,39.62,3800.0,34.8752,34.8752,34.8137,34.8313,3800.0
2011-10-17 12:10:00,39.6,39.6,39.53,39.57,4800.0,34.8137,34.8137,34.7522,34.7873,4800.0
2011-10-17 12:20:00,39.58,39.6,39.54,39.54,31200.0,34.7961,34.8137,34.761,34.761,31200.0
2011-10-17 12:30:00,39.55,39.55,39.39,39.42,18900.0,34.7697,34.7697,34.6291,34.6555,18900.0
2011-10-17 12:40:00,39.41,39.5,39.41,39.42,9000.0,34.6467,34.7258,34.6467,34.6555,9000.0
2011-10-17 12:50:00,39.46,39.53,39.44,39.53,13500.0,34.6906,34.7522,34.673,34.7522,13500.0
2011-10-17 13:00:00,39.51,39.6,39.49,39.56,17700.0,34.7346,34.8137,34.717,34.7785,17700.0
2011-10-17 13:10:00,39.58,39.6,39.55,39.58,3700.0,34.7961,34.8137,34.7697,34.7961,3700.0
2011-10-17 13:20:00,39.57,39.63,39.57,39.62,12100.0,34.7873,34.8401,34.7873,34.8313,12100.0
2011-10-17 13:30:00,39.62,39.62,39.53,39.58,20900.0,34.8313,34.8313,34.7522,34.7961,20900.0
2011-10-17 13:40:00,39.59,39.6,39.39,39.39,98900.0,34.8049,34.8137,34.6291,34.6291,98900.0
2011-10-17 13:50:00,39.38,39.4,39.37,39.4,24200.0,34.6203,34.6379,34.6115,34.6379,24200.0
2011-10-17 14:00:00,39.4,39.41,39.32,39.35,30800.0,34.6379,34.6467,34.5675,34.5939,30800.0
2011-10-17 14:10:00,39.35,39.35,39.24,39.25,33900.0,34.5939,34.5939,34.4972,34.506,33900.0
2011-10-17 14:20:00,39.25,39.25,39.14,39.15,36700.0,34.506,34.506,34.4093,34.4181,36700.0
2011-10-17 14:30:00,39.15,39.16,39.05,39.16,35700.0,34.4181,34.4269,34.3302,34.4269,35700.0
2011-10-17 14:40:00,39.15,39.18,39.15,39.16,12200.0,34.4181,34.4445,34.4181,34.4269,12200.0
2011-10-17 14:50:00,39.15,39.27,39.15,39.27,18700.0,34.4181,34.5236,34.4181,34.5236,18700.0
2011-10-17 15:00:00,39.28,39.36,39.27,39.35,17600.0,34.5324,34.6027,34.5236,34.5939,17600.0
2011-10-17 15:10:00,39.35,39.41,39.34,39.4,26000.0,34.5939,34.6467,34.5851,34.6379,26000.0
2011-10-17 15:20:00,39.4,39.49,39.4,39.48,36400.0,34.6379,34.717,34.6379,34.7082,36400.0
2011-10-17 15:30:00,39.48,39.51,39.38,39.38,51400.0,34.7082,34.7346,34.6203,34.6203,51400.0
2011-10-17 15:40:00,39.37,39.45,39.33,39.37,50300.0,34.6115,34.6818,34.5763,34.6115,50300.0
2011-10-17 15:50:00,39.38,39.45,39.32,39.32,84700.0,34.6203,34.6818,34.5675,34.5675,84700.0
2011-10-18 09:30:00,39.43,39.45,39.31,39.44,13100.0,34.6642,34.6818,34.5587,34.673,13100.0
2011-10-18 09:40:00,39.45,39.49,39.37,39.39,28500.0,34.6818,34.717,34.6115,34.6291,28500.0
2011-10-18 09:50:00,39.4,39.43,39.37,39.4,9600.0,34.6379,34.6642,34.6115,34.6379,9600.0
2011-10-18 10:00:00,39.37,39.47,39.33,39.45,16600.0,34.6115,34.6994,34.5763,34.6818,16600.0
2011-10-18 10:10:00,39.46,39.57,39.45,39.55,21000.0,34.6906,34.7873,34.6818,34.7697,21000.0
2011-10-18 10:20:00,39.53,39.56,39.48,39.55,16900.0,34.7522,34.7785,34.7082,34.7697,16900.0
2011-10-18 10:30:00,39.55,39.56,39.5,39.54,16100.0,34.7697,34.7785,34.7258,34.761,16100.0
2011-10-18 10:40:00,39.55,39.6,39.53,39.56,21200.0,34.7697,34.8137,34.7522,34.7785,21200.0
2011-10-18 10:50:00,39.55,39.59,39.52,39.54,7200.0,34.7697,34.8049,34.7434,34.761,7200.0
2011-10-18 11:00:00,39.52,39.56,39.47,39.52,13100.0,34.7434,34.7785,34.6994,34.7434,13100.0
2011-10-18 11:10:00,39.53,39.55,39.49,39.55,10900.0,34.7522,34.7697,34.717,34.7697,10900.0
2011-10-18 11:20:00,39.58,39.63,39.53,39.53,10800.0,34.7961,34.8401,34.7522,34.7522,10800.0
2011-10-18 11:30:00,39.53,39.73,39.52,39.68,23800.0,34.7522,34.928,34.7434,34.884,23800.0
2011-10-18 11:40:00,39.68,39.8,39.68,39.8,29900.0,34.884,34.9895,34.884,34.9895,29900.0
2011-10-18 11:50:00,39.79,39.82,39.69,39.7,19200.0,34.9807,35.0071,34.8928,34.9016,19200.0
2011-10-18 12:00:00,39.7,39.73,39.68,39.7,20800.0,34.9016,34.928,34.884,34.9016,20800.0
2011-10-18 12:10:00,39.7,39.73,39.69,39.71,32500.0,34.9016,34.928,34.8928,34.9104,32500.0
2011-10-18 12:20:00,39.7,39.75,39.7,39.73,13600.0,34.9016,34.9456,34.9016,34.928,13600.0
2011-10-18 12:30:00,39.73,39.8,39.72,39.78,10900.0,34.928,34.9895,34.9192,34.9719,10900.0
2011-10-18 12:40:00,39.78,39.82,39.77,39.79,14300.0,34.9719,35.0071,34.9632,34.9807,14300.0
2011-10-18 12:50:00,39.79,39.81,39.77,39.79,9600.0,34.9807,34.9983,34.9632,34.9807,9600.0
2011-10-18 13:00:00,39.78,39.8,39.77,39.8,12900.0,34.9719,34.9895,34.9632,34.9895,12900.0
2011-10-18 13:10:00,39.8,39.81,39.71,39.74,16500.0,34.9895,34.9983,34.9104,34.9368,16500.0
2011-10-18 13:20:00,39.74,39.78,39.7,39.77,8400.0,34.9368,34.9719,34.9016,34.9632,8400.0
2011-10-18 13:30:00,39.77,39.79,39.75,39.79,8500.0,34.9632,34.9807,34.9456,34.9807,8500.0
2011-10-18 13:40:00,39.78,39.84,39.75,39.84,17800.0,34.9719,35.0247,34.9456,35.0247,17800.0
2011-10-18 13:50:00,39.84,39.88,39.84,39.88,32200.0,35.0247,35.0599,35.0247,35.0599,32200.0
2011-10-18 14:00:00,39.89,39.89,39.85,39.88,21100.0,35.0686,35.0686,35.0335,35.0599,21100.0
2011-10-18 14:10:00,39.89,40.0,39.87,39.95,34000.0,35.0686,35.1654,35.0511,35.1214,34000.0
2011-10-18 14:20:00,39.95,39.97,39.89,39.89,30600.0,35.1214,35.139,35.0686,35.0686,30600.0
2011-10-18 14:30:00,39.89,39.95,39.88,39.89,26300.0,35.0686,35.1214,35.0599,35.0686,26300.0
2011-10-18 14:40:00,39.89,39.94,39.89,39.9,15200.0,35.0686,35.1126,35.0686,35.0774,15200.0
2011-10-18 14:50:00,39.91,40.02,39.9,40.02,138800.0,35.0862,35.1829,35.0774,35.1829,138800.0
2011-10-18 15:00:00,40.02,40.05,39.98,40.02,67500.0,35.1829,35.2093,35.1478,35.1829,67500.0
2011-10-18 15:10:00,40.03,40.26,40.03,40.12,138900.0,35.1917,35.3939,35.1917,35.2708,138900.0
2011-10-18 15:20:00,40.12,40.24,40.07,40.1,122600.0,35.2708,35.3763,35.2269,35.2533,122600.0
2011-10-18 15:30:00,40.1,40.13,39.95,40.04,90900.0,35.2533,35.2796,35.1214,35.2005,90900.0
2011-10-18 15:40:00,40.05,40.11,40.03,40.06,160800.0,35.2093,35.2621,35.1917,35.2181,160800.0
2011-10-18 15:50:00,40.05,40.12,39.92,40.0,241700.0,35.2093,35.2708,35.095,35.1654,241700.0
2011-10-19 09:30:00,40.08,40.3,40.08,40.26,46000.0,35.2357,35.4291,35.2357,35.3939,46000.0
2011-10-19 09:40:00,40.27,40.3,40.23,40.25,26100.0,35.4027,35.4291,35.3676,35.3851,26100.0
2011-10-19 09:50:00,40.25,40.4,40.24,40.4,34000.0,35.3851,35.517,35.3763,35.517,34000.0
2011-10-19 10:00:00,40.39,40.44,40.27,40.43,30200.0,35.5082,35.5522,35.4027,35.5434,30200.0
2011-10-19 10:10:00,40.43,40.46,40.32,40.37,41200.0,35.5434,35.5698,35.4467,35.4906,41200.0
2011-10-19 10:20:00,40.35,40.4,40.32,40.32,21100.0,35.473,35.517,35.4467,35.4467,21100.0
2011-10-19 10:30:00,40.33,40.34,40.17,40.21,32200.0,35.4555,35.4643,35.3148,35.35,32200.0
2011-10-19 10:40:00,40.19,40.27,40.19,40.21,25100.0,35.3324,35.4027,35.3324,35.35,25100.0
2011-10-19 10:50:00,40.2,40.25,40.18,40.19,23400.0,35.3412,35.3851,35.3236,35.3324,23400.0
2011-10-19 11:00:00,40.2,40.27,40.18,40.19,48000.0,35.3412,35.4027,35.3236,35.3324,48000.0
2011-10-19 11:10:00,40.19,40.24,40.17,40.18,22800.0,35.3324,35.3763,35.3148,35.3236,22800.0
2011-10-19 11:20:00,40.19,40.2,40.15,40.19,34600.0,35.3324,35.3412,35.2972,35.3324,34600.0
2011-10-19 11:30:00,40.18,40.28,40.18,40.26,21000.0,35.3236,35.4115,35.3236,35.3939,21000.0
2011-10-19 11:40:00,40.28,40.32,40.25,40.29,42500.0,35.4115,35.4467,35.3851,35.4203,42500.0
2011-10-19 11:50:00,40.29,40.3,40.2,40.21,18600.0,35.4203,35.4291,35.3412,35.35,18600.0
2011-10-19 12:00:00,40.2,40.22,40.14,40.16,15900.0,35.3412,35.3588,35.2884,35.306,15900.0
2011-10-19 12:10:00,40.15,40.24,40.15,40.19,22900.0,35.2972,35.3763,35.2972,35.3324,22900.0
2011-10-19 12:20:00,40.19,40.22,40.15,40.18,22400.0,35.3324,35.3588,35.2972,35.3236,22400.0
2011-10-19 12:30:00,40.17,40.2,40.11,40.15,21400.0,35.3148,35.3412,35.2621,35.2972,21400.0
2011-10-19 12:40:00,40.15,40.17,40.12,40.12,11800.0,35.2972,35.3148,35.2708,35.2708,11800.0
2011-10-19 12:50:00,40.12,40.22,40.11,40.18,22900.0,35.2708,35.3588,35.2621,35.3236,22900.0
2011-10-19 13:00:00,40.19,40.23,40.17,40.2,16500.0,35.3324,35.3676,35.3148,35.3412,16500.0
2011-10-19 13:10:00,40.2,40.24,40.18,40.19,26300.0,35.3412,35.3763,35.3236,35.3324,26300.0
2011-10-19 13:20:00,40.18,40.21,40.16,40.19,21500.0,35.3236,35.35,35.306,35.3324,21500.0
2011-10-19 13:30:00,40.18,40.21,40.17,40.18,12200.0,35.3236,35.35,35.3148,35.3236,12200.0
2011-10-19 13:40:00,40.18,40.24,40.17,40.18,33700.0,35.3236,35.3763,35.3148,35.3236,33700.0
2011-10-19 13:50:00,40.19,40.2,40.03,40.04,47000.0,35.3324,35.3412,35.1917,35.2005,47000.0
2011-10-19 14:00:00,40.06,40.18,40.01,40.05,60000.0,35.2181,35.3236,35.1741,35.2093,60000.0
2011-10-19 14:10:00,40.05,40.16,40.04,40.09,28500.0,35.2093,35.306,35.2005,35.2445,28500.0
2011-10-19 14:20:00,40.07,40.08,40.02,40.03,28000.0,35.2269,35.2357,35.1829,35.1917,28000.0
2011-10-19 14:30:00,40.02,40.04,39.96,39.99,33500.0,35.1829,35.2005,35.1302,35.1566,33500.0
2011-10-19 14:40:00,40.0,40.05,39.96,40.01,26600.0,35.1654,35.2093,35.1302,35.1741,26600.0
2011-10-19 14:50:00,40.02,40.03,39.89,39.99,35100.0,35.1829,35.1917,35.0686,35.1566,35100.0
2011-10-19 15:00:00,39.98,40.01,39.89,39.9,26800.0,35.1478,35.1741,35.0686,35.0774,26800.0
2011-10-19 15:10:00,39.91,39.99,39.89,39.96,22400.0,35.0862,35.1566,35.0686,35.1302,22400.0
2011-10-19 15:20:00,39.95,40.0,39.9,39.91,20900.0,35.1214,35.1654,35.0774,35.0862,20900.0
2011-10-19 15:30:00,39.9,39.96,39.9,39.94,36500.0,35.0774,35.1302,35.0774,35.1126,36500.0
2011-10-19 15:40:00,39.95,40.05,39.88,40.0,74100.0,35.1214,35.2093,35.0599,35.1654,74100.0
2011-10-19 15:50:00,39.99,39.99,39.89,39.93,73800.0,35.1566,35.1566,35.0686,35.1038,73800.0
2011-10-20 09:30:00,39.84,40.07,39.84,40.05,21700.0,35.0247,35.2269,35.0247,35.2093,21700.0
2011-10-20 09:40:00,40.03,40.1,39.94,40.01,26300.0,35.1917,35.2533,35.1126,35.1741,26300.0
2011-10-20 09:50:00,40.01,40.03,39.89,39.9,28400.0,35.1741,35.1917,35.0686,35.0774,28400.0
2011-10-20 10:00:00,39.9,40.01,39.82,39.97,54000.0,35.0774,35.1741,35.0071,35.139,54000.0
2011-10-20 10:10:00,39.97,39.97,39.86,39.88,18600.0,35.139,35.139,35.0423,35.0599,18600.0
2011-10-20 10:20:00,39.87,39.95,39.85,39.95,53400.0,35.0511,35.1214,35.0335,35.1214,53400.0
2011-10-20 10:30:00,39.96,39.97,39.83,39.88,30100.0,35.1302,35.139,35.0159,35.0599,30100.0
2011-10-20 10:40:00,39.89,39.89,39.75,39.76,30100.0,35.0686,35.0686,34.9456,34.9544,30100.0
2011-10-20 10:50:00,39.75,39.79,39.73,39.75,40100.0,34.9456,34.9807,34.928,34.9456,40100.0
2011-10-20 11:00:00,39.75,39.82,39.75,39.8,74100.0,34.9456,35.0071,34.9456,34.9895,74100.0
2011-10-20 11:10:00,39.81,39.82,39.77,39.77,34800.0,34.9983,35.0071,34.9632,34.9632,34800.0
2011-10-20 11:20:00,39.76,39.78,39.73,39.73,24900.0,34.9544,34.9719,34.928,34.928,24900.0
2011-10-20 11:30:00,39.73,39.76,39.66,39.7,21400.0,34.928,34.9544,34.8664,34.9016,21400.0
2011-10-20 11:40:00,39.7,39.72,39.65,39.67,20000.0,34.9016,34.9192,34.8577,34.8752,20000.0
2011-10-20 11:50:00,39.68,39.7,39.55,39.57,59800.0,34.884,34.9016,34.7697,34.7873,59800.0
2011-10-20 12:00:00,39.57,39.65,39.52,39.61,61000.0,34.7873,34.8577,34.7434,34.8225,61000.0
2011-10-20 12:10:00,39.61,39.68,39.6,39.64,23700.0,34.8225,34.884,34.8137,34.8489,23700.0
2011-10-20 12:20:00,39.62,39.67,39.62,39.67,15500.0,34.8313,34.8752,34.8313,34.8752,15500.0
2011-10-20 12:30:00,39.67,39.67,39.61,39.63,21800.0,34.8752,34.8752,34.8225,34.8401,21800.0
2011-10-20 12:40:00,39.62,39.62,39.53,39.55,37000.0,34.8313,34.8313,34.7522,34.7697,37000.0
2011-10-20 12:50:00,39.54,39.6,39.45,39.55,40600.0,34.761,34.8137,34.6818,34.7697,40600.0
2011-10-20 13:00:00,39.56,39.6,39.49,39.53,60100.0,34.7785,34.8137,34.717,34.7522,60100.0
2011-10-20 13:10:00,39.55,39.81,39.54,39.79,112200.0,34.7697,34.9983,34.761,34.9807,112200.0
2011-10-20 13:20:00,39.79,39.82,39.7,39.8,129800.0,34.9807,35.0071,34.9016,34.9895,129800.0
2011-10-20 13:30:00,39.8,39.81,39.7,39.71,68600.0,34.9895,34.9983,34.9016,34.9104,68600.0
2011-10-20 13:40:00,39.71,39.73,39.67,39.7,62900.0,34.9104,34.928,34.8752,34.9016,62900.0
2011-10-20 13:50:00,39.7,39.72,39.57,39.58,59600.0,34.9016,34.9192,34.7873,34.7961,59600.0
2011-10-20 14:00:00,39.58,39.61,39.45,39.51,63300.0,34.7961,34.8225,34.6818,34.7346,63300.0
2011-10-20 14:10:00,39.52,39.53,39.4,39.42,71400.0,34.7434,34.7522,34.6379,34.6555,71400.0
2011-10-20 14:20:00,39.41,39.47,39.41,39.42,54000.0,34.6467,34.6994,34.6467,34.6555,54000.0
2011-10-20 14:30:00,39.42,39.65,39.41,39.64,54600.0,34.6555,34.8577,34.6467,34.8489,54600.0
2011-10-20 14:40:00,39.63,39.72,39.6,39.7,32400.0,34.8401,34.9192,34.8137,34.9016,32400.0
2011-10-20 14:50:00,39.71,39.75,39.68,39.72,41600.0,34.9104,34.9456,34.884,34.9192,41600.0
2011-10-20 15:00:00,39.72,39.74,39.66,39.68,38600.0,34.9192,34.9368,34.8664,34.884,38600.0
2011-10-20 15:10:00,39.68,39.68,39.55,39.57,51600.0,34.884,34.884,34.7697,34.7873,51600.0
2011-10-20 15:20:00,39.58,39.61,39.44,39.57,82100.0,34.7961,34.8225,34.673,34.7873,82100.0
2011-10-20 15:30:00,39.57,39.71,39.53,39.7,92700.0,34.7873,34.9104,34.7522,34.9016,92700.0
2011-10-20 15:40:00,39.69,39.71,39.63,39.66,84800.0,34.8928,34.9104,34.8401,34.8664,84800.0
2011-10-20 15:50:00,39.67,39.77,39.59,39.71,146100.0,34.8752,34.9632,34.8049,34.9104,146100.0
2011-10-21 09:30:00,40.11,40.27,39.84,39.86,78600.0,35.2621,35.4027,35.0247,35.0423,78600.0
2011-10-21 09:40:00,39.86,40.04,39.83,40.02,36400.0,35.0423,35.2005,35.0159,35.1829,36400.0
2011-10-21 09:50:00,40.02,40.12,40.02,40.1,97900.0,35.1829,35.2708,35.1829,35.2533,97900.0
2011-10-21 10:00:00,40.1,40.1,39.94,39.97,16900.0,35.2533,35.2533,35.1126,35.139,16900.0
2011-10-21 10:10:00,39.99,40.03,39.97,40.0,32500.0,35.1566,35.1917,35.139,35.1654,32500.0
2011-10-21 10:20:00,40.0,40.05,39.98,40.05,14700.0,35.1654,35.2093,35.1478,35.2093,14700.0
2011-10-21 10:30:00,40.03,40.09,40.02,40.07,19800.0,35.1917,35.2445,35.1829,35.2269,19800.0
2011-10-21 10:40:00,40.07,40.1,39.99,40.0,29100.0,35.2269,35.2533,35.1566,35.1654,29100.0
2011-10-21 10:50:00,40.0,40.02,39.99,40.0,20500.0,35.1654,35.1829,35.1566,35.1654,20500.0
2011-10-21 11:00:00,40.01,40.01,39.92,39.92,18700.0,35.1741,35.1741,35.095,35.095,18700.0
2011-10-21 11:10:00,39.93,40.0,39.92,39.98,13900.0,35.1038,35.1654,35.095,35.1478,13900.0
2011-10-21 11:20:00,39.97,40.01,39.97,40.01,10100.0,35.139,35.1741,35.139,35.1741,10100.0
2011-10-21 11:30:00,40.01,40.03,39.99,40.0,19200.0,35.1741,35.1917,35.1566,35.1654,19200.0
2011-10-21 11:40:00,40.0,40.02,40.0,40.01,14800.0,35.1654,35.1829,35.1654,35.1741,14800.0
2011-10-21 11:50:00,40.02,40.02,40.0,40.01,14500.0,35.1829,35.1829,35.1654,35.1741,14500.0
2011-10-21 12:00:00,40.0,40.02,40.0,40.01,18200.0,35.1654,35.1829,35.1654,35.1741,18200.0
2011-10-21 12:10:00,40.0,40.02,39.98,39.98,30700.0,35.1654,35.1829,35.1478,35.1478,30700.0
2011-10-21 12:20:00,39.98,39.98,39.93,39.94,12500.0,35.1478,35.1478,35.1038,35.1126,12500.0
2011-10-21 12:30:00,39.95,39.97,39.94,39.94,11000.0,35.1214,35.139,35.1126,35.1126,11000.0
2011-10-21 12:40:00,39.94,40.0,39.93,39.98,48200.0,35.1126,35.1654,35.1038,35.1478,48200.0
2011-10-21 12:50:00,39.97,40.01,39.96,39.98,21500.0,35.139,35.1741,35.1302,35.1478,21500.0
2011-10-21 13:00:00,39.97,39.99,39.94,39.96,37300.0,35.139,35.1566,35.1126,35.1302,37300.0
2011-10-21 13:10:00,39.95,40.02,39.9,40.0,62100.0,35.1214,35.1829,35.0774,35.1654,62100.0
2011-10-21 13:20:00,40.0,40.02,39.97,39.99,28100.0,35.1654,35.1829,35.139,35.1566,28100.0
2011-10-21 13:30:00,39.97,40.0,39.95,39.96,124100.0,35.139,35.1654,35.1214,35.1302,124100.0
2011-10-21 13:40:00,39.96,40.0,39.96,39.99,39300.0,35.1302,35.1654,35.1302,35.1566,39300.0
2011-10-21 13:50:00,39.99,40.02,39.95,40.01,93200.0,35.1566,35.1829,35.1214,35.1741,93200.0
2011-10-21 14:00:00,40.01,40.01,39.97,39.99,68900.0,35.1741,35.1741,35.139,35.1566,68900.0
2011-10-21 14:10:00,40.0,40.01,39.98,40.0,30100.0,35.1654,35.1741,35.1478,35.1654,30100.0
2011-10-21 14:20:00,40.01,40.02,39.98,40.0,62900.0,35.1741,35.1829,35.1478,35.1654,62900.0
2011-10-21 14:30:00,40.01,40.02,39.99,40.01,16800.0,35.1741,35.1829,35.1566,35.1741,16800.0
2011-10-21 14:40:00,40.01,40.02,39.99,40.0,25800.0,35.1741,35.1829,35.1566,35.1654,25800.0
2011-10-21 14:50:00,40.01,40.01,39.99,40.0,34000.0,35.1741,35.1741,35.1566,35.1654,34000.0
2011-10-21 15:00:00,40.01,40.01,40.0,40.01,68100.0,35.1741,35.1741,35.1654,35.1741,68100.0
2011-10-21 15:10:00,40.0,40.01,40.0,40.0,23800.0,35.1654,35.1741,35.1654,35.1654,23800.0
2011-10-21 15:20:00,40.01,40.01,40.0,40.0,29000.0,35.1741,35.1741,35.1654,35.1654,29000.0
2011-10-21 15:30:00,40.01,40.01,39.99,40.0,27300.0,35.1741,35.1741,35.1566,35.1654,27300.0
2011-10-21 15:40:00,40.01,40.01,39.99,40.0,49200.0,35.1741,35.1741,35.1566,35.1654,49200.0
2011-10-21 15:50:00,40.01,40.02,39.99,40.0,199800.0,35.1741,35.1829,35.1566,35.1654,199800.0
2011-10-24 09:30:00,40.06,40.07,39.8,40.02,53300.0,35.2181,35.2269,34.9895,35.1829,53300.0
2011-10-24 09:40:00,39.99,40.06,39.89,39.96,26600.0,35.1566,35.2181,35.0686,35.1302,26600.0
2011-10-24 09:50:00,39.96,40.0,39.87,39.91,17100.0,35.1302,35.1654,35.0511,35.0862,17100.0
2011-10-24 10:00:00,39.91,39.97,39.89,39.93,21100.0,35.0862,35.139,35.0686,35.1038,21100.0
2011-10-24 10:10:00,39.93,39.93,39.85,39.85,16100.0,35.1038,35.1038,35.0335,35.0335,16100.0
2011-10-24 10:20:00,39.85,39.89,39.75,39.76,20600.0,35.0335,35.0686,34.9456,34.9544,20600.0
2011-10-24 10:30:00,39.76,39.76,39.66,39.66,80800.0,34.9544,34.9544,34.8664,34.8664,80800.0
2011-10-24 10:40:00,39.65,39.66,39.49,39.57,81100.0,34.8577,34.8664,34.717,34.7873,81100.0
2011-10-24 10:50:00,39.57,39.58,39.44,39.47,30400.0,34.7873,34.7961,34.673,34.6994,30400.0
2011-10-24 11:00:00,39.47,39.52,39.47,39.51,48100.0,34.6994,34.7434,34.6994,34.7346,48100.0
2011-10-24 11:10:00,39.5,39.51,39.46,39.47,22200.0,34.7258,34.7346,34.6906,34.6994,22200.0
2011-10-24 11:20:00,39.48,39.51,39.46,39.5,44400.0,34.7082,34.7346,34.6906,34.7258,44400.0
2011-10-24 11:30:00,39.5,39.69,39.47,39.69,74900.0,34.7258,34.8928,34.6994,34.8928,74900.0
2011-10-24 11:40:00,39.71,39.75,39.66,39.69,28700.0,34.9104,34.9456,34.8664,34.8928,28700.0
2011-10-24 11:50:00,39.7,39.8,39.69,39.8,67700.0,34.9016,34.9895,34.8928,34.9895,67700.0
2011-10-24 12:00:00,39.8,39.86,39.8,39.86,17400.0,34.9895,35.0423,34.9895,35.0423,17400.0
2011-10-24 12:10:00,39.84,39.92,39.84,39.88,25500.0,35.0247,35.095,35.0247,35.0599,25500.0
2011-10-24 12:20:00,39.88,39.91,39.87,39.9,77700.0,35.0599,35.0862,35.0511,35.0774,77700.0
2011-10-24 12:30:00,39.9,40.0,39.9,39.99,94300.0,35.0774,35.1654,35.0774,35.1566,94300.0
2011-10-24 12:40:00,40.0,40.04,39.96,40.02,47100.0,35.1654,35.2005,35.1302,35.1829,47100.0
2011-10-24 12:50:00,40.05,40.12,40.0,40.12,9000.0,35.2093,35.2708,35.1654,35.2708,9000.0
2011-10-24 13:00:00,40.12,40.13,40.08,40.08,11500.0,35.2708,35.2796,35.2357,35.2357,11500.0
2011-10-24 13:10:00,40.08,40.1,40.04,40.05,12100.0,35.2357,35.2533,35.2005,35.2093,12100.0
2011-10-24 13:20:00,40.04,40.05,39.98,40.0,24200.0,35.2005,35.2093,35.1478,35.1654,24200.0
2011-10-24 13:30:00,40.01,40.06,39.94,39.96,163300.0,35.1741,35.2181,35.1126,35.1302,163300.0
2011-10-24 13:40:00,39.96,39.96,39.84,39.87,25700.0,35.1302,35.1302,35.0247,35.0511,25700.0
2011-10-24 13:50:00,39.86,39.94,39.8,39.92,33100.0,35.0423,35.1126,34.9895,35.095,33100.0
2011-10-24 14:00:00,39.92,39.94,39.8,39.83,39200.0,35.095,35.1126,34.9895,35.0159,39200.0
2011-10-24 14:10:00,39.82,39.86,39.8,39.83,21900.0,35.0071,35.0423,34.9895,35.0159,21900.0
2011-10-24 14:20:00,39.83,39.86,39.66,39.68,176500.0,35.0159,35.0423,34.8664,34.884,176500.0
2011-10-24 14:30:00,39.69,40.03,39.68,40.03,122500.0,34.8928,35.1917,34.884,35.1917,122500.0
2011-10-24 14:40:00,40.03,40.05,39.95,39.99,123300.0,35.1917,35.2093,35.1214,35.1566,123300.0
2011-10-24 14:50:00,40.0,40.12,39.98,40.11,41000.0,35.1654,35.2708,35.1478,35.2621,41000.0
2011-10-24 15:00:00,40.12,40.22,40.11,40.17,38800.0,35.2708,35.3588,35.2621,35.3148,38800.0
2011-10-24 15:10:00,40.18,40.18,40.07,40.15,102600.0,35.3236,35.3236,35.2269,35.2972,102600.0
2011-10-24 15:20:00,40.15,40.16,40.1,40.15,108500.0,35.2972,35.306,35.2533,35.2972,108500.0
2011-10-24 15:30:00,40.15,40.16,39.99,40.05,142800.0,35.2972,35.306,35.1566,35.2093,142800.0
2011-10-24 15:40:00,40.05,40.06,40.0,40.04,122800.0,35.2093,35.2181,35.1654,35.2005,122800.0
2011-10-24 15:50:00,40.05,40.14,40.01,40.01,123500.0,35.2093,35.2884,35.1741,35.1741,123500.0
2011-10-25 09:30:00,40.12,40.28,40.03,40.03,36700.0,35.2708,35.4115,35.1917,35.1917,36700.0
2011-10-25 09:40:00,40.07,40.26,40.04,40.25,25800.0,35.2269,35.3939,35.2005,35.3851,25800.0
2011-10-25 09:50:00,40.23,40.26,40.2,40.25,25400.0,35.3676,35.3939,35.3412,35.3851,25400.0
2011-10-25 10:00:00,40.22,40.24,40.13,40.15,25200.0,35.3588,35.3763,35.2796,35.2972,25200.0
2011-10-25 10:10:00,40.14,40.27,40.01,40.2,21300.0,35.2884,35.4027,35.1741,35.3412,21300.0
2011-10-25 10:20:00,40.21,40.39,40.21,40.36,23700.0,35.35,35.5082,35.35,35.4818,23700.0
2011-10-25 10:30:00,40.36,40.49,40.36,40.48,35800.0,35.4818,35.5961,35.4818,35.5873,35800.0
2011-10-25 10:40:00,40.45,40.49,40.4,40.44,15000.0,35.561,35.5961,35.517,35.5522,15000.0
2011-10-25 10:50:00,40.45,40.47,40.37,40.38,24200.0,35.561,35.5785,35.4906,35.4994,24200.0
2011-10-25 11:00:00,40.38,40.43,40.15,40.15,61100.0,35.4994,35.5434,35.2972,35.2972,61100.0
2011-10-25 11:10:00,40.15,40.3,40.14,40.28,15600.0,35.2972,35.4291,35.2884,35.4115,15600.0
2011-10-25 11:20:00,40.27,40.31,40.24,40.31,10400.0,35.4027,35.4379,35.3763,35.4379,10400.0
2011-10-25 11:30:00,40.31,40.36,40.23,40.23,9500.0,35.4379,35.4818,35.3676,35.3676,9500.0
2011-10-25 11:40:00,40.23,40.23,40.18,40.21,15500.0,35.3676,35.3676,35.3236,35.35,15500.0
2011-10-25 11:50:00,40.22,40.24,40.2,40.2,8600.0,35.3588,35.3763,35.3412,35.3412,8600.0
2011-10-25 12:00:00,40.18,40.23,40.18,40.23,7200.0,35.3236,35.3676,35.3236,35.3676,7200.0
2011-10-25 12:10:00,40.21,40.23,40.2,40.23,4700.0,35.35,35.3676,35.3412,35.3676,4700.0
2011-10-25 12:20:00,40.23,40.33,40.21,40.32,20500.0,35.3676,35.4555,35.35,35.4467,20500.0
2011-10-25 12:30:00,40.34,40.34,40.3,40.3,44700.0,35.4643,35.4643,35.4291,35.4291,44700.0
2011-10-25 12:40:00,40.3,40.36,40.28,40.36,28200.0,35.4291,35.4818,35.4115,35.4818,28200.0
2011-10-25 12:50:00,40.35,40.41,40.34,40.38,48700.0,35.473,35.5258,35.4643,35.4994,48700.0
2011-10-25 13:00:00,40.38,40.44,40.38,40.44,25500.0,35.4994,35.5522,35.4994,35.5522,25500.0
2011-10-25 13:10:00,40.44,40.44,40.38,40.38,9900.0,35.5522,35.5522,35.4994,35.4994,9900.0
2011-10-25 13:20:00,40.4,40.41,40.39,40.39,11300.0,35.517,35.5258,35.5082,35.5082,11300.0
2011-10-25 13:30:00,40.39,40.44,40.39,40.43,15600.0,35.5082,35.5522,35.5082,35.5434,15600.0
2011-10-25 13:40:00,40.43,40.47,40.41,40.47,14200.0,35.5434,35.5785,35.5258,35.5785,14200.0
2011-10-25 13:50:00,40.47,40.48,40.45,40.46,22900.0,35.5785,35.5873,35.561,35.5698,22900.0
2011-10-25 14:00:00,40.46,40.46,40.4,40.41,28400.0,35.5698,35.5698,35.517,35.5258,28400.0
2011-10-25 14:10:00,40.4,40.43,40.38,40.43,36300.0,35.517,35.5434,35.4994,35.5434,36300.0
2011-10-25 14:20:00,40.44,40.44,40.41,40.44,11000.0,35.5522,35.5522,35.5258,35.5522,11000.0
2011-10-25 14:30:00,40.43,40.43,40.39,40.41,12000.0,35.5434,35.5434,35.5082,35.5258,12000.0
2011-10-25 14:40:00,40.4,40.47,40.38,40.43,18100.0,35.517,35.5785,35.4994,35.5434,18100.0
2011-10-25 14:50:00,40.44,40.47,40.42,40.46,22000.0,35.5522,35.5785,35.5346,35.5698,22000.0
2011-10-25 15:00:00,40.47,40.47,40.44,40.45,41800.0,35.5785,35.5785,35.5522,35.561,41800.0
2011-10-25 15:10:00,40.45,40.47,40.43,40.45,33900.0,35.561,35.5785,35.5434,35.561,33900.0
2011-10-25 15:20:00,40.44,40.47,40.43,40.45,65900.0,35.5522,35.5785,35.5434,35.561,65900.0
2011-10-25 15:30:00,40.46,40.47,40.43,40.45,62300.0,35.5698,35.5785,35.5434,35.561,62300.0
2011-10-25 15:40:00,40.45,40.46,40.4,40.44,97800.0,35.561,35.5698,35.517,35.5522,97800.0
2011-10-25 15:50:00,40.43,40.47,40.37,40.39,252200.0,35.5434,35.5785,35.4906,35.5082,252200.0
2011-10-26 09:30:00,40.62,40.66,40.44,40.64,52800.0,35.7104,35.7456,35.5522,35.728,52800.0
2011-10-26 09:40:00,40.62,40.71,40.21,40.26,48500.0,35.7104,35.7895,35.35,35.3939,48500.0
2011-10-26 09:50:00,40.23,40.42,40.19,40.22,49500.0,35.3676,35.5346,35.3324,35.3588,49500.0
2011-10-26 10:00:00,40.21,40.22,39.95,40.0,67300.0,35.35,35.3588,35.1214,35.1654,67300.0
2011-10-26 10:10:00,40.0,40.05,39.83,40.0,29900.0,35.1654,35.2093,35.0159,35.1654,29900.0
2011-10-26 10:20:00,40.0,40.07,39.86,39.9,61100.0,35.1654,35.2269,35.0423,35.0774,61100.0
2011-10-26 10:30:00,39.93,40.02,39.79,39.84,54500.0,35.1038,35.1829,34.9807,35.0247,54500.0
2011-10-26 10:40:00,39.85,39.86,39.66,39.66,20200.0,35.0335,35.0423,34.8664,34.8664,20200.0
2011-10-26 10:50:00,39.64,39.68,39.31,39.38,85100.0,34.8489,34.884,34.5587,34.6203,85100.0
2011-10-26 11:00:00,39.38,39.55,39.38,39.48,37200.0,34.6203,34.7697,34.6203,34.7082,37200.0
2011-10-26 11:10:00,39.47,39.55,39.46,39.55,13600.0,34.6994,34.7697,34.6906,34.7697,13600.0
2011-10-26 11:20:00,39.55,39.69,39.55,39.66,29000.0,34.7697,34.8928,34.7697,34.8664,29000.0
2011-10-26 11:30:00,39.65,39.65,39.57,39.62,34300.0,34.8577,34.8577,34.7873,34.8313,34300.0
2011-10-26 11:40:00,39.62,39.93,39.59,39.87,50700.0,34.8313,35.1038,34.8049,35.0511,50700.0
2011-10-26 11:50:00,39.87,39.93,39.83,39.85,38900.0,35.0511,35.1038,35.0159,35.0335,38900.0
2011-10-26 12:00:00,39.84,39.85,39.73,39.75,86400.0,35.0247,35.0335,34.928,34.9456,86400.0
2011-10-26 12:10:00,39.76,39.79,39.74,39.75,25500.0,34.9544,34.9807,34.9368,34.9456,25500.0
2011-10-26 12:20:00,39.75,39.77,39.72,39.76,27900.0,34.9456,34.9632,34.9192,34.9544,27900.0
2011-10-26 12:30:00,39.75,39.76,39.74,39.75,23900.0,34.9456,34.9544,34.9368,34.9456,23900.0
2011-10-26 12:40:00,39.75,39.79,39.74,39.75,21700.0,34.9456,34.9807,34.9368,34.9456,21700.0
2011-10-26 12:50:00,39.75,39.78,39.74,39.75,21300.0,34.9456,34.9719,34.9368,34.9456,21300.0
2011-10-26 13:00:00,39.75,39.76,39.73,39.75,23300.0,34.9456,34.9544,34.928,34.9456,23300.0
2011-10-26 13:10:00,39.76,39.78,39.74,39.77,9000.0,34.9544,34.9719,34.9368,34.9632,9000.0
2011-10-26 13:20:00,39.76,39.84,39.76,39.82,7400.0,34.9544,35.0247,34.9544,35.0071,7400.0
2011-10-26 13:30:00,39.83,39.95,39.82,39.91,13500.0,35.0159,35.1214,35.0071,35.0862,13500.0
2011-10-26 13:40:00,39.91,39.98,39.84,39.95,18800.0,35.0862,35.1478,35.0247,35.1214,18800.0
2011-10-26 13:50:00,39.94,40.0,39.82,39.9,19100.0,35.1126,35.1654,35.0071,35.0774,19100.0
2011-10-26 14:00:00,39.92,40.07,39.92,40.04,24000.0,35.095,35.2269,35.095,35.2005,24000.0
2011-10-26 14:10:00,40.04,40.08,39.9,39.9,21600.0,35.2005,35.2357,35.0774,35.0774,21600.0
2011-10-26 14:20:00,39.9,39.92,39.88,39.89,8000.0,35.0774,35.095,35.0599,35.0686,8000.0
2011-10-26 14:30:00,39.89,39.98,39.87,39.97,13500.0,35.0686,35.1478,35.0511,35.139,13500.0
2011-10-26 14:40:00,39.96,39.96,39.86,39.9,12200.0,35.1302,35.1302,35.0423,35.0774,12200.0
2011-10-26 14:50:00,39.88,39.88,39.78,39.83,10700.0,35.0599,35.0599,34.9719,35.0159,10700.0
2011-10-26 15:00:00,39.81,39.84,39.78,39.83,13500.0,34.9983,35.0247,34.9719,35.0159,13500.0
2011-10-26 15:10:00,39.83,39.88,39.81,39.82,15900.0,35.0159,35.0599,34.9983,35.0071,15900.0
2011-10-26 15:20:00,39.8,39.88,39.79,39.85,19200.0,34.9895,35.0599,34.9807,35.0335,19200.0
2011-10-26 15:30:00,39.83,39.96,39.81,39.93,33300.0,35.0159,35.1302,34.9983,35.1038,33300.0
2011-10-26 15:40:00,39.94,39.96,39.84,39.84,37000.0,35.1126,35.1302,35.0247,35.0247,37000.0
2011-10-26 15:50:00,39.84,39.9,39.8,39.82,51900.0,35.0247,35.0774,34.9895,35.0071,51900.0
2011-10-27 09:30:00,40.25,40.36,39.88,39.94,61400.0,35.3851,35.4818,35.0599,35.1126,61400.0
2011-10-27 09:40:00,39.94,39.94,39.67,39.68,68100.0,35.1126,35.1126,34.8752,34.884,68100.0
2011-10-27 09:50:00,39.68,39.78,39.6,39.62,46700.0,34.884,34.9719,34.8137,34.8313,46700.0
2011-10-27 10:00:00,39.62,39.71,39.56,39.59,66800.0,34.8313,34.9104,34.7785,34.8049,66800.0
2011-10-27 10:10:00,39.59,39.66,39.58,39.59,21500.0,34.8049,34.8664,34.7961,34.8049,21500.0
2011-10-27 10:20:00,39.61,39.61,39.36,39.45,40600.0,34.8225,34.8225,34.6027,34.6818,40600.0
2011-10-27 10:30:00,39.43,39.45,39.21,39.22,84200.0,34.6642,34.6818,34.4708,34.4796,84200.0
2011-10-27 10:40:00,39.21,39.24,39.13,39.2,57500.0,34.4708,34.4972,34.4005,34.462,57500.0
2011-10-27 10:50:00,39.21,39.3,39.21,39.28,45500.0,34.4708,34.55,34.4708,34.5324,45500.0
2011-10-27 11:00:00,39.27,39.35,39.26,39.35,47800.0,34.5236,34.5939,34.5148,34.5939,47800.0
2011-10-27 11:10:00,39.35,39.39,39.34,39.36,32700.0,34.5939,34.6291,34.5851,34.6027,32700.0
2011-10-27 11:20:00,39.35,39.42,39.35,39.42,24800.0,34.5939,34.6555,34.5939,34.6555,24800.0
2011-10-27 11:30:00,39.4,39.45,39.38,39.44,34400.0,34.6379,34.6818,34.6203,34.673,34400.0
2011-10-27 11:40:00,39.44,39.45,39.42,39.45,13500.0,34.673,34.6818,34.6555,34.6818,13500.0
2011-10-27 11:50:00,39.44,39.58,39.41,39.55,38200.0,34.673,34.7961,34.6467,34.7697,38200.0
2011-10-27 12:00:00,39.56,39.65,39.51,39.51,30500.0,34.7785,34.8577,34.7346,34.7346,30500.0
2011-10-27 12:10:00,39.52,39.62,39.52,39.62,24300.0,34.7434,34.8313,34.7434,34.8313,24300.0
2011-10-27 12:20:00,39.61,39.63,39.55,39.59,27200.0,34.8225,34.8401,34.7697,34.8049,27200.0
2011-10-27 12:30:00,39.59,39.7,39.58,39.7,27100.0,34.8049,34.9016,34.7961,34.9016,27100.0
2011-10-27 12:40:00,39.68,39.73,39.68,39.7,30300.0,34.884,34.928,34.884,34.9016,30300.0
2011-10-27 12:50:00,39.7,39.71,39.65,39.65,21200.0,34.9016,34.9104,34.8577,34.8577,21200.0
2011-10-27 13:00:00,39.67,39.73,39.66,39.73,22500.0,34.8752,34.928,34.8664,34.928,22500.0
2011-10-27 13:10:00,39.74,39.8,39.72,39.77,34600.0,34.9368,34.9895,34.9192,34.9632,34600.0
2011-10-27 13:20:00,39.77,39.83,39.72,39.81,75300.0,34.9632,35.0159,34.9192,34.9983,75300.0
2011-10-27 13:30:00,39.81,39.84,39.68,39.75,67300.0,34.9983,35.0247,34.884,34.9456,67300.0
2011-10-27 13:40:00,39.77,39.83,39.71,39.74,55300.0,34.9632,35.0159,34.9104,34.9368,55300.0
2011-10-27 13:50:00,39.76,39.88,39.75,39.86,64700.0,34.9544,35.0599,34.9456,35.0423,64700.0
2011-10-27 14:00:00,39.87,39.94,39.85,39.88,37700.0,35.0511,35.1126,35.0335,35.0599,37700.0
2011-10-27 14:10:00,39.88,39.92,39.77,39.77,37200.0,35.0599,35.095,34.9632,34.9632,37200.0
2011-10-27 14:20:00,39.77,39.9,39.7,39.9,82600.0,34.9632,35.0774,34.9016,35.0774,82600.0
2011-10-27 14:30:00,39.9,39.91,39.86,39.89,16900.0,35.0774,35.0862,35.0423,35.0686,16900.0
2011-10-27 14:40:00,39.87,39.88,39.76,39.79,43000.0,35.0511,35.0599,34.9544,34.9807,43000.0
2011-10-27 14:50:00,39.8,39.83,39.78,39.8,71700.0,34.9895,35.0159,34.9719,34.9895,71700.0
2011-10-27 15:00:00,39.8,39.93,39.8,39.9,52700.0,34.9895,35.1038,34.9895,35.0774,52700.0
2011-10-27 15:10:00,39.88,39.97,39.86,39.91,61500.0,35.0599,35.139,35.0423,35.0862,61500.0
2011-10-27 15:20:00,39.92,39.97,39.86,39.9,72700.0,35.095,35.139,35.0423,35.0774,72700.0
2011-10-27 15:30:00,39.9,39.99,39.86,39.97,71700.0,35.0774,35.1566,35.0423,35.139,71700.0
2011-10-27 15:40:00,39.98,40.0,39.63,39.65,135100.0,35.1478,35.1654,34.8401,34.8577,135100.0
2011-10-27 15:50:00,39.65,39.83,39.6,39.81,169600.0,34.8577,35.0159,34.8137,34.9983,169600.0
2011-10-28 09:30:00,39.48,40.05,39.31,39.99,51100.0,34.7082,35.2093,34.5587,35.1566,51100.0
2011-10-28 09:40:00,40.01,40.01,39.64,39.64,41200.0,35.1741,35.1741,34.8489,34.8489,41200.0
2011-10-28 09:50:00,39.64,39.77,39.58,39.7,38200.0,34.8489,34.9632,34.7961,34.9016,38200.0
2011-10-28 10:00:00,39.73,39.76,39.53,39.53,73000.0,34.928,34.9544,34.7522,34.7522,73000.0
2011-10-28 10:10:00,39.52,39.55,39.36,39.43,57400.0,34.7434,34.7697,34.6027,34.6642,57400.0
2011-10-28 10:20:00,39.43,39.45,39.28,39.28,48100.0,34.6642,34.6818,34.5324,34.5324,48100.0
2011-10-28 10:30:00,39.28,39.32,39.04,39.05,88000.0,34.5324,34.5675,34.3214,34.3302,88000.0
2011-10-28 10:40:00,39.05,39.1,38.93,39.04,66100.0,34.3302,34.3741,34.2247,34.3214,66100.0
2011-10-28 10:50:00,39.03,39.05,38.96,38.98,54500.0,34.3126,34.3302,34.2511,34.2686,54500.0
2011-10-28 11:00:00,38.99,39.02,38.95,39.02,122600.0,34.2774,34.3038,34.2423,34.3038,122600.0
2011-10-28 11:10:00,39.01,39.19,39.0,39.15,92600.0,34.295,34.4533,34.2862,34.4181,92600.0
2011-10-28 11:20:00,39.14,39.15,39.04,39.06,24200.0,34.4093,34.4181,34.3214,34.339,24200.0
2011-10-28 11:30:00,39.06,39.21,39.05,39.13,18700.0,34.339,34.4708,34.3302,34.4005,18700.0
2011-10-28 11:40:00,39.1,39.14,39.04,39.07,44700.0,34.3741,34.4093,34.3214,34.3478,44700.0
2011-10-28 11:50:00,39.05,39.1,39.0,39.01,25800.0,34.3302,34.3741,34.2862,34.295,25800.0
2011-10-28 12:00:00,39.02,39.03,38.93,39.0,24600.0,34.3038,34.3126,34.2247,34.2862,24600.0
2011-10-28 12:10:00,39.0,39.05,38.99,38.99,20600.0,34.2862,34.3302,34.2774,34.2774,20600.0
2011-10-28 12:20:00,39.0,39.0,38.79,38.84,65900.0,34.2862,34.2862,34.1016,34.1456,65900.0
2011-10-28 12:30:00,38.85,38.89,38.78,38.86,40200.0,34.1543,34.1895,34.0928,34.1631,40200.0
2011-10-28 12:40:00,38.84,38.97,38.79,38.95,30200.0,34.1456,34.2598,34.1016,34.2423,30200.0
2011-10-28 12:50:00,38.94,39.0,38.88,38.93,54000.0,34.2335,34.2862,34.1807,34.2247,54000.0
2011-10-28 13:00:00,38.91,38.98,38.9,38.91,29100.0,34.2071,34.2686,34.1983,34.2071,29100.0
2011-10-28 13:10:00,38.93,39.01,38.78,39.0,65800.0,34.2247,34.295,34.0928,34.2862,65800.0
2011-10-28 13:20:00,39.0,39.08,38.89,38.89,106100.0,34.2862,34.3565,34.1895,34.1895,106100.0
2011-10-28 13:30:00,38.89,38.9,38.75,38.79,41500.0,34.1895,34.1983,34.0664,34.1016,41500.0
2011-10-28 13:40:00,38.78,38.78,38.7,38.71,22700.0,34.0928,34.0928,34.0225,34.0313,22700.0
2011-10-28 13:50:00,38.72,38.72,38.52,38.6,52000.0,34.0401,34.0401,33.8642,33.9346,52000.0
2011-10-28 14:00:00,38.62,38.73,38.61,38.71,33100.0,33.9521,34.0489,33.9434,34.0313,33100.0
2011-10-28 14:10:00,38.72,38.89,38.72,38.87,56600.0,34.0401,34.1895,34.0401,34.1719,56600.0
2011-10-28 14:20:00,38.88,39.11,38.87,39.05,74800.0,34.1807,34.3829,34.1719,34.3302,74800.0
2011-10-28 14:30:00,39.05,39.07,38.87,38.88,41900.0,34.3302,34.3478,34.1719,34.1807,41900.0
2011-10-28 14:40:00,38.89,38.96,38.86,38.9,11900.0,34.1895,34.2511,34.1631,34.1983,11900.0
2011-10-28 14:50:00,38.89,38.91,38.7,38.7,37300.0,34.1895,34.2071,34.0225,34.0225,37300.0
2011-10-28 15:00:00,38.71,38.91,38.71,38.85,40100.0,34.0313,34.2071,34.0313,34.1543,40100.0
2011-10-28 15:10:00,38.85,38.9,38.78,38.79,52600.0,34.1543,34.1983,34.0928,34.1016,52600.0
2011-10-28 15:20:00,38.8,38.91,38.79,38.9,29400.0,34.1104,34.2071,34.1016,34.1983,29400.0
2011-10-28 15:30:00,38.9,38.98,38.78,38.93,92800.0,34.1983,34.2686,34.0928,34.2247,92800.0
2011-10-28 15:40:00,38.94,39.0,38.9,38.99,102900.0,34.2335,34.2862,34.1983,34.2774,102900.0
2011-10-28 15:50:00,38.99,39.0,38.95,38.98,101400.0,34.2774,34.2862,34.2423,34.2686,101400.0
2011-10-31 09:30:00,38.82,39.48,38.72,39.25,60100.0,34.128,34.7082,34.0401,34.506,60100.0
2011-10-31 09:40:00,39.24,39.34,39.17,39.17,30200.0,34.4972,34.5851,34.4357,34.4357,30200.0
2011-10-31 09:50:00,39.22,39.29,38.94,39.08,65000.0,34.4796,34.5412,34.2335,34.3565,65000.0
2011-10-31 10:00:00,39.08,39.3,39.08,39.29,58700.0,34.3565,34.55,34.3565,34.5412,58700.0
2011-10-31 10:10:00,39.29,39.44,39.2,39.39,51300.0,34.5412,34.673,34.462,34.6291,51300.0
2011-10-31 10:20:00,39.4,39.41,39.18,39.3,168500.0,34.6379,34.6467,34.4445,34.55,168500.0
2011-10-31 10:30:00,39.28,39.41,39.22,39.41,47600.0,34.5324,34.6467,34.4796,34.6467,47600.0
2011-10-31 10:40:00,39.42,39.42,39.29,39.33,25100.0,34.6555,34.6555,34.5412,34.5763,25100.0
2011-10-31 10:50:00,39.36,39.41,39.31,39.36,11500.0,34.6027,34.6467,34.5587,34.6027,11500.0
2011-10-31 11:00:00,39.36,39.52,39.36,39.47,64500.0,34.6027,34.7434,34.6027,34.6994,64500.0
2011-10-31 11:10:00,39.46,39.49,39.36,39.38,42200.0,34.6906,34.717,34.6027,34.6203,42200.0
2011-10-31 11:20:00,39.39,39.4,39.23,39.26,64400.0,34.6291,34.6379,34.4884,34.5148,64400.0
2011-10-31 11:30:00,39.28,39.46,39.28,39.46,74000.0,34.5324,34.6906,34.5324,34.6906,74000.0
2011-10-31 11:40:00,39.46,39.46,39.36,39.39,24500.0,34.6906,34.6906,34.6027,34.6291,24500.0
2011-10-31 11:50:00,39.38,39.43,39.36,39.4,83000.0,34.6203,34.6642,34.6027,34.6379,83000.0
2011-10-31 12:00:00,39.39,39.41,39.39,39.4,43200.0,34.6291,34.6467,34.6291,34.6379,43200.0
2011-10-31 12:10:00,39.4,39.47,39.37,39.4,47600.0,34.6379,34.6994,34.6115,34.6379,47600.0
2011-10-31 12:20:00,39.4,39.41,39.28,39.29,58900.0,34.6379,34.6467,34.5324,34.5412,58900.0
2011-10-31 12:30:00,39.29,39.38,39.27,39.35,101700.0,34.5412,34.6203,34.5236,34.5939,101700.0
2011-10-31 12:40:00,39.35,39.43,39.33,39.4,41400.0,34.5939,34.6642,34.5763,34.6379,41400.0
2011-10-31 12:50:00,39.42,39.61,39.39,39.61,40700.0,34.6555,34.8225,34.6291,34.8225,40700.0
2011-10-31 13:00:00,39.63,39.65,39.57,39.57,30000.0,34.8401,34.8577,34.7873,34.7873,30000.0
2011-10-31 13:10:00,39.57,39.67,39.54,39.6,47000.0,34.7873,34.8752,34.761,34.8137,47000.0
2011-10-31 13:20:00,39.59,39.72,39.58,39.66,49800.0,34.8049,34.9192,34.7961,34.8664,49800.0
2011-10-31 13:30:00,39.66,39.75,39.65,39.7,36600.0,34.8664,34.9456,34.8577,34.9016,36600.0
2011-10-31 13:40:00,39.73,39.8,39.69,39.77,34900.0,34.928,34.9895,34.8928,34.9632,34900.0
2011-10-31 13:50:00,39.77,39.77,39.6,39.61,69400.0,34.9632,34.9632,34.8137,34.8225,69400.0
2011-10-31 14:00:00,39.61,39.76,39.61,39.72,33500.0,34.8225,34.9544,34.8225,34.9192,33500.0
2011-10-31 14:10:00,39.72,39.72,39.58,39.59,41700.0,34.9192,34.9192,34.7961,34.8049,41700.0
2011-10-31 14:20:00,39.6,39.67,39.57,39.62,112800.0,34.8137,34.8752,34.7873,34.8313,112800.0
2011-10-31 14:30:00,39.63,39.68,39.58,39.65,46100.0,34.8401,34.884,34.7961,34.8577,46100.0
2011-10-31 14:40:00,39.65,39.8,39.64,39.79,36400.0,34.8577,34.9895,34.8489,34.9807,36400.0
2011-10-31 14:50:00,39.81,39.9,39.8,39.85,60000.0,34.9983,35.0774,34.9895,35.0335,60000.0
2011-10-31 15:00:00,39.85,39.92,39.85,39.9,42200.0,35.0335,35.095,35.0335,35.0774,42200.0
2011-10-31 15:10:00,39.9,39.9,39.63,39.64,57400.0,35.0774,35.0774,34.8401,34.8489,57400.0
2011-10-31 15:20:00,39.63,39.81,39.62,39.79,54400.0,34.8401,34.9983,34.8313,34.9807,54400.0
2011-10-31 15:30:00,39.79,39.89,39.75,39.8,64000.0,34.9807,35.0686,34.9456,34.9895,64000.0
2011-10-31 15:40:00,39.79,39.86,39.69,39.85,105700.0,34.9807,35.0423,34.8928,35.0335,105700.0
2011-10-31 15:50:00,39.85,39.87,39.66,39.7,136200.0,35.0335,35.0511,34.8664,34.9016,136200.0
2011-11-01 09:30:00,38.98,39.42,38.63,39.31,69700.0,34.2686,34.6555,33.9609,34.5587,69700.0
2011-11-01 09:40:00,39.32,39.65,39.31,39.58,30000.0,34.5675,34.8577,34.5587,34.7961,30000.0
2011-11-01 09:50:00,39.56,39.67,39.56,39.59,23100.0,34.7785,34.8752,34.7785,34.8049,23100.0
2011-11-01 10:00:00,39.53,39.63,39.35,39.38,49100.0,34.7522,34.8401,34.5939,34.6203,49100.0
2011-11-01 10:10:00,39.37,39.46,39.24,39.27,17400.0,34.6115,34.6906,34.4972,34.5236,17400.0
2011-11-01 10:20:00,39.27,39.39,39.24,39.32,12600.0,34.5236,34.6291,34.4972,34.5675,12600.0
2011-11-01 10:30:00,39.32,39.43,39.29,39.4,8400.0,34.5675,34.6642,34.5412,34.6379,8400.0
2011-11-01 10:40:00,39.4,39.45,39.36,39.39,13500.0,34.6379,34.6818,34.6027,34.6291,13500.0
2011-11-01 10:50:00,39.36,39.46,39.36,39.42,13100.0,34.6027,34.6906,34.6027,34.6555,13100.0
2011-11-01 11:00:00,39.45,39.46,39.39,39.4,21800.0,34.6818,34.6906,34.6291,34.6379,21800.0
2011-11-01 11:10:00,39.39,39.42,39.37,39.4,9400.0,34.6291,34.6555,34.6115,34.6379,9400.0
2011-11-01 11:20:00,39.39,39.44,39.35,39.39,14100.0,34.6291,34.673,34.5939,34.6291,14100.0
2011-11-01 11:30:00,39.37,39.39,39.21,39.24,11200.0,34.6115,34.6291,34.4708,34.4972,11200.0
2011-11-01 11:40:00,39.23,39.27,39.11,39.13,9500.0,34.4884,34.5236,34.3829,34.4005,9500.0
2011-11-01 11:50:00,39.12,39.19,39.07,39.07,11100.0,34.3917,34.4533,34.3478,34.3478,11100.0
2011-11-01 12:00:00,39.06,39.19,39.02,39.19,16600.0,34.339,34.4533,34.3038,34.4533,16600.0
2011-11-01 12:10:00,39.21,39.24,39.11,39.14,8300.0,34.4708,34.4972,34.3829,34.4093,8300.0
2011-11-01 12:20:00,39.11,39.17,39.08,39.1,7800.0,34.3829,34.4357,34.3565,34.3741,7800.0
2011-11-01 12:30:00,39.1,39.23,39.09,39.14,16200.0,34.3741,34.4884,34.3653,34.4093,16200.0
2011-11-01 12:40:00,39.14,39.18,39.05,39.05,10500.0,34.4093,34.4445,34.3302,34.3302,10500.0
2011-11-01 12:50:00,39.04,39.07,39.0,39.0,8200.0,34.3214,34.3478,34.2862,34.2862,8200.0
2011-11-01 13:00:00,39.01,39.15,38.99,39.1,24800.0,34.295,34.4181,34.2774,34.3741,24800.0
2011-11-01 13:10:00,39.11,39.16,39.01,39.02,10500.0,34.3829,34.4269,34.295,34.3038,10500.0
2011-11-01 13:20:00,39.02,39.21,38.96,39.18,25400.0,34.3038,34.4708,34.2511,34.4445,25400.0
2011-11-01 13:30:00,39.18,39.38,39.18,39.34,17800.0,34.4445,34.6203,34.4445,34.5851,17800.0
2011-11-01 13:40:00,39.28,39.44,39.24,39.38,21000.0,34.5324,34.673,34.4972,34.6203,21000.0
2011-11-01 13:50:00,39.39,39.44,39.28,39.31,16100.0,34.6291,34.673,34.5324,34.5587,16100.0
2011-11-01 14:00:00,39.29,39.38,39.26,39.27,19800.0,34.5412,34.6203,34.5148,34.5236,19800.0
2011-11-01 14:10:00,39.28,39.31,39.21,39.23,16000.0,34.5324,34.5587,34.4708,34.4884,16000.0
2011-11-01 14:20:00,39.23,39.29,39.2,39.22,17000.0,34.4884,34.5412,34.462,34.4796,17000.0
2011-11-01 14:30:00,39.22,39.23,39.18,39.2,11800.0,34.4796,34.4884,34.4445,34.462,11800.0
2011-11-01 14:40:00,39.19,39.27,39.18,39.24,15400.0,34.4533,34.5236,34.4445,34.4972,15400.0
2011-11-01 14:50:00,39.22,39.29,39.17,39.28,27800.0,34.4796,34.5412,34.4357,34.5324,27800.0
2011-11-01 15:00:00,39.27,39.27,39.22,39.24,53300.0,34.5236,34.5236,34.4796,34.4972,53300.0
2011-11-01 15:10:00,39.25,39.3,39.23,39.27,31200.0,34.506,34.55,34.4884,34.5236,31200.0
2011-11-01 15:20:00,39.3,39.3,39.21,39.23,36500.0,34.55,34.55,34.4708,34.4884,36500.0
2011-11-01 15:30:00,39.23,39.33,39.22,39.31,47400.0,34.4884,34.5763,34.4796,34.5587,47400.0
2011-11-01 15:40:00,39.31,39.31,39.15,39.2,62200.0,34.5587,34.5587,34.4181,34.462,62200.0
2011-11-01 15:50:00,39.19,39.22,39.07,39.12,59500.0,34.4533,34.4796,34.3478,34.3917,59500.0
2011-11-02 09:30:00,39.39,39.47,39.2,39.2,22800.0,34.6291,34.6994,34.462,34.462,22800.0
2011-11-02 09:40:00,39.17,39.27,39.08,39.24,7200.0,34.4357,34.5236,34.3565,34.4972,7200.0
2011-11-02 09:50:00,39.24,39.3,39.22,39.3,4200.0,34.4972,34.55,34.4796,34.55,4200.0
2011-11-02 10:00:00,39.32,39.47,39.29,39.44,12300.0,34.5675,34.6994,34.5412,34.673,12300.0
2011-11-02 10:10:00,39.45,39.49,39.43,39.47,18200.0,34.6818,34.717,34.6642,34.6994,18200.0
2011-11-02 10:20:00,39.48,39.53,39.47,39.48,7100.0,34.7082,34.7522,34.6994,34.7082,7100.0
2011-11-02 10:30:00,39.47,39.54,39.46,39.53,4800.0,34.6994,34.761,34.6906,34.7522,4800.0
2011-11-02 10:40:00,39.51,39.56,39.5,39.51,8300.0,34.7346,34.7785,34.7258,34.7346,8300.0
2011-11-02 10:50:00,39.53,39.61,39.5,39.54,7100.0,34.7522,34.8225,34.7258,34.761,7100.0
2011-11-02 11:00:00,39.55,39.55,39.48,39.49,6000.0,34.7697,34.7697,34.7082,34.717,6000.0
2011-11-02 11:10:00,39.5,39.52,39.44,39.5,17600.0,34.7258,34.7434,34.673,34.7258,17600.0
2011-11-02 11:20:00,39.5,39.56,39.47,39.48,20000.0,34.7258,34.7785,34.6994,34.7082,20000.0
2011-11-02 11:30:00,39.5,39.5,39.46,39.49,5700.0,34.7258,34.7258,34.6906,34.717,5700.0
2011-11-02 11:40:00,39.49,39.52,39.46,39.51,4500.0,34.717,34.7434,34.6906,34.7346,4500.0
2011-11-02 11:50:00,39.49,39.55,39.43,39.48,8600.0,34.717,34.7697,34.6642,34.7082,8600.0
2011-11-02 12:00:00,39.44,39.48,39.43,39.45,5400.0,34.673,34.7082,34.6642,34.6818,5400.0
2011-11-02 12:10:00,39.47,39.48,39.39,39.4,5500.0,34.6994,34.7082,34.6291,34.6379,5500.0
2011-11-02 12:20:00,39.4,39.43,39.31,39.34,13100.0,34.6379,34.6642,34.5587,34.5851,13100.0
2011-11-02 12:30:00,39.35,39.45,39.27,39.27,19200.0,34.5939,34.6818,34.5236,34.5236,19200.0
2011-11-02 12:40:00,39.31,39.34,39.2,39.22,10100.0,34.5587,34.5851,34.462,34.4796,10100.0
2011-11-02 12:50:00,39.23,39.32,39.14,39.21,55100.0,34.4884,34.5675,34.4093,34.4708,55100.0
2011-11-02 13:00:00,39.22,39.23,39.0,39.08,29900.0,34.4796,34.4884,34.2862,34.3565,29900.0
2011-11-02 13:10:00,39.11,39.24,39.11,39.24,3600.0,34.3829,34.4972,34.3829,34.4972,3600.0
2011-11-02 13:20:00,39.25,39.28,39.22,39.27,5400.0,34.506,34.5324,34.4796,34.5236,5400.0
2011-11-02 13:30:00,39.29,39.34,39.27,39.34,3000.0,34.5412,34.5851,34.5236,34.5851,3000.0
2011-11-02 13:40:00,39.33,39.39,39.33,39.38,2900.0,34.5763,34.6291,34.5763,34.6203,2900.0
2011-11-02 13:50:00,39.38,39.38,39.3,39.3,8200.0,34.6203,34.6203,34.55,34.55,8200.0
2011-11-02 14:00:00,39.33,39.36,39.26,39.26,8900.0,34.5763,34.6027,34.5148,34.5148,8900.0
2011-11-02 14:10:00,39.25,39.32,39.21,39.28,9700.0,34.506,34.5675,34.4708,34.5324,9700.0
2011-11-02 14:20:00,39.28,39.32,39.25,39.28,13500.0,34.5324,34.5675,34.506,34.5324,13500.0
2011-11-02 14:30:00,39.27,39.37,39.26,39.28,9800.0,34.5236,34.6115,34.5148,34.5324,9800.0
2011-11-02 14:40:00,39.26,39.32,39.23,39.3,7600.0,34.5148,34.5675,34.4884,34.55,7600.0
2011-11-02 14:50:00,39.3,39.42,39.3,39.38,23600.0,34.55,34.6555,34.55,34.6203,23600.0
2011-11-02 15:00:00,39.38,39.39,39.3,39.32,26500.0,34.6203,34.6291,34.55,34.5675,26500.0
2011-11-02 15:10:00,39.32,39.33,39.22,39.25,19400.0,34.5675,34.5763,34.4796,34.506,19400.0
2011-11-02 15:20:00,39.26,39.31,39.18,39.21,18800.0,34.5148,34.5587,34.4445,34.4708,18800.0
2011-11-02 15:30:00,39.22,39.27,39.17,39.25,22900.0,34.4796,34.5236,34.4357,34.506,22900.0
2011-11-02 15:40:00,39.25,39.26,39.15,39.25,42300.0,34.506,34.5148,34.4181,34.506,42300.0
2011-11-02 15:50:00,39.26,39.26,39.15,39.17,71800.0,34.5148,34.5148,34.4181,34.4357,71800.0
2011-11-03 09:30:00,39.13,39.41,38.58,38.88,94900.0,34.4005,34.6467,33.917,34.1807,94900.0
2011-11-03 09:40:00,38.93,39.07,38.69,38.78,43900.0,34.2247,34.3478,34.0137,34.0928,43900.0
2011-11-03 09:50:00,38.76,39.04,38.74,39.01,53900.0,34.0752,34.3214,34.0576,34.295,53900.0
2011-11-03 10:00:00,38.99,39.04,38.8,38.82,33900.0,34.2774,34.3214,34.1104,34.128,33900.0
2011-11-03 10:10:00,38.81,39.25,38.81,39.12,45800.0,34.1192,34.506,34.1192,34.3917,45800.0
2011-11-03 10:20:00,39.12,39.13,38.98,39.08,43300.0,34.3917,34.4005,34.2686,34.3565,43300.0
2011-11-03 10:30:00,39.1,39.15,38.86,38.89,26700.0,34.3741,34.4181,34.1631,34.1895,26700.0
2011-11-03 10:40:00,38.89,39.0,38.82,38.99,74100.0,34.1895,34.2862,34.128,34.2774,74100.0
2011-11-03 10:50:00,39.0,39.14,38.94,39.0,132700.0,34.2862,34.4093,34.2335,34.2862,132700.0
2011-11-03 11:00:00,39.0,39.08,38.94,38.95,57500.0,34.2862,34.3565,34.2335,34.2423,57500.0
2011-11-03 11:10:00,38.96,39.11,38.94,38.95,44800.0,34.2511,34.3829,34.2335,34.2423,44800.0
2011-11-03 11:20:00,38.96,39.01,38.9,38.9,13300.0,34.2511,34.295,34.1983,34.1983,13300.0
2011-11-03 11:30:00,38.9,38.92,38.82,38.83,13100.0,34.1983,34.2159,34.128,34.1368,13100.0
2011-11-03 11:40:00,38.84,39.01,38.84,39.0,33800.0,34.1456,34.295,34.1456,34.2862,33800.0
2011-11-03 11:50:00,39.01,39.13,38.96,38.96,68500.0,34.295,34.4005,34.2511,34.2511,68500.0
2011-11-03 12:00:00,38.99,39.0,38.86,38.88,14000.0,34.2774,34.2862,34.1631,34.1807,14000.0
2011-11-03 12:10:00,38.88,38.9,38.8,38.82,11300.0,34.1807,34.1983,34.1104,34.128,11300.0
2011-11-03 12:20:00,38.82,38.85,38.8,38.84,7400.0,34.128,34.1543,34.1104,34.1456,7400.0
2011-11-03 12:30:00,38.86,38.86,38.77,38.82,21100.0,34.1631,34.1631,34.084,34.128,21100.0
2011-11-03 12:40:00,38.84,39.03,38.82,39.02,26000.0,34.1456,34.3126,34.128,34.3038,26000.0
2011-11-03 12:50:00,39.04,39.15,39.0,39.04,25900.0,34.3214,34.4181,34.2862,34.3214,25900.0
2011-11-03 13:00:00,39.04,39.1,39.01,39.1,4200.0,34.3214,34.3741,34.295,34.3741,4200.0
2011-11-03 13:10:00,39.11,39.13,39.08,39.12,12800.0,34.3829,34.4005,34.3565,34.3917,12800.0
2011-11-03 13:20:00,39.12,39.14,39.09,39.12,23100.0,34.3917,34.4093,34.3653,34.3917,23100.0
2011-11-03 13:30:00,39.12,39.15,39.09,39.13,17600.0,34.3917,34.4181,34.3653,34.4005,17600.0
2011-11-03 13:40:00,39.13,39.16,39.09,39.16,36600.0,34.4005,34.4269,34.3653,34.4269,36600.0
2011-11-03 13:50:00,39.16,39.19,39.01,39.02,38900.0,34.4269,34.4533,34.295,34.3038,38900.0
2011-11-03 14:00:00,39.02,39.08,39.0,39.04,19000.0,34.3038,34.3565,34.2862,34.3214,19000.0
2011-11-03 14:10:00,39.06,39.12,38.98,39.11,32100.0,34.339,34.3917,34.2686,34.3829,32100.0
2011-11-03 14:20:00,39.1,39.15,39.08,39.11,13000.0,34.3741,34.4181,34.3565,34.3829,13000.0
2011-11-03 14:30:00,39.1,39.11,39.01,39.07,31900.0,34.3741,34.3829,34.295,34.3478,31900.0
2011-11-03 14:40:00,39.07,39.09,39.02,39.05,16000.0,34.3478,34.3653,34.3038,34.3302,16000.0
2011-11-03 14:50:00,39.05,39.05,38.98,38.99,19100.0,34.3302,34.3302,34.2686,34.2774,19100.0
2011-11-03 15:00:00,38.99,39.0,38.94,38.96,41000.0,34.2774,34.2862,34.2335,34.2511,41000.0
2011-11-03 15:10:00,38.97,39.0,38.93,38.94,24800.0,34.2598,34.2862,34.2247,34.2335,24800.0
2011-11-03 15:20:00,38.95,38.95,38.91,38.93,24500.0,34.2423,34.2423,34.2071,34.2247,24500.0
2011-11-03 15:30:00,38.93,38.96,38.86,38.88,39000.0,34.2247,34.2511,34.1631,34.1807,39000.0
2011-11-03 15:40:00,38.87,38.9,38.78,38.89,65800.0,34.1719,34.1983,34.0928,34.1895,65800.0
2011-11-03 15:50:00,38.89,38.95,38.82,38.89,98500.0,34.1895,34.2423,34.128,34.1895,98500.0
2011-11-04 09:30:00,38.86,38.96,38.65,38.94,25000.0,34.1631,34.2511,33.9785,34.2335,25000.0
2011-11-04 09:40:00,38.9,38.97,38.84,38.89,19300.0,34.1983,34.2598,34.1456,34.1895,19300.0
2011-11-04 09:50:00,38.9,38.96,38.84,38.9,29300.0,34.1983,34.2511,34.1456,34.1983,29300.0
2011-11-04 10:00:00,38.9,38.94,38.9,38.93,18700.0,34.1983,34.2335,34.1983,34.2247,18700.0
2011-11-04 10:10:00,38.94,39.0,38.9,38.9,18100.0,34.2335,34.2862,34.1983,34.1983,18100.0
2011-11-04 10:20:00,38.91,38.93,38.81,38.82,12900.0,34.2071,34.2247,34.1192,34.128,12900.0
2011-11-04 10:30:00,38.83,38.85,38.72,38.73,14700.0,34.1368,34.1543,34.0401,34.0489,14700.0
2011-11-04 10:40:00,38.72,38.84,38.72,38.82,56000.0,34.0401,34.1456,34.0401,34.128,56000.0
2011-11-04 10:50:00,38.82,38.88,38.75,38.88,17000.0,34.128,34.1807,34.0664,34.1807,17000.0
2011-11-04 11:00:00,38.88,38.98,38.88,38.96,13400.0,34.1807,34.2686,34.1807,34.2511,13400.0
2011-11-04 11:10:00,38.97,39.08,38.96,39.08,15800.0,34.2598,34.3565,34.2511,34.3565,15800.0
2011-11-04 11:20:00,39.06,39.13,39.02,39.12,13000.0,34.339,34.4005,34.3038,34.3917,13000.0
2011-11-04 11:30:00,39.12,39.19,39.11,39.18,9100.0,34.3917,34.4533,34.3829,34.4445,9100.0
2011-11-04 11:40:00,39.19,39.2,39.12,39.16,10600.0,34.4533,34.462,34.3917,34.4269,10600.0
2011-11-04 11:50:00,39.15,39.2,39.14,39.17,9100.0,34.4181,34.462,34.4093,34.4357,9100.0
2011-11-04 12:00:00,39.2,39.21,39.15,39.15,10200.0,34.462,34.4708,34.4181,34.4181,10200.0
2011-11-04 12:10:00,39.16,39.21,39.16,39.19,9200.0,34.4269,34.4708,34.4269,34.4533,9200.0
2011-11-04 12:20:00,39.19,39.23,39.17,39.21,7900.0,34.4533,34.4884,34.4357,34.4708,7900.0
2011-11-04 12:30:00,39.21,39.22,39.13,39.18,15700.0,34.4708,34.4796,34.4005,34.4445,15700.0
2011-11-04 12:40:00,39.17,39.22,39.15,39.22,13600.0,34.4357,34.4796,34.4181,34.4796,13600.0
2011-11-04 12:50:00,39.22,39.25,39.19,39.24,11100.0,34.4796,34.506,34.4533,34.4972,11100.0
2011-11-04 13:00:00,39.25,39.25,39.2,39.23,21800.0,34.506,34.506,34.462,34.4884,21800.0
2011-11-04 13:10:00,39.24,39.26,39.23,39.23,28300.0,34.4972,34.5148,34.4884,34.4884,28300.0
2011-11-04 13:20:00,39.24,39.26,39.19,39.25,21800.0,34.4972,34.5148,34.4533,34.506,21800.0
2011-11-04 13:30:00,39.25,39.26,39.22,39.25,14200.0,34.506,34.5148,34.4796,34.506,14200.0
2011-11-04 13:40:00,39.25,39.39,39.23,39.35,68500.0,34.506,34.6291,34.4884,34.5939,68500.0
2011-11-04 13:50:00,39.36,39.47,39.36,39.46,30300.0,34.6027,34.6994,34.6027,34.6906,30300.0
2011-11-04 14:00:00,39.47,39.5,39.47,39.5,20600.0,34.6994,34.7258,34.6994,34.7258,20600.0
2011-11-04 14:10:00,39.51,39.57,39.49,39.56,10900.0,34.7346,34.7873,34.717,34.7785,10900.0
2011-11-04 14:20:00,39.56,39.57,39.47,39.48,13200.0,34.7785,34.7873,34.6994,34.7082,13200.0
2011-11-04 14:30:00,39.47,39.49,39.41,39.41,13900.0,34.6994,34.717,34.6467,34.6467,13900.0
2011-11-04 14:40:00,39.42,39.53,39.42,39.52,12500.0,34.6555,34.7522,34.6555,34.7434,12500.0
2011-11-04 14:50:00,39.5,39.51,39.3,39.35,67100.0,34.7258,34.7346,34.55,34.5939,67100.0
2011-11-04 15:00:00,39.36,39.38,39.3,39.3,17300.0,34.6027,34.6203,34.55,34.55,17300.0
2011-11-04 15:10:00,39.31,39.34,39.3,39.33,13100.0,34.5587,34.5851,34.55,34.5763,13100.0
2011-11-04 15:20:00,39.3,39.34,39.28,39.29,13900.0,34.55,34.5851,34.5324,34.5412,13900.0
2011-11-04 15:30:00,39.28,39.33,39.22,39.24,40900.0,34.5324,34.5763,34.4796,34.4972,40900.0
2011-11-04 15:40:00,39.25,39.31,39.25,39.28,21100.0,34.506,34.5587,34.506,34.5324,21100.0
2011-11-04 15:50:00,39.27,39.27,39.2,39.27,48700.0,34.5236,34.5236,34.462,34.5236,48700.0
2011-11-07 09:30:00,39.27,39.36,39.25,39.3,16300.0,34.5236,34.6027,34.506,34.55,16300.0
2011-11-07 09:40:00,39.31,39.41,39.25,39.34,18800.0,34.5587,34.6467,34.506,34.5851,18800.0
2011-11-07 09:50:00,39.33,39.5,39.25,39.35,70900.0,34.5763,34.7258,34.506,34.5939,70900.0
2011-11-07 10:00:00,39.36,39.36,39.17,39.28,19900.0,34.6027,34.6027,34.4357,34.5324,19900.0
2011-11-07 10:10:00,39.28,39.32,39.24,39.29,11600.0,34.5324,34.5675,34.4972,34.5412,11600.0
2011-11-07 10:20:00,39.29,39.36,39.29,39.34,7200.0,34.5412,34.6027,34.5412,34.5851,7200.0
2011-11-07 10:30:00,39.31,39.4,39.12,39.13,29400.0,34.5587,34.6379,34.3917,34.4005,29400.0
2011-11-07 10:40:00,39.15,39.16,39.07,39.09,6700.0,34.4181,34.4269,34.3478,34.3653,6700.0
2011-11-07 10:50:00,39.1,39.12,39.06,39.06,4400.0,34.3741,34.3917,34.339,34.339,4400.0
2011-11-07 11:00:00,39.06,39.07,39.02,39.03,9200.0,34.339,34.3478,34.3038,34.3126,9200.0
2011-11-07 11:10:00,39.02,39.09,39.02,39.05,5700.0,34.3038,34.3653,34.3038,34.3302,5700.0
2011-11-07 11:20:00,39.02,39.06,38.93,38.93,19900.0,34.3038,34.339,34.2247,34.2247,19900.0
2011-11-07 11:30:00,38.95,38.98,38.94,38.98,6800.0,34.2423,34.2686,34.2335,34.2686,6800.0
2011-11-07 11:40:00,38.99,39.0,38.94,38.96,7500.0,34.2774,34.2862,34.2335,34.2511,7500.0
2011-11-07 11:50:00,38.98,39.01,38.94,38.97,6300.0,34.2686,34.295,34.2335,34.2598,6300.0
2011-11-07 12:00:00,38.98,39.05,38.98,39.0,2800.0,34.2686,34.3302,34.2686,34.2862,2800.0
2011-11-07 12:10:00,38.99,39.04,38.94,38.94,13500.0,34.2774,34.3214,34.2335,34.2335,13500.0
2011-11-07 12:20:00,38.93,38.99,38.93,38.97,9700.0,34.2247,34.2774,34.2247,34.2598,9700.0
2011-11-07 12:30:00,38.95,39.01,38.93,39.01,9300.0,34.2423,34.295,34.2247,34.295,9300.0
2011-11-07 12:40:00,39.02,39.14,39.02,39.11,34900.0,34.3038,34.4093,34.3038,34.3829,34900.0
2011-11-07 12:50:00,39.13,39.21,39.1,39.1,6800.0,34.4005,34.4708,34.3741,34.3741,6800.0
2011-11-07 13:00:00,39.1,39.11,39.01,39.03,7700.0,34.3741,34.3829,34.295,34.3126,7700.0
2011-11-07 13:10:00,39.04,39.04,39.02,39.02,7200.0,34.3214,34.3214,34.3038,34.3038,7200.0
2011-11-07 13:20:00,39.03,39.14,39.02,39.14,8800.0,34.3126,34.4093,34.3038,34.4093,8800.0
2011-11-07 13:30:00,39.14,39.14,39.09,39.09,4200.0,34.4093,34.4093,34.3653,34.3653,4200.0
2011-11-07 13:40:00,39.07,39.08,39.05,39.05,6000.0,34.3478,34.3565,34.3302,34.3302,6000.0
2011-11-07 13:50:00,39.06,39.21,39.05,39.17,11700.0,34.339,34.4708,34.3302,34.4357,11700.0
2011-11-07 14:00:00,39.17,39.18,39.09,39.1,11700.0,34.4357,34.4445,34.3653,34.3741,11700.0
2011-11-07 14:10:00,39.11,39.14,39.08,39.08,15300.0,34.3829,34.4093,34.3565,34.3565,15300.0
2011-11-07 14:20:00,39.09,39.17,39.08,39.14,11800.0,34.3653,34.4357,34.3565,34.4093,11800.0
2011-11-07 14:30:00,39.13,39.16,39.13,39.16,11100.0,34.4005,34.4269,34.4005,34.4269,11100.0
2011-11-07 14:40:00,39.14,39.17,39.08,39.16,14200.0,34.4093,34.4357,34.3565,34.4269,14200.0
2011-11-07 14:50:00,39.17,39.2,39.16,39.17,9100.0,34.4357,34.462,34.4269,34.4357,9100.0
2011-11-07 15:00:00,39.17,39.18,39.08,39.08,25900.0,34.4357,34.4445,34.3565,34.3565,25900.0
2011-11-07 15:10:00,39.08,39.14,39.07,39.09,13900.0,34.3565,34.4093,34.3478,34.3653,13900.0
2011-11-07 15:20:00,39.08,39.18,39.08,39.11,15100.0,34.3565,34.4445,34.3565,34.3829,15100.0
2011-11-07 15:30:00,39.11,39.17,39.11,39.13,24600.0,34.3829,34.4357,34.3829,34.4005,24600.0
2011-11-07 15:40:00,39.13,39.16,39.07,39.13,19900.0,34.4005,34.4269,34.3478,34.4005,19900.0
2011-11-07 15:50:00,39.13,39.21,39.1,39.14,35200.0,34.4005,34.4708,34.3741,34.4093,35200.0
2011-11-08 09:30:00,39.31,39.47,39.28,39.3,11300.0,34.5587,34.6994,34.5324,34.55,11300.0
2011-11-08 09:40:00,39.28,39.3,39.15,39.21,25900.0,34.5324,34.55,34.4181,34.4708,25900.0
2011-11-08 09:50:00,39.23,39.35,39.2,39.35,49900.0,34.4884,34.5939,34.462,34.5939,49900.0
2011-11-08 10:00:00,39.35,39.36,39.28,39.29,21300.0,34.5939,34.6027,34.5324,34.5412,21300.0
2011-11-08 10:10:00,39.27,39.31,39.22,39.31,20900.0,34.5236,34.5587,34.4796,34.5587,20900.0
2011-11-08 10:20:00,39.3,39.3,38.94,39.05,20300.0,34.55,34.55,34.2335,34.3302,20300.0
2011-11-08 10:30:00,39.04,39.04,38.89,38.95,9400.0,34.3214,34.3214,34.1895,34.2423,9400.0
2011-11-08 10:40:00,38.95,39.06,38.93,39.05,22200.0,34.2423,34.339,34.2247,34.3302,22200.0
2011-11-08 10:50:00,39.08,39.13,39.06,39.11,31800.0,34.3565,34.4005,34.339,34.3829,31800.0
2011-11-08 11:00:00,39.09,39.24,39.09,39.22,27500.0,34.3653,34.4972,34.3653,34.4796,27500.0
2011-11-08 11:10:00,39.22,39.24,39.12,39.13,42600.0,34.4796,34.4972,34.3917,34.4005,42600.0
2011-11-08 11:20:00,39.13,39.2,39.12,39.14,30500.0,34.4005,34.462,34.3917,34.4093,30500.0
2011-11-08 11:30:00,39.16,39.24,39.15,39.18,44500.0,34.4269,34.4972,34.4181,34.4445,44500.0
2011-11-08 11:40:00,39.17,39.22,39.15,39.22,8500.0,34.4357,34.4796,34.4181,34.4796,8500.0
2011-11-08 11:50:00,39.21,39.27,39.15,39.22,14300.0,34.4708,34.5236,34.4181,34.4796,14300.0
2011-11-08 12:00:00,39.25,39.25,39.17,39.21,7900.0,34.506,34.506,34.4357,34.4708,7900.0
2011-11-08 12:10:00,39.2,39.29,39.19,39.22,7100.0,34.462,34.5412,34.4533,34.4796,7100.0
2011-11-08 12:20:00,39.22,39.31,39.22,39.27,3300.0,34.4796,34.5587,34.4796,34.5236,3300.0
2011-11-08 12:30:00,39.3,39.3,39.13,39.13,20800.0,34.55,34.55,34.4005,34.4005,20800.0
2011-11-08 12:40:00,39.13,39.17,39.11,39.13,12200.0,34.4005,34.4357,34.3829,34.4005,12200.0
2011-11-08 12:50:00,39.14,39.14,39.08,39.08,7000.0,34.4093,34.4093,34.3565,34.3565,7000.0
2011-11-08 13:00:00,39.08,39.11,39.06,39.06,10900.0,34.3565,34.3829,34.339,34.339,10900.0
2011-11-08 13:10:00,39.07,39.07,38.98,39.02,11900.0,34.3478,34.3478,34.2686,34.3038,11900.0
2011-11-08 13:20:00,39.03,39.03,39.0,39.02,18900.0,34.3126,34.3126,34.2862,34.3038,18900.0
2011-11-08 13:30:00,39.02,39.02,38.98,39.0,13300.0,34.3038,34.3038,34.2686,34.2862,13300.0
2011-11-08 13:40:00,38.99,39.05,38.96,39.02,29200.0,34.2774,34.3302,34.2511,34.3038,29200.0
2011-11-08 13:50:00,39.02,39.19,39.02,39.18,34700.0,34.3038,34.4533,34.3038,34.4445,34700.0
2011-11-08 14:00:00,39.19,39.2,39.04,39.04,23100.0,34.4533,34.462,34.3214,34.3214,23100.0
2011-11-08 14:10:00,39.04,39.16,39.02,39.12,16700.0,34.3214,34.4269,34.3038,34.3917,16700.0
2011-11-08 14:20:00,39.11,39.26,39.03,39.25,39400.0,34.3829,34.5148,34.3126,34.506,39400.0
2011-11-08 14:30:00,39.24,39.27,39.22,39.22,9500.0,34.4972,34.5236,34.4796,34.4796,9500.0
2011-11-08 14:40:00,39.23,39.27,39.22,39.25,18800.0,34.4884,34.5236,34.4796,34.506,18800.0
2011-11-08 14:50:00,39.24,39.25,39.22,39.24,14000.0,34.4972,34.506,34.4796,34.4972,14000.0
2011-11-08 15:00:00,39.24,39.26,39.22,39.23,23100.0,34.4972,34.5148,34.4796,34.4884,23100.0
2011-11-08 15:10:00,39.23,39.24,39.22,39.22,31800.0,34.4884,34.4972,34.4796,34.4796,31800.0
2011-11-08 15:20:00,39.23,39.33,39.22,39.33,103500.0,34.4884,34.5763,34.4796,34.5763,103500.0
2011-11-08 15:30:00,39.33,39.47,39.33,39.45,16900.0,34.5763,34.6994,34.5763,34.6818,16900.0
2011-11-08 15:40:00,39.44,39.51,39.43,39.51,52800.0,34.673,34.7346,34.6642,34.7346,52800.0
2011-11-08 15:50:00,39.51,39.52,39.4,39.5,53800.0,34.7346,34.7434,34.6379,34.7258,53800.0
2011-11-09 09:30:00,38.9,39.2,38.85,39.12,33300.0,34.1983,34.462,34.1543,34.3917,33300.0
2011-11-09 09:40:00,39.13,39.23,39.09,39.14,29200.0,34.4005,34.4884,34.3653,34.4093,29200.0
2011-11-09 09:50:00,39.12,39.19,39.09,39.19,26500.0,34.3917,34.4533,34.3653,34.4533,26500.0
2011-11-09 10:00:00,39.17,39.2,39.01,39.07,8400.0,34.4357,34.462,34.295,34.3478,8400.0
2011-11-09 10:10:00,39.08,39.15,39.06,39.09,17400.0,34.3565,34.4181,34.339,34.3653,17400.0
2011-11-09 10:20:00,39.1,39.16,38.98,38.98,34000.0,34.3741,34.4269,34.2686,34.2686,34000.0
2011-11-09 10:30:00,38.96,39.0,38.88,38.88,19900.0,34.2511,34.2862,34.1807,34.1807,19900.0
2011-11-09 10:40:00,38.89,38.96,38.83,38.92,40200.0,34.1895,34.2511,34.1368,34.2159,40200.0
2011-11-09 10:50:00,38.92,38.95,38.86,38.89,27200.0,34.2159,34.2423,34.1631,34.1895,27200.0
2011-11-09 11:00:00,38.9,38.93,38.84,38.92,28400.0,34.1983,34.2247,34.1456,34.2159,28400.0
2011-11-09 11:10:00,38.93,39.2,38.93,39.15,18400.0,34.2247,34.462,34.2247,34.4181,18400.0
2011-11-09 11:20:00,39.18,39.26,39.15,39.17,10200.0,34.4445,34.5148,34.4181,34.4357,10200.0
2011-11-09 11:30:00,39.17,39.23,39.13,39.13,16200.0,34.4357,34.4884,34.4005,34.4005,16200.0
2011-11-09 11:40:00,39.13,39.31,39.12,39.28,22400.0,34.4005,34.5587,34.3917,34.5324,22400.0
2011-11-09 11:50:00,39.31,39.32,39.23,39.26,9900.0,34.5587,34.5675,34.4884,34.5148,9900.0
2011-11-09 12:00:00,39.27,39.27,39.11,39.14,6500.0,34.5236,34.5236,34.3829,34.4093,6500.0
2011-11-09 12:10:00,39.14,39.17,39.11,39.11,10900.0,34.4093,34.4357,34.3829,34.3829,10900.0
2011-11-09 12:20:00,39.11,39.16,39.03,39.03,8800.0,34.3829,34.4269,34.3126,34.3126,8800.0
2011-11-09 12:30:00,39.03,39.06,39.0,39.02,12600.0,34.3126,34.339,34.2862,34.3038,12600.0
2011-11-09 12:40:00,39.0,39.05,38.98,39.04,8200.0,34.2862,34.3302,34.2686,34.3214,8200.0
2011-11-09 12:50:00,39.04,39.08,39.01,39.08,7800.0,34.3214,34.3565,34.295,34.3565,7800.0
2011-11-09 13:00:00,39.08,39.1,39.06,39.07,4700.0,34.3565,34.3741,34.339,34.3478,4700.0
2011-11-09 13:10:00,39.06,39.09,38.97,38.98,11500.0,34.339,34.3653,34.2598,34.2686,11500.0
2011-11-09 13:20:00,38.97,38.98,38.95,38.98,10200.0,34.2598,34.2686,34.2423,34.2686,10200.0
2011-11-09 13:30:00,38.96,38.97,38.91,38.92,8400.0,34.2511,34.2598,34.2071,34.2159,8400.0
2011-11-09 13:40:00,38.91,38.91,38.85,38.85,16700.0,34.2071,34.2071,34.1543,34.1543,16700.0
2011-11-09 13:50:00,38.85,38.86,38.78,38.8,14900.0,34.1543,34.1631,34.0928,34.1104,14900.0
2011-11-09 14:00:00,38.79,38.8,38.67,38.67,21900.0,34.1016,34.1104,33.9961,33.9961,21900.0
2011-11-09 14:10:00,38.7,38.76,38.67,38.76,9700.0,34.0225,34.0752,33.9961,34.0752,9700.0
2011-11-09 14:20:00,38.75,38.78,38.61,38.72,18300.0,34.0664,34.0928,33.9434,34.0401,18300.0
2011-11-09 14:30:00,38.7,38.74,38.62,38.63,11500.0,34.0225,34.0576,33.9521,33.9609,11500.0
2011-11-09 14:40:00,38.62,38.74,38.62,38.69,10200.0,33.9521,34.0576,33.9521,34.0137,10200.0
2011-11-09 14:50:00,38.69,38.72,38.65,38.7,14800.0,34.0137,34.0401,33.9785,34.0225,14800.0
2011-11-09 15:00:00,38.67,38.83,38.66,38.83,17500.0,33.9961,34.1368,33.9873,34.1368,17500.0
2011-11-09 15:10:00,38.85,38.85,38.73,38.79,13200.0,34.1543,34.1543,34.0489,34.1016,13200.0
2011-11-09 15:20:00,38.79,38.84,38.76,38.78,19700.0,34.1016,34.1456,34.0752,34.0928,19700.0
2011-11-09 15:30:00,38.77,38.85,38.71,38.71,34500.0,34.084,34.1543,34.0313,34.0313,34500.0
2011-11-09 15:40:00,38.71,38.79,38.66,38.77,44300.0,34.0313,34.1016,33.9873,34.084,44300.0
2011-11-09 15:50:00,38.77,38.82,38.7,38.72,71600.0,34.084,34.128,34.0225,34.0401,71600.0
2011-11-10 09:30:00,39.12,39.12,38.85,39.0,19200.0,34.3917,34.3917,34.1543,34.2862,19200.0
2011-11-10 09:40:00,39.01,39.02,38.71,38.72,12900.0,34.295,34.3038,34.0313,34.0401,12900.0
2011-11-10 09:50:00,38.74,38.74,38.68,38.7,7000.0,34.0576,34.0576,34.0049,34.0225,7000.0
2011-11-10 10:00:00,38.69,38.79,38.68,38.78,18300.0,34.0137,34.1016,34.0049,34.0928,18300.0
2011-11-10 10:10:00,38.8,38.92,38.8,38.89,16300.0,34.1104,34.2159,34.1104,34.1895,16300.0
2011-11-10 10:20:00,38.87,38.87,38.76,38.77,26400.0,34.1719,34.1719,34.0752,34.084,26400.0
2011-11-10 10:30:00,38.76,38.76,38.48,38.6,41100.0,34.0752,34.0752,33.8291,33.9346,41100.0
2011-11-10 10:40:00,38.61,38.67,38.49,38.49,11100.0,33.9434,33.9961,33.8379,33.8379,11100.0
2011-11-10 10:50:00,38.49,38.5,38.48,38.49,11800.0,33.8379,33.8467,33.8291,33.8379,11800.0
2011-11-10 11:00:00,38.49,38.52,38.46,38.48,14900.0,33.8379,33.8642,33.8115,33.8291,14900.0
2011-11-10 11:10:00,38.48,38.57,38.48,38.51,7200.0,33.8291,33.9082,33.8291,33.8554,7200.0
2011-11-10 11:20:00,38.52,38.53,38.5,38.52,5900.0,33.8642,33.873,33.8467,33.8642,5900.0
2011-11-10 11:30:00,38.53,38.58,38.5,38.54,7200.0,33.873,33.917,33.8467,33.8818,7200.0
2011-11-10 11:40:00,38.55,38.67,38.54,38.64,15600.0,33.8906,33.9961,33.8818,33.9697,15600.0
2011-11-10 11:50:00,38.63,38.66,38.6,38.66,5700.0,33.9609,33.9873,33.9346,33.9873,5700.0
2011-11-10 12:00:00,38.66,38.72,38.62,38.72,9400.0,33.9873,34.0401,33.9521,34.0401,9400.0
2011-11-10 12:10:00,38.72,38.72,38.61,38.66,12900.0,34.0401,34.0401,33.9434,33.9873,12900.0
2011-11-10 12:20:00,38.69,38.69,38.62,38.63,7000.0,34.0137,34.0137,33.9521,33.9609,7000.0
2011-11-10 12:30:00,38.63,38.65,38.53,38.55,10500.0,33.9609,33.9785,33.873,33.8906,10500.0
2011-11-10 12:40:00,38.57,38.64,38.57,38.61,7900.0,33.9082,33.9697,33.9082,33.9434,7900.0
2011-11-10 12:50:00,38.61,38.62,38.55,38.56,7600.0,33.9434,33.9521,33.8906,33.8994,7600.0
2011-11-10 13:00:00,38.58,38.62,38.58,38.62,5200.0,33.917,33.9521,33.917,33.9521,5200.0
2011-11-10 13:10:00,38.62,38.74,38.62,38.72,18700.0,33.9521,34.0576,33.9521,34.0401,18700.0
2011-11-10 13:20:00,38.73,38.79,38.72,38.73,7400.0,34.0489,34.1016,34.0401,34.0489,7400.0
2011-11-10 13:30:00,38.74,38.77,38.73,38.76,9300.0,34.0576,34.084,34.0489,34.0752,9300.0
2011-11-10 13:40:00,38.76,38.8,38.72,38.76,13800.0,34.0752,34.1104,34.0401,34.0752,13800.0
2011-11-10 13:50:00,38.73,38.77,38.71,38.76,11600.0,34.0489,34.084,34.0313,34.0752,11600.0
2011-11-10 14:00:00,38.76,38.76,38.69,38.72,24800.0,34.0752,34.0752,34.0137,34.0401,24800.0
2011-11-10 14:10:00,38.73,38.82,38.72,38.78,15100.0,34.0489,34.128,34.0401,34.0928,15100.0
2011-11-10 14:20:00,38.76,38.82,38.74,38.76,20400.0,34.0752,34.128,34.0576,34.0752,20400.0
2011-11-10 14:30:00,38.76,38.84,38.75,38.83,15700.0,34.0752,34.1456,34.0664,34.1368,15700.0
2011-11-10 14:40:00,38.82,38.95,38.82,38.86,15500.0,34.128,34.2423,34.128,34.1631,15500.0
2011-11-10 14:50:00,38.86,38.89,38.75,38.77,13700.0,34.1631,34.1895,34.0664,34.084,13700.0
2011-11-10 15:00:00,38.76,38.85,38.73,38.77,15700.0,34.0752,34.1543,34.0489,34.084,15700.0
2011-11-10 15:10:00,38.78,38.83,38.75,38.82,12600.0,34.0928,34.1368,34.0664,34.128,12600.0
2011-11-10 15:20:00,38.81,38.85,38.78,38.78,25600.0,34.1192,34.1543,34.0928,34.0928,25600.0
2011-11-10 15:30:00,38.77,38.82,38.74,38.8,28200.0,34.084,34.128,34.0576,34.1104,28200.0
2011-11-10 15:40:00,38.81,38.94,38.79,38.91,31800.0,34.1192,34.2335,34.1016,34.2071,31800.0
2011-11-10 15:50:00,38.91,38.96,38.83,38.96,61700.0,34.2071,34.2511,34.1368,34.2511,61700.0
2011-11-11 09:30:00,39.16,39.16,38.7,38.74,33900.0,34.4269,34.4269,34.0225,34.0576,33900.0
2011-11-11 09:40:00,38.76,38.97,38.76,38.95,15200.0,34.0752,34.2598,34.0752,34.2423,15200.0
2011-11-11 09:50:00,38.94,39.12,38.88,39.06,23700.0,34.2335,34.3917,34.1807,34.339,23700.0
2011-11-11 10:00:00,39.06,39.19,39.03,39.07,20600.0,34.339,34.4533,34.3126,34.3478,20600.0
2011-11-11 10:10:00,39.07,39.25,39.07,39.23,30700.0,34.3478,34.506,34.3478,34.4884,30700.0
2011-11-11 10:20:00,39.24,39.24,39.17,39.17,12400.0,34.4972,34.4972,34.4357,34.4357,12400.0
2011-11-11 10:30:00,39.18,39.32,39.18,39.32,12400.0,34.4445,34.5675,34.4445,34.5675,12400.0
2011-11-11 10:40:00,39.3,39.55,39.29,39.55,17600.0,34.55,34.7697,34.5412,34.7697,17600.0
2011-11-11 10:50:00,39.55,39.6,39.54,39.59,32200.0,34.7697,34.8137,34.761,34.8049,32200.0
2011-11-11 11:00:00,39.58,39.62,39.56,39.59,13400.0,34.7961,34.8313,34.7785,34.8049,13400.0
2011-11-11 11:10:00,39.57,39.6,39.47,39.53,7400.0,34.7873,34.8137,34.6994,34.7522,7400.0
2011-11-11 11:20:00,39.54,39.54,39.43,39.5,14500.0,34.761,34.761,34.6642,34.7258,14500.0
2011-11-11 11:30:00,39.52,39.64,39.52,39.62,11800.0,34.7434,34.8489,34.7434,34.8313,11800.0
2011-11-11 11:40:00,39.61,39.64,39.58,39.61,11200.0,34.8225,34.8489,34.7961,34.8225,11200.0
2011-11-11 11:50:00,39.6,39.68,39.57,39.68,8100.0,34.8137,34.884,34.7873,34.884,8100.0
2011-11-11 12:00:00,39.65,39.7,39.61,39.69,13400.0,34.8577,34.9016,34.8225,34.8928,13400.0
2011-11-11 12:10:00,39.71,39.74,39.68,39.71,15200.0,34.9104,34.9368,34.884,34.9104,15200.0
2011-11-11 12:20:00,39.71,39.71,39.68,39.68,7000.0,34.9104,34.9104,34.884,34.884,7000.0
2011-11-11 12:30:00,39.68,39.72,39.67,39.69,10400.0,34.884,34.9192,34.8752,34.8928,10400.0
2011-11-11 12:40:00,39.66,39.71,39.64,39.71,6400.0,34.8664,34.9104,34.8489,34.9104,6400.0
2011-11-11 12:50:00,39.71,39.73,39.68,39.73,7000.0,34.9104,34.928,34.884,34.928,7000.0
2011-11-11 13:00:00,39.71,39.81,39.67,39.81,16200.0,34.9104,34.9983,34.8752,34.9983,16200.0
2011-11-11 13:10:00,39.79,39.84,39.74,39.8,12900.0,34.9807,35.0247,34.9368,34.9895,12900.0
2011-11-11 13:20:00,39.81,39.88,39.8,39.8,13100.0,34.9983,35.0599,34.9895,34.9895,13100.0
2011-11-11 13:30:00,39.8,39.85,39.79,39.82,9500.0,34.9895,35.0335,34.9807,35.0071,9500.0
2011-11-11 13:40:00,39.81,39.84,39.8,39.81,7100.0,34.9983,35.0247,34.9895,34.9983,7100.0
2011-11-11 13:50:00,39.81,39.82,39.78,39.8,10600.0,34.9983,35.0071,34.9719,34.9895,10600.0
2011-11-11 14:00:00,39.8,39.81,39.77,39.77,14100.0,34.9895,34.9983,34.9632,34.9632,14100.0
2011-11-11 14:10:00,39.77,39.82,39.77,39.79,13400.0,34.9632,35.0071,34.9632,34.9807,13400.0
2011-11-11 14:20:00,39.8,39.83,39.77,39.77,11300.0,34.9895,35.0159,34.9632,34.9632,11300.0
2011-11-11 14:30:00,39.78,39.83,39.77,39.8,13100.0,34.9719,35.0159,34.9632,34.9895,13100.0
2011-11-11 14:40:00,39.8,39.81,39.79,39.8,12500.0,34.9895,34.9983,34.9807,34.9895,12500.0
2011-11-11 14:50:00,39.8,39.82,39.75,39.76,15300.0,34.9895,35.0071,34.9456,34.9544,15300.0
2011-11-11 15:00:00,39.76,39.82,39.76,39.8,22800.0,34.9544,35.0071,34.9544,34.9895,22800.0
2011-11-11 15:10:00,39.81,39.82,39.78,39.78,33700.0,34.9983,35.0071,34.9719,34.9719,33700.0
2011-11-11 15:20:00,39.78,39.82,39.78,39.8,33900.0,34.9719,35.0071,34.9719,34.9895,33900.0
2011-11-11 15:30:00,39.8,39.81,39.8,39.8,20400.0,34.9895,34.9983,34.9895,34.9895,20400.0
2011-11-11 15:40:00,39.8,39.85,39.8,39.85,58200.0,34.9895,35.0335,34.9895,35.0335,58200.0
2011-11-11 15:50:00,39.85,39.86,39.82,39.84,79900.0,35.0335,35.0423,35.0071,35.0247,79900.0
2011-11-14 09:30:00,39.85,39.91,39.71,39.83,20900.0,35.0335,35.0862,34.9104,35.0159,20900.0
2011-11-14 09:40:00,39.8,39.91,39.7,39.7,13100.0,34.9895,35.0862,34.9016,34.9016,13100.0
2011-11-14 09:50:00,39.7,39.84,39.66,39.82,19700.0,34.9016,35.0247,34.8664,35.0071,19700.0
2011-11-14 10:00:00,39.8,39.81,39.7,39.76,7200.0,34.9895,34.9983,34.9016,34.9544,7200.0
2011-11-14 10:10:00,39.75,39.75,39.66,39.68,8700.0,34.9456,34.9456,34.8664,34.884,8700.0
2011-11-14 10:20:00,39.68,39.78,39.68,39.77,24100.0,34.884,34.9719,34.884,34.9632,24100.0
2011-11-14 10:30:00,39.77,39.79,39.73,39.79,31600.0,34.9632,34.9807,34.928,34.9807,31600.0
2011-11-14 10:40:00,39.79,39.79,39.72,39.74,17100.0,34.9807,34.9807,34.9192,34.9368,17100.0
2011-11-14 10:50:00,39.73,39.8,39.69,39.77,16300.0,34.928,34.9895,34.8928,34.9632,16300.0
2011-11-14 11:00:00,39.77,39.83,39.69,39.82,29100.0,34.9632,35.0159,34.8928,35.0071,29100.0
2011-11-14 11:10:00,39.81,39.86,39.75,39.77,25900.0,34.9983,35.0423,34.9456,34.9632,25900.0
2011-11-14 11:20:00,39.77,39.8,39.72,39.77,15400.0,34.9632,34.9895,34.9192,34.9632,15400.0
2011-11-14 11:30:00,39.77,39.79,39.76,39.79,6900.0,34.9632,34.9807,34.9544,34.9807,6900.0
2011-11-14 11:40:00,39.79,39.79,39.73,39.73,3100.0,34.9807,34.9807,34.928,34.928,3100.0
2011-11-14 11:50:00,39.74,39.74,39.65,39.67,25500.0,34.9368,34.9368,34.8577,34.8752,25500.0
2011-11-14 12:00:00,39.67,39.76,39.67,39.74,17900.0,34.8752,34.9544,34.8752,34.9368,17900.0
2011-11-14 12:10:00,39.73,39.74,39.65,39.67,6300.0,34.928,34.9368,34.8577,34.8752,6300.0
2011-11-14 12:20:00,39.67,39.69,39.65,39.67,15100.0,34.8752,34.8928,34.8577,34.8752,15100.0
2011-11-14 12:30:00,39.67,39.72,39.65,39.72,3800.0,34.8752,34.9192,34.8577,34.9192,3800.0
2011-11-14 12:40:00,39.71,39.72,39.67,39.69,1400.0,34.9104,34.9192,34.8752,34.8928,1400.0
2011-11-14 12:50:00,39.68,39.71,39.68,39.7,2400.0,34.884,34.9104,34.884,34.9016,2400.0
2011-11-14 13:00:00,39.69,39.69,39.66,39.68,4800.0,34.8928,34.8928,34.8664,34.884,4800.0
2011-11-14 13:10:00,39.68,39.68,39.67,39.68,1600.0,34.884,34.884,34.8752,34.884,1600.0
2011-11-14 13:20:00,39.67,39.68,39.66,39.67,6800.0,34.8752,34.884,34.8664,34.8752,6800.0
2011-11-14 13:30:00,39.67,39.75,39.67,39.7,5700.0,34.8752,34.9456,34.8752,34.9016,5700.0
2011-11-14 13:40:00,39.7,39.72,39.68,39.7,8800.0,34.9016,34.9192,34.884,34.9016,8800.0
2011-11-14 13:50:00,39.7,39.7,39.68,39.69,10300.0,34.9016,34.9016,34.884,34.8928,10300.0
2011-11-14 14:00:00,39.69,39.74,39.69,39.74,13700.0,34.8928,34.9368,34.8928,34.9368,13700.0
2011-11-14 14:10:00,39.73,39.73,39.68,39.68,7100.0,34.928,34.928,34.884,34.884,7100.0
2011-11-14 14:20:00,39.68,39.7,39.67,39.69,7000.0,34.884,34.9016,34.8752,34.8928,7000.0
2011-11-14 14:30:00,39.68,39.69,39.66,39.68,5600.0,34.884,34.8928,34.8664,34.884,5600.0
2011-11-14 14:40:00,39.67,39.67,39.66,39.66,2500.0,34.8752,34.8752,34.8664,34.8664,2500.0
2011-11-14 14:50:00,39.67,39.67,39.5,39.55,34300.0,34.8752,34.8752,34.7258,34.7697,34300.0
2011-11-14 15:00:00,39.55,39.63,39.54,39.61,7700.0,34.7697,34.8401,34.761,34.8225,7700.0
2011-11-14 15:10:00,39.62,39.74,39.62,39.67,26400.0,34.8313,34.9368,34.8313,34.8752,26400.0
2011-11-14 15:20:00,39.67,39.73,39.66,39.67,11400.0,34.8752,34.928,34.8664,34.8752,11400.0
2011-11-14 15:30:00,39.67,39.75,39.66,39.74,22100.0,34.8752,34.9456,34.8664,34.9368,22100.0
2011-11-14 15:40:00,39.74,39.8,39.73,39.76,28200.0,34.9368,34.9895,34.928,34.9544,28200.0
2011-11-14 15:50:00,39.75,39.78,39.72,39.74,40600.0,34.9456,34.9719,34.9192,34.9368,40600.0
2011-11-15 09:30:00,39.82,39.89,39.74,39.76,33700.0,35.0071,35.0686,34.9368,34.9544,33700.0
2011-11-15 09:40:00,39.79,39.98,39.79,39.94,68200.0,34.9807,35.1478,34.9807,35.1126,68200.0
2011-11-15 09:50:00,39.94,40.17,39.94,40.09,31400.0,35.1126,35.3148,35.1126,35.2445,31400.0
2011-11-15 10:00:00,40.08,40.15,39.96,40.09,29700.0,35.2357,35.2972,35.1302,35.2445,29700.0
2011-11-15 10:10:00,40.09,40.09,39.76,39.88,23100.0,35.2445,35.2445,34.9544,35.0599,23100.0
2011-11-15 10:20:00,39.88,40.14,39.84,40.09,23200.0,35.0599,35.2884,35.0247,35.2445,23200.0
2011-11-15 10:30:00,40.08,40.16,39.99,40.15,20500.0,35.2357,35.306,35.1566,35.2972,20500.0
2011-11-15 10:40:00,40.14,40.24,40.11,40.19,35400.0,35.2884,35.3763,35.2621,35.3324,35400.0
2011-11-15 10:50:00,40.17,40.22,40.14,40.16,24200.0,35.3148,35.3588,35.2884,35.306,24200.0
2011-11-15 11:00:00,40.16,40.22,40.15,40.17,18000.0,35.306,35.3588,35.2972,35.3148,18000.0
2011-11-15 11:10:00,40.16,40.19,40.06,40.09,12200.0,35.306,35.3324,35.2181,35.2445,12200.0
2011-11-15 11:20:00,40.06,40.12,40.01,40.07,18100.0,35.2181,35.2708,35.1741,35.2269,18100.0
2011-11-15 11:30:00,40.08,40.17,40.0,40.15,37100.0,35.2357,35.3148,35.1654,35.2972,37100.0
2011-11-15 11:40:00,40.14,40.15,40.1,40.11,14000.0,35.2884,35.2972,35.2533,35.2621,14000.0
2011-11-15 11:50:00,40.11,40.15,40.09,40.14,17900.0,35.2621,35.2972,35.2445,35.2884,17900.0
2011-11-15 12:00:00,40.14,40.2,40.09,40.12,10300.0,35.2884,35.3412,35.2445,35.2708,10300.0
2011-11-15 12:10:00,40.14,40.16,40.11,40.14,18100.0,35.2884,35.306,35.2621,35.2884,18100.0
2011-11-15 12:20:00,40.13,40.19,40.12,40.17,10500.0,35.2796,35.3324,35.2708,35.3148,10500.0
2011-11-15 12:30:00,40.16,40.27,40.12,40.19,44000.0,35.306,35.4027,35.2708,35.3324,44000.0
2011-11-15 12:40:00,40.22,40.27,40.18,40.27,20700.0,35.3588,35.4027,35.3236,35.4027,20700.0
2011-11-15 12:50:00,40.25,40.28,40.22,40.26,43900.0,35.3851,35.4115,35.3588,35.3939,43900.0
2011-11-15 13:00:00,40.24,40.3,40.22,40.23,13400.0,35.3763,35.4291,35.3588,35.3676,13400.0
2011-11-15 13:10:00,40.23,40.25,40.15,40.15,18100.0,35.3676,35.3851,35.2972,35.2972,18100.0
2011-11-15 13:20:00,40.15,40.19,40.11,40.16,9500.0,35.2972,35.3324,35.2621,35.306,9500.0
2011-11-15 13:30:00,40.17,40.26,40.16,40.22,6400.0,35.3148,35.3939,35.306,35.3588,6400.0
2011-11-15 13:40:00,40.24,40.26,40.19,40.23,30100.0,35.3763,35.3939,35.3324,35.3676,30100.0
2011-11-15 13:50:00,40.24,40.29,40.21,40.25,34700.0,35.3763,35.4203,35.35,35.3851,34700.0
2011-11-15 14:00:00,40.23,40.25,40.19,40.2,12800.0,35.3676,35.3851,35.3324,35.3412,12800.0
2011-11-15 14:10:00,40.2,40.22,40.14,40.14,7000.0,35.3412,35.3588,35.2884,35.2884,7000.0
2011-11-15 14:20:00,40.15,40.21,40.14,40.19,13200.0,35.2972,35.35,35.2884,35.3324,13200.0
2011-11-15 14:30:00,40.18,40.26,40.18,40.23,47700.0,35.3236,35.3939,35.3236,35.3676,47700.0
2011-11-15 14:40:00,40.23,40.29,40.15,40.18,61200.0,35.3676,35.4203,35.2972,35.3236,61200.0
2011-11-15 14:50:00,40.16,40.2,40.15,40.17,7300.0,35.306,35.3412,35.2972,35.3148,7300.0
2011-11-15 15:00:00,40.18,40.3,40.17,40.27,23900.0,35.3236,35.4291,35.3148,35.4027,23900.0
2011-11-15 15:10:00,40.27,40.29,40.26,40.27,40800.0,35.4027,35.4203,35.3939,35.4027,40800.0
2011-11-15 15:20:00,40.27,40.31,40.26,40.29,18800.0,35.4027,35.4379,35.3939,35.4203,18800.0
2011-11-15 15:30:00,40.28,40.36,40.28,40.33,36400.0,35.4115,35.4818,35.4115,35.4555,36400.0
2011-11-15 15:40:00,40.34,40.34,40.28,40.3,30900.0,35.4643,35.4643,35.4115,35.4291,30900.0
2011-11-15 15:50:00,40.3,40.31,40.25,40.28,95500.0,35.4291,35.4379,35.3851,35.4115,95500.0
2011-11-16 09:30:00,40.26,40.44,40.14,40.35,93600.0,35.3939,35.5522,35.2884,35.473,93600.0
2011-11-16 09:40:00,40.34,40.39,40.26,40.26,26200.0,35.4643,35.5082,35.3939,35.3939,26200.0
2011-11-16 09:50:00,40.26,40.3,40.14,40.19,111600.0,35.3939,35.4291,35.2884,35.3324,111600.0
2011-11-16 10:00:00,40.19,40.23,40.02,40.05,40000.0,35.3324,35.3676,35.1829,35.2093,40000.0
2011-11-16 10:10:00,40.05,40.06,40.0,40.0,68200.0,35.2093,35.2181,35.1654,35.1654,68200.0
2011-11-16 10:20:00,40.0,40.01,39.91,39.93,32000.0,35.1654,35.1741,35.0862,35.1038,32000.0
2011-11-16 10:30:00,39.93,39.93,39.75,39.79,38200.0,35.1038,35.1038,34.9456,34.9807,38200.0
2011-11-16 10:40:00,39.8,39.8,39.77,39.78,26300.0,34.9895,34.9895,34.9632,34.9719,26300.0
2011-11-16 10:50:00,39.78,39.88,39.77,39.86,17000.0,34.9719,35.0599,34.9632,35.0423,17000.0
2011-11-16 11:00:00,39.86,39.86,39.85,39.86,21600.0,35.0423,35.0423,35.0335,35.0423,21600.0
2011-11-16 11:10:00,39.86,39.88,39.79,39.86,22800.0,35.0423,35.0599,34.9807,35.0423,22800.0
2011-11-16 11:20:00,39.86,39.86,39.78,39.78,17300.0,35.0423,35.0423,34.9719,34.9719,17300.0
2011-11-16 11:30:00,39.76,39.8,39.73,39.77,28600.0,34.9544,34.9895,34.928,34.9632,28600.0
2011-11-16 11:40:00,39.77,39.77,39.69,39.73,21800.0,34.9632,34.9632,34.8928,34.928,21800.0
2011-11-16 11:50:00,39.73,39.82,39.73,39.81,37300.0,34.928,35.0071,34.928,34.9983,37300.0
2011-11-16 12:00:00,39.8,39.8,39.72,39.72,28100.0,34.9895,34.9895,34.9192,34.9192,28100.0
2011-11-16 12:10:00,39.73,39.73,39.66,39.66,16000.0,34.928,34.928,34.8664,34.8664,16000.0
2011-11-16 12:20:00,39.67,39.69,39.59,39.61,165500.0,34.8752,34.8928,34.8049,34.8225,165500.0
2011-11-16 12:30:00,39.61,39.65,39.59,39.61,31500.0,34.8225,34.8577,34.8049,34.8225,31500.0
2011-11-16 12:40:00,39.61,39.61,39.59,39.59,17000.0,34.8225,34.8225,34.8049,34.8049,17000.0
2011-11-16 12:50:00,39.59,39.7,39.59,39.66,20200.0,34.8049,34.9016,34.8049,34.8664,20200.0
2011-11-16 13:00:00,39.67,39.73,39.66,39.7,30600.0,34.8752,34.928,34.8664,34.9016,30600.0
2011-11-16 13:10:00,39.71,39.82,39.7,39.8,25600.0,34.9104,35.0071,34.9016,34.9895,25600.0
2011-11-16 13:20:00,39.8,39.8,39.78,39.79,26300.0,34.9895,34.9895,34.9719,34.9807,26300.0
2011-11-16 13:30:00,39.79,39.8,39.7,39.75,24400.0,34.9807,34.9895,34.9016,34.9456,24400.0
2011-11-16 13:40:00,39.74,39.81,39.65,39.66,80000.0,34.9368,34.9983,34.8577,34.8664,80000.0
2011-11-16 13:50:00,39.68,39.74,39.64,39.74,41500.0,34.884,34.9368,34.8489,34.9368,41500.0
2011-11-16 14:00:00,39.74,39.84,39.74,39.78,62600.0,34.9368,35.0247,34.9368,34.9719,62600.0
2011-11-16 14:10:00,39.8,39.81,39.77,39.8,32400.0,34.9895,34.9983,34.9632,34.9895,32400.0
2011-11-16 14:20:00,39.8,39.81,39.64,39.67,28600.0,34.9895,34.9983,34.8489,34.8752,28600.0
2011-11-16 14:30:00,39.67,39.67,39.59,39.6,31500.0,34.8752,34.8752,34.8049,34.8137,31500.0
2011-11-16 14:40:00,39.59,39.59,39.45,39.49,30500.0,34.8049,34.8049,34.6818,34.717,30500.0
2011-11-16 14:50:00,39.49,39.52,39.42,39.52,132700.0,34.717,34.7434,34.6555,34.7434,132700.0
2011-11-16 15:00:00,39.52,39.6,39.5,39.5,23300.0,34.7434,34.8137,34.7258,34.7258,23300.0
2011-11-16 15:10:00,39.5,39.54,39.43,39.45,43100.0,34.7258,34.761,34.6642,34.6818,43100.0
2011-11-16 15:20:00,39.45,39.58,39.44,39.54,63300.0,34.6818,34.7961,34.673,34.761,63300.0
2011-11-16 15:30:00,39.53,39.61,39.47,39.58,145400.0,34.7522,34.8225,34.6994,34.7961,145400.0
2011-11-16 15:40:00,39.59,39.59,39.43,39.44,74500.0,34.8049,34.8049,34.6642,34.673,74500.0
2011-11-16 15:50:00,39.44,39.5,39.42,39.45,91400.0,34.673,34.7258,34.6555,34.6818,91400.0
2011-11-17 09:30:00,39.47,39.65,39.46,39.56,41100.0,34.6994,34.8577,34.6906,34.7785,41100.0
2011-11-17 09:40:00,39.54,39.6,39.32,39.32,24000.0,34.761,34.8137,34.5675,34.5675,24000.0
2011-11-17 09:50:00,39.33,39.38,39.26,39.26,26100.0,34.5763,34.6203,34.5148,34.5148,26100.0
2011-11-17 10:00:00,39.25,39.27,39.15,39.24,23200.0,34.506,34.5236,34.4181,34.4972,23200.0
2011-11-17 10:10:00,39.21,39.29,39.16,39.29,18000.0,34.4708,34.5412,34.4269,34.5412,18000.0
2011-11-17 10:20:00,39.29,39.32,39.22,39.3,10700.0,34.5412,34.5675,34.4796,34.55,10700.0
2011-11-17 10:30:00,39.31,39.41,39.22,39.39,11900.0,34.5587,34.6467,34.4796,34.6291,11900.0
2011-11-17 10:40:00,39.39,39.4,39.32,39.33,20600.0,34.6291,34.6379,34.5675,34.5763,20600.0
2011-11-17 10:50:00,39.31,39.38,39.28,39.28,9700.0,34.5587,34.6203,34.5324,34.5324,9700.0
2011-11-17 11:00:00,39.27,39.28,39.05,39.19,24900.0,34.5236,34.5324,34.3302,34.4533,24900.0
2011-11-17 11:10:00,39.18,39.18,39.05,39.08,12100.0,34.4445,34.4445,34.3302,34.3565,12100.0
2011-11-17 11:20:00,39.07,39.2,39.02,39.05,16700.0,34.3478,34.462,34.3038,34.3302,16700.0
2011-11-17 11:30:00,39.05,39.08,38.96,39.03,28700.0,34.3302,34.3565,34.2511,34.3126,28700.0
2011-11-17 11:40:00,39.04,39.12,39.01,39.02,9700.0,34.3214,34.3917,34.295,34.3038,9700.0
2011-11-17 11:50:00,39.02,39.07,38.97,39.0,18000.0,34.3038,34.3478,34.2598,34.2862,18000.0
2011-11-17 12:00:00,39.01,39.01,38.97,39.01,5400.0,34.295,34.295,34.2598,34.295,5400.0
2011-11-17 12:10:00,38.98,39.01,38.94,38.97,10700.0,34.2686,34.295,34.2335,34.2598,10700.0
2011-11-17 12:20:00,38.97,38.98,38.91,38.92,9200.0,34.2598,34.2686,34.2071,34.2159,9200.0
2011-11-17 12:30:00,38.91,38.92,38.69,38.72,26400.0,34.2071,34.2159,34.0137,34.0401,26400.0
2011-11-17 12:40:00,38.72,38.73,38.63,38.65,14600.0,34.0401,34.0489,33.9609,33.9785,14600.0
2011-11-17 12:50:00,38.65,38.79,38.65,38.77,21600.0,33.9785,34.1016,33.9785,34.084,21600.0
2011-11-17 13:00:00,38.77,38.79,38.72,38.72,8900.0,34.084,34.1016,34.0401,34.0401,8900.0
2011-11-17 13:10:00,38.7,38.83,38.7,38.82,13400.0,34.0225,34.1368,34.0225,34.128,13400.0
2011-11-17 13:20:00,38.82,38.93,38.81,38.9,20400.0,34.128,34.2247,34.1192,34.1983,20400.0
2011-11-17 13:30:00,38.89,38.99,38.84,38.94,43800.0,34.1895,34.2774,34.1456,34.2335,43800.0
2011-11-17 13:40:00,38.94,38.95,38.69,38.83,27200.0,34.2335,34.2423,34.0137,34.1368,27200.0
2011-11-17 13:50:00,38.84,38.84,38.68,38.74,50600.0,34.1456,34.1456,34.0049,34.0576,50600.0
2011-11-17 14:00:00,38.73,38.76,38.66,38.76,27600.0,34.0489,34.0752,33.9873,34.0752,27600.0
2011-11-17 14:10:00,38.75,38.81,38.73,38.76,46900.0,34.0664,34.1192,34.0489,34.0752,46900.0
2011-11-17 14:20:00,38.75,38.8,38.67,38.8,31000.0,34.0664,34.1104,33.9961,34.1104,31000.0
2011-11-17 14:30:00,38.8,38.82,38.78,38.8,36700.0,34.1104,34.128,34.0928,34.1104,36700.0
2011-11-17 14:40:00,38.8,38.95,38.8,38.87,42900.0,34.1104,34.2423,34.1104,34.1719,42900.0
2011-11-17 14:50:00,38.88,38.95,38.82,38.95,21900.0,34.1807,34.2423,34.128,34.2423,21900.0
2011-11-17 15:00:00,38.92,39.02,38.91,38.95,36600.0,34.2159,34.3038,34.2071,34.2423,36600.0
2011-11-17 15:10:00,38.95,38.96,38.74,38.74,46100.0,34.2423,34.2511,34.0576,34.0576,46100.0
2011-11-17 15:20:00,38.74,38.81,38.68,38.79,48400.0,34.0576,34.1192,34.0049,34.1016,48400.0
2011-11-17 15:30:00,38.8,38.86,38.76,38.85,50900.0,34.1104,34.1631,34.0752,34.1543,50900.0
2011-11-17 15:40:00,38.84,39.07,38.83,39.05,77100.0,34.1456,34.3478,34.1368,34.3302,77100.0
2011-11-17 15:50:00,39.03,39.05,38.84,39.01,94900.0,34.3126,34.3302,34.1456,34.295,94900.0
2011-11-18 09:30:00,39.02,39.18,38.81,38.89,35700.0,34.3038,34.4445,34.1192,34.1895,35700.0
2011-11-18 09:40:00,38.89,39.02,38.86,38.99,20000.0,34.1895,34.3038,34.1631,34.2774,20000.0
2011-11-18 09:50:00,39.0,39.04,38.95,39.03,34300.0,34.2862,34.3214,34.2423,34.3126,34300.0
2011-11-18 10:00:00,39.0,39.33,39.0,39.24,59100.0,34.2862,34.5763,34.2862,34.4972,59100.0
2011-11-18 10:10:00,39.25,39.3,39.15,39.2,26900.0,34.506,34.55,34.4181,34.462,26900.0
2011-11-18 10:20:00,39.18,39.25,39.14,39.19,20900.0,34.4445,34.506,34.4093,34.4533,20900.0
2011-11-18 10:30:00,39.18,39.29,39.16,39.28,17900.0,34.4445,34.5412,34.4269,34.5324,17900.0
2011-11-18 10:40:00,39.29,39.41,39.28,39.4,26400.0,34.5412,34.6467,34.5324,34.6379,26400.0
2011-11-18 10:50:00,39.42,39.49,39.39,39.47,15600.0,34.6555,34.717,34.6291,34.6994,15600.0
2011-11-18 11:00:00,39.45,39.5,39.4,39.45,19900.0,34.6818,34.7258,34.6379,34.6818,19900.0
2011-11-18 11:10:00,39.44,39.5,39.44,39.48,11900.0,34.673,34.7258,34.673,34.7082,11900.0
2011-11-18 11:20:00,39.48,39.52,39.46,39.48,84800.0,34.7082,34.7434,34.6906,34.7082,84800.0
2011-11-18 11:30:00,39.48,39.51,39.35,39.38,51900.0,34.7082,34.7346,34.5939,34.6203,51900.0
2011-11-18 11:40:00,39.38,39.42,39.36,39.36,36700.0,34.6203,34.6555,34.6027,34.6027,36700.0
2011-11-18 11:50:00,39.37,39.47,39.37,39.42,88400.0,34.6115,34.6994,34.6115,34.6555,88400.0
2011-11-18 12:00:00,39.43,39.51,39.37,39.51,132000.0,34.6642,34.7346,34.6115,34.7346,132000.0
2011-11-18 12:10:00,39.51,39.54,39.49,39.51,14400.0,34.7346,34.761,34.717,34.7346,14400.0
2011-11-18 12:20:00,39.51,39.58,39.51,39.57,23700.0,34.7346,34.7961,34.7346,34.7873,23700.0
2011-11-18 12:30:00,39.57,39.66,39.57,39.63,32000.0,34.7873,34.8664,34.7873,34.8401,32000.0
2011-11-18 12:40:00,39.64,39.83,39.64,39.81,29100.0,34.8489,35.0159,34.8489,34.9983,29100.0
2011-11-18 12:50:00,39.8,39.94,39.8,39.87,25200.0,34.9895,35.1126,34.9895,35.0511,25200.0
2011-11-18 13:00:00,39.86,39.9,39.68,39.7,22300.0,35.0423,35.0774,34.884,34.9016,22300.0
2011-11-18 13:10:00,39.7,39.75,39.64,39.7,15100.0,34.9016,34.9456,34.8489,34.9016,15100.0
2011-11-18 13:20:00,39.7,39.7,39.65,39.67,14400.0,34.9016,34.9016,34.8577,34.8752,14400.0
2011-11-18 13:30:00,39.65,39.71,39.65,39.7,7300.0,34.8577,34.9104,34.8577,34.9016,7300.0
2011-11-18 13:40:00,39.7,39.72,39.58,39.72,57400.0,34.9016,34.9192,34.7961,34.9192,57400.0
2011-11-18 13:50:00,39.72,39.87,39.72,39.87,21300.0,34.9192,35.0511,34.9192,35.0511,21300.0
2011-11-18 14:00:00,39.86,39.97,39.8,39.94,33500.0,35.0423,35.139,34.9895,35.1126,33500.0
2011-11-18 14:10:00,39.93,39.95,39.87,39.89,27600.0,35.1038,35.1214,35.0511,35.0686,27600.0
2011-11-18 14:20:00,39.89,39.9,39.8,39.84,19000.0,35.0686,35.0774,34.9895,35.0247,19000.0
2011-11-18 14:30:00,39.84,39.92,39.84,39.89,27300.0,35.0247,35.095,35.0247,35.0686,27300.0
2011-11-18 14:40:00,39.89,39.96,39.89,39.9,58600.0,35.0686,35.1302,35.0686,35.0774,58600.0
2011-11-18 14:50:00,39.9,39.91,39.86,39.91,107100.0,35.0774,35.0862,35.0423,35.0862,107100.0
2011-11-18 15:00:00,39.91,39.92,39.85,39.87,56200.0,35.0862,35.095,35.0335,35.0511,56200.0
2011-11-18 15:10:00,39.87,39.89,39.86,39.88,26600.0,35.0511,35.0686,35.0423,35.0599,26600.0
2011-11-18 15:20:00,39.88,39.91,39.83,39.86,50400.0,35.0599,35.0862,35.0159,35.0423,50400.0
2011-11-18 15:30:00,39.86,39.94,39.83,39.91,101500.0,35.0423,35.1126,35.0159,35.0862,101500.0
2011-11-18 15:40:00,39.9,39.91,39.72,39.73,80800.0,35.0774,35.0862,34.9192,34.928,80800.0
2011-11-18 15:50:00,39.73,39.78,39.7,39.72,61600.0,34.928,34.9719,34.9016,34.9192,61600.0
2011-11-21 09:30:00,39.35,39.44,39.16,39.22,48500.0,34.5939,34.673,34.4269,34.4796,48500.0
2011-11-21 09:40:00,39.22,39.27,39.14,39.24,29600.0,34.4796,34.5236,34.4093,34.4972,29600.0
2011-11-21 09:50:00,39.24,39.33,39.2,39.29,65600.0,34.4972,34.5763,34.462,34.5412,65600.0
2011-11-21 10:00:00,39.3,39.36,39.2,39.33,27900.0,34.55,34.6027,34.462,34.5763,27900.0
2011-11-21 10:10:00,39.33,39.4,39.19,39.27,54800.0,34.5763,34.6379,34.4533,34.5236,54800.0
2011-11-21 10:20:00,39.26,39.28,39.14,39.15,65300.0,34.5148,34.5324,34.4093,34.4181,65300.0
2011-11-21 10:30:00,39.13,39.16,39.03,39.15,55800.0,34.4005,34.4269,34.3126,34.4181,55800.0
2011-11-21 10:40:00,39.14,39.27,39.13,39.26,37900.0,34.4093,34.5236,34.4005,34.5148,37900.0
2011-11-21 10:50:00,39.24,39.24,39.01,39.16,37500.0,34.4972,34.4972,34.295,34.4269,37500.0
2011-11-21 11:00:00,39.14,39.15,39.02,39.03,6700.0,34.4093,34.4181,34.3038,34.3126,6700.0
2011-11-21 11:10:00,39.03,39.13,39.03,39.1,11800.0,34.3126,34.4005,34.3126,34.3741,11800.0
2011-11-21 11:20:00,39.11,39.23,39.1,39.14,46800.0,34.3829,34.4884,34.3741,34.4093,46800.0
2011-11-21 11:30:00,39.14,39.18,39.08,39.11,16600.0,34.4093,34.4445,34.3565,34.3829,16600.0
2011-11-21 11:40:00,39.12,39.18,39.0,39.01,33600.0,34.3917,34.4445,34.2862,34.295,33600.0
2011-11-21 11:50:00,39.01,39.02,39.0,39.01,38300.0,34.295,34.3038,34.2862,34.295,38300.0
2011-11-21 12:00:00,39.01,39.03,39.0,39.03,18400.0,34.295,34.3126,34.2862,34.3126,18400.0
2011-11-21 12:10:00,39.02,39.04,39.0,39.02,26100.0,34.3038,34.3214,34.2862,34.3038,26100.0
2011-11-21 12:20:00,39.02,39.07,39.02,39.02,22600.0,34.3038,34.3478,34.3038,34.3038,22600.0
2011-11-21 12:30:00,39.02,39.03,38.93,39.0,47800.0,34.3038,34.3126,34.2247,34.2862,47800.0
2011-11-21 12:40:00,39.0,39.02,38.97,38.99,90500.0,34.2862,34.3038,34.2598,34.2774,90500.0
2011-11-21 12:50:00,39.0,39.01,38.97,38.98,33800.0,34.2862,34.295,34.2598,34.2686,33800.0
2011-11-21 13:00:00,38.99,39.06,38.99,39.06,13300.0,34.2774,34.339,34.2774,34.339,13300.0
2011-11-21 13:10:00,39.07,39.11,39.0,39.02,11100.0,34.3478,34.3829,34.2862,34.3038,11100.0
2011-11-21 13:20:00,39.02,39.07,39.02,39.07,44500.0,34.3038,34.3478,34.3038,34.3478,44500.0
2011-11-21 13:30:00,39.05,39.13,39.04,39.1,20600.0,34.3302,34.4005,34.3214,34.3741,20600.0
2011-11-21 13:40:00,39.09,39.27,39.09,39.26,59100.0,34.3653,34.5236,34.3653,34.5148,59100.0
2011-11-21 13:50:00,39.26,39.26,39.0,39.02,20500.0,34.5148,34.5148,34.2862,34.3038,20500.0
2011-11-21 14:00:00,39.02,39.11,39.0,39.11,38300.0,34.3038,34.3829,34.2862,34.3829,38300.0
2011-11-21 14:10:00,39.11,39.3,39.11,39.19,35100.0,34.3829,34.55,34.3829,34.4533,35100.0
2011-11-21 14:20:00,39.2,39.25,39.05,39.09,24000.0,34.462,34.506,34.3302,34.3653,24000.0
2011-11-21 14:30:00,39.09,39.15,39.05,39.05,19000.0,34.3653,34.4181,34.3302,34.3302,19000.0
2011-11-21 14:40:00,39.05,39.19,39.05,39.15,37000.0,34.3302,34.4533,34.3302,34.4181,37000.0
2011-11-21 14:50:00,39.16,39.2,39.13,39.19,47200.0,34.4269,34.462,34.4005,34.4533,47200.0
2011-11-21 15:00:00,39.18,39.21,39.13,39.16,27600.0,34.4445,34.4708,34.4005,34.4269,27600.0
2011-11-21 15:10:00,39.14,39.18,39.05,39.16,28100.0,34.4093,34.4445,34.3302,34.4269,28100.0
2011-11-21 15:20:00,39.16,39.27,39.13,39.24,40700.0,34.4269,34.5236,34.4005,34.4972,40700.0
2011-11-21 15:30:00,39.23,39.33,39.17,39.31,41200.0,34.4884,34.5763,34.4357,34.5587,41200.0
2011-11-21 15:40:00,39.31,39.43,39.24,39.39,64900.0,34.5587,34.6642,34.4972,34.6291,64900.0
2011-11-21 15:50:00,39.39,39.42,39.19,39.2,71800.0,34.6291,34.6555,34.4533,34.462,71800.0
2011-11-22 09:30:00,39.09,39.55,39.09,39.55,21300.0,34.3653,34.7697,34.3653,34.7697,21300.0
2011-11-22 09:40:00,39.55,39.69,39.52,39.64,16200.0,34.7697,34.8928,34.7434,34.8489,16200.0
2011-11-22 09:50:00,39.64,39.9,39.59,39.78,62700.0,34.8489,35.0774,34.8049,34.9719,62700.0
2011-11-22 10:00:00,39.78,39.84,39.67,39.68,19900.0,34.9719,35.0247,34.8752,34.884,19900.0
2011-11-22 10:10:00,39.68,39.85,39.6,39.83,31000.0,34.884,35.0335,34.8137,35.0159,31000.0
2011-11-22 10:20:00,39.8,40.2,39.8,40.2,70900.0,34.9895,35.3412,34.9895,35.3412,70900.0
2011-11-22 10:30:00,40.2,40.24,40.05,40.17,97500.0,35.3412,35.3763,35.2093,35.3148,97500.0
2011-11-22 10:40:00,40.14,40.16,39.94,39.98,48700.0,35.2884,35.306,35.1126,35.1478,48700.0
2011-11-22 10:50:00,39.98,40.02,39.88,39.98,75300.0,35.1478,35.1829,35.0599,35.1478,75300.0
2011-11-22 11:00:00,39.98,40.11,39.96,40.01,55600.0,35.1478,35.2621,35.1302,35.1741,55600.0
2011-11-22 11:10:00,40.01,40.23,40.0,40.22,80600.0,35.1741,35.3676,35.1654,35.3588,80600.0
2011-11-22 11:20:00,40.21,40.4,40.07,40.38,59600.0,35.35,35.517,35.2269,35.4994,59600.0
2011-11-22 11:30:00,40.38,40.38,40.18,40.18,37600.0,35.4994,35.4994,35.3236,35.3236,37600.0
2011-11-22 11:40:00,40.2,40.2,40.05,40.11,13800.0,35.3412,35.3412,35.2093,35.2621,13800.0
2011-11-22 11:50:00,40.11,40.16,40.03,40.1,32200.0,35.2621,35.306,35.1917,35.2533,32200.0
2011-11-22 12:00:00,40.1,40.36,40.1,40.18,52800.0,35.2533,35.4818,35.2533,35.3236,52800.0
2011-11-22 12:10:00,40.18,40.25,40.14,40.18,19100.0,35.3236,35.3851,35.2884,35.3236,19100.0
2011-11-22 12:20:00,40.21,40.23,40.07,40.08,11200.0,35.35,35.3676,35.2269,35.2357,11200.0
2011-11-22 12:30:00,40.08,40.18,40.08,40.15,6000.0,35.2357,35.3236,35.2357,35.2972,6000.0
2011-11-22 12:40:00,40.15,40.16,40.05,40.06,9300.0,35.2972,35.306,35.2093,35.2181,9300.0
2011-11-22 12:50:00,40.04,40.06,40.01,40.02,14000.0,35.2005,35.2181,35.1741,35.1829,14000.0
2011-11-22 13:00:00,40.02,40.03,39.95,39.95,14000.0,35.1829,35.1917,35.1214,35.1214,14000.0
2011-11-22 13:10:00,39.94,39.97,39.87,39.96,15300.0,35.1126,35.139,35.0511,35.1302,15300.0
2011-11-22 13:20:00,39.98,40.04,39.93,39.93,41700.0,35.1478,35.2005,35.1038,35.1038,41700.0
2011-11-22 13:30:00,39.92,39.95,39.88,39.91,19600.0,35.095,35.1214,35.0599,35.0862,19600.0
2011-11-22 13:40:00,39.92,39.93,39.77,39.8,41700.0,35.095,35.1038,34.9632,34.9895,41700.0
2011-11-22 13:50:00,39.8,39.8,39.62,39.66,23000.0,34.9895,34.9895,34.8313,34.8664,23000.0
2011-11-22 14:00:00,39.66,39.69,39.63,39.65,9400.0,34.8664,34.8928,34.8401,34.8577,9400.0
2011-11-22 14:10:00,39.65,39.67,39.62,39.66,25100.0,34.8577,34.8752,34.8313,34.8664,25100.0
2011-11-22 14:20:00,39.66,39.67,39.57,39.66,11000.0,34.8664,34.8752,34.7873,34.8664,11000.0
2011-11-22 14:30:00,39.65,39.68,39.61,39.67,17300.0,34.8577,34.884,34.8225,34.8752,17300.0
2011-11-22 14:40:00,39.68,39.69,39.63,39.63,7200.0,34.884,34.8928,34.8401,34.8401,7200.0
2011-11-22 14:50:00,39.64,39.64,39.49,39.5,24700.0,34.8489,34.8489,34.717,34.7258,24700.0
2011-11-22 15:00:00,39.49,39.5,39.38,39.38,31900.0,34.717,34.7258,34.6203,34.6203,31900.0
2011-11-22 15:10:00,39.38,39.43,39.34,39.41,36900.0,34.6203,34.6642,34.5851,34.6467,36900.0
2011-11-22 15:20:00,39.4,39.43,39.33,39.34,33500.0,34.6379,34.6642,34.5763,34.5851,33500.0
2011-11-22 15:30:00,39.34,39.39,39.32,39.33,41600.0,34.5851,34.6291,34.5675,34.5763,41600.0
2011-11-22 15:40:00,39.33,39.37,39.32,39.37,47500.0,34.5763,34.6115,34.5675,34.6115,47500.0
2011-11-22 15:50:00,39.37,39.5,39.33,39.35,74600.0,34.6115,34.7258,34.5763,34.5939,74600.0
2011-11-23 09:30:00,39.3,39.37,39.28,39.35,18200.0,34.55,34.6115,34.5324,34.5939,18200.0
2011-11-23 09:40:00,39.35,39.35,39.2,39.2,9800.0,34.5939,34.5939,34.462,34.462,9800.0
2011-11-23 09:50:00,39.19,39.2,39.01,39.01,11300.0,34.4533,34.462,34.295,34.295,11300.0
2011-11-23 10:00:00,39.02,39.1,39.02,39.06,5900.0,34.3038,34.3741,34.3038,34.339,5900.0
2011-11-23 10:10:00,39.06,39.06,38.88,38.88,22100.0,34.339,34.339,34.1807,34.1807,22100.0
2011-11-23 10:20:00,38.89,39.0,38.89,38.94,13500.0,34.1895,34.2862,34.1895,34.2335,13500.0
2011-11-23 10:30:00,38.92,39.09,38.91,39.08,12700.0,34.2159,34.3653,34.2071,34.3565,12700.0
2011-11-23 10:40:00,39.1,39.19,39.1,39.19,3900.0,34.3741,34.4533,34.3741,34.4533,3900.0
2011-11-23 10:50:00,39.18,39.32,39.18,39.27,24600.0,34.4445,34.5675,34.4445,34.5236,24600.0
2011-11-23 11:00:00,39.27,39.28,39.25,39.26,60100.0,34.5236,34.5324,34.506,34.5148,60100.0
2011-11-23 11:10:00,39.24,39.24,39.09,39.11,10800.0,34.4972,34.4972,34.3653,34.3829,10800.0
2011-11-23 11:20:00,39.11,39.15,39.1,39.15,4800.0,34.3829,34.4181,34.3741,34.4181,4800.0
2011-11-23 11:30:00,39.12,39.12,39.07,39.07,6200.0,34.3917,34.3917,34.3478,34.3478,6200.0
2011-11-23 11:40:00,39.08,39.09,39.0,39.02,4900.0,34.3565,34.3653,34.2862,34.3038,4900.0
2011-11-23 11:50:00,39.02,39.14,39.01,39.14,4500.0,34.3038,34.4093,34.295,34.4093,4500.0
2011-11-23 12:00:00,39.15,39.2,39.13,39.19,5400.0,34.4181,34.462,34.4005,34.4533,5400.0
2011-11-23 12:10:00,39.18,39.19,39.15,39.16,5400.0,34.4445,34.4533,34.4181,34.4269,5400.0
2011-11-23 12:20:00,39.15,39.17,38.99,38.99,7100.0,34.4181,34.4357,34.2774,34.2774,7100.0
2011-11-23 12:30:00,39.0,39.0,38.92,38.96,20600.0,34.2862,34.2862,34.2159,34.2511,20600.0
2011-11-23 12:40:00,38.97,39.02,38.94,39.0,19800.0,34.2598,34.3038,34.2335,34.2862,19800.0
2011-11-23 12:50:00,38.99,39.13,38.99,39.12,7400.0,34.2774,34.4005,34.2774,34.3917,7400.0
2011-11-23 13:00:00,39.15,39.19,39.14,39.19,1800.0,34.4181,34.4533,34.4093,34.4533,1800.0
2011-11-23 13:10:00,39.19,39.2,39.15,39.19,16200.0,34.4533,34.462,34.4181,34.4533,16200.0
2011-11-23 13:20:00,39.19,39.3,39.17,39.3,14000.0,34.4533,34.55,34.4357,34.55,14000.0
2011-11-23 13:30:00,39.3,39.37,39.3,39.35,5000.0,34.55,34.6115,34.55,34.5939,5000.0
2011-11-23 13:40:00,39.35,39.35,39.22,39.22,16700.0,34.5939,34.5939,34.4796,34.4796,16700.0
2011-11-23 13:50:00,39.23,39.23,39.15,39.15,4800.0,34.4884,34.4884,34.4181,34.4181,4800.0
2011-11-23 14:00:00,39.17,39.17,39.11,39.15,7100.0,34.4357,34.4357,34.3829,34.4181,7100.0
2011-11-23 14:10:00,39.15,39.16,39.0,39.03,5000.0,34.4181,34.4269,34.2862,34.3126,5000.0
2011-11-23 14:20:00,39.04,39.06,38.95,38.97,9900.0,34.3214,34.339,34.2423,34.2598,9900.0
2011-11-23 14:30:00,38.97,39.01,38.95,38.96,7500.0,34.2598,34.295,34.2423,34.2511,7500.0
2011-11-23 14:40:00,38.95,38.98,38.94,38.98,9000.0,34.2423,34.2686,34.2335,34.2686,9000.0
2011-11-23 14:50:00,38.98,38.98,38.96,38.98,4400.0,34.2686,34.2686,34.2511,34.2686,4400.0
2011-11-23 15:00:00,38.98,39.03,38.97,39.02,12900.0,34.2686,34.3126,34.2598,34.3038,12900.0
2011-11-23 15:10:00,39.03,39.11,39.0,39.0,16100.0,34.3126,34.3829,34.2862,34.2862,16100.0
2011-11-23 15:20:00,39.0,39.02,39.0,39.02,16000.0,34.2862,34.3038,34.2862,34.3038,16000.0
2011-11-23 15:30:00,39.02,39.08,39.01,39.08,18300.0,34.3038,34.3565,34.295,34.3565,18300.0
2011-11-23 15:40:00,39.07,39.15,39.07,39.13,24900.0,34.3478,34.4181,34.3478,34.4005,24900.0
2011-11-23 15:50:00,39.13,39.16,38.92,38.92,67700.0,34.4005,34.4269,34.2159,34.2159,67700.0
2011-11-25 09:30:00,38.69,38.79,38.35,38.44,66700.0,34.0137,34.1016,33.7148,33.7939,66700.0
2011-11-25 09:40:00,38.47,38.49,38.36,38.43,33500.0,33.8203,33.8379,33.7236,33.7851,33500.0
2011-11-25 09:50:00,38.42,38.47,38.32,38.4,66300.0,33.7763,33.8203,33.6884,33.7587,66300.0
2011-11-25 10:00:00,38.4,38.43,38.35,38.38,19300.0,33.7587,33.7851,33.7148,33.7412,19300.0
2011-11-25 10:10:00,38.37,38.64,38.37,38.63,37400.0,33.7324,33.9697,33.7324,33.9609,37400.0
2011-11-25 10:20:00,38.62,38.71,38.58,38.58,28600.0,33.9521,34.0313,33.917,33.917,28600.0
2011-11-25 10:30:00,38.58,38.7,38.58,38.69,16800.0,33.917,34.0225,33.917,34.0137,16800.0
2011-11-25 10:40:00,38.68,38.74,38.65,38.7,24300.0,34.0049,34.0576,33.9785,34.0225,24300.0
2011-11-25 10:50:00,38.71,38.73,38.68,38.7,12900.0,34.0313,34.0489,34.0049,34.0225,12900.0
2011-11-25 11:00:00,38.69,38.75,38.67,38.73,13400.0,34.0137,34.0664,33.9961,34.0489,13400.0
2011-11-25 11:10:00,38.73,38.89,38.73,38.88,14100.0,34.0489,34.1895,34.0489,34.1807,14100.0
2011-11-25 11:20:00,38.88,38.89,38.73,38.73,14900.0,34.1807,34.1895,34.0489,34.0489,14900.0
2011-11-25 11:30:00,38.74,38.88,38.74,38.8,11100.0,34.0576,34.1807,34.0576,34.1104,11100.0
2011-11-25 11:40:00,38.82,38.82,38.67,38.7,9100.0,34.128,34.128,33.9961,34.0225,9100.0
2011-11-25 11:50:00,38.69,38.69,38.57,38.63,7200.0,34.0137,34.0137,33.9082,33.9609,7200.0
2011-11-25 12:00:00,38.61,38.7,38.59,38.61,10800.0,33.9434,34.0225,33.9258,33.9434,10800.0
2011-11-25 12:10:00,38.61,38.68,38.55,38.56,12500.0,33.9434,34.0049,33.8906,33.8994,12500.0
2011-11-25 12:20:00,38.56,38.56,38.41,38.46,17300.0,33.8994,33.8994,33.7675,33.8115,17300.0
2011-11-25 12:30:00,38.46,38.48,38.38,38.39,19800.0,33.8115,33.8291,33.7412,33.7499,19800.0
2011-11-25 12:40:00,38.39,38.42,38.35,38.4,19100.0,33.7499,33.7763,33.7148,33.7587,19100.0
2011-11-25 12:50:00,38.39,38.42,38.35,38.37,20800.0,33.7499,33.7763,33.7148,33.7324,20800.0
2011-11-28 09:30:00,38.79,39.34,38.79,39.22,59100.0,34.1016,34.5851,34.1016,34.4796,59100.0
2011-11-28 09:40:00,39.2,39.32,39.15,39.19,32000.0,34.462,34.5675,34.4181,34.4533,32000.0
2011-11-28 09:50:00,39.18,39.23,39.01,39.08,30600.0,34.4445,34.4884,34.295,34.3565,30600.0
2011-11-28 10:00:00,39.1,39.12,39.06,39.1,13500.0,34.3741,34.3917,34.339,34.3741,13500.0
2011-11-28 10:10:00,39.07,39.17,39.07,39.17,8400.0,34.3478,34.4357,34.3478,34.4357,8400.0
2011-11-28 10:20:00,39.17,39.2,39.14,39.15,19800.0,34.4357,34.462,34.4093,34.4181,19800.0
2011-11-28 10:30:00,39.15,39.19,39.09,39.09,51100.0,34.4181,34.4533,34.3653,34.3653,51100.0
2011-11-28 10:40:00,39.1,39.14,39.09,39.12,17600.0,34.3741,34.4093,34.3653,34.3917,17600.0
2011-11-28 10:50:00,39.12,39.12,38.95,38.95,23200.0,34.3917,34.3917,34.2423,34.2423,23200.0
2011-11-28 11:00:00,38.97,39.02,38.95,39.0,14100.0,34.2598,34.3038,34.2423,34.2862,14100.0
2011-11-28 11:10:00,38.99,39.0,38.96,38.98,10000.0,34.2774,34.2862,34.2511,34.2686,10000.0
2011-11-28 11:20:00,38.98,38.98,38.87,38.95,21800.0,34.2686,34.2686,34.1719,34.2423,21800.0
2011-11-28 11:30:00,38.95,38.96,38.85,38.88,18600.0,34.2423,34.2511,34.1543,34.1807,18600.0
2011-11-28 11:40:00,38.88,38.93,38.88,38.91,9100.0,34.1807,34.2247,34.1807,34.2071,9100.0
2011-11-28 11:50:00,38.91,38.97,38.9,38.95,10400.0,34.2071,34.2598,34.1983,34.2423,10400.0
2011-11-28 12:00:00,38.95,39.02,38.95,38.97,10700.0,34.2423,34.3038,34.2423,34.2598,10700.0
2011-11-28 12:10:00,39.0,39.01,38.97,39.0,8700.0,34.2862,34.295,34.2598,34.2862,8700.0
2011-11-28 12:20:00,39.0,39.0,38.89,38.9,9300.0,34.2862,34.2862,34.1895,34.1983,9300.0
2011-11-28 12:30:00,38.89,38.91,38.87,38.87,12800.0,34.1895,34.2071,34.1719,34.1719,12800.0
2011-11-28 12:40:00,38.87,38.87,38.83,38.84,11700.0,34.1719,34.1719,34.1368,34.1456,11700.0
2011-11-28 12:50:00,38.84,38.84,38.73,38.74,27400.0,34.1456,34.1456,34.0489,34.0576,27400.0
2011-11-28 13:00:00,38.74,38.81,38.72,38.81,11800.0,34.0576,34.1192,34.0401,34.1192,11800.0
2011-11-28 13:10:00,38.81,38.81,38.74,38.75,21400.0,34.1192,34.1192,34.0576,34.0664,21400.0
2011-11-28 13:20:00,38.75,38.77,38.75,38.75,11900.0,34.0664,34.084,34.0664,34.0664,11900.0
2011-11-28 13:30:00,38.76,38.83,38.75,38.77,24000.0,34.0752,34.1368,34.0664,34.084,24000.0
2011-11-28 13:40:00,38.78,38.88,38.78,38.84,10000.0,34.0928,34.1807,34.0928,34.1456,10000.0
2011-11-28 13:50:00,38.85,38.9,38.78,38.8,13000.0,34.1543,34.1983,34.0928,34.1104,13000.0
2011-11-28 14:00:00,38.8,38.86,38.67,38.67,56900.0,34.1104,34.1631,33.9961,33.9961,56900.0
2011-11-28 14:10:00,38.67,38.69,38.57,38.69,58100.0,33.9961,34.0137,33.9082,34.0137,58100.0
2011-11-28 14:20:00,38.68,38.75,38.68,38.73,20000.0,34.0049,34.0664,34.0049,34.0489,20000.0
2011-11-28 14:30:00,38.74,38.86,38.73,38.83,14400.0,34.0576,34.1631,34.0489,34.1368,14400.0
2011-11-28 14:40:00,38.82,38.83,38.74,38.79,13300.0,34.128,34.1368,34.0576,34.1016,13300.0
2011-11-28 14:50:00,38.8,38.8,38.75,38.77,23200.0,34.1104,34.1104,34.0664,34.084,23200.0
2011-11-28 15:00:00,38.77,38.82,38.74,38.75,22900.0,34.084,34.128,34.0576,34.0664,22900.0
2011-11-28 15:10:00,38.75,38.77,38.69,38.76,27100.0,34.0664,34.084,34.0137,34.0752,27100.0
2011-11-28 15:20:00,38.77,38.84,38.74,38.75,34600.0,34.084,34.1456,34.0576,34.0664,34600.0
2011-11-28 15:30:00,38.74,38.88,38.74,38.87,33200.0,34.0576,34.1807,34.0576,34.1719,33200.0
2011-11-28 15:40:00,38.85,38.89,38.76,38.77,75900.0,34.1543,34.1895,34.0752,34.084,75900.0
2011-11-28 15:50:00,38.77,38.9,38.69,38.7,216400.0,34.084,34.1983,34.0137,34.0225,216400.0
2011-11-29 09:30:00,38.62,38.72,38.43,38.5,56600.0,33.9521,34.0401,33.7851,33.8467,56600.0
2011-11-29 09:40:00,38.5,38.78,38.47,38.78,31500.0,33.8467,34.0928,33.8203,34.0928,31500.0
2011-11-29 09:50:00,38.78,38.82,38.63,38.75,36600.0,34.0928,34.128,33.9609,34.0664,36600.0
2011-11-29 10:00:00,38.77,39.0,38.77,38.91,28300.0,34.084,34.2862,34.084,34.2071,28300.0
2011-11-29 10:10:00,38.9,39.1,38.9,39.09,28900.0,34.1983,34.3741,34.1983,34.3653,28900.0
2011-11-29 10:20:00,39.07,39.08,39.02,39.03,11000.0,34.3478,34.3565,34.3038,34.3126,11000.0
2011-11-29 10:30:00,39.02,39.02,38.89,38.94,16300.0,34.3038,34.3038,34.1895,34.2335,16300.0
2011-11-29 10:40:00,38.95,39.22,38.95,39.0,43200.0,34.2423,34.4796,34.2423,34.2862,43200.0
2011-11-29 10:50:00,39.0,39.02,38.92,38.96,9900.0,34.2862,34.3038,34.2159,34.2511,9900.0
2011-11-29 11:00:00,38.99,39.02,38.89,39.01,12500.0,34.2774,34.3038,34.1895,34.295,12500.0
2011-11-29 11:10:00,39.03,39.13,39.0,39.1,19400.0,34.3126,34.4005,34.2862,34.3741,19400.0
2011-11-29 11:20:00,39.1,39.2,39.07,39.16,32800.0,34.3741,34.462,34.3478,34.4269,32800.0
2011-11-29 11:30:00,39.16,39.16,39.08,39.11,16000.0,34.4269,34.4269,34.3565,34.3829,16000.0
2011-11-29 11:40:00,39.11,39.15,39.1,39.14,88800.0,34.3829,34.4181,34.3741,34.4093,88800.0
2011-11-29 11:50:00,39.13,39.28,39.12,39.26,39900.0,34.4005,34.5324,34.3917,34.5148,39900.0
2011-11-29 12:00:00,39.27,39.48,39.26,39.46,109700.0,34.5236,34.7082,34.5148,34.6906,109700.0
2011-11-29 12:10:00,39.48,39.74,39.48,39.73,92200.0,34.7082,34.9368,34.7082,34.928,92200.0
2011-11-29 12:20:00,39.72,39.73,39.35,39.47,37000.0,34.9192,34.928,34.5939,34.6994,37000.0
2011-11-29 12:30:00,39.48,39.52,39.46,39.49,11600.0,34.7082,34.7434,34.6906,34.717,11600.0
2011-11-29 12:40:00,39.49,39.55,39.49,39.55,20500.0,34.717,34.7697,34.717,34.7697,20500.0
2011-11-29 12:50:00,39.55,39.77,39.51,39.72,34500.0,34.7697,34.9632,34.7346,34.9192,34500.0
2011-11-29 13:00:00,39.69,39.74,39.52,39.53,21800.0,34.8928,34.9368,34.7434,34.7522,21800.0
2011-11-29 13:10:00,39.51,39.53,39.46,39.47,10000.0,34.7346,34.7522,34.6906,34.6994,10000.0
2011-11-29 13:20:00,39.45,39.51,39.35,39.44,34600.0,34.6818,34.7346,34.5939,34.673,34600.0
2011-11-29 13:30:00,39.44,39.53,39.38,39.5,24700.0,34.673,34.7522,34.6203,34.7258,24700.0
2011-11-29 13:40:00,39.49,39.51,39.49,39.51,22400.0,34.717,34.7346,34.717,34.7346,22400.0
2011-11-29 13:50:00,39.51,39.51,39.42,39.47,31100.0,34.7346,34.7346,34.6555,34.6994,31100.0
2011-11-29 14:00:00,39.46,39.52,39.46,39.5,29500.0,34.6906,34.7434,34.6906,34.7258,29500.0
2011-11-29 14:10:00,39.49,39.51,39.47,39.51,17400.0,34.717,34.7346,34.6994,34.7346,17400.0
2011-11-29 14:20:00,39.51,39.51,39.44,39.45,9400.0,34.7346,34.7346,34.673,34.6818,9400.0
2011-11-29 14:30:00,39.45,39.66,39.44,39.65,34100.0,34.6818,34.8664,34.673,34.8577,34100.0
2011-11-29 14:40:00,39.66,39.73,39.66,39.66,50600.0,34.8664,34.928,34.8664,34.8664,50600.0
2011-11-29 14:50:00,39.66,39.75,39.64,39.74,78500.0,34.8664,34.9456,34.8489,34.9368,78500.0
2011-11-29 15:00:00,39.74,39.97,39.74,39.79,128300.0,34.9368,35.139,34.9368,34.9807,128300.0
2011-11-29 15:10:00,39.79,39.89,39.71,39.72,94700.0,34.9807,35.0686,34.9104,34.9192,94700.0
2011-11-29 15:20:00,39.72,39.98,39.71,39.98,75000.0,34.9192,35.1478,34.9104,35.1478,75000.0
2011-11-29 15:30:00,39.98,40.08,39.97,40.0,113700.0,35.1478,35.2357,35.139,35.1654,113700.0
2011-11-29 15:40:00,40.0,40.0,39.87,40.0,51300.0,35.1654,35.1654,35.0511,35.1654,51300.0
2011-11-29 15:50:00,40.0,40.06,39.9,39.91,151600.0,35.1654,35.2181,35.0774,35.0862,151600.0
2011-11-30 09:30:00,40.47,40.54,39.98,40.0,72400.0,35.5785,35.6401,35.1478,35.1654,72400.0
2011-11-30 09:40:00,40.01,40.5,39.99,40.17,126500.0,35.1741,35.6049,35.1566,35.3148,126500.0
2011-11-30 09:50:00,40.17,40.18,39.8,39.87,34300.0,35.3148,35.3236,34.9895,35.0511,34300.0
2011-11-30 10:00:00,39.87,39.93,39.48,39.58,43300.0,35.0511,35.1038,34.7082,34.7961,43300.0
2011-11-30 10:10:00,39.64,39.81,39.57,39.78,18800.0,34.8489,34.9983,34.7873,34.9719,18800.0
2011-11-30 10:20:00,39.81,39.81,39.72,39.75,15100.0,34.9983,34.9983,34.9192,34.9456,15100.0
2011-11-30 10:30:00,39.77,39.83,39.76,39.83,9400.0,34.9632,35.0159,34.9544,35.0159,9400.0
2011-11-30 10:40:00,39.81,39.9,39.81,39.87,12600.0,34.9983,35.0774,34.9983,35.0511,12600.0
2011-11-30 10:50:00,39.86,39.86,39.66,39.81,35600.0,35.0423,35.0423,34.8664,34.9983,35600.0
2011-11-30 11:00:00,39.84,39.88,39.79,39.81,66400.0,35.0247,35.0599,34.9807,34.9983,66400.0
2011-11-30 11:10:00,39.82,39.84,39.69,39.72,25000.0,35.0071,35.0247,34.8928,34.9192,25000.0
2011-11-30 11:20:00,39.71,39.73,39.7,39.73,3600.0,34.9104,34.928,34.9016,34.928,3600.0
2011-11-30 11:30:00,39.72,39.75,39.72,39.75,11000.0,34.9192,34.9456,34.9192,34.9456,11000.0
2011-11-30 11:40:00,39.75,39.75,39.74,39.74,11800.0,34.9456,34.9456,34.9368,34.9368,11800.0
2011-11-30 11:50:00,39.75,39.78,39.71,39.78,22000.0,34.9456,34.9719,34.9104,34.9719,22000.0
2011-11-30 12:00:00,39.78,39.79,39.71,39.72,9900.0,34.9719,34.9807,34.9104,34.9192,9900.0
2011-11-30 12:10:00,39.72,39.8,39.71,39.8,6800.0,34.9192,34.9895,34.9104,34.9895,6800.0
2011-11-30 12:20:00,39.8,39.8,39.74,39.79,19300.0,34.9895,34.9895,34.9368,34.9807,19300.0
2011-11-30 12:30:00,39.78,39.85,39.78,39.81,11500.0,34.9719,35.0335,34.9719,34.9983,11500.0
2011-11-30 12:40:00,39.81,39.83,39.79,39.83,9400.0,34.9983,35.0159,34.9807,35.0159,9400.0
2011-11-30 12:50:00,39.83,39.94,39.83,39.88,11300.0,35.0159,35.1126,35.0159,35.0599,11300.0
2011-11-30 13:00:00,39.87,39.9,39.86,39.87,14600.0,35.0511,35.0774,35.0423,35.0511,14600.0
2011-11-30 13:10:00,39.88,39.9,39.85,39.89,9100.0,35.0599,35.0774,35.0335,35.0686,9100.0
2011-11-30 13:20:00,39.89,39.9,39.85,39.88,13700.0,35.0686,35.0774,35.0335,35.0599,13700.0
2011-11-30 13:30:00,39.88,39.94,39.86,39.9,30500.0,35.0599,35.1126,35.0423,35.0774,30500.0
2011-11-30 13:40:00,39.9,40.03,39.9,40.01,33900.0,35.0774,35.1917,35.0774,35.1741,33900.0
2011-11-30 13:50:00,39.99,40.01,39.93,39.95,15300.0,35.1566,35.1741,35.1038,35.1214,15300.0
2011-11-30 14:00:00,39.94,39.96,39.9,39.94,11200.0,35.1126,35.1302,35.0774,35.1126,11200.0
2011-11-30 14:10:00,39.94,40.01,39.9,40.0,11900.0,35.1126,35.1741,35.0774,35.1654,11900.0
2011-11-30 14:20:00,39.99,40.05,39.95,40.02,21000.0,35.1566,35.2093,35.1214,35.1829,21000.0
2011-11-30 14:30:00,40.01,40.07,39.98,40.02,51500.0,35.1741,35.2269,35.1478,35.1829,51500.0
2011-11-30 14:40:00,40.02,40.04,39.99,40.03,27400.0,35.1829,35.2005,35.1566,35.1917,27400.0
2011-11-30 14:50:00,40.03,40.04,39.93,39.99,48400.0,35.1917,35.2005,35.1038,35.1566,48400.0
2011-11-30 15:00:00,39.99,40.0,39.98,40.0,21600.0,35.1566,35.1654,35.1478,35.1654,21600.0
2011-11-30 15:10:00,40.0,40.16,39.99,40.15,58700.0,35.1654,35.306,35.1566,35.2972,58700.0
2011-11-30 15:20:00,40.13,40.24,40.13,40.24,34500.0,35.2796,35.3763,35.2796,35.3763,34500.0
2011-11-30 15:30:00,40.24,40.34,40.21,40.33,43900.0,35.3763,35.4643,35.35,35.4555,43900.0
2011-11-30 15:40:00,40.34,40.44,40.18,40.4,107600.0,35.4643,35.5522,35.3236,35.517,107600.0
2011-11-30 15:50:00,40.41,40.6,40.41,40.5,301800.0,35.5258,35.6928,35.5258,35.6049,301800.0
2011-12-01 09:30:00,40.55,40.55,40.0,40.46,43500.0,35.6489,35.6489,35.1654,35.5698,43500.0
2011-12-01 09:40:00,40.47,40.6,40.4,40.57,19600.0,35.5785,35.6928,35.517,35.6665,19600.0
2011-12-01 09:50:00,40.61,41.05,40.61,40.77,105400.0,35.7016,36.0884,35.7016,35.8423,105400.0
2011-12-01 10:00:00,40.75,40.99,40.71,40.72,17900.0,35.8247,36.0357,35.7895,35.7983,17900.0
2011-12-01 10:10:00,40.68,40.76,40.45,40.45,22200.0,35.7632,35.8335,35.561,35.561,22200.0
2011-12-01 10:20:00,40.47,40.47,40.26,40.27,37600.0,35.5785,35.5785,35.3939,35.4027,37600.0
2011-12-01 10:30:00,40.28,40.55,40.27,40.55,22100.0,35.4115,35.6489,35.4027,35.6489,22100.0
2011-12-01 10:40:00,40.56,40.56,40.3,40.41,71500.0,35.6577,35.6577,35.4291,35.5258,71500.0
2011-12-01 10:50:00,40.44,40.44,40.36,40.36,13300.0,35.5522,35.5522,35.4818,35.4818,13300.0
2011-12-01 11:00:00,40.38,40.54,40.35,40.44,17800.0,35.4994,35.6401,35.473,35.5522,17800.0
2011-12-01 11:10:00,40.43,40.51,40.34,40.46,11400.0,35.5434,35.6137,35.4643,35.5698,11400.0
2011-12-01 11:20:00,40.48,40.49,40.11,40.12,63600.0,35.5873,35.5961,35.2621,35.2708,63600.0
2011-12-01 11:30:00,40.15,40.2,40.07,40.14,45100.0,35.2972,35.3412,35.2269,35.2884,45100.0
2011-12-01 11:40:00,40.13,40.18,40.08,40.08,19400.0,35.2796,35.3236,35.2357,35.2357,19400.0
2011-12-01 11:50:00,40.09,40.4,40.09,40.35,20200.0,35.2445,35.517,35.2445,35.473,20200.0
2011-12-01 12:00:00,40.34,40.43,40.3,40.4,23600.0,35.4643,35.5434,35.4291,35.517,23600.0
2011-12-01 12:10:00,40.42,40.46,40.39,40.4,8000.0,35.5346,35.5698,35.5082,35.517,8000.0
2011-12-01 12:20:00,40.41,40.41,40.27,40.28,38900.0,35.5258,35.5258,35.4027,35.4115,38900.0
2011-12-01 12:30:00,40.28,40.3,40.24,40.27,11900.0,35.4115,35.4291,35.3763,35.4027,11900.0
2011-12-01 12:40:00,40.27,40.29,40.19,40.19,21500.0,35.4027,35.4203,35.3324,35.3324,21500.0
2011-12-01 12:50:00,40.21,40.29,40.14,40.14,10100.0,35.35,35.4203,35.2884,35.2884,10100.0
2011-12-01 13:00:00,40.15,40.17,39.99,40.01,30700.0,35.2972,35.3148,35.1566,35.1741,30700.0
2011-12-01 13:10:00,40.02,40.18,40.0,40.18,11300.0,35.1829,35.3236,35.1654,35.3236,11300.0
2011-12-01 13:20:00,40.2,40.22,40.18,40.19,8200.0,35.3412,35.3588,35.3236,35.3324,8200.0
2011-12-01 13:30:00,40.22,40.31,40.21,40.27,10300.0,35.3588,35.4379,35.35,35.4027,10300.0
2011-12-01 13:40:00,40.27,40.38,40.27,40.31,21900.0,35.4027,35.4994,35.4027,35.4379,21900.0
2011-12-01 13:50:00,40.31,40.32,40.25,40.29,7000.0,35.4379,35.4467,35.3851,35.4203,7000.0
2011-12-01 14:00:00,40.3,40.34,40.26,40.29,12600.0,35.4291,35.4643,35.3939,35.4203,12600.0
2011-12-01 14:10:00,40.28,40.33,40.28,40.28,8200.0,35.4115,35.4555,35.4115,35.4115,8200.0
2011-12-01 14:20:00,40.3,40.35,40.3,40.35,7600.0,35.4291,35.473,35.4291,35.473,7600.0
2011-12-01 14:30:00,40.34,40.34,40.27,40.3,10100.0,35.4643,35.4643,35.4027,35.4291,10100.0
2011-12-01 14:40:00,40.29,40.31,40.25,40.26,13000.0,35.4203,35.4379,35.3851,35.3939,13000.0
2011-12-01 14:50:00,40.24,40.27,40.13,40.15,20500.0,35.3763,35.4027,35.2796,35.2972,20500.0
2011-12-01 15:00:00,40.16,40.18,40.1,40.12,20400.0,35.306,35.3236,35.2533,35.2708,20400.0
2011-12-01 15:10:00,40.11,40.21,40.11,40.21,21800.0,35.2621,35.35,35.2621,35.35,21800.0
2011-12-01 15:20:00,40.21,40.28,40.2,40.24,56500.0,35.35,35.4115,35.3412,35.3763,56500.0
2011-12-01 15:30:00,40.25,40.26,40.23,40.25,42800.0,35.3851,35.3939,35.3676,35.3851,42800.0
2011-12-01 15:40:00,40.25,40.31,40.09,40.12,55500.0,35.3851,35.4379,35.2445,35.2708,55500.0
2011-12-01 15:50:00,40.12,40.2,40.07,40.12,76000.0,35.2708,35.3412,35.2269,35.2708,76000.0
2011-12-02 09:30:00,40.79,40.79,40.22,40.22,76900.0,35.8599,35.8599,35.3588,35.3588,76900.0
2011-12-02 09:40:00,40.23,40.24,40.07,40.1,47500.0,35.3676,35.3763,35.2269,35.2533,47500.0
2011-12-02 09:50:00,40.12,40.19,40.11,40.17,31300.0,35.2708,35.3324,35.2621,35.3148,31300.0
2011-12-02 10:00:00,40.16,40.18,40.15,40.17,41500.0,35.306,35.3236,35.2972,35.3148,41500.0
2011-12-02 10:10:00,40.17,40.18,40.14,40.17,32300.0,35.3148,35.3236,35.2884,35.3148,32300.0
2011-12-02 10:20:00,40.17,40.17,40.15,40.15,16600.0,35.3148,35.3148,35.2972,35.2972,16600.0
2011-12-02 10:30:00,40.15,40.17,40.13,40.17,15100.0,35.2972,35.3148,35.2796,35.3148,15100.0
2011-12-02 10:40:00,40.17,40.17,40.09,40.12,21900.0,35.3148,35.3148,35.2445,35.2708,21900.0
2011-12-02 10:50:00,40.13,40.18,40.13,40.16,18800.0,35.2796,35.3236,35.2796,35.306,18800.0
2011-12-02 11:00:00,40.17,40.17,40.11,40.15,10800.0,35.3148,35.3148,35.2621,35.2972,10800.0
2011-12-02 11:10:00,40.16,40.19,40.01,40.06,32000.0,35.306,35.3324,35.1741,35.2181,32000.0
2011-12-02 11:20:00,40.06,40.07,40.04,40.07,10400.0,35.2181,35.2269,35.2005,35.2269,10400.0
2011-12-02 11:30:00,40.07,40.08,40.03,40.06,16700.0,35.2269,35.2357,35.1917,35.2181,16700.0
2011-12-02 11:40:00,40.06,40.14,40.04,40.04,23100.0,35.2181,35.2884,35.2005,35.2005,23100.0
2011-12-02 11:50:00,40.04,40.05,39.96,40.04,79800.0,35.2005,35.2093,35.1302,35.2005,79800.0
2011-12-02 12:00:00,40.03,40.04,39.77,39.8,53900.0,35.1917,35.2005,34.9632,34.9895,53900.0
2011-12-02 12:10:00,39.81,39.89,39.69,39.69,33600.0,34.9983,35.0686,34.8928,34.8928,33600.0
2011-12-02 12:20:00,39.7,39.85,39.67,39.79,26300.0,34.9016,35.0335,34.8752,34.9807,26300.0
2011-12-02 12:30:00,39.81,39.85,39.38,39.63,126700.0,34.9983,35.0335,34.6203,34.8401,126700.0
2011-12-02 12:40:00,39.63,40.0,39.63,39.93,29700.0,34.8401,35.1654,34.8401,35.1038,29700.0
2011-12-02 12:50:00,39.92,39.94,39.68,39.83,26800.0,35.095,35.1126,34.884,35.0159,26800.0
2011-12-02 13:00:00,39.86,39.97,39.83,39.9,16900.0,35.0423,35.139,35.0159,35.0774,16900.0
2011-12-02 13:10:00,39.93,40.0,39.87,40.0,20000.0,35.1038,35.1654,35.0511,35.1654,20000.0
2011-12-02 13:20:00,40.0,40.1,39.91,40.0,17300.0,35.1654,35.2533,35.0862,35.1654,17300.0
2011-12-02 13:30:00,40.01,40.01,39.91,39.95,12900.0,35.1741,35.1741,35.0862,35.1214,12900.0
2011-12-02 13:40:00,39.96,40.04,39.96,39.99,13900.0,35.1302,35.2005,35.1302,35.1566,13900.0
2011-12-02 13:50:00,39.99,40.0,39.83,39.89,18700.0,35.1566,35.1654,35.0159,35.0686,18700.0
2011-12-02 14:00:00,39.89,39.9,39.8,39.84,29200.0,35.0686,35.0774,34.9895,35.0247,29200.0
2011-12-02 14:10:00,39.83,39.85,39.75,39.78,16300.0,35.0159,35.0335,34.9456,34.9719,16300.0
2011-12-02 14:20:00,39.78,39.78,39.65,39.68,29200.0,34.9719,34.9719,34.8577,34.884,29200.0
2011-12-02 14:30:00,39.68,39.69,39.49,39.51,40000.0,34.884,34.8928,34.717,34.7346,40000.0
2011-12-02 14:40:00,39.51,39.52,39.46,39.49,40700.0,34.7346,34.7434,34.6906,34.717,40700.0
2011-12-02 14:50:00,39.49,39.61,39.43,39.54,46500.0,34.717,34.8225,34.6642,34.761,46500.0
2011-12-02 15:00:00,39.55,39.67,39.55,39.66,36200.0,34.7697,34.8752,34.7697,34.8664,36200.0
2011-12-02 15:10:00,39.66,39.67,39.49,39.51,58600.0,34.8664,34.8752,34.717,34.7346,58600.0
2011-12-02 15:20:00,39.52,39.55,39.35,39.45,53200.0,34.7434,34.7697,34.5939,34.6818,53200.0
2011-12-02 15:30:00,39.46,39.54,39.43,39.54,80600.0,34.6906,34.761,34.6642,34.761,80600.0
2011-12-02 15:40:00,39.54,39.75,39.54,39.74,107500.0,34.761,34.9456,34.761,34.9368,107500.0
2011-12-02 15:50:00,39.73,40.01,39.73,39.9,184300.0,34.928,35.1741,34.928,35.0774,184300.0
2011-12-05 09:30:00,40.98,41.25,40.2,40.77,315900.0,36.0269,36.2643,35.3412,35.8423,315900.0
2011-12-05 09:40:00,40.74,41.1,40.6,40.89,303300.0,35.8159,36.1324,35.6928,35.9478,303300.0
2011-12-05 09:50:00,40.87,41.01,40.68,40.76,165700.0,35.9302,36.0533,35.7632,35.8335,165700.0
2011-12-05 10:00:00,40.74,40.95,40.72,40.95,101300.0,35.8159,36.0005,35.7983,36.0005,101300.0
2011-12-05 10:10:00,40.95,41.06,40.88,40.91,85900.0,36.0005,36.0972,35.939,35.9654,85900.0
2011-12-05 10:20:00,40.9,41.06,40.75,40.93,95800.0,35.9566,36.0972,35.8247,35.9829,95800.0
2011-12-05 10:30:00,40.94,40.95,40.7,40.82,108500.0,35.9917,36.0005,35.7807,35.8862,108500.0
2011-12-05 10:40:00,40.82,40.86,40.73,40.78,118400.0,35.8862,35.9214,35.8071,35.8511,118400.0
2011-12-05 10:50:00,40.77,40.81,40.68,40.75,111400.0,35.8423,35.8775,35.7632,35.8247,111400.0
2011-12-05 11:00:00,40.74,40.76,40.67,40.71,61800.0,35.8159,35.8335,35.7544,35.7895,61800.0
2011-12-05 11:10:00,40.7,40.71,40.51,40.62,67800.0,35.7807,35.7895,35.6137,35.7104,67800.0
2011-12-05 11:20:00,40.61,40.7,40.61,40.7,50900.0,35.7016,35.7807,35.7016,35.7807,50900.0
2011-12-05 11:30:00,40.7,40.85,40.67,40.83,61300.0,35.7807,35.9126,35.7544,35.895,61300.0
2011-12-05 11:40:00,40.83,40.84,40.68,40.69,46500.0,35.895,35.9038,35.7632,35.772,46500.0
2011-12-05 11:50:00,40.68,40.7,40.55,40.55,49300.0,35.7632,35.7807,35.6489,35.6489,49300.0
2011-12-05 12:00:00,40.56,40.61,40.51,40.52,43000.0,35.6577,35.7016,35.6137,35.6225,43000.0
2011-12-05 12:10:00,40.52,40.59,40.49,40.57,43100.0,35.6225,35.684,35.5961,35.6665,43100.0
2011-12-05 12:20:00,40.57,40.59,40.46,40.5,75500.0,35.6665,35.684,35.5698,35.6049,75500.0
2011-12-05 12:30:00,40.49,40.51,40.27,40.38,129900.0,35.5961,35.6137,35.4027,35.4994,129900.0
2011-12-05 12:40:00,40.4,40.58,40.38,40.5,60700.0,35.517,35.6752,35.4994,35.6049,60700.0
2011-12-05 12:50:00,40.53,40.55,40.41,40.41,55200.0,35.6313,35.6489,35.5258,35.5258,55200.0
2011-12-05 13:00:00,40.41,40.43,40.14,40.27,136500.0,35.5258,35.5434,35.2884,35.4027,136500.0
2011-12-05 13:10:00,40.29,40.35,40.17,40.19,69400.0,35.4203,35.473,35.3148,35.3324,69400.0
2011-12-05 13:20:00,40.2,40.21,40.02,40.09,142600.0,35.3412,35.35,35.1829,35.2445,142600.0
2011-12-05 13:30:00,40.1,40.35,40.1,40.17,57500.0,35.2533,35.473,35.2533,35.3148,57500.0
2011-12-05 13:40:00,40.17,40.25,40.03,40.12,125300.0,35.3148,35.3851,35.1917,35.2708,125300.0
2011-12-05 13:50:00,40.11,40.23,40.05,40.11,85400.0,35.2621,35.3676,35.2093,35.2621,85400.0
2011-12-05 14:00:00,40.12,40.25,40.1,40.25,70300.0,35.2708,35.3851,35.2533,35.3851,70300.0
2011-12-05 14:10:00,40.25,40.27,40.18,40.25,47200.0,35.3851,35.4027,35.3236,35.3851,47200.0
2011-12-05 14:20:00,40.25,40.29,40.18,40.23,24900.0,35.3851,35.4203,35.3236,35.3676,24900.0
2011-12-05 14:30:00,40.23,40.3,40.2,40.26,18400.0,35.3676,35.4291,35.3412,35.3939,18400.0
2011-12-05 14:40:00,40.26,40.36,40.25,40.31,40400.0,35.3939,35.4818,35.3851,35.4379,40400.0
2011-12-05 14:50:00,40.33,40.38,40.31,40.37,41900.0,35.4555,35.4994,35.4379,35.4906,41900.0
2011-12-05 15:00:00,40.37,40.5,40.36,40.47,100100.0,35.4906,35.6049,35.4818,35.5785,100100.0
2011-12-05 15:10:00,40.47,40.55,40.44,40.5,146300.0,35.5785,35.6489,35.5522,35.6049,146300.0
2011-12-05 15:20:00,40.5,40.55,40.47,40.5,122300.0,35.6049,35.6489,35.5785,35.6049,122300.0
2011-12-05 15:30:00,40.5,40.6,40.5,40.56,87200.0,35.6049,35.6928,35.6049,35.6577,87200.0
2011-12-05 15:40:00,40.57,40.59,40.47,40.53,91800.0,35.6665,35.684,35.5785,35.6313,91800.0
2011-12-05 15:50:00,40.52,40.59,40.5,40.57,171600.0,35.6225,35.684,35.6049,35.6665,171600.0
2011-12-06 09:30:00,40.25,40.33,39.96,40.1,186200.0,35.3851,35.4555,35.1302,35.2533,186200.0
2011-12-06 09:40:00,40.13,40.45,40.1,40.3,193800.0,35.2796,35.561,35.2533,35.4291,193800.0
2011-12-06 09:50:00,40.3,40.36,40.23,40.36,86500.0,35.4291,35.4818,35.3676,35.4818,86500.0
2011-12-06 10:00:00,40.35,40.5,40.33,40.4,151400.0,35.473,35.6049,35.4555,35.517,151400.0
2011-12-06 10:10:00,40.38,40.49,40.36,40.46,66300.0,35.4994,35.5961,35.4818,35.5698,66300.0
2011-12-06 10:20:00,40.45,40.5,40.37,40.46,45600.0,35.561,35.6049,35.4906,35.5698,45600.0
2011-12-06 10:30:00,40.46,40.47,40.25,40.27,110600.0,35.5698,35.5785,35.3851,35.4027,110600.0
2011-12-06 10:40:00,40.28,40.31,40.2,40.31,80700.0,35.4115,35.4379,35.3412,35.4379,80700.0
2011-12-06 10:50:00,40.31,40.36,40.16,40.16,125100.0,35.4379,35.4818,35.306,35.306,125100.0
2011-12-06 11:00:00,40.16,40.26,40.11,40.13,65900.0,35.306,35.3939,35.2621,35.2796,65900.0
2011-12-06 11:10:00,40.11,40.25,40.1,40.2,36200.0,35.2621,35.3851,35.2533,35.3412,36200.0
2011-12-06 11:20:00,40.2,40.21,40.14,40.17,62200.0,35.3412,35.35,35.2884,35.3148,62200.0
2011-12-06 11:30:00,40.17,40.18,40.02,40.04,61500.0,35.3148,35.3236,35.1829,35.2005,61500.0
2011-12-06 11:40:00,40.04,40.07,40.02,40.04,35200.0,35.2005,35.2269,35.1829,35.2005,35200.0
2011-12-06 11:50:00,40.02,40.22,40.01,40.13,71600.0,35.1829,35.3588,35.1741,35.2796,71600.0
2011-12-06 12:00:00,40.12,40.12,40.05,40.05,32600.0,35.2708,35.2708,35.2093,35.2093,32600.0
2011-12-06 12:10:00,40.06,40.13,40.05,40.13,35600.0,35.2181,35.2796,35.2093,35.2796,35600.0
2011-12-06 12:20:00,40.11,40.12,40.07,40.08,24300.0,35.2621,35.2708,35.2269,35.2357,24300.0
2011-12-06 12:30:00,40.07,40.07,39.97,39.99,84600.0,35.2269,35.2269,35.139,35.1566,84600.0
2011-12-06 12:40:00,40.0,40.06,40.0,40.0,27100.0,35.1654,35.2181,35.1654,35.1654,27100.0
2011-12-06 12:50:00,40.0,40.01,39.84,39.87,121300.0,35.1654,35.1741,35.0247,35.0511,121300.0
2011-12-06 13:00:00,39.89,39.92,39.78,39.78,49600.0,35.0686,35.095,34.9719,34.9719,49600.0
2011-12-06 13:10:00,39.78,39.89,39.76,39.89,53100.0,34.9719,35.0686,34.9544,35.0686,53100.0
2011-12-06 13:20:00,39.89,39.93,39.85,39.89,45000.0,35.0686,35.1038,35.0335,35.0686,45000.0
2011-12-06 13:30:00,39.89,39.91,39.84,39.86,23900.0,35.0686,35.0862,35.0247,35.0423,23900.0
2011-12-06 13:40:00,39.86,39.87,39.71,39.73,52700.0,35.0423,35.0511,34.9104,34.928,52700.0
2011-12-06 13:50:00,39.73,39.77,39.72,39.73,44400.0,34.928,34.9632,34.9192,34.928,44400.0
2011-12-06 14:00:00,39.73,39.93,39.63,39.8,233800.0,34.928,35.1038,34.8401,34.9895,233800.0
2011-12-06 14:10:00,39.8,40.16,39.78,40.07,176700.0,34.9895,35.306,34.9719,35.2269,176700.0
2011-12-06 14:20:00,40.06,40.18,40.03,40.09,81900.0,35.2181,35.3236,35.1917,35.2445,81900.0
2011-12-06 14:30:00,40.09,40.14,40.01,40.1,73000.0,35.2445,35.2884,35.1741,35.2533,73000.0
2011-12-06 14:40:00,40.1,40.12,40.05,40.05,72900.0,35.2533,35.2708,35.2093,35.2093,72900.0
2011-12-06 14:50:00,40.05,40.15,40.04,40.11,49300.0,35.2093,35.2972,35.2005,35.2621,49300.0
2011-12-06 15:00:00,40.1,40.12,39.98,40.01,90800.0,35.2533,35.2708,35.1478,35.1741,90800.0
2011-12-06 15:10:00,40.03,40.06,39.97,40.06,89700.0,35.1917,35.2181,35.139,35.2181,89700.0
2011-12-06 15:20:00,40.05,40.09,39.99,40.0,160000.0,35.2093,35.2445,35.1566,35.1654,160000.0
2011-12-06 15:30:00,39.99,40.0,39.69,39.76,205900.0,35.1566,35.1654,34.8928,34.9544,205900.0
2011-12-06 15:40:00,39.75,39.79,39.6,39.74,198100.0,34.9456,34.9807,34.8137,34.9368,198100.0
2011-12-06 15:50:00,39.74,39.78,39.62,39.62,284500.0,34.9368,34.9719,34.8313,34.8313,284500.0
2011-12-07 09:30:00,39.13,39.22,39.05,39.1,1989400.0,34.4005,34.4796,34.3302,34.3741,1989400.0
2011-12-07 09:40:00,39.1,39.15,38.85,39.11,1551000.0,34.3741,34.4181,34.1543,34.3829,1551000.0
2011-12-07 09:50:00,39.11,39.13,38.95,39.03,1170300.0,34.3829,34.4005,34.2423,34.3126,1170300.0
2011-12-07 10:00:00,39.03,39.14,38.99,39.08,571600.0,34.3126,34.4093,34.2774,34.3565,571600.0
2011-12-07 10:10:00,39.08,39.3,39.08,39.22,599200.0,34.3565,34.55,34.3565,34.4796,599200.0
2011-12-07 10:20:00,39.21,39.24,39.14,39.17,450600.0,34.4708,34.4972,34.4093,34.4357,450600.0
2011-12-07 10:30:00,39.16,39.39,39.16,39.35,561100.0,34.4269,34.6291,34.4269,34.5939,561100.0
2011-12-07 10:40:00,39.35,39.55,39.31,39.49,866200.0,34.5939,34.7697,34.5587,34.717,866200.0
2011-12-07 10:50:00,39.49,39.68,39.47,39.59,703700.0,34.717,34.884,34.6994,34.8049,703700.0
2011-12-07 11:00:00,39.58,39.7,39.57,39.65,487400.0,34.7961,34.9016,34.7873,34.8577,487400.0
2011-12-07 11:10:00,39.65,39.65,39.52,39.53,317400.0,34.8577,34.8577,34.7434,34.7522,317400.0
2011-12-07 11:20:00,39.53,39.6,39.48,39.53,408600.0,34.7522,34.8137,34.7082,34.7522,408600.0
2011-12-07 11:30:00,39.54,39.6,39.52,39.55,90300.0,34.761,34.8137,34.7434,34.7697,90300.0
2011-12-07 11:40:00,39.54,39.55,39.52,39.54,96400.0,34.761,34.7697,34.7434,34.761,96400.0
2011-12-07 11:50:00,39.55,39.66,39.35,39.46,361800.0,34.7697,34.8664,34.5939,34.6906,361800.0
2011-12-07 12:00:00,39.46,39.47,39.33,39.38,158400.0,34.6906,34.6994,34.5763,34.6203,158400.0
2011-12-07 12:10:00,39.39,39.5,39.38,39.46,115400.0,34.6291,34.7258,34.6203,34.6906,115400.0
2011-12-07 12:20:00,39.47,39.52,39.43,39.46,79000.0,34.6994,34.7434,34.6642,34.6906,79000.0
2011-12-07 12:30:00,39.47,39.49,39.43,39.48,58400.0,34.6994,34.717,34.6642,34.7082,58400.0
2011-12-07 12:40:00,39.49,39.52,39.44,39.44,89400.0,34.717,34.7434,34.673,34.673,89400.0
2011-12-07 12:50:00,39.44,39.46,39.36,39.38,170700.0,34.673,34.6906,34.6027,34.6203,170700.0
2011-12-07 13:00:00,39.38,39.45,39.37,39.45,83100.0,34.6203,34.6818,34.6115,34.6818,83100.0
2011-12-07 13:10:00,39.46,39.49,39.41,39.44,100500.0,34.6906,34.717,34.6467,34.673,100500.0
2011-12-07 13:20:00,39.44,39.46,39.43,39.45,38700.0,34.673,34.6906,34.6642,34.6818,38700.0
2011-12-07 13:30:00,39.44,39.6,39.44,39.55,134200.0,34.673,34.8137,34.673,34.7697,134200.0
2011-12-07 13:40:00,39.56,39.56,39.43,39.43,82200.0,34.7785,34.7785,34.6642,34.6642,82200.0
2011-12-07 13:50:00,39.44,39.46,39.42,39.44,80800.0,34.673,34.6906,34.6555,34.673,80800.0
2011-12-07 14:00:00,39.44,39.47,39.44,39.46,80900.0,34.673,34.6994,34.673,34.6906,80900.0
2011-12-07 14:10:00,39.46,39.46,39.45,39.46,87600.0,34.6906,34.6906,34.6818,34.6906,87600.0
2011-12-07 14:20:00,39.46,39.5,39.45,39.5,74100.0,34.6906,34.7258,34.6818,34.7258,74100.0
2011-12-07 14:30:00,39.5,39.5,39.48,39.49,108800.0,34.7258,34.7258,34.7082,34.717,108800.0
2011-12-07 14:40:00,39.49,39.5,39.35,39.35,146700.0,34.717,34.7258,34.5939,34.5939,146700.0
2011-12-07 14:50:00,39.36,39.36,39.28,39.29,233300.0,34.6027,34.6027,34.5324,34.5412,233300.0
2011-12-07 15:00:00,39.29,39.3,39.24,39.25,221700.0,34.5412,34.55,34.4972,34.506,221700.0
2011-12-07 15:10:00,39.26,39.4,39.17,39.36,176000.0,34.5148,34.6379,34.4357,34.6027,176000.0
2011-12-07 15:20:00,39.36,39.41,39.22,39.32,294900.0,34.6027,34.6467,34.4796,34.5675,294900.0
2011-12-07 15:30:00,39.33,39.6,39.32,39.6,382600.0,34.5763,34.8137,34.5675,34.8137,382600.0
2011-12-07 15:40:00,39.59,39.7,39.45,39.65,440800.0,34.8049,34.9016,34.6818,34.8577,440800.0
2011-12-07 15:50:00,39.65,39.65,39.38,39.5,744700.0,34.8577,34.8577,34.6203,34.7258,744700.0
2011-12-08 09:30:00,39.43,40.11,39.43,39.68,450400.0,34.6642,35.2621,34.6642,34.884,450400.0
2011-12-08 09:40:00,39.68,39.7,39.5,39.65,161300.0,34.884,34.9016,34.7258,34.8577,161300.0
2011-12-08 09:50:00,39.65,39.92,39.64,39.75,209000.0,34.8577,35.095,34.8489,34.9456,209000.0
2011-12-08 10:00:00,39.75,40.02,39.75,40.0,283100.0,34.9456,35.1829,34.9456,35.1654,283100.0
2011-12-08 10:10:00,40.0,40.01,39.88,39.95,156800.0,35.1654,35.1741,35.0599,35.1214,156800.0
2011-12-08 10:20:00,39.95,40.05,39.89,39.89,326000.0,35.1214,35.2093,35.0686,35.0686,326000.0
2011-12-08 10:30:00,39.9,40.29,39.84,40.25,191300.0,35.0774,35.4203,35.0247,35.3851,191300.0
2011-12-08 10:40:00,40.24,40.31,40.16,40.25,102100.0,35.3763,35.4379,35.306,35.3851,102100.0
2011-12-08 10:50:00,40.25,40.35,40.23,40.31,65700.0,35.3851,35.473,35.3676,35.4379,65700.0
2011-12-08 11:00:00,40.3,40.36,40.13,40.13,165700.0,35.4291,35.4818,35.2796,35.2796,165700.0
2011-12-08 11:10:00,40.12,40.16,39.97,40.01,131400.0,35.2708,35.306,35.139,35.1741,131400.0
2011-12-08 11:20:00,39.99,40.02,39.82,39.9,134000.0,35.1566,35.1829,35.0071,35.0774,134000.0
2011-12-08 11:30:00,39.91,40.12,39.91,40.09,84000.0,35.0862,35.2708,35.0862,35.2445,84000.0
2011-12-08 11:40:00,40.1,40.34,40.09,40.29,171500.0,35.2533,35.4643,35.2445,35.4203,171500.0
2011-12-08 11:50:00,40.29,40.44,40.29,40.36,110800.0,35.4203,35.5522,35.4203,35.4818,110800.0
2011-12-08 12:00:00,40.36,40.44,40.35,40.44,111000.0,35.4818,35.5522,35.473,35.5522,111000.0
2011-12-08 12:10:00,40.42,40.43,40.27,40.39,71700.0,35.5346,35.5434,35.4027,35.5082,71700.0
2011-12-08 12:20:00,40.4,40.41,40.35,40.35,56900.0,35.517,35.5258,35.473,35.473,56900.0
2011-12-08 12:30:00,40.35,40.35,40.14,40.2,71900.0,35.473,35.473,35.2884,35.3412,71900.0
2011-12-08 12:40:00,40.18,40.19,39.98,40.04,77700.0,35.3236,35.3324,35.1478,35.2005,77700.0
2011-12-08 12:50:00,40.06,40.19,40.05,40.09,44300.0,35.2181,35.3324,35.2093,35.2445,44300.0
2011-12-08 13:00:00,40.09,40.18,40.05,40.11,84400.0,35.2445,35.3236,35.2093,35.2621,84400.0
2011-12-08 13:10:00,40.12,40.12,39.82,39.87,146900.0,35.2708,35.2708,35.0071,35.0511,146900.0
2011-12-08 13:20:00,39.87,39.93,39.73,39.86,91500.0,35.0511,35.1038,34.928,35.0423,91500.0
2011-12-08 13:30:00,39.87,40.11,39.84,40.11,53100.0,35.0511,35.2621,35.0247,35.2621,53100.0
2011-12-08 13:40:00,40.11,40.13,40.06,40.09,48000.0,35.2621,35.2796,35.2181,35.2445,48000.0
2011-12-08 13:50:00,40.09,40.27,40.09,40.26,80200.0,35.2445,35.4027,35.2445,35.3939,80200.0
2011-12-08 14:00:00,40.26,40.28,40.19,40.22,105300.0,35.3939,35.4115,35.3324,35.3588,105300.0
2011-12-08 14:10:00,40.22,40.28,40.2,40.25,72400.0,35.3588,35.4115,35.3412,35.3851,72400.0
2011-12-08 14:20:00,40.25,40.27,40.23,40.25,49700.0,35.3851,35.4027,35.3676,35.3851,49700.0
2011-12-08 14:30:00,40.25,40.32,40.19,40.19,99700.0,35.3851,35.4467,35.3324,35.3324,99700.0
2011-12-08 14:40:00,40.19,40.28,40.14,40.27,68600.0,35.3324,35.4115,35.2884,35.4027,68600.0
2011-12-08 14:50:00,40.28,40.43,40.27,40.38,116400.0,35.4115,35.5434,35.4027,35.4994,116400.0
2011-12-08 15:00:00,40.37,40.39,40.25,40.27,134200.0,35.4906,35.5082,35.3851,35.4027,134200.0
2011-12-08 15:10:00,40.26,40.26,40.16,40.2,197600.0,35.3939,35.3939,35.306,35.3412,197600.0
2011-12-08 15:20:00,40.19,40.24,40.18,40.23,95100.0,35.3324,35.3763,35.3236,35.3676,95100.0
2011-12-08 15:30:00,40.23,40.25,40.2,40.23,154500.0,35.3676,35.3851,35.3412,35.3676,154500.0
2011-12-08 15:40:00,40.23,40.25,40.03,40.05,189900.0,35.3676,35.3851,35.1917,35.2093,189900.0
2011-12-08 15:50:00,40.04,40.09,39.84,40.05,287800.0,35.2005,35.2445,35.0247,35.2093,287800.0
2011-12-09 09:30:00,40.33,40.55,40.25,40.43,153200.0,35.4555,35.6489,35.3851,35.5434,153200.0
2011-12-09 09:40:00,40.43,40.44,40.15,40.28,64400.0,35.5434,35.5522,35.2972,35.4115,64400.0
2011-12-09 09:50:00,40.3,40.5,40.27,40.46,138100.0,35.4291,35.6049,35.4027,35.5698,138100.0
2011-12-09 10:00:00,40.45,40.55,40.44,40.5,112400.0,35.561,35.6489,35.5522,35.6049,112400.0
2011-12-09 10:10:00,40.48,40.52,40.42,40.46,101900.0,35.5873,35.6225,35.5346,35.5698,101900.0
2011-12-09 10:20:00,40.46,40.47,40.42,40.44,93300.0,35.5698,35.5785,35.5346,35.5522,93300.0
2011-12-09 10:30:00,40.44,40.45,40.19,40.22,62000.0,35.5522,35.561,35.3324,35.3588,62000.0
2011-12-09 10:40:00,40.2,40.31,40.19,40.28,20300.0,35.3412,35.4379,35.3324,35.4115,20300.0
2011-12-09 10:50:00,40.31,40.33,40.15,40.22,22400.0,35.4379,35.4555,35.2972,35.3588,22400.0
2011-12-09 11:00:00,40.21,40.34,40.2,40.24,26700.0,35.35,35.4643,35.3412,35.3763,26700.0
2011-12-09 11:10:00,40.25,40.31,40.2,40.3,14200.0,35.3851,35.4379,35.3412,35.4291,14200.0
2011-12-09 11:20:00,40.28,40.33,40.24,40.24,47200.0,35.4115,35.4555,35.3763,35.3763,47200.0
2011-12-09 11:30:00,40.24,40.29,40.23,40.27,18100.0,35.3763,35.4203,35.3676,35.4027,18100.0
2011-12-09 11:40:00,40.27,40.31,40.2,40.29,48300.0,35.4027,35.4379,35.3412,35.4203,48300.0
2011-12-09 11:50:00,40.29,40.3,40.19,40.25,44100.0,35.4203,35.4291,35.3324,35.3851,44100.0
2011-12-09 12:00:00,40.23,40.23,40.15,40.19,22400.0,35.3676,35.3676,35.2972,35.3324,22400.0
2011-12-09 12:10:00,40.17,40.19,40.12,40.17,21400.0,35.3148,35.3324,35.2708,35.3148,21400.0
2011-12-09 12:20:00,40.17,40.2,40.15,40.15,22200.0,35.3148,35.3412,35.2972,35.2972,22200.0
2011-12-09 12:30:00,40.16,40.17,40.06,40.07,28600.0,35.306,35.3148,35.2181,35.2269,28600.0
2011-12-09 12:40:00,40.07,40.11,40.02,40.09,16800.0,35.2269,35.2621,35.1829,35.2445,16800.0
2011-12-09 12:50:00,40.09,40.17,40.09,40.13,18000.0,35.2445,35.3148,35.2445,35.2796,18000.0
2011-12-09 13:00:00,40.14,40.21,40.11,40.12,50400.0,35.2884,35.35,35.2621,35.2708,50400.0
2011-12-09 13:10:00,40.12,40.14,40.11,40.12,113300.0,35.2708,35.2884,35.2621,35.2708,113300.0
2011-12-09 13:20:00,40.12,40.17,40.11,40.14,81600.0,35.2708,35.3148,35.2621,35.2884,81600.0
2011-12-09 13:30:00,40.14,40.17,40.14,40.14,21600.0,35.2884,35.3148,35.2884,35.2884,21600.0
2011-12-09 13:40:00,40.15,40.21,40.13,40.15,15000.0,35.2972,35.35,35.2796,35.2972,15000.0
2011-12-09 13:50:00,40.14,40.16,40.1,40.11,25400.0,35.2884,35.306,35.2533,35.2621,25400.0
2011-12-09 14:00:00,40.11,40.18,40.1,40.18,31200.0,35.2621,35.3236,35.2533,35.3236,31200.0
2011-12-09 14:10:00,40.17,40.17,40.14,40.16,17000.0,35.3148,35.3148,35.2884,35.306,17000.0
2011-12-09 14:20:00,40.16,40.31,40.16,40.29,47300.0,35.306,35.4379,35.306,35.4203,47300.0
2011-12-09 14:30:00,40.27,40.36,40.27,40.33,63300.0,35.4027,35.4818,35.4027,35.4555,63300.0
2011-12-09 14:40:00,40.32,40.33,40.29,40.32,44000.0,35.4467,35.4555,35.4203,35.4467,44000.0
2011-12-09 14:50:00,40.32,40.33,40.3,40.31,44400.0,35.4467,35.4555,35.4291,35.4379,44400.0
2011-12-09 15:00:00,40.31,40.37,40.31,40.35,53400.0,35.4379,35.4906,35.4379,35.473,53400.0
2011-12-09 15:10:00,40.36,40.41,40.34,40.34,39200.0,35.4818,35.5258,35.4643,35.4643,39200.0
2011-12-09 15:20:00,40.34,40.42,40.34,40.42,46800.0,35.4643,35.5346,35.4643,35.5346,46800.0
2011-12-09 15:30:00,40.42,40.48,40.39,40.39,130100.0,35.5346,35.5873,35.5082,35.5082,130100.0
2011-12-09 15:40:00,40.4,40.42,40.38,40.4,131900.0,35.517,35.5346,35.4994,35.517,131900.0
2011-12-09 15:50:00,40.4,40.48,40.39,40.43,347900.0,35.517,35.5873,35.5082,35.5434,347900.0
2011-12-12 09:30:00,40.39,40.52,40.0,40.52,71700.0,35.5082,35.6225,35.1654,35.6225,71700.0
2011-12-12 09:40:00,40.51,40.61,40.43,40.5,151500.0,35.6137,35.7016,35.5434,35.6049,151500.0
2011-12-12 09:50:00,40.5,40.55,40.3,40.31,100300.0,35.6049,35.6489,35.4291,35.4379,100300.0
2011-12-12 10:00:00,40.35,40.51,40.34,40.48,93800.0,35.473,35.6137,35.4643,35.5873,93800.0
2011-12-12 10:10:00,40.48,40.55,40.48,40.52,118100.0,35.5873,35.6489,35.5873,35.6225,118100.0
2011-12-12 10:20:00,40.52,40.67,40.5,40.65,64800.0,35.6225,35.7544,35.6049,35.7368,64800.0
2011-12-12 10:30:00,40.64,40.88,40.64,40.77,151100.0,35.728,35.939,35.728,35.8423,151100.0
2011-12-12 10:40:00,40.77,40.99,40.76,40.9,217700.0,35.8423,36.0357,35.8335,35.9566,217700.0
2011-12-12 10:50:00,40.9,41.03,40.84,41.0,92000.0,35.9566,36.0709,35.9038,36.0445,92000.0
2011-12-12 11:00:00,40.99,41.04,40.75,40.82,102000.0,36.0357,36.0797,35.8247,35.8862,102000.0
2011-12-12 11:10:00,40.82,40.88,40.8,40.88,51000.0,35.8862,35.939,35.8687,35.939,51000.0
2011-12-12 11:20:00,40.89,40.96,40.87,40.95,63000.0,35.9478,36.0093,35.9302,36.0005,63000.0
2011-12-12 11:30:00,40.95,41.1,40.94,41.05,107700.0,36.0005,36.1324,35.9917,36.0884,107700.0
2011-12-12 11:40:00,41.05,41.07,40.94,40.99,89200.0,36.0884,36.106,35.9917,36.0357,89200.0
2011-12-12 11:50:00,41.0,41.02,40.88,40.91,88300.0,36.0445,36.0621,35.939,35.9654,88300.0
2011-12-12 12:00:00,40.91,40.93,40.84,40.88,64300.0,35.9654,35.9829,35.9038,35.939,64300.0
2011-12-12 12:10:00,40.87,41.05,40.87,41.05,50400.0,35.9302,36.0884,35.9302,36.0884,50400.0
2011-12-12 12:20:00,41.06,41.1,41.04,41.05,49700.0,36.0972,36.1324,36.0797,36.0884,49700.0
2011-12-12 12:30:00,41.05,41.17,41.02,41.17,69800.0,36.0884,36.1939,36.0621,36.1939,69800.0
2011-12-12 12:40:00,41.17,41.27,41.16,41.21,95300.0,36.1939,36.2819,36.1851,36.2291,95300.0
2011-12-12 12:50:00,41.22,41.3,41.2,41.25,59300.0,36.2379,36.3082,36.2203,36.2643,59300.0
2011-12-12 13:00:00,41.25,41.27,41.06,41.09,104500.0,36.2643,36.2819,36.0972,36.1236,104500.0
2011-12-12 13:10:00,41.08,41.14,40.96,41.08,119900.0,36.1148,36.1676,36.0093,36.1148,119900.0
2011-12-12 13:20:00,41.08,41.09,41.06,41.07,20300.0,36.1148,36.1236,36.0972,36.106,20300.0
2011-12-12 13:30:00,41.07,41.13,41.05,41.12,47100.0,36.106,36.1588,36.0884,36.15,47100.0
2011-12-12 13:40:00,41.13,41.2,41.11,41.2,36700.0,36.1588,36.2203,36.1412,36.2203,36700.0
2011-12-12 13:50:00,41.19,41.28,41.18,41.26,60900.0,36.2115,36.2906,36.2027,36.2731,60900.0
2011-12-12 14:00:00,41.25,41.33,41.19,41.27,82400.0,36.2643,36.3346,36.2115,36.2819,82400.0
2011-12-12 14:10:00,41.27,41.44,41.27,41.4,92500.0,36.2819,36.4313,36.2819,36.3961,92500.0
2011-12-12 14:20:00,41.4,41.41,41.31,41.41,70700.0,36.3961,36.4049,36.317,36.4049,70700.0
2011-12-12 14:30:00,41.41,41.5,41.31,41.36,124000.0,36.4049,36.4841,36.317,36.361,124000.0
2011-12-12 14:40:00,41.36,41.4,41.26,41.3,92500.0,36.361,36.3961,36.2731,36.3082,92500.0
2011-12-12 14:50:00,41.3,41.36,41.3,41.35,47100.0,36.3082,36.361,36.3082,36.3522,47100.0
2011-12-12 15:00:00,41.35,41.39,41.32,41.39,118600.0,36.3522,36.3873,36.3258,36.3873,118600.0
2011-12-12 15:10:00,41.39,41.43,41.38,41.4,80800.0,36.3873,36.4225,36.3786,36.3961,80800.0
2011-12-12 15:20:00,41.4,41.4,41.34,41.36,101000.0,36.3961,36.3961,36.3434,36.361,101000.0
2011-12-12 15:30:00,41.37,41.4,41.36,41.4,134800.0,36.3698,36.3961,36.361,36.3961,134800.0
2011-12-12 15:40:00,41.4,41.44,41.33,41.35,138100.0,36.3961,36.4313,36.3346,36.3522,138100.0
2011-12-12 15:50:00,41.35,41.35,41.23,41.31,356200.0,36.3522,36.3522,36.2467,36.317,356200.0
2011-12-13 09:30:00,41.87,41.94,41.52,41.91,106100.0,36.8093,36.8709,36.5016,36.8445,106100.0
2011-12-13 09:40:00,41.92,42.1,41.73,41.77,145700.0,36.8533,37.0115,36.6863,36.7214,145700.0
2011-12-13 09:50:00,41.75,41.8,41.57,41.63,75300.0,36.7038,36.7478,36.5456,36.5983,75300.0
2011-12-13 10:00:00,41.61,41.76,41.51,41.57,100200.0,36.5808,36.7126,36.4928,36.5456,100200.0
2011-12-13 10:10:00,41.58,41.67,41.52,41.64,58400.0,36.5544,36.6335,36.5016,36.6071,58400.0
2011-12-13 10:20:00,41.64,41.73,41.62,41.65,38300.0,36.6071,36.6863,36.5895,36.6159,38300.0
2011-12-13 10:30:00,41.69,41.9,41.67,41.86,47100.0,36.6511,36.8357,36.6335,36.8005,47100.0
2011-12-13 10:40:00,41.85,41.87,41.63,41.76,83400.0,36.7917,36.8093,36.5983,36.7126,83400.0
2011-12-13 10:50:00,41.75,41.82,41.75,41.79,31700.0,36.7038,36.7654,36.7038,36.739,31700.0
2011-12-13 11:00:00,41.79,41.8,41.69,41.7,72400.0,36.739,36.7478,36.6511,36.6599,72400.0
2011-12-13 11:10:00,41.7,41.71,41.63,41.65,60200.0,36.6599,36.6687,36.5983,36.6159,60200.0
2011-12-13 11:20:00,41.65,41.69,41.55,41.59,85500.0,36.6159,36.6511,36.528,36.5632,85500.0
2011-12-13 11:30:00,41.59,41.62,41.55,41.56,62200.0,36.5632,36.5895,36.528,36.5368,62200.0
2011-12-13 11:40:00,41.56,41.58,41.55,41.58,52900.0,36.5368,36.5544,36.528,36.5544,52900.0
2011-12-13 11:50:00,41.58,41.71,41.56,41.71,40800.0,36.5544,36.6687,36.5368,36.6687,40800.0
2011-12-13 12:00:00,41.7,41.77,41.69,41.76,27800.0,36.6599,36.7214,36.6511,36.7126,27800.0
2011-12-13 12:10:00,41.75,41.76,41.72,41.73,33500.0,36.7038,36.7126,36.6775,36.6863,33500.0
2011-12-13 12:20:00,41.73,41.75,41.65,41.67,43500.0,36.6863,36.7038,36.6159,36.6335,43500.0
2011-12-13 12:30:00,41.67,41.68,41.6,41.61,44100.0,36.6335,36.6423,36.572,36.5808,44100.0
2011-12-13 12:40:00,41.61,41.62,41.55,41.58,78300.0,36.5808,36.5895,36.528,36.5544,78300.0
2011-12-13 12:50:00,41.59,41.62,41.56,41.58,73000.0,36.5632,36.5895,36.5368,36.5544,73000.0
2011-12-13 13:00:00,41.58,41.62,41.56,41.6,52800.0,36.5544,36.5895,36.5368,36.572,52800.0
2011-12-13 13:10:00,41.61,41.71,41.6,41.7,37300.0,36.5808,36.6687,36.572,36.6599,37300.0
2011-12-13 13:20:00,41.7,41.7,41.61,41.63,34500.0,36.6599,36.6599,36.5808,36.5983,34500.0
2011-12-13 13:30:00,41.63,41.65,41.58,41.63,83000.0,36.5983,36.6159,36.5544,36.5983,83000.0
2011-12-13 13:40:00,41.63,41.64,41.62,41.63,38500.0,36.5983,36.6071,36.5895,36.5983,38500.0
2011-12-13 13:50:00,41.62,41.7,41.58,41.61,63800.0,36.5895,36.6599,36.5544,36.5808,63800.0
2011-12-13 14:00:00,41.61,41.64,41.6,41.6,114500.0,36.5808,36.6071,36.572,36.572,114500.0
2011-12-13 14:10:00,41.6,41.61,41.55,41.57,115400.0,36.572,36.5808,36.528,36.5456,115400.0
2011-12-13 14:20:00,41.57,41.59,41.5,41.55,118700.0,36.5456,36.5632,36.4841,36.528,118700.0
2011-12-13 14:30:00,41.54,41.58,41.5,41.5,82000.0,36.5192,36.5544,36.4841,36.4841,82000.0
2011-12-13 14:40:00,41.5,41.55,41.5,41.54,107500.0,36.4841,36.528,36.4841,36.5192,107500.0
2011-12-13 14:50:00,41.54,41.56,41.5,41.55,96300.0,36.5192,36.5368,36.4841,36.528,96300.0
2011-12-13 15:00:00,41.55,41.55,41.5,41.51,72800.0,36.528,36.528,36.4841,36.4928,72800.0
2011-12-13 15:10:00,41.5,41.55,41.49,41.5,103700.0,36.4841,36.528,36.4753,36.4841,103700.0
2011-12-13 15:20:00,41.5,41.51,41.22,41.23,195300.0,36.4841,36.4928,36.2379,36.2467,195300.0
2011-12-13 15:30:00,41.23,41.3,41.01,41.28,234900.0,36.2467,36.3082,36.0533,36.2906,234900.0
2011-12-13 15:40:00,41.29,41.55,41.28,41.49,197200.0,36.2994,36.528,36.2906,36.4753,197200.0
2011-12-13 15:50:00,41.5,41.53,41.34,41.48,323900.0,36.4841,36.5104,36.3434,36.4665,323900.0
2011-12-14 09:30:00,41.34,41.35,40.35,40.41,176400.0,36.3434,36.3522,35.473,35.5258,176400.0
2011-12-14 09:40:00,40.44,40.84,40.34,40.7,141400.0,35.5522,35.9038,35.4643,35.7807,141400.0
2011-12-14 09:50:00,40.7,40.84,40.6,40.74,73400.0,35.7807,35.9038,35.6928,35.8159,73400.0
2011-12-14 10:00:00,40.72,40.79,40.58,40.64,83200.0,35.7983,35.8599,35.6752,35.728,83200.0
2011-12-14 10:10:00,40.64,40.65,40.31,40.38,113500.0,35.728,35.7368,35.4379,35.4994,113500.0
2011-12-14 10:20:00,40.39,40.85,40.39,40.82,104600.0,35.5082,35.9126,35.5082,35.8862,104600.0
2011-12-14 10:30:00,40.82,40.91,40.77,40.8,102400.0,35.8862,35.9654,35.8423,35.8687,102400.0
2011-12-14 10:40:00,40.81,40.89,40.62,40.7,68600.0,35.8775,35.9478,35.7104,35.7807,68600.0
2011-12-14 10:50:00,40.71,40.71,40.52,40.54,46700.0,35.7895,35.7895,35.6225,35.6401,46700.0
2011-12-14 11:00:00,40.54,40.58,40.4,40.41,111000.0,35.6401,35.6752,35.517,35.5258,111000.0
2011-12-14 11:10:00,40.42,40.47,40.41,40.42,55600.0,35.5346,35.5785,35.5258,35.5346,55600.0
2011-12-14 11:20:00,40.42,40.47,40.4,40.44,39000.0,35.5346,35.5785,35.517,35.5522,39000.0
2011-12-14 11:30:00,40.45,40.57,40.44,40.5,71000.0,35.561,35.6665,35.5522,35.6049,71000.0
2011-12-14 11:40:00,40.51,40.55,40.47,40.52,35200.0,35.6137,35.6489,35.5785,35.6225,35200.0
2011-12-14 11:50:00,40.52,40.52,40.47,40.49,28800.0,35.6225,35.6225,35.5785,35.5961,28800.0
2011-12-14 12:00:00,40.5,40.51,40.4,40.45,46300.0,35.6049,35.6137,35.517,35.561,46300.0
2011-12-14 12:10:00,40.46,40.57,40.45,40.54,57000.0,35.5698,35.6665,35.561,35.6401,57000.0
2011-12-14 12:20:00,40.54,40.57,40.5,40.51,23900.0,35.6401,35.6665,35.6049,35.6137,23900.0
2011-12-14 12:30:00,40.5,40.52,40.48,40.5,43400.0,35.6049,35.6225,35.5873,35.6049,43400.0
2011-12-14 12:40:00,40.51,40.55,40.5,40.53,35900.0,35.6137,35.6489,35.6049,35.6313,35900.0
2011-12-14 12:50:00,40.52,40.55,40.5,40.55,32100.0,35.6225,35.6489,35.6049,35.6489,32100.0
2011-12-14 13:00:00,40.55,40.7,40.53,40.7,47000.0,35.6489,35.7807,35.6313,35.7807,47000.0
2011-12-14 13:10:00,40.7,40.8,40.68,40.77,33000.0,35.7807,35.8687,35.7632,35.8423,33000.0
2011-12-14 13:20:00,40.77,40.91,40.76,40.91,40800.0,35.8423,35.9654,35.8335,35.9654,40800.0
2011-12-14 13:30:00,40.9,40.95,40.83,40.93,66300.0,35.9566,36.0005,35.895,35.9829,66300.0
2011-12-14 13:40:00,40.93,40.96,40.88,40.92,54800.0,35.9829,36.0093,35.939,35.9742,54800.0
2011-12-14 13:50:00,40.92,40.93,40.86,40.89,66500.0,35.9742,35.9829,35.9214,35.9478,66500.0
2011-12-14 14:00:00,40.89,40.9,40.75,40.77,43600.0,35.9478,35.9566,35.8247,35.8423,43600.0
2011-12-14 14:10:00,40.77,40.8,40.71,40.75,49100.0,35.8423,35.8687,35.7895,35.8247,49100.0
2011-12-14 14:20:00,40.75,40.8,40.72,40.8,73300.0,35.8247,35.8687,35.7983,35.8687,73300.0
2011-12-14 14:30:00,40.8,40.85,40.77,40.85,59200.0,35.8687,35.9126,35.8423,35.9126,59200.0
2011-12-14 14:40:00,40.84,40.97,40.84,40.93,45100.0,35.9038,36.0181,35.9038,35.9829,45100.0
2011-12-14 14:50:00,40.92,40.94,40.87,40.93,90100.0,35.9742,35.9917,35.9302,35.9829,90100.0
2011-12-14 15:00:00,40.92,41.0,40.86,40.94,123100.0,35.9742,36.0445,35.9214,35.9917,123100.0
2011-12-14 15:10:00,40.95,41.03,40.91,41.03,112300.0,36.0005,36.0709,35.9654,36.0709,112300.0
2011-12-14 15:20:00,41.03,41.05,40.85,40.95,116600.0,36.0709,36.0884,35.9126,36.0005,116600.0
2011-12-14 15:30:00,40.94,40.95,40.84,40.9,144400.0,35.9917,36.0005,35.9038,35.9566,144400.0
2011-12-14 15:40:00,40.9,41.01,40.89,40.94,154400.0,35.9566,36.0533,35.9478,35.9917,154400.0
2011-12-14 15:50:00,40.94,41.04,40.86,40.89,177200.0,35.9917,36.0797,35.9214,35.9478,177200.0
2011-12-15 09:30:00,41.1,41.65,41.1,41.19,120800.0,36.1324,36.6159,36.1324,36.2115,120800.0
2011-12-15 09:40:00,41.16,41.19,41.03,41.05,59100.0,36.1851,36.2115,36.0709,36.0884,59100.0
2011-12-15 09:50:00,41.05,41.29,41.05,41.23,26700.0,36.0884,36.2994,36.0884,36.2467,26700.0
2011-12-15 10:00:00,41.24,41.32,41.2,41.25,25800.0,36.2555,36.3258,36.2203,36.2643,25800.0
2011-12-15 10:10:00,41.24,41.25,41.09,41.16,103500.0,36.2555,36.2643,36.1236,36.1851,103500.0
2011-12-15 10:20:00,41.16,41.21,41.13,41.17,21200.0,36.1851,36.2291,36.1588,36.1939,21200.0
2011-12-15 10:30:00,41.17,41.23,41.15,41.15,29500.0,36.1939,36.2467,36.1764,36.1764,29500.0
2011-12-15 10:40:00,41.14,41.18,41.12,41.14,22200.0,36.1676,36.2027,36.15,36.1676,22200.0
2011-12-15 10:50:00,41.14,41.15,40.97,40.97,67700.0,36.1676,36.1764,36.0181,36.0181,67700.0
2011-12-15 11:00:00,40.98,41.01,40.91,40.91,49800.0,36.0269,36.0533,35.9654,35.9654,49800.0
2011-12-15 11:10:00,40.92,40.97,40.91,40.91,22000.0,35.9742,36.0181,35.9654,35.9654,22000.0
2011-12-15 11:20:00,40.91,41.0,40.89,40.98,26800.0,35.9654,36.0445,35.9478,36.0269,26800.0
2011-12-15 11:30:00,40.97,40.98,40.94,40.95,27200.0,36.0181,36.0269,35.9917,36.0005,27200.0
2011-12-15 11:40:00,40.95,41.0,40.92,40.93,28700.0,36.0005,36.0445,35.9742,35.9829,28700.0
2011-12-15 11:50:00,40.92,41.0,40.92,40.96,25900.0,35.9742,36.0445,35.9742,36.0093,25900.0
2011-12-15 12:00:00,40.95,40.99,40.94,40.96,28200.0,36.0005,36.0357,35.9917,36.0093,28200.0
2011-12-15 12:10:00,40.96,40.97,40.93,40.94,28300.0,36.0093,36.0181,35.9829,35.9917,28300.0
2011-12-15 12:20:00,40.95,40.98,40.95,40.98,29800.0,36.0005,36.0269,36.0005,36.0269,29800.0
2011-12-15 12:30:00,40.98,40.98,40.96,40.97,35300.0,36.0269,36.0269,36.0093,36.0181,35300.0
2011-12-15 12:40:00,40.97,41.0,40.96,41.0,40200.0,36.0181,36.0445,36.0093,36.0445,40200.0
2011-12-15 12:50:00,41.0,41.0,40.94,40.96,26200.0,36.0445,36.0445,35.9917,36.0093,26200.0
2011-12-15 13:00:00,40.96,41.03,40.95,41.0,48400.0,36.0093,36.0709,36.0005,36.0445,48400.0
2011-12-15 13:10:00,41.0,41.03,40.99,41.0,55100.0,36.0445,36.0709,36.0357,36.0445,55100.0
2011-12-15 13:20:00,41.0,41.05,40.99,41.03,34800.0,36.0445,36.0884,36.0357,36.0709,34800.0
2011-12-15 13:30:00,41.03,41.04,40.99,41.0,48500.0,36.0709,36.0797,36.0357,36.0445,48500.0
2011-12-15 13:40:00,40.99,41.07,40.99,41.06,34900.0,36.0357,36.106,36.0357,36.0972,34900.0
2011-12-15 13:50:00,41.06,41.09,41.04,41.04,31100.0,36.0972,36.1236,36.0797,36.0797,31100.0
2011-12-15 14:00:00,41.05,41.06,41.01,41.01,24900.0,36.0884,36.0972,36.0533,36.0533,24900.0
2011-12-15 14:10:00,41.01,41.03,40.96,40.97,73500.0,36.0533,36.0709,36.0093,36.0181,73500.0
2011-12-15 14:20:00,40.96,40.97,40.92,40.92,63200.0,36.0093,36.0181,35.9742,35.9742,63200.0
2011-12-15 14:30:00,40.92,40.95,40.9,40.93,61200.0,35.9742,36.0005,35.9566,35.9829,61200.0
2011-12-15 14:40:00,40.92,40.93,40.87,40.91,29000.0,35.9742,35.9829,35.9302,35.9654,29000.0
2011-12-15 14:50:00,40.92,40.94,40.88,40.89,26700.0,35.9742,35.9917,35.939,35.9478,26700.0
2011-12-15 15:00:00,40.9,40.94,40.89,40.93,33300.0,35.9566,35.9917,35.9478,35.9829,33300.0
2011-12-15 15:10:00,40.92,40.95,40.89,40.91,46800.0,35.9742,36.0005,35.9478,35.9654,46800.0
2011-12-15 15:20:00,40.91,40.99,40.88,40.91,98600.0,35.9654,36.0357,35.939,35.9654,98600.0
2011-12-15 15:30:00,40.89,40.92,40.71,40.77,103400.0,35.9478,35.9742,35.7895,35.8423,103400.0
2011-12-15 15:40:00,40.76,40.81,40.74,40.8,110900.0,35.8335,35.8775,35.8159,35.8687,110900.0
2011-12-15 15:50:00,40.8,40.91,40.75,40.91,193000.0,35.8687,35.9654,35.8247,35.9654,193000.0
2011-12-16 09:30:00,40.88,41.15,40.87,41.0,76300.0,35.939,36.1764,35.9302,36.0445,76300.0
2011-12-16 09:40:00,41.0,41.04,40.88,40.9,31200.0,36.0445,36.0797,35.939,35.9566,31200.0
2011-12-16 09:50:00,40.89,40.96,40.72,40.74,47500.0,35.9478,36.0093,35.7983,35.8159,47500.0
2011-12-16 10:00:00,40.75,40.97,40.75,40.94,29500.0,35.8247,36.0181,35.8247,35.9917,29500.0
2011-12-16 10:10:00,40.97,40.97,40.84,40.86,18900.0,36.0181,36.0181,35.9038,35.9214,18900.0
2011-12-16 10:20:00,40.87,40.87,40.77,40.77,27800.0,35.9302,35.9302,35.8423,35.8423,27800.0
2011-12-16 10:30:00,40.77,40.85,40.76,40.85,19000.0,35.8423,35.9126,35.8335,35.9126,19000.0
2011-12-16 10:40:00,40.85,40.85,40.82,40.84,13700.0,35.9126,35.9126,35.8862,35.9038,13700.0
2011-12-16 10:50:00,40.85,40.86,40.76,40.79,34600.0,35.9126,35.9214,35.8335,35.8599,34600.0
2011-12-16 11:00:00,40.8,40.86,40.7,40.85,26300.0,35.8687,35.9214,35.7807,35.9126,26300.0
2011-12-16 11:10:00,40.86,40.87,40.77,40.77,20200.0,35.9214,35.9302,35.8423,35.8423,20200.0
2011-12-16 11:20:00,40.78,40.81,40.77,40.8,20400.0,35.8511,35.8775,35.8423,35.8687,20400.0
2011-12-16 11:30:00,40.81,40.81,40.55,40.56,67200.0,35.8775,35.8775,35.6489,35.6577,67200.0
2011-12-16 11:40:00,40.56,40.68,40.55,40.68,65000.0,35.6577,35.7632,35.6489,35.7632,65000.0
2011-12-16 11:50:00,40.67,40.68,40.61,40.63,31100.0,35.7544,35.7632,35.7016,35.7192,31100.0
2011-12-16 12:00:00,40.63,40.63,40.59,40.59,16500.0,35.7192,35.7192,35.684,35.684,16500.0
2011-12-16 12:10:00,40.6,40.6,40.49,40.51,49900.0,35.6928,35.6928,35.5961,35.6137,49900.0
2011-12-16 12:20:00,40.52,40.52,40.44,40.44,18300.0,35.6225,35.6225,35.5522,35.5522,18300.0
2011-12-16 12:30:00,40.45,40.5,40.4,40.5,18300.0,35.561,35.6049,35.517,35.6049,18300.0
2011-12-16 12:40:00,40.49,40.57,40.44,40.57,20800.0,35.5961,35.6665,35.5522,35.6665,20800.0
2011-12-16 12:50:00,40.55,40.57,40.51,40.53,16200.0,35.6489,35.6665,35.6137,35.6313,16200.0
2011-12-16 13:00:00,40.54,40.58,40.5,40.52,31400.0,35.6401,35.6752,35.6049,35.6225,31400.0
2011-12-16 13:10:00,40.52,40.59,40.52,40.58,8300.0,35.6225,35.684,35.6225,35.6752,8300.0
2011-12-16 13:20:00,40.57,40.61,40.57,40.59,11600.0,35.6665,35.7016,35.6665,35.684,11600.0
2011-12-16 13:30:00,40.58,40.68,40.58,40.62,22300.0,35.6752,35.7632,35.6752,35.7104,22300.0
2011-12-16 13:40:00,40.62,40.62,40.56,40.62,19300.0,35.7104,35.7104,35.6577,35.7104,19300.0
2011-12-16 13:50:00,40.62,40.64,40.43,40.45,21300.0,35.7104,35.728,35.5434,35.561,21300.0
2011-12-16 14:00:00,40.47,40.57,40.37,40.57,45100.0,35.5785,35.6665,35.4906,35.6665,45100.0
2011-12-16 14:10:00,40.57,40.59,40.38,40.38,29800.0,35.6665,35.684,35.4994,35.4994,29800.0
2011-12-16 14:20:00,40.38,40.43,40.35,40.41,28000.0,35.4994,35.5434,35.473,35.5258,28000.0
2011-12-16 14:30:00,40.41,40.5,40.39,40.44,38200.0,35.5258,35.6049,35.5082,35.5522,38200.0
2011-12-16 14:40:00,40.45,40.48,40.43,40.45,24900.0,35.561,35.5873,35.5434,35.561,24900.0
2011-12-16 14:50:00,40.45,40.53,40.45,40.51,21200.0,35.561,35.6313,35.561,35.6137,21200.0
2011-12-16 15:00:00,40.53,40.54,40.43,40.53,51700.0,35.6313,35.6401,35.5434,35.6313,51700.0
2011-12-16 15:10:00,40.54,40.7,40.53,40.64,32100.0,35.6401,35.7807,35.6313,35.728,32100.0
2011-12-16 15:20:00,40.63,40.8,40.63,40.72,92900.0,35.7192,35.8687,35.7192,35.7983,92900.0
2011-12-16 15:30:00,40.73,40.79,40.72,40.79,45600.0,35.8071,35.8599,35.7983,35.8599,45600.0
2011-12-16 15:40:00,40.79,40.97,40.75,40.96,190200.0,35.8599,36.0181,35.8247,36.0093,190200.0
2011-12-16 15:50:00,40.96,41.09,40.81,41.0,466500.0,36.0093,36.1236,35.8775,36.0445,466500.0
2011-12-19 09:30:00,41.44,41.45,41.03,41.23,84200.0,36.4313,36.4401,36.0709,36.2467,84200.0
2011-12-19 09:40:00,41.24,41.25,41.09,41.16,94900.0,36.2555,36.2643,36.1236,36.1851,94900.0
2011-12-19 09:50:00,41.15,41.15,41.08,41.09,40000.0,36.1764,36.1764,36.1148,36.1236,40000.0
2011-12-19 10:00:00,41.1,41.1,41.0,41.03,51900.0,36.1324,36.1324,36.0445,36.0709,51900.0
2011-12-19 10:10:00,41.03,41.15,41.03,41.15,36200.0,36.0709,36.1764,36.0709,36.1764,36200.0
2011-12-19 10:20:00,41.15,41.18,41.11,41.11,30600.0,36.1764,36.2027,36.1412,36.1412,30600.0
2011-12-19 10:30:00,41.1,41.18,41.08,41.11,33000.0,36.1324,36.2027,36.1148,36.1412,33000.0
2011-12-19 10:40:00,41.1,41.1,40.95,40.95,61300.0,36.1324,36.1324,36.0005,36.0005,61300.0
2011-12-19 10:50:00,40.95,40.99,40.84,40.86,58800.0,36.0005,36.0357,35.9038,35.9214,58800.0
2011-12-19 11:00:00,40.86,40.96,40.7,40.71,41100.0,35.9214,36.0093,35.7807,35.7895,41100.0
2011-12-19 11:10:00,40.71,40.83,40.7,40.81,35100.0,35.7895,35.895,35.7807,35.8775,35100.0
2011-12-19 11:20:00,40.81,40.83,40.71,40.73,19500.0,35.8775,35.895,35.7895,35.8071,19500.0
2011-12-19 11:30:00,40.73,40.76,40.7,40.71,21200.0,35.8071,35.8335,35.7807,35.7895,21200.0
2011-12-19 11:40:00,40.71,40.71,40.61,40.63,27400.0,35.7895,35.7895,35.7016,35.7192,27400.0
2011-12-19 11:50:00,40.64,40.66,40.61,40.64,15400.0,35.728,35.7456,35.7016,35.728,15400.0
2011-12-19 12:00:00,40.62,40.66,40.6,40.64,12900.0,35.7104,35.7456,35.6928,35.728,12900.0
2011-12-19 12:10:00,40.64,40.76,40.63,40.76,23300.0,35.728,35.8335,35.7192,35.8335,23300.0
2011-12-19 12:20:00,40.75,40.81,40.72,40.81,19100.0,35.8247,35.8775,35.7983,35.8775,19100.0
2011-12-19 12:30:00,40.8,40.83,40.72,40.73,12100.0,35.8687,35.895,35.7983,35.8071,12100.0
2011-12-19 12:40:00,40.72,40.73,40.55,40.55,21200.0,35.7983,35.8071,35.6489,35.6489,21200.0
2011-12-19 12:50:00,40.55,40.59,40.53,40.56,45700.0,35.6489,35.684,35.6313,35.6577,45700.0
2011-12-19 13:00:00,40.58,40.62,40.56,40.58,29300.0,35.6752,35.7104,35.6577,35.6752,29300.0
2011-12-19 13:10:00,40.58,40.58,40.47,40.49,29100.0,35.6752,35.6752,35.5785,35.5961,29100.0
2011-12-19 13:20:00,40.49,40.53,40.47,40.5,26000.0,35.5961,35.6313,35.5785,35.6049,26000.0
2011-12-19 13:30:00,40.51,40.51,40.41,40.41,17600.0,35.6137,35.6137,35.5258,35.5258,17600.0
2011-12-19 13:40:00,40.42,40.42,40.33,40.37,25100.0,35.5346,35.5346,35.4555,35.4906,25100.0
2011-12-19 13:50:00,40.36,40.51,40.36,40.47,34200.0,35.4818,35.6137,35.4818,35.5785,34200.0
2011-12-19 14:00:00,40.47,40.5,40.44,40.45,29900.0,35.5785,35.6049,35.5522,35.561,29900.0
2011-12-19 14:10:00,40.45,40.45,40.34,40.34,27300.0,35.561,35.561,35.4643,35.4643,27300.0
2011-12-19 14:20:00,40.35,40.36,40.3,40.31,22900.0,35.473,35.4818,35.4291,35.4379,22900.0
2011-12-19 14:30:00,40.33,40.34,40.3,40.31,26200.0,35.4555,35.4643,35.4291,35.4379,26200.0
2011-12-19 14:40:00,40.3,40.39,40.28,40.35,33900.0,35.4291,35.5082,35.4115,35.473,33900.0
2011-12-19 14:50:00,40.36,40.46,40.36,40.46,40100.0,35.4818,35.5698,35.4818,35.5698,40100.0
2011-12-19 15:00:00,40.46,40.5,40.41,40.49,83300.0,35.5698,35.6049,35.5258,35.5961,83300.0
2011-12-19 15:10:00,40.48,40.49,40.37,40.44,66100.0,35.5873,35.5961,35.4906,35.5522,66100.0
2011-12-19 15:20:00,40.44,40.44,40.32,40.32,45800.0,35.5522,35.5522,35.4467,35.4467,45800.0
2011-12-19 15:30:00,40.32,40.41,40.24,40.4,109400.0,35.4467,35.5258,35.3763,35.517,109400.0
2011-12-19 15:40:00,40.4,40.42,40.36,40.37,61700.0,35.517,35.5346,35.4818,35.4906,61700.0
2011-12-19 15:50:00,40.37,40.47,40.36,40.46,136100.0,35.4906,35.5785,35.4818,35.5698,136100.0
2011-12-20 09:30:00,40.93,41.0,40.8,40.99,42100.0,35.9829,36.0445,35.8687,36.0357,42100.0
2011-12-20 09:40:00,41.0,41.09,40.94,40.99,50100.0,36.0445,36.1236,35.9917,36.0357,50100.0
2011-12-20 09:50:00,40.99,41.04,40.85,40.9,79400.0,36.0357,36.0797,35.9126,35.9566,79400.0
2011-12-20 10:00:00,40.93,40.99,40.91,40.95,27000.0,35.9829,36.0357,35.9654,36.0005,27000.0
2011-12-20 10:10:00,40.96,41.0,40.81,40.81,26200.0,36.0093,36.0445,35.8775,35.8775,26200.0
2011-12-20 10:20:00,40.8,40.88,40.75,40.8,31100.0,35.8687,35.939,35.8247,35.8687,31100.0
2011-12-20 10:30:00,40.81,40.86,40.78,40.8,34600.0,35.8775,35.9214,35.8511,35.8687,34600.0
2011-12-20 10:40:00,40.79,40.79,40.66,40.7,27300.0,35.8599,35.8599,35.7456,35.7807,27300.0
2011-12-20 10:50:00,40.7,40.73,40.6,40.66,51900.0,35.7807,35.8071,35.6928,35.7456,51900.0
2011-12-20 11:00:00,40.67,40.76,40.65,40.67,37000.0,35.7544,35.8335,35.7368,35.7544,37000.0
2011-12-20 11:10:00,40.68,40.72,40.67,40.71,25200.0,35.7632,35.7983,35.7544,35.7895,25200.0
2011-12-20 11:20:00,40.71,40.74,40.7,40.74,14000.0,35.7895,35.8159,35.7807,35.8159,14000.0
2011-12-20 11:30:00,40.74,40.77,40.74,40.77,10200.0,35.8159,35.8423,35.8159,35.8423,10200.0
2011-12-20 11:40:00,40.77,40.82,40.75,40.8,23100.0,35.8423,35.8862,35.8247,35.8687,23100.0
2011-12-20 11:50:00,40.8,40.86,40.77,40.86,44300.0,35.8687,35.9214,35.8423,35.9214,44300.0
2011-12-20 12:00:00,40.85,40.93,40.85,40.85,58400.0,35.9126,35.9829,35.9126,35.9126,58400.0
2011-12-20 12:10:00,40.86,40.86,40.7,40.7,12300.0,35.9214,35.9214,35.7807,35.7807,12300.0
2011-12-20 12:20:00,40.7,40.73,40.67,40.71,24300.0,35.7807,35.8071,35.7544,35.7895,24300.0
2011-12-20 12:30:00,40.7,40.74,40.69,40.7,12600.0,35.7807,35.8159,35.772,35.7807,12600.0
2011-12-20 12:40:00,40.69,40.71,40.69,40.7,10200.0,35.772,35.7895,35.772,35.7807,10200.0
2011-12-20 12:50:00,40.7,40.75,40.69,40.73,14400.0,35.7807,35.8247,35.772,35.8071,14400.0
2011-12-20 13:00:00,40.78,40.86,40.74,40.85,26200.0,35.8511,35.9214,35.8159,35.9126,26200.0
2011-12-20 13:10:00,40.86,40.86,40.8,40.84,12600.0,35.9214,35.9214,35.8687,35.9038,12600.0
2011-12-20 13:20:00,40.84,40.85,40.79,40.8,37800.0,35.9038,35.9126,35.8599,35.8687,37800.0
2011-12-20 13:30:00,40.81,40.85,40.8,40.83,22800.0,35.8775,35.9126,35.8687,35.895,22800.0
2011-12-20 13:40:00,40.83,40.84,40.79,40.8,44400.0,35.895,35.9038,35.8599,35.8687,44400.0
2011-12-20 13:50:00,40.79,40.81,40.69,40.73,51500.0,35.8599,35.8775,35.772,35.8071,51500.0
2011-12-20 14:00:00,40.73,40.87,40.73,40.8,100000.0,35.8071,35.9302,35.8071,35.8687,100000.0
2011-12-20 14:10:00,40.79,40.8,40.72,40.73,64200.0,35.8599,35.8687,35.7983,35.8071,64200.0
2011-12-20 14:20:00,40.73,40.75,40.71,40.73,37600.0,35.8071,35.8247,35.7895,35.8071,37600.0
2011-12-20 14:30:00,40.72,40.77,40.7,40.74,34100.0,35.7983,35.8423,35.7807,35.8159,34100.0
2011-12-20 14:40:00,40.73,40.76,40.7,40.73,57100.0,35.8071,35.8335,35.7807,35.8071,57100.0
2011-12-20 14:50:00,40.74,40.76,40.7,40.72,20400.0,35.8159,35.8335,35.7807,35.7983,20400.0
2011-12-20 15:00:00,40.71,40.75,40.71,40.74,58800.0,35.7895,35.8247,35.7895,35.8159,58800.0
2011-12-20 15:10:00,40.73,40.89,40.73,40.87,48900.0,35.8071,35.9478,35.8071,35.9302,48900.0
2011-12-20 15:20:00,40.87,40.88,40.78,40.85,59200.0,35.9302,35.939,35.8511,35.9126,59200.0
2011-12-20 15:30:00,40.84,40.86,40.74,40.8,65400.0,35.9038,35.9214,35.8159,35.8687,65400.0
2011-12-20 15:40:00,40.81,40.94,40.8,40.9,55500.0,35.8775,35.9917,35.8687,35.9566,55500.0
2011-12-20 15:50:00,40.92,40.93,40.84,40.84,110300.0,35.9742,35.9829,35.9038,35.9038,110300.0
2011-12-21 09:30:00,40.95,41.03,40.83,40.87,204900.0,36.0005,36.0709,35.895,35.9302,204900.0
2011-12-21 09:40:00,40.87,41.01,40.82,40.96,33300.0,35.9302,36.0533,35.8862,36.0093,33300.0
2011-12-21 09:50:00,40.95,40.98,40.9,40.9,22800.0,36.0005,36.0269,35.9566,35.9566,22800.0
2011-12-21 10:00:00,40.9,40.91,40.63,40.68,86500.0,35.9566,35.9654,35.7192,35.7632,86500.0
2011-12-21 10:10:00,40.66,40.75,40.65,40.73,32700.0,35.7456,35.8247,35.7368,35.8071,32700.0
2011-12-21 10:20:00,40.72,40.79,40.68,40.7,47000.0,35.7983,35.8599,35.7632,35.7807,47000.0
2011-12-21 10:30:00,40.7,40.71,40.66,40.7,38500.0,35.7807,35.7895,35.7456,35.7807,38500.0
2011-12-21 10:40:00,40.72,40.75,40.5,40.55,122700.0,35.7983,35.8247,35.6049,35.6489,122700.0
2011-12-21 10:50:00,40.54,40.62,40.52,40.58,34600.0,35.6401,35.7104,35.6225,35.6752,34600.0
2011-12-21 11:00:00,40.58,40.62,40.52,40.54,40100.0,35.6752,35.7104,35.6225,35.6401,40100.0
2011-12-21 11:10:00,40.55,40.66,40.54,40.65,17200.0,35.6489,35.7456,35.6401,35.7368,17200.0
2011-12-21 11:20:00,40.65,40.68,40.58,40.59,20600.0,35.7368,35.7632,35.6752,35.684,20600.0
2011-12-21 11:30:00,40.59,40.63,40.57,40.6,21100.0,35.684,35.7192,35.6665,35.6928,21100.0
2011-12-21 11:40:00,40.61,40.74,40.61,40.66,23400.0,35.7016,35.8159,35.7016,35.7456,23400.0
2011-12-21 11:50:00,40.67,40.73,40.66,40.7,17200.0,35.7544,35.8071,35.7456,35.7807,17200.0
2011-12-21 12:00:00,40.7,40.75,40.59,40.59,18600.0,35.7807,35.8247,35.684,35.684,18600.0
2011-12-21 12:10:00,40.59,40.65,40.56,40.62,21000.0,35.684,35.7368,35.6577,35.7104,21000.0
2011-12-21 12:20:00,40.62,40.62,40.52,40.52,66500.0,35.7104,35.7104,35.6225,35.6225,66500.0
2011-12-21 12:30:00,40.52,40.59,40.48,40.58,71400.0,35.6225,35.684,35.5873,35.6752,71400.0
2011-12-21 12:40:00,40.58,40.59,40.57,40.59,14700.0,35.6752,35.684,35.6665,35.684,14700.0
2011-12-21 12:50:00,40.58,40.59,40.5,40.53,29200.0,35.6752,35.684,35.6049,35.6313,29200.0
2011-12-21 13:00:00,40.54,40.57,40.48,40.48,22200.0,35.6401,35.6665,35.5873,35.5873,22200.0
2011-12-21 13:10:00,40.48,40.5,40.43,40.49,30100.0,35.5873,35.6049,35.5434,35.5961,30100.0
2011-12-21 13:20:00,40.49,40.5,40.41,40.47,18900.0,35.5961,35.6049,35.5258,35.5785,18900.0
2011-12-21 13:30:00,40.47,40.52,40.46,40.52,19100.0,35.5785,35.6225,35.5698,35.6225,19100.0
2011-12-21 13:40:00,40.52,40.53,40.45,40.45,48700.0,35.6225,35.6313,35.561,35.561,48700.0
2011-12-21 13:50:00,40.45,40.62,40.44,40.58,65400.0,35.561,35.7104,35.5522,35.6752,65400.0
2011-12-21 14:00:00,40.58,40.61,40.55,40.57,73100.0,35.6752,35.7016,35.6489,35.6665,73100.0
2011-12-21 14:10:00,40.58,40.59,40.54,40.57,23600.0,35.6752,35.684,35.6401,35.6665,23600.0
2011-12-21 14:20:00,40.58,40.61,40.55,40.6,13100.0,35.6752,35.7016,35.6489,35.6928,13100.0
2011-12-21 14:30:00,40.6,40.6,40.53,40.57,45300.0,35.6928,35.6928,35.6313,35.6665,45300.0
2011-12-21 14:40:00,40.57,40.61,40.57,40.59,24900.0,35.6665,35.7016,35.6665,35.684,24900.0
2011-12-21 14:50:00,40.6,40.73,40.6,40.69,35800.0,35.6928,35.8071,35.6928,35.772,35800.0
2011-12-21 15:00:00,40.69,40.71,40.68,40.7,38800.0,35.772,35.7895,35.7632,35.7807,38800.0
2011-12-21 15:10:00,40.7,40.83,40.69,40.8,56900.0,35.7807,35.895,35.772,35.8687,56900.0
2011-12-21 15:20:00,40.8,40.88,40.8,40.87,44500.0,35.8687,35.939,35.8687,35.9302,44500.0
2011-12-21 15:30:00,40.86,40.88,40.84,40.85,49700.0,35.9214,35.939,35.9038,35.9126,49700.0
2011-12-21 15:40:00,40.86,40.88,40.81,40.81,90300.0,35.9214,35.939,35.8775,35.8775,90300.0
2011-12-21 15:50:00,40.82,40.82,40.66,40.69,252000.0,35.8862,35.8862,35.7456,35.772,252000.0
2011-12-22 09:30:00,40.83,40.95,40.5,40.67,44900.0,35.895,36.0005,35.6049,35.7544,44900.0
2011-12-22 09:40:00,40.69,40.79,40.61,40.7,51100.0,35.772,35.8599,35.7016,35.7807,51100.0
2011-12-22 09:50:00,40.71,40.79,40.67,40.79,58200.0,35.7895,35.8599,35.7544,35.8599,58200.0
2011-12-22 10:00:00,40.8,40.93,40.61,40.65,58200.0,35.8687,35.9829,35.7016,35.7368,58200.0
2011-12-22 10:10:00,40.66,40.96,40.65,40.96,55200.0,35.7456,36.0093,35.7368,36.0093,55200.0
2011-12-22 10:20:00,40.95,41.11,40.91,41.04,103000.0,36.0005,36.1412,35.9654,36.0797,103000.0
2011-12-22 10:30:00,41.03,41.05,40.87,41.04,44700.0,36.0709,36.0884,35.9302,36.0797,44700.0
2011-12-22 10:40:00,41.05,41.11,41.02,41.04,65100.0,36.0884,36.1412,36.0621,36.0797,65100.0
2011-12-22 10:50:00,41.03,41.1,41.01,41.01,37600.0,36.0709,36.1324,36.0533,36.0533,37600.0
2011-12-22 11:00:00,41.01,41.07,41.01,41.07,31100.0,36.0533,36.106,36.0533,36.106,31100.0
2011-12-22 11:10:00,41.07,41.23,41.06,41.23,76700.0,36.106,36.2467,36.0972,36.2467,76700.0
2011-12-22 11:20:00,41.22,41.27,41.07,41.09,51900.0,36.2379,36.2819,36.106,36.1236,51900.0
2011-12-22 11:30:00,41.09,41.1,41.07,41.08,45400.0,36.1236,36.1324,36.106,36.1148,45400.0
2011-12-22 11:40:00,41.09,41.16,41.08,41.15,34400.0,36.1236,36.1851,36.1148,36.1764,34400.0
2011-12-22 11:50:00,41.14,41.14,41.03,41.08,25800.0,36.1676,36.1676,36.0709,36.1148,25800.0
2011-12-22 12:00:00,41.08,41.08,41.0,41.04,15300.0,36.1148,36.1148,36.0445,36.0797,15300.0
2011-12-22 12:10:00,41.03,41.04,41.0,41.01,16600.0,36.0709,36.0797,36.0445,36.0533,16600.0
2011-12-22 12:20:00,41.02,41.03,41.01,41.02,15600.0,36.0621,36.0709,36.0533,36.0621,15600.0
2011-12-22 12:30:00,41.02,41.02,41.0,41.0,7200.0,36.0621,36.0621,36.0445,36.0445,7200.0
2011-12-22 12:40:00,41.01,41.03,41.0,41.01,19800.0,36.0533,36.0709,36.0445,36.0533,19800.0
2011-12-22 12:50:00,41.01,41.03,41.0,41.01,23800.0,36.0533,36.0709,36.0445,36.0533,23800.0
2011-12-22 13:00:00,41.01,41.03,40.94,40.97,51500.0,36.0533,36.0709,35.9917,36.0181,51500.0
2011-12-22 13:10:00,40.97,40.98,40.95,40.98,11900.0,36.0181,36.0269,36.0005,36.0269,11900.0
2011-12-22 13:20:00,40.98,41.0,40.96,40.97,13200.0,36.0269,36.0445,36.0093,36.0181,13200.0
2011-12-22 13:30:00,40.96,40.97,40.94,40.97,24300.0,36.0093,36.0181,35.9917,36.0181,24300.0
2011-12-22 13:40:00,40.97,40.97,40.86,40.94,32300.0,36.0181,36.0181,35.9214,35.9917,32300.0
2011-12-22 13:50:00,40.93,40.94,40.93,40.93,29100.0,35.9829,35.9917,35.9829,35.9829,29100.0
2011-12-22 14:00:00,40.93,40.96,40.93,40.93,25900.0,35.9829,36.0093,35.9829,35.9829,25900.0
2011-12-22 14:10:00,40.93,41.0,40.93,40.99,42100.0,35.9829,36.0445,35.9829,36.0357,42100.0
2011-12-22 14:20:00,40.99,41.02,40.93,40.93,31500.0,36.0357,36.0621,35.9829,35.9829,31500.0
2011-12-22 14:30:00,40.94,40.94,40.88,40.92,24400.0,35.9917,35.9917,35.939,35.9742,24400.0
2011-12-22 14:40:00,40.92,41.01,40.89,40.89,52100.0,35.9742,36.0533,35.9478,35.9478,52100.0
2011-12-22 14:50:00,40.89,40.96,40.88,40.89,24200.0,35.9478,36.0093,35.939,35.9478,24200.0
2011-12-22 15:00:00,40.89,40.99,40.89,40.93,32000.0,35.9478,36.0357,35.9478,35.9829,32000.0
2011-12-22 15:10:00,40.93,41.01,40.92,41.01,106700.0,35.9829,36.0533,35.9742,36.0533,106700.0
2011-12-22 15:20:00,41.01,41.08,40.99,41.08,198800.0,36.0533,36.1148,36.0357,36.1148,198800.0
2011-12-22 15:30:00,41.09,41.09,41.0,41.01,38500.0,36.1236,36.1236,36.0445,36.0533,38500.0
2011-12-22 15:40:00,41.01,41.07,40.96,41.01,78100.0,36.0533,36.106,36.0093,36.0533,78100.0
2011-12-22 15:50:00,41.01,41.05,40.96,40.98,93300.0,36.0533,36.0884,36.0093,36.0269,93300.0
2011-12-23 09:30:00,41.09,41.13,40.88,40.9,75100.0,36.1236,36.1588,35.939,35.9566,75100.0
2011-12-23 09:40:00,40.91,41.06,40.91,41.02,20400.0,35.9654,36.0972,35.9654,36.0621,20400.0
2011-12-23 09:50:00,41.03,41.03,40.96,40.98,10900.0,36.0709,36.0709,36.0093,36.0269,10900.0
2011-12-23 10:00:00,40.97,41.05,40.96,40.99,13200.0,36.0181,36.0884,36.0093,36.0357,13200.0
2011-12-23 10:10:00,40.98,41.02,40.98,41.0,14600.0,36.0269,36.0621,36.0269,36.0445,14600.0
2011-12-23 10:20:00,40.99,41.04,40.98,41.01,16800.0,36.0357,36.0797,36.0269,36.0533,16800.0
2011-12-23 10:30:00,41.0,41.06,40.98,40.98,28600.0,36.0445,36.0972,36.0269,36.0269,28600.0
2011-12-23 10:40:00,40.98,41.05,40.98,41.04,31700.0,36.0269,36.0884,36.0269,36.0797,31700.0
2011-12-23 10:50:00,41.03,41.05,41.02,41.05,23100.0,36.0709,36.0884,36.0621,36.0884,23100.0
2011-12-23 11:00:00,41.05,41.05,41.04,41.04,15300.0,36.0884,36.0884,36.0797,36.0797,15300.0
2011-12-23 11:10:00,41.04,41.05,41.01,41.01,18200.0,36.0797,36.0884,36.0533,36.0533,18200.0
2011-12-23 11:20:00,41.02,41.04,41.02,41.02,9400.0,36.0621,36.0797,36.0621,36.0621,9400.0
2011-12-23 11:30:00,41.03,41.05,41.03,41.04,19100.0,36.0709,36.0884,36.0709,36.0797,19100.0
2011-12-23 11:40:00,41.04,41.04,40.99,41.03,24200.0,36.0797,36.0797,36.0357,36.0709,24200.0
2011-12-23 11:50:00,41.03,41.06,41.03,41.06,10500.0,36.0709,36.0972,36.0709,36.0972,10500.0
2011-12-23 12:00:00,41.05,41.06,41.02,41.04,28700.0,36.0884,36.0972,36.0621,36.0797,28700.0
2011-12-23 12:10:00,41.04,41.04,41.0,41.01,22100.0,36.0797,36.0797,36.0445,36.0533,22100.0
2011-12-23 12:20:00,41.0,41.05,40.99,40.99,33100.0,36.0445,36.0884,36.0357,36.0357,33100.0
2011-12-23 12:30:00,41.0,41.05,40.98,41.0,34400.0,36.0445,36.0884,36.0269,36.0445,34400.0
2011-12-23 12:40:00,40.99,41.05,40.97,41.05,13100.0,36.0357,36.0884,36.0181,36.0884,13100.0
2011-12-23 12:50:00,41.05,41.05,41.02,41.05,15800.0,36.0884,36.0884,36.0621,36.0884,15800.0
2011-12-23 13:00:00,41.05,41.07,41.01,41.02,13100.0,36.0884,36.106,36.0533,36.0621,13100.0
2011-12-23 13:10:00,41.01,41.03,41.01,41.03,5400.0,36.0533,36.0709,36.0533,36.0709,5400.0
2011-12-23 13:20:00,41.03,41.06,41.03,41.05,8300.0,36.0709,36.0972,36.0709,36.0884,8300.0
2011-12-23 13:30:00,41.06,41.06,41.04,41.05,68400.0,36.0972,36.0972,36.0797,36.0884,68400.0
2011-12-23 13:40:00,41.05,41.08,41.04,41.08,10500.0,36.0884,36.1148,36.0797,36.1148,10500.0
2011-12-23 13:50:00,41.07,41.13,41.07,41.12,8300.0,36.106,36.1588,36.106,36.15,8300.0
2011-12-23 14:00:00,41.12,41.12,41.06,41.07,13200.0,36.15,36.15,36.0972,36.106,13200.0
2011-12-23 14:10:00,41.07,41.1,41.07,41.1,8100.0,36.106,36.1324,36.106,36.1324,8100.0
2011-12-23 14:20:00,41.1,41.12,41.07,41.12,9000.0,36.1324,36.15,36.106,36.15,9000.0
2011-12-23 14:30:00,41.12,41.17,41.1,41.1,16900.0,36.15,36.1939,36.1324,36.1324,16900.0
2011-12-23 14:40:00,41.1,41.13,41.07,41.1,13800.0,36.1324,36.1588,36.106,36.1324,13800.0
2011-12-23 14:50:00,41.1,41.12,41.09,41.11,11600.0,36.1324,36.15,36.1236,36.1412,11600.0
2011-12-23 15:00:00,41.11,41.13,41.11,41.13,10200.0,36.1412,36.1588,36.1412,36.1588,10200.0
2011-12-23 15:10:00,41.13,41.13,41.1,41.11,28300.0,36.1588,36.1588,36.1324,36.1412,28300.0
2011-12-23 15:20:00,41.11,41.19,41.1,41.19,57600.0,36.1412,36.2115,36.1324,36.2115,57600.0
2011-12-23 15:30:00,41.18,41.23,41.18,41.23,15300.0,36.2027,36.2467,36.2027,36.2467,15300.0
2011-12-23 15:40:00,41.22,41.23,41.18,41.2,34100.0,36.2379,36.2467,36.2027,36.2203,34100.0
2011-12-23 15:50:00,41.19,41.25,41.17,41.23,36400.0,36.2115,36.2643,36.1939,36.2467,36400.0
2011-12-27 09:30:00,41.26,41.26,40.82,40.89,88000.0,36.2731,36.2731,35.8862,35.9478,88000.0
2011-12-27 09:40:00,40.9,41.15,40.88,41.03,58300.0,35.9566,36.1764,35.939,36.0709,58300.0
2011-12-27 09:50:00,41.05,41.21,41.0,41.21,27200.0,36.0884,36.2291,36.0445,36.2291,27200.0
2011-12-27 10:00:00,41.21,41.27,41.13,41.22,19600.0,36.2291,36.2819,36.1588,36.2379,19600.0
2011-12-27 10:10:00,41.24,41.3,41.2,41.22,56700.0,36.2555,36.3082,36.2203,36.2379,56700.0
2011-12-27 10:20:00,41.22,41.43,41.15,41.31,169100.0,36.2379,36.4225,36.1764,36.317,169100.0
2011-12-27 10:30:00,41.33,41.41,41.32,41.4,56500.0,36.3346,36.4049,36.3258,36.3961,56500.0
2011-12-27 10:40:00,41.4,41.45,41.3,41.33,35100.0,36.3961,36.4401,36.3082,36.3346,35100.0
2011-12-27 10:50:00,41.33,41.33,41.25,41.3,15300.0,36.3346,36.3346,36.2643,36.3082,15300.0
2011-12-27 11:00:00,41.29,41.35,41.29,41.32,10100.0,36.2994,36.3522,36.2994,36.3258,10100.0
2011-12-27 11:10:00,41.32,41.45,41.31,41.45,37200.0,36.3258,36.4401,36.317,36.4401,37200.0
2011-12-27 11:20:00,41.42,41.45,41.39,41.41,5100.0,36.4137,36.4401,36.3873,36.4049,5100.0
2011-12-27 11:30:00,41.4,41.45,41.4,41.41,6600.0,36.3961,36.4401,36.3961,36.4049,6600.0
2011-12-27 11:40:00,41.41,41.41,41.33,41.33,14600.0,36.4049,36.4049,36.3346,36.3346,14600.0
2011-12-27 11:50:00,41.33,41.36,41.33,41.36,9100.0,36.3346,36.361,36.3346,36.361,9100.0
2011-12-27 12:00:00,41.35,41.38,41.34,41.35,11900.0,36.3522,36.3786,36.3434,36.3522,11900.0
2011-12-27 12:10:00,41.37,41.37,41.34,41.35,5600.0,36.3698,36.3698,36.3434,36.3522,5600.0
2011-12-27 12:20:00,41.35,41.35,41.34,41.35,4400.0,36.3522,36.3522,36.3434,36.3522,4400.0
2011-12-27 12:30:00,41.34,41.38,41.33,41.38,8100.0,36.3434,36.3786,36.3346,36.3786,8100.0
2011-12-27 12:40:00,41.38,41.42,41.36,41.36,32300.0,36.3786,36.4137,36.361,36.361,32300.0
2011-12-27 12:50:00,41.36,41.36,41.33,41.33,16500.0,36.361,36.361,36.3346,36.3346,16500.0
2011-12-27 13:00:00,41.33,41.34,41.33,41.33,13400.0,36.3346,36.3434,36.3346,36.3346,13400.0
2011-12-27 13:10:00,41.33,41.34,41.3,41.3,15400.0,36.3346,36.3434,36.3082,36.3082,15400.0
2011-12-27 13:20:00,41.3,41.35,41.29,41.35,25200.0,36.3082,36.3522,36.2994,36.3522,25200.0
2011-12-27 13:30:00,41.35,41.35,41.3,41.31,19200.0,36.3522,36.3522,36.3082,36.317,19200.0
2011-12-27 13:40:00,41.3,41.38,41.3,41.36,8600.0,36.3082,36.3786,36.3082,36.361,8600.0
2011-12-27 13:50:00,41.39,41.39,41.36,41.37,2700.0,36.3873,36.3873,36.361,36.3698,2700.0
2011-12-27 14:00:00,41.37,41.37,41.36,41.37,6100.0,36.3698,36.3698,36.361,36.3698,6100.0
2011-12-27 14:10:00,41.37,41.48,41.35,41.48,18300.0,36.3698,36.4665,36.3522,36.4665,18300.0
2011-12-27 14:20:00,41.47,41.54,41.46,41.53,16700.0,36.4577,36.5192,36.4489,36.5104,16700.0
2011-12-27 14:30:00,41.52,41.58,41.51,41.57,17900.0,36.5016,36.5544,36.4928,36.5456,17900.0
2011-12-27 14:40:00,41.57,41.66,41.56,41.59,45200.0,36.5456,36.6247,36.5368,36.5632,45200.0
2011-12-27 14:50:00,41.6,41.66,41.59,41.65,25900.0,36.572,36.6247,36.5632,36.6159,25900.0
2011-12-27 15:00:00,41.66,41.67,41.5,41.6,38300.0,36.6247,36.6335,36.4841,36.572,38300.0
2011-12-27 15:10:00,41.59,41.59,41.48,41.49,21500.0,36.5632,36.5632,36.4665,36.4753,21500.0
2011-12-27 15:20:00,41.48,41.53,41.48,41.53,17100.0,36.4665,36.5104,36.4665,36.5104,17100.0
2011-12-27 15:30:00,41.53,41.53,41.5,41.51,23800.0,36.5104,36.5104,36.4841,36.4928,23800.0
2011-12-27 15:40:00,41.51,41.62,41.51,41.62,84700.0,36.4928,36.5895,36.4928,36.5895,84700.0
2011-12-27 15:50:00,41.62,41.63,41.49,41.49,120100.0,36.5895,36.5983,36.4753,36.4753,120100.0
2011-12-28 09:30:00,41.53,41.58,41.35,41.43,49000.0,36.5104,36.5544,36.3522,36.4225,49000.0
2011-12-28 09:40:00,41.4,41.53,41.4,41.53,25300.0,36.3961,36.5104,36.3961,36.5104,25300.0
2011-12-28 09:50:00,41.5,41.51,41.38,41.43,42700.0,36.4841,36.4928,36.3786,36.4225,42700.0
2011-12-28 10:00:00,41.44,41.52,41.39,41.48,26900.0,36.4313,36.5016,36.3873,36.4665,26900.0
2011-12-28 10:10:00,41.49,41.54,41.4,41.43,38900.0,36.4753,36.5192,36.3961,36.4225,38900.0
2011-12-28 10:20:00,41.43,41.51,41.42,41.5,24800.0,36.4225,36.4928,36.4137,36.4841,24800.0
2011-12-28 10:30:00,41.48,41.51,41.42,41.48,43000.0,36.4665,36.4928,36.4137,36.4665,43000.0
2011-12-28 10:40:00,41.48,41.53,41.47,41.52,34100.0,36.4665,36.5104,36.4577,36.5016,34100.0
2011-12-28 10:50:00,41.51,41.53,41.46,41.48,14500.0,36.4928,36.5104,36.4489,36.4665,14500.0
2011-12-28 11:00:00,41.45,41.49,41.45,41.48,8900.0,36.4401,36.4753,36.4401,36.4665,8900.0
2011-12-28 11:10:00,41.48,41.5,41.47,41.49,9000.0,36.4665,36.4841,36.4577,36.4753,9000.0
2011-12-28 11:20:00,41.5,41.59,41.5,41.56,22400.0,36.4841,36.5632,36.4841,36.5368,22400.0
2011-12-28 11:30:00,41.57,41.6,41.54,41.57,40600.0,36.5456,36.572,36.5192,36.5456,40600.0
2011-12-28 11:40:00,41.57,41.6,41.55,41.58,26100.0,36.5456,36.572,36.528,36.5544,26100.0
2011-12-28 11:50:00,41.58,41.63,41.58,41.6,12900.0,36.5544,36.5983,36.5544,36.572,12900.0
2011-12-28 12:00:00,41.59,41.61,41.53,41.58,55200.0,36.5632,36.5808,36.5104,36.5544,55200.0
2011-12-28 12:10:00,41.58,41.63,41.57,41.63,47800.0,36.5544,36.5983,36.5456,36.5983,47800.0
2011-12-28 12:20:00,41.63,41.63,41.56,41.56,27000.0,36.5983,36.5983,36.5368,36.5368,27000.0
2011-12-28 12:30:00,41.57,41.6,41.54,41.56,17600.0,36.5456,36.572,36.5192,36.5368,17600.0
2011-12-28 12:40:00,41.57,41.61,41.56,41.58,26900.0,36.5456,36.5808,36.5368,36.5544,26900.0
2011-12-28 12:50:00,41.58,41.61,41.55,41.56,24100.0,36.5544,36.5808,36.528,36.5368,24100.0
2011-12-28 13:00:00,41.56,41.56,41.5,41.54,17200.0,36.5368,36.5368,36.4841,36.5192,17200.0
2011-12-28 13:10:00,41.53,41.57,41.52,41.55,14800.0,36.5104,36.5456,36.5016,36.528,14800.0
2011-12-28 13:20:00,41.55,41.56,41.54,41.54,5600.0,36.528,36.5368,36.5192,36.5192,5600.0
2011-12-28 13:30:00,41.54,41.56,41.51,41.52,40100.0,36.5192,36.5368,36.4928,36.5016,40100.0
2011-12-28 13:40:00,41.52,41.54,41.51,41.52,17400.0,36.5016,36.5192,36.4928,36.5016,17400.0
2011-12-28 13:50:00,41.51,41.54,41.5,41.53,9700.0,36.4928,36.5192,36.4841,36.5104,9700.0
2011-12-28 14:00:00,41.54,41.54,41.5,41.5,16200.0,36.5192,36.5192,36.4841,36.4841,16200.0
2011-12-28 14:10:00,41.51,41.56,41.5,41.55,26500.0,36.4928,36.5368,36.4841,36.528,26500.0
2011-12-28 14:20:00,41.56,41.59,41.55,41.57,8800.0,36.5368,36.5632,36.528,36.5456,8800.0
2011-12-28 14:30:00,41.57,41.57,41.54,41.54,24200.0,36.5456,36.5456,36.5192,36.5192,24200.0
2011-12-28 14:40:00,41.55,41.56,41.54,41.56,15100.0,36.528,36.5368,36.5192,36.5368,15100.0
2011-12-28 14:50:00,41.56,41.58,41.55,41.56,20300.0,36.5368,36.5544,36.528,36.5368,20300.0
2011-12-28 15:00:00,41.56,41.56,41.54,41.56,21600.0,36.5368,36.5368,36.5192,36.5368,21600.0
2011-12-28 15:10:00,41.55,41.57,41.54,41.55,34400.0,36.528,36.5456,36.5192,36.528,34400.0
2011-12-28 15:20:00,41.56,41.59,41.47,41.47,38700.0,36.5368,36.5632,36.4577,36.4577,38700.0
2011-12-28 15:30:00,41.48,41.48,41.35,41.39,31100.0,36.4665,36.4665,36.3522,36.3873,31100.0
2011-12-28 15:40:00,41.39,41.42,41.37,41.41,41700.0,36.3873,36.4137,36.3698,36.4049,41700.0
2011-12-28 15:50:00,41.41,41.45,41.36,41.44,82800.0,36.4049,36.4401,36.361,36.4313,82800.0
2011-12-29 09:30:00,41.56,41.75,41.5,41.56,14400.0,36.5368,36.7038,36.4841,36.5368,14400.0
2011-12-29 09:40:00,41.56,41.64,41.47,41.52,18100.0,36.5368,36.6071,36.4577,36.5016,18100.0
2011-12-29 09:50:00,41.48,41.57,41.35,41.36,14300.0,36.4665,36.5456,36.3522,36.361,14300.0
2011-12-29 10:00:00,41.36,41.36,41.24,41.34,16800.0,36.361,36.361,36.2555,36.3434,16800.0
2011-12-29 10:10:00,41.34,41.34,41.26,41.27,10000.0,36.3434,36.3434,36.2731,36.2819,10000.0
2011-12-29 10:20:00,41.27,41.27,41.15,41.16,19300.0,36.2819,36.2819,36.1764,36.1851,19300.0
2011-12-29 10:30:00,41.18,41.21,41.11,41.18,16600.0,36.2027,36.2291,36.1412,36.2027,16600.0
2011-12-29 10:40:00,41.2,41.21,41.15,41.17,9100.0,36.2203,36.2291,36.1764,36.1939,9100.0
2011-12-29 10:50:00,41.17,41.19,41.12,41.13,13400.0,36.1939,36.2115,36.15,36.1588,13400.0
2011-12-29 11:00:00,41.13,41.26,41.13,41.2,12600.0,36.1588,36.2731,36.1588,36.2203,12600.0
2011-12-29 11:10:00,41.18,41.29,41.16,41.29,15800.0,36.2027,36.2994,36.1851,36.2994,15800.0
2011-12-29 11:20:00,41.31,41.35,41.3,41.3,28400.0,36.317,36.3522,36.3082,36.3082,28400.0
2011-12-29 11:30:00,41.31,41.35,41.29,41.32,16800.0,36.317,36.3522,36.2994,36.3258,16800.0
2011-12-29 11:40:00,41.34,41.43,41.34,41.37,8200.0,36.3434,36.4225,36.3434,36.3698,8200.0
2011-12-29 11:50:00,41.38,41.4,41.36,41.4,10800.0,36.3786,36.3961,36.361,36.3961,10800.0
2011-12-29 12:00:00,41.41,41.41,41.35,41.38,12000.0,36.4049,36.4049,36.3522,36.3786,12000.0
2011-12-29 12:10:00,41.36,41.37,41.3,41.3,11900.0,36.361,36.3698,36.3082,36.3082,11900.0
2011-12-29 12:20:00,41.3,41.33,41.29,41.3,8800.0,36.3082,36.3346,36.2994,36.3082,8800.0
2011-12-29 12:30:00,41.28,41.28,41.25,41.26,3900.0,36.2906,36.2906,36.2643,36.2731,3900.0
2011-12-29 12:40:00,41.27,41.28,41.26,41.28,4600.0,36.2819,36.2906,36.2731,36.2906,4600.0
2011-12-29 12:50:00,41.28,41.28,41.25,41.27,8800.0,36.2906,36.2906,36.2643,36.2819,8800.0
2011-12-29 13:00:00,41.27,41.29,41.26,41.28,8400.0,36.2819,36.2994,36.2731,36.2906,8400.0
2011-12-29 13:10:00,41.28,41.29,41.24,41.27,9900.0,36.2906,36.2994,36.2555,36.2819,9900.0
2011-12-29 13:20:00,41.28,41.29,41.26,41.29,5600.0,36.2906,36.2994,36.2731,36.2994,5600.0
2011-12-29 13:30:00,41.28,41.35,41.23,41.25,40800.0,36.2906,36.3522,36.2467,36.2643,40800.0
2011-12-29 13:40:00,41.25,41.26,41.2,41.22,13800.0,36.2643,36.2731,36.2203,36.2379,13800.0
2011-12-29 13:50:00,41.23,41.23,41.2,41.21,12800.0,36.2467,36.2467,36.2203,36.2291,12800.0
2011-12-29 14:00:00,41.21,41.23,41.2,41.22,8300.0,36.2291,36.2467,36.2203,36.2379,8300.0
2011-12-29 14:10:00,41.22,41.22,41.18,41.19,9200.0,36.2379,36.2379,36.2027,36.2115,9200.0
2011-12-29 14:20:00,41.17,41.19,41.16,41.16,5400.0,36.1939,36.2115,36.1851,36.1851,5400.0
2011-12-29 14:30:00,41.16,41.17,41.1,41.12,9100.0,36.1851,36.1939,36.1324,36.15,9100.0
2011-12-29 14:40:00,41.13,41.17,41.11,41.15,10800.0,36.1588,36.1939,36.1412,36.1764,10800.0
2011-12-29 14:50:00,41.16,41.16,41.15,41.16,4500.0,36.1851,36.1851,36.1764,36.1851,4500.0
2011-12-29 15:00:00,41.15,41.23,41.15,41.23,24100.0,36.1764,36.2467,36.1764,36.2467,24100.0
2011-12-29 15:10:00,41.24,41.3,41.21,41.25,18300.0,36.2555,36.3082,36.2291,36.2643,18300.0
2011-12-29 15:20:00,41.24,41.3,41.24,41.25,17400.0,36.2555,36.3082,36.2555,36.2643,17400.0
2011-12-29 15:30:00,41.25,41.26,41.24,41.25,11800.0,36.2643,36.2731,36.2555,36.2643,11800.0
2011-12-29 15:40:00,41.25,41.26,41.23,41.24,17100.0,36.2643,36.2731,36.2467,36.2555,17100.0
2011-12-29 15:50:00,41.24,41.34,41.23,41.32,93700.0,36.2555,36.3434,36.2467,36.3258,93700.0
2011-12-30 09:30:00,41.22,41.35,41.16,41.29,24000.0,36.2379,36.3522,36.1851,36.2994,24000.0
2011-12-30 09:40:00,41.36,41.4,41.29,41.37,15000.0,36.361,36.3961,36.2994,36.3698,15000.0
2011-12-30 09:50:00,41.33,41.38,41.31,41.36,26100.0,36.3346,36.3786,36.317,36.361,26100.0
2011-12-30 10:00:00,41.35,41.35,41.31,41.32,16800.0,36.3522,36.3522,36.317,36.3258,16800.0
2011-12-30 10:10:00,41.3,41.35,41.3,41.34,27900.0,36.3082,36.3522,36.3082,36.3434,27900.0
2011-12-30 10:20:00,41.35,41.36,41.34,41.35,6100.0,36.3522,36.361,36.3434,36.3522,6100.0
2011-12-30 10:30:00,41.35,41.37,41.34,41.37,30100.0,36.3522,36.3698,36.3434,36.3698,30100.0
2011-12-30 10:40:00,41.38,41.44,41.37,41.44,6200.0,36.3786,36.4313,36.3698,36.4313,6200.0
2011-12-30 10:50:00,41.44,41.48,41.42,41.43,10600.0,36.4313,36.4665,36.4137,36.4225,10600.0
2011-12-30 11:00:00,41.43,41.44,41.42,41.42,6600.0,36.4225,36.4313,36.4137,36.4137,6600.0
2011-12-30 11:10:00,41.42,41.43,41.37,41.37,7100.0,36.4137,36.4225,36.3698,36.3698,7100.0
2011-12-30 11:20:00,41.36,41.37,41.27,41.32,13600.0,36.361,36.3698,36.2819,36.3258,13600.0
2011-12-30 11:30:00,41.32,41.37,41.31,41.37,5900.0,36.3258,36.3698,36.317,36.3698,5900.0
2011-12-30 11:40:00,41.36,41.37,41.36,41.37,3500.0,36.361,36.3698,36.361,36.3698,3500.0
2011-12-30 11:50:00,41.38,41.38,41.34,41.34,6100.0,36.3786,36.3786,36.3434,36.3434,6100.0
2011-12-30 12:00:00,41.34,41.37,41.33,41.33,4400.0,36.3434,36.3698,36.3346,36.3346,4400.0
2011-12-30 12:10:00,41.33,41.35,41.31,41.31,5800.0,36.3346,36.3522,36.317,36.317,5800.0
2011-12-30 12:20:00,41.32,41.32,41.3,41.31,8300.0,36.3258,36.3258,36.3082,36.317,8300.0
2011-12-30 12:30:00,41.29,41.31,41.26,41.28,7100.0,36.2994,36.317,36.2731,36.2906,7100.0
2011-12-30 12:40:00,41.28,41.29,41.22,41.22,8700.0,36.2906,36.2994,36.2379,36.2379,8700.0
2011-12-30 12:50:00,41.23,41.23,41.18,41.18,9400.0,36.2467,36.2467,36.2027,36.2027,9400.0
2011-12-30 13:00:00,41.19,41.23,41.18,41.23,5400.0,36.2115,36.2467,36.2027,36.2467,5400.0
2011-12-30 13:10:00,41.24,41.27,41.22,41.27,6300.0,36.2555,36.2819,36.2379,36.2819,6300.0
2011-12-30 13:20:00,41.27,41.28,41.24,41.24,5000.0,36.2819,36.2906,36.2555,36.2555,5000.0
2011-12-30 13:30:00,41.24,41.24,41.17,41.19,10600.0,36.2555,36.2555,36.1939,36.2115,10600.0
2011-12-30 13:40:00,41.18,41.21,41.17,41.18,12600.0,36.2027,36.2291,36.1939,36.2027,12600.0
2011-12-30 13:50:00,41.19,41.23,41.16,41.23,8000.0,36.2115,36.2467,36.1851,36.2467,8000.0
2011-12-30 14:00:00,41.22,41.24,41.21,41.23,7600.0,36.2379,36.2555,36.2291,36.2467,7600.0
2011-12-30 14:10:00,41.23,41.25,41.21,41.23,5800.0,36.2467,36.2643,36.2291,36.2467,5800.0
2011-12-30 14:20:00,41.22,41.22,41.12,41.14,10400.0,36.2379,36.2379,36.15,36.1676,10400.0
2011-12-30 14:30:00,41.14,41.2,41.14,41.15,11400.0,36.1676,36.2203,36.1676,36.1764,11400.0
2011-12-30 14:40:00,41.16,41.16,41.13,41.13,6300.0,36.1851,36.1851,36.1588,36.1588,6300.0
2011-12-30 14:50:00,41.14,41.15,41.12,41.14,8700.0,36.1676,36.1764,36.15,36.1676,8700.0
2011-12-30 15:00:00,41.13,41.13,41.11,41.11,12700.0,36.1588,36.1588,36.1412,36.1412,12700.0
2011-12-30 15:10:00,41.11,41.12,41.1,41.11,14100.0,36.1412,36.15,36.1324,36.1412,14100.0
2011-12-30 15:20:00,41.11,41.13,41.1,41.12,13500.0,36.1412,36.1588,36.1324,36.15,13500.0
2011-12-30 15:30:00,41.12,41.13,41.1,41.1,14300.0,36.15,36.1588,36.1324,36.1324,14300.0
2011-12-30 15:40:00,41.11,41.15,41.1,41.13,20000.0,36.1412,36.1764,36.1324,36.1588,20000.0
2011-12-30 15:50:00,41.13,41.16,41.1,41.1,57600.0,36.1588,36.1851,36.1324,36.1324,57600.0
2012-01-03 09:30:00,41.52,41.57,41.28,41.31,40000.0,36.5016,36.5456,36.2906,36.317,40000.0
2012-01-03 09:40:00,41.31,41.31,41.2,41.2,16700.0,36.317,36.317,36.2203,36.2203,16700.0
2012-01-03 09:50:00,41.21,41.21,41.04,41.12,27400.0,36.2291,36.2291,36.0797,36.15,27400.0
2012-01-03 10:00:00,41.11,41.14,41.03,41.08,17700.0,36.1412,36.1676,36.0709,36.1148,17700.0
2012-01-03 10:10:00,41.08,41.08,40.97,40.98,37600.0,36.1148,36.1148,36.0181,36.0269,37600.0
2012-01-03 10:20:00,40.99,41.02,40.97,41.0,16500.0,36.0357,36.0621,36.0181,36.0445,16500.0
2012-01-03 10:30:00,41.01,41.03,40.98,41.0,15400.0,36.0533,36.0709,36.0269,36.0445,15400.0
2012-01-03 10:40:00,41.01,41.1,41.01,41.07,15200.0,36.0533,36.1324,36.0533,36.106,15200.0
2012-01-03 10:50:00,41.06,41.11,41.06,41.07,10300.0,36.0972,36.1412,36.0972,36.106,10300.0
2012-01-03 11:00:00,41.07,41.12,41.07,41.11,31600.0,36.106,36.15,36.106,36.1412,31600.0
2012-01-03 11:10:00,41.11,41.23,41.1,41.17,52800.0,36.1412,36.2467,36.1324,36.1939,52800.0
2012-01-03 11:20:00,41.18,41.27,41.17,41.24,17100.0,36.2027,36.2819,36.1939,36.2555,17100.0
2012-01-03 11:30:00,41.23,41.33,41.21,41.31,47000.0,36.2467,36.3346,36.2291,36.317,47000.0
2012-01-03 11:40:00,41.28,41.28,41.19,41.21,18700.0,36.2906,36.2906,36.2115,36.2291,18700.0
2012-01-03 11:50:00,41.21,41.31,41.2,41.28,16100.0,36.2291,36.317,36.2203,36.2906,16100.0
2012-01-03 12:00:00,41.26,41.27,41.24,41.25,14800.0,36.2731,36.2819,36.2555,36.2643,14800.0
2012-01-03 12:10:00,41.25,41.33,41.25,41.32,23600.0,36.2643,36.3346,36.2643,36.3258,23600.0
2012-01-03 12:20:00,41.33,41.36,41.3,41.35,36000.0,36.3346,36.361,36.3082,36.3522,36000.0
2012-01-03 12:30:00,41.34,41.35,41.3,41.3,45800.0,36.3434,36.3522,36.3082,36.3082,45800.0
2012-01-03 12:40:00,41.31,41.33,41.28,41.3,30800.0,36.317,36.3346,36.2906,36.3082,30800.0
2012-01-03 12:50:00,41.29,41.34,41.26,41.29,39500.0,36.2994,36.3434,36.2731,36.2994,39500.0
2012-01-03 13:00:00,41.28,41.29,41.23,41.23,31300.0,36.2906,36.2994,36.2467,36.2467,31300.0
2012-01-03 13:10:00,41.24,41.28,41.23,41.28,30200.0,36.2555,36.2906,36.2467,36.2906,30200.0
2012-01-03 13:20:00,41.27,41.29,41.19,41.19,36700.0,36.2819,36.2994,36.2115,36.2115,36700.0
2012-01-03 13:30:00,41.18,41.19,41.11,41.12,31600.0,36.2027,36.2115,36.1412,36.15,31600.0
2012-01-03 13:40:00,41.11,41.15,41.1,41.12,19300.0,36.1412,36.1764,36.1324,36.15,19300.0
2012-01-03 13:50:00,41.12,41.13,41.1,41.12,11800.0,36.15,36.1588,36.1324,36.15,11800.0
2012-01-03 14:00:00,41.12,41.17,41.11,41.14,12000.0,36.15,36.1939,36.1412,36.1676,12000.0
2012-01-03 14:10:00,41.14,41.15,41.11,41.13,23100.0,36.1676,36.1764,36.1412,36.1588,23100.0
2012-01-03 14:20:00,41.13,41.13,41.11,41.12,22300.0,36.1588,36.1588,36.1412,36.15,22300.0
2012-01-03 14:30:00,41.13,41.21,41.13,41.17,18800.0,36.1588,36.2291,36.1588,36.1939,18800.0
2012-01-03 14:40:00,41.18,41.19,41.15,41.19,13500.0,36.2027,36.2115,36.1764,36.2115,13500.0
2012-01-03 14:50:00,41.18,41.19,41.15,41.16,18200.0,36.2027,36.2115,36.1764,36.1851,18200.0
2012-01-03 15:00:00,41.17,41.17,41.15,41.16,20100.0,36.1939,36.1939,36.1764,36.1851,20100.0
2012-01-03 15:10:00,41.15,41.16,41.14,41.15,28800.0,36.1764,36.1851,36.1676,36.1764,28800.0
2012-01-03 15:20:00,41.16,41.16,41.09,41.12,64900.0,36.1851,36.1851,36.1236,36.15,64900.0
2012-01-03 15:30:00,41.12,41.14,41.11,41.11,42900.0,36.15,36.1676,36.1412,36.1412,42900.0
2012-01-03 15:40:00,41.11,41.16,41.11,41.15,30800.0,36.1412,36.1851,36.1412,36.1764,30800.0
2012-01-03 15:50:00,41.15,41.16,41.07,41.08,63000.0,36.1764,36.1851,36.106,36.1148,63000.0
2012-01-04 09:30:00,40.91,41.14,40.91,41.11,23500.0,35.9654,36.1676,35.9654,36.1412,23500.0
2012-01-04 09:40:00,41.11,41.11,40.98,41.09,16600.0,36.1412,36.1412,36.0269,36.1236,16600.0
2012-01-04 09:50:00,41.11,41.19,41.09,41.15,51400.0,36.1412,36.2115,36.1236,36.1764,51400.0
2012-01-04 10:00:00,41.15,41.19,41.11,41.15,54300.0,36.1764,36.2115,36.1412,36.1764,54300.0
2012-01-04 10:10:00,41.15,41.24,41.13,41.19,31400.0,36.1764,36.2555,36.1588,36.2115,31400.0
2012-01-04 10:20:00,41.17,41.22,41.15,41.17,16200.0,36.1939,36.2379,36.1764,36.1939,16200.0
2012-01-04 10:30:00,41.18,41.26,41.18,41.2,23900.0,36.2027,36.2731,36.2027,36.2203,23900.0
2012-01-04 10:40:00,41.19,41.24,41.13,41.24,21700.0,36.2115,36.2555,36.1588,36.2555,21700.0
2012-01-04 10:50:00,41.23,41.36,41.21,41.35,62900.0,36.2467,36.361,36.2291,36.3522,62900.0
2012-01-04 11:00:00,41.38,41.4,41.29,41.33,68800.0,36.3786,36.3961,36.2994,36.3346,68800.0
2012-01-04 11:10:00,41.33,41.35,41.28,41.3,18700.0,36.3346,36.3522,36.2906,36.3082,18700.0
2012-01-04 11:20:00,41.3,41.31,41.26,41.3,15400.0,36.3082,36.317,36.2731,36.3082,15400.0
2012-01-04 11:30:00,41.31,41.39,41.3,41.39,24900.0,36.317,36.3873,36.3082,36.3873,24900.0
2012-01-04 11:40:00,41.37,41.42,41.34,41.35,18500.0,36.3698,36.4137,36.3434,36.3522,18500.0
2012-01-04 11:50:00,41.34,41.36,41.32,41.33,15600.0,36.3434,36.361,36.3258,36.3346,15600.0
2012-01-04 12:00:00,41.33,41.36,41.29,41.31,26500.0,36.3346,36.361,36.2994,36.317,26500.0
2012-01-04 12:10:00,41.32,41.42,41.32,41.39,50600.0,36.3258,36.4137,36.3258,36.3873,50600.0
2012-01-04 12:20:00,41.4,41.41,41.35,41.38,31900.0,36.3961,36.4049,36.3522,36.3786,31900.0
2012-01-04 12:30:00,41.38,41.41,41.36,41.4,13300.0,36.3786,36.4049,36.361,36.3961,13300.0
2012-01-04 12:40:00,41.4,41.41,41.38,41.41,8900.0,36.3961,36.4049,36.3786,36.4049,8900.0
2012-01-04 12:50:00,41.41,41.46,41.39,41.45,49200.0,36.4049,36.4489,36.3873,36.4401,49200.0
2012-01-04 13:00:00,41.45,41.47,41.42,41.47,16900.0,36.4401,36.4577,36.4137,36.4577,16900.0
2012-01-04 13:10:00,41.47,41.49,41.45,41.49,19000.0,36.4577,36.4753,36.4401,36.4753,19000.0
2012-01-04 13:20:00,41.49,41.49,41.44,41.47,14600.0,36.4753,36.4753,36.4313,36.4577,14600.0
2012-01-04 13:30:00,41.47,41.49,41.43,41.48,27700.0,36.4577,36.4753,36.4225,36.4665,27700.0
2012-01-04 13:40:00,41.47,41.49,41.42,41.44,12100.0,36.4577,36.4753,36.4137,36.4313,12100.0
2012-01-04 13:50:00,41.44,41.49,41.4,41.4,49800.0,36.4313,36.4753,36.3961,36.3961,49800.0
2012-01-04 14:00:00,41.41,41.46,41.4,41.46,15800.0,36.4049,36.4489,36.3961,36.4489,15800.0
2012-01-04 14:10:00,41.46,41.5,41.42,41.45,19800.0,36.4489,36.4841,36.4137,36.4401,19800.0
2012-01-04 14:20:00,41.44,41.46,41.43,41.46,11300.0,36.4313,36.4489,36.4225,36.4489,11300.0
2012-01-04 14:30:00,41.45,41.45,41.36,41.39,24200.0,36.4401,36.4401,36.361,36.3873,24200.0
2012-01-04 14:40:00,41.39,41.42,41.38,41.38,14100.0,36.3873,36.4137,36.3786,36.3786,14100.0
2012-01-04 14:50:00,41.38,41.38,41.26,41.26,45200.0,36.3786,36.3786,36.2731,36.2731,45200.0
2012-01-04 15:00:00,41.28,41.3,41.23,41.3,15700.0,36.2906,36.3082,36.2467,36.3082,15700.0
2012-01-04 15:10:00,41.3,41.32,41.28,41.3,19600.0,36.3082,36.3258,36.2906,36.3082,19600.0
2012-01-04 15:20:00,41.29,41.3,41.24,41.24,20300.0,36.2994,36.3082,36.2555,36.2555,20300.0
2012-01-04 15:30:00,41.24,41.25,41.2,41.22,28900.0,36.2555,36.2643,36.2203,36.2379,28900.0
2012-01-04 15:40:00,41.21,41.38,41.21,41.37,57300.0,36.2291,36.3786,36.2291,36.3698,57300.0
2012-01-04 15:50:00,41.38,41.43,41.3,41.34,92300.0,36.3786,36.4225,36.3082,36.3434,92300.0
2012-01-05 09:30:00,41.32,41.35,41.15,41.25,26900.0,36.3258,36.3522,36.1764,36.2643,26900.0
2012-01-05 09:40:00,41.26,41.26,41.01,41.06,12400.0,36.2731,36.2731,36.0533,36.0972,12400.0
2012-01-05 09:50:00,41.09,41.16,41.05,41.07,27400.0,36.1236,36.1851,36.0884,36.106,27400.0
2012-01-05 10:00:00,41.05,41.17,41.02,41.07,23800.0,36.0884,36.1939,36.0621,36.106,23800.0
2012-01-05 10:10:00,41.07,41.16,41.02,41.1,31800.0,36.106,36.1851,36.0621,36.1324,31800.0
2012-01-05 10:20:00,41.1,41.2,41.09,41.15,37100.0,36.1324,36.2203,36.1236,36.1764,37100.0
2012-01-05 10:30:00,41.15,41.21,41.14,41.2,50000.0,36.1764,36.2291,36.1676,36.2203,50000.0
2012-01-05 10:40:00,41.2,41.23,41.17,41.2,28200.0,36.2203,36.2467,36.1939,36.2203,28200.0
2012-01-05 10:50:00,41.19,41.27,41.19,41.27,37000.0,36.2115,36.2819,36.2115,36.2819,37000.0
2012-01-05 11:00:00,41.27,41.36,41.23,41.36,77600.0,36.2819,36.361,36.2467,36.361,77600.0
2012-01-05 11:10:00,41.35,41.4,41.28,41.28,10600.0,36.3522,36.3961,36.2906,36.2906,10600.0
2012-01-05 11:20:00,41.26,41.36,41.25,41.31,15300.0,36.2731,36.361,36.2643,36.317,15300.0
2012-01-05 11:30:00,41.3,41.33,41.19,41.23,13900.0,36.3082,36.3346,36.2115,36.2467,13900.0
2012-01-05 11:40:00,41.23,41.25,41.19,41.19,18400.0,36.2467,36.2643,36.2115,36.2115,18400.0
2012-01-05 11:50:00,41.19,41.26,41.17,41.2,31200.0,36.2115,36.2731,36.1939,36.2203,31200.0
2012-01-05 12:00:00,41.2,41.22,41.12,41.12,27200.0,36.2203,36.2379,36.15,36.15,27200.0
2012-01-05 12:10:00,41.14,41.17,41.12,41.14,10100.0,36.1676,36.1939,36.15,36.1676,10100.0
2012-01-05 12:20:00,41.14,41.16,41.08,41.12,22900.0,36.1676,36.1851,36.1148,36.15,22900.0
2012-01-05 12:30:00,41.12,41.15,41.1,41.13,45700.0,36.15,36.1764,36.1324,36.1588,45700.0
2012-01-05 12:40:00,41.11,41.16,41.11,41.14,35200.0,36.1412,36.1851,36.1412,36.1676,35200.0
2012-01-05 12:50:00,41.15,41.15,41.07,41.11,26600.0,36.1764,36.1764,36.106,36.1412,26600.0
2012-01-05 13:00:00,41.11,41.16,41.1,41.14,36500.0,36.1412,36.1851,36.1324,36.1676,36500.0
2012-01-05 13:10:00,41.14,41.15,41.12,41.13,8300.0,36.1676,36.1764,36.15,36.1588,8300.0
2012-01-05 13:20:00,41.14,41.15,41.1,41.12,16300.0,36.1676,36.1764,36.1324,36.15,16300.0
2012-01-05 13:30:00,41.11,41.16,41.11,41.15,45200.0,36.1412,36.1851,36.1412,36.1764,45200.0
2012-01-05 13:40:00,41.15,41.21,41.14,41.2,51100.0,36.1764,36.2291,36.1676,36.2203,51100.0
2012-01-05 13:50:00,41.2,41.23,41.2,41.2,11600.0,36.2203,36.2467,36.2203,36.2203,11600.0
2012-01-05 14:00:00,41.2,41.25,41.18,41.22,45000.0,36.2203,36.2643,36.2027,36.2379,45000.0
2012-01-05 14:10:00,41.22,41.24,41.19,41.22,46400.0,36.2379,36.2555,36.2115,36.2379,46400.0
2012-01-05 14:20:00,41.21,41.24,41.2,41.23,32800.0,36.2291,36.2555,36.2203,36.2467,32800.0
2012-01-05 14:30:00,41.23,41.27,41.2,41.25,29900.0,36.2467,36.2819,36.2203,36.2643,29900.0
2012-01-05 14:40:00,41.25,41.29,41.25,41.28,17100.0,36.2643,36.2994,36.2643,36.2906,17100.0
2012-01-05 14:50:00,41.28,41.3,41.28,41.29,24900.0,36.2906,36.3082,36.2906,36.2994,24900.0
2012-01-05 15:00:00,41.29,41.3,41.28,41.29,26000.0,36.2994,36.3082,36.2906,36.2994,26000.0
2012-01-05 15:10:00,41.29,41.3,41.27,41.29,26600.0,36.2994,36.3082,36.2819,36.2994,26600.0
2012-01-05 15:20:00,41.29,41.32,41.28,41.31,41900.0,36.2994,36.3258,36.2906,36.317,41900.0
2012-01-05 15:30:00,41.31,41.34,41.31,41.34,18900.0,36.317,36.3434,36.317,36.3434,18900.0
2012-01-05 15:40:00,41.33,41.39,41.33,41.38,41400.0,36.3346,36.3873,36.3346,36.3786,41400.0
2012-01-05 15:50:00,41.37,41.39,41.35,41.38,43600.0,36.3698,36.3873,36.3522,36.3786,43600.0
2012-01-06 09:30:00,41.22,41.26,40.64,40.9,228400.0,36.2379,36.2731,35.728,35.9566,228400.0
2012-01-06 09:40:00,40.94,40.94,40.67,40.84,166000.0,35.9917,35.9917,35.7544,35.9038,166000.0
2012-01-06 09:50:00,40.84,40.95,40.81,40.82,64000.0,35.9038,36.0005,35.8775,35.8862,64000.0
2012-01-06 10:00:00,40.81,40.83,40.75,40.78,54400.0,35.8775,35.895,35.8247,35.8511,54400.0
2012-01-06 10:10:00,40.77,40.8,40.7,40.74,45400.0,35.8423,35.8687,35.7807,35.8159,45400.0
2012-01-06 10:20:00,40.74,40.81,40.71,40.73,95100.0,35.8159,35.8775,35.7895,35.8071,95100.0
2012-01-06 10:30:00,40.73,40.77,40.6,40.61,50000.0,35.8071,35.8423,35.6928,35.7016,50000.0
2012-01-06 10:40:00,40.61,40.76,40.61,40.73,44600.0,35.7016,35.8335,35.7016,35.8071,44600.0
2012-01-06 10:50:00,40.73,40.8,40.56,40.6,70100.0,35.8071,35.8687,35.6577,35.6928,70100.0
2012-01-06 11:00:00,40.61,40.67,40.6,40.62,102500.0,35.7016,35.7544,35.6928,35.7104,102500.0
2012-01-06 11:10:00,40.62,40.63,40.56,40.59,29800.0,35.7104,35.7192,35.6577,35.684,29800.0
2012-01-06 11:20:00,40.59,40.69,40.59,40.6,26700.0,35.684,35.772,35.684,35.6928,26700.0
2012-01-06 11:30:00,40.61,40.75,40.57,40.75,44700.0,35.7016,35.8247,35.6665,35.8247,44700.0
2012-01-06 11:40:00,40.74,40.81,40.74,40.78,41000.0,35.8159,35.8775,35.8159,35.8511,41000.0
2012-01-06 11:50:00,40.8,40.91,40.76,40.89,47900.0,35.8687,35.9654,35.8335,35.9478,47900.0
2012-01-06 12:00:00,40.9,40.91,40.87,40.9,39500.0,35.9566,35.9654,35.9302,35.9566,39500.0
2012-01-06 12:10:00,40.87,41.05,40.87,40.98,55200.0,35.9302,36.0884,35.9302,36.0269,55200.0
2012-01-06 12:20:00,40.98,41.06,40.92,40.94,43100.0,36.0269,36.0972,35.9742,35.9917,43100.0
2012-01-06 12:30:00,40.94,41.01,40.94,40.96,37600.0,35.9917,36.0533,35.9917,36.0093,37600.0
2012-01-06 12:40:00,40.95,40.97,40.91,40.93,37000.0,36.0005,36.0181,35.9654,35.9829,37000.0
2012-01-06 12:50:00,40.92,40.94,40.81,40.84,37300.0,35.9742,35.9917,35.8775,35.9038,37300.0
2012-01-06 13:00:00,40.81,40.89,40.8,40.87,73300.0,35.8775,35.9478,35.8687,35.9302,73300.0
2012-01-06 13:10:00,40.87,40.88,40.83,40.85,9900.0,35.9302,35.939,35.895,35.9126,9900.0
2012-01-06 13:20:00,40.86,40.87,40.83,40.84,15800.0,35.9214,35.9302,35.895,35.9038,15800.0
2012-01-06 13:30:00,40.86,40.86,40.74,40.77,13000.0,35.9214,35.9214,35.8159,35.8423,13000.0
2012-01-06 13:40:00,40.78,40.8,40.75,40.76,34500.0,35.8511,35.8687,35.8247,35.8335,34500.0
2012-01-06 13:50:00,40.77,40.78,40.65,40.68,45500.0,35.8423,35.8511,35.7368,35.7632,45500.0
2012-01-06 14:00:00,40.68,40.8,40.67,40.8,64100.0,35.7632,35.8687,35.7544,35.8687,64100.0
2012-01-06 14:10:00,40.79,40.88,40.75,40.88,40000.0,35.8599,35.939,35.8247,35.939,40000.0
2012-01-06 14:20:00,40.88,40.93,40.88,40.91,21200.0,35.939,35.9829,35.939,35.9654,21200.0
2012-01-06 14:30:00,40.9,40.93,40.87,40.91,21100.0,35.9566,35.9829,35.9302,35.9654,21100.0
2012-01-06 14:40:00,40.91,40.91,40.78,40.82,22000.0,35.9654,35.9654,35.8511,35.8862,22000.0
2012-01-06 14:50:00,40.82,40.82,40.78,40.81,20300.0,35.8862,35.8862,35.8511,35.8775,20300.0
2012-01-06 15:00:00,40.82,40.86,40.8,40.82,40000.0,35.8862,35.9214,35.8687,35.8862,40000.0
2012-01-06 15:10:00,40.82,40.83,40.73,40.79,43300.0,35.8862,35.895,35.8071,35.8599,43300.0
2012-01-06 15:20:00,40.8,40.8,40.75,40.8,22800.0,35.8687,35.8687,35.8247,35.8687,22800.0
2012-01-06 15:30:00,40.79,40.8,40.74,40.75,116800.0,35.8599,35.8687,35.8159,35.8247,116800.0
2012-01-06 15:40:00,40.75,40.8,40.74,40.78,77500.0,35.8247,35.8687,35.8159,35.8511,77500.0
2012-01-06 15:50:00,40.77,40.88,40.75,40.87,205000.0,35.8423,35.939,35.8247,35.9302,205000.0
2012-01-09 09:30:00,41.04,41.04,40.78,40.97,36500.0,36.0797,36.0797,35.8511,36.0181,36500.0
2012-01-09 09:40:00,40.96,40.96,40.76,40.82,113900.0,36.0093,36.0093,35.8335,35.8862,113900.0
2012-01-09 09:50:00,40.85,40.98,40.76,40.76,21500.0,35.9126,36.0269,35.8335,35.8335,21500.0
2012-01-09 10:00:00,40.75,40.81,40.64,40.66,29300.0,35.8247,35.8775,35.728,35.7456,29300.0
2012-01-09 10:10:00,40.66,40.76,40.65,40.7,36600.0,35.7456,35.8335,35.7368,35.7807,36600.0
2012-01-09 10:20:00,40.7,40.7,40.57,40.6,24000.0,35.7807,35.7807,35.6665,35.6928,24000.0
2012-01-09 10:30:00,40.61,40.69,40.56,40.65,51100.0,35.7016,35.772,35.6577,35.7368,51100.0
2012-01-09 10:40:00,40.65,40.66,40.57,40.63,30900.0,35.7368,35.7456,35.6665,35.7192,30900.0
2012-01-09 10:50:00,40.64,40.65,40.58,40.61,14700.0,35.728,35.7368,35.6752,35.7016,14700.0
2012-01-09 11:00:00,40.61,40.61,40.46,40.46,34800.0,35.7016,35.7016,35.5698,35.5698,34800.0
2012-01-09 11:10:00,40.46,40.47,40.36,40.38,25300.0,35.5698,35.5785,35.4818,35.4994,25300.0
2012-01-09 11:20:00,40.38,40.59,40.37,40.45,82300.0,35.4994,35.684,35.4906,35.561,82300.0
2012-01-09 11:30:00,40.46,40.65,40.46,40.56,71100.0,35.5698,35.7368,35.5698,35.6577,71100.0
2012-01-09 11:40:00,40.55,40.62,40.55,40.61,12700.0,35.6489,35.7104,35.6489,35.7016,12700.0
2012-01-09 11:50:00,40.62,40.63,40.55,40.58,9600.0,35.7104,35.7192,35.6489,35.6752,9600.0
2012-01-09 12:00:00,40.58,40.58,40.56,40.57,7800.0,35.6752,35.6752,35.6577,35.6665,7800.0
2012-01-09 12:10:00,40.58,40.64,40.57,40.6,10800.0,35.6752,35.728,35.6665,35.6928,10800.0
2012-01-09 12:20:00,40.59,40.63,40.49,40.63,26900.0,35.684,35.7192,35.5961,35.7192,26900.0
2012-01-09 12:30:00,40.64,40.66,40.53,40.6,22200.0,35.728,35.7456,35.6313,35.6928,22200.0
2012-01-09 12:40:00,40.6,40.64,40.53,40.64,13200.0,35.6928,35.728,35.6313,35.728,13200.0
2012-01-09 12:50:00,40.63,40.65,40.63,40.64,11800.0,35.7192,35.7368,35.7192,35.728,11800.0
2012-01-09 13:00:00,40.65,40.69,40.62,40.68,15300.0,35.7368,35.772,35.7104,35.7632,15300.0
2012-01-09 13:10:00,40.68,40.72,40.64,40.71,11200.0,35.7632,35.7983,35.728,35.7895,11200.0
2012-01-09 13:20:00,40.71,40.71,40.67,40.67,6500.0,35.7895,35.7895,35.7544,35.7544,6500.0
2012-01-09 13:30:00,40.67,40.69,40.6,40.6,12300.0,35.7544,35.772,35.6928,35.6928,12300.0
2012-01-09 13:40:00,40.6,40.62,40.57,40.62,16000.0,35.6928,35.7104,35.6665,35.7104,16000.0
2012-01-09 13:50:00,40.62,40.74,40.62,40.72,17900.0,35.7104,35.8159,35.7104,35.7983,17900.0
2012-01-09 14:00:00,40.72,40.72,40.68,40.69,13200.0,35.7983,35.7983,35.7632,35.772,13200.0
2012-01-09 14:10:00,40.67,40.7,40.65,40.65,11000.0,35.7544,35.7807,35.7368,35.7368,11000.0
2012-01-09 14:20:00,40.65,40.73,40.64,40.73,18300.0,35.7368,35.8071,35.728,35.8071,18300.0
2012-01-09 14:30:00,40.73,40.78,40.7,40.7,20400.0,35.8071,35.8511,35.7807,35.7807,20400.0
2012-01-09 14:40:00,40.7,40.81,40.7,40.81,24400.0,35.7807,35.8775,35.7807,35.8775,24400.0
2012-01-09 14:50:00,40.8,40.81,40.74,40.78,17200.0,35.8687,35.8775,35.8159,35.8511,17200.0
2012-01-09 15:00:00,40.78,40.83,40.73,40.73,13500.0,35.8511,35.895,35.8071,35.8071,13500.0
2012-01-09 15:10:00,40.74,40.74,40.7,40.71,16300.0,35.8159,35.8159,35.7807,35.7895,16300.0
2012-01-09 15:20:00,40.71,40.77,40.7,40.75,32000.0,35.7895,35.8423,35.7807,35.8247,32000.0
2012-01-09 15:30:00,40.75,40.84,40.74,40.8,36000.0,35.8247,35.9038,35.8159,35.8687,36000.0
2012-01-09 15:40:00,40.81,40.85,40.78,40.79,44800.0,35.8775,35.9126,35.8511,35.8599,44800.0
2012-01-09 15:50:00,40.79,40.84,40.78,40.81,48500.0,35.8599,35.9038,35.8511,35.8775,48500.0
2012-01-10 09:30:00,40.95,41.08,40.57,40.61,194600.0,36.0005,36.1148,35.6665,35.7016,194600.0
2012-01-10 09:40:00,40.63,40.69,40.59,40.67,25300.0,35.7192,35.772,35.684,35.7544,25300.0
2012-01-10 09:50:00,40.69,40.69,40.57,40.61,56900.0,35.772,35.772,35.6665,35.7016,56900.0
2012-01-10 10:00:00,40.61,40.68,40.59,40.67,42800.0,35.7016,35.7632,35.684,35.7544,42800.0
2012-01-10 10:10:00,40.64,40.73,40.61,40.7,55800.0,35.728,35.8071,35.7016,35.7807,55800.0
2012-01-10 10:20:00,40.7,40.7,40.5,40.58,46800.0,35.7807,35.7807,35.6049,35.6752,46800.0
2012-01-10 10:30:00,40.59,40.63,40.57,40.6,25600.0,35.684,35.7192,35.6665,35.6928,25600.0
2012-01-10 10:40:00,40.6,40.65,40.59,40.65,29600.0,35.6928,35.7368,35.684,35.7368,29600.0
2012-01-10 10:50:00,40.65,40.68,40.64,40.67,26700.0,35.7368,35.7632,35.728,35.7544,26700.0
2012-01-10 11:00:00,40.67,40.7,40.66,40.7,20800.0,35.7544,35.7807,35.7456,35.7807,20800.0
2012-01-10 11:10:00,40.7,40.73,40.67,40.71,60800.0,35.7807,35.8071,35.7544,35.7895,60800.0
2012-01-10 11:20:00,40.7,40.74,40.67,40.74,74300.0,35.7807,35.8159,35.7544,35.8159,74300.0
2012-01-10 11:30:00,40.74,40.75,40.7,40.73,18600.0,35.8159,35.8247,35.7807,35.8071,18600.0
2012-01-10 11:40:00,40.73,40.75,40.7,40.73,65200.0,35.8071,35.8247,35.7807,35.8071,65200.0
2012-01-10 11:50:00,40.72,40.73,40.6,40.6,20600.0,35.7983,35.8071,35.6928,35.6928,20600.0
2012-01-10 12:00:00,40.61,40.71,40.6,40.71,28100.0,35.7016,35.7895,35.6928,35.7895,28100.0
2012-01-10 12:10:00,40.71,40.75,40.67,40.7,33900.0,35.7895,35.8247,35.7544,35.7807,33900.0
2012-01-10 12:20:00,40.69,40.7,40.6,40.63,56700.0,35.772,35.7807,35.6928,35.7192,56700.0
2012-01-10 12:30:00,40.63,40.63,40.59,40.6,24200.0,35.7192,35.7192,35.684,35.6928,24200.0
2012-01-10 12:40:00,40.6,40.61,40.54,40.54,27500.0,35.6928,35.7016,35.6401,35.6401,27500.0
2012-01-10 12:50:00,40.54,40.55,40.46,40.5,54400.0,35.6401,35.6489,35.5698,35.6049,54400.0
2012-01-10 13:00:00,40.5,40.51,40.46,40.48,33800.0,35.6049,35.6137,35.5698,35.5873,33800.0
2012-01-10 13:10:00,40.48,40.51,40.48,40.49,31900.0,35.5873,35.6137,35.5873,35.5961,31900.0
2012-01-10 13:20:00,40.48,40.54,40.48,40.54,18000.0,35.5873,35.6401,35.5873,35.6401,18000.0
2012-01-10 13:30:00,40.54,40.54,40.48,40.49,20700.0,35.6401,35.6401,35.5873,35.5961,20700.0
2012-01-10 13:40:00,40.49,40.5,40.46,40.47,18300.0,35.5961,35.6049,35.5698,35.5785,18300.0
2012-01-10 13:50:00,40.47,40.51,40.46,40.51,14500.0,35.5785,35.6137,35.5698,35.6137,14500.0
2012-01-10 14:00:00,40.51,40.51,40.5,40.51,17700.0,35.6137,35.6137,35.6049,35.6137,17700.0
2012-01-10 14:10:00,40.5,40.51,40.48,40.49,16100.0,35.6049,35.6137,35.5873,35.5961,16100.0
2012-01-10 14:20:00,40.48,40.5,40.45,40.47,25300.0,35.5873,35.6049,35.561,35.5785,25300.0
2012-01-10 14:30:00,40.47,40.5,40.47,40.5,15100.0,35.5785,35.6049,35.5785,35.6049,15100.0
2012-01-10 14:40:00,40.5,40.5,40.47,40.49,15300.0,35.6049,35.6049,35.5785,35.5961,15300.0
2012-01-10 14:50:00,40.49,40.5,40.43,40.44,88400.0,35.5961,35.6049,35.5434,35.5522,88400.0
2012-01-10 15:00:00,40.44,40.5,40.44,40.49,48400.0,35.5522,35.6049,35.5522,35.5961,48400.0
2012-01-10 15:10:00,40.5,40.5,40.48,40.49,33800.0,35.6049,35.6049,35.5873,35.5961,33800.0
2012-01-10 15:20:00,40.49,40.49,40.48,40.48,30000.0,35.5961,35.5961,35.5873,35.5873,30000.0
2012-01-10 15:30:00,40.48,40.51,40.44,40.46,80300.0,35.5873,35.6137,35.5522,35.5698,80300.0
2012-01-10 15:40:00,40.46,40.51,40.43,40.45,112100.0,35.5698,35.6137,35.5434,35.561,112100.0
2012-01-10 15:50:00,40.44,40.6,40.44,40.51,188300.0,35.5522,35.6928,35.5522,35.6137,188300.0
2012-01-11 09:30:00,40.51,40.6,40.46,40.57,56400.0,35.6137,35.6928,35.5698,35.6665,56400.0
2012-01-11 09:40:00,40.59,40.68,40.54,40.64,103400.0,35.684,35.7632,35.6401,35.728,103400.0
2012-01-11 09:50:00,40.66,40.69,40.41,40.5,77800.0,35.7456,35.772,35.5258,35.6049,77800.0
2012-01-11 10:00:00,40.49,40.51,40.39,40.41,77700.0,35.5961,35.6137,35.5082,35.5258,77700.0
2012-01-11 10:10:00,40.41,40.42,40.32,40.35,56600.0,35.5258,35.5346,35.4467,35.473,56600.0
2012-01-11 10:20:00,40.34,40.45,40.33,40.45,14700.0,35.4643,35.561,35.4555,35.561,14700.0
2012-01-11 10:30:00,40.45,40.57,40.41,40.55,27600.0,35.561,35.6665,35.5258,35.6489,27600.0
2012-01-11 10:40:00,40.54,40.55,40.42,40.44,19100.0,35.6401,35.6489,35.5346,35.5522,19100.0
2012-01-11 10:50:00,40.44,40.45,40.36,40.36,44600.0,35.5522,35.561,35.4818,35.4818,44600.0
2012-01-11 11:00:00,40.37,40.39,40.32,40.36,19800.0,35.4906,35.5082,35.4467,35.4818,19800.0
2012-01-11 11:10:00,40.35,40.48,40.35,40.46,16800.0,35.473,35.5873,35.473,35.5698,16800.0
2012-01-11 11:20:00,40.46,40.5,40.46,40.47,10700.0,35.5698,35.6049,35.5698,35.5785,10700.0
2012-01-11 11:30:00,40.49,40.51,40.48,40.5,7800.0,35.5961,35.6137,35.5873,35.6049,7800.0
2012-01-11 11:40:00,40.5,40.57,40.49,40.56,17300.0,35.6049,35.6665,35.5961,35.6577,17300.0
2012-01-11 11:50:00,40.55,40.55,40.53,40.54,10200.0,35.6489,35.6489,35.6313,35.6401,10200.0
2012-01-11 12:00:00,40.53,40.56,40.52,40.55,13000.0,35.6313,35.6577,35.6225,35.6489,13000.0
2012-01-11 12:10:00,40.53,40.54,40.46,40.46,67100.0,35.6313,35.6401,35.5698,35.5698,67100.0
2012-01-11 12:20:00,40.46,40.48,40.41,40.46,31800.0,35.5698,35.5873,35.5258,35.5698,31800.0
2012-01-11 12:30:00,40.44,40.48,40.41,40.41,57700.0,35.5522,35.5873,35.5258,35.5258,57700.0
2012-01-11 12:40:00,40.42,40.42,40.39,40.39,13000.0,35.5346,35.5346,35.5082,35.5082,13000.0
2012-01-11 12:50:00,40.4,40.41,40.39,40.39,15900.0,35.517,35.5258,35.5082,35.5082,15900.0
2012-01-11 13:00:00,40.4,40.41,40.39,40.4,11200.0,35.517,35.5258,35.5082,35.517,11200.0
2012-01-11 13:10:00,40.4,40.45,40.39,40.45,11100.0,35.517,35.561,35.5082,35.561,11100.0
2012-01-11 13:20:00,40.45,40.46,40.4,40.4,24700.0,35.561,35.5698,35.517,35.517,24700.0
2012-01-11 13:30:00,40.41,40.42,40.39,40.42,6400.0,35.5258,35.5346,35.5082,35.5346,6400.0
2012-01-11 13:40:00,40.43,40.46,40.42,40.42,15600.0,35.5434,35.5698,35.5346,35.5346,15600.0
2012-01-11 13:50:00,40.42,40.44,40.38,40.4,15500.0,35.5346,35.5522,35.4994,35.517,15500.0
2012-01-11 14:00:00,40.39,40.43,40.39,40.42,11600.0,35.5082,35.5434,35.5082,35.5346,11600.0
2012-01-11 14:10:00,40.42,40.44,40.41,40.41,10500.0,35.5346,35.5522,35.5258,35.5258,10500.0
2012-01-11 14:20:00,40.41,40.41,40.38,40.4,11100.0,35.5258,35.5258,35.4994,35.517,11100.0
2012-01-11 14:30:00,40.4,40.42,40.4,40.41,10100.0,35.517,35.5346,35.517,35.5258,10100.0
2012-01-11 14:40:00,40.42,40.45,40.38,40.39,15700.0,35.5346,35.561,35.4994,35.5082,15700.0
2012-01-11 14:50:00,40.38,40.4,40.38,40.4,8800.0,35.4994,35.517,35.4994,35.517,8800.0
2012-01-11 15:00:00,40.4,40.42,40.4,40.42,12700.0,35.517,35.5346,35.517,35.5346,12700.0
2012-01-11 15:10:00,40.42,40.42,40.41,40.41,8800.0,35.5346,35.5346,35.5258,35.5258,8800.0
2012-01-11 15:20:00,40.42,40.43,40.39,40.41,28900.0,35.5346,35.5434,35.5082,35.5258,28900.0
2012-01-11 15:30:00,40.41,40.41,40.36,40.37,24300.0,35.5258,35.5258,35.4818,35.4906,24300.0
2012-01-11 15:40:00,40.38,40.42,40.38,40.42,32800.0,35.4994,35.5346,35.4994,35.5346,32800.0
2012-01-11 15:50:00,40.42,40.46,40.37,40.41,83200.0,35.5346,35.5698,35.4906,35.5258,83200.0
2012-01-12 09:30:00,40.44,40.55,40.44,40.54,24300.0,35.5522,35.6489,35.5522,35.6401,24300.0
2012-01-12 09:40:00,40.52,40.55,40.39,40.39,34600.0,35.6225,35.6489,35.5082,35.5082,34600.0
2012-01-12 09:50:00,40.4,40.41,40.37,40.4,15400.0,35.517,35.5258,35.4906,35.517,15400.0
2012-01-12 10:00:00,40.39,40.42,40.3,40.32,26000.0,35.5082,35.5346,35.4291,35.4467,26000.0
2012-01-12 10:10:00,40.32,40.37,40.19,40.22,47000.0,35.4467,35.4906,35.3324,35.3588,47000.0
2012-01-12 10:20:00,40.22,40.23,40.11,40.22,68100.0,35.3588,35.3676,35.2621,35.3588,68100.0
2012-01-12 10:30:00,40.22,40.23,40.16,40.21,24200.0,35.3588,35.3676,35.306,35.35,24200.0
2012-01-12 10:40:00,40.22,40.23,40.2,40.22,22000.0,35.3588,35.3676,35.3412,35.3588,22000.0
2012-01-12 10:50:00,40.21,40.26,40.08,40.25,35200.0,35.35,35.3939,35.2357,35.3851,35200.0
2012-01-12 11:00:00,40.26,40.34,40.25,40.28,12000.0,35.3939,35.4643,35.3851,35.4115,12000.0
2012-01-12 11:10:00,40.29,40.33,40.12,40.14,41300.0,35.4203,35.4555,35.2708,35.2884,41300.0
2012-01-12 11:20:00,40.15,40.16,40.03,40.11,71400.0,35.2972,35.306,35.1917,35.2621,71400.0
2012-01-12 11:30:00,40.1,40.22,40.02,40.22,34100.0,35.2533,35.3588,35.1829,35.3588,34100.0
2012-01-12 11:40:00,40.23,40.24,40.17,40.24,13400.0,35.3676,35.3763,35.3148,35.3763,13400.0
2012-01-12 11:50:00,40.24,40.31,40.24,40.25,15900.0,35.3763,35.4379,35.3763,35.3851,15900.0
2012-01-12 12:00:00,40.26,40.27,40.2,40.22,10700.0,35.3939,35.4027,35.3412,35.3588,10700.0
2012-01-12 12:10:00,40.22,40.28,40.22,40.26,9400.0,35.3588,35.4115,35.3588,35.3939,9400.0
2012-01-12 12:20:00,40.26,40.27,40.25,40.27,5300.0,35.3939,35.4027,35.3851,35.4027,5300.0
2012-01-12 12:30:00,40.26,40.27,40.22,40.25,10700.0,35.3939,35.4027,35.3588,35.3851,10700.0
2012-01-12 12:40:00,40.27,40.27,40.25,40.25,6600.0,35.4027,35.4027,35.3851,35.3851,6600.0
2012-01-12 12:50:00,40.25,40.27,40.25,40.26,8700.0,35.3851,35.4027,35.3851,35.3939,8700.0
2012-01-12 13:00:00,40.27,40.28,40.26,40.28,12900.0,35.4027,35.4115,35.3939,35.4115,12900.0
2012-01-12 13:10:00,40.28,40.3,40.28,40.29,13500.0,35.4115,35.4291,35.4115,35.4203,13500.0
2012-01-12 13:20:00,40.28,40.32,40.28,40.32,10200.0,35.4115,35.4467,35.4115,35.4467,10200.0
2012-01-12 13:30:00,40.32,40.32,40.18,40.21,35200.0,35.4467,35.4467,35.3236,35.35,35200.0
2012-01-12 13:40:00,40.2,40.35,40.2,40.35,19500.0,35.3412,35.473,35.3412,35.473,19500.0
2012-01-12 13:50:00,40.35,40.39,40.35,40.38,18700.0,35.473,35.5082,35.473,35.4994,18700.0
2012-01-12 14:00:00,40.38,40.39,40.29,40.3,11600.0,35.4994,35.5082,35.4203,35.4291,11600.0
2012-01-12 14:10:00,40.29,40.35,40.28,40.35,11100.0,35.4203,35.473,35.4115,35.473,11100.0
2012-01-12 14:20:00,40.35,40.39,40.33,40.39,13800.0,35.473,35.5082,35.4555,35.5082,13800.0
2012-01-12 14:30:00,40.39,40.39,40.35,40.35,10900.0,35.5082,35.5082,35.473,35.473,10900.0
2012-01-12 14:40:00,40.35,40.36,40.32,40.32,13100.0,35.473,35.4818,35.4467,35.4467,13100.0
2012-01-12 14:50:00,40.32,40.34,40.32,40.32,10400.0,35.4467,35.4643,35.4467,35.4467,10400.0
2012-01-12 15:00:00,40.32,40.38,40.28,40.38,35100.0,35.4467,35.4994,35.4115,35.4994,35100.0
2012-01-12 15:10:00,40.37,40.38,40.28,40.37,34600.0,35.4906,35.4994,35.4115,35.4906,34600.0
2012-01-12 15:20:00,40.37,40.39,40.36,40.37,22700.0,35.4906,35.5082,35.4818,35.4906,22700.0
2012-01-12 15:30:00,40.38,40.39,40.35,40.35,28800.0,35.4994,35.5082,35.473,35.473,28800.0
2012-01-12 15:40:00,40.35,40.39,40.35,40.39,30300.0,35.473,35.5082,35.473,35.5082,30300.0
2012-01-12 15:50:00,40.38,40.39,40.29,40.35,65500.0,35.4994,35.5082,35.4203,35.473,65500.0
2012-01-13 09:30:00,40.16,40.21,40.15,40.19,22200.0,35.306,35.35,35.2972,35.3324,22200.0
2012-01-13 09:40:00,40.2,40.2,40.07,40.13,47500.0,35.3412,35.3412,35.2269,35.2796,47500.0
2012-01-13 09:50:00,40.11,40.12,39.83,40.07,126400.0,35.2621,35.2708,35.0159,35.2269,126400.0
2012-01-13 10:00:00,40.09,40.18,40.06,40.17,18200.0,35.2445,35.3236,35.2181,35.3148,18200.0
2012-01-13 10:10:00,40.16,40.42,40.15,40.39,46700.0,35.306,35.5346,35.2972,35.5082,46700.0
2012-01-13 10:20:00,40.39,40.57,40.37,40.56,52900.0,35.5082,35.6665,35.4906,35.6577,52900.0
2012-01-13 10:30:00,40.56,40.76,40.56,40.75,77400.0,35.6577,35.8335,35.6577,35.8247,77400.0
2012-01-13 10:40:00,40.76,40.95,40.74,40.92,65800.0,35.8335,36.0005,35.8159,35.9742,65800.0
2012-01-13 10:50:00,40.92,40.93,40.69,40.7,26000.0,35.9742,35.9829,35.772,35.7807,26000.0
2012-01-13 11:00:00,40.68,40.79,40.65,40.69,26100.0,35.7632,35.8599,35.7368,35.772,26100.0
2012-01-13 11:10:00,40.68,40.77,40.67,40.71,19400.0,35.7632,35.8423,35.7544,35.7895,19400.0
2012-01-13 11:20:00,40.71,40.89,40.71,40.84,33200.0,35.7895,35.9478,35.7895,35.9038,33200.0
2012-01-13 11:30:00,40.85,40.89,40.77,40.79,20400.0,35.9126,35.9478,35.8423,35.8599,20400.0
2012-01-13 11:40:00,40.8,40.84,40.73,40.84,19600.0,35.8687,35.9038,35.8071,35.9038,19600.0
2012-01-13 11:50:00,40.83,40.89,40.78,40.81,15200.0,35.895,35.9478,35.8511,35.8775,15200.0
2012-01-13 12:00:00,40.81,40.88,40.81,40.85,10200.0,35.8775,35.939,35.8775,35.9126,10200.0
2012-01-13 12:10:00,40.84,40.88,40.82,40.87,14200.0,35.9038,35.939,35.8862,35.9302,14200.0
2012-01-13 12:20:00,40.87,40.88,40.82,40.84,9000.0,35.9302,35.939,35.8862,35.9038,9000.0
2012-01-13 12:30:00,40.83,40.84,40.82,40.83,6700.0,35.895,35.9038,35.8862,35.895,6700.0
2012-01-13 12:40:00,40.82,40.83,40.73,40.76,18700.0,35.8862,35.895,35.8071,35.8335,18700.0
2012-01-13 12:50:00,40.75,40.79,40.73,40.77,9000.0,35.8247,35.8599,35.8071,35.8423,9000.0
2012-01-13 13:00:00,40.77,40.77,40.74,40.76,13800.0,35.8423,35.8423,35.8159,35.8335,13800.0
2012-01-13 13:10:00,40.76,40.76,40.72,40.76,12100.0,35.8335,35.8335,35.7983,35.8335,12100.0
2012-01-13 13:20:00,40.75,40.76,40.7,40.72,13600.0,35.8247,35.8335,35.7807,35.7983,13600.0
2012-01-13 13:30:00,40.72,40.72,40.59,40.64,43500.0,35.7983,35.7983,35.684,35.728,43500.0
2012-01-13 13:40:00,40.62,40.68,40.54,40.67,76200.0,35.7104,35.7632,35.6401,35.7544,76200.0
2012-01-13 13:50:00,40.66,40.72,40.66,40.7,7700.0,35.7456,35.7983,35.7456,35.7807,7700.0
2012-01-13 14:00:00,40.7,40.71,40.55,40.55,16100.0,35.7807,35.7895,35.6489,35.6489,16100.0
2012-01-13 14:10:00,40.57,40.62,40.47,40.55,37800.0,35.6665,35.7104,35.5785,35.6489,37800.0
2012-01-13 14:20:00,40.53,40.54,40.48,40.53,22900.0,35.6313,35.6401,35.5873,35.6313,22900.0
2012-01-13 14:30:00,40.53,40.68,40.52,40.65,42600.0,35.6313,35.7632,35.6225,35.7368,42600.0
2012-01-13 14:40:00,40.65,40.71,40.64,40.65,29400.0,35.7368,35.7895,35.728,35.7368,29400.0
2012-01-13 14:50:00,40.66,40.8,40.66,40.76,31900.0,35.7456,35.8687,35.7456,35.8335,31900.0
2012-01-13 15:00:00,40.75,40.75,40.65,40.69,18000.0,35.8247,35.8247,35.7368,35.772,18000.0
2012-01-13 15:10:00,40.69,40.69,40.62,40.64,30300.0,35.772,35.772,35.7104,35.728,30300.0
2012-01-13 15:20:00,40.63,40.78,40.62,40.78,20600.0,35.7192,35.8511,35.7104,35.8511,20600.0
2012-01-13 15:30:00,40.78,40.93,40.77,40.92,56300.0,35.8511,35.9829,35.8423,35.9742,56300.0
2012-01-13 15:40:00,40.92,40.99,40.89,40.93,62100.0,35.9742,36.0357,35.9478,35.9829,62100.0
2012-01-13 15:50:00,40.92,41.0,40.86,40.99,170900.0,35.9742,36.0445,35.9214,36.0357,170900.0
2012-01-17 09:30:00,41.18,41.39,41.18,41.35,54000.0,36.2027,36.3873,36.2027,36.3522,54000.0
2012-01-17 09:40:00,41.35,41.53,41.35,41.52,61700.0,36.3522,36.5104,36.3522,36.5016,61700.0
2012-01-17 09:50:00,41.53,41.79,41.53,41.62,84900.0,36.5104,36.739,36.5104,36.5895,84900.0
2012-01-17 10:00:00,41.6,41.61,41.5,41.53,50800.0,36.572,36.5808,36.4841,36.5104,50800.0
2012-01-17 10:10:00,41.53,41.53,41.5,41.5,15000.0,36.5104,36.5104,36.4841,36.4841,15000.0
2012-01-17 10:20:00,41.51,41.64,41.5,41.61,61500.0,36.4928,36.6071,36.4841,36.5808,61500.0
2012-01-17 10:30:00,41.6,41.67,41.59,41.63,71100.0,36.572,36.6335,36.5632,36.5983,71100.0
2012-01-17 10:40:00,41.63,41.65,41.58,41.6,26400.0,36.5983,36.6159,36.5544,36.572,26400.0
2012-01-17 10:50:00,41.61,41.61,41.54,41.57,18800.0,36.5808,36.5808,36.5192,36.5456,18800.0
2012-01-17 11:00:00,41.57,41.59,41.56,41.58,16800.0,36.5456,36.5632,36.5368,36.5544,16800.0
2012-01-17 11:10:00,41.57,41.63,41.57,41.62,19700.0,36.5456,36.5983,36.5456,36.5895,19700.0
2012-01-17 11:20:00,41.61,41.64,41.59,41.6,14600.0,36.5808,36.6071,36.5632,36.572,14600.0
2012-01-17 11:30:00,41.6,41.6,41.58,41.58,6900.0,36.572,36.572,36.5544,36.5544,6900.0
2012-01-17 11:40:00,41.58,41.59,41.57,41.59,8300.0,36.5544,36.5632,36.5456,36.5632,8300.0
2012-01-17 11:50:00,41.59,41.59,41.57,41.58,7800.0,36.5632,36.5632,36.5456,36.5544,7800.0
2012-01-17 12:00:00,41.59,41.6,41.57,41.6,15600.0,36.5632,36.572,36.5456,36.572,15600.0
2012-01-17 12:10:00,41.59,41.62,41.58,41.6,19200.0,36.5632,36.5895,36.5544,36.572,19200.0
2012-01-17 12:20:00,41.6,41.61,41.6,41.6,7600.0,36.572,36.5808,36.572,36.572,7600.0
2012-01-17 12:30:00,41.6,41.6,41.48,41.49,12300.0,36.572,36.572,36.4665,36.4753,12300.0
2012-01-17 12:40:00,41.49,41.56,41.49,41.54,24400.0,36.4753,36.5368,36.4753,36.5192,24400.0
2012-01-17 12:50:00,41.53,41.54,41.5,41.5,3400.0,36.5104,36.5192,36.4841,36.4841,3400.0
2012-01-17 13:00:00,41.5,41.5,41.46,41.49,7200.0,36.4841,36.4841,36.4489,36.4753,7200.0
2012-01-17 13:10:00,41.47,41.54,41.46,41.5,15100.0,36.4577,36.5192,36.4489,36.4841,15100.0
2012-01-17 13:20:00,41.51,41.6,41.5,41.59,30100.0,36.4928,36.572,36.4841,36.5632,30100.0
2012-01-17 13:30:00,41.59,41.7,41.57,41.57,35700.0,36.5632,36.6599,36.5456,36.5456,35700.0
2012-01-17 13:40:00,41.57,41.58,41.52,41.53,6000.0,36.5456,36.5544,36.5016,36.5104,6000.0
2012-01-17 13:50:00,41.52,41.52,41.5,41.51,11900.0,36.5016,36.5016,36.4841,36.4928,11900.0
2012-01-17 14:00:00,41.5,41.51,41.5,41.51,12400.0,36.4841,36.4928,36.4841,36.4928,12400.0
2012-01-17 14:10:00,41.51,41.51,41.5,41.5,3700.0,36.4928,36.4928,36.4841,36.4841,3700.0
2012-01-17 14:20:00,41.51,41.52,41.5,41.51,23000.0,36.4928,36.5016,36.4841,36.4928,23000.0
2012-01-17 14:30:00,41.51,41.55,41.5,41.54,21100.0,36.4928,36.528,36.4841,36.5192,21100.0
2012-01-17 14:40:00,41.53,41.54,41.48,41.48,8600.0,36.5104,36.5192,36.4665,36.4665,8600.0
2012-01-17 14:50:00,41.47,41.48,41.4,41.42,66500.0,36.4577,36.4665,36.3961,36.4137,66500.0
2012-01-17 15:00:00,41.41,41.44,41.41,41.41,13600.0,36.4049,36.4313,36.4049,36.4049,13600.0
2012-01-17 15:10:00,41.42,41.42,41.23,41.24,127700.0,36.4137,36.4137,36.2467,36.2555,127700.0
2012-01-17 15:20:00,41.23,41.37,41.2,41.32,57200.0,36.2467,36.3698,36.2203,36.3258,57200.0
2012-01-17 15:30:00,41.32,41.36,41.32,41.32,23100.0,36.3258,36.361,36.3258,36.3258,23100.0
2012-01-17 15:40:00,41.32,41.36,41.29,41.3,46100.0,36.3258,36.361,36.2994,36.3082,46100.0
2012-01-17 15:50:00,41.3,41.39,41.23,41.38,109300.0,36.3082,36.3873,36.2467,36.3786,109300.0
2012-01-18 09:30:00,41.24,41.24,41.03,41.15,30600.0,36.2555,36.2555,36.0709,36.1764,30600.0
2012-01-18 09:40:00,41.16,41.17,41.01,41.17,15800.0,36.1851,36.1939,36.0533,36.1939,15800.0
2012-01-18 09:50:00,41.15,41.23,41.13,41.16,45500.0,36.1764,36.2467,36.1588,36.1851,45500.0
2012-01-18 10:00:00,41.15,41.21,41.11,41.14,24500.0,36.1764,36.2291,36.1412,36.1676,24500.0
2012-01-18 10:10:00,41.14,41.25,41.13,41.25,29700.0,36.1676,36.2643,36.1588,36.2643,29700.0
2012-01-18 10:20:00,41.23,41.34,41.17,41.28,28000.0,36.2467,36.3434,36.1939,36.2906,28000.0
2012-01-18 10:30:00,41.27,41.3,41.24,41.28,14700.0,36.2819,36.3082,36.2555,36.2906,14700.0
2012-01-18 10:40:00,41.27,41.28,41.2,41.23,8800.0,36.2819,36.2906,36.2203,36.2467,8800.0
2012-01-18 10:50:00,41.23,41.27,41.16,41.19,15100.0,36.2467,36.2819,36.1851,36.2115,15100.0
2012-01-18 11:00:00,41.17,41.19,41.07,41.08,26100.0,36.1939,36.2115,36.106,36.1148,26100.0
2012-01-18 11:10:00,41.07,41.08,41.0,41.0,40900.0,36.106,36.1148,36.0445,36.0445,40900.0
2012-01-18 11:20:00,41.01,41.02,41.0,41.02,16400.0,36.0533,36.0621,36.0445,36.0621,16400.0
2012-01-18 11:30:00,41.01,41.02,41.0,41.02,8900.0,36.0533,36.0621,36.0445,36.0621,8900.0
2012-01-18 11:40:00,41.01,41.02,41.0,41.02,11800.0,36.0533,36.0621,36.0445,36.0621,11800.0
2012-01-18 11:50:00,41.01,41.03,41.0,41.02,10300.0,36.0533,36.0709,36.0445,36.0621,10300.0
2012-01-18 12:00:00,41.02,41.04,40.89,40.9,87300.0,36.0621,36.0797,35.9478,35.9566,87300.0
2012-01-18 12:10:00,40.9,40.96,40.86,40.92,31600.0,35.9566,36.0093,35.9214,35.9742,31600.0
2012-01-18 12:20:00,40.92,40.94,40.88,40.91,31500.0,35.9742,35.9917,35.939,35.9654,31500.0
2012-01-18 12:30:00,40.92,40.94,40.9,40.92,18200.0,35.9742,35.9917,35.9566,35.9742,18200.0
2012-01-18 12:40:00,40.92,40.95,40.91,40.94,18600.0,35.9742,36.0005,35.9654,35.9917,18600.0
2012-01-18 12:50:00,40.94,40.95,40.88,40.94,22200.0,35.9917,36.0005,35.939,35.9917,22200.0
2012-01-18 13:00:00,40.94,41.02,40.93,41.02,32700.0,35.9917,36.0621,35.9829,36.0621,32700.0
2012-01-18 13:10:00,41.03,41.03,40.96,40.96,43500.0,36.0709,36.0709,36.0093,36.0093,43500.0
2012-01-18 13:20:00,40.96,40.96,40.92,40.93,8800.0,36.0093,36.0093,35.9742,35.9829,8800.0
2012-01-18 13:30:00,40.93,41.01,40.92,40.96,43800.0,35.9829,36.0533,35.9742,36.0093,43800.0
2012-01-18 13:40:00,40.96,41.01,40.95,40.97,25000.0,36.0093,36.0533,36.0005,36.0181,25000.0
2012-01-18 13:50:00,40.97,41.03,40.96,40.98,51200.0,36.0181,36.0709,36.0093,36.0269,51200.0
2012-01-18 14:00:00,40.98,41.06,40.97,40.98,44900.0,36.0269,36.0972,36.0181,36.0269,44900.0
2012-01-18 14:10:00,40.98,41.06,40.97,41.03,94400.0,36.0269,36.0972,36.0181,36.0709,94400.0
2012-01-18 14:20:00,41.03,41.23,41.03,41.22,40500.0,36.0709,36.2467,36.0709,36.2379,40500.0
2012-01-18 14:30:00,41.22,41.38,41.22,41.37,35800.0,36.2379,36.3786,36.2379,36.3698,35800.0
2012-01-18 14:40:00,41.36,41.43,41.33,41.36,40500.0,36.361,36.4225,36.3346,36.361,40500.0
2012-01-18 14:50:00,41.34,41.37,41.25,41.29,27800.0,36.3434,36.3698,36.2643,36.2994,27800.0
2012-01-18 15:00:00,41.29,41.42,41.27,41.35,59600.0,36.2994,36.4137,36.2819,36.3522,59600.0
2012-01-18 15:10:00,41.34,41.39,41.3,41.36,30900.0,36.3434,36.3873,36.3082,36.361,30900.0
2012-01-18 15:20:00,41.36,41.47,41.33,41.46,27300.0,36.361,36.4577,36.3346,36.4489,27300.0
2012-01-18 15:30:00,41.47,41.47,41.37,41.42,24400.0,36.4577,36.4577,36.3698,36.4137,24400.0
2012-01-18 15:40:00,41.43,41.44,41.28,41.29,81200.0,36.4225,36.4313,36.2906,36.2994,81200.0
2012-01-18 15:50:00,41.3,41.5,41.3,41.42,69300.0,36.3082,36.4841,36.3082,36.4137,69300.0
2012-01-19 09:30:00,41.63,41.67,41.42,41.55,45100.0,36.5983,36.6335,36.4137,36.528,45100.0
2012-01-19 09:40:00,41.58,41.65,41.56,41.62,12800.0,36.5544,36.6159,36.5368,36.5895,12800.0
2012-01-19 09:50:00,41.63,41.65,41.52,41.58,26200.0,36.5983,36.6159,36.5016,36.5544,26200.0
2012-01-19 10:00:00,41.58,41.62,41.5,41.55,9900.0,36.5544,36.5895,36.4841,36.528,9900.0
2012-01-19 10:10:00,41.57,41.63,41.36,41.42,45700.0,36.5456,36.5983,36.361,36.4137,45700.0
2012-01-19 10:20:00,41.41,41.55,41.41,41.53,14600.0,36.4049,36.528,36.4049,36.5104,14600.0
2012-01-19 10:30:00,41.54,41.55,41.49,41.5,24100.0,36.5192,36.528,36.4753,36.4841,24100.0
2012-01-19 10:40:00,41.51,41.51,41.36,41.42,27200.0,36.4928,36.4928,36.361,36.4137,27200.0
2012-01-19 10:50:00,41.42,41.46,41.3,41.33,56700.0,36.4137,36.4489,36.3082,36.3346,56700.0
2012-01-19 11:00:00,41.33,41.33,41.23,41.29,84600.0,36.3346,36.3346,36.2467,36.2994,84600.0
2012-01-19 11:10:00,41.29,41.3,41.24,41.26,139300.0,36.2994,36.3082,36.2555,36.2731,139300.0
2012-01-19 11:20:00,41.26,41.29,41.22,41.24,31200.0,36.2731,36.2994,36.2379,36.2555,31200.0
2012-01-19 11:30:00,41.24,41.27,41.18,41.27,38300.0,36.2555,36.2819,36.2027,36.2819,38300.0
2012-01-19 11:40:00,41.27,41.29,41.2,41.28,99700.0,36.2819,36.2994,36.2203,36.2906,99700.0
2012-01-19 11:50:00,41.29,41.32,41.25,41.32,23200.0,36.2994,36.3258,36.2643,36.3258,23200.0
2012-01-19 12:00:00,41.32,41.34,41.29,41.32,5100.0,36.3258,36.3434,36.2994,36.3258,5100.0
2012-01-19 12:10:00,41.33,41.35,41.28,41.28,9800.0,36.3346,36.3522,36.2906,36.2906,9800.0
2012-01-19 12:20:00,41.27,41.27,41.19,41.22,20400.0,36.2819,36.2819,36.2115,36.2379,20400.0
2012-01-19 12:30:00,41.22,41.23,41.2,41.22,10700.0,36.2379,36.2467,36.2203,36.2379,10700.0
2012-01-19 12:40:00,41.21,41.24,41.11,41.12,17700.0,36.2291,36.2555,36.1412,36.15,17700.0
2012-01-19 12:50:00,41.13,41.16,41.11,41.15,8800.0,36.1588,36.1851,36.1412,36.1764,8800.0
2012-01-19 13:00:00,41.14,41.24,41.14,41.23,10800.0,36.1676,36.2555,36.1676,36.2467,10800.0
2012-01-19 13:10:00,41.22,41.23,41.07,41.15,84200.0,36.2379,36.2467,36.106,36.1764,84200.0
2012-01-19 13:20:00,41.16,41.16,41.07,41.11,11600.0,36.1851,36.1851,36.106,36.1412,11600.0
2012-01-19 13:30:00,41.12,41.18,41.11,41.14,14300.0,36.15,36.2027,36.1412,36.1676,14300.0
2012-01-19 13:40:00,41.15,41.15,41.0,41.01,69300.0,36.1764,36.1764,36.0445,36.0533,69300.0
2012-01-19 13:50:00,41.02,41.09,41.01,41.05,16500.0,36.0621,36.1236,36.0533,36.0884,16500.0
2012-01-19 14:00:00,41.05,41.21,41.05,41.2,28200.0,36.0884,36.2291,36.0884,36.2203,28200.0
2012-01-19 14:10:00,41.21,41.25,41.21,41.23,16500.0,36.2291,36.2643,36.2291,36.2467,16500.0
2012-01-19 14:20:00,41.22,41.23,41.12,41.12,11100.0,36.2379,36.2467,36.15,36.15,11100.0
2012-01-19 14:30:00,41.12,41.12,41.08,41.09,13400.0,36.15,36.15,36.1148,36.1236,13400.0
2012-01-19 14:40:00,41.11,41.13,41.05,41.05,13100.0,36.1412,36.1588,36.0884,36.0884,13100.0
2012-01-19 14:50:00,41.03,41.08,40.99,41.07,33200.0,36.0709,36.1148,36.0357,36.106,33200.0
2012-01-19 15:00:00,41.07,41.12,41.07,41.12,16400.0,36.106,36.15,36.106,36.15,16400.0
2012-01-19 15:10:00,41.12,41.2,41.12,41.19,12900.0,36.15,36.2203,36.15,36.2115,12900.0
2012-01-19 15:20:00,41.19,41.2,41.14,41.16,49200.0,36.2115,36.2203,36.1676,36.1851,49200.0
2012-01-19 15:30:00,41.16,41.21,41.16,41.17,107000.0,36.1851,36.2291,36.1851,36.1939,107000.0
2012-01-19 15:40:00,41.18,41.21,41.16,41.2,84200.0,36.2027,36.2291,36.1851,36.2203,84200.0
2012-01-19 15:50:00,41.18,41.21,41.12,41.17,176200.0,36.2027,36.2291,36.15,36.1939,176200.0
2012-01-20 09:30:00,41.12,41.15,41.04,41.04,18700.0,36.15,36.1764,36.0797,36.0797,18700.0
2012-01-20 09:40:00,41.05,41.07,40.86,41.04,31800.0,36.0884,36.106,35.9214,36.0797,31800.0
2012-01-20 09:50:00,41.02,41.25,41.02,41.09,115500.0,36.0621,36.2643,36.0621,36.1236,115500.0
2012-01-20 10:00:00,41.1,41.16,41.02,41.14,8800.0,36.1324,36.1851,36.0621,36.1676,8800.0
2012-01-20 10:10:00,41.14,41.21,41.11,41.17,22000.0,36.1676,36.2291,36.1412,36.1939,22000.0
2012-01-20 10:20:00,41.19,41.25,41.14,41.25,12900.0,36.2115,36.2643,36.1676,36.2643,12900.0
2012-01-20 10:30:00,41.23,41.24,41.14,41.14,4500.0,36.2467,36.2555,36.1676,36.1676,4500.0
2012-01-20 10:40:00,41.14,41.25,41.11,41.21,29900.0,36.1676,36.2643,36.1412,36.2291,29900.0
2012-01-20 10:50:00,41.2,41.24,41.09,41.2,75200.0,36.2203,36.2555,36.1236,36.2203,75200.0
2012-01-20 11:00:00,41.2,41.2,41.12,41.17,7500.0,36.2203,36.2203,36.15,36.1939,7500.0
2012-01-20 11:10:00,41.17,41.2,41.1,41.17,19200.0,36.1939,36.2203,36.1324,36.1939,19200.0
2012-01-20 11:20:00,41.17,41.21,41.12,41.15,15200.0,36.1939,36.2291,36.15,36.1764,15200.0
2012-01-20 11:30:00,41.13,41.13,41.02,41.02,5900.0,36.1588,36.1588,36.0621,36.0621,5900.0
2012-01-20 11:40:00,41.02,41.09,41.0,41.09,10800.0,36.0621,36.1236,36.0445,36.1236,10800.0
2012-01-20 11:50:00,41.07,41.09,41.01,41.01,5900.0,36.106,36.1236,36.0533,36.0533,5900.0
2012-01-20 12:00:00,41.03,41.07,40.97,40.97,18400.0,36.0709,36.106,36.0181,36.0181,18400.0
2012-01-20 12:10:00,40.97,40.97,40.92,40.95,6900.0,36.0181,36.0181,35.9742,36.0005,6900.0
2012-01-20 12:20:00,40.92,40.98,40.92,40.96,7800.0,35.9742,36.0269,35.9742,36.0093,7800.0
2012-01-20 12:30:00,40.95,41.0,40.95,40.98,15600.0,36.0005,36.0445,36.0005,36.0269,15600.0
2012-01-20 12:40:00,41.0,41.03,40.95,40.95,7100.0,36.0445,36.0709,36.0005,36.0005,7100.0
2012-01-20 12:50:00,40.95,41.01,40.93,41.01,6700.0,36.0005,36.0533,35.9829,36.0533,6700.0
2012-01-20 13:00:00,41.01,41.03,40.97,40.98,11700.0,36.0533,36.0709,36.0181,36.0269,11700.0
2012-01-20 13:10:00,40.99,41.01,40.94,40.95,8600.0,36.0357,36.0533,35.9917,36.0005,8600.0
2012-01-20 13:20:00,40.96,41.01,40.94,40.99,9700.0,36.0093,36.0533,35.9917,36.0357,9700.0
2012-01-20 13:30:00,40.98,41.03,40.98,41.01,11900.0,36.0269,36.0709,36.0269,36.0533,11900.0
2012-01-20 13:40:00,41.01,41.02,40.93,40.95,18400.0,36.0533,36.0621,35.9829,36.0005,18400.0
2012-01-20 13:50:00,40.94,40.99,40.89,40.98,36800.0,35.9917,36.0357,35.9478,36.0269,36800.0
2012-01-20 14:00:00,40.97,41.0,40.88,40.99,98900.0,36.0181,36.0445,35.939,36.0357,98900.0
2012-01-20 14:10:00,40.99,41.0,40.91,40.92,39200.0,36.0357,36.0445,35.9654,35.9742,39200.0
2012-01-20 14:20:00,40.93,40.97,40.89,40.94,94000.0,35.9829,36.0181,35.9478,35.9917,94000.0
2012-01-20 14:30:00,40.94,40.94,40.76,40.81,60300.0,35.9917,35.9917,35.8335,35.8775,60300.0
2012-01-20 14:40:00,40.82,40.82,40.71,40.72,42100.0,35.8862,35.8862,35.7895,35.7983,42100.0
2012-01-20 14:50:00,40.73,40.83,40.72,40.81,84100.0,35.8071,35.895,35.7983,35.8775,84100.0
2012-01-20 15:00:00,40.82,40.85,40.72,40.84,164800.0,35.8862,35.9126,35.7983,35.9038,164800.0
2012-01-20 15:10:00,40.83,40.87,40.74,40.84,52100.0,35.895,35.9302,35.8159,35.9038,52100.0
2012-01-20 15:20:00,40.83,40.94,40.71,40.93,151300.0,35.895,35.9917,35.7895,35.9829,151300.0
2012-01-20 15:30:00,40.93,41.03,40.89,40.99,47300.0,35.9829,36.0709,35.9478,36.0357,47300.0
2012-01-20 15:40:00,40.99,41.01,40.98,41.0,35600.0,36.0357,36.0533,36.0269,36.0445,35600.0
2012-01-20 15:50:00,41.0,41.01,40.85,41.01,85500.0,36.0445,36.0533,35.9126,36.0533,85500.0
2012-01-23 09:30:00,41.45,41.56,41.35,41.45,81800.0,36.4401,36.5368,36.3522,36.4401,81800.0
2012-01-23 09:40:00,41.45,41.46,41.33,41.44,56100.0,36.4401,36.4489,36.3346,36.4313,56100.0
2012-01-23 09:50:00,41.44,41.46,41.27,41.34,49100.0,36.4313,36.4489,36.2819,36.3434,49100.0
2012-01-23 10:00:00,41.33,41.35,41.23,41.27,62500.0,36.3346,36.3522,36.2467,36.2819,62500.0
2012-01-23 10:10:00,41.27,41.38,41.27,41.36,26400.0,36.2819,36.3786,36.2819,36.361,26400.0
2012-01-23 10:20:00,41.34,41.4,41.33,41.36,32900.0,36.3434,36.3961,36.3346,36.361,32900.0
2012-01-23 10:30:00,41.36,41.39,41.35,41.38,30000.0,36.361,36.3873,36.3522,36.3786,30000.0
2012-01-23 10:40:00,41.38,41.4,41.32,41.39,32500.0,36.3786,36.3961,36.3258,36.3873,32500.0
2012-01-23 10:50:00,41.38,41.46,41.38,41.43,34300.0,36.3786,36.4489,36.3786,36.4225,34300.0
2012-01-23 11:00:00,41.43,41.52,41.43,41.51,259000.0,36.4225,36.5016,36.4225,36.4928,259000.0
2012-01-23 11:10:00,41.51,41.51,41.36,41.41,21500.0,36.4928,36.4928,36.361,36.4049,21500.0
2012-01-23 11:20:00,41.41,41.42,41.34,41.36,10200.0,36.4049,36.4137,36.3434,36.361,10200.0
2012-01-23 11:30:00,41.37,41.37,41.22,41.23,32200.0,36.3698,36.3698,36.2379,36.2467,32200.0
2012-01-23 11:40:00,41.23,41.29,41.22,41.29,33000.0,36.2467,36.2994,36.2379,36.2994,33000.0
2012-01-23 11:50:00,41.29,41.38,41.27,41.38,20000.0,36.2994,36.3786,36.2819,36.3786,20000.0
2012-01-23 12:00:00,41.38,41.39,41.29,41.3,23300.0,36.3786,36.3873,36.2994,36.3082,23300.0
2012-01-23 12:10:00,41.3,41.31,41.26,41.27,16700.0,36.3082,36.317,36.2731,36.2819,16700.0
2012-01-23 12:20:00,41.26,41.29,41.25,41.28,108400.0,36.2731,36.2994,36.2643,36.2906,108400.0
2012-01-23 12:30:00,41.27,41.33,41.27,41.33,18100.0,36.2819,36.3346,36.2819,36.3346,18100.0
2012-01-23 12:40:00,41.33,41.44,41.32,41.43,30800.0,36.3346,36.4313,36.3258,36.4225,30800.0
2012-01-23 12:50:00,41.43,41.52,41.43,41.51,23000.0,36.4225,36.5016,36.4225,36.4928,23000.0
2012-01-23 13:00:00,41.5,41.55,41.5,41.55,13600.0,36.4841,36.528,36.4841,36.528,13600.0
2012-01-23 13:10:00,41.54,41.58,41.52,41.53,39400.0,36.5192,36.5544,36.5016,36.5104,39400.0
2012-01-23 13:20:00,41.53,41.53,41.47,41.5,174200.0,36.5104,36.5104,36.4577,36.4841,174200.0
2012-01-23 13:30:00,41.5,41.53,41.48,41.5,44600.0,36.4841,36.5104,36.4665,36.4841,44600.0
2012-01-23 13:40:00,41.5,41.51,41.49,41.49,24400.0,36.4841,36.4928,36.4753,36.4753,24400.0
2012-01-23 13:50:00,41.5,41.51,41.46,41.51,215700.0,36.4841,36.4928,36.4489,36.4928,215700.0
2012-01-23 14:00:00,41.51,41.51,41.5,41.51,15600.0,36.4928,36.4928,36.4841,36.4928,15600.0
2012-01-23 14:10:00,41.5,41.52,41.48,41.5,22100.0,36.4841,36.5016,36.4665,36.4841,22100.0
2012-01-23 14:20:00,41.5,41.51,41.44,41.47,21500.0,36.4841,36.4928,36.4313,36.4577,21500.0
2012-01-23 14:30:00,41.47,41.52,41.46,41.47,22100.0,36.4577,36.5016,36.4489,36.4577,22100.0
2012-01-23 14:40:00,41.47,41.5,41.44,41.49,28800.0,36.4577,36.4841,36.4313,36.4753,28800.0
2012-01-23 14:50:00,41.49,41.51,41.48,41.5,23400.0,36.4753,36.4928,36.4665,36.4841,23400.0
2012-01-23 15:00:00,41.51,41.51,41.47,41.48,41800.0,36.4928,36.4928,36.4577,36.4665,41800.0
2012-01-23 15:10:00,41.49,41.49,41.41,41.42,55900.0,36.4753,36.4753,36.4049,36.4137,55900.0
2012-01-23 15:20:00,41.41,41.46,41.38,41.46,53100.0,36.4049,36.4489,36.3786,36.4489,53100.0
2012-01-23 15:30:00,41.46,41.51,41.41,41.41,38400.0,36.4489,36.4928,36.4049,36.4049,38400.0
2012-01-23 15:40:00,41.41,41.43,41.38,41.39,65100.0,36.4049,36.4225,36.3786,36.3873,65100.0
2012-01-23 15:50:00,41.4,41.4,41.29,41.3,105700.0,36.3961,36.3961,36.2994,36.3082,105700.0
2012-01-24 09:30:00,41.28,41.79,41.27,41.6,50600.0,36.2906,36.739,36.2819,36.572,50600.0
2012-01-24 09:40:00,41.64,41.69,41.56,41.61,171500.0,36.6071,36.6511,36.5368,36.5808,171500.0
2012-01-24 09:50:00,41.63,41.65,41.56,41.59,118200.0,36.5983,36.6159,36.5368,36.5632,118200.0
2012-01-24 10:00:00,41.59,41.7,41.56,41.68,171200.0,36.5632,36.6599,36.5368,36.6423,171200.0
2012-01-24 10:10:00,41.68,41.69,41.53,41.54,17200.0,36.6423,36.6511,36.5104,36.5192,17200.0
2012-01-24 10:20:00,41.55,41.61,41.53,41.59,130100.0,36.528,36.5808,36.5104,36.5632,130100.0
2012-01-24 10:30:00,41.6,41.7,41.55,41.65,21300.0,36.572,36.6599,36.528,36.6159,21300.0
2012-01-24 10:40:00,41.64,41.66,41.64,41.65,16600.0,36.6071,36.6247,36.6071,36.6159,16600.0
2012-01-24 10:50:00,41.64,41.65,41.6,41.62,9500.0,36.6071,36.6159,36.572,36.5895,9500.0
2012-01-24 11:00:00,41.62,41.65,41.6,41.64,507100.0,36.5895,36.6159,36.572,36.6071,507100.0
2012-01-24 11:10:00,41.64,41.79,41.64,41.77,25500.0,36.6071,36.739,36.6071,36.7214,25500.0
2012-01-24 11:20:00,41.76,41.76,41.68,41.7,17300.0,36.7126,36.7126,36.6423,36.6599,17300.0
2012-01-24 11:30:00,41.68,41.7,41.66,41.7,15600.0,36.6423,36.6599,36.6247,36.6599,15600.0
2012-01-24 11:40:00,41.7,41.74,41.69,41.73,44800.0,36.6599,36.695,36.6511,36.6863,44800.0
2012-01-24 11:50:00,41.74,41.75,41.69,41.69,25800.0,36.695,36.7038,36.6511,36.6511,25800.0
2012-01-24 12:00:00,41.69,41.75,41.69,41.74,12200.0,36.6511,36.7038,36.6511,36.695,12200.0
2012-01-24 12:10:00,41.73,41.74,41.67,41.67,13800.0,36.6863,36.695,36.6335,36.6335,13800.0
2012-01-24 12:20:00,41.7,41.7,41.66,41.7,9900.0,36.6599,36.6599,36.6247,36.6599,9900.0
2012-01-24 12:30:00,41.7,41.7,41.67,41.69,10400.0,36.6599,36.6599,36.6335,36.6511,10400.0
2012-01-24 12:40:00,41.68,41.7,41.68,41.69,7300.0,36.6423,36.6599,36.6423,36.6511,7300.0
2012-01-24 12:50:00,41.69,41.72,41.68,41.68,24900.0,36.6511,36.6775,36.6423,36.6423,24900.0
2012-01-24 13:00:00,41.67,41.7,41.67,41.69,5400.0,36.6335,36.6599,36.6335,36.6511,5400.0
2012-01-24 13:10:00,41.7,41.78,41.69,41.76,320700.0,36.6599,36.7302,36.6511,36.7126,320700.0
2012-01-24 13:20:00,41.75,41.81,41.75,41.79,17200.0,36.7038,36.7566,36.7038,36.739,17200.0
2012-01-24 13:30:00,41.79,41.81,41.75,41.78,20500.0,36.739,36.7566,36.7038,36.7302,20500.0
2012-01-24 13:40:00,41.78,41.8,41.74,41.77,35300.0,36.7302,36.7478,36.695,36.7214,35300.0
2012-01-24 13:50:00,41.76,41.85,41.76,41.83,30300.0,36.7126,36.7917,36.7126,36.7742,30300.0
2012-01-24 14:00:00,41.81,41.93,41.77,41.82,223900.0,36.7566,36.8621,36.7214,36.7654,223900.0
2012-01-24 14:10:00,41.8,41.9,41.8,41.88,89900.0,36.7478,36.8357,36.7478,36.8181,89900.0
2012-01-24 14:20:00,41.88,41.93,41.87,41.88,27500.0,36.8181,36.8621,36.8093,36.8181,27500.0
2012-01-24 14:30:00,41.89,41.91,41.86,41.9,26600.0,36.8269,36.8445,36.8005,36.8357,26600.0
2012-01-24 14:40:00,41.89,41.96,41.89,41.91,67100.0,36.8269,36.8885,36.8269,36.8445,67100.0
2012-01-24 14:50:00,41.92,41.98,41.92,41.96,24700.0,36.8533,36.906,36.8533,36.8885,24700.0
2012-01-24 15:00:00,41.95,41.96,41.9,41.9,27600.0,36.8797,36.8885,36.8357,36.8357,27600.0
2012-01-24 15:10:00,41.9,41.91,41.88,41.89,25700.0,36.8357,36.8445,36.8181,36.8269,25700.0
2012-01-24 15:20:00,41.89,41.94,41.89,41.94,22900.0,36.8269,36.8709,36.8269,36.8709,22900.0
2012-01-24 15:30:00,41.94,41.94,41.89,41.89,35000.0,36.8709,36.8709,36.8269,36.8269,35000.0
2012-01-24 15:40:00,41.9,41.93,41.85,41.89,42600.0,36.8357,36.8621,36.7917,36.8269,42600.0
2012-01-24 15:50:00,41.9,41.9,41.77,41.78,110800.0,36.8357,36.8357,36.7214,36.7302,110800.0
2012-01-25 09:30:00,41.87,41.89,41.67,41.71,21200.0,36.8093,36.8269,36.6335,36.6687,21200.0
2012-01-25 09:40:00,41.7,41.87,41.64,41.82,92100.0,36.6599,36.8093,36.6071,36.7654,92100.0
2012-01-25 09:50:00,41.83,41.83,41.66,41.69,243700.0,36.7742,36.7742,36.6247,36.6511,243700.0
2012-01-25 10:00:00,41.73,41.86,41.72,41.85,10400.0,36.6863,36.8005,36.6775,36.7917,10400.0
2012-01-25 10:10:00,41.85,41.85,41.71,41.73,6200.0,36.7917,36.7917,36.6687,36.6863,6200.0
2012-01-25 10:20:00,41.73,41.75,41.65,41.72,22600.0,36.6863,36.7038,36.6159,36.6775,22600.0
2012-01-25 10:30:00,41.72,41.76,41.66,41.76,10000.0,36.6775,36.7126,36.6247,36.7126,10000.0
2012-01-25 10:40:00,41.76,41.77,41.73,41.75,11000.0,36.7126,36.7214,36.6863,36.7038,11000.0
2012-01-25 10:50:00,41.75,41.76,41.72,41.75,15600.0,36.7038,36.7126,36.6775,36.7038,15600.0
2012-01-25 11:00:00,41.75,41.84,41.75,41.82,20700.0,36.7038,36.783,36.7038,36.7654,20700.0
2012-01-25 11:10:00,41.81,41.84,41.71,41.8,28200.0,36.7566,36.783,36.6687,36.7478,28200.0
2012-01-25 11:20:00,41.8,41.89,41.8,41.89,21700.0,36.7478,36.8269,36.7478,36.8269,21700.0
2012-01-25 11:30:00,41.88,41.91,41.84,41.88,46300.0,36.8181,36.8445,36.783,36.8181,46300.0
2012-01-25 11:40:00,41.88,41.9,41.87,41.9,7000.0,36.8181,36.8357,36.8093,36.8357,7000.0
2012-01-25 11:50:00,41.9,41.97,41.9,41.97,20000.0,36.8357,36.8972,36.8357,36.8972,20000.0
2012-01-25 12:00:00,41.97,42.0,41.94,41.94,25200.0,36.8972,36.9236,36.8709,36.8709,25200.0
2012-01-25 12:10:00,41.94,42.0,41.91,41.98,24100.0,36.8709,36.9236,36.8445,36.906,24100.0
2012-01-25 12:20:00,41.98,42.0,41.94,41.99,30600.0,36.906,36.9236,36.8709,36.9148,30600.0
2012-01-25 12:30:00,41.99,42.34,41.97,42.15,91900.0,36.9148,37.2225,36.8972,37.0555,91900.0
2012-01-25 12:40:00,42.15,42.17,41.95,41.97,51400.0,37.0555,37.0731,36.8797,36.8972,51400.0
2012-01-25 12:50:00,41.98,42.03,41.9,41.99,52100.0,36.906,36.95,36.8357,36.9148,52100.0
2012-01-25 13:00:00,41.98,42.07,41.97,41.99,22500.0,36.906,36.9852,36.8972,36.9148,22500.0
2012-01-25 13:10:00,41.98,42.03,41.95,42.0,84700.0,36.906,36.95,36.8797,36.9236,84700.0
2012-01-25 13:20:00,42.02,42.18,41.96,42.17,77100.0,36.9412,37.0819,36.8885,37.0731,77100.0
2012-01-25 13:30:00,42.17,42.23,42.15,42.2,14400.0,37.0731,37.1258,37.0555,37.0994,14400.0
2012-01-25 13:40:00,42.2,42.39,42.2,42.25,161700.0,37.0994,37.2665,37.0994,37.1434,161700.0
2012-01-25 13:50:00,42.26,42.34,42.26,42.3,12500.0,37.1522,37.2225,37.1522,37.1874,12500.0
2012-01-25 14:00:00,42.3,42.32,42.23,42.23,24500.0,37.1874,37.2049,37.1258,37.1258,24500.0
2012-01-25 14:10:00,42.24,42.25,42.21,42.21,20500.0,37.1346,37.1434,37.1082,37.1082,20500.0
2012-01-25 14:20:00,42.22,42.23,42.09,42.15,16900.0,37.117,37.1258,37.0027,37.0555,16900.0
2012-01-25 14:30:00,42.15,42.18,42.08,42.1,14400.0,37.0555,37.0819,36.994,37.0115,14400.0
2012-01-25 14:40:00,42.1,42.21,42.09,42.2,24600.0,37.0115,37.1082,37.0027,37.0994,24600.0
2012-01-25 14:50:00,42.19,42.24,42.17,42.22,20500.0,37.0907,37.1346,37.0731,37.117,20500.0
2012-01-25 15:00:00,42.23,42.27,42.2,42.21,29100.0,37.1258,37.161,37.0994,37.1082,29100.0
2012-01-25 15:10:00,42.21,42.3,42.2,42.25,38000.0,37.1082,37.1874,37.0994,37.1434,38000.0
2012-01-25 15:20:00,42.25,42.5,42.25,42.49,117900.0,37.1434,37.3632,37.1434,37.3544,117900.0
2012-01-25 15:30:00,42.49,42.71,42.44,42.7,185800.0,37.3544,37.5478,37.3104,37.539,185800.0
2012-01-25 15:40:00,42.69,42.82,42.68,42.74,189700.0,37.5302,37.6445,37.5214,37.5742,189700.0
2012-01-25 15:50:00,42.74,42.75,42.65,42.7,267100.0,37.5742,37.583,37.4951,37.539,267100.0
2012-01-26 09:30:00,42.95,43.0,42.57,42.57,64400.0,37.7588,37.8028,37.4247,37.4247,64400.0
2012-01-26 09:40:00,42.58,42.69,42.5,42.64,33300.0,37.4335,37.5302,37.3632,37.4863,33300.0
2012-01-26 09:50:00,42.64,42.65,42.35,42.39,75200.0,37.4863,37.4951,37.2313,37.2665,75200.0
2012-01-26 10:00:00,42.39,42.51,42.36,42.41,25300.0,37.2665,37.372,37.2401,37.2841,25300.0
2012-01-26 10:10:00,42.4,42.4,42.3,42.31,20600.0,37.2753,37.2753,37.1874,37.1962,20600.0
2012-01-26 10:20:00,42.3,42.48,42.29,42.45,38200.0,37.1874,37.3456,37.1786,37.3192,38200.0
2012-01-26 10:30:00,42.46,42.58,42.36,42.58,110200.0,37.328,37.4335,37.2401,37.4335,110200.0
2012-01-26 10:40:00,42.57,42.57,42.4,42.4,46900.0,37.4247,37.4247,37.2753,37.2753,46900.0
2012-01-26 10:50:00,42.4,42.5,42.4,42.44,31700.0,37.2753,37.3632,37.2753,37.3104,31700.0
2012-01-26 11:00:00,42.42,42.44,42.4,42.4,33600.0,37.2929,37.3104,37.2753,37.2753,33600.0
2012-01-26 11:10:00,42.4,42.44,42.4,42.42,22800.0,37.2753,37.3104,37.2753,37.2929,22800.0
2012-01-26 11:20:00,42.41,42.42,42.4,42.41,14000.0,37.2841,37.2929,37.2753,37.2841,14000.0
2012-01-26 11:30:00,42.4,42.41,42.36,42.4,55700.0,37.2753,37.2841,37.2401,37.2753,55700.0
2012-01-26 11:40:00,42.4,42.41,42.33,42.34,12800.0,37.2753,37.2841,37.2137,37.2225,12800.0
2012-01-26 11:50:00,42.34,42.34,42.3,42.33,56900.0,37.2225,37.2225,37.1874,37.2137,56900.0
2012-01-26 12:00:00,42.32,42.32,42.3,42.31,16500.0,37.2049,37.2049,37.1874,37.1962,16500.0
2012-01-26 12:10:00,42.3,42.31,42.3,42.3,18900.0,37.1874,37.1962,37.1874,37.1874,18900.0
2012-01-26 12:20:00,42.3,42.31,42.3,42.3,37900.0,37.1874,37.1962,37.1874,37.1874,37900.0
2012-01-26 12:30:00,42.3,42.33,42.3,42.33,16400.0,37.1874,37.2137,37.1874,37.2137,16400.0
2012-01-26 12:40:00,42.33,42.38,42.3,42.37,23500.0,37.2137,37.2577,37.1874,37.2489,23500.0
2012-01-26 12:50:00,42.38,42.41,42.33,42.33,19800.0,37.2577,37.2841,37.2137,37.2137,19800.0
2012-01-26 13:00:00,42.33,42.4,42.32,42.4,16800.0,37.2137,37.2753,37.2049,37.2753,16800.0
2012-01-26 13:10:00,42.42,42.45,42.4,42.42,19000.0,37.2929,37.3192,37.2753,37.2929,19000.0
2012-01-26 13:20:00,42.42,42.42,42.36,42.38,16800.0,37.2929,37.2929,37.2401,37.2577,16800.0
2012-01-26 13:30:00,42.38,42.38,42.34,42.36,18500.0,37.2577,37.2577,37.2225,37.2401,18500.0
2012-01-26 13:40:00,42.36,42.37,42.3,42.32,17100.0,37.2401,37.2489,37.1874,37.2049,17100.0
2012-01-26 13:50:00,42.32,42.39,42.32,42.35,23400.0,37.2049,37.2665,37.2049,37.2313,23400.0
2012-01-26 14:00:00,42.35,42.39,42.33,42.36,105100.0,37.2313,37.2665,37.2137,37.2401,105100.0
2012-01-26 14:10:00,42.36,42.37,42.3,42.36,74500.0,37.2401,37.2489,37.1874,37.2401,74500.0
2012-01-26 14:20:00,42.35,42.38,42.31,42.33,26300.0,37.2313,37.2577,37.1962,37.2137,26300.0
2012-01-26 14:30:00,42.32,42.33,42.3,42.32,26700.0,37.2049,37.2137,37.1874,37.2049,26700.0
2012-01-26 14:40:00,42.31,42.32,42.3,42.31,25800.0,37.1962,37.2049,37.1874,37.1962,25800.0
2012-01-26 14:50:00,42.3,42.38,42.3,42.34,36400.0,37.1874,37.2577,37.1874,37.2225,36400.0
2012-01-26 15:00:00,42.33,42.37,42.31,42.35,48200.0,37.2137,37.2489,37.1962,37.2313,48200.0
2012-01-26 15:10:00,42.36,42.36,42.34,42.36,25800.0,37.2401,37.2401,37.2225,37.2401,25800.0
2012-01-26 15:20:00,42.35,42.36,42.3,42.33,51700.0,37.2313,37.2401,37.1874,37.2137,51700.0
2012-01-26 15:30:00,42.32,42.36,42.32,42.35,65000.0,37.2049,37.2401,37.2049,37.2313,65000.0
2012-01-26 15:40:00,42.35,42.37,42.33,42.34,46800.0,37.2313,37.2489,37.2137,37.2225,46800.0
2012-01-26 15:50:00,42.34,42.42,42.3,42.36,187100.0,37.2225,37.2929,37.1874,37.2401,187100.0
2012-01-27 09:30:00,42.29,42.5,42.22,42.38,48000.0,37.1786,37.3632,37.117,37.2577,48000.0
2012-01-27 09:40:00,42.36,42.57,42.36,42.5,93400.0,37.2401,37.4247,37.2401,37.3632,93400.0
2012-01-27 09:50:00,42.5,42.65,42.44,42.54,102100.0,37.3632,37.4951,37.3104,37.3984,102100.0
2012-01-27 10:00:00,42.53,42.62,42.39,42.62,43400.0,37.3896,37.4687,37.2665,37.4687,43400.0
2012-01-27 10:10:00,42.61,42.67,42.52,42.65,20200.0,37.4599,37.5126,37.3808,37.4951,20200.0
2012-01-27 10:20:00,42.64,42.75,42.63,42.65,46900.0,37.4863,37.583,37.4775,37.4951,46900.0
2012-01-27 10:30:00,42.66,42.73,42.5,42.51,32200.0,37.5038,37.5654,37.3632,37.372,32200.0
2012-01-27 10:40:00,42.53,42.53,42.35,42.37,14900.0,37.3896,37.3896,37.2313,37.2489,14900.0
2012-01-27 10:50:00,42.37,42.46,42.34,42.43,25800.0,37.2489,37.328,37.2225,37.3016,25800.0
2012-01-27 11:00:00,42.43,42.43,42.3,42.35,15500.0,37.3016,37.3016,37.1874,37.2313,15500.0
2012-01-27 11:10:00,42.37,42.38,42.25,42.25,10800.0,37.2489,37.2577,37.1434,37.1434,10800.0
2012-01-27 11:20:00,42.24,42.37,42.24,42.24,41500.0,37.1346,37.2489,37.1346,37.1346,41500.0
2012-01-27 11:30:00,42.23,42.23,42.12,42.16,12000.0,37.1258,37.1258,37.0291,37.0643,12000.0
2012-01-27 11:40:00,42.15,42.21,42.06,42.17,31200.0,37.0555,37.1082,36.9764,37.0731,31200.0
2012-01-27 11:50:00,42.17,42.21,42.07,42.15,20900.0,37.0731,37.1082,36.9852,37.0555,20900.0
2012-01-27 12:00:00,42.17,42.3,42.14,42.22,46100.0,37.0731,37.1874,37.0467,37.117,46100.0
2012-01-27 12:10:00,42.21,42.29,42.19,42.23,31600.0,37.1082,37.1786,37.0907,37.1258,31600.0
2012-01-27 12:20:00,42.24,42.46,42.23,42.35,77500.0,37.1346,37.328,37.1258,37.2313,77500.0
2012-01-27 12:30:00,42.35,42.4,42.22,42.23,34500.0,37.2313,37.2753,37.117,37.1258,34500.0
2012-01-27 12:40:00,42.23,42.32,42.22,42.27,23700.0,37.1258,37.2049,37.117,37.161,23700.0
2012-01-27 12:50:00,42.26,42.3,42.23,42.25,20500.0,37.1522,37.1874,37.1258,37.1434,20500.0
2012-01-27 13:00:00,42.26,42.32,42.24,42.27,48300.0,37.1522,37.2049,37.1346,37.161,48300.0
2012-01-27 13:10:00,42.28,42.29,42.18,42.19,19400.0,37.1698,37.1786,37.0819,37.0907,19400.0
2012-01-27 13:20:00,42.18,42.23,42.15,42.19,17200.0,37.0819,37.1258,37.0555,37.0907,17200.0
2012-01-27 13:30:00,42.19,42.24,42.15,42.2,30500.0,37.0907,37.1346,37.0555,37.0994,30500.0
2012-01-27 13:40:00,42.19,42.21,42.16,42.19,12900.0,37.0907,37.1082,37.0643,37.0907,12900.0
2012-01-27 13:50:00,42.18,42.26,42.13,42.26,72600.0,37.0819,37.1522,37.0379,37.1522,72600.0
2012-01-27 14:00:00,42.27,42.44,42.25,42.41,52500.0,37.161,37.3104,37.1434,37.2841,52500.0
2012-01-27 14:10:00,42.4,42.41,42.3,42.33,23000.0,37.2753,37.2841,37.1874,37.2137,23000.0
2012-01-27 14:20:00,42.32,42.34,42.27,42.3,28600.0,37.2049,37.2225,37.161,37.1874,28600.0
2012-01-27 14:30:00,42.3,42.36,42.27,42.36,13500.0,37.1874,37.2401,37.161,37.2401,13500.0
2012-01-27 14:40:00,42.35,42.4,42.34,42.4,16600.0,37.2313,37.2753,37.2225,37.2753,16600.0
2012-01-27 14:50:00,42.41,42.47,42.37,42.37,53300.0,37.2841,37.3368,37.2489,37.2489,53300.0
2012-01-27 15:00:00,42.36,42.37,42.28,42.35,21100.0,37.2401,37.2489,37.1698,37.2313,21100.0
2012-01-27 15:10:00,42.34,42.35,42.29,42.3,24700.0,37.2225,37.2313,37.1786,37.1874,24700.0
2012-01-27 15:20:00,42.3,42.32,42.11,42.28,50700.0,37.1874,37.2049,37.0203,37.1698,50700.0
2012-01-27 15:30:00,42.28,42.28,42.21,42.23,58500.0,37.1698,37.1698,37.1082,37.1258,58500.0
2012-01-27 15:40:00,42.23,42.24,42.19,42.21,52000.0,37.1258,37.1346,37.0907,37.1082,52000.0
2012-01-27 15:50:00,42.22,42.27,42.1,42.12,80500.0,37.117,37.161,37.0115,37.0291,80500.0
2012-01-30 09:30:00,42.11,42.11,41.93,42.0,39800.0,37.0203,37.0203,36.8621,36.9236,39800.0
2012-01-30 09:40:00,42.02,42.25,42.0,42.1,34900.0,36.9412,37.1434,36.9236,37.0115,34900.0
2012-01-30 09:50:00,42.1,42.22,42.03,42.2,144900.0,37.0115,37.117,36.95,37.0994,144900.0
2012-01-30 10:00:00,42.17,42.28,42.15,42.28,21700.0,37.0731,37.1698,37.0555,37.1698,21700.0
2012-01-30 10:10:00,42.27,42.43,42.24,42.43,50100.0,37.161,37.3016,37.1346,37.3016,50100.0
2012-01-30 10:20:00,42.43,42.44,42.35,42.42,15000.0,37.3016,37.3104,37.2313,37.2929,15000.0
2012-01-30 10:30:00,42.42,42.48,42.41,42.41,10300.0,37.2929,37.3456,37.2841,37.2841,10300.0
2012-01-30 10:40:00,42.39,42.39,42.36,42.39,6800.0,37.2665,37.2665,37.2401,37.2665,6800.0
2012-01-30 10:50:00,42.38,42.52,42.35,42.52,66600.0,37.2577,37.3808,37.2313,37.3808,66600.0
2012-01-30 11:00:00,42.52,42.66,42.52,42.66,35200.0,37.3808,37.5038,37.3808,37.5038,35200.0
2012-01-30 11:10:00,42.66,42.8,42.65,42.72,38100.0,37.5038,37.6269,37.4951,37.5566,38100.0
2012-01-30 11:20:00,42.7,42.7,42.56,42.56,111900.0,37.539,37.539,37.4159,37.4159,111900.0
2012-01-30 11:30:00,42.55,42.56,42.5,42.52,19300.0,37.4071,37.4159,37.3632,37.3808,19300.0
2012-01-30 11:40:00,42.52,42.54,42.45,42.52,26700.0,37.3808,37.3984,37.3192,37.3808,26700.0
2012-01-30 11:50:00,42.5,42.57,42.5,42.57,16000.0,37.3632,37.4247,37.3632,37.4247,16000.0
2012-01-30 12:00:00,42.57,42.57,42.51,42.51,3800.0,37.4247,37.4247,37.372,37.372,3800.0
2012-01-30 12:10:00,42.5,42.54,42.47,42.53,16300.0,37.3632,37.3984,37.3368,37.3896,16300.0
2012-01-30 12:20:00,42.52,42.58,42.52,42.58,13300.0,37.3808,37.4335,37.3808,37.4335,13300.0
2012-01-30 12:30:00,42.56,42.6,42.55,42.59,24000.0,37.4159,37.4511,37.4071,37.4423,24000.0
2012-01-30 12:40:00,42.57,42.61,42.5,42.5,21600.0,37.4247,37.4599,37.3632,37.3632,21600.0
2012-01-30 12:50:00,42.5,42.52,42.47,42.47,12800.0,37.3632,37.3808,37.3368,37.3368,12800.0
2012-01-30 13:00:00,42.48,42.48,42.39,42.4,8900.0,37.3456,37.3456,37.2665,37.2753,8900.0
2012-01-30 13:10:00,42.39,42.39,42.29,42.35,124600.0,37.2665,37.2665,37.1786,37.2313,124600.0
2012-01-30 13:20:00,42.33,42.44,42.3,42.36,30400.0,37.2137,37.3104,37.1874,37.2401,30400.0
2012-01-30 13:30:00,42.36,42.42,42.35,42.38,31500.0,37.2401,37.2929,37.2313,37.2577,31500.0
2012-01-30 13:40:00,42.39,42.44,42.37,42.39,16600.0,37.2665,37.3104,37.2489,37.2665,16600.0
2012-01-30 13:50:00,42.4,42.4,42.35,42.36,9500.0,37.2753,37.2753,37.2313,37.2401,9500.0
2012-01-30 14:00:00,42.37,42.38,42.32,42.36,18300.0,37.2489,37.2577,37.2049,37.2401,18300.0
2012-01-30 14:10:00,42.36,42.37,42.32,42.32,24900.0,37.2401,37.2489,37.2049,37.2049,24900.0
2012-01-30 14:20:00,42.31,42.37,42.31,42.33,67000.0,37.1962,37.2489,37.1962,37.2137,67000.0
2012-01-30 14:30:00,42.34,42.37,42.27,42.27,29400.0,37.2225,37.2489,37.161,37.161,29400.0
2012-01-30 14:40:00,42.28,42.28,42.25,42.26,11100.0,37.1698,37.1698,37.1434,37.1522,11100.0
2012-01-30 14:50:00,42.25,42.28,42.2,42.26,42200.0,37.1434,37.1698,37.0994,37.1522,42200.0
2012-01-30 15:00:00,42.26,42.29,42.24,42.28,16300.0,37.1522,37.1786,37.1346,37.1698,16300.0
2012-01-30 15:10:00,42.29,42.33,42.28,42.32,22800.0,37.1786,37.2137,37.1698,37.2049,22800.0
2012-01-30 15:20:00,42.32,42.33,42.25,42.28,46200.0,37.2049,37.2137,37.1434,37.1698,46200.0
2012-01-30 15:30:00,42.28,42.31,42.21,42.21,54500.0,37.1698,37.1962,37.1082,37.1082,54500.0
2012-01-30 15:40:00,42.22,42.25,42.18,42.23,36800.0,37.117,37.1434,37.0819,37.1258,36800.0
2012-01-30 15:50:00,42.23,42.3,42.23,42.28,48200.0,37.1258,37.1874,37.1258,37.1698,48200.0
2012-01-31 09:30:00,42.43,42.46,42.35,42.42,14200.0,37.3016,37.328,37.2313,37.2929,14200.0
2012-01-31 09:40:00,42.42,42.47,42.35,42.43,45300.0,37.2929,37.3368,37.2313,37.3016,45300.0
2012-01-31 09:50:00,42.42,42.65,42.38,42.56,30200.0,37.2929,37.4951,37.2577,37.4159,30200.0
2012-01-31 10:00:00,42.56,42.57,42.35,42.45,26000.0,37.4159,37.4247,37.2313,37.3192,26000.0
2012-01-31 10:10:00,42.46,42.52,42.45,42.48,20300.0,37.328,37.3808,37.3192,37.3456,20300.0
2012-01-31 10:20:00,42.48,42.52,42.45,42.46,22200.0,37.3456,37.3808,37.3192,37.328,22200.0
2012-01-31 10:30:00,42.45,42.51,42.45,42.47,73900.0,37.3192,37.372,37.3192,37.3368,73900.0
2012-01-31 10:40:00,42.47,42.5,42.45,42.48,19800.0,37.3368,37.3632,37.3192,37.3456,19800.0
2012-01-31 10:50:00,42.47,42.48,42.45,42.46,25200.0,37.3368,37.3456,37.3192,37.328,25200.0
2012-01-31 11:00:00,42.45,42.46,42.45,42.46,20400.0,37.3192,37.328,37.3192,37.328,20400.0
2012-01-31 11:10:00,42.45,42.48,42.42,42.46,119000.0,37.3192,37.3456,37.2929,37.328,119000.0
2012-01-31 11:20:00,42.46,42.52,42.46,42.5,54300.0,37.328,37.3808,37.328,37.3632,54300.0
2012-01-31 11:30:00,42.49,42.59,42.49,42.53,52200.0,37.3544,37.4423,37.3544,37.3896,52200.0
2012-01-31 11:40:00,42.54,42.57,42.52,42.55,21300.0,37.3984,37.4247,37.3808,37.4071,21300.0
2012-01-31 11:50:00,42.55,42.57,42.46,42.46,7500.0,37.4071,37.4247,37.328,37.328,7500.0
2012-01-31 12:00:00,42.47,42.51,42.47,42.48,10500.0,37.3368,37.372,37.3368,37.3456,10500.0
2012-01-31 12:10:00,42.48,42.51,42.47,42.5,17500.0,37.3456,37.372,37.3368,37.3632,17500.0
2012-01-31 12:20:00,42.5,42.51,42.46,42.47,14000.0,37.3632,37.372,37.328,37.3368,14000.0
2012-01-31 12:30:00,42.47,42.48,42.45,42.45,11300.0,37.3368,37.3456,37.3192,37.3192,11300.0
2012-01-31 12:40:00,42.45,42.46,42.45,42.46,15800.0,37.3192,37.328,37.3192,37.328,15800.0
2012-01-31 12:50:00,42.45,42.49,42.45,42.46,21000.0,37.3192,37.3544,37.3192,37.328,21000.0
2012-01-31 13:00:00,42.46,42.51,42.45,42.45,10300.0,37.328,37.372,37.3192,37.3192,10300.0
2012-01-31 13:10:00,42.46,42.54,42.46,42.54,15900.0,37.328,37.3984,37.328,37.3984,15900.0
2012-01-31 13:20:00,42.54,42.58,42.54,42.55,14500.0,37.3984,37.4335,37.3984,37.4071,14500.0
2012-01-31 13:30:00,42.54,42.56,42.54,42.56,11200.0,37.3984,37.4159,37.3984,37.4159,11200.0
2012-01-31 13:40:00,42.55,42.59,42.53,42.53,16100.0,37.4071,37.4423,37.3896,37.3896,16100.0
2012-01-31 13:50:00,42.52,42.53,42.45,42.46,17500.0,37.3808,37.3896,37.3192,37.328,17500.0
2012-01-31 14:00:00,42.47,42.5,42.47,42.49,12900.0,37.3368,37.3632,37.3368,37.3544,12900.0
2012-01-31 14:10:00,42.5,42.53,42.49,42.53,23400.0,37.3632,37.3896,37.3544,37.3896,23400.0
2012-01-31 14:20:00,42.53,42.6,42.51,42.59,27800.0,37.3896,37.4511,37.372,37.4423,27800.0
2012-01-31 14:30:00,42.59,42.63,42.59,42.61,11900.0,37.4423,37.4775,37.4423,37.4599,11900.0
2012-01-31 14:40:00,42.61,42.64,42.6,42.64,18100.0,37.4599,37.4863,37.4511,37.4863,18100.0
2012-01-31 14:50:00,42.64,42.65,42.57,42.57,33200.0,37.4863,37.4951,37.4247,37.4247,33200.0
2012-01-31 15:00:00,42.57,42.57,42.46,42.56,42100.0,37.4247,37.4247,37.328,37.4159,42100.0
2012-01-31 15:10:00,42.56,42.64,42.52,42.57,45200.0,37.4159,37.4863,37.3808,37.4247,45200.0
2012-01-31 15:20:00,42.58,42.58,42.5,42.51,24500.0,37.4335,37.4335,37.3632,37.372,24500.0
2012-01-31 15:30:00,42.51,42.53,42.5,42.52,30000.0,37.372,37.3896,37.3632,37.3808,30000.0
2012-01-31 15:40:00,42.51,42.55,42.51,42.51,74600.0,37.372,37.4071,37.372,37.372,74600.0
2012-01-31 15:50:00,42.51,42.6,42.5,42.6,140600.0,37.372,37.4511,37.3632,37.4511,140600.0
2012-02-01 09:30:00,42.79,42.79,42.46,42.53,57000.0,37.6181,37.6181,37.328,37.3896,57000.0
2012-02-01 09:40:00,42.56,42.68,42.51,42.57,24400.0,37.4159,37.5214,37.372,37.4247,24400.0
2012-02-01 09:50:00,42.57,42.57,42.47,42.51,25700.0,37.4247,37.4247,37.3368,37.372,25700.0
2012-02-01 10:00:00,42.51,42.54,42.33,42.4,63200.0,37.372,37.3984,37.2137,37.2753,63200.0
2012-02-01 10:10:00,42.4,42.44,42.39,42.41,25900.0,37.2753,37.3104,37.2665,37.2841,25900.0
2012-02-01 10:20:00,42.42,42.46,42.39,42.4,14800.0,37.2929,37.328,37.2665,37.2753,14800.0
2012-02-01 10:30:00,42.4,42.43,42.39,42.41,20900.0,37.2753,37.3016,37.2665,37.2841,20900.0
2012-02-01 10:40:00,42.41,42.44,42.39,42.39,36700.0,37.2841,37.3104,37.2665,37.2665,36700.0
2012-02-01 10:50:00,42.39,42.44,42.34,42.36,118400.0,37.2665,37.3104,37.2225,37.2401,118400.0
2012-02-01 11:00:00,42.36,42.36,42.31,42.33,34100.0,37.2401,37.2401,37.1962,37.2137,34100.0
2012-02-01 11:10:00,42.33,42.36,42.32,42.34,14900.0,37.2137,37.2401,37.2049,37.2225,14900.0
2012-02-01 11:20:00,42.34,42.36,42.31,42.35,26500.0,37.2225,37.2401,37.1962,37.2313,26500.0
2012-02-01 11:30:00,42.33,42.41,42.33,42.41,23900.0,37.2137,37.2841,37.2137,37.2841,23900.0
2012-02-01 11:40:00,42.41,42.48,42.4,42.47,20500.0,37.2841,37.3456,37.2753,37.3368,20500.0
2012-02-01 11:50:00,42.48,42.48,42.44,42.47,19500.0,37.3456,37.3456,37.3104,37.3368,19500.0
2012-02-01 12:00:00,42.47,42.49,42.44,42.48,18000.0,37.3368,37.3544,37.3104,37.3456,18000.0
2012-02-01 12:10:00,42.48,42.48,42.42,42.44,17500.0,37.3456,37.3456,37.2929,37.3104,17500.0
2012-02-01 12:20:00,42.45,42.49,42.44,42.47,23000.0,37.3192,37.3544,37.3104,37.3368,23000.0
2012-02-01 12:30:00,42.47,42.52,42.47,42.52,14700.0,37.3368,37.3808,37.3368,37.3808,14700.0
2012-02-01 12:40:00,42.52,42.53,42.49,42.53,12100.0,37.3808,37.3896,37.3544,37.3896,12100.0
2012-02-01 12:50:00,42.52,42.53,42.49,42.51,11100.0,37.3808,37.3896,37.3544,37.372,11100.0
2012-02-01 13:00:00,42.51,42.53,42.51,42.52,10400.0,37.372,37.3896,37.372,37.3808,10400.0
2012-02-01 13:10:00,42.53,42.55,42.52,42.54,9200.0,37.3896,37.4071,37.3808,37.3984,9200.0
2012-02-01 13:20:00,42.55,42.61,42.54,42.61,19500.0,37.4071,37.4599,37.3984,37.4599,19500.0
2012-02-01 13:30:00,42.61,42.61,42.58,42.6,17500.0,37.4599,37.4599,37.4335,37.4511,17500.0
2012-02-01 13:40:00,42.6,42.61,42.48,42.5,32500.0,37.4511,37.4599,37.3456,37.3632,32500.0
2012-02-01 13:50:00,42.49,42.5,42.43,42.44,29600.0,37.3544,37.3632,37.3016,37.3104,29600.0
2012-02-01 14:00:00,42.44,42.51,42.43,42.5,103000.0,37.3104,37.372,37.3016,37.3632,103000.0
2012-02-01 14:10:00,42.5,42.53,42.5,42.52,12300.0,37.3632,37.3896,37.3632,37.3808,12300.0
2012-02-01 14:20:00,42.53,42.53,42.43,42.43,68500.0,37.3896,37.3896,37.3016,37.3016,68500.0
2012-02-01 14:30:00,42.43,42.43,42.3,42.3,40800.0,37.3016,37.3016,37.1874,37.1874,40800.0
2012-02-01 14:40:00,42.31,42.36,42.24,42.27,53500.0,37.1962,37.2401,37.1346,37.161,53500.0
2012-02-01 14:50:00,42.27,42.38,42.27,42.3,90700.0,37.161,37.2577,37.161,37.1874,90700.0
2012-02-01 15:00:00,42.3,42.45,42.27,42.39,105100.0,37.1874,37.3192,37.161,37.2665,105100.0
2012-02-01 15:10:00,42.4,42.4,42.35,42.38,18000.0,37.2753,37.2753,37.2313,37.2577,18000.0
2012-02-01 15:20:00,42.38,42.38,42.31,42.32,29700.0,37.2577,37.2577,37.1962,37.2049,29700.0
2012-02-01 15:30:00,42.32,42.32,42.28,42.28,44100.0,37.2049,37.2049,37.1698,37.1698,44100.0
2012-02-01 15:40:00,42.28,42.34,42.27,42.3,41200.0,37.1698,37.2225,37.161,37.1874,41200.0
2012-02-01 15:50:00,42.3,42.32,42.22,42.3,70900.0,37.1874,37.2049,37.117,37.1874,70900.0
2012-02-02 09:30:00,42.51,42.72,42.5,42.68,42400.0,37.372,37.5566,37.3632,37.5214,42400.0
2012-02-02 09:40:00,42.68,42.79,42.68,42.76,30500.0,37.5214,37.6181,37.5214,37.5918,30500.0
2012-02-02 09:50:00,42.77,42.79,42.68,42.79,30100.0,37.6006,37.6181,37.5214,37.6181,30100.0
2012-02-02 10:00:00,42.78,42.83,42.73,42.83,14600.0,37.6093,37.6533,37.5654,37.6533,14600.0
2012-02-02 10:10:00,42.83,42.97,42.8,42.94,32000.0,37.6533,37.7764,37.6269,37.75,32000.0
2012-02-02 10:20:00,42.94,43.07,42.92,43.03,23400.0,37.75,37.8643,37.7324,37.8291,23400.0
2012-02-02 10:30:00,43.04,43.06,42.94,42.94,67000.0,37.8379,37.8555,37.75,37.75,67000.0
2012-02-02 10:40:00,42.96,43.0,42.91,42.92,30100.0,37.7676,37.8028,37.7236,37.7324,30100.0
2012-02-02 10:50:00,42.93,42.95,42.85,42.86,18100.0,37.7412,37.7588,37.6709,37.6797,18100.0
2012-02-02 11:00:00,42.86,42.89,42.8,42.81,95100.0,37.6797,37.706,37.6269,37.6357,95100.0
2012-02-02 11:10:00,42.8,42.81,42.67,42.75,75500.0,37.6269,37.6357,37.5126,37.583,75500.0
2012-02-02 11:20:00,42.73,42.78,42.63,42.7,35100.0,37.5654,37.6093,37.4775,37.539,35100.0
2012-02-02 11:30:00,42.72,42.74,42.64,42.66,40500.0,37.5566,37.5742,37.4863,37.5038,40500.0
2012-02-02 11:40:00,42.66,42.67,42.59,42.6,10200.0,37.5038,37.5126,37.4423,37.4511,10200.0
2012-02-02 11:50:00,42.62,42.63,42.58,42.62,12300.0,37.4687,37.4775,37.4335,37.4687,12300.0
2012-02-02 12:00:00,42.63,42.65,42.59,42.6,35700.0,37.4775,37.4951,37.4423,37.4511,35700.0
2012-02-02 12:10:00,42.6,42.63,42.59,42.6,13600.0,37.4511,37.4775,37.4423,37.4511,13600.0
2012-02-02 12:20:00,42.61,42.73,42.6,42.72,16000.0,37.4599,37.5654,37.4511,37.5566,16000.0
2012-02-02 12:30:00,42.71,42.75,42.65,42.65,20900.0,37.5478,37.583,37.4951,37.4951,20900.0
2012-02-02 12:40:00,42.64,42.64,42.59,42.64,11000.0,37.4863,37.4863,37.4423,37.4863,11000.0
2012-02-02 12:50:00,42.63,42.65,42.61,42.62,9100.0,37.4775,37.4951,37.4599,37.4687,9100.0
2012-02-02 13:00:00,42.62,42.64,42.58,42.62,12100.0,37.4687,37.4863,37.4335,37.4687,12100.0
2012-02-02 13:10:00,42.62,42.64,42.6,42.63,19100.0,37.4687,37.4863,37.4511,37.4775,19100.0
2012-02-02 13:20:00,42.62,42.67,42.61,42.64,22600.0,37.4687,37.5126,37.4599,37.4863,22600.0
2012-02-02 13:30:00,42.64,42.67,42.62,42.64,11200.0,37.4863,37.5126,37.4687,37.4863,11200.0
2012-02-02 13:40:00,42.64,42.65,42.63,42.65,7000.0,37.4863,37.4951,37.4775,37.4951,7000.0
2012-02-02 13:50:00,42.64,42.68,42.64,42.66,15900.0,37.4863,37.5214,37.4863,37.5038,15900.0
2012-02-02 14:00:00,42.65,42.67,42.65,42.67,19200.0,37.4951,37.5126,37.4951,37.5126,19200.0
2012-02-02 14:10:00,42.66,42.68,42.64,42.66,28000.0,37.5038,37.5214,37.4863,37.5038,28000.0
2012-02-02 14:20:00,42.66,42.71,42.66,42.67,20800.0,37.5038,37.5478,37.5038,37.5126,20800.0
2012-02-02 14:30:00,42.69,42.79,42.65,42.65,49500.0,37.5302,37.6181,37.4951,37.4951,49500.0
2012-02-02 14:40:00,42.65,42.66,42.46,42.51,164100.0,37.4951,37.5038,37.328,37.372,164100.0
2012-02-02 14:50:00,42.52,42.52,42.43,42.44,30400.0,37.3808,37.3808,37.3016,37.3104,30400.0
2012-02-02 15:00:00,42.44,42.53,42.42,42.51,44000.0,37.3104,37.3896,37.2929,37.372,44000.0
2012-02-02 15:10:00,42.52,42.62,42.52,42.55,20200.0,37.3808,37.4687,37.3808,37.4071,20200.0
2012-02-02 15:20:00,42.54,42.59,42.53,42.58,32400.0,37.3984,37.4423,37.3896,37.4335,32400.0
2012-02-02 15:30:00,42.58,42.59,42.48,42.5,171400.0,37.4335,37.4423,37.3456,37.3632,171400.0
2012-02-02 15:40:00,42.5,42.51,42.36,42.42,64000.0,37.3632,37.372,37.2401,37.2929,64000.0
2012-02-02 15:50:00,42.43,42.45,42.3,42.32,152800.0,37.3016,37.3192,37.1874,37.2049,152800.0
2012-02-03 09:30:00,42.57,42.57,42.25,42.25,96700.0,37.4247,37.4247,37.1434,37.1434,96700.0
2012-02-03 09:40:00,42.27,42.31,42.23,42.25,77800.0,37.161,37.1962,37.1258,37.1434,77800.0
2012-02-03 09:50:00,42.27,42.29,42.21,42.21,55700.0,37.161,37.1786,37.1082,37.1082,55700.0
2012-02-03 10:00:00,42.22,42.26,42.0,42.09,136700.0,37.117,37.1522,36.9236,37.0027,136700.0
2012-02-03 10:10:00,42.07,42.11,41.94,41.95,58800.0,36.9852,37.0203,36.8709,36.8797,58800.0
2012-02-03 10:20:00,41.94,42.03,41.94,42.0,308900.0,36.8709,36.95,36.8709,36.9236,308900.0
2012-02-03 10:30:00,42.0,42.01,41.94,41.98,49700.0,36.9236,36.9324,36.8709,36.906,49700.0
2012-02-03 10:40:00,41.97,42.02,41.94,41.98,63500.0,36.8972,36.9412,36.8709,36.906,63500.0
2012-02-03 10:50:00,41.98,42.03,41.98,42.01,53700.0,36.906,36.95,36.906,36.9324,53700.0
2012-02-03 11:00:00,42.01,42.12,42.0,42.11,24400.0,36.9324,37.0291,36.9236,37.0203,24400.0
2012-02-03 11:10:00,42.12,42.3,42.12,42.21,50500.0,37.0291,37.1874,37.0291,37.1082,50500.0
2012-02-03 11:20:00,42.2,42.27,42.19,42.23,25400.0,37.0994,37.161,37.0907,37.1258,25400.0
2012-02-03 11:30:00,42.23,42.27,42.13,42.13,23300.0,37.1258,37.161,37.0379,37.0379,23300.0
2012-02-03 11:40:00,42.13,42.13,42.01,42.01,27600.0,37.0379,37.0379,36.9324,36.9324,27600.0
2012-02-03 11:50:00,42.01,42.02,42.0,42.01,23200.0,36.9324,36.9412,36.9236,36.9324,23200.0
2012-02-03 12:00:00,42.0,42.07,42.0,42.0,24000.0,36.9236,36.9852,36.9236,36.9236,24000.0
2012-02-03 12:10:00,42.0,42.05,42.0,42.01,16800.0,36.9236,36.9676,36.9236,36.9324,16800.0
2012-02-03 12:20:00,42.02,42.02,41.99,42.01,30600.0,36.9412,36.9412,36.9148,36.9324,30600.0
2012-02-03 12:30:00,42.01,42.02,42.0,42.01,60700.0,36.9324,36.9412,36.9236,36.9324,60700.0
2012-02-03 12:40:00,42.0,42.02,42.0,42.01,24700.0,36.9236,36.9412,36.9236,36.9324,24700.0
2012-02-03 12:50:00,42.01,42.01,42.0,42.01,22100.0,36.9324,36.9324,36.9236,36.9324,22100.0
2012-02-03 13:00:00,42.0,42.06,42.0,42.02,27700.0,36.9236,36.9764,36.9236,36.9412,27700.0
2012-02-03 13:10:00,42.03,42.03,42.0,42.0,18100.0,36.95,36.95,36.9236,36.9236,18100.0
2012-02-03 13:20:00,42.01,42.08,42.0,42.07,20900.0,36.9324,36.994,36.9236,36.9852,20900.0
2012-02-03 13:30:00,42.07,42.09,42.04,42.05,18200.0,36.9852,37.0027,36.9588,36.9676,18200.0
2012-02-03 13:40:00,42.05,42.09,42.05,42.06,20900.0,36.9676,37.0027,36.9676,36.9764,20900.0
2012-02-03 13:50:00,42.06,42.07,42.06,42.06,28300.0,36.9764,36.9852,36.9764,36.9764,28300.0
2012-02-03 14:00:00,42.06,42.17,42.06,42.17,31900.0,36.9764,37.0731,36.9764,37.0731,31900.0
2012-02-03 14:10:00,42.16,42.26,42.16,42.22,57200.0,37.0643,37.1522,37.0643,37.117,57200.0
2012-02-03 14:20:00,42.24,42.25,42.2,42.2,22200.0,37.1346,37.1434,37.0994,37.0994,22200.0
2012-02-03 14:30:00,42.2,42.21,42.2,42.21,25000.0,37.0994,37.1082,37.0994,37.1082,25000.0
2012-02-03 14:40:00,42.21,42.24,42.2,42.23,281400.0,37.1082,37.1346,37.0994,37.1258,281400.0
2012-02-03 14:50:00,42.24,42.24,42.2,42.2,32400.0,37.1346,37.1346,37.0994,37.0994,32400.0
2012-02-03 15:00:00,42.2,42.22,42.2,42.21,39400.0,37.0994,37.117,37.0994,37.1082,39400.0
2012-02-03 15:10:00,42.2,42.21,42.13,42.14,93200.0,37.0994,37.1082,37.0379,37.0467,93200.0
2012-02-03 15:20:00,42.15,42.15,42.06,42.07,90600.0,37.0555,37.0555,36.9764,36.9852,90600.0
2012-02-03 15:30:00,42.07,42.07,42.0,42.01,65800.0,36.9852,36.9852,36.9236,36.9324,65800.0
2012-02-03 15:40:00,42.01,42.01,41.97,42.01,122500.0,36.9324,36.9324,36.8972,36.9324,122500.0
2012-02-03 15:50:00,42.0,42.03,41.94,41.95,296800.0,36.9236,36.95,36.8709,36.8797,296800.0
2012-02-06 09:30:00,42.03,42.19,42.0,42.06,56200.0,36.95,37.0907,36.9236,36.9764,56200.0
2012-02-06 09:40:00,42.04,42.18,42.01,42.15,32300.0,36.9588,37.0819,36.9324,37.0555,32300.0
2012-02-06 09:50:00,42.16,42.17,42.05,42.11,33800.0,37.0643,37.0731,36.9676,37.0203,33800.0
2012-02-06 10:00:00,42.11,42.14,42.03,42.03,71600.0,37.0203,37.0467,36.95,36.95,71600.0
2012-02-06 10:10:00,42.04,42.09,41.99,42.0,29600.0,36.9588,37.0027,36.9148,36.9236,29600.0
2012-02-06 10:20:00,42.01,42.1,41.99,42.05,33000.0,36.9324,37.0115,36.9148,36.9676,33000.0
2012-02-06 10:30:00,42.04,42.04,41.95,42.0,32000.0,36.9588,36.9588,36.8797,36.9236,32000.0
2012-02-06 10:40:00,42.0,42.0,41.85,41.92,38100.0,36.9236,36.9236,36.7917,36.8533,38100.0
2012-02-06 10:50:00,41.93,42.0,41.93,42.0,10600.0,36.8621,36.9236,36.8621,36.9236,10600.0
2012-02-06 11:00:00,42.0,42.0,41.99,42.0,22400.0,36.9236,36.9236,36.9148,36.9236,22400.0
2012-02-06 11:10:00,42.0,42.06,41.99,42.04,16200.0,36.9236,36.9764,36.9148,36.9588,16200.0
2012-02-06 11:20:00,42.03,42.04,41.96,41.96,14600.0,36.95,36.9588,36.8885,36.8885,14600.0
2012-02-06 11:30:00,41.96,41.98,41.93,41.98,20300.0,36.8885,36.906,36.8621,36.906,20300.0
2012-02-06 11:40:00,41.97,42.01,41.96,41.97,18200.0,36.8972,36.9324,36.8885,36.8972,18200.0
2012-02-06 11:50:00,41.97,42.01,41.96,42.0,14200.0,36.8972,36.9324,36.8885,36.9236,14200.0
2012-02-06 12:00:00,42.0,42.0,41.89,41.95,15700.0,36.9236,36.9236,36.8269,36.8797,15700.0
2012-02-06 12:10:00,41.95,42.01,41.95,41.99,10500.0,36.8797,36.9324,36.8797,36.9148,10500.0
2012-02-06 12:20:00,41.98,41.99,41.93,41.93,5600.0,36.906,36.9148,36.8621,36.8621,5600.0
2012-02-06 12:30:00,41.92,41.96,41.92,41.96,2600.0,36.8533,36.8885,36.8533,36.8885,2600.0
2012-02-06 12:40:00,41.96,41.96,41.95,41.96,4500.0,36.8885,36.8885,36.8797,36.8885,4500.0
2012-02-06 12:50:00,41.95,41.96,41.93,41.96,27400.0,36.8797,36.8885,36.8621,36.8885,27400.0
2012-02-06 13:00:00,41.95,41.96,41.94,41.95,6900.0,36.8797,36.8885,36.8709,36.8797,6900.0
2012-02-06 13:10:00,41.96,41.96,41.95,41.96,3800.0,36.8885,36.8885,36.8797,36.8885,3800.0
2012-02-06 13:20:00,41.96,41.96,41.95,41.95,11300.0,36.8885,36.8885,36.8797,36.8797,11300.0
2012-02-06 13:30:00,41.96,42.0,41.95,41.99,31200.0,36.8885,36.9236,36.8797,36.9148,31200.0
2012-02-06 13:40:00,41.99,42.0,41.95,41.96,7600.0,36.9148,36.9236,36.8797,36.8885,7600.0
2012-02-06 13:50:00,41.95,41.97,41.91,41.92,21400.0,36.8797,36.8972,36.8445,36.8533,21400.0
2012-02-06 14:00:00,41.92,41.92,41.84,41.84,17100.0,36.8533,36.8533,36.783,36.783,17100.0
2012-02-06 14:10:00,41.83,41.85,41.78,41.81,17500.0,36.7742,36.7917,36.7302,36.7566,17500.0
2012-02-06 14:20:00,41.81,41.83,41.73,41.76,25200.0,36.7566,36.7742,36.6863,36.7126,25200.0
2012-02-06 14:30:00,41.76,41.76,41.7,41.73,13300.0,36.7126,36.7126,36.6599,36.6863,13300.0
2012-02-06 14:40:00,41.74,41.79,41.74,41.77,10800.0,36.695,36.739,36.695,36.7214,10800.0
2012-02-06 14:50:00,41.77,41.78,41.75,41.77,25000.0,36.7214,36.7302,36.7038,36.7214,25000.0
2012-02-06 15:00:00,41.78,41.82,41.77,41.81,32000.0,36.7302,36.7654,36.7214,36.7566,32000.0
2012-02-06 15:10:00,41.82,41.92,41.82,41.92,46900.0,36.7654,36.8533,36.7654,36.8533,46900.0
2012-02-06 15:20:00,41.92,41.93,41.87,41.92,29100.0,36.8533,36.8621,36.8093,36.8533,29100.0
2012-02-06 15:30:00,41.92,42.0,41.91,41.97,74200.0,36.8533,36.9236,36.8445,36.8972,74200.0
2012-02-06 15:40:00,41.97,42.0,41.96,42.0,61800.0,36.8972,36.9236,36.8885,36.9236,61800.0
2012-02-06 15:50:00,42.0,42.03,41.96,41.99,121800.0,36.9236,36.95,36.8885,36.9148,121800.0
2012-02-07 09:30:00,42.11,42.59,42.11,42.49,118400.0,37.0203,37.4423,37.0203,37.3544,118400.0
2012-02-07 09:40:00,42.5,42.58,42.43,42.49,33100.0,37.3632,37.4335,37.3016,37.3544,33100.0
2012-02-07 09:50:00,42.5,42.5,42.37,42.44,17800.0,37.3632,37.3632,37.2489,37.3104,17800.0
2012-02-07 10:00:00,42.45,42.48,42.43,42.46,19300.0,37.3192,37.3456,37.3016,37.328,19300.0
2012-02-07 10:10:00,42.48,42.5,42.42,42.45,58800.0,37.3456,37.3632,37.2929,37.3192,58800.0
2012-02-07 10:20:00,42.45,42.47,42.35,42.35,14400.0,37.3192,37.3368,37.2313,37.2313,14400.0
2012-02-07 10:30:00,42.32,42.37,42.25,42.36,76900.0,37.2049,37.2489,37.1434,37.2401,76900.0
2012-02-07 10:40:00,42.36,42.39,42.34,42.36,122300.0,37.2401,37.2665,37.2225,37.2401,122300.0
2012-02-07 10:50:00,42.37,42.38,42.34,42.38,29800.0,37.2489,37.2577,37.2225,37.2577,29800.0
2012-02-07 11:00:00,42.38,42.49,42.34,42.4,115300.0,37.2577,37.3544,37.2225,37.2753,115300.0
2012-02-07 11:10:00,42.39,42.46,42.39,42.44,26700.0,37.2665,37.328,37.2665,37.3104,26700.0
2012-02-07 11:20:00,42.45,42.47,42.34,42.44,37400.0,37.3192,37.3368,37.2225,37.3104,37400.0
2012-02-07 11:30:00,42.43,42.5,42.43,42.5,19200.0,37.3016,37.3632,37.3016,37.3632,19200.0
2012-02-07 11:40:00,42.51,42.54,42.51,42.51,4000.0,37.372,37.3984,37.372,37.372,4000.0
2012-02-07 11:50:00,42.52,42.56,42.51,42.55,11900.0,37.3808,37.4159,37.372,37.4071,11900.0
2012-02-07 12:00:00,42.55,42.59,42.52,42.52,4400.0,37.4071,37.4423,37.3808,37.3808,4400.0
2012-02-07 12:10:00,42.53,42.55,42.47,42.53,33900.0,37.3896,37.4071,37.3368,37.3896,33900.0
2012-02-07 12:20:00,42.57,42.61,42.56,42.56,6500.0,37.4247,37.4599,37.4159,37.4159,6500.0
2012-02-07 12:30:00,42.55,42.58,42.55,42.58,6500.0,37.4071,37.4335,37.4071,37.4335,6500.0
2012-02-07 12:40:00,42.58,42.6,42.57,42.57,9300.0,37.4335,37.4511,37.4247,37.4247,9300.0
2012-02-07 12:50:00,42.58,42.58,42.55,42.55,5400.0,37.4335,37.4335,37.4071,37.4071,5400.0
2012-02-07 13:00:00,42.54,42.57,42.47,42.5,51900.0,37.3984,37.4247,37.3368,37.3632,51900.0
2012-02-07 13:10:00,42.49,42.5,42.43,42.43,11200.0,37.3544,37.3632,37.3016,37.3016,11200.0
2012-02-07 13:20:00,42.43,42.47,42.4,42.47,15200.0,37.3016,37.3368,37.2753,37.3368,15200.0
2012-02-07 13:30:00,42.48,42.51,42.43,42.44,10500.0,37.3456,37.372,37.3016,37.3104,10500.0
2012-02-07 13:40:00,42.45,42.49,42.42,42.48,72400.0,37.3192,37.3544,37.2929,37.3456,72400.0
2012-02-07 13:50:00,42.48,42.48,42.37,42.37,21700.0,37.3456,37.3456,37.2489,37.2489,21700.0
2012-02-07 14:00:00,42.37,42.4,42.3,42.37,29900.0,37.2489,37.2753,37.1874,37.2489,29900.0
2012-02-07 14:10:00,42.39,42.42,42.36,42.39,37500.0,37.2665,37.2929,37.2401,37.2665,37500.0
2012-02-07 14:20:00,42.39,42.39,42.28,42.29,17300.0,37.2665,37.2665,37.1698,37.1786,17300.0
2012-02-07 14:30:00,42.3,42.3,42.24,42.24,56400.0,37.1874,37.1874,37.1346,37.1346,56400.0
2012-02-07 14:40:00,42.25,42.29,42.17,42.2,39500.0,37.1434,37.1786,37.0731,37.0994,39500.0
2012-02-07 14:50:00,42.22,42.24,42.18,42.18,27500.0,37.117,37.1346,37.0819,37.0819,27500.0
2012-02-07 15:00:00,42.18,42.26,42.17,42.26,24100.0,37.0819,37.1522,37.0731,37.1522,24100.0
2012-02-07 15:10:00,42.26,42.34,42.25,42.33,31900.0,37.1522,37.2225,37.1434,37.2137,31900.0
2012-02-07 15:20:00,42.32,42.33,42.28,42.29,22900.0,37.2049,37.2137,37.1698,37.1786,22900.0
2012-02-07 15:30:00,42.29,42.29,42.24,42.24,26700.0,37.1786,37.1786,37.1346,37.1346,26700.0
2012-02-07 15:40:00,42.25,42.29,42.21,42.27,125400.0,37.1434,37.1786,37.1082,37.161,125400.0
2012-02-07 15:50:00,42.26,42.41,42.25,42.41,137400.0,37.1522,37.2841,37.1434,37.2841,137400.0
2012-02-08 09:30:00,42.44,42.45,42.2,42.31,30700.0,37.3104,37.3192,37.0994,37.1962,30700.0
2012-02-08 09:40:00,42.3,42.7,42.3,42.7,53700.0,37.1874,37.539,37.1874,37.539,53700.0
2012-02-08 09:50:00,42.7,42.72,42.61,42.65,65500.0,37.539,37.5566,37.4599,37.4951,65500.0
2012-02-08 10:00:00,42.66,42.67,42.47,42.47,17500.0,37.5038,37.5126,37.3368,37.3368,17500.0
2012-02-08 10:10:00,42.47,42.53,42.43,42.52,35300.0,37.3368,37.3896,37.3016,37.3808,35300.0
2012-02-08 10:20:00,42.52,42.54,42.47,42.5,23000.0,37.3808,37.3984,37.3368,37.3632,23000.0
2012-02-08 10:30:00,42.5,42.54,42.44,42.52,48200.0,37.3632,37.3984,37.3104,37.3808,48200.0
2012-02-08 10:40:00,42.51,42.51,42.49,42.49,9600.0,37.372,37.372,37.3544,37.3544,9600.0
2012-02-08 10:50:00,42.5,42.5,42.39,42.43,42400.0,37.3632,37.3632,37.2665,37.3016,42400.0
2012-02-08 11:00:00,42.45,42.46,42.29,42.37,36900.0,37.3192,37.328,37.1786,37.2489,36900.0
2012-02-08 11:10:00,42.38,42.39,42.33,42.34,17800.0,37.2577,37.2665,37.2137,37.2225,17800.0
2012-02-08 11:20:00,42.34,42.39,42.3,42.37,13300.0,37.2225,37.2665,37.1874,37.2489,13300.0
2012-02-08 11:30:00,42.39,42.39,42.31,42.31,12900.0,37.2665,37.2665,37.1962,37.1962,12900.0
2012-02-08 11:40:00,42.32,42.38,42.32,42.35,30900.0,37.2049,37.2577,37.2049,37.2313,30900.0
2012-02-08 11:50:00,42.35,42.4,42.3,42.38,86000.0,37.2313,37.2753,37.1874,37.2577,86000.0
2012-02-08 12:00:00,42.36,42.39,42.36,42.36,10200.0,37.2401,37.2665,37.2401,37.2401,10200.0
2012-02-08 12:10:00,42.37,42.39,42.3,42.32,55300.0,37.2489,37.2665,37.1874,37.2049,55300.0
2012-02-08 12:20:00,42.32,42.32,42.31,42.32,8800.0,37.2049,37.2049,37.1962,37.2049,8800.0
2012-02-08 12:30:00,42.31,42.33,42.27,42.29,33300.0,37.1962,37.2137,37.161,37.1786,33300.0
2012-02-08 12:40:00,42.29,42.35,42.28,42.33,75200.0,37.1786,37.2313,37.1698,37.2137,75200.0
2012-02-08 12:50:00,42.34,42.34,42.3,42.31,33700.0,37.2225,37.2225,37.1874,37.1962,33700.0
2012-02-08 13:00:00,42.3,42.32,42.29,42.3,12800.0,37.1874,37.2049,37.1786,37.1874,12800.0
2012-02-08 13:10:00,42.3,42.31,42.25,42.26,53400.0,37.1874,37.1962,37.1434,37.1522,53400.0
2012-02-08 13:20:00,42.26,42.27,42.23,42.26,21600.0,37.1522,37.161,37.1258,37.1522,21600.0
2012-02-08 13:30:00,42.26,42.28,42.24,42.25,49700.0,37.1522,37.1698,37.1346,37.1434,49700.0
2012-02-08 13:40:00,42.24,42.29,42.21,42.25,39100.0,37.1346,37.1786,37.1082,37.1434,39100.0
2012-02-08 13:50:00,42.24,42.28,42.17,42.2,54200.0,37.1346,37.1698,37.0731,37.0994,54200.0
2012-02-08 14:00:00,42.21,42.26,42.21,42.25,7600.0,37.1082,37.1522,37.1082,37.1434,7600.0
2012-02-08 14:10:00,42.25,42.3,42.24,42.29,96200.0,37.1434,37.1874,37.1346,37.1786,96200.0
2012-02-08 14:20:00,42.3,42.33,42.29,42.29,22200.0,37.1874,37.2137,37.1786,37.1786,22200.0
2012-02-08 14:30:00,42.29,42.29,42.18,42.19,28800.0,37.1786,37.1786,37.0819,37.0907,28800.0
2012-02-08 14:40:00,42.18,42.24,42.09,42.22,72400.0,37.0819,37.1346,37.0027,37.117,72400.0
2012-02-08 14:50:00,42.21,42.23,42.2,42.22,19800.0,37.1082,37.1258,37.0994,37.117,19800.0
2012-02-08 15:00:00,42.23,42.24,42.21,42.23,39700.0,37.1258,37.1346,37.1082,37.1258,39700.0
2012-02-08 15:10:00,42.23,42.25,42.2,42.2,35000.0,37.1258,37.1434,37.0994,37.0994,35000.0
2012-02-08 15:20:00,42.2,42.22,42.11,42.11,58500.0,37.0994,37.117,37.0203,37.0203,58500.0
2012-02-08 15:30:00,42.1,42.13,42.04,42.09,90900.0,37.0115,37.0379,36.9588,37.0027,90900.0
2012-02-08 15:40:00,42.09,42.18,42.08,42.18,89100.0,37.0027,37.0819,36.994,37.0819,89100.0
2012-02-08 15:50:00,42.18,42.28,42.17,42.27,200400.0,37.0819,37.1698,37.0731,37.161,200400.0
2012-02-09 09:30:00,42.26,42.38,42.15,42.2,63000.0,37.1522,37.2577,37.0555,37.0994,63000.0
2012-02-09 09:40:00,42.2,42.35,42.16,42.25,75900.0,37.0994,37.2313,37.0643,37.1434,75900.0
2012-02-09 09:50:00,42.26,42.34,42.2,42.2,23000.0,37.1522,37.2225,37.0994,37.0994,23000.0
2012-02-09 10:00:00,42.22,42.32,42.2,42.3,14700.0,37.117,37.2049,37.0994,37.1874,14700.0
2012-02-09 10:10:00,42.31,42.33,42.23,42.27,14300.0,37.1962,37.2137,37.1258,37.161,14300.0
2012-02-09 10:20:00,42.26,42.27,42.15,42.19,17000.0,37.1522,37.161,37.0555,37.0907,17000.0
2012-02-09 10:30:00,42.16,42.16,42.07,42.12,12600.0,37.0643,37.0643,36.9852,37.0291,12600.0
2012-02-09 10:40:00,42.12,42.2,42.02,42.02,19300.0,37.0291,37.0994,36.9412,36.9412,19300.0
2012-02-09 10:50:00,42.01,42.08,42.0,42.02,18700.0,36.9324,36.994,36.9236,36.9412,18700.0
2012-02-09 11:00:00,42.02,42.1,42.02,42.1,37000.0,36.9412,37.0115,36.9412,37.0115,37000.0
2012-02-09 11:10:00,42.11,42.16,42.11,42.14,51600.0,37.0203,37.0643,37.0203,37.0467,51600.0
2012-02-09 11:20:00,42.13,42.19,42.13,42.14,15600.0,37.0379,37.0907,37.0379,37.0467,15600.0
2012-02-09 11:30:00,42.14,42.16,41.92,41.97,37200.0,37.0467,37.0643,36.8533,36.8972,37200.0
2012-02-09 11:40:00,41.97,42.0,41.89,42.0,30500.0,36.8972,36.9236,36.8269,36.9236,30500.0
2012-02-09 11:50:00,42.02,42.07,42.0,42.04,17200.0,36.9412,36.9852,36.9236,36.9588,17200.0
2012-02-09 12:00:00,42.05,42.14,42.05,42.14,41800.0,36.9676,37.0467,36.9676,37.0467,41800.0
2012-02-09 12:10:00,42.14,42.22,42.14,42.22,99100.0,37.0467,37.117,37.0467,37.117,99100.0
2012-02-09 12:20:00,42.21,42.22,42.12,42.13,17100.0,37.1082,37.117,37.0291,37.0379,17100.0
2012-02-09 12:30:00,42.15,42.3,42.15,42.29,146300.0,37.0555,37.1874,37.0555,37.1786,146300.0
2012-02-09 12:40:00,42.3,42.44,42.3,42.4,57600.0,37.1874,37.3104,37.1874,37.2753,57600.0
2012-02-09 12:50:00,42.4,42.46,42.34,42.42,19200.0,37.2753,37.328,37.2225,37.2929,19200.0
2012-02-09 13:00:00,42.43,42.46,42.4,42.41,14200.0,37.3016,37.328,37.2753,37.2841,14200.0
2012-02-09 13:10:00,42.41,42.43,42.41,42.43,6800.0,37.2841,37.3016,37.2841,37.3016,6800.0
2012-02-09 13:20:00,42.42,42.5,42.39,42.47,17200.0,37.2929,37.3632,37.2665,37.3368,17200.0
2012-02-09 13:30:00,42.46,42.46,42.3,42.31,33800.0,37.328,37.328,37.1874,37.1962,33800.0
2012-02-09 13:40:00,42.3,42.36,42.3,42.3,36000.0,37.1874,37.2401,37.1874,37.1874,36000.0
2012-02-09 13:50:00,42.31,42.35,42.3,42.32,61300.0,37.1962,37.2313,37.1874,37.2049,61300.0
2012-02-09 14:00:00,42.32,42.44,42.3,42.41,67300.0,37.2049,37.3104,37.1874,37.2841,67300.0
2012-02-09 14:10:00,42.42,42.52,42.42,42.46,22400.0,37.2929,37.3808,37.2929,37.328,22400.0
2012-02-09 14:20:00,42.44,42.48,42.41,42.48,24100.0,37.3104,37.3456,37.2841,37.3456,24100.0
2012-02-09 14:30:00,42.48,42.53,42.48,42.53,22300.0,37.3456,37.3896,37.3456,37.3896,22300.0
2012-02-09 14:40:00,42.54,42.58,42.42,42.5,28400.0,37.3984,37.4335,37.2929,37.3632,28400.0
2012-02-09 14:50:00,42.49,42.55,42.45,42.49,20800.0,37.3544,37.4071,37.3192,37.3544,20800.0
2012-02-09 15:00:00,42.48,42.57,42.4,42.51,57000.0,37.3456,37.4247,37.2753,37.372,57000.0
2012-02-09 15:10:00,42.51,42.56,42.43,42.55,43500.0,37.372,37.4159,37.3016,37.4071,43500.0
2012-02-09 15:20:00,42.55,42.65,42.55,42.64,56500.0,37.4071,37.4951,37.4071,37.4863,56500.0
2012-02-09 15:30:00,42.65,42.66,42.42,42.42,101800.0,37.4951,37.5038,37.2929,37.2929,101800.0
2012-02-09 15:40:00,42.42,42.54,42.4,42.51,37700.0,37.2929,37.3984,37.2753,37.372,37700.0
2012-02-09 15:50:00,42.51,42.67,42.49,42.66,135000.0,37.372,37.5126,37.3544,37.5038,135000.0
2012-02-10 09:30:00,42.47,42.55,42.38,42.42,29900.0,37.3368,37.4071,37.2577,37.2929,29900.0
2012-02-10 09:40:00,42.47,42.5,42.35,42.35,25300.0,37.3368,37.3632,37.2313,37.2313,25300.0
2012-02-10 09:50:00,42.34,42.48,42.34,42.4,16600.0,37.2225,37.3456,37.2225,37.2753,16600.0
2012-02-10 10:00:00,42.39,42.42,42.22,42.28,26200.0,37.2665,37.2929,37.117,37.1698,26200.0
2012-02-10 10:10:00,42.28,42.29,42.2,42.21,16800.0,37.1698,37.1786,37.0994,37.1082,16800.0
2012-02-10 10:20:00,42.21,42.24,42.16,42.21,20900.0,37.1082,37.1346,37.0643,37.1082,20900.0
2012-02-10 10:30:00,42.22,42.24,42.2,42.2,9200.0,37.117,37.1346,37.0994,37.0994,9200.0
2012-02-10 10:40:00,42.2,42.29,42.2,42.2,10200.0,37.0994,37.1786,37.0994,37.0994,10200.0
2012-02-10 10:50:00,42.2,42.21,42.2,42.2,9000.0,37.0994,37.1082,37.0994,37.0994,9000.0
2012-02-10 11:00:00,42.2,42.3,42.2,42.3,17800.0,37.0994,37.1874,37.0994,37.1874,17800.0
2012-02-10 11:10:00,42.29,42.3,42.22,42.22,5600.0,37.1786,37.1874,37.117,37.117,5600.0
2012-02-10 11:20:00,42.22,42.23,42.22,42.22,5300.0,37.117,37.1258,37.117,37.117,5300.0
2012-02-10 11:30:00,42.22,42.27,42.21,42.23,7200.0,37.117,37.161,37.1082,37.1258,7200.0
2012-02-10 11:40:00,42.24,42.24,42.22,42.24,2500.0,37.1346,37.1346,37.117,37.1346,2500.0
2012-02-10 11:50:00,42.24,42.28,42.24,42.27,4800.0,37.1346,37.1698,37.1346,37.161,4800.0
2012-02-10 12:00:00,42.27,42.47,42.27,42.44,65300.0,37.161,37.3368,37.161,37.3104,65300.0
2012-02-10 12:10:00,42.45,42.45,42.34,42.35,7100.0,37.3192,37.3192,37.2225,37.2313,7100.0
2012-02-10 12:20:00,42.34,42.34,42.31,42.32,3200.0,37.2225,37.2225,37.1962,37.2049,3200.0
2012-02-10 12:30:00,42.32,42.48,42.31,42.44,59500.0,37.2049,37.3456,37.1962,37.3104,59500.0
2012-02-10 12:40:00,42.42,42.55,42.42,42.5,28600.0,37.2929,37.4071,37.2929,37.3632,28600.0
2012-02-10 12:50:00,42.48,42.48,42.42,42.42,4200.0,37.3456,37.3456,37.2929,37.2929,4200.0
2012-02-10 13:00:00,42.42,42.43,42.41,42.42,9600.0,37.2929,37.3016,37.2841,37.2929,9600.0
2012-02-10 13:10:00,42.43,42.43,42.4,42.42,18300.0,37.3016,37.3016,37.2753,37.2929,18300.0
2012-02-10 13:20:00,42.42,42.42,42.4,42.4,5900.0,37.2929,37.2929,37.2753,37.2753,5900.0
2012-02-10 13:30:00,42.41,42.41,42.35,42.35,24400.0,37.2841,37.2841,37.2313,37.2313,24400.0
2012-02-10 13:40:00,42.36,42.38,42.36,42.36,10100.0,37.2401,37.2577,37.2401,37.2401,10100.0
2012-02-10 13:50:00,42.36,42.39,42.34,42.38,34200.0,37.2401,37.2665,37.2225,37.2577,34200.0
2012-02-10 14:00:00,42.37,42.42,42.36,42.41,22900.0,37.2489,37.2929,37.2401,37.2841,22900.0
2012-02-10 14:10:00,42.41,42.52,42.41,42.52,24600.0,37.2841,37.3808,37.2841,37.3808,24600.0
2012-02-10 14:20:00,42.52,42.66,42.5,42.61,62400.0,37.3808,37.5038,37.3632,37.4599,62400.0
2012-02-10 14:30:00,42.61,42.67,42.55,42.6,57500.0,37.4599,37.5126,37.4071,37.4511,57500.0
2012-02-10 14:40:00,42.6,42.6,42.55,42.58,31600.0,37.4511,37.4511,37.4071,37.4335,31600.0
2012-02-10 14:50:00,42.58,42.6,42.51,42.52,23200.0,37.4335,37.4511,37.372,37.3808,23200.0
2012-02-10 15:00:00,42.51,42.55,42.49,42.53,44200.0,37.372,37.4071,37.3544,37.3896,44200.0
2012-02-10 15:10:00,42.54,42.54,42.45,42.51,33600.0,37.3984,37.3984,37.3192,37.372,33600.0
2012-02-10 15:20:00,42.51,42.58,42.5,42.55,26900.0,37.372,37.4335,37.3632,37.4071,26900.0
2012-02-10 15:30:00,42.55,42.72,42.52,42.68,74300.0,37.4071,37.5566,37.3808,37.5214,74300.0
2012-02-10 15:40:00,42.7,42.77,42.59,42.69,86800.0,37.539,37.6006,37.4423,37.5302,86800.0
2012-02-10 15:50:00,42.7,42.9,42.7,42.87,179400.0,37.539,37.7148,37.539,37.6885,179400.0
2012-02-13 09:30:00,42.98,43.15,42.9,42.9,42300.0,37.7852,37.9346,37.7148,37.7148,42300.0
2012-02-13 09:40:00,42.9,42.91,42.43,42.58,110400.0,37.7148,37.7236,37.3016,37.4335,110400.0
2012-02-13 09:50:00,42.58,42.64,42.43,42.43,120500.0,37.4335,37.4863,37.3016,37.3016,120500.0
2012-02-13 10:00:00,42.43,42.52,42.4,42.45,65600.0,37.3016,37.3808,37.2753,37.3192,65600.0
2012-02-13 10:10:00,42.46,42.52,42.39,42.48,39100.0,37.328,37.3808,37.2665,37.3456,39100.0
2012-02-13 10:20:00,42.5,42.8,42.44,42.77,227100.0,37.3632,37.6269,37.3104,37.6006,227100.0
2012-02-13 10:30:00,42.78,42.78,42.5,42.52,113200.0,37.6093,37.6093,37.3632,37.3808,113200.0
2012-02-13 10:40:00,42.52,42.54,42.41,42.41,41800.0,37.3808,37.3984,37.2841,37.2841,41800.0
2012-02-13 10:50:00,42.42,42.48,42.38,42.44,36600.0,37.2929,37.3456,37.2577,37.3104,36600.0
2012-02-13 11:00:00,42.45,42.53,42.42,42.5,19400.0,37.3192,37.3896,37.2929,37.3632,19400.0
2012-02-13 11:10:00,42.49,42.5,42.36,42.36,17700.0,37.3544,37.3632,37.2401,37.2401,17700.0
2012-02-13 11:20:00,42.35,42.36,42.28,42.29,24900.0,37.2313,37.2401,37.1698,37.1786,24900.0
2012-02-13 11:30:00,42.28,42.38,42.28,42.37,12000.0,37.1698,37.2577,37.1698,37.2489,12000.0
2012-02-13 11:40:00,42.38,42.38,42.24,42.27,57900.0,37.2577,37.2577,37.1346,37.161,57900.0
2012-02-13 11:50:00,42.29,42.34,42.2,42.21,29600.0,37.1786,37.2225,37.0994,37.1082,29600.0
2012-02-13 12:00:00,42.21,42.22,42.06,42.08,120500.0,37.1082,37.117,36.9764,36.994,120500.0
2012-02-13 12:10:00,42.09,42.23,42.09,42.22,23300.0,37.0027,37.1258,37.0027,37.117,23300.0
2012-02-13 12:20:00,42.22,42.27,42.22,42.25,28700.0,37.117,37.161,37.117,37.1434,28700.0
2012-02-13 12:30:00,42.25,42.35,42.23,42.32,24300.0,37.1434,37.2313,37.1258,37.2049,24300.0
2012-02-13 12:40:00,42.34,42.35,42.25,42.26,26500.0,37.2225,37.2313,37.1434,37.1522,26500.0
2012-02-13 12:50:00,42.25,42.33,42.22,42.22,24300.0,37.1434,37.2137,37.117,37.117,24300.0
2012-02-13 13:00:00,42.22,42.32,42.22,42.24,14500.0,37.117,37.2049,37.117,37.1346,14500.0
2012-02-13 13:10:00,42.25,42.31,42.24,42.26,18700.0,37.1434,37.1962,37.1346,37.1522,18700.0
2012-02-13 13:20:00,42.26,42.31,42.24,42.24,20000.0,37.1522,37.1962,37.1346,37.1346,20000.0
2012-02-13 13:30:00,42.25,42.29,42.23,42.27,18800.0,37.1434,37.1786,37.1258,37.161,18800.0
2012-02-13 13:40:00,42.27,42.27,42.26,42.26,4400.0,37.161,37.161,37.1522,37.1522,4400.0
2012-02-13 13:50:00,42.27,42.27,42.17,42.17,42500.0,37.161,37.161,37.0731,37.0731,42500.0
2012-02-13 14:00:00,42.17,42.17,41.99,42.01,81700.0,37.0731,37.0731,36.9148,36.9324,81700.0
2012-02-13 14:10:00,42.0,42.04,41.91,42.0,163700.0,36.9236,36.9588,36.8445,36.9236,163700.0
2012-02-13 14:20:00,42.01,42.01,41.76,41.89,238700.0,36.9324,36.9324,36.7126,36.8269,238700.0
2012-02-13 14:30:00,41.89,41.9,41.81,41.85,68400.0,36.8269,36.8357,36.7566,36.7917,68400.0
2012-02-13 14:40:00,41.85,41.9,41.81,41.9,60300.0,36.7917,36.8357,36.7566,36.8357,60300.0
2012-02-13 14:50:00,41.9,41.96,41.87,41.93,73700.0,36.8357,36.8885,36.8093,36.8621,73700.0
2012-02-13 15:00:00,41.94,41.94,41.9,41.9,35800.0,36.8709,36.8709,36.8357,36.8357,35800.0
2012-02-13 15:10:00,41.91,41.92,41.89,41.89,34100.0,36.8445,36.8533,36.8269,36.8269,34100.0
2012-02-13 15:20:00,41.89,41.9,41.83,41.85,108200.0,36.8269,36.8357,36.7742,36.7917,108200.0
2012-02-13 15:30:00,41.85,41.85,41.8,41.82,76200.0,36.7917,36.7917,36.7478,36.7654,76200.0
2012-02-13 15:40:00,41.81,41.82,41.7,41.8,95400.0,36.7566,36.7654,36.6599,36.7478,95400.0
2012-02-13 15:50:00,41.8,41.82,41.76,41.77,137200.0,36.7478,36.7654,36.7126,36.7214,137200.0
2012-02-14 09:30:00,41.77,41.88,41.5,41.85,57900.0,36.7214,36.8181,36.4841,36.7917,57900.0
2012-02-14 09:40:00,41.91,42.15,41.87,42.09,39500.0,36.8445,37.0555,36.8093,37.0027,39500.0
2012-02-14 09:50:00,42.08,42.14,42.06,42.09,24200.0,36.994,37.0467,36.9764,37.0027,24200.0
2012-02-14 10:00:00,42.09,42.14,42.07,42.09,29100.0,37.0027,37.0467,36.9852,37.0027,29100.0
2012-02-14 10:10:00,42.08,42.2,42.05,42.15,22300.0,36.994,37.0994,36.9676,37.0555,22300.0
2012-02-14 10:20:00,42.16,42.2,42.12,42.17,22300.0,37.0643,37.0994,37.0291,37.0731,22300.0
2012-02-14 10:30:00,42.18,42.18,42.11,42.15,8500.0,37.0819,37.0819,37.0203,37.0555,8500.0
2012-02-14 10:40:00,42.14,42.19,42.11,42.12,13000.0,37.0467,37.0907,37.0203,37.0291,13000.0
2012-02-14 10:50:00,42.12,42.18,42.11,42.17,11600.0,37.0291,37.0819,37.0203,37.0731,11600.0
2012-02-14 11:00:00,42.19,42.19,42.12,42.16,7200.0,37.0907,37.0907,37.0291,37.0643,7200.0
2012-02-14 11:10:00,42.15,42.2,42.15,42.15,16200.0,37.0555,37.0994,37.0555,37.0555,16200.0
2012-02-14 11:20:00,42.15,42.22,42.15,42.19,9900.0,37.0555,37.117,37.0555,37.0907,9900.0
2012-02-14 11:30:00,42.2,42.22,42.17,42.2,8700.0,37.0994,37.117,37.0731,37.0994,8700.0
2012-02-14 11:40:00,42.2,42.27,42.19,42.23,12300.0,37.0994,37.161,37.0907,37.1258,12300.0
2012-02-14 11:50:00,42.22,42.27,42.21,42.25,18400.0,37.117,37.161,37.1082,37.1434,18400.0
2012-02-14 12:00:00,42.27,42.3,42.21,42.29,54500.0,37.161,37.1874,37.1082,37.1786,54500.0
2012-02-14 12:10:00,42.3,42.39,42.21,42.33,93300.0,37.1874,37.2665,37.1082,37.2137,93300.0
2012-02-14 12:20:00,42.34,42.36,42.23,42.29,10300.0,37.2225,37.2401,37.1258,37.1786,10300.0
2012-02-14 12:30:00,42.3,42.34,42.26,42.28,10200.0,37.1874,37.2225,37.1522,37.1698,10200.0
2012-02-14 12:40:00,42.29,42.33,42.29,42.33,14100.0,37.1786,37.2137,37.1786,37.2137,14100.0
2012-02-14 12:50:00,42.33,42.35,42.25,42.29,12400.0,37.2137,37.2313,37.1434,37.1786,12400.0
2012-02-14 13:00:00,42.3,42.32,42.26,42.29,13000.0,37.1874,37.2049,37.1522,37.1786,13000.0
2012-02-14 13:10:00,42.29,42.35,42.28,42.31,8900.0,37.1786,37.2313,37.1698,37.1962,8900.0
2012-02-14 13:20:00,42.32,42.33,42.27,42.3,11000.0,37.2049,37.2137,37.161,37.1874,11000.0
2012-02-14 13:30:00,42.29,42.34,42.28,42.33,12800.0,37.1786,37.2225,37.1698,37.2137,12800.0
2012-02-14 13:40:00,42.34,42.42,42.31,42.39,14500.0,37.2225,37.2929,37.1962,37.2665,14500.0
2012-02-14 13:50:00,42.38,42.43,42.34,42.4,12000.0,37.2577,37.3016,37.2225,37.2753,12000.0
2012-02-14 14:00:00,42.39,42.39,42.35,42.37,15700.0,37.2665,37.2665,37.2313,37.2489,15700.0
2012-02-14 14:10:00,42.36,42.4,42.36,42.37,20700.0,37.2401,37.2753,37.2401,37.2489,20700.0
2012-02-14 14:20:00,42.38,42.39,42.27,42.29,21200.0,37.2577,37.2665,37.161,37.1786,21200.0
2012-02-14 14:30:00,42.29,42.38,42.27,42.33,18600.0,37.1786,37.2577,37.161,37.2137,18600.0
2012-02-14 14:40:00,42.32,42.35,42.26,42.28,21600.0,37.2049,37.2313,37.1522,37.1698,21600.0
2012-02-14 14:50:00,42.29,42.3,42.29,42.3,13400.0,37.1786,37.1874,37.1786,37.1874,13400.0
2012-02-14 15:00:00,42.3,42.37,42.3,42.36,21700.0,37.1874,37.2489,37.1874,37.2401,21700.0
2012-02-14 15:10:00,42.36,42.37,42.29,42.35,22200.0,37.2401,37.2489,37.1786,37.2313,22200.0
2012-02-14 15:20:00,42.35,42.36,42.28,42.29,15300.0,37.2313,37.2401,37.1698,37.1786,15300.0
2012-02-14 15:30:00,42.27,42.37,42.25,42.34,36400.0,37.161,37.2489,37.1434,37.2225,36400.0
2012-02-14 15:40:00,42.34,42.39,42.33,42.38,29300.0,37.2225,37.2665,37.2137,37.2577,29300.0
2012-02-14 15:50:00,42.38,42.5,42.37,42.47,90400.0,37.2577,37.3632,37.2489,37.3368,90400.0
2012-02-15 09:30:00,42.51,42.56,42.18,42.46,43700.0,37.372,37.4159,37.0819,37.328,43700.0
2012-02-15 09:40:00,42.45,42.45,42.12,42.13,27700.0,37.3192,37.3192,37.0291,37.0379,27700.0
2012-02-15 09:50:00,42.13,42.29,42.07,42.19,28100.0,37.0379,37.1786,36.9852,37.0907,28100.0
2012-02-15 10:00:00,42.19,42.27,42.09,42.09,16400.0,37.0907,37.161,37.0027,37.0027,16400.0
2012-02-15 10:10:00,42.09,42.14,42.05,42.08,13700.0,37.0027,37.0467,36.9676,36.994,13700.0
2012-02-15 10:20:00,42.08,42.19,42.03,42.18,14500.0,36.994,37.0907,36.95,37.0819,14500.0
2012-02-15 10:30:00,42.19,42.22,42.09,42.18,25100.0,37.0907,37.117,37.0027,37.0819,25100.0
2012-02-15 10:40:00,42.18,42.29,42.18,42.28,17400.0,37.0819,37.1786,37.0819,37.1698,17400.0
2012-02-15 10:50:00,42.28,42.33,42.24,42.24,14400.0,37.1698,37.2137,37.1346,37.1346,14400.0
2012-02-15 11:00:00,42.25,42.35,42.23,42.31,18700.0,37.1434,37.2313,37.1258,37.1962,18700.0
2012-02-15 11:10:00,42.3,42.33,42.26,42.27,17600.0,37.1874,37.2137,37.1522,37.161,17600.0
2012-02-15 11:20:00,42.26,42.33,42.24,42.28,15600.0,37.1522,37.2137,37.1346,37.1698,15600.0
2012-02-15 11:30:00,42.28,42.34,42.25,42.32,30700.0,37.1698,37.2225,37.1434,37.2049,30700.0
2012-02-15 11:40:00,42.34,42.5,42.34,42.43,55200.0,37.2225,37.3632,37.2225,37.3016,55200.0
2012-02-15 11:50:00,42.43,42.46,42.4,42.46,8300.0,37.3016,37.328,37.2753,37.328,8300.0
2012-02-15 12:00:00,42.48,42.52,42.46,42.5,26200.0,37.3456,37.3808,37.328,37.3632,26200.0
2012-02-15 12:10:00,42.5,42.52,42.5,42.5,22400.0,37.3632,37.3808,37.3632,37.3632,22400.0
2012-02-15 12:20:00,42.5,42.52,42.5,42.52,21700.0,37.3632,37.3808,37.3632,37.3808,21700.0
2012-02-15 12:30:00,42.51,42.72,42.5,42.71,84500.0,37.372,37.5566,37.3632,37.5478,84500.0
2012-02-15 12:40:00,42.72,42.72,42.55,42.65,70700.0,37.5566,37.5566,37.4071,37.4951,70700.0
2012-02-15 12:50:00,42.64,42.64,42.5,42.51,13500.0,37.4863,37.4863,37.3632,37.372,13500.0
2012-02-15 13:00:00,42.5,42.58,42.5,42.51,27900.0,37.3632,37.4335,37.3632,37.372,27900.0
2012-02-15 13:10:00,42.51,42.61,42.5,42.61,60200.0,37.372,37.4599,37.3632,37.4599,60200.0
2012-02-15 13:20:00,42.61,42.62,42.54,42.62,21300.0,37.4599,37.4687,37.3984,37.4687,21300.0
2012-02-15 13:30:00,42.62,42.63,42.56,42.63,18200.0,37.4687,37.4775,37.4159,37.4775,18200.0
2012-02-15 13:40:00,42.62,42.63,42.57,42.6,48300.0,37.4687,37.4775,37.4247,37.4511,48300.0
2012-02-15 13:50:00,42.6,42.65,42.59,42.65,16000.0,37.4511,37.4951,37.4423,37.4951,16000.0
2012-02-15 14:00:00,42.64,42.71,42.59,42.63,38400.0,37.4863,37.5478,37.4423,37.4775,38400.0
2012-02-15 14:10:00,42.63,42.64,42.59,42.6,22900.0,37.4775,37.4863,37.4423,37.4511,22900.0
2012-02-15 14:20:00,42.6,42.62,42.59,42.6,18800.0,37.4511,37.4687,37.4423,37.4511,18800.0
2012-02-15 14:30:00,42.6,42.66,42.59,42.6,28400.0,37.4511,37.5038,37.4423,37.4511,28400.0
2012-02-15 14:40:00,42.6,42.62,42.59,42.61,569000.0,37.4511,37.4687,37.4423,37.4599,569000.0
2012-02-15 14:50:00,42.61,42.61,42.41,42.46,123400.0,37.4599,37.4599,37.2841,37.328,123400.0
2012-02-15 15:00:00,42.45,42.47,42.36,42.36,28500.0,37.3192,37.3368,37.2401,37.2401,28500.0
2012-02-15 15:10:00,42.36,42.39,42.27,42.29,21100.0,37.2401,37.2665,37.161,37.1786,21100.0
2012-02-15 15:20:00,42.29,42.3,42.18,42.21,27100.0,37.1786,37.1874,37.0819,37.1082,27100.0
2012-02-15 15:30:00,42.21,42.28,42.15,42.2,34600.0,37.1082,37.1698,37.0555,37.0994,34600.0
2012-02-15 15:40:00,42.2,42.3,42.15,42.25,54600.0,37.0994,37.1874,37.0555,37.1434,54600.0
2012-02-15 15:50:00,42.24,42.29,42.19,42.24,76900.0,37.1346,37.1786,37.0907,37.1346,76900.0
2012-02-16 09:30:00,42.17,42.57,42.17,42.46,24600.0,37.0731,37.4247,37.0731,37.328,24600.0
2012-02-16 09:40:00,42.47,42.48,42.37,42.44,18600.0,37.3368,37.3456,37.2489,37.3104,18600.0
2012-02-16 09:50:00,42.45,42.55,42.36,42.48,32800.0,37.3192,37.4071,37.2401,37.3456,32800.0
2012-02-16 10:00:00,42.51,42.53,42.31,42.35,20000.0,37.372,37.3896,37.1962,37.2313,20000.0
2012-02-16 10:10:00,42.33,42.4,42.33,42.4,12500.0,37.2137,37.2753,37.2137,37.2753,12500.0
2012-02-16 10:20:00,42.39,42.41,42.36,42.36,15600.0,37.2665,37.2841,37.2401,37.2401,15600.0
2012-02-16 10:30:00,42.36,42.47,42.36,42.4,16200.0,37.2401,37.3368,37.2401,37.2753,16200.0
2012-02-16 10:40:00,42.4,42.45,42.25,42.26,34900.0,37.2753,37.3192,37.1434,37.1522,34900.0
2012-02-16 10:50:00,42.26,42.27,42.15,42.15,18900.0,37.1522,37.161,37.0555,37.0555,18900.0
2012-02-16 11:00:00,42.15,42.16,41.97,41.99,30500.0,37.0555,37.0643,36.8972,36.9148,30500.0
2012-02-16 11:10:00,41.99,42.03,41.95,42.0,159300.0,36.9148,36.95,36.8797,36.9236,159300.0
2012-02-16 11:20:00,41.99,42.09,41.96,41.97,31700.0,36.9148,37.0027,36.8885,36.8972,31700.0
2012-02-16 11:30:00,41.98,42.04,41.96,42.0,15700.0,36.906,36.9588,36.8885,36.9236,15700.0
2012-02-16 11:40:00,41.99,42.02,41.99,42.0,54000.0,36.9148,36.9412,36.9148,36.9236,54000.0
2012-02-16 11:50:00,42.0,42.08,42.0,42.07,11300.0,36.9236,36.994,36.9236,36.9852,11300.0
2012-02-16 12:00:00,42.07,42.09,42.0,42.0,11900.0,36.9852,37.0027,36.9236,36.9236,11900.0
2012-02-16 12:10:00,42.0,42.05,42.0,42.03,23200.0,36.9236,36.9676,36.9236,36.95,23200.0
2012-02-16 12:20:00,42.03,42.05,42.0,42.01,38300.0,36.95,36.9676,36.9236,36.9324,38300.0
2012-02-16 12:30:00,42.01,42.02,42.01,42.01,11900.0,36.9324,36.9412,36.9324,36.9324,11900.0
2012-02-16 12:40:00,42.02,42.02,42.0,42.01,12900.0,36.9412,36.9412,36.9236,36.9324,12900.0
2012-02-16 12:50:00,42.02,42.04,42.01,42.02,11900.0,36.9412,36.9588,36.9324,36.9412,11900.0
2012-02-16 13:00:00,42.02,42.03,41.96,41.97,91400.0,36.9412,36.95,36.8885,36.8972,91400.0
2012-02-16 13:10:00,41.97,42.02,41.95,42.02,46100.0,36.8972,36.9412,36.8797,36.9412,46100.0
2012-02-16 13:20:00,42.02,42.05,42.02,42.02,8900.0,36.9412,36.9676,36.9412,36.9412,8900.0
2012-02-16 13:30:00,42.02,42.04,42.0,42.0,19600.0,36.9412,36.9588,36.9236,36.9236,19600.0
2012-02-16 13:40:00,42.0,42.01,41.96,41.97,61600.0,36.9236,36.9324,36.8885,36.8972,61600.0
2012-02-16 13:50:00,41.96,41.98,41.95,41.95,34700.0,36.8885,36.906,36.8797,36.8797,34700.0
2012-02-16 14:00:00,41.96,41.96,41.85,41.9,42200.0,36.8885,36.8885,36.7917,36.8357,42200.0
2012-02-16 14:10:00,41.91,41.92,41.82,41.87,69100.0,36.8445,36.8533,36.7654,36.8093,69100.0
2012-02-16 14:20:00,41.87,41.93,41.85,41.93,21700.0,36.8093,36.8621,36.7917,36.8621,21700.0
2012-02-16 14:30:00,41.93,41.96,41.91,41.91,23800.0,36.8621,36.8885,36.8445,36.8445,23800.0
2012-02-16 14:40:00,41.91,41.92,41.9,41.9,10100.0,36.8445,36.8533,36.8357,36.8357,10100.0
2012-02-16 14:50:00,41.9,41.91,41.89,41.9,30600.0,36.8357,36.8445,36.8269,36.8357,30600.0
2012-02-16 15:00:00,41.89,41.91,41.86,41.86,25400.0,36.8269,36.8445,36.8005,36.8005,25400.0
2012-02-16 15:10:00,41.85,41.87,41.76,41.76,46300.0,36.7917,36.8093,36.7126,36.7126,46300.0
2012-02-16 15:20:00,41.78,41.89,41.75,41.89,44600.0,36.7302,36.8269,36.7038,36.8269,44600.0
2012-02-16 15:30:00,41.89,41.92,41.85,41.9,93100.0,36.8269,36.8533,36.7917,36.8357,93100.0
2012-02-16 15:40:00,41.9,41.93,41.83,41.83,122500.0,36.8357,36.8621,36.7742,36.7742,122500.0
2012-02-16 15:50:00,41.84,41.93,41.77,41.91,143600.0,36.783,36.8621,36.7214,36.8445,143600.0
2012-02-17 09:30:00,42.05,42.09,41.98,42.01,30000.0,36.9676,37.0027,36.906,36.9324,30000.0
2012-02-17 09:40:00,42.0,42.25,41.97,42.25,47300.0,36.9236,37.1434,36.8972,37.1434,47300.0
2012-02-17 09:50:00,42.24,42.25,42.14,42.21,19800.0,37.1346,37.1434,37.0467,37.1082,19800.0
2012-02-17 10:00:00,42.21,42.24,42.09,42.09,52900.0,37.1082,37.1346,37.0027,37.0027,52900.0
2012-02-17 10:10:00,42.1,42.14,42.06,42.06,38300.0,37.0115,37.0467,36.9764,36.9764,38300.0
2012-02-17 10:20:00,42.06,42.07,42.0,42.0,55600.0,36.9764,36.9852,36.9236,36.9236,55600.0
2012-02-17 10:30:00,42.0,42.15,41.95,42.15,24800.0,36.9236,37.0555,36.8797,37.0555,24800.0
2012-02-17 10:40:00,42.15,42.25,42.15,42.18,11900.0,37.0555,37.1434,37.0555,37.0819,11900.0
2012-02-17 10:50:00,42.19,42.2,42.14,42.15,16000.0,37.0907,37.0994,37.0467,37.0555,16000.0
2012-02-17 11:00:00,42.14,42.16,42.09,42.12,9400.0,37.0467,37.0643,37.0027,37.0291,9400.0
2012-02-17 11:10:00,42.12,42.21,42.09,42.21,22800.0,37.0291,37.1082,37.0027,37.1082,22800.0
2012-02-17 11:20:00,42.21,42.26,42.15,42.15,22000.0,37.1082,37.1522,37.0555,37.0555,22000.0
2012-02-17 11:30:00,42.15,42.23,42.13,42.23,6600.0,37.0555,37.1258,37.0379,37.1258,6600.0
2012-02-17 11:40:00,42.21,42.26,42.21,42.22,31200.0,37.1082,37.1522,37.1082,37.117,31200.0
2012-02-17 11:50:00,42.22,42.29,42.22,42.22,18500.0,37.117,37.1786,37.117,37.117,18500.0
2012-02-17 12:00:00,42.23,42.27,42.21,42.25,19900.0,37.1258,37.161,37.1082,37.1434,19900.0
2012-02-17 12:10:00,42.25,42.25,42.21,42.24,9200.0,37.1434,37.1434,37.1082,37.1346,9200.0
2012-02-17 12:20:00,42.24,42.29,42.24,42.28,6900.0,37.1346,37.1786,37.1346,37.1698,6900.0
2012-02-17 12:30:00,42.28,42.31,42.23,42.24,15400.0,37.1698,37.1962,37.1258,37.1346,15400.0
2012-02-17 12:40:00,42.23,42.26,42.18,42.19,57200.0,37.1258,37.1522,37.0819,37.0907,57200.0
2012-02-17 12:50:00,42.19,42.2,42.15,42.17,10500.0,37.0907,37.0994,37.0555,37.0731,10500.0
2012-02-17 13:00:00,42.17,42.28,42.16,42.23,12800.0,37.0731,37.1698,37.0643,37.1258,12800.0
2012-02-17 13:10:00,42.23,42.31,42.22,42.31,8000.0,37.1258,37.1962,37.117,37.1962,8000.0
2012-02-17 13:20:00,42.32,42.4,42.32,42.33,29800.0,37.2049,37.2753,37.2049,37.2137,29800.0
2012-02-17 13:30:00,42.33,42.38,42.31,42.37,8900.0,37.2137,37.2577,37.1962,37.2489,8900.0
2012-02-17 13:40:00,42.38,42.44,42.38,42.42,15800.0,37.2577,37.3104,37.2577,37.2929,15800.0
2012-02-17 13:50:00,42.43,42.49,42.42,42.47,23500.0,37.3016,37.3544,37.2929,37.3368,23500.0
2012-02-17 14:00:00,42.46,42.48,42.45,42.46,14300.0,37.328,37.3456,37.3192,37.328,14300.0
2012-02-17 14:10:00,42.47,42.5,42.46,42.48,33300.0,37.3368,37.3632,37.328,37.3456,33300.0
2012-02-17 14:20:00,42.48,42.48,42.4,42.45,15100.0,37.3456,37.3456,37.2753,37.3192,15100.0
2012-02-17 14:30:00,42.43,42.45,42.41,42.41,12800.0,37.3016,37.3192,37.2841,37.2841,12800.0
2012-02-17 14:40:00,42.42,42.46,42.4,42.41,19500.0,37.2929,37.328,37.2753,37.2841,19500.0
2012-02-17 14:50:00,42.4,42.41,42.4,42.4,13000.0,37.2753,37.2841,37.2753,37.2753,13000.0
2012-02-17 15:00:00,42.4,42.43,42.39,42.41,24500.0,37.2753,37.3016,37.2665,37.2841,24500.0
2012-02-17 15:10:00,42.4,42.46,42.4,42.46,23900.0,37.2753,37.328,37.2753,37.328,23900.0
2012-02-17 15:20:00,42.46,42.46,42.39,42.39,30200.0,37.328,37.328,37.2665,37.2665,30200.0
2012-02-17 15:30:00,42.39,42.41,42.34,42.35,73300.0,37.2665,37.2841,37.2225,37.2313,73300.0
2012-02-17 15:40:00,42.36,42.4,42.31,42.34,109100.0,37.2401,37.2753,37.1962,37.2225,109100.0
2012-02-17 15:50:00,42.34,42.42,42.33,42.42,257600.0,37.2225,37.2929,37.2137,37.2929,257600.0
2012-02-21 09:30:00,42.56,42.93,42.52,42.72,60300.0,37.4159,37.7412,37.3808,37.5566,60300.0
2012-02-21 09:40:00,42.72,42.72,42.51,42.51,75700.0,37.5566,37.5566,37.372,37.372,75700.0
2012-02-21 09:50:00,42.51,42.55,42.39,42.39,102200.0,37.372,37.4071,37.2665,37.2665,102200.0
2012-02-21 10:00:00,42.38,42.43,42.38,42.41,34000.0,37.2577,37.3016,37.2577,37.2841,34000.0
2012-02-21 10:10:00,42.41,42.42,42.3,42.4,28800.0,37.2841,37.2929,37.1874,37.2753,28800.0
2012-02-21 10:20:00,42.4,42.49,42.4,42.42,14000.0,37.2753,37.3544,37.2753,37.2929,14000.0
2012-02-21 10:30:00,42.43,42.47,42.41,42.47,11500.0,37.3016,37.3368,37.2841,37.3368,11500.0
2012-02-21 10:40:00,42.47,42.58,42.47,42.57,27700.0,37.3368,37.4335,37.3368,37.4247,27700.0
2012-02-21 10:50:00,42.55,42.63,42.55,42.61,15600.0,37.4071,37.4775,37.4071,37.4599,15600.0
2012-02-21 11:00:00,42.62,42.7,42.61,42.66,15800.0,37.4687,37.539,37.4599,37.5038,15800.0
2012-02-21 11:10:00,42.67,42.7,42.62,42.69,13400.0,37.5126,37.539,37.4687,37.5302,13400.0
2012-02-21 11:20:00,42.68,42.69,42.66,42.67,9000.0,37.5214,37.5302,37.5038,37.5126,9000.0
2012-02-21 11:30:00,42.67,42.67,42.65,42.66,7900.0,37.5126,37.5126,37.4951,37.5038,7900.0
2012-02-21 11:40:00,42.66,42.66,42.65,42.65,5800.0,37.5038,37.5038,37.4951,37.4951,5800.0
2012-02-21 11:50:00,42.65,42.7,42.65,42.7,13900.0,37.4951,37.539,37.4951,37.539,13900.0
2012-02-21 12:00:00,42.69,42.78,42.69,42.76,23900.0,37.5302,37.6093,37.5302,37.5918,23900.0
2012-02-21 12:10:00,42.75,42.76,42.67,42.67,8700.0,37.583,37.5918,37.5126,37.5126,8700.0
2012-02-21 12:20:00,42.65,42.66,42.65,42.66,7100.0,37.4951,37.5038,37.4951,37.5038,7100.0
2012-02-21 12:30:00,42.66,42.69,42.65,42.68,12500.0,37.5038,37.5302,37.4951,37.5214,12500.0
2012-02-21 12:40:00,42.69,42.69,42.65,42.66,9400.0,37.5302,37.5302,37.4951,37.5038,9400.0
2012-02-21 12:50:00,42.66,42.67,42.62,42.62,14900.0,37.5038,37.5126,37.4687,37.4687,14900.0
2012-02-21 13:00:00,42.62,42.63,42.56,42.59,32800.0,37.4687,37.4775,37.4159,37.4423,32800.0
2012-02-21 13:10:00,42.59,42.6,42.5,42.54,27200.0,37.4423,37.4511,37.3632,37.3984,27200.0
2012-02-21 13:20:00,42.54,42.54,42.41,42.45,51000.0,37.3984,37.3984,37.2841,37.3192,51000.0
2012-02-21 13:30:00,42.45,42.45,42.3,42.32,85800.0,37.3192,37.3192,37.1874,37.2049,85800.0
2012-02-21 13:40:00,42.32,42.36,42.31,42.33,20200.0,37.2049,37.2401,37.1962,37.2137,20200.0
2012-02-21 13:50:00,42.33,42.38,42.33,42.35,20200.0,37.2137,37.2577,37.2137,37.2313,20200.0
2012-02-21 14:00:00,42.36,42.37,42.26,42.28,22000.0,37.2401,37.2489,37.1522,37.1698,22000.0
2012-02-21 14:10:00,42.26,42.28,42.25,42.26,19400.0,37.1522,37.1698,37.1434,37.1522,19400.0
2012-02-21 14:20:00,42.26,42.3,42.25,42.25,35200.0,37.1522,37.1874,37.1434,37.1434,35200.0
2012-02-21 14:30:00,42.25,42.25,42.09,42.09,52700.0,37.1434,37.1434,37.0027,37.0027,52700.0
2012-02-21 14:40:00,42.09,42.1,41.99,42.07,68200.0,37.0027,37.0115,36.9148,36.9852,68200.0
2012-02-21 14:50:00,42.07,42.11,41.99,42.05,39600.0,36.9852,37.0203,36.9148,36.9676,39600.0
2012-02-21 15:00:00,42.05,42.06,42.0,42.01,13900.0,36.9676,36.9764,36.9236,36.9324,13900.0
2012-02-21 15:10:00,42.0,42.05,42.0,42.01,24600.0,36.9236,36.9676,36.9236,36.9324,24600.0
2012-02-21 15:20:00,42.01,42.03,41.98,42.02,22800.0,36.9324,36.95,36.906,36.9412,22800.0
2012-02-21 15:30:00,42.02,42.08,42.01,42.06,40700.0,36.9412,36.994,36.9324,36.9764,40700.0
2012-02-21 15:40:00,42.06,42.08,41.99,41.99,47200.0,36.9764,36.994,36.9148,36.9148,47200.0
2012-02-21 15:50:00,41.99,42.12,41.95,42.12,106700.0,36.9148,37.0291,36.8797,37.0291,106700.0
2012-02-22 09:30:00,41.94,42.03,41.77,41.96,51600.0,36.8709,36.95,36.7214,36.8885,51600.0
2012-02-22 09:40:00,41.96,41.96,41.83,41.84,48100.0,36.8885,36.8885,36.7742,36.783,48100.0
2012-02-22 09:50:00,41.83,41.83,41.7,41.78,44900.0,36.7742,36.7742,36.6599,36.7302,44900.0
2012-02-22 10:00:00,41.76,41.77,41.55,41.64,49500.0,36.7126,36.7214,36.528,36.6071,49500.0
2012-02-22 10:10:00,41.64,41.7,41.63,41.69,29700.0,36.6071,36.6599,36.5983,36.6511,29700.0
2012-02-22 10:20:00,41.7,41.7,41.54,41.54,38500.0,36.6599,36.6599,36.5192,36.5192,38500.0
2012-02-22 10:30:00,41.53,41.58,41.52,41.56,40700.0,36.5104,36.5544,36.5016,36.5368,40700.0
2012-02-22 10:40:00,41.56,41.57,41.54,41.55,31200.0,36.5368,36.5456,36.5192,36.528,31200.0
2012-02-22 10:50:00,41.55,41.56,41.52,41.52,21300.0,36.528,36.5368,36.5016,36.5016,21300.0
2012-02-22 11:00:00,41.52,41.54,41.5,41.5,27800.0,36.5016,36.5192,36.4841,36.4841,27800.0
2012-02-22 11:10:00,41.5,41.53,41.5,41.52,41800.0,36.4841,36.5104,36.4841,36.5016,41800.0
2012-02-22 11:20:00,41.51,41.53,41.39,41.41,85200.0,36.4928,36.5104,36.3873,36.4049,85200.0
2012-02-22 11:30:00,41.42,41.51,41.38,41.42,28400.0,36.4137,36.4928,36.3786,36.4137,28400.0
2012-02-22 11:40:00,41.42,41.42,41.33,41.34,20900.0,36.4137,36.4137,36.3346,36.3434,20900.0
2012-02-22 11:50:00,41.34,41.34,41.23,41.24,27100.0,36.3434,36.3434,36.2467,36.2555,27100.0
2012-02-22 12:00:00,41.25,41.32,41.23,41.32,48000.0,36.2643,36.3258,36.2467,36.3258,48000.0
2012-02-22 12:10:00,41.32,41.32,41.3,41.31,13800.0,36.3258,36.3258,36.3082,36.317,13800.0
2012-02-22 12:20:00,41.3,41.31,41.27,41.29,28700.0,36.3082,36.317,36.2819,36.2994,28700.0
2012-02-22 12:30:00,41.29,41.33,41.27,41.31,46900.0,36.2994,36.3346,36.2819,36.317,46900.0
2012-02-22 12:40:00,41.32,41.38,41.31,41.38,39900.0,36.3258,36.3786,36.317,36.3786,39900.0
2012-02-22 12:50:00,41.39,41.49,41.34,41.48,26600.0,36.3873,36.4753,36.3434,36.4665,26600.0
2012-02-22 13:00:00,41.49,41.69,41.49,41.65,68700.0,36.4753,36.6511,36.4753,36.6159,68700.0
2012-02-22 13:10:00,41.65,41.66,41.6,41.61,43700.0,36.6159,36.6247,36.572,36.5808,43700.0
2012-02-22 13:20:00,41.61,41.64,41.57,41.61,26600.0,36.5808,36.6071,36.5456,36.5808,26600.0
2012-02-22 13:30:00,41.6,41.61,41.58,41.59,22700.0,36.572,36.5808,36.5544,36.5632,22700.0
2012-02-22 13:40:00,41.6,41.6,41.56,41.58,20300.0,36.572,36.572,36.5368,36.5544,20300.0
2012-02-22 13:50:00,41.57,41.61,41.56,41.61,22500.0,36.5456,36.5808,36.5368,36.5808,22500.0
2012-02-22 14:00:00,41.6,41.72,41.59,41.72,20200.0,36.572,36.6775,36.5632,36.6775,20200.0
2012-02-22 14:10:00,41.72,41.72,41.62,41.63,16800.0,36.6775,36.6775,36.5895,36.5983,16800.0
2012-02-22 14:20:00,41.63,41.65,41.6,41.6,18400.0,36.5983,36.6159,36.572,36.572,18400.0
2012-02-22 14:30:00,41.6,41.62,41.58,41.62,22200.0,36.572,36.5895,36.5544,36.5895,22200.0
2012-02-22 14:40:00,41.61,41.62,41.58,41.62,83600.0,36.5808,36.5895,36.5544,36.5895,83600.0
2012-02-22 14:50:00,41.62,41.65,41.55,41.56,33100.0,36.5895,36.6159,36.528,36.5368,33100.0
2012-02-22 15:00:00,41.56,41.65,41.55,41.6,49300.0,36.5368,36.6159,36.528,36.572,49300.0
2012-02-22 15:10:00,41.59,41.62,41.57,41.58,101200.0,36.5632,36.5895,36.5456,36.5544,101200.0
2012-02-22 15:20:00,41.59,41.59,41.56,41.57,36500.0,36.5632,36.5632,36.5368,36.5456,36500.0
2012-02-22 15:30:00,41.56,41.57,41.47,41.5,136000.0,36.5368,36.5456,36.4577,36.4841,136000.0
2012-02-22 15:40:00,41.5,41.57,41.41,41.42,148500.0,36.4841,36.5456,36.4049,36.4137,148500.0
2012-02-22 15:50:00,41.43,41.45,41.25,41.38,350500.0,36.4225,36.4401,36.2643,36.3786,350500.0
2012-02-23 09:30:00,41.38,41.71,41.38,41.68,40900.0,36.3786,36.6687,36.3786,36.6423,40900.0
2012-02-23 09:40:00,41.67,41.74,41.55,41.55,48700.0,36.6335,36.695,36.528,36.528,48700.0
2012-02-23 09:50:00,41.57,41.58,41.47,41.52,45700.0,36.5456,36.5544,36.4577,36.5016,45700.0
2012-02-23 10:00:00,41.52,41.62,41.46,41.54,74700.0,36.5016,36.5895,36.4489,36.5192,74700.0
2012-02-23 10:10:00,41.56,41.78,41.56,41.77,72400.0,36.5368,36.7302,36.5368,36.7214,72400.0
2012-02-23 10:20:00,41.78,41.82,41.67,41.8,52600.0,36.7302,36.7654,36.6335,36.7478,52600.0
2012-02-23 10:30:00,41.8,41.96,41.79,41.96,51000.0,36.7478,36.8885,36.739,36.8885,51000.0
2012-02-23 10:40:00,41.96,42.07,41.84,42.01,61100.0,36.8885,36.9852,36.783,36.9324,61100.0
2012-02-23 10:50:00,42.01,42.21,41.96,42.12,67400.0,36.9324,37.1082,36.8885,37.0291,67400.0
2012-02-23 11:00:00,42.11,42.25,42.05,42.25,52100.0,37.0203,37.1434,36.9676,37.1434,52100.0
2012-02-23 11:10:00,42.25,42.29,42.14,42.24,39300.0,37.1434,37.1786,37.0467,37.1346,39300.0
2012-02-23 11:20:00,42.24,42.24,42.13,42.17,39200.0,37.1346,37.1346,37.0379,37.0731,39200.0
2012-02-23 11:30:00,42.17,42.17,42.0,42.01,20300.0,37.0731,37.0731,36.9236,36.9324,20300.0
2012-02-23 11:40:00,42.02,42.04,41.88,41.88,21100.0,36.9412,36.9588,36.8181,36.8181,21100.0
2012-02-23 11:50:00,41.89,42.0,41.86,41.99,27700.0,36.8269,36.9236,36.8005,36.9148,27700.0
2012-02-23 12:00:00,41.99,42.09,41.95,42.09,32300.0,36.9148,37.0027,36.8797,37.0027,32300.0
2012-02-23 12:10:00,42.07,42.09,42.03,42.03,6700.0,36.9852,37.0027,36.95,36.95,6700.0
2012-02-23 12:20:00,42.03,42.1,41.98,41.99,17700.0,36.95,37.0115,36.906,36.9148,17700.0
2012-02-23 12:30:00,42.0,42.03,41.99,42.0,18800.0,36.9236,36.95,36.9148,36.9236,18800.0
2012-02-23 12:40:00,42.0,42.01,41.96,41.99,20700.0,36.9236,36.9324,36.8885,36.9148,20700.0
2012-02-23 12:50:00,41.98,42.0,41.9,41.98,13000.0,36.906,36.9236,36.8357,36.906,13000.0
2012-02-23 13:00:00,41.99,42.0,41.97,41.99,22900.0,36.9148,36.9236,36.8972,36.9148,22900.0
2012-02-23 13:10:00,41.99,42.07,41.98,42.03,27100.0,36.9148,36.9852,36.906,36.95,27100.0
2012-02-23 13:20:00,42.04,42.08,42.01,42.03,28200.0,36.9588,36.994,36.9324,36.95,28200.0
2012-02-23 13:30:00,42.04,42.05,41.95,41.96,70900.0,36.9588,36.9676,36.8797,36.8885,70900.0
2012-02-23 13:40:00,41.96,42.0,41.91,42.0,17600.0,36.8885,36.9236,36.8445,36.9236,17600.0
2012-02-23 13:50:00,41.99,42.03,41.96,41.99,18200.0,36.9148,36.95,36.8885,36.9148,18200.0
2012-02-23 14:00:00,41.99,42.0,41.89,41.92,25800.0,36.9148,36.9236,36.8269,36.8533,25800.0
2012-02-23 14:10:00,41.92,41.92,41.9,41.92,9200.0,36.8533,36.8533,36.8357,36.8533,9200.0
2012-02-23 14:20:00,41.91,41.98,41.91,41.98,38100.0,36.8445,36.906,36.8445,36.906,38100.0
2012-02-23 14:30:00,41.98,42.02,41.94,42.02,24200.0,36.906,36.9412,36.8709,36.9412,24200.0
2012-02-23 14:40:00,42.01,42.02,41.95,41.96,23100.0,36.9324,36.9412,36.8797,36.8885,23100.0
2012-02-23 14:50:00,41.95,42.01,41.92,42.0,34600.0,36.8797,36.9324,36.8533,36.9236,34600.0
2012-02-23 15:00:00,42.01,42.05,42.0,42.03,30200.0,36.9324,36.9676,36.9236,36.95,30200.0
2012-02-23 15:10:00,42.04,42.06,42.0,42.0,27600.0,36.9588,36.9764,36.9236,36.9236,27600.0
2012-02-23 15:20:00,42.0,42.01,41.95,42.0,38400.0,36.9236,36.9324,36.8797,36.9236,38400.0
2012-02-23 15:30:00,42.01,42.04,41.99,42.02,41200.0,36.9324,36.9588,36.9148,36.9412,41200.0
2012-02-23 15:40:00,42.02,42.11,42.01,42.07,67400.0,36.9412,37.0203,36.9324,36.9852,67400.0
2012-02-23 15:50:00,42.07,42.15,42.02,42.13,172400.0,36.9852,37.0555,36.9412,37.0379,172400.0
2012-02-24 09:30:00,42.14,42.17,41.81,41.84,24000.0,37.0467,37.0731,36.7566,36.783,24000.0
2012-02-24 09:40:00,41.86,41.88,41.81,41.83,18900.0,36.8005,36.8181,36.7566,36.7742,18900.0
2012-02-24 09:50:00,41.82,41.83,41.73,41.74,16100.0,36.7654,36.7742,36.6863,36.695,16100.0
2012-02-24 10:00:00,41.75,41.86,41.73,41.82,24700.0,36.7038,36.8005,36.6863,36.7654,24700.0
2012-02-24 10:10:00,41.84,42.02,41.84,41.98,25300.0,36.783,36.9412,36.783,36.906,25300.0
2012-02-24 10:20:00,41.95,42.02,41.88,42.02,23100.0,36.8797,36.9412,36.8181,36.9412,23100.0
2012-02-24 10:30:00,42.01,42.03,41.98,41.99,16400.0,36.9324,36.95,36.906,36.9148,16400.0
2012-02-24 10:40:00,41.97,41.97,41.89,41.89,17700.0,36.8972,36.8972,36.8269,36.8269,17700.0
2012-02-24 10:50:00,41.89,41.93,41.85,41.86,82500.0,36.8269,36.8621,36.7917,36.8005,82500.0
2012-02-24 11:00:00,41.85,41.87,41.81,41.87,24000.0,36.7917,36.8093,36.7566,36.8093,24000.0
2012-02-24 11:10:00,41.87,42.08,41.87,42.05,23000.0,36.8093,36.994,36.8093,36.9676,23000.0
2012-02-24 11:20:00,42.04,42.11,42.03,42.08,37800.0,36.9588,37.0203,36.95,36.994,37800.0
2012-02-24 11:30:00,42.07,42.11,42.02,42.04,21200.0,36.9852,37.0203,36.9412,36.9588,21200.0
2012-02-24 11:40:00,42.04,42.06,41.99,42.01,10800.0,36.9588,36.9764,36.9148,36.9324,10800.0
2012-02-24 11:50:00,42.01,42.05,41.99,41.99,21300.0,36.9324,36.9676,36.9148,36.9148,21300.0
2012-02-24 12:00:00,41.99,42.0,41.96,41.96,10200.0,36.9148,36.9236,36.8885,36.8885,10200.0
2012-02-24 12:10:00,41.96,42.04,41.96,42.0,32100.0,36.8885,36.9588,36.8885,36.9236,32100.0
2012-02-24 12:20:00,42.0,42.02,41.96,41.98,19600.0,36.9236,36.9412,36.8885,36.906,19600.0
2012-02-24 12:30:00,41.97,42.0,41.88,41.98,48000.0,36.8972,36.9236,36.8181,36.906,48000.0
2012-02-24 12:40:00,41.98,42.01,41.98,42.0,11400.0,36.906,36.9324,36.906,36.9236,11400.0
2012-02-24 12:50:00,42.0,42.09,42.0,42.07,15000.0,36.9236,37.0027,36.9236,36.9852,15000.0
2012-02-24 13:00:00,42.07,42.08,42.0,42.0,12100.0,36.9852,36.994,36.9236,36.9236,12100.0
2012-02-24 13:10:00,42.0,42.03,41.98,42.02,9900.0,36.9236,36.95,36.906,36.9412,9900.0
2012-02-24 13:20:00,42.03,42.04,41.99,42.0,21600.0,36.95,36.9588,36.9148,36.9236,21600.0
2012-02-24 13:30:00,42.01,42.04,42.0,42.0,33700.0,36.9324,36.9588,36.9236,36.9236,33700.0
2012-02-24 13:40:00,42.01,42.01,42.0,42.01,15000.0,36.9324,36.9324,36.9236,36.9324,15000.0
2012-02-24 13:50:00,42.0,42.01,41.99,42.0,27000.0,36.9236,36.9324,36.9148,36.9236,27000.0
2012-02-24 14:00:00,42.0,42.0,41.92,41.93,11600.0,36.9236,36.9236,36.8533,36.8621,11600.0
2012-02-24 14:10:00,41.92,41.94,41.9,41.91,13400.0,36.8533,36.8709,36.8357,36.8445,13400.0
2012-02-24 14:20:00,41.9,41.94,41.88,41.94,17700.0,36.8357,36.8709,36.8181,36.8709,17700.0
2012-02-24 14:30:00,41.94,41.94,41.81,41.85,25600.0,36.8709,36.8709,36.7566,36.7917,25600.0
2012-02-24 14:40:00,41.84,41.84,41.77,41.77,23000.0,36.783,36.783,36.7214,36.7214,23000.0
2012-02-24 14:50:00,41.77,41.77,41.7,41.72,43700.0,36.7214,36.7214,36.6599,36.6775,43700.0
2012-02-24 15:00:00,41.72,41.73,41.71,41.72,53200.0,36.6775,36.6863,36.6687,36.6775,53200.0
2012-02-24 15:10:00,41.73,41.73,41.66,41.7,47800.0,36.6863,36.6863,36.6247,36.6599,47800.0
2012-02-24 15:20:00,41.69,41.74,41.69,41.74,46100.0,36.6511,36.695,36.6511,36.695,46100.0
2012-02-24 15:30:00,41.75,41.75,41.67,41.67,49700.0,36.7038,36.7038,36.6335,36.6335,49700.0
2012-02-24 15:40:00,41.67,41.71,41.62,41.64,112500.0,36.6335,36.6687,36.5895,36.6071,112500.0
2012-02-24 15:50:00,41.64,41.75,41.62,41.66,109600.0,36.6071,36.7038,36.5895,36.6247,109600.0
2012-02-27 09:30:00,41.46,41.68,41.46,41.63,41700.0,36.4489,36.6423,36.4489,36.5983,41700.0
2012-02-27 09:40:00,41.64,41.76,41.58,41.68,26600.0,36.6071,36.7126,36.5544,36.6423,26600.0
2012-02-27 09:50:00,41.68,41.7,41.57,41.57,21600.0,36.6423,36.6599,36.5456,36.5456,21600.0
2012-02-27 10:00:00,41.57,41.66,41.5,41.51,44500.0,36.5456,36.6247,36.4841,36.4928,44500.0
2012-02-27 10:10:00,41.51,41.52,41.42,41.48,55700.0,36.4928,36.5016,36.4137,36.4665,55700.0
2012-02-27 10:20:00,41.48,41.5,41.44,41.48,6600.0,36.4665,36.4841,36.4313,36.4665,6600.0
2012-02-27 10:30:00,41.46,41.55,41.46,41.53,110300.0,36.4489,36.528,36.4489,36.5104,110300.0
2012-02-27 10:40:00,41.53,41.58,41.53,41.53,75100.0,36.5104,36.5544,36.5104,36.5104,75100.0
2012-02-27 10:50:00,41.53,41.58,41.53,41.57,14000.0,36.5104,36.5544,36.5104,36.5456,14000.0
2012-02-27 11:00:00,41.57,41.6,41.56,41.59,16400.0,36.5456,36.572,36.5368,36.5632,16400.0
2012-02-27 11:10:00,41.6,41.66,41.59,41.6,43300.0,36.572,36.6247,36.5632,36.572,43300.0
2012-02-27 11:20:00,41.6,41.6,41.51,41.52,31800.0,36.572,36.572,36.4928,36.5016,31800.0
2012-02-27 11:30:00,41.52,41.53,41.5,41.51,29600.0,36.5016,36.5104,36.4841,36.4928,29600.0
2012-02-27 11:40:00,41.51,41.57,41.47,41.47,31800.0,36.4928,36.5456,36.4577,36.4577,31800.0
2012-02-27 11:50:00,41.48,41.48,41.44,41.44,21500.0,36.4665,36.4665,36.4313,36.4313,21500.0
2012-02-27 12:00:00,41.45,41.48,41.41,41.46,163700.0,36.4401,36.4665,36.4049,36.4489,163700.0
2012-02-27 12:10:00,41.46,41.48,41.42,41.44,61500.0,36.4489,36.4665,36.4137,36.4313,61500.0
2012-02-27 12:20:00,41.44,41.51,41.39,41.5,31900.0,36.4313,36.4928,36.3873,36.4841,31900.0
2012-02-27 12:30:00,41.49,41.51,41.49,41.5,12000.0,36.4753,36.4928,36.4753,36.4841,12000.0
2012-02-27 12:40:00,41.5,41.54,41.47,41.48,21100.0,36.4841,36.5192,36.4577,36.4665,21100.0
2012-02-27 12:50:00,41.48,41.51,41.48,41.49,16100.0,36.4665,36.4928,36.4665,36.4753,16100.0
2012-02-27 13:00:00,41.5,41.51,41.48,41.5,11600.0,36.4841,36.4928,36.4665,36.4841,11600.0
2012-02-27 13:10:00,41.5,41.54,41.5,41.54,9600.0,36.4841,36.5192,36.4841,36.5192,9600.0
2012-02-27 13:20:00,41.53,41.57,41.51,41.56,18900.0,36.5104,36.5456,36.4928,36.5368,18900.0
2012-02-27 13:30:00,41.57,41.62,41.54,41.62,7700.0,36.5456,36.5895,36.5192,36.5895,7700.0
2012-02-27 13:40:00,41.61,41.62,41.56,41.59,8000.0,36.5808,36.5895,36.5368,36.5632,8000.0
2012-02-27 13:50:00,41.6,41.6,41.52,41.52,25800.0,36.572,36.572,36.5016,36.5016,25800.0
2012-02-27 14:00:00,41.52,41.63,41.52,41.61,14000.0,36.5016,36.5983,36.5016,36.5808,14000.0
2012-02-27 14:10:00,41.62,41.64,41.59,41.59,17000.0,36.5895,36.6071,36.5632,36.5632,17000.0
2012-02-27 14:20:00,41.59,41.64,41.59,41.63,16100.0,36.5632,36.6071,36.5632,36.5983,16100.0
2012-02-27 14:30:00,41.63,41.64,41.57,41.59,17300.0,36.5983,36.6071,36.5456,36.5632,17300.0
2012-02-27 14:40:00,41.61,41.64,41.55,41.55,56600.0,36.5808,36.6071,36.528,36.528,56600.0
2012-02-27 14:50:00,41.56,41.56,41.41,41.44,48100.0,36.5368,36.5368,36.4049,36.4313,48100.0
2012-02-27 15:00:00,41.45,41.5,41.44,41.45,50200.0,36.4401,36.4841,36.4313,36.4401,50200.0
2012-02-27 15:10:00,41.45,41.49,41.4,41.46,57300.0,36.4401,36.4753,36.3961,36.4489,57300.0
2012-02-27 15:20:00,41.46,41.7,41.46,41.67,61500.0,36.4489,36.6599,36.4489,36.6335,61500.0
2012-02-27 15:30:00,41.66,41.7,41.61,41.66,38100.0,36.6247,36.6599,36.5808,36.6247,38100.0
2012-02-27 15:40:00,41.66,41.71,41.61,41.69,51700.0,36.6247,36.6687,36.5808,36.6511,51700.0
2012-02-27 15:50:00,41.69,41.73,41.57,41.59,166400.0,36.6511,36.6863,36.5456,36.5632,166400.0
2012-02-28 09:30:00,41.75,41.75,41.54,41.54,34800.0,36.7038,36.7038,36.5192,36.5192,34800.0
2012-02-28 09:40:00,41.54,41.56,41.45,41.48,35600.0,36.5192,36.5368,36.4401,36.4665,35600.0
2012-02-28 09:50:00,41.48,41.51,41.41,41.43,36200.0,36.4665,36.4928,36.4049,36.4225,36200.0
2012-02-28 10:00:00,41.43,41.47,41.2,41.41,128500.0,36.4225,36.4577,36.2203,36.4049,128500.0
2012-02-28 10:10:00,41.41,41.54,41.41,41.54,18200.0,36.4049,36.5192,36.4049,36.5192,18200.0
2012-02-28 10:20:00,41.54,41.71,41.54,41.64,29800.0,36.5192,36.6687,36.5192,36.6071,29800.0
2012-02-28 10:30:00,41.65,41.7,41.56,41.62,47200.0,36.6159,36.6599,36.5368,36.5895,47200.0
2012-02-28 10:40:00,41.62,41.68,41.58,41.64,19800.0,36.5895,36.6423,36.5544,36.6071,19800.0
2012-02-28 10:50:00,41.64,41.73,41.48,41.5,54800.0,36.6071,36.6863,36.4665,36.4841,54800.0
2012-02-28 11:00:00,41.49,41.7,41.49,41.68,26200.0,36.4753,36.6599,36.4753,36.6423,26200.0
2012-02-28 11:10:00,41.67,41.75,41.66,41.73,30200.0,36.6335,36.7038,36.6247,36.6863,30200.0
2012-02-28 11:20:00,41.73,41.87,41.72,41.77,35900.0,36.6863,36.8093,36.6775,36.7214,35900.0
2012-02-28 11:30:00,41.76,41.78,41.71,41.78,13300.0,36.7126,36.7302,36.6687,36.7302,13300.0
2012-02-28 11:40:00,41.78,41.79,41.72,41.73,17700.0,36.7302,36.739,36.6775,36.6863,17700.0
2012-02-28 11:50:00,41.73,41.74,41.69,41.71,15500.0,36.6863,36.695,36.6511,36.6687,15500.0
2012-02-28 12:00:00,41.72,41.75,41.7,41.73,29800.0,36.6775,36.7038,36.6599,36.6863,29800.0
2012-02-28 12:10:00,41.73,41.8,41.73,41.79,15000.0,36.6863,36.7478,36.6863,36.739,15000.0
2012-02-28 12:20:00,41.79,41.81,41.74,41.79,23400.0,36.739,36.7566,36.695,36.739,23400.0
2012-02-28 12:30:00,41.79,41.81,41.77,41.79,10600.0,36.739,36.7566,36.7214,36.739,10600.0
2012-02-28 12:40:00,41.81,41.86,41.81,41.86,10800.0,36.7566,36.8005,36.7566,36.8005,10800.0
2012-02-28 12:50:00,41.86,41.88,41.82,41.86,24100.0,36.8005,36.8181,36.7654,36.8005,24100.0
2012-02-28 13:00:00,41.86,41.89,41.84,41.88,18500.0,36.8005,36.8269,36.783,36.8181,18500.0
2012-02-28 13:10:00,41.89,41.9,41.88,41.9,23400.0,36.8269,36.8357,36.8181,36.8357,23400.0
2012-02-28 13:20:00,41.91,41.92,41.89,41.92,20500.0,36.8445,36.8533,36.8269,36.8533,20500.0
2012-02-28 13:30:00,41.92,41.94,41.82,41.83,21100.0,36.8533,36.8709,36.7654,36.7742,21100.0
2012-02-28 13:40:00,41.83,41.83,41.78,41.78,12800.0,36.7742,36.7742,36.7302,36.7302,12800.0
2012-02-28 13:50:00,41.77,41.77,41.72,41.73,13100.0,36.7214,36.7214,36.6775,36.6863,13100.0
2012-02-28 14:00:00,41.72,41.8,41.7,41.73,44600.0,36.6775,36.7478,36.6599,36.6863,44600.0
2012-02-28 14:10:00,41.72,41.79,41.7,41.71,42000.0,36.6775,36.739,36.6599,36.6687,42000.0
2012-02-28 14:20:00,41.71,41.75,41.71,41.73,14500.0,36.6687,36.7038,36.6687,36.6863,14500.0
2012-02-28 14:30:00,41.74,41.79,41.73,41.77,14300.0,36.695,36.739,36.6863,36.7214,14300.0
2012-02-28 14:40:00,41.77,41.82,41.77,41.82,14000.0,36.7214,36.7654,36.7214,36.7654,14000.0
2012-02-28 14:50:00,41.81,41.87,41.8,41.86,15700.0,36.7566,36.8093,36.7478,36.8005,15700.0
2012-02-28 15:00:00,41.85,41.9,41.84,41.88,17800.0,36.7917,36.8357,36.783,36.8181,17800.0
2012-02-28 15:10:00,41.88,41.95,41.86,41.93,23500.0,36.8181,36.8797,36.8005,36.8621,23500.0
2012-02-28 15:20:00,41.92,42.06,41.92,42.04,50400.0,36.8533,36.9764,36.8533,36.9588,50400.0
2012-02-28 15:30:00,42.05,42.12,42.05,42.08,62700.0,36.9676,37.0291,36.9676,36.994,62700.0
2012-02-28 15:40:00,42.08,42.28,42.07,42.27,183900.0,36.994,37.1698,36.9852,37.161,183900.0
2012-02-28 15:50:00,42.26,42.3,42.18,42.28,247900.0,37.1522,37.1874,37.0819,37.1698,247900.0
2012-02-29 09:30:00,42.4,42.44,42.22,42.27,25000.0,37.2753,37.3104,37.117,37.161,25000.0
2012-02-29 09:40:00,42.26,42.27,42.15,42.2,12200.0,37.1522,37.161,37.0555,37.0994,12200.0
2012-02-29 09:50:00,42.2,42.2,42.03,42.07,36100.0,37.0994,37.0994,36.95,36.9852,36100.0
2012-02-29 10:00:00,42.04,42.1,41.96,42.02,22600.0,36.9588,37.0115,36.8885,36.9412,22600.0
2012-02-29 10:10:00,42.03,42.03,41.96,42.0,13400.0,36.95,36.95,36.8885,36.9236,13400.0
2012-02-29 10:20:00,42.0,42.02,41.98,41.98,15800.0,36.9236,36.9412,36.906,36.906,15800.0
2012-02-29 10:30:00,41.96,42.03,41.95,42.0,31700.0,36.8885,36.95,36.8797,36.9236,31700.0
2012-02-29 10:40:00,42.0,42.03,41.9,41.94,25700.0,36.9236,36.95,36.8357,36.8709,25700.0
2012-02-29 10:50:00,41.94,41.95,41.78,41.78,23500.0,36.8709,36.8797,36.7302,36.7302,23500.0
2012-02-29 11:00:00,41.78,41.87,41.78,41.85,35300.0,36.7302,36.8093,36.7302,36.7917,35300.0
2012-02-29 11:10:00,41.85,41.86,41.8,41.82,14000.0,36.7917,36.8005,36.7478,36.7654,14000.0
2012-02-29 11:20:00,41.82,41.82,41.73,41.74,13300.0,36.7654,36.7654,36.6863,36.695,13300.0
2012-02-29 11:30:00,41.74,41.87,41.71,41.87,16100.0,36.695,36.8093,36.6687,36.8093,16100.0
2012-02-29 11:40:00,41.86,41.87,41.79,41.8,13800.0,36.8005,36.8093,36.739,36.7478,13800.0
2012-02-29 11:50:00,41.8,41.86,41.79,41.85,8100.0,36.7478,36.8005,36.739,36.7917,8100.0
2012-02-29 12:00:00,41.85,41.92,41.81,41.92,15300.0,36.7917,36.8533,36.7566,36.8533,15300.0
2012-02-29 12:10:00,41.92,42.02,41.92,42.01,28800.0,36.8533,36.9412,36.8533,36.9324,28800.0
2012-02-29 12:20:00,42.01,42.03,41.99,42.01,14000.0,36.9324,36.95,36.9148,36.9324,14000.0
2012-02-29 12:30:00,42.01,42.11,42.01,42.11,18400.0,36.9324,37.0203,36.9324,37.0203,18400.0
2012-02-29 12:40:00,42.11,42.15,41.98,41.98,10100.0,37.0203,37.0555,36.906,36.906,10100.0
2012-02-29 12:50:00,42.0,42.03,41.98,42.0,9200.0,36.9236,36.95,36.906,36.9236,9200.0
2012-02-29 13:00:00,42.01,42.09,41.99,42.09,15400.0,36.9324,37.0027,36.9148,37.0027,15400.0
2012-02-29 13:10:00,42.09,42.09,42.04,42.09,13300.0,37.0027,37.0027,36.9588,37.0027,13300.0
2012-02-29 13:20:00,42.08,42.14,42.08,42.09,12500.0,36.994,37.0467,36.994,37.0027,12500.0
2012-02-29 13:30:00,42.09,42.1,42.05,42.07,7200.0,37.0027,37.0115,36.9676,36.9852,7200.0
2012-02-29 13:40:00,42.07,42.07,42.06,42.07,3500.0,36.9852,36.9852,36.9764,36.9852,3500.0
2012-02-29 13:50:00,42.06,42.07,42.03,42.05,19100.0,36.9764,36.9852,36.95,36.9676,19100.0
2012-02-29 14:00:00,42.05,42.12,42.0,42.09,27900.0,36.9676,37.0291,36.9236,37.0027,27900.0
2012-02-29 14:10:00,42.09,42.22,42.08,42.14,54600.0,37.0027,37.117,36.994,37.0467,54600.0
2012-02-29 14:20:00,42.15,42.15,42.02,42.02,18900.0,37.0555,37.0555,36.9412,36.9412,18900.0
2012-02-29 14:30:00,42.03,42.24,41.98,42.24,272200.0,36.95,37.1346,36.906,37.1346,272200.0
2012-02-29 14:40:00,42.24,42.28,42.18,42.18,24300.0,37.1346,37.1698,37.0819,37.0819,24300.0
2012-02-29 14:50:00,42.19,42.32,42.15,42.32,50100.0,37.0907,37.2049,37.0555,37.2049,50100.0
2012-02-29 15:00:00,42.32,42.32,42.27,42.28,23400.0,37.2049,37.2049,37.161,37.1698,23400.0
2012-02-29 15:10:00,42.27,42.4,42.27,42.38,38700.0,37.161,37.2753,37.161,37.2577,38700.0
2012-02-29 15:20:00,42.38,42.38,42.28,42.32,25000.0,37.2577,37.2577,37.1698,37.2049,25000.0
2012-02-29 15:30:00,42.32,42.32,42.18,42.2,39100.0,37.2049,37.2049,37.0819,37.0994,39100.0
2012-02-29 15:40:00,42.19,42.19,42.01,42.05,163700.0,37.0907,37.0907,36.9324,36.9676,163700.0
2012-02-29 15:50:00,42.05,42.07,41.94,42.05,175800.0,36.9676,36.9852,36.8709,36.9676,175800.0
2012-03-01 09:30:00,42.15,42.31,42.05,42.05,42600.0,37.0555,37.1962,36.9676,36.9676,42600.0
2012-03-01 09:40:00,42.04,42.31,42.04,42.24,43500.0,36.9588,37.1962,36.9588,37.1346,43500.0
2012-03-01 09:50:00,42.19,42.22,42.1,42.19,14800.0,37.0907,37.117,37.0115,37.0907,14800.0
2012-03-01 10:00:00,42.15,42.2,42.1,42.1,12500.0,37.0555,37.0994,37.0115,37.0115,12500.0
2012-03-01 10:10:00,42.12,42.18,42.1,42.16,24900.0,37.0291,37.0819,37.0115,37.0643,24900.0
2012-03-01 10:20:00,42.16,42.2,42.11,42.11,70300.0,37.0643,37.0994,37.0203,37.0203,70300.0
2012-03-01 10:30:00,42.11,42.2,42.09,42.19,30700.0,37.0203,37.0994,37.0027,37.0907,30700.0
2012-03-01 10:40:00,42.19,42.24,42.18,42.21,35800.0,37.0907,37.1346,37.0819,37.1082,35800.0
2012-03-01 10:50:00,42.2,42.26,42.18,42.25,135900.0,37.0994,37.1522,37.0819,37.1434,135900.0
2012-03-01 11:00:00,42.26,42.3,42.25,42.3,24700.0,37.1522,37.1874,37.1434,37.1874,24700.0
2012-03-01 11:10:00,42.3,42.39,42.29,42.32,27200.0,37.1874,37.2665,37.1786,37.2049,27200.0
2012-03-01 11:20:00,42.31,42.34,42.25,42.27,21000.0,37.1962,37.2225,37.1434,37.161,21000.0
2012-03-01 11:30:00,42.28,42.37,42.22,42.36,22000.0,37.1698,37.2489,37.117,37.2401,22000.0
2012-03-01 11:40:00,42.36,42.44,42.36,42.4,17800.0,37.2401,37.3104,37.2401,37.2753,17800.0
2012-03-01 11:50:00,42.4,42.51,42.36,42.5,16600.0,37.2753,37.372,37.2401,37.3632,16600.0
2012-03-01 12:00:00,42.51,42.51,42.42,42.43,40300.0,37.372,37.372,37.2929,37.3016,40300.0
2012-03-01 12:10:00,42.44,42.52,42.44,42.52,367300.0,37.3104,37.3808,37.3104,37.3808,367300.0
2012-03-01 12:20:00,42.53,42.59,42.52,42.57,35100.0,37.3896,37.4423,37.3808,37.4247,35100.0
2012-03-01 12:30:00,42.57,42.71,42.57,42.71,70000.0,37.4247,37.5478,37.4247,37.5478,70000.0
2012-03-01 12:40:00,42.72,42.75,42.71,42.71,17900.0,37.5566,37.583,37.5478,37.5478,17900.0
2012-03-01 12:50:00,42.72,42.72,42.62,42.63,10400.0,37.5566,37.5566,37.4687,37.4775,10400.0
2012-03-01 13:00:00,42.63,42.67,42.62,42.66,13000.0,37.4775,37.5126,37.4687,37.5038,13000.0
2012-03-01 13:10:00,42.67,42.68,42.65,42.66,11600.0,37.5126,37.5214,37.4951,37.5038,11600.0
2012-03-01 13:20:00,42.66,42.71,42.65,42.7,17900.0,37.5038,37.5478,37.4951,37.539,17900.0
2012-03-01 13:30:00,42.7,42.74,42.67,42.74,25100.0,37.539,37.5742,37.5126,37.5742,25100.0
2012-03-01 13:40:00,42.74,42.79,42.68,42.77,126200.0,37.5742,37.6181,37.5214,37.6006,126200.0
2012-03-01 13:50:00,42.76,42.78,42.69,42.76,100900.0,37.5918,37.6093,37.5302,37.5918,100900.0
2012-03-01 14:00:00,42.76,42.85,42.76,42.82,48000.0,37.5918,37.6709,37.5918,37.6445,48000.0
2012-03-01 14:10:00,42.8,42.87,42.79,42.83,187300.0,37.6269,37.6885,37.6181,37.6533,187300.0
2012-03-01 14:20:00,42.84,43.05,42.81,43.0,104700.0,37.6621,37.8467,37.6357,37.8028,104700.0
2012-03-01 14:30:00,43.0,43.05,42.91,42.91,44100.0,37.8028,37.8467,37.7236,37.7236,44100.0
2012-03-01 14:40:00,42.91,42.93,42.82,42.87,53500.0,37.7236,37.7412,37.6445,37.6885,53500.0
2012-03-01 14:50:00,42.87,42.92,42.85,42.9,49500.0,37.6885,37.7324,37.6709,37.7148,49500.0
2012-03-01 15:00:00,42.88,42.93,42.84,42.85,87900.0,37.6973,37.7412,37.6621,37.6709,87900.0
2012-03-01 15:10:00,42.85,42.98,42.85,42.9,139500.0,37.6709,37.7852,37.6709,37.7148,139500.0
2012-03-01 15:20:00,42.9,43.01,42.82,42.97,79300.0,37.7148,37.8115,37.6445,37.7764,79300.0
2012-03-01 15:30:00,42.96,43.01,42.93,43.01,83500.0,37.7676,37.8115,37.7412,37.8115,83500.0
2012-03-01 15:40:00,43.01,43.02,42.94,43.01,81300.0,37.8115,37.8203,37.75,37.8115,81300.0
2012-03-01 15:50:00,43.01,43.12,43.01,43.01,129300.0,37.8115,37.9082,37.8115,37.8115,129300.0
2012-03-02 09:30:00,42.99,43.04,42.65,42.82,90600.0,37.794,37.8379,37.4951,37.6445,90600.0
2012-03-02 09:40:00,42.86,42.9,42.75,42.84,52100.0,37.6797,37.7148,37.583,37.6621,52100.0
2012-03-02 09:50:00,42.84,42.92,42.7,42.9,65100.0,37.6621,37.7324,37.539,37.7148,65100.0
2012-03-02 10:00:00,42.88,42.91,42.83,42.86,65500.0,37.6973,37.7236,37.6533,37.6797,65500.0
2012-03-02 10:10:00,42.85,42.91,42.85,42.89,125300.0,37.6709,37.7236,37.6709,37.706,125300.0
2012-03-02 10:20:00,42.9,42.97,42.85,42.94,70500.0,37.7148,37.7764,37.6709,37.75,70500.0
2012-03-02 10:30:00,42.93,42.95,42.85,42.93,56700.0,37.7412,37.7588,37.6709,37.7412,56700.0
2012-03-02 10:40:00,42.93,42.93,42.83,42.87,39600.0,37.7412,37.7412,37.6533,37.6885,39600.0
2012-03-02 10:50:00,42.87,42.93,42.86,42.91,20100.0,37.6885,37.7412,37.6797,37.7236,20100.0
2012-03-02 11:00:00,42.91,42.98,42.89,42.97,41400.0,37.7236,37.7852,37.706,37.7764,41400.0
2012-03-02 11:10:00,42.96,42.99,42.89,42.99,27100.0,37.7676,37.794,37.706,37.794,27100.0
2012-03-02 11:20:00,42.98,43.0,42.92,43.0,25900.0,37.7852,37.8028,37.7324,37.8028,25900.0
2012-03-02 11:30:00,43.01,43.1,43.0,43.04,32900.0,37.8115,37.8907,37.8028,37.8379,32900.0
2012-03-02 11:40:00,43.03,43.06,42.95,42.95,37400.0,37.8291,37.8555,37.7588,37.7588,37400.0
2012-03-02 11:50:00,42.95,43.03,42.95,43.02,17600.0,37.7588,37.8291,37.7588,37.8203,17600.0
2012-03-02 12:00:00,43.01,43.01,42.97,43.01,17500.0,37.8115,37.8115,37.7764,37.8115,17500.0
2012-03-02 12:10:00,43.0,43.03,42.98,43.0,72900.0,37.8028,37.8291,37.7852,37.8028,72900.0
2012-03-02 12:20:00,43.0,43.01,42.92,42.93,30700.0,37.8028,37.8115,37.7324,37.7412,30700.0
2012-03-02 12:30:00,42.93,42.94,42.81,42.81,24300.0,37.7412,37.75,37.6357,37.6357,24300.0
2012-03-02 12:40:00,42.82,42.84,42.78,42.82,28400.0,37.6445,37.6621,37.6093,37.6445,28400.0
2012-03-02 12:50:00,42.83,42.91,42.79,42.9,20800.0,37.6533,37.7236,37.6181,37.7148,20800.0
2012-03-02 13:00:00,42.9,42.9,42.8,42.83,13800.0,37.7148,37.7148,37.6269,37.6533,13800.0
2012-03-02 13:10:00,42.83,42.83,42.76,42.81,14100.0,37.6533,37.6533,37.5918,37.6357,14100.0
2012-03-02 13:20:00,42.8,42.85,42.75,42.82,46800.0,37.6269,37.6709,37.583,37.6445,46800.0
2012-03-02 13:30:00,42.81,42.85,42.79,42.8,41900.0,37.6357,37.6709,37.6181,37.6269,41900.0
2012-03-02 13:40:00,42.81,42.86,42.79,42.82,50400.0,37.6357,37.6797,37.6181,37.6445,50400.0
2012-03-02 13:50:00,42.81,42.87,42.79,42.83,64400.0,37.6357,37.6885,37.6181,37.6533,64400.0
2012-03-02 14:00:00,42.82,42.89,42.8,42.84,32000.0,37.6445,37.706,37.6269,37.6621,32000.0
2012-03-02 14:10:00,42.85,42.87,42.82,42.86,38900.0,37.6709,37.6885,37.6445,37.6797,38900.0
2012-03-02 14:20:00,42.86,42.86,42.83,42.85,21000.0,37.6797,37.6797,37.6533,37.6709,21000.0
2012-03-02 14:30:00,42.84,42.86,42.82,42.83,33000.0,37.6621,37.6797,37.6445,37.6533,33000.0
2012-03-02 14:40:00,42.83,42.86,42.82,42.84,48100.0,37.6533,37.6797,37.6445,37.6621,48100.0
2012-03-02 14:50:00,42.83,42.85,42.83,42.83,21100.0,37.6533,37.6709,37.6533,37.6533,21100.0
2012-03-02 15:00:00,42.83,42.86,42.82,42.86,23300.0,37.6533,37.6797,37.6445,37.6797,23300.0
2012-03-02 15:10:00,42.85,42.85,42.8,42.83,79500.0,37.6709,37.6709,37.6269,37.6533,79500.0
2012-03-02 15:20:00,42.83,42.83,42.77,42.78,31300.0,37.6533,37.6533,37.6006,37.6093,31300.0
2012-03-02 15:30:00,42.78,42.8,42.76,42.77,30300.0,37.6093,37.6269,37.5918,37.6006,30300.0
2012-03-02 15:40:00,42.77,42.78,42.71,42.76,36100.0,37.6006,37.6093,37.5478,37.5918,36100.0
2012-03-02 15:50:00,42.76,42.83,42.75,42.76,76700.0,37.5918,37.6533,37.583,37.5918,76700.0
2012-03-05 09:30:00,42.85,42.92,42.75,42.8,23500.0,37.6709,37.7324,37.583,37.6269,23500.0
2012-03-05 09:40:00,42.8,42.8,42.67,42.8,37200.0,37.6269,37.6269,37.5126,37.6269,37200.0
2012-03-05 09:50:00,42.82,42.99,42.81,42.96,37200.0,37.6445,37.794,37.6357,37.7676,37200.0
2012-03-05 10:00:00,42.96,43.07,42.93,43.01,24400.0,37.7676,37.8643,37.7412,37.8115,24400.0
2012-03-05 10:10:00,43.0,43.05,42.89,42.9,30800.0,37.8028,37.8467,37.706,37.7148,30800.0
2012-03-05 10:20:00,42.9,42.97,42.86,42.91,43700.0,37.7148,37.7764,37.6797,37.7236,43700.0
2012-03-05 10:30:00,42.91,42.98,42.88,42.93,36200.0,37.7236,37.7852,37.6973,37.7412,36200.0
2012-03-05 10:40:00,42.94,42.99,42.93,42.94,9300.0,37.75,37.794,37.7412,37.75,9300.0
2012-03-05 10:50:00,42.95,43.01,42.94,43.01,25600.0,37.7588,37.8115,37.75,37.8115,25600.0
2012-03-05 11:00:00,43.01,43.12,43.01,43.12,35800.0,37.8115,37.9082,37.8115,37.9082,35800.0
2012-03-05 11:10:00,43.09,43.1,43.02,43.03,10500.0,37.8819,37.8907,37.8203,37.8291,10500.0
2012-03-05 11:20:00,43.04,43.07,43.01,43.07,18600.0,37.8379,37.8643,37.8115,37.8643,18600.0
2012-03-05 11:30:00,43.07,43.08,42.95,42.96,15900.0,37.8643,37.8731,37.7588,37.7676,15900.0
2012-03-05 11:40:00,42.96,43.01,42.93,42.95,16800.0,37.7676,37.8115,37.7412,37.7588,16800.0
2012-03-05 11:50:00,42.95,42.99,42.93,42.98,6600.0,37.7588,37.794,37.7412,37.7852,6600.0
2012-03-05 12:00:00,42.97,43.02,42.96,43.02,24000.0,37.7764,37.8203,37.7676,37.8203,24000.0
2012-03-05 12:10:00,43.03,43.1,43.03,43.06,40400.0,37.8291,37.8907,37.8291,37.8555,40400.0
2012-03-05 12:20:00,43.07,43.1,43.04,43.08,10300.0,37.8643,37.8907,37.8379,37.8731,10300.0
2012-03-05 12:30:00,43.08,43.11,43.07,43.1,12100.0,37.8731,37.8995,37.8643,37.8907,12100.0
2012-03-05 12:40:00,43.1,43.17,43.09,43.17,14600.0,37.8907,37.9522,37.8819,37.9522,14600.0
2012-03-05 12:50:00,43.17,43.17,43.13,43.14,17200.0,37.9522,37.9522,37.917,37.9258,17200.0
2012-03-05 13:00:00,43.13,43.18,43.12,43.18,12500.0,37.917,37.961,37.9082,37.961,12500.0
2012-03-05 13:10:00,43.17,43.22,43.17,43.2,13100.0,37.9522,37.9962,37.9522,37.9786,13100.0
2012-03-05 13:20:00,43.2,43.28,43.19,43.26,14200.0,37.9786,38.0489,37.9698,38.0313,14200.0
2012-03-05 13:30:00,43.26,43.26,43.14,43.16,38200.0,38.0313,38.0313,37.9258,37.9434,38200.0
2012-03-05 13:40:00,43.17,43.17,43.14,43.16,10500.0,37.9522,37.9522,37.9258,37.9434,10500.0
2012-03-05 13:50:00,43.17,43.17,43.14,43.15,6900.0,37.9522,37.9522,37.9258,37.9346,6900.0
2012-03-05 14:00:00,43.15,43.2,43.15,43.2,14600.0,37.9346,37.9786,37.9346,37.9786,14600.0
2012-03-05 14:10:00,43.2,43.21,43.17,43.17,21900.0,37.9786,37.9874,37.9522,37.9522,21900.0
2012-03-05 14:20:00,43.16,43.2,43.16,43.2,25200.0,37.9434,37.9786,37.9434,37.9786,25200.0
2012-03-05 14:30:00,43.2,43.27,43.18,43.24,51200.0,37.9786,38.0401,37.961,38.0137,51200.0
2012-03-05 14:40:00,43.24,43.29,43.23,43.27,46100.0,38.0137,38.0577,38.005,38.0401,46100.0
2012-03-05 14:50:00,43.27,43.3,43.23,43.25,42400.0,38.0401,38.0665,38.005,38.0225,42400.0
2012-03-05 15:00:00,43.25,43.33,43.25,43.26,24200.0,38.0225,38.0929,38.0225,38.0313,24200.0
2012-03-05 15:10:00,43.26,43.26,43.13,43.19,54000.0,38.0313,38.0313,37.917,37.9698,54000.0
2012-03-05 15:20:00,43.19,43.2,43.16,43.18,16600.0,37.9698,37.9786,37.9434,37.961,16600.0
2012-03-05 15:30:00,43.18,43.22,43.13,43.14,41900.0,37.961,37.9962,37.917,37.9258,41900.0
2012-03-05 15:40:00,43.15,43.2,43.14,43.2,25700.0,37.9346,37.9786,37.9258,37.9786,25700.0
2012-03-05 15:50:00,43.19,43.19,43.13,43.19,77300.0,37.9698,37.9698,37.917,37.9698,77300.0
2012-03-06 09:30:00,43.04,43.07,42.85,42.9,28100.0,37.8379,37.8643,37.6709,37.7148,28100.0
2012-03-06 09:40:00,42.92,42.97,42.8,42.83,54500.0,37.7324,37.7764,37.6269,37.6533,54500.0
2012-03-06 09:50:00,42.82,42.95,42.8,42.82,17200.0,37.6445,37.7588,37.6269,37.6445,17200.0
2012-03-06 10:00:00,42.82,42.84,42.78,42.81,21800.0,37.6445,37.6621,37.6093,37.6357,21800.0
2012-03-06 10:10:00,42.8,42.82,42.77,42.78,43600.0,37.6269,37.6445,37.6006,37.6093,43600.0
2012-03-06 10:20:00,42.78,42.91,42.75,42.89,18400.0,37.6093,37.7236,37.583,37.706,18400.0
2012-03-06 10:30:00,42.88,42.98,42.8,42.92,15900.0,37.6973,37.7852,37.6269,37.7324,15900.0
2012-03-06 10:40:00,42.93,42.99,42.89,42.9,18500.0,37.7412,37.794,37.706,37.7148,18500.0
2012-03-06 10:50:00,42.9,42.9,42.8,42.82,22600.0,37.7148,37.7148,37.6269,37.6445,22600.0
2012-03-06 11:00:00,42.81,42.88,42.75,42.77,118300.0,37.6357,37.6973,37.583,37.6006,118300.0
2012-03-06 11:10:00,42.76,42.77,42.69,42.69,19500.0,37.5918,37.6006,37.5302,37.5302,19500.0
2012-03-06 11:20:00,42.7,42.7,42.53,42.7,75200.0,37.539,37.539,37.3896,37.539,75200.0
2012-03-06 11:30:00,42.71,42.72,42.63,42.7,15500.0,37.5478,37.5566,37.4775,37.539,15500.0
2012-03-06 11:40:00,42.69,42.72,42.68,42.69,13300.0,37.5302,37.5566,37.5214,37.5302,13300.0
2012-03-06 11:50:00,42.68,42.72,42.67,42.68,12500.0,37.5214,37.5566,37.5126,37.5214,12500.0
2012-03-06 12:00:00,42.7,42.7,42.64,42.68,26400.0,37.539,37.539,37.4863,37.5214,26400.0
2012-03-06 12:10:00,42.68,42.69,42.62,42.65,55100.0,37.5214,37.5302,37.4687,37.4951,55100.0
2012-03-06 12:20:00,42.65,42.65,42.58,42.6,12300.0,37.4951,37.4951,37.4335,37.4511,12300.0
2012-03-06 12:30:00,42.59,42.67,42.58,42.65,10200.0,37.4423,37.5126,37.4335,37.4951,10200.0
2012-03-06 12:40:00,42.65,42.65,42.56,42.59,14600.0,37.4951,37.4951,37.4159,37.4423,14600.0
2012-03-06 12:50:00,42.6,42.6,42.49,42.51,29300.0,37.4511,37.4511,37.3544,37.372,29300.0
2012-03-06 13:00:00,42.51,42.61,42.5,42.61,11300.0,37.372,37.4599,37.3632,37.4599,11300.0
2012-03-06 13:10:00,42.6,42.61,42.58,42.58,13900.0,37.4511,37.4599,37.4335,37.4335,13900.0
2012-03-06 13:20:00,42.58,42.61,42.55,42.57,17400.0,37.4335,37.4599,37.4071,37.4247,17400.0
2012-03-06 13:30:00,42.58,42.67,42.57,42.66,18400.0,37.4335,37.5126,37.4247,37.5038,18400.0
2012-03-06 13:40:00,42.67,42.71,42.67,42.71,18500.0,37.5126,37.5478,37.5126,37.5478,18500.0
2012-03-06 13:50:00,42.71,42.76,42.7,42.75,27800.0,37.5478,37.5918,37.539,37.583,27800.0
2012-03-06 14:00:00,42.75,42.76,42.72,42.72,24600.0,37.583,37.5918,37.5566,37.5566,24600.0
2012-03-06 14:10:00,42.72,42.72,42.64,42.67,28800.0,37.5566,37.5566,37.4863,37.5126,28800.0
2012-03-06 14:20:00,42.67,42.68,42.59,42.6,16700.0,37.5126,37.5214,37.4423,37.4511,16700.0
2012-03-06 14:30:00,42.6,42.61,42.53,42.58,18500.0,37.4511,37.4599,37.3896,37.4335,18500.0
2012-03-06 14:40:00,42.58,42.62,42.57,42.58,15500.0,37.4335,37.4687,37.4247,37.4335,15500.0
2012-03-06 14:50:00,42.59,42.61,42.47,42.53,28800.0,37.4423,37.4599,37.3368,37.3896,28800.0
2012-03-06 15:00:00,42.53,42.54,42.46,42.49,27500.0,37.3896,37.3984,37.328,37.3544,27500.0
2012-03-06 15:10:00,42.48,42.62,42.48,42.6,33500.0,37.3456,37.4687,37.3456,37.4511,33500.0
2012-03-06 15:20:00,42.61,42.61,42.55,42.56,25600.0,37.4599,37.4599,37.4071,37.4159,25600.0
2012-03-06 15:30:00,42.55,42.57,42.54,42.55,19300.0,37.4071,37.4247,37.3984,37.4071,19300.0
2012-03-06 15:40:00,42.56,42.63,42.54,42.6,49100.0,37.4159,37.4775,37.3984,37.4511,49100.0
2012-03-06 15:50:00,42.61,42.75,42.59,42.73,158400.0,37.4599,37.583,37.4423,37.5654,158400.0
2012-03-07 09:30:00,42.82,42.86,42.56,42.58,16600.0,37.6445,37.6797,37.4159,37.4335,16600.0
2012-03-07 09:40:00,42.58,42.61,42.5,42.51,8200.0,37.4335,37.4599,37.3632,37.372,8200.0
2012-03-07 09:50:00,42.52,42.66,42.5,42.5,17400.0,37.3808,37.5038,37.3632,37.3632,17400.0
2012-03-07 10:00:00,42.5,42.53,42.46,42.48,13000.0,37.3632,37.3896,37.328,37.3456,13000.0
2012-03-07 10:10:00,42.49,42.56,42.46,42.47,24300.0,37.3544,37.4159,37.328,37.3368,24300.0
2012-03-07 10:20:00,42.48,42.52,42.42,42.52,7500.0,37.3456,37.3808,37.2929,37.3808,7500.0
2012-03-07 10:30:00,42.51,42.62,42.51,42.62,9200.0,37.372,37.4687,37.372,37.4687,9200.0
2012-03-07 10:40:00,42.62,42.62,42.48,42.51,20500.0,37.4687,37.4687,37.3456,37.372,20500.0
2012-03-07 10:50:00,42.52,42.54,42.45,42.46,30200.0,37.3808,37.3984,37.3192,37.328,30200.0
2012-03-07 11:00:00,42.46,42.5,42.42,42.46,50600.0,37.328,37.3632,37.2929,37.328,50600.0
2012-03-07 11:10:00,42.44,42.48,42.4,42.41,18900.0,37.3104,37.3456,37.2753,37.2841,18900.0
2012-03-07 11:20:00,42.41,42.47,42.38,42.39,18400.0,37.2841,37.3368,37.2577,37.2665,18400.0
2012-03-07 11:30:00,42.44,42.49,42.43,42.46,8600.0,37.3104,37.3544,37.3016,37.328,8600.0
2012-03-07 11:40:00,42.47,42.47,42.39,42.4,13100.0,37.3368,37.3368,37.2665,37.2753,13100.0
2012-03-07 11:50:00,42.4,42.4,42.35,42.37,14300.0,37.2753,37.2753,37.2313,37.2489,14300.0
2012-03-07 12:00:00,42.38,42.41,42.37,42.39,23200.0,37.2577,37.2841,37.2489,37.2665,23200.0
2012-03-07 12:10:00,42.39,42.4,42.35,42.36,11400.0,37.2665,37.2753,37.2313,37.2401,11400.0
2012-03-07 12:20:00,42.37,42.37,42.26,42.32,79100.0,37.2489,37.2489,37.1522,37.2049,79100.0
2012-03-07 12:30:00,42.32,42.39,42.31,42.39,22400.0,37.2049,37.2665,37.1962,37.2665,22400.0
2012-03-07 12:40:00,42.41,42.41,42.39,42.4,8700.0,37.2841,37.2841,37.2665,37.2753,8700.0
2012-03-07 12:50:00,42.39,42.41,42.37,42.38,15700.0,37.2665,37.2841,37.2489,37.2577,15700.0
2012-03-07 13:00:00,42.39,42.41,42.39,42.4,19500.0,37.2665,37.2841,37.2665,37.2753,19500.0
2012-03-07 13:10:00,42.4,42.48,42.4,42.43,24300.0,37.2753,37.3456,37.2753,37.3016,24300.0
2012-03-07 13:20:00,42.44,42.45,42.32,42.35,36100.0,37.3104,37.3192,37.2049,37.2313,36100.0
2012-03-07 13:30:00,42.36,42.5,42.35,42.5,9600.0,37.2401,37.3632,37.2313,37.3632,9600.0
2012-03-07 13:40:00,42.5,42.53,42.46,42.5,13000.0,37.3632,37.3896,37.328,37.3632,13000.0
2012-03-07 13:50:00,42.5,42.5,42.39,42.39,23300.0,37.3632,37.3632,37.2665,37.2665,23300.0
2012-03-07 14:00:00,42.39,42.41,42.37,42.4,23600.0,37.2665,37.2841,37.2489,37.2753,23600.0
2012-03-07 14:10:00,42.4,42.4,42.33,42.36,30100.0,37.2753,37.2753,37.2137,37.2401,30100.0
2012-03-07 14:20:00,42.36,42.39,42.35,42.38,17900.0,37.2401,37.2665,37.2313,37.2577,17900.0
2012-03-07 14:30:00,42.38,42.44,42.36,42.38,21200.0,37.2577,37.3104,37.2401,37.2577,21200.0
2012-03-07 14:40:00,42.38,42.43,42.38,42.39,24800.0,37.2577,37.3016,37.2577,37.2665,24800.0
2012-03-07 14:50:00,42.39,42.43,42.39,42.42,19300.0,37.2665,37.3016,37.2665,37.2929,19300.0
2012-03-07 15:00:00,42.43,42.44,42.34,42.35,33600.0,37.3016,37.3104,37.2225,37.2313,33600.0
2012-03-07 15:10:00,42.35,42.41,42.33,42.41,28700.0,37.2313,37.2841,37.2137,37.2841,28700.0
2012-03-07 15:20:00,42.4,42.48,42.39,42.47,28900.0,37.2753,37.3456,37.2665,37.3368,28900.0
2012-03-07 15:30:00,42.48,42.52,42.47,42.48,32400.0,37.3456,37.3808,37.3368,37.3456,32400.0
2012-03-07 15:40:00,42.48,42.5,42.47,42.49,40500.0,37.3456,37.3632,37.3368,37.3544,40500.0
2012-03-07 15:50:00,42.49,42.54,42.47,42.54,84600.0,37.3544,37.3984,37.3368,37.3984,84600.0
2012-03-08 09:30:00,42.6,42.79,42.48,42.76,49400.0,37.4511,37.6181,37.3456,37.5918,49400.0
2012-03-08 09:40:00,42.79,42.9,42.75,42.81,26800.0,37.6181,37.7148,37.583,37.6357,26800.0
2012-03-08 09:50:00,42.8,42.85,42.69,42.73,20400.0,37.6269,37.6709,37.5302,37.5654,20400.0
2012-03-08 10:00:00,42.73,42.8,42.68,42.69,32400.0,37.5654,37.6269,37.5214,37.5302,32400.0
2012-03-08 10:10:00,42.7,42.76,42.67,42.75,48500.0,37.539,37.5918,37.5126,37.583,48500.0
2012-03-08 10:20:00,42.77,42.77,42.65,42.7,30900.0,37.6006,37.6006,37.4951,37.539,30900.0
2012-03-08 10:30:00,42.69,42.72,42.65,42.66,39600.0,37.5302,37.5566,37.4951,37.5038,39600.0
2012-03-08 10:40:00,42.67,42.83,42.67,42.79,17600.0,37.5126,37.6533,37.5126,37.6181,17600.0
2012-03-08 10:50:00,42.8,42.86,42.79,42.8,12000.0,37.6269,37.6797,37.6181,37.6269,12000.0
2012-03-08 11:00:00,42.8,42.86,42.78,42.85,28000.0,37.6269,37.6797,37.6093,37.6709,28000.0
2012-03-08 11:10:00,42.86,42.9,42.84,42.88,8500.0,37.6797,37.7148,37.6621,37.6973,8500.0
2012-03-08 11:20:00,42.88,42.96,42.88,42.95,11200.0,37.6973,37.7676,37.6973,37.7588,11200.0
2012-03-08 11:30:00,42.95,42.98,42.87,42.87,16600.0,37.7588,37.7852,37.6885,37.6885,16600.0
2012-03-08 11:40:00,42.89,42.94,42.73,42.73,16900.0,37.706,37.75,37.5654,37.5654,16900.0
2012-03-08 11:50:00,42.73,42.81,42.72,42.79,17100.0,37.5654,37.6357,37.5566,37.6181,17100.0
2012-03-08 12:00:00,42.79,42.8,42.71,42.73,6100.0,37.6181,37.6269,37.5478,37.5654,6100.0
2012-03-08 12:10:00,42.75,42.75,42.74,42.75,5100.0,37.583,37.583,37.5742,37.583,5100.0
2012-03-08 12:20:00,42.75,42.76,42.71,42.75,15500.0,37.583,37.5918,37.5478,37.583,15500.0
2012-03-08 12:30:00,42.75,42.78,42.73,42.73,19900.0,37.583,37.6093,37.5654,37.5654,19900.0
2012-03-08 12:40:00,42.73,42.75,42.73,42.75,8700.0,37.5654,37.583,37.5654,37.583,8700.0
2012-03-08 12:50:00,42.75,42.75,42.75,42.75,7000.0,37.583,37.583,37.583,37.583,7000.0
2012-03-08 13:00:00,42.75,42.8,42.74,42.75,13700.0,37.583,37.6269,37.5742,37.583,13700.0
2012-03-08 13:10:00,42.76,42.89,42.75,42.84,10800.0,37.5918,37.706,37.583,37.6621,10800.0
2012-03-08 13:20:00,42.84,42.93,42.83,42.93,17100.0,37.6621,37.7412,37.6533,37.7412,17100.0
2012-03-08 13:30:00,42.93,42.96,42.85,42.9,14800.0,37.7412,37.7676,37.6709,37.7148,14800.0
2012-03-08 13:40:00,42.9,42.99,42.89,42.98,12900.0,37.7148,37.794,37.706,37.7852,12900.0
2012-03-08 13:50:00,42.99,43.05,42.94,43.0,26700.0,37.794,37.8467,37.75,37.8028,26700.0
2012-03-08 14:00:00,43.0,43.06,42.99,43.06,24100.0,37.8028,37.8555,37.794,37.8555,24100.0
2012-03-08 14:10:00,43.05,43.07,43.0,43.02,25300.0,37.8467,37.8643,37.8028,37.8203,25300.0
2012-03-08 14:20:00,43.02,43.08,42.99,43.06,27500.0,37.8203,37.8731,37.794,37.8555,27500.0
2012-03-08 14:30:00,43.06,43.07,43.03,43.05,19900.0,37.8555,37.8643,37.8291,37.8467,19900.0
2012-03-08 14:40:00,43.05,43.12,43.05,43.09,10100.0,37.8467,37.9082,37.8467,37.8819,10100.0
2012-03-08 14:50:00,43.09,43.17,43.09,43.14,26800.0,37.8819,37.9522,37.8819,37.9258,26800.0
2012-03-08 15:00:00,43.13,43.16,43.13,43.15,14500.0,37.917,37.9434,37.917,37.9346,14500.0
2012-03-08 15:10:00,43.15,43.21,43.15,43.19,34300.0,37.9346,37.9874,37.9346,37.9698,34300.0
2012-03-08 15:20:00,43.2,43.26,43.19,43.26,21800.0,37.9786,38.0313,37.9698,38.0313,21800.0
2012-03-08 15:30:00,43.26,43.33,43.25,43.26,71800.0,38.0313,38.0929,38.0225,38.0313,71800.0
2012-03-08 15:40:00,43.26,43.33,43.25,43.3,85700.0,38.0313,38.0929,38.0225,38.0665,85700.0
2012-03-08 15:50:00,43.3,43.38,43.29,43.38,217400.0,38.0665,38.1368,38.0577,38.1368,217400.0
2012-03-09 09:30:00,43.41,43.47,43.25,43.38,33200.0,38.1632,38.2159,38.0225,38.1368,33200.0
2012-03-09 09:40:00,43.36,43.45,43.36,43.45,26100.0,38.1192,38.1984,38.1192,38.1984,26100.0
2012-03-09 09:50:00,43.45,43.5,43.4,43.48,23800.0,38.1984,38.2423,38.1544,38.2247,23800.0
2012-03-09 10:00:00,43.47,43.58,43.47,43.56,84800.0,38.2159,38.3127,38.2159,38.2951,84800.0
2012-03-09 10:10:00,43.55,43.71,43.55,43.69,39100.0,38.2863,38.4269,38.2863,38.4094,39100.0
2012-03-09 10:20:00,43.69,43.72,43.64,43.69,22300.0,38.4094,38.4357,38.3654,38.4094,22300.0
2012-03-09 10:30:00,43.68,43.86,43.68,43.86,64600.0,38.4006,38.5588,38.4006,38.5588,64600.0
2012-03-09 10:40:00,43.86,43.9,43.81,43.9,47800.0,38.5588,38.594,38.5149,38.594,47800.0
2012-03-09 10:50:00,43.9,43.98,43.9,43.98,54600.0,38.594,38.6643,38.594,38.6643,54600.0
2012-03-09 11:00:00,43.97,43.98,43.92,43.95,49300.0,38.6555,38.6643,38.6116,38.6379,49300.0
2012-03-09 11:10:00,43.95,44.0,43.83,43.86,90100.0,38.6379,38.6819,38.5324,38.5588,90100.0
2012-03-09 11:20:00,43.86,43.92,43.82,43.84,57800.0,38.5588,38.6116,38.5236,38.5412,57800.0
2012-03-09 11:30:00,43.83,43.84,43.75,43.77,60300.0,38.5324,38.5412,38.4621,38.4797,60300.0
2012-03-09 11:40:00,43.76,43.79,43.75,43.79,19700.0,38.4709,38.4973,38.4621,38.4973,19700.0
2012-03-09 11:50:00,43.79,43.84,43.79,43.83,5900.0,38.4973,38.5412,38.4973,38.5324,5900.0
2012-03-09 12:00:00,43.82,43.91,43.82,43.9,50900.0,38.5236,38.6028,38.5236,38.594,50900.0
2012-03-09 12:10:00,43.9,43.91,43.8,43.84,14000.0,38.594,38.6028,38.5061,38.5412,14000.0
2012-03-09 12:20:00,43.84,43.9,43.84,43.85,9000.0,38.5412,38.594,38.5412,38.55,9000.0
2012-03-09 12:30:00,43.85,43.89,43.82,43.86,9600.0,38.55,38.5852,38.5236,38.5588,9600.0
2012-03-09 12:40:00,43.86,43.97,43.84,43.94,17900.0,38.5588,38.6555,38.5412,38.6291,17900.0
2012-03-09 12:50:00,43.95,43.98,43.92,43.98,26400.0,38.6379,38.6643,38.6116,38.6643,26400.0
2012-03-09 13:00:00,43.98,44.02,43.92,44.02,25400.0,38.6643,38.6995,38.6116,38.6995,25400.0
2012-03-09 13:10:00,44.02,44.07,43.99,44.07,29400.0,38.6995,38.7434,38.6731,38.7434,29400.0
2012-03-09 13:20:00,44.06,44.09,43.99,44.07,18300.0,38.7346,38.761,38.6731,38.7434,18300.0
2012-03-09 13:30:00,44.07,44.21,44.05,44.17,26000.0,38.7434,38.8665,38.7258,38.8313,26000.0
2012-03-09 13:40:00,44.16,44.16,44.05,44.06,30200.0,38.8225,38.8225,38.7258,38.7346,30200.0
2012-03-09 13:50:00,44.06,44.1,43.97,44.07,27200.0,38.7346,38.7698,38.6555,38.7434,27200.0
2012-03-09 14:00:00,44.06,44.07,43.98,44.07,27200.0,38.7346,38.7434,38.6643,38.7434,27200.0
2012-03-09 14:10:00,44.07,44.14,44.03,44.04,32600.0,38.7434,38.805,38.7083,38.7171,32600.0
2012-03-09 14:20:00,44.05,44.17,44.05,44.15,21700.0,38.7258,38.8313,38.7258,38.8138,21700.0
2012-03-09 14:30:00,44.15,44.27,44.13,44.27,45400.0,38.8138,38.9193,38.7962,38.9193,45400.0
2012-03-09 14:40:00,44.27,44.41,44.26,44.37,59300.0,38.9193,39.0423,38.9105,39.0072,59300.0
2012-03-09 14:50:00,44.38,44.38,44.2,44.28,40600.0,39.016,39.016,38.8577,38.928,40600.0
2012-03-09 15:00:00,44.29,44.33,44.09,44.1,69900.0,38.9368,38.972,38.761,38.7698,69900.0
2012-03-09 15:10:00,44.09,44.19,44.03,44.13,42100.0,38.761,38.8489,38.7083,38.7962,42100.0
2012-03-09 15:20:00,44.14,44.22,44.09,44.17,41100.0,38.805,38.8753,38.761,38.8313,41100.0
2012-03-09 15:30:00,44.17,44.18,44.1,44.12,60100.0,38.8313,38.8401,38.7698,38.7874,60100.0
2012-03-09 15:40:00,44.12,44.13,44.09,44.11,46600.0,38.7874,38.7962,38.761,38.7786,46600.0
2012-03-09 15:50:00,44.11,44.23,44.11,44.22,94500.0,38.7786,38.8841,38.7786,38.8753,94500.0
2012-03-12 09:30:00,44.18,44.32,44.13,44.23,20600.0,38.8401,38.9632,38.7962,38.8841,20600.0
2012-03-12 09:40:00,44.24,44.25,44.17,44.21,13000.0,38.8929,38.9017,38.8313,38.8665,13000.0
2012-03-12 09:50:00,44.19,44.25,44.14,44.18,11300.0,38.8489,38.9017,38.805,38.8401,11300.0
2012-03-12 10:00:00,44.15,44.19,44.12,44.19,15200.0,38.8138,38.8489,38.7874,38.8489,15200.0
2012-03-12 10:10:00,44.17,44.17,44.03,44.09,16100.0,38.8313,38.8313,38.7083,38.761,16100.0
2012-03-12 10:20:00,44.08,44.08,43.96,43.97,19100.0,38.7522,38.7522,38.6467,38.6555,19100.0
2012-03-12 10:30:00,43.97,44.04,43.91,44.03,19300.0,38.6555,38.7171,38.6028,38.7083,19300.0
2012-03-12 10:40:00,44.03,44.17,44.02,44.16,16900.0,38.7083,38.8313,38.6995,38.8225,16900.0
2012-03-12 10:50:00,44.18,44.25,44.14,44.18,28600.0,38.8401,38.9017,38.805,38.8401,28600.0
2012-03-12 11:00:00,44.18,44.18,44.06,44.09,19500.0,38.8401,38.8401,38.7346,38.761,19500.0
2012-03-12 11:10:00,44.09,44.13,44.07,44.12,13600.0,38.761,38.7962,38.7434,38.7874,13600.0
2012-03-12 11:20:00,44.12,44.18,44.09,44.18,24700.0,38.7874,38.8401,38.761,38.8401,24700.0
2012-03-12 11:30:00,44.18,44.19,44.14,44.15,12900.0,38.8401,38.8489,38.805,38.8138,12900.0
2012-03-12 11:40:00,44.15,44.16,44.0,44.01,67400.0,38.8138,38.8225,38.6819,38.6907,67400.0
2012-03-12 11:50:00,44.01,44.02,43.91,43.94,18900.0,38.6907,38.6995,38.6028,38.6291,18900.0
2012-03-12 12:00:00,43.94,43.94,43.85,43.88,32400.0,38.6291,38.6291,38.55,38.5764,32400.0
2012-03-12 12:10:00,43.89,43.9,43.84,43.86,31900.0,38.5852,38.594,38.5412,38.5588,31900.0
2012-03-12 12:20:00,43.87,43.96,43.86,43.87,12900.0,38.5676,38.6467,38.5588,38.5676,12900.0
2012-03-12 12:30:00,43.87,43.94,43.85,43.94,12700.0,38.5676,38.6291,38.55,38.6291,12700.0
2012-03-12 12:40:00,43.93,43.96,43.9,43.91,13900.0,38.6203,38.6467,38.594,38.6028,13900.0
2012-03-12 12:50:00,43.9,43.96,43.86,43.96,13600.0,38.594,38.6467,38.5588,38.6467,13600.0
2012-03-12 13:00:00,43.96,43.97,43.91,43.91,7400.0,38.6467,38.6555,38.6028,38.6028,7400.0
2012-03-12 13:10:00,43.92,43.92,43.83,43.85,15500.0,38.6116,38.6116,38.5324,38.55,15500.0
2012-03-12 13:20:00,43.84,43.9,43.84,43.87,9000.0,38.5412,38.594,38.5412,38.5676,9000.0
2012-03-12 13:30:00,43.87,43.92,43.85,43.86,14900.0,38.5676,38.6116,38.55,38.5588,14900.0
2012-03-12 13:40:00,43.86,43.9,43.86,43.86,10800.0,38.5588,38.594,38.5588,38.5588,10800.0
2012-03-12 13:50:00,43.86,43.87,43.85,43.86,11400.0,38.5588,38.5676,38.55,38.5588,11400.0
2012-03-12 14:00:00,43.86,43.87,43.81,43.83,23700.0,38.5588,38.5676,38.5149,38.5324,23700.0
2012-03-12 14:10:00,43.83,43.83,43.79,43.79,26300.0,38.5324,38.5324,38.4973,38.4973,26300.0
2012-03-12 14:20:00,43.8,43.8,43.66,43.66,45300.0,38.5061,38.5061,38.383,38.383,45300.0
2012-03-12 14:30:00,43.67,43.74,43.66,43.7,30000.0,38.3918,38.4533,38.383,38.4181,30000.0
2012-03-12 14:40:00,43.71,43.74,43.68,43.7,23100.0,38.4269,38.4533,38.4006,38.4181,23100.0
2012-03-12 14:50:00,43.7,43.71,43.68,43.7,29000.0,38.4181,38.4269,38.4006,38.4181,29000.0
2012-03-12 15:00:00,43.71,43.73,43.59,43.61,34700.0,38.4269,38.4445,38.3214,38.339,34700.0
2012-03-12 15:10:00,43.62,43.68,43.62,43.68,35000.0,38.3478,38.4006,38.3478,38.4006,35000.0
2012-03-12 15:20:00,43.68,43.68,43.58,43.58,50000.0,38.4006,38.4006,38.3127,38.3127,50000.0
2012-03-12 15:30:00,43.59,43.59,43.52,43.57,57700.0,38.3214,38.3214,38.2599,38.3039,57700.0
2012-03-12 15:40:00,43.57,43.67,43.56,43.6,70700.0,38.3039,38.3918,38.2951,38.3302,70700.0
2012-03-12 15:50:00,43.6,43.61,43.59,43.61,85000.0,38.3302,38.339,38.3214,38.339,85000.0
2012-03-13 09:30:00,43.82,44.08,43.7,44.03,35500.0,38.5236,38.7522,38.4181,38.7083,35500.0
2012-03-13 09:40:00,44.02,44.02,43.78,43.87,20900.0,38.6995,38.6995,38.4885,38.5676,20900.0
2012-03-13 09:50:00,43.87,43.87,43.72,43.76,49800.0,38.5676,38.5676,38.4357,38.4709,49800.0
2012-03-13 10:00:00,43.75,43.77,43.61,43.61,77100.0,38.4621,38.4797,38.339,38.339,77100.0
2012-03-13 10:10:00,43.62,43.71,43.57,43.57,19800.0,38.3478,38.4269,38.3039,38.3039,19800.0
2012-03-13 10:20:00,43.57,43.67,43.56,43.58,25800.0,38.3039,38.3918,38.2951,38.3127,25800.0
2012-03-13 10:30:00,43.57,43.64,43.53,43.53,16500.0,38.3039,38.3654,38.2687,38.2687,16500.0
2012-03-13 10:40:00,43.53,43.62,43.52,43.57,90100.0,38.2687,38.3478,38.2599,38.3039,90100.0
2012-03-13 10:50:00,43.52,43.66,43.52,43.65,11800.0,38.2599,38.383,38.2599,38.3742,11800.0
2012-03-13 11:00:00,43.66,43.69,43.63,43.64,13100.0,38.383,38.4094,38.3566,38.3654,13100.0
2012-03-13 11:10:00,43.64,43.74,43.63,43.74,29800.0,38.3654,38.4533,38.3566,38.4533,29800.0
2012-03-13 11:20:00,43.73,43.76,43.71,43.73,29400.0,38.4445,38.4709,38.4269,38.4445,29400.0
2012-03-13 11:30:00,43.74,43.75,43.53,43.53,13300.0,38.4533,38.4621,38.2687,38.2687,13300.0
2012-03-13 11:40:00,43.53,43.56,43.42,43.49,48900.0,38.2687,38.2951,38.172,38.2335,48900.0
2012-03-13 11:50:00,43.51,43.55,43.42,43.45,27600.0,38.2511,38.2863,38.172,38.1984,27600.0
2012-03-13 12:00:00,43.46,43.72,43.46,43.61,28100.0,38.2072,38.4357,38.2072,38.339,28100.0
2012-03-13 12:10:00,43.61,43.69,43.61,43.63,4300.0,38.339,38.4094,38.339,38.3566,4300.0
2012-03-13 12:20:00,43.61,43.69,43.61,43.63,5800.0,38.339,38.4094,38.339,38.3566,5800.0
2012-03-13 12:30:00,43.65,43.65,43.47,43.47,18100.0,38.3742,38.3742,38.2159,38.2159,18100.0
2012-03-13 12:40:00,43.47,43.57,43.44,43.52,17000.0,38.2159,38.3039,38.1896,38.2599,17000.0
2012-03-13 12:50:00,43.52,43.57,43.5,43.5,13100.0,38.2599,38.3039,38.2423,38.2423,13100.0
2012-03-13 13:00:00,43.51,43.56,43.49,43.53,30100.0,38.2511,38.2951,38.2335,38.2687,30100.0
2012-03-13 13:10:00,43.51,43.66,43.51,43.59,9100.0,38.2511,38.383,38.2511,38.3214,9100.0
2012-03-13 13:20:00,43.58,43.63,43.58,43.59,8400.0,38.3127,38.3566,38.3127,38.3214,8400.0
2012-03-13 13:30:00,43.59,43.61,43.57,43.59,4100.0,38.3214,38.339,38.3039,38.3214,4100.0
2012-03-13 13:40:00,43.58,43.58,43.52,43.57,12000.0,38.3127,38.3127,38.2599,38.3039,12000.0
2012-03-13 13:50:00,43.57,43.58,43.53,43.54,13300.0,38.3039,38.3127,38.2687,38.2775,13300.0
2012-03-13 14:00:00,43.54,43.64,43.54,43.64,4700.0,38.2775,38.3654,38.2775,38.3654,4700.0
2012-03-13 14:10:00,43.63,43.66,43.62,43.63,7900.0,38.3566,38.383,38.3478,38.3566,7900.0
2012-03-13 14:20:00,43.62,43.7,43.62,43.68,22600.0,38.3478,38.4181,38.3478,38.4006,22600.0
2012-03-13 14:30:00,43.69,43.72,43.67,43.69,14800.0,38.4094,38.4357,38.3918,38.4094,14800.0
2012-03-13 14:40:00,43.7,43.74,43.69,43.7,14500.0,38.4181,38.4533,38.4094,38.4181,14500.0
2012-03-13 14:50:00,43.72,43.73,43.7,43.7,16000.0,38.4357,38.4445,38.4181,38.4181,16000.0
2012-03-13 15:00:00,43.71,43.75,43.67,43.72,35300.0,38.4269,38.4621,38.3918,38.4357,35300.0
2012-03-13 15:10:00,43.72,43.93,43.71,43.93,29200.0,38.4357,38.6203,38.4269,38.6203,29200.0
2012-03-13 15:20:00,43.91,44.0,43.86,43.89,41700.0,38.6028,38.6819,38.5588,38.5852,41700.0
2012-03-13 15:30:00,43.89,43.92,43.87,43.88,18800.0,38.5852,38.6116,38.5676,38.5764,18800.0
2012-03-13 15:40:00,43.88,43.89,43.79,43.86,34200.0,38.5764,38.5852,38.4973,38.5588,34200.0
2012-03-13 15:50:00,43.86,43.93,43.83,43.89,47600.0,38.5588,38.6203,38.5324,38.5852,47600.0
2012-03-14 09:30:00,43.67,43.99,43.67,43.8,21100.0,38.3918,38.6731,38.3918,38.5061,21100.0
2012-03-14 09:40:00,43.84,43.88,43.77,43.82,8700.0,38.5412,38.5764,38.4797,38.5236,8700.0
2012-03-14 09:50:00,43.85,43.94,43.83,43.84,24100.0,38.55,38.6291,38.5324,38.5412,24100.0
2012-03-14 10:00:00,43.87,43.93,43.8,43.93,21900.0,38.5676,38.6203,38.5061,38.6203,21900.0
2012-03-14 10:10:00,43.92,44.0,43.92,44.0,22600.0,38.6116,38.6819,38.6116,38.6819,22600.0
2012-03-14 10:20:00,44.0,44.04,43.98,43.99,74100.0,38.6819,38.7171,38.6643,38.6731,74100.0
2012-03-14 10:30:00,43.99,44.08,43.98,44.08,22100.0,38.6731,38.7522,38.6643,38.7522,22100.0
2012-03-14 10:40:00,44.07,44.07,43.98,44.01,19700.0,38.7434,38.7434,38.6643,38.6907,19700.0
2012-03-14 10:50:00,44.0,44.1,44.0,44.06,17500.0,38.6819,38.7698,38.6819,38.7346,17500.0
2012-03-14 11:00:00,44.05,44.1,44.01,44.07,17800.0,38.7258,38.7698,38.6907,38.7434,17800.0
2012-03-14 11:10:00,44.05,44.1,44.03,44.08,23300.0,38.7258,38.7698,38.7083,38.7522,23300.0
2012-03-14 11:20:00,44.09,44.13,44.03,44.13,20000.0,38.761,38.7962,38.7083,38.7962,20000.0
2012-03-14 11:30:00,44.12,44.13,44.03,44.03,19900.0,38.7874,38.7962,38.7083,38.7083,19900.0
2012-03-14 11:40:00,44.04,44.05,44.02,44.02,9700.0,38.7171,38.7258,38.6995,38.6995,9700.0
2012-03-14 11:50:00,44.02,44.03,44.0,44.02,7300.0,38.6995,38.7083,38.6819,38.6995,7300.0
2012-03-14 12:00:00,44.02,44.09,44.02,44.09,16200.0,38.6995,38.761,38.6995,38.761,16200.0
2012-03-14 12:10:00,44.09,44.11,44.05,44.06,15100.0,38.761,38.7786,38.7258,38.7346,15100.0
2012-03-14 12:20:00,44.06,44.1,44.05,44.09,11200.0,38.7346,38.7698,38.7258,38.761,11200.0
2012-03-14 12:30:00,44.09,44.11,44.08,44.11,7000.0,38.761,38.7786,38.7522,38.7786,7000.0
2012-03-14 12:40:00,44.11,44.19,44.1,44.18,17900.0,38.7786,38.8489,38.7698,38.8401,17900.0
2012-03-14 12:50:00,44.16,44.19,44.13,44.15,10600.0,38.8225,38.8489,38.7962,38.8138,10600.0
2012-03-14 13:00:00,44.16,44.16,44.13,44.14,9600.0,38.8225,38.8225,38.7962,38.805,9600.0
2012-03-14 13:10:00,44.14,44.21,44.12,44.15,50000.0,38.805,38.8665,38.7874,38.8138,50000.0
2012-03-14 13:20:00,44.15,44.21,44.15,44.19,15800.0,38.8138,38.8665,38.8138,38.8489,15800.0
2012-03-14 13:30:00,44.19,44.22,44.18,44.21,47000.0,38.8489,38.8753,38.8401,38.8665,47000.0
2012-03-14 13:40:00,44.2,44.21,44.15,44.18,11200.0,38.8577,38.8665,38.8138,38.8401,11200.0
2012-03-14 13:50:00,44.17,44.18,44.13,44.17,14300.0,38.8313,38.8401,38.7962,38.8313,14300.0
2012-03-14 14:00:00,44.17,44.18,44.09,44.11,13800.0,38.8313,38.8401,38.761,38.7786,13800.0
2012-03-14 14:10:00,44.11,44.16,44.09,44.15,14900.0,38.7786,38.8225,38.761,38.8138,14900.0
2012-03-14 14:20:00,44.14,44.18,44.14,44.16,23500.0,38.805,38.8401,38.805,38.8225,23500.0
2012-03-14 14:30:00,44.15,44.19,44.14,44.16,80600.0,38.8138,38.8489,38.805,38.8225,80600.0
2012-03-14 14:40:00,44.16,44.43,44.16,44.34,80200.0,38.8225,39.0599,38.8225,38.9808,80200.0
2012-03-14 14:50:00,44.35,44.35,44.25,44.27,22200.0,38.9896,38.9896,38.9017,38.9193,22200.0
2012-03-14 15:00:00,44.27,44.41,44.25,44.41,33500.0,38.9193,39.0423,38.9017,39.0423,33500.0
2012-03-14 15:10:00,44.41,44.45,44.3,44.33,32800.0,39.0423,39.0775,38.9456,38.972,32800.0
2012-03-14 15:20:00,44.33,44.38,44.29,44.35,145600.0,38.972,39.016,38.9368,38.9896,145600.0
2012-03-14 15:30:00,44.35,44.41,44.31,44.31,24000.0,38.9896,39.0423,38.9544,38.9544,24000.0
2012-03-14 15:40:00,44.31,44.41,44.31,44.4,47500.0,38.9544,39.0423,38.9544,39.0335,47500.0
2012-03-14 15:50:00,44.41,44.46,44.34,44.46,87500.0,39.0423,39.0863,38.9808,39.0863,87500.0
2012-03-15 09:30:00,44.59,44.63,44.37,44.37,24000.0,39.2006,39.2357,39.0072,39.0072,24000.0
2012-03-15 09:40:00,44.38,44.42,44.28,44.33,20400.0,39.016,39.0511,38.928,38.972,20400.0
2012-03-15 09:50:00,44.35,44.6,44.35,44.59,33500.0,38.9896,39.2094,38.9896,39.2006,33500.0
2012-03-15 10:00:00,44.57,44.85,44.56,44.84,126800.0,39.183,39.4292,39.1742,39.4204,126800.0
2012-03-15 10:10:00,44.84,44.93,44.84,44.88,76000.0,39.4204,39.4995,39.4204,39.4555,76000.0
2012-03-15 10:20:00,44.88,44.9,44.88,44.88,20800.0,39.4555,39.4731,39.4555,39.4555,20800.0
2012-03-15 10:30:00,44.88,44.95,44.87,44.95,131100.0,39.4555,39.5171,39.4467,39.5171,131100.0
2012-03-15 10:40:00,44.94,44.95,44.87,44.87,42600.0,39.5083,39.5171,39.4467,39.4467,42600.0
2012-03-15 10:50:00,44.87,44.91,44.86,44.9,33000.0,39.4467,39.4819,39.4379,39.4731,33000.0
2012-03-15 11:00:00,44.91,44.91,44.84,44.84,21400.0,39.4819,39.4819,39.4204,39.4204,21400.0
2012-03-15 11:10:00,44.85,44.92,44.84,44.89,38100.0,39.4292,39.4907,39.4204,39.4643,38100.0
2012-03-15 11:20:00,44.89,45.0,44.86,44.99,38600.0,39.4643,39.561,39.4379,39.5522,38600.0
2012-03-15 11:30:00,44.99,45.53,44.98,45.51,130000.0,39.5522,40.027,39.5434,40.0094,130000.0
2012-03-15 11:40:00,45.51,45.51,45.32,45.49,84600.0,40.0094,40.0094,39.8423,39.9918,84600.0
2012-03-15 11:50:00,45.48,45.75,45.47,45.68,88300.0,39.983,40.2204,39.9742,40.1588,88300.0
2012-03-15 12:00:00,45.68,45.7,45.28,45.3,60400.0,40.1588,40.1764,39.8072,39.8248,60400.0
2012-03-15 12:10:00,45.31,45.39,45.27,45.31,85600.0,39.8336,39.9039,39.7984,39.8336,85600.0
2012-03-15 12:20:00,45.31,45.31,45.2,45.2,55900.0,39.8336,39.8336,39.7368,39.7368,55900.0
2012-03-15 12:30:00,45.21,45.21,45.09,45.09,25900.0,39.7456,39.7456,39.6401,39.6401,25900.0
2012-03-15 12:40:00,45.1,45.28,45.1,45.19,21200.0,39.6489,39.8072,39.6489,39.7281,21200.0
2012-03-15 12:50:00,45.19,45.36,45.17,45.3,22300.0,39.7281,39.8775,39.7105,39.8248,22300.0
2012-03-15 13:00:00,45.27,45.28,45.18,45.23,22800.0,39.7984,39.8072,39.7193,39.7632,22800.0
2012-03-15 13:10:00,45.24,45.27,45.13,45.19,28600.0,39.772,39.7984,39.6753,39.7281,28600.0
2012-03-15 13:20:00,45.2,45.2,45.11,45.11,18700.0,39.7368,39.7368,39.6577,39.6577,18700.0
2012-03-15 13:30:00,45.12,45.32,45.12,45.26,25200.0,39.6665,39.8423,39.6665,39.7896,25200.0
2012-03-15 13:40:00,45.26,45.27,45.03,45.08,56800.0,39.7896,39.7984,39.5874,39.6314,56800.0
2012-03-15 13:50:00,45.08,45.1,44.94,44.96,41100.0,39.6314,39.6489,39.5083,39.5259,41100.0
2012-03-15 14:00:00,44.96,45.13,44.95,45.11,47200.0,39.5259,39.6753,39.5171,39.6577,47200.0
2012-03-15 14:10:00,45.11,45.26,45.11,45.19,44100.0,39.6577,39.7896,39.6577,39.7281,44100.0
2012-03-15 14:20:00,45.2,45.23,45.13,45.16,41500.0,39.7368,39.7632,39.6753,39.7017,41500.0
2012-03-15 14:30:00,45.16,45.2,45.15,45.18,37000.0,39.7017,39.7368,39.6929,39.7193,37000.0
2012-03-15 14:40:00,45.18,45.2,45.09,45.2,45800.0,39.7193,39.7368,39.6401,39.7368,45800.0
2012-03-15 14:50:00,45.2,45.33,45.17,45.24,105400.0,39.7368,39.8511,39.7105,39.772,105400.0
2012-03-15 15:00:00,45.23,45.32,45.19,45.3,55600.0,39.7632,39.8423,39.7281,39.8248,55600.0
2012-03-15 15:10:00,45.3,45.32,45.19,45.22,46400.0,39.8248,39.8423,39.7281,39.7544,46400.0
2012-03-15 15:20:00,45.21,45.28,45.17,45.2,53600.0,39.7456,39.8072,39.7105,39.7368,53600.0
2012-03-15 15:30:00,45.2,45.29,45.18,45.27,68200.0,39.7368,39.816,39.7193,39.7984,68200.0
2012-03-15 15:40:00,45.27,45.28,45.08,45.19,134600.0,39.7984,39.8072,39.6314,39.7281,134600.0
2012-03-15 15:50:00,45.2,45.23,45.15,45.16,199800.0,39.7368,39.7632,39.6929,39.7017,199800.0
2012-03-16 09:30:00,45.13,45.27,45.01,45.27,28500.0,39.6753,39.7984,39.5698,39.7984,28500.0
2012-03-16 09:40:00,45.27,45.33,44.89,44.93,25900.0,39.7984,39.8511,39.4643,39.4995,25900.0
2012-03-16 09:50:00,44.92,44.92,44.77,44.78,13000.0,39.4907,39.4907,39.3588,39.3676,13000.0
2012-03-16 10:00:00,44.78,44.88,44.75,44.77,16700.0,39.3676,39.4555,39.3412,39.3588,16700.0
2012-03-16 10:10:00,44.77,44.78,44.65,44.67,23700.0,39.3588,39.3676,39.2533,39.2709,23700.0
2012-03-16 10:20:00,44.66,44.79,44.65,44.79,24200.0,39.2621,39.3764,39.2533,39.3764,24200.0
2012-03-16 10:30:00,44.79,44.83,44.74,44.76,24000.0,39.3764,39.4116,39.3324,39.35,24000.0
2012-03-16 10:40:00,44.76,44.8,44.69,44.73,24400.0,39.35,39.3852,39.2885,39.3237,24400.0
2012-03-16 10:50:00,44.73,44.79,44.71,44.74,10700.0,39.3237,39.3764,39.3061,39.3324,10700.0
2012-03-16 11:00:00,44.74,44.77,44.7,44.73,23000.0,39.3324,39.3588,39.2973,39.3237,23000.0
2012-03-16 11:10:00,44.72,44.78,44.72,44.76,14000.0,39.3149,39.3676,39.3149,39.35,14000.0
2012-03-16 11:20:00,44.76,44.77,44.75,44.75,12800.0,39.35,39.3588,39.3412,39.3412,12800.0
2012-03-16 11:30:00,44.76,44.76,44.75,44.76,9800.0,39.35,39.35,39.3412,39.35,9800.0
2012-03-16 11:40:00,44.76,44.78,44.74,44.78,22300.0,39.35,39.3676,39.3324,39.3676,22300.0
2012-03-16 11:50:00,44.78,44.91,44.78,44.91,19000.0,39.3676,39.4819,39.3676,39.4819,19000.0
2012-03-16 12:00:00,44.91,44.91,44.8,44.8,11600.0,39.4819,39.4819,39.3852,39.3852,11600.0
2012-03-16 12:10:00,44.8,44.84,44.78,44.8,9000.0,39.3852,39.4204,39.3676,39.3852,9000.0
2012-03-16 12:20:00,44.78,44.79,44.75,44.77,12100.0,39.3676,39.3764,39.3412,39.3588,12100.0
2012-03-16 12:30:00,44.77,44.79,44.75,44.76,11100.0,39.3588,39.3764,39.3412,39.35,11100.0
2012-03-16 12:40:00,44.76,44.79,44.76,44.76,8100.0,39.35,39.3764,39.35,39.35,8100.0
2012-03-16 12:50:00,44.76,44.76,44.75,44.75,9600.0,39.35,39.35,39.3412,39.3412,9600.0
2012-03-16 13:00:00,44.75,44.76,44.75,44.75,6500.0,39.3412,39.35,39.3412,39.3412,6500.0
2012-03-16 13:10:00,44.76,44.76,44.75,44.75,14700.0,39.35,39.35,39.3412,39.3412,14700.0
2012-03-16 13:20:00,44.75,44.81,44.73,44.76,29400.0,39.3412,39.394,39.3237,39.35,29400.0
2012-03-16 13:30:00,44.76,44.77,44.74,44.76,10500.0,39.35,39.3588,39.3324,39.35,10500.0
2012-03-16 13:40:00,44.76,44.76,44.75,44.75,3800.0,39.35,39.35,39.3412,39.3412,3800.0
2012-03-16 13:50:00,44.76,44.77,44.74,44.77,24000.0,39.35,39.3588,39.3324,39.3588,24000.0
2012-03-16 14:00:00,44.76,44.77,44.72,44.73,27400.0,39.35,39.3588,39.3149,39.3237,27400.0
2012-03-16 14:10:00,44.74,44.75,44.72,44.75,21500.0,39.3324,39.3412,39.3149,39.3412,21500.0
2012-03-16 14:20:00,44.75,44.75,44.72,44.73,24900.0,39.3412,39.3412,39.3149,39.3237,24900.0
2012-03-16 14:30:00,44.73,44.78,44.72,44.74,19700.0,39.3237,39.3676,39.3149,39.3324,19700.0
2012-03-16 14:40:00,44.74,44.76,44.73,44.74,20200.0,39.3324,39.35,39.3237,39.3324,20200.0
2012-03-16 14:50:00,44.73,44.74,44.72,44.72,13100.0,39.3237,39.3324,39.3149,39.3149,13100.0
2012-03-16 15:00:00,44.72,44.75,44.71,44.72,27800.0,39.3149,39.3412,39.3061,39.3149,27800.0
2012-03-16 15:10:00,44.71,44.78,44.69,44.78,44700.0,39.3061,39.3676,39.2885,39.3676,44700.0
2012-03-16 15:20:00,44.78,44.81,44.77,44.77,30100.0,39.3676,39.394,39.3588,39.3588,30100.0
2012-03-16 15:30:00,44.78,44.83,44.72,44.81,46700.0,39.3676,39.4116,39.3149,39.394,46700.0
2012-03-16 15:40:00,44.82,44.82,44.72,44.73,42400.0,39.4028,39.4028,39.3149,39.3237,42400.0
2012-03-16 15:50:00,44.74,44.79,44.64,44.7,257100.0,39.3324,39.3764,39.2445,39.2973,257100.0
2012-03-19 09:30:00,44.71,44.8,44.6,44.67,81600.0,39.3061,39.3852,39.2094,39.2709,81600.0
2012-03-19 09:40:00,44.67,44.72,44.41,44.48,112600.0,39.2709,39.3149,39.0423,39.1039,112600.0
2012-03-19 09:50:00,44.48,44.51,44.29,44.41,80100.0,39.1039,39.1302,38.9368,39.0423,80100.0
2012-03-19 10:00:00,44.41,44.66,44.3,44.65,172700.0,39.0423,39.2621,38.9456,39.2533,172700.0
2012-03-19 10:10:00,44.66,44.76,44.62,44.75,30600.0,39.2621,39.35,39.2269,39.3412,30600.0
2012-03-19 10:20:00,44.75,44.81,44.53,44.55,52700.0,39.3412,39.394,39.1478,39.1654,52700.0
2012-03-19 10:30:00,44.54,44.8,44.54,44.8,28800.0,39.1566,39.3852,39.1566,39.3852,28800.0
2012-03-19 10:40:00,44.8,44.8,44.73,44.73,34300.0,39.3852,39.3852,39.3237,39.3237,34300.0
2012-03-19 10:50:00,44.73,44.78,44.73,44.76,17200.0,39.3237,39.3676,39.3237,39.35,17200.0
2012-03-19 11:00:00,44.76,44.76,44.6,44.66,49300.0,39.35,39.35,39.2094,39.2621,49300.0
2012-03-19 11:10:00,44.66,44.69,44.6,44.66,47600.0,39.2621,39.2885,39.2094,39.2621,47600.0
2012-03-19 11:20:00,44.67,44.67,44.57,44.65,23900.0,39.2709,39.2709,39.183,39.2533,23900.0
2012-03-19 11:30:00,44.67,44.68,44.59,44.61,28100.0,39.2709,39.2797,39.2006,39.2182,28100.0
2012-03-19 11:40:00,44.61,44.71,44.57,44.71,19200.0,39.2182,39.3061,39.183,39.3061,19200.0
2012-03-19 11:50:00,44.71,44.71,44.63,44.68,20500.0,39.3061,39.3061,39.2357,39.2797,20500.0
2012-03-19 12:00:00,44.68,44.72,44.66,44.68,19900.0,39.2797,39.3149,39.2621,39.2797,19900.0
2012-03-19 12:10:00,44.68,44.77,44.67,44.77,21100.0,39.2797,39.3588,39.2709,39.3588,21100.0
2012-03-19 12:20:00,44.76,44.82,44.75,44.8,18500.0,39.35,39.4028,39.3412,39.3852,18500.0
2012-03-19 12:30:00,44.8,44.84,44.79,44.84,12400.0,39.3852,39.4204,39.3764,39.4204,12400.0
2012-03-19 12:40:00,44.84,44.86,44.82,44.86,13400.0,39.4204,39.4379,39.4028,39.4379,13400.0
2012-03-19 12:50:00,44.85,44.89,44.84,44.87,16800.0,39.4292,39.4643,39.4204,39.4467,16800.0
2012-03-19 13:00:00,44.87,44.88,44.86,44.87,14500.0,39.4467,39.4555,39.4379,39.4467,14500.0
2012-03-19 13:10:00,44.87,44.94,44.8,44.94,38800.0,39.4467,39.5083,39.3852,39.5083,38800.0
2012-03-19 13:20:00,44.94,44.99,44.91,44.96,14200.0,39.5083,39.5522,39.4819,39.5259,14200.0
2012-03-19 13:30:00,44.95,45.04,44.95,45.02,25500.0,39.5171,39.5962,39.5171,39.5786,25500.0
2012-03-19 13:40:00,45.03,45.04,44.98,45.03,29700.0,39.5874,39.5962,39.5434,39.5874,29700.0
2012-03-19 13:50:00,45.03,45.03,45.01,45.01,10500.0,39.5874,39.5874,39.5698,39.5698,10500.0
2012-03-19 14:00:00,45.01,45.04,44.97,45.04,28900.0,39.5698,39.5962,39.5346,39.5962,28900.0
2012-03-19 14:10:00,45.03,45.04,45.02,45.02,15800.0,39.5874,39.5962,39.5786,39.5786,15800.0
2012-03-19 14:20:00,45.02,45.03,45.0,45.0,33700.0,39.5786,39.5874,39.561,39.561,33700.0
2012-03-19 14:30:00,44.99,45.01,44.92,45.0,25100.0,39.5522,39.5698,39.4907,39.561,25100.0
2012-03-19 14:40:00,44.99,44.99,44.95,44.95,6700.0,39.5522,39.5522,39.5171,39.5171,6700.0
2012-03-19 14:50:00,44.95,44.97,44.87,44.87,18500.0,39.5171,39.5346,39.4467,39.4467,18500.0
2012-03-19 15:00:00,44.87,44.9,44.83,44.86,29500.0,39.4467,39.4731,39.4116,39.4379,29500.0
2012-03-19 15:10:00,44.86,44.92,44.85,44.89,16300.0,39.4379,39.4907,39.4292,39.4643,16300.0
2012-03-19 15:20:00,44.89,44.91,44.84,44.91,23900.0,39.4643,39.4819,39.4204,39.4819,23900.0
2012-03-19 15:30:00,44.91,44.91,44.79,44.8,28700.0,39.4819,39.4819,39.3764,39.3852,28700.0
2012-03-19 15:40:00,44.79,44.88,44.74,44.88,46200.0,39.3764,39.4555,39.3324,39.4555,46200.0
2012-03-19 15:50:00,44.88,44.89,44.72,44.76,99700.0,39.4555,39.4643,39.3149,39.35,99700.0
2012-03-20 09:30:00,44.46,44.74,44.41,44.73,40500.0,39.0863,39.3324,39.0423,39.3237,40500.0
2012-03-20 09:40:00,44.68,44.81,44.61,44.76,25600.0,39.2797,39.394,39.2182,39.35,25600.0
2012-03-20 09:50:00,44.76,44.77,44.63,44.75,129100.0,39.35,39.3588,39.2357,39.3412,129100.0
2012-03-20 10:00:00,44.75,44.79,44.64,44.69,56600.0,39.3412,39.3764,39.2445,39.2885,56600.0
2012-03-20 10:10:00,44.69,44.74,44.62,44.62,36200.0,39.2885,39.3324,39.2269,39.2269,36200.0
2012-03-20 10:20:00,44.62,44.72,44.62,44.67,37400.0,39.2269,39.3149,39.2269,39.2709,37400.0
2012-03-20 10:30:00,44.67,44.83,44.6,44.78,354400.0,39.2709,39.4116,39.2094,39.3676,354400.0
2012-03-20 10:40:00,44.78,44.84,44.72,44.82,84100.0,39.3676,39.4204,39.3149,39.4028,84100.0
2012-03-20 10:50:00,44.85,44.85,44.73,44.81,58200.0,39.4292,39.4292,39.3237,39.394,58200.0
2012-03-20 11:00:00,44.81,44.83,44.75,44.76,32900.0,39.394,39.4116,39.3412,39.35,32900.0
2012-03-20 11:10:00,44.75,44.89,44.75,44.89,44800.0,39.3412,39.4643,39.3412,39.4643,44800.0
2012-03-20 11:20:00,44.88,44.92,44.85,44.91,36600.0,39.4555,39.4907,39.4292,39.4819,36600.0
2012-03-20 11:30:00,44.91,44.94,44.84,44.92,17600.0,39.4819,39.5083,39.4204,39.4907,17600.0
2012-03-20 11:40:00,44.91,44.91,44.8,44.8,24100.0,39.4819,39.4819,39.3852,39.3852,24100.0
2012-03-20 11:50:00,44.81,44.88,44.77,44.84,43600.0,39.394,39.4555,39.3588,39.4204,43600.0
2012-03-20 12:00:00,44.84,44.99,44.84,44.97,35100.0,39.4204,39.5522,39.4204,39.5346,35100.0
2012-03-20 12:10:00,44.96,44.97,44.9,44.91,70400.0,39.5259,39.5346,39.4731,39.4819,70400.0
2012-03-20 12:20:00,44.92,44.92,44.87,44.9,27700.0,39.4907,39.4907,39.4467,39.4731,27700.0
2012-03-20 12:30:00,44.9,44.91,44.89,44.9,79100.0,39.4731,39.4819,39.4643,39.4731,79100.0
2012-03-20 12:40:00,44.9,44.91,44.86,44.87,69400.0,39.4731,39.4819,39.4379,39.4467,69400.0
2012-03-20 12:50:00,44.86,44.91,44.82,44.87,157000.0,39.4379,39.4819,39.4028,39.4467,157000.0
2012-03-20 13:00:00,44.87,45.01,44.87,44.98,14900.0,39.4467,39.5698,39.4467,39.5434,14900.0
2012-03-20 13:10:00,44.97,44.99,44.87,44.98,23700.0,39.5346,39.5522,39.4467,39.5434,23700.0
2012-03-20 13:20:00,44.98,45.01,44.91,45.01,16200.0,39.5434,39.5698,39.4819,39.5698,16200.0
2012-03-20 13:30:00,45.0,45.02,44.98,45.01,12800.0,39.561,39.5786,39.5434,39.5698,12800.0
2012-03-20 13:40:00,45.01,45.03,44.98,45.01,19100.0,39.5698,39.5874,39.5434,39.5698,19100.0
2012-03-20 13:50:00,45.02,45.13,45.02,45.12,31200.0,39.5786,39.6753,39.5786,39.6665,31200.0
2012-03-20 14:00:00,45.13,45.23,45.11,45.22,73900.0,39.6753,39.7632,39.6577,39.7544,73900.0
2012-03-20 14:10:00,45.22,45.25,45.19,45.2,187900.0,39.7544,39.7808,39.7281,39.7368,187900.0
2012-03-20 14:20:00,45.2,45.2,45.09,45.1,33800.0,39.7368,39.7368,39.6401,39.6489,33800.0
2012-03-20 14:30:00,45.1,45.11,44.99,45.01,29200.0,39.6489,39.6577,39.5522,39.5698,29200.0
2012-03-20 14:40:00,45.02,45.06,44.98,45.0,22700.0,39.5786,39.6138,39.5434,39.561,22700.0
2012-03-20 14:50:00,45.0,45.04,45.0,45.03,28000.0,39.561,39.5962,39.561,39.5874,28000.0
2012-03-20 15:00:00,45.03,45.04,45.0,45.0,38900.0,39.5874,39.5962,39.561,39.561,38900.0
2012-03-20 15:10:00,45.01,45.05,45.0,45.0,31800.0,39.5698,39.605,39.561,39.561,31800.0
2012-03-20 15:20:00,45.0,45.06,45.0,45.05,156100.0,39.561,39.6138,39.561,39.605,156100.0
2012-03-20 15:30:00,45.06,45.21,45.04,45.06,32900.0,39.6138,39.7456,39.5962,39.6138,32900.0
2012-03-20 15:40:00,45.07,45.16,45.06,45.09,39400.0,39.6226,39.7017,39.6138,39.6401,39400.0
2012-03-20 15:50:00,45.1,45.27,45.07,45.25,167900.0,39.6489,39.7984,39.6226,39.7808,167900.0
2012-03-21 09:30:00,45.41,45.78,45.31,45.38,59700.0,39.9215,40.2467,39.8336,39.8951,59700.0
2012-03-21 09:40:00,45.38,45.45,45.17,45.21,197600.0,39.8951,39.9566,39.7105,39.7456,197600.0
2012-03-21 09:50:00,45.22,45.34,45.14,45.16,25600.0,39.7544,39.8599,39.6841,39.7017,25600.0
2012-03-21 10:00:00,45.17,45.2,45.11,45.11,40800.0,39.7105,39.7368,39.6577,39.6577,40800.0
2012-03-21 10:10:00,45.1,45.17,45.1,45.11,35100.0,39.6489,39.7105,39.6489,39.6577,35100.0
2012-03-21 10:20:00,45.12,45.28,45.09,45.25,51500.0,39.6665,39.8072,39.6401,39.7808,51500.0
2012-03-21 10:30:00,45.26,45.26,45.13,45.14,17700.0,39.7896,39.7896,39.6753,39.6841,17700.0
2012-03-21 10:40:00,45.13,45.21,45.13,45.2,23200.0,39.6753,39.7456,39.6753,39.7368,23200.0
2012-03-21 10:50:00,45.2,45.26,45.2,45.24,19800.0,39.7368,39.7896,39.7368,39.772,19800.0
2012-03-21 11:00:00,45.24,45.24,45.2,45.22,20300.0,39.772,39.772,39.7368,39.7544,20300.0
2012-03-21 11:10:00,45.21,45.22,45.13,45.13,16300.0,39.7456,39.7544,39.6753,39.6753,16300.0
2012-03-21 11:20:00,45.13,45.21,45.13,45.21,20200.0,39.6753,39.7456,39.6753,39.7456,20200.0
2012-03-21 11:30:00,45.2,45.21,45.12,45.15,15900.0,39.7368,39.7456,39.6665,39.6929,15900.0
2012-03-21 11:40:00,45.13,45.15,45.09,45.09,14900.0,39.6753,39.6929,39.6401,39.6401,14900.0
2012-03-21 11:50:00,45.1,45.1,44.96,44.98,36900.0,39.6489,39.6489,39.5259,39.5434,36900.0
2012-03-21 12:00:00,44.96,45.0,44.9,44.95,51800.0,39.5259,39.561,39.4731,39.5171,51800.0
2012-03-21 12:10:00,44.97,45.1,44.96,45.0,48200.0,39.5346,39.6489,39.5259,39.561,48200.0
2012-03-21 12:20:00,45.0,45.01,44.97,44.97,78300.0,39.561,39.5698,39.5346,39.5346,78300.0
2012-03-21 12:30:00,44.98,44.98,44.9,44.9,28900.0,39.5434,39.5434,39.4731,39.4731,28900.0
2012-03-21 12:40:00,44.91,44.94,44.88,44.88,27800.0,39.4819,39.5083,39.4555,39.4555,27800.0
2012-03-21 12:50:00,44.9,44.93,44.82,44.9,45500.0,39.4731,39.4995,39.4028,39.4731,45500.0
2012-03-21 13:00:00,44.9,44.9,44.84,44.85,21300.0,39.4731,39.4731,39.4204,39.4292,21300.0
2012-03-21 13:10:00,44.86,44.87,44.75,44.8,59100.0,39.4379,39.4467,39.3412,39.3852,59100.0
2012-03-21 13:20:00,44.79,44.83,44.78,44.83,32100.0,39.3764,39.4116,39.3676,39.4116,32100.0
2012-03-21 13:30:00,44.83,44.85,44.73,44.75,26100.0,39.4116,39.4292,39.3237,39.3412,26100.0
2012-03-21 13:40:00,44.75,44.78,44.74,44.75,33800.0,39.3412,39.3676,39.3324,39.3412,33800.0
2012-03-21 13:50:00,44.76,44.85,44.75,44.79,20300.0,39.35,39.4292,39.3412,39.3764,20300.0
2012-03-21 14:00:00,44.8,44.8,44.76,44.77,45700.0,39.3852,39.3852,39.35,39.3588,45700.0
2012-03-21 14:10:00,44.77,44.79,44.75,44.79,43800.0,39.3588,39.3764,39.3412,39.3764,43800.0
2012-03-21 14:20:00,44.79,44.94,44.79,44.86,45300.0,39.3764,39.5083,39.3764,39.4379,45300.0
2012-03-21 14:30:00,44.89,44.89,44.77,44.77,24400.0,39.4643,39.4643,39.3588,39.3588,24400.0
2012-03-21 14:40:00,44.77,44.79,44.68,44.69,53100.0,39.3588,39.3764,39.2797,39.2885,53100.0
2012-03-21 14:50:00,44.69,44.77,44.68,44.75,87100.0,39.2885,39.3588,39.2797,39.3412,87100.0
2012-03-21 15:00:00,44.76,44.81,44.7,44.7,90900.0,39.35,39.394,39.2973,39.2973,90900.0
2012-03-21 15:10:00,44.71,44.85,44.68,44.85,88500.0,39.3061,39.4292,39.2797,39.4292,88500.0
2012-03-21 15:20:00,44.86,44.88,44.76,44.82,43700.0,39.4379,39.4555,39.35,39.4028,43700.0
2012-03-21 15:30:00,44.83,44.87,44.81,44.81,56600.0,39.4116,39.4467,39.394,39.394,56600.0
2012-03-21 15:40:00,44.81,44.85,44.72,44.83,142500.0,39.394,39.4292,39.3149,39.4116,142500.0
2012-03-21 15:50:00,44.83,44.86,44.74,44.76,154000.0,39.4116,39.4379,39.3324,39.35,154000.0
2012-03-22 09:30:00,45.88,46.01,45.44,45.78,254200.0,40.3347,40.4489,39.9478,40.2467,254200.0
2012-03-22 09:40:00,45.77,46.95,45.76,46.9,371800.0,40.238,41.2753,40.2292,41.2314,371800.0
2012-03-22 09:50:00,46.86,46.9,46.48,46.61,277100.0,41.1962,41.2314,40.8621,40.9764,277100.0
2012-03-22 10:00:00,46.69,46.69,46.2,46.36,118900.0,41.0468,41.0468,40.616,40.7566,118900.0
2012-03-22 10:10:00,46.35,46.52,46.24,46.31,94100.0,40.7479,40.8973,40.6511,40.7127,94100.0
2012-03-22 10:20:00,46.31,46.4,46.1,46.1,139800.0,40.7127,40.7918,40.5281,40.5281,139800.0
2012-03-22 10:30:00,46.1,46.3,46.09,46.19,114400.0,40.5281,40.7039,40.5193,40.6072,114400.0
2012-03-22 10:40:00,46.19,46.4,46.18,46.33,82500.0,40.6072,40.7918,40.5984,40.7303,82500.0
2012-03-22 10:50:00,46.33,46.35,46.25,46.32,53800.0,40.7303,40.7479,40.6599,40.7215,53800.0
2012-03-22 11:00:00,46.31,46.36,46.17,46.25,82200.0,40.7127,40.7566,40.5896,40.6599,82200.0
2012-03-22 11:10:00,46.25,46.49,46.18,46.29,101700.0,40.6599,40.8709,40.5984,40.6951,101700.0
2012-03-22 11:20:00,46.25,46.46,46.24,46.39,59800.0,40.6599,40.8446,40.6511,40.783,59800.0
2012-03-22 11:30:00,46.4,46.4,46.31,46.31,22900.0,40.7918,40.7918,40.7127,40.7127,22900.0
2012-03-22 11:40:00,46.3,46.36,46.26,46.26,24300.0,40.7039,40.7566,40.6687,40.6687,24300.0
2012-03-22 11:50:00,46.26,46.45,46.26,46.45,88100.0,40.6687,40.8358,40.6687,40.8358,88100.0
2012-03-22 12:00:00,46.43,46.43,46.31,46.38,59600.0,40.8182,40.8182,40.7127,40.7742,59600.0
2012-03-22 12:10:00,46.36,46.4,46.0,46.22,76300.0,40.7566,40.7918,40.4402,40.6336,76300.0
2012-03-22 12:20:00,46.25,46.3,46.23,46.3,25000.0,40.6599,40.7039,40.6424,40.7039,25000.0
2012-03-22 12:30:00,46.3,46.31,46.27,46.31,23000.0,40.7039,40.7127,40.6775,40.7127,23000.0
2012-03-22 12:40:00,46.31,46.35,46.26,46.27,23700.0,40.7127,40.7479,40.6687,40.6775,23700.0
2012-03-22 12:50:00,46.27,46.38,46.27,46.38,23200.0,40.6775,40.7742,40.6775,40.7742,23200.0
2012-03-22 13:00:00,46.39,46.4,46.32,46.4,47400.0,40.783,40.7918,40.7215,40.7918,47400.0
2012-03-22 13:10:00,46.4,46.41,46.37,46.4,45100.0,40.7918,40.8006,40.7654,40.7918,45100.0
2012-03-22 13:20:00,46.4,46.4,46.05,46.18,67900.0,40.7918,40.7918,40.4841,40.5984,67900.0
2012-03-22 13:30:00,46.15,46.16,46.05,46.11,21500.0,40.572,40.5808,40.4841,40.5369,21500.0
2012-03-22 13:40:00,46.12,46.37,46.12,46.36,46000.0,40.5457,40.7654,40.5457,40.7566,46000.0
2012-03-22 13:50:00,46.36,46.37,46.28,46.29,54500.0,40.7566,40.7654,40.6863,40.6951,54500.0
2012-03-22 14:00:00,46.29,46.29,46.1,46.23,26100.0,40.6951,40.6951,40.5281,40.6424,26100.0
2012-03-22 14:10:00,46.24,46.28,46.16,46.26,39600.0,40.6511,40.6863,40.5808,40.6687,39600.0
2012-03-22 14:20:00,46.26,46.38,46.22,46.38,39800.0,40.6687,40.7742,40.6336,40.7742,39800.0
2012-03-22 14:30:00,46.38,46.38,46.14,46.16,47500.0,40.7742,40.7742,40.5632,40.5808,47500.0
2012-03-22 14:40:00,46.13,46.16,45.95,46.02,49800.0,40.5544,40.5808,40.3962,40.4577,49800.0
2012-03-22 14:50:00,46.03,46.1,45.99,46.07,46000.0,40.4665,40.5281,40.4314,40.5017,46000.0
2012-03-22 15:00:00,46.07,46.3,46.05,46.29,108700.0,40.5017,40.7039,40.4841,40.6951,108700.0
2012-03-22 15:10:00,46.29,46.39,46.12,46.16,79900.0,40.6951,40.783,40.5457,40.5808,79900.0
2012-03-22 15:20:00,46.18,46.27,46.11,46.15,64700.0,40.5984,40.6775,40.5369,40.572,64700.0
2012-03-22 15:30:00,46.14,46.29,46.01,46.28,71400.0,40.5632,40.6951,40.4489,40.6863,71400.0
2012-03-22 15:40:00,46.26,46.3,46.17,46.27,130200.0,40.6687,40.7039,40.5896,40.6775,130200.0
2012-03-22 15:50:00,46.25,46.39,46.11,46.14,202800.0,40.6599,40.783,40.5369,40.5632,202800.0
2012-03-23 09:30:00,47.41,47.49,46.75,46.85,226000.0,41.6797,41.7501,41.0995,41.1874,226000.0
2012-03-23 09:40:00,46.85,47.09,46.83,46.95,117600.0,41.1874,41.3984,41.1698,41.2753,117600.0
2012-03-23 09:50:00,46.96,47.08,46.95,46.96,122800.0,41.2841,41.3896,41.2753,41.2841,122800.0
2012-03-23 10:00:00,46.96,47.18,46.76,46.77,138700.0,41.2841,41.4775,41.1083,41.1171,138700.0
2012-03-23 10:10:00,46.76,46.93,46.75,46.76,108200.0,41.1083,41.2577,41.0995,41.1083,108200.0
2012-03-23 10:20:00,46.77,46.95,46.75,46.82,127700.0,41.1171,41.2753,41.0995,41.161,127700.0
2012-03-23 10:30:00,46.83,46.96,46.7,46.82,106400.0,41.1698,41.2841,41.0555,41.161,106400.0
2012-03-23 10:40:00,46.83,46.94,46.83,46.91,59500.0,41.1698,41.2665,41.1698,41.2402,59500.0
2012-03-23 10:50:00,46.91,47.04,46.82,46.92,53100.0,41.2402,41.3545,41.161,41.249,53100.0
2012-03-23 11:00:00,46.93,46.97,46.82,46.9,33700.0,41.2577,41.2929,41.161,41.2314,33700.0
2012-03-23 11:10:00,46.9,46.94,46.89,46.93,56000.0,41.2314,41.2665,41.2226,41.2577,56000.0
2012-03-23 11:20:00,46.93,47.08,46.9,47.03,38200.0,41.2577,41.3896,41.2314,41.3457,38200.0
2012-03-23 11:30:00,47.01,47.1,46.91,46.94,43500.0,41.3281,41.4072,41.2402,41.2665,43500.0
2012-03-23 11:40:00,46.93,46.94,46.87,46.92,18200.0,41.2577,41.2665,41.205,41.249,18200.0
2012-03-23 11:50:00,46.92,46.95,46.86,46.95,23200.0,41.249,41.2753,41.1962,41.2753,23200.0
2012-03-23 12:00:00,46.95,46.98,46.91,46.93,24800.0,41.2753,41.3017,41.2402,41.2577,24800.0
2012-03-23 12:10:00,46.96,46.96,46.87,46.91,18700.0,41.2841,41.2841,41.205,41.2402,18700.0
2012-03-23 12:20:00,46.91,46.92,46.81,46.82,21800.0,41.2402,41.249,41.1523,41.161,21800.0
2012-03-23 12:30:00,46.84,46.93,46.8,46.88,24200.0,41.1786,41.2577,41.1435,41.2138,24200.0
2012-03-23 12:40:00,46.88,46.91,46.83,46.89,24000.0,41.2138,41.2402,41.1698,41.2226,24000.0
2012-03-23 12:50:00,46.89,46.98,46.88,46.91,22400.0,41.2226,41.3017,41.2138,41.2402,22400.0
2012-03-23 13:00:00,46.92,47.0,46.92,46.97,22900.0,41.249,41.3193,41.249,41.2929,22900.0
2012-03-23 13:10:00,46.96,47.0,46.93,46.99,24400.0,41.2841,41.3193,41.2577,41.3105,24400.0
2012-03-23 13:20:00,47.0,47.06,46.99,47.04,25900.0,41.3193,41.372,41.3105,41.3545,25900.0
2012-03-23 13:30:00,47.04,47.12,47.02,47.11,36600.0,41.3545,41.4248,41.3369,41.416,36600.0
2012-03-23 13:40:00,47.12,47.22,47.12,47.19,41800.0,41.4248,41.5127,41.4248,41.4863,41800.0
2012-03-23 13:50:00,47.2,47.31,47.2,47.27,108100.0,41.4951,41.5918,41.4951,41.5567,108100.0
2012-03-23 14:00:00,47.28,47.37,47.25,47.25,28300.0,41.5654,41.6446,41.5391,41.5391,28300.0
2012-03-23 14:10:00,47.25,47.44,47.25,47.39,38000.0,41.5391,41.7061,41.5391,41.6622,38000.0
2012-03-23 14:20:00,47.39,47.45,47.31,47.42,40800.0,41.6622,41.7149,41.5918,41.6885,40800.0
2012-03-23 14:30:00,47.41,47.59,47.4,47.56,57500.0,41.6797,41.838,41.6709,41.8116,57500.0
2012-03-23 14:40:00,47.56,47.58,47.42,47.47,38600.0,41.8116,41.8292,41.6885,41.7325,38600.0
2012-03-23 14:50:00,47.47,47.52,47.35,47.36,39500.0,41.7325,41.7764,41.627,41.6358,39500.0
2012-03-23 15:00:00,47.35,47.47,47.27,47.39,55300.0,41.627,41.7325,41.5567,41.6622,55300.0
2012-03-23 15:10:00,47.38,47.38,47.23,47.28,58800.0,41.6534,41.6534,41.5215,41.5654,58800.0
2012-03-23 15:20:00,47.28,47.3,47.17,47.23,52700.0,41.5654,41.583,41.4687,41.5215,52700.0
2012-03-23 15:30:00,47.23,47.38,47.22,47.31,87500.0,41.5215,41.6534,41.5127,41.5918,87500.0
2012-03-23 15:40:00,47.32,47.32,47.06,47.12,105900.0,41.6006,41.6006,41.372,41.4248,105900.0
2012-03-23 15:50:00,47.12,47.28,47.12,47.18,170400.0,41.4248,41.5654,41.4248,41.4775,170400.0
2012-03-26 09:30:00,47.36,47.44,47.16,47.23,106100.0,41.6358,41.7061,41.4599,41.5215,106100.0
2012-03-26 09:40:00,47.21,47.4,47.21,47.38,42100.0,41.5039,41.6709,41.5039,41.6534,42100.0
2012-03-26 09:50:00,47.38,47.43,47.34,47.35,43600.0,41.6534,41.6973,41.6182,41.627,43600.0
2012-03-26 10:00:00,47.35,47.45,47.28,47.44,61700.0,41.627,41.7149,41.5654,41.7061,61700.0
2012-03-26 10:10:00,47.43,47.44,47.27,47.29,42500.0,41.6973,41.7061,41.5567,41.5742,42500.0
2012-03-26 10:20:00,47.29,47.33,47.25,47.25,54900.0,41.5742,41.6094,41.5391,41.5391,54900.0
2012-03-26 10:30:00,47.25,47.34,47.25,47.29,46500.0,41.5391,41.6182,41.5391,41.5742,46500.0
2012-03-26 10:40:00,47.27,47.28,47.23,47.23,18500.0,41.5567,41.5654,41.5215,41.5215,18500.0
2012-03-26 10:50:00,47.24,47.29,47.21,47.22,26800.0,41.5303,41.5742,41.5039,41.5127,26800.0
2012-03-26 11:00:00,47.22,47.26,47.2,47.25,29000.0,41.5127,41.5479,41.4951,41.5391,29000.0
2012-03-26 11:10:00,47.25,47.27,47.2,47.21,21000.0,41.5391,41.5567,41.4951,41.5039,21000.0
2012-03-26 11:20:00,47.22,47.26,47.19,47.25,20900.0,41.5127,41.5479,41.4863,41.5391,20900.0
2012-03-26 11:30:00,47.26,47.29,47.22,47.25,20500.0,41.5479,41.5742,41.5127,41.5391,20500.0
2012-03-26 11:40:00,47.23,47.25,47.15,47.17,22800.0,41.5215,41.5391,41.4512,41.4687,22800.0
2012-03-26 11:50:00,47.16,47.18,47.11,47.13,29400.0,41.4599,41.4775,41.416,41.4336,29400.0
2012-03-26 12:00:00,47.13,47.16,47.11,47.12,15300.0,41.4336,41.4599,41.416,41.4248,15300.0
2012-03-26 12:10:00,47.11,47.15,47.1,47.14,18700.0,41.416,41.4512,41.4072,41.4424,18700.0
2012-03-26 12:20:00,47.14,47.14,46.98,46.99,64800.0,41.4424,41.4424,41.3017,41.3105,64800.0
2012-03-26 12:30:00,46.99,47.02,46.91,46.91,63100.0,41.3105,41.3369,41.2402,41.2402,63100.0
2012-03-26 12:40:00,46.91,46.93,46.88,46.93,40300.0,41.2402,41.2577,41.2138,41.2577,40300.0
2012-03-26 12:50:00,46.93,47.0,46.92,46.98,60900.0,41.2577,41.3193,41.249,41.3017,60900.0
2012-03-26 13:00:00,46.97,47.0,46.94,46.96,21500.0,41.2929,41.3193,41.2665,41.2841,21500.0
2012-03-26 13:10:00,46.96,47.03,46.94,46.95,95500.0,41.2841,41.3457,41.2665,41.2753,95500.0
2012-03-26 13:20:00,46.96,47.04,46.95,46.99,43700.0,41.2841,41.3545,41.2753,41.3105,43700.0
2012-03-26 13:30:00,46.99,47.08,46.99,47.04,21400.0,41.3105,41.3896,41.3105,41.3545,21400.0
2012-03-26 13:40:00,47.04,47.05,47.02,47.04,18300.0,41.3545,41.3632,41.3369,41.3545,18300.0
2012-03-26 13:50:00,47.03,47.04,47.0,47.04,23700.0,41.3457,41.3545,41.3193,41.3545,23700.0
2012-03-26 14:00:00,47.04,47.05,47.0,47.02,26300.0,41.3545,41.3632,41.3193,41.3369,26300.0
2012-03-26 14:10:00,47.03,47.05,46.98,47.05,24900.0,41.3457,41.3632,41.3017,41.3632,24900.0
2012-03-26 14:20:00,47.05,47.08,47.04,47.08,25200.0,41.3632,41.3896,41.3545,41.3896,25200.0
2012-03-26 14:30:00,47.08,47.14,47.01,47.06,61700.0,41.3896,41.4424,41.3281,41.372,61700.0
2012-03-26 14:40:00,47.05,47.06,47.0,47.02,46100.0,41.3632,41.372,41.3193,41.3369,46100.0
2012-03-26 14:50:00,47.03,47.12,47.02,47.06,39700.0,41.3457,41.4248,41.3369,41.372,39700.0
2012-03-26 15:00:00,47.06,47.24,47.06,47.19,46600.0,41.372,41.5303,41.372,41.4863,46600.0
2012-03-26 15:10:00,47.19,47.3,47.19,47.27,32200.0,41.4863,41.583,41.4863,41.5567,32200.0
2012-03-26 15:20:00,47.26,47.3,47.16,47.17,44700.0,41.5479,41.583,41.4599,41.4687,44700.0
2012-03-26 15:30:00,47.18,47.26,47.18,47.26,47700.0,41.4775,41.5479,41.4775,41.5479,47700.0
2012-03-26 15:40:00,47.26,47.26,47.13,47.13,77600.0,41.5479,41.5479,41.4336,41.4336,77600.0
2012-03-26 15:50:00,47.14,47.25,47.14,47.24,73200.0,41.4424,41.5391,41.4424,41.5303,73200.0
2012-03-27 09:30:00,46.48,46.69,46.25,46.37,368400.0,40.8621,41.0468,40.6599,40.7654,368400.0
2012-03-27 09:40:00,46.39,46.58,46.38,46.5,134400.0,40.783,40.9501,40.7742,40.8797,134400.0
2012-03-27 09:50:00,46.5,46.57,46.45,46.49,135500.0,40.8797,40.9413,40.8358,40.8709,135500.0
2012-03-27 10:00:00,46.48,46.51,46.43,46.47,78800.0,40.8621,40.8885,40.8182,40.8533,78800.0
2012-03-27 10:10:00,46.47,46.48,46.31,46.43,75000.0,40.8533,40.8621,40.7127,40.8182,75000.0
2012-03-27 10:20:00,46.42,46.46,45.88,46.18,275300.0,40.8094,40.8446,40.3347,40.5984,275300.0
2012-03-27 10:30:00,46.2,46.37,46.15,46.36,69700.0,40.616,40.7654,40.572,40.7566,69700.0
2012-03-27 10:40:00,46.35,46.43,46.3,46.35,70900.0,40.7479,40.8182,40.7039,40.7479,70900.0
2012-03-27 10:50:00,46.34,46.37,46.2,46.23,69700.0,40.7391,40.7654,40.616,40.6424,69700.0
2012-03-27 11:00:00,46.23,46.25,46.23,46.25,64400.0,40.6424,40.6599,40.6424,40.6599,64400.0
2012-03-27 11:10:00,46.25,46.37,46.24,46.36,84900.0,40.6599,40.7654,40.6511,40.7566,84900.0
2012-03-27 11:20:00,46.36,46.36,46.3,46.35,56500.0,40.7566,40.7566,40.7039,40.7479,56500.0
2012-03-27 11:30:00,46.34,46.48,46.3,46.47,83700.0,40.7391,40.8621,40.7039,40.8533,83700.0
2012-03-27 11:40:00,46.48,46.48,46.28,46.34,98200.0,40.8621,40.8621,40.6863,40.7391,98200.0
2012-03-27 11:50:00,46.35,46.44,46.3,46.42,105600.0,40.7479,40.827,40.7039,40.8094,105600.0
2012-03-27 12:00:00,46.41,46.48,46.37,46.4,55000.0,40.8006,40.8621,40.7654,40.7918,55000.0
2012-03-27 12:10:00,46.4,46.43,46.38,46.42,147600.0,40.7918,40.8182,40.7742,40.8094,147600.0
2012-03-27 12:20:00,46.43,46.47,46.41,46.41,61600.0,40.8182,40.8533,40.8006,40.8006,61600.0
2012-03-27 12:30:00,46.42,46.45,46.39,46.44,208200.0,40.8094,40.8358,40.783,40.827,208200.0
2012-03-27 12:40:00,46.45,46.54,46.38,46.49,90100.0,40.8358,40.9149,40.7742,40.8709,90100.0
2012-03-27 12:50:00,46.48,46.55,46.44,46.49,52000.0,40.8621,40.9237,40.827,40.8709,52000.0
2012-03-27 13:00:00,46.49,46.5,46.31,46.42,120900.0,40.8709,40.8797,40.7127,40.8094,120900.0
2012-03-27 13:10:00,46.42,46.46,46.32,46.39,63800.0,40.8094,40.8446,40.7215,40.783,63800.0
2012-03-27 13:20:00,46.39,46.48,46.39,46.43,115300.0,40.783,40.8621,40.783,40.8182,115300.0
2012-03-27 13:30:00,46.44,46.48,46.4,46.43,114900.0,40.827,40.8621,40.7918,40.8182,114900.0
2012-03-27 13:40:00,46.43,46.53,46.4,46.49,54600.0,40.8182,40.9061,40.7918,40.8709,54600.0
2012-03-27 13:50:00,46.49,46.5,46.45,46.46,36800.0,40.8709,40.8797,40.8358,40.8446,36800.0
2012-03-27 14:00:00,46.46,46.5,46.4,46.45,51400.0,40.8446,40.8797,40.7918,40.8358,51400.0
2012-03-27 14:10:00,46.44,46.44,46.22,46.39,216900.0,40.827,40.827,40.6336,40.783,216900.0
2012-03-27 14:20:00,46.38,46.4,46.22,46.29,241000.0,40.7742,40.7918,40.6336,40.6951,241000.0
2012-03-27 14:30:00,46.3,46.3,46.19,46.24,126700.0,40.7039,40.7039,40.6072,40.6511,126700.0
2012-03-27 14:40:00,46.23,46.34,46.23,46.28,101100.0,40.6424,40.7391,40.6424,40.6863,101100.0
2012-03-27 14:50:00,46.28,46.34,46.27,46.31,100200.0,40.6863,40.7391,40.6775,40.7127,100200.0
2012-03-27 15:00:00,46.32,46.33,46.18,46.19,215200.0,40.7215,40.7303,40.5984,40.6072,215200.0
2012-03-27 15:10:00,46.18,46.22,45.99,46.18,268600.0,40.5984,40.6336,40.4314,40.5984,268600.0
2012-03-27 15:20:00,46.19,46.19,46.05,46.1,325600.0,40.6072,40.6072,40.4841,40.5281,325600.0
2012-03-27 15:30:00,46.09,46.11,45.81,45.87,294700.0,40.5193,40.5369,40.2731,40.3259,294700.0
2012-03-27 15:40:00,45.87,45.9,45.75,45.77,399000.0,40.3259,40.3522,40.2204,40.238,399000.0
2012-03-27 15:50:00,45.77,45.93,45.7,45.76,529400.0,40.238,40.3786,40.1764,40.2292,529400.0
2012-03-28 09:30:00,45.29,45.59,45.27,45.38,2462200.0,39.816,40.0797,39.7984,39.8951,2462200.0
2012-03-28 09:40:00,45.38,45.6,45.35,45.59,835800.0,39.8951,40.0885,39.8687,40.0797,835800.0
2012-03-28 09:50:00,45.59,45.78,45.54,45.75,836100.0,40.0797,40.2467,40.0358,40.2204,836100.0
2012-03-28 10:00:00,45.74,46.15,45.72,46.04,1172200.0,40.2116,40.572,40.194,40.4753,1172200.0
2012-03-28 10:10:00,46.05,46.05,45.54,45.72,514100.0,40.4841,40.4841,40.0358,40.194,514100.0
2012-03-28 10:20:00,45.73,45.75,45.55,45.65,181000.0,40.2028,40.2204,40.0445,40.1325,181000.0
2012-03-28 10:30:00,45.65,45.85,45.63,45.71,291900.0,40.1325,40.3083,40.1149,40.1852,291900.0
2012-03-28 10:40:00,45.7,45.74,45.62,45.7,112100.0,40.1764,40.2116,40.1061,40.1764,112100.0
2012-03-28 10:50:00,45.7,45.74,45.57,45.6,113200.0,40.1764,40.2116,40.0621,40.0885,113200.0
2012-03-28 11:00:00,45.59,45.68,45.58,45.64,179000.0,40.0797,40.1588,40.0709,40.1237,179000.0
2012-03-28 11:10:00,45.63,45.74,45.58,45.69,117000.0,40.1149,40.2116,40.0709,40.1676,117000.0
2012-03-28 11:20:00,45.69,45.78,45.69,45.74,108500.0,40.1676,40.2467,40.1676,40.2116,108500.0
2012-03-28 11:30:00,45.75,45.77,45.6,45.67,112700.0,40.2204,40.238,40.0885,40.15,112700.0
2012-03-28 11:40:00,45.66,45.72,45.4,45.51,233800.0,40.1412,40.194,39.9127,40.0094,233800.0
2012-03-28 11:50:00,45.51,45.57,44.85,45.45,452600.0,40.0094,40.0621,39.4292,39.9566,452600.0
2012-03-28 12:00:00,45.44,45.57,45.39,45.55,102400.0,39.9478,40.0621,39.9039,40.0445,102400.0
2012-03-28 12:10:00,45.55,45.69,45.51,45.66,142500.0,40.0445,40.1676,40.0094,40.1412,142500.0
2012-03-28 12:20:00,45.67,45.75,45.64,45.69,252200.0,40.15,40.2204,40.1237,40.1676,252200.0
2012-03-28 12:30:00,45.71,45.74,45.58,45.6,68700.0,40.1852,40.2116,40.0709,40.0885,68700.0
2012-03-28 12:40:00,45.6,45.68,45.6,45.65,77100.0,40.0885,40.1588,40.0885,40.1325,77100.0
2012-03-28 12:50:00,45.65,45.65,45.61,45.65,90000.0,40.1325,40.1325,40.0973,40.1325,90000.0
2012-03-28 13:00:00,45.65,45.75,45.65,45.73,91000.0,40.1325,40.2204,40.1325,40.2028,91000.0
2012-03-28 13:10:00,45.73,45.75,45.65,45.66,80000.0,40.2028,40.2204,40.1325,40.1412,80000.0
2012-03-28 13:20:00,45.65,45.74,45.64,45.73,64300.0,40.1325,40.2116,40.1237,40.2028,64300.0
2012-03-28 13:30:00,45.73,45.73,45.7,45.71,51600.0,40.2028,40.2028,40.1764,40.1852,51600.0
2012-03-28 13:40:00,45.7,45.71,45.65,45.69,89300.0,40.1764,40.1852,40.1325,40.1676,89300.0
2012-03-28 13:50:00,45.69,45.7,45.67,45.68,146700.0,40.1676,40.1764,40.15,40.1588,146700.0
2012-03-28 14:00:00,45.69,45.78,45.68,45.74,267600.0,40.1676,40.2467,40.1588,40.2116,267600.0
2012-03-28 14:10:00,45.73,45.8,45.71,45.76,117500.0,40.2028,40.2643,40.1852,40.2292,117500.0
2012-03-28 14:20:00,45.76,45.87,45.74,45.85,260200.0,40.2292,40.3259,40.2116,40.3083,260200.0
2012-03-28 14:30:00,45.85,45.88,45.8,45.86,109300.0,40.3083,40.3347,40.2643,40.3171,109300.0
2012-03-28 14:40:00,45.87,45.94,45.8,45.94,312200.0,40.3259,40.3874,40.2643,40.3874,312200.0
2012-03-28 14:50:00,45.93,46.0,45.9,45.96,343300.0,40.3786,40.4402,40.3522,40.405,343300.0
2012-03-28 15:00:00,45.95,45.97,45.85,45.95,156500.0,40.3962,40.4138,40.3083,40.3962,156500.0
2012-03-28 15:10:00,45.95,46.11,45.89,46.04,313500.0,40.3962,40.5369,40.3434,40.4753,313500.0
2012-03-28 15:20:00,46.04,46.1,45.97,46.03,379700.0,40.4753,40.5281,40.4138,40.4665,379700.0
2012-03-28 15:30:00,46.03,46.23,45.95,46.23,467000.0,40.4665,40.6424,40.3962,40.6424,467000.0
2012-03-28 15:40:00,46.23,46.28,46.11,46.18,462300.0,40.6424,40.6863,40.5369,40.5984,462300.0
2012-03-28 15:50:00,46.17,46.18,45.95,45.98,733400.0,40.5896,40.5984,40.3962,40.4226,733400.0
2012-03-29 09:30:00,46.21,46.45,45.92,45.96,452900.0,40.6248,40.8358,40.3698,40.405,452900.0
2012-03-29 09:40:00,45.96,46.09,45.93,45.97,144900.0,40.405,40.5193,40.3786,40.4138,144900.0
2012-03-29 09:50:00,45.97,46.0,45.87,45.94,86200.0,40.4138,40.4402,40.3259,40.3874,86200.0
2012-03-29 10:00:00,45.97,46.2,45.9,46.17,181500.0,40.4138,40.616,40.3522,40.5896,181500.0
2012-03-29 10:10:00,46.18,46.22,46.03,46.16,107400.0,40.5984,40.6336,40.4665,40.5808,107400.0
2012-03-29 10:20:00,46.16,46.24,46.13,46.24,100900.0,40.5808,40.6511,40.5544,40.6511,100900.0
2012-03-29 10:30:00,46.23,46.42,46.23,46.41,178900.0,40.6424,40.8094,40.6424,40.8006,178900.0
2012-03-29 10:40:00,46.41,46.42,46.2,46.2,143600.0,40.8006,40.8094,40.616,40.616,143600.0
2012-03-29 10:50:00,46.21,46.26,46.08,46.12,134600.0,40.6248,40.6687,40.5105,40.5457,134600.0
2012-03-29 11:00:00,46.12,46.29,46.11,46.26,53200.0,40.5457,40.6951,40.5369,40.6687,53200.0
2012-03-29 11:10:00,46.26,46.29,46.21,46.25,42800.0,40.6687,40.6951,40.6248,40.6599,42800.0
2012-03-29 11:20:00,46.24,46.31,46.21,46.22,71600.0,40.6511,40.7127,40.6248,40.6336,71600.0
2012-03-29 11:30:00,46.22,46.32,46.21,46.25,157300.0,40.6336,40.7215,40.6248,40.6599,157300.0
2012-03-29 11:40:00,46.25,46.3,46.24,46.26,84900.0,40.6599,40.7039,40.6511,40.6687,84900.0
2012-03-29 11:50:00,46.28,46.28,46.25,46.26,34600.0,40.6863,40.6863,40.6599,40.6687,34600.0
2012-03-29 12:00:00,46.26,46.27,46.25,46.25,33900.0,40.6687,40.6775,40.6599,40.6599,33900.0
2012-03-29 12:10:00,46.25,46.26,46.25,46.26,27700.0,40.6599,40.6687,40.6599,40.6687,27700.0
2012-03-29 12:20:00,46.25,46.26,46.25,46.25,26700.0,40.6599,40.6687,40.6599,40.6599,26700.0
2012-03-29 12:30:00,46.25,46.29,46.25,46.26,103900.0,40.6599,40.6951,40.6599,40.6687,103900.0
2012-03-29 12:40:00,46.26,46.29,46.25,46.25,31800.0,40.6687,40.6951,40.6599,40.6599,31800.0
2012-03-29 12:50:00,46.26,46.28,46.25,46.25,41500.0,40.6687,40.6863,40.6599,40.6599,41500.0
2012-03-29 13:00:00,46.25,46.26,46.25,46.25,63900.0,40.6599,40.6687,40.6599,40.6599,63900.0
2012-03-29 13:10:00,46.25,46.32,46.25,46.3,103400.0,40.6599,40.7215,40.6599,40.7039,103400.0
2012-03-29 13:20:00,46.3,46.3,46.26,46.28,36600.0,40.7039,40.7039,40.6687,40.6863,36600.0
2012-03-29 13:30:00,46.28,46.3,46.25,46.27,59700.0,40.6863,40.7039,40.6599,40.6775,59700.0
2012-03-29 13:40:00,46.26,46.28,46.25,46.28,44100.0,40.6687,40.6863,40.6599,40.6863,44100.0
2012-03-29 13:50:00,46.28,46.31,46.26,46.27,33900.0,40.6863,40.7127,40.6687,40.6775,33900.0
2012-03-29 14:00:00,46.28,46.31,46.26,46.31,43000.0,40.6863,40.7127,40.6687,40.7127,43000.0
2012-03-29 14:10:00,46.3,46.34,46.3,46.32,77700.0,40.7039,40.7391,40.7039,40.7215,77700.0
2012-03-29 14:20:00,46.32,46.35,46.32,46.35,72900.0,40.7215,40.7479,40.7215,40.7479,72900.0
2012-03-29 14:30:00,46.35,46.4,46.33,46.36,100500.0,40.7479,40.7918,40.7303,40.7566,100500.0
2012-03-29 14:40:00,46.37,46.4,46.37,46.4,56400.0,40.7654,40.7918,40.7654,40.7918,56400.0
2012-03-29 14:50:00,46.4,46.44,46.34,46.34,115000.0,40.7918,40.827,40.7391,40.7391,115000.0
2012-03-29 15:00:00,46.35,46.37,46.27,46.31,103400.0,40.7479,40.7654,40.6775,40.7127,103400.0
2012-03-29 15:10:00,46.32,46.35,46.29,46.3,92400.0,40.7215,40.7479,40.6951,40.7039,92400.0
2012-03-29 15:20:00,46.3,46.3,46.25,46.26,84600.0,40.7039,40.7039,40.6599,40.6687,84600.0
2012-03-29 15:30:00,46.26,46.28,46.17,46.25,202500.0,40.6687,40.6863,40.5896,40.6599,202500.0
2012-03-29 15:40:00,46.26,46.28,46.21,46.25,182700.0,40.6687,40.6863,40.6248,40.6599,182700.0
2012-03-29 15:50:00,46.25,46.29,46.2,46.27,292800.0,40.6599,40.6951,40.616,40.6775,292800.0
2012-03-30 09:30:00,46.5,46.64,46.35,46.52,105900.0,40.8797,41.0028,40.7479,40.8973,105900.0
2012-03-30 09:40:00,46.52,46.53,46.21,46.24,88600.0,40.8973,40.9061,40.6248,40.6511,88600.0
2012-03-30 09:50:00,46.24,46.28,46.21,46.22,60200.0,40.6511,40.6863,40.6248,40.6336,60200.0
2012-03-30 10:00:00,46.22,46.25,46.2,46.23,48600.0,40.6336,40.6599,40.616,40.6424,48600.0
2012-03-30 10:10:00,46.23,46.23,46.1,46.1,53100.0,40.6424,40.6424,40.5281,40.5281,53100.0
2012-03-30 10:20:00,46.1,46.14,45.89,45.92,87900.0,40.5281,40.5632,40.3434,40.3698,87900.0
2012-03-30 10:30:00,45.92,46.04,45.75,45.77,99700.0,40.3698,40.4753,40.2204,40.238,99700.0
2012-03-30 10:40:00,45.75,45.95,45.75,45.93,56100.0,40.2204,40.3962,40.2204,40.3786,56100.0
2012-03-30 10:50:00,45.95,46.0,45.94,45.96,85400.0,40.3962,40.4402,40.3874,40.405,85400.0
2012-03-30 11:00:00,45.96,46.13,45.96,46.13,41700.0,40.405,40.5544,40.405,40.5544,41700.0
2012-03-30 11:10:00,46.13,46.2,46.1,46.16,36200.0,40.5544,40.616,40.5281,40.5808,36200.0
2012-03-30 11:20:00,46.16,46.18,46.05,46.05,47400.0,40.5808,40.5984,40.4841,40.4841,47400.0
2012-03-30 11:30:00,46.07,46.14,46.04,46.09,50700.0,40.5017,40.5632,40.4753,40.5193,50700.0
2012-03-30 11:40:00,46.09,46.11,46.0,46.03,44800.0,40.5193,40.5369,40.4402,40.4665,44800.0
2012-03-30 11:50:00,46.01,46.1,46.0,46.08,26400.0,40.4489,40.5281,40.4402,40.5105,26400.0
2012-03-30 12:00:00,46.06,46.08,46.03,46.05,25200.0,40.4929,40.5105,40.4665,40.4841,25200.0
2012-03-30 12:10:00,46.05,46.22,46.05,46.2,42300.0,40.4841,40.6336,40.4841,40.616,42300.0
2012-03-30 12:20:00,46.2,46.23,46.18,46.21,40500.0,40.616,40.6424,40.5984,40.6248,40500.0
2012-03-30 12:30:00,46.21,46.29,46.19,46.27,71600.0,40.6248,40.6951,40.6072,40.6775,71600.0
2012-03-30 12:40:00,46.26,46.33,46.19,46.32,74900.0,40.6687,40.7303,40.6072,40.7215,74900.0
2012-03-30 12:50:00,46.32,46.32,46.16,46.22,63800.0,40.7215,40.7215,40.5808,40.6336,63800.0
2012-03-30 13:00:00,46.22,46.27,46.14,46.2,203300.0,40.6336,40.6775,40.5632,40.616,203300.0
2012-03-30 13:10:00,46.2,46.3,46.19,46.25,39400.0,40.616,40.7039,40.6072,40.6599,39400.0
2012-03-30 13:20:00,46.24,46.24,46.15,46.21,39200.0,40.6511,40.6511,40.572,40.6248,39200.0
2012-03-30 13:30:00,46.2,46.24,46.18,46.2,22000.0,40.616,40.6511,40.5984,40.616,22000.0
2012-03-30 13:40:00,46.19,46.21,46.16,46.17,17800.0,40.6072,40.6248,40.5808,40.5896,17800.0
2012-03-30 13:50:00,46.16,46.17,46.05,46.11,49500.0,40.5808,40.5896,40.4841,40.5369,49500.0
2012-03-30 14:00:00,46.11,46.29,46.11,46.27,278100.0,40.5369,40.6951,40.5369,40.6775,278100.0
2012-03-30 14:10:00,46.29,46.29,46.1,46.14,67200.0,40.6951,40.6951,40.5281,40.5632,67200.0
2012-03-30 14:20:00,46.14,46.23,46.08,46.16,197600.0,40.5632,40.6424,40.5105,40.5808,197600.0
2012-03-30 14:30:00,46.15,46.33,46.13,46.3,98800.0,40.572,40.7303,40.5544,40.7039,98800.0
2012-03-30 14:40:00,46.31,46.4,46.26,46.38,30300.0,40.7127,40.7918,40.6687,40.7742,30300.0
2012-03-30 14:50:00,46.38,46.46,46.37,46.38,69200.0,40.7742,40.8446,40.7654,40.7742,69200.0
2012-03-30 15:00:00,46.37,46.4,46.27,46.29,72700.0,40.7654,40.7918,40.6775,40.6951,72700.0
2012-03-30 15:10:00,46.29,46.37,46.27,46.33,63800.0,40.6951,40.7654,40.6775,40.7303,63800.0
2012-03-30 15:20:00,46.34,46.34,46.17,46.19,81100.0,40.7391,40.7391,40.5896,40.6072,81100.0
2012-03-30 15:30:00,46.19,46.32,46.19,46.26,199800.0,40.6072,40.7215,40.6072,40.6687,199800.0
2012-03-30 15:40:00,46.27,46.34,46.25,46.25,128000.0,40.6775,40.7391,40.6599,40.6599,128000.0
2012-03-30 15:50:00,46.25,46.27,43.18,46.22,380200.0,40.6599,40.6775,37.961,40.6336,380200.0
2012-04-02 09:30:00,46.38,46.5,46.19,46.43,178100.0,40.7742,40.8797,40.6072,40.8182,178100.0
2012-04-02 09:40:00,46.46,46.46,46.28,46.31,83600.0,40.8446,40.8446,40.6863,40.7127,83600.0
2012-04-02 09:50:00,46.32,46.63,46.3,46.61,151600.0,40.7215,40.994,40.7039,40.9764,151600.0
2012-04-02 10:00:00,46.59,46.66,46.47,46.48,112100.0,40.9588,41.0204,40.8533,40.8621,112100.0
2012-04-02 10:10:00,46.48,46.64,46.45,46.54,87900.0,40.8621,41.0028,40.8358,40.9149,87900.0
2012-04-02 10:20:00,46.54,46.61,46.47,46.52,55600.0,40.9149,40.9764,40.8533,40.8973,55600.0
2012-04-02 10:30:00,46.51,46.6,46.48,46.54,58400.0,40.8885,40.9676,40.8621,40.9149,58400.0
2012-04-02 10:40:00,46.56,46.6,46.5,46.51,122100.0,40.9325,40.9676,40.8797,40.8885,122100.0
2012-04-02 10:50:00,46.5,46.52,46.44,46.49,44900.0,40.8797,40.8973,40.827,40.8709,44900.0
2012-04-02 11:00:00,46.48,46.49,46.32,46.35,51900.0,40.8621,40.8709,40.7215,40.7479,51900.0
2012-04-02 11:10:00,46.36,46.38,46.32,46.32,36600.0,40.7566,40.7742,40.7215,40.7215,36600.0
2012-04-02 11:20:00,46.32,46.52,46.29,46.52,72200.0,40.7215,40.8973,40.6951,40.8973,72200.0
2012-04-02 11:30:00,46.52,46.59,46.43,46.58,93200.0,40.8973,40.9588,40.8182,40.9501,93200.0
2012-04-02 11:40:00,46.59,46.75,46.58,46.74,92600.0,40.9588,41.0995,40.9501,41.0907,92600.0
2012-04-02 11:50:00,46.74,46.85,46.7,46.82,86400.0,41.0907,41.1874,41.0555,41.161,86400.0
2012-04-02 12:00:00,46.82,46.86,46.6,46.61,84100.0,41.161,41.1962,40.9676,40.9764,84100.0
2012-04-02 12:10:00,46.6,46.94,46.6,46.91,89000.0,40.9676,41.2665,40.9676,41.2402,89000.0
2012-04-02 12:20:00,46.91,47.0,46.88,46.93,60600.0,41.2402,41.3193,41.2138,41.2577,60600.0
2012-04-02 12:30:00,46.93,46.94,46.79,46.84,63700.0,41.2577,41.2665,41.1347,41.1786,63700.0
2012-04-02 12:40:00,46.83,46.84,46.78,46.79,16000.0,41.1698,41.1786,41.1259,41.1347,16000.0
2012-04-02 12:50:00,46.79,46.85,46.74,46.8,59000.0,41.1347,41.1874,41.0907,41.1435,59000.0
2012-04-02 13:00:00,46.79,46.79,46.65,46.66,35000.0,41.1347,41.1347,41.0116,41.0204,35000.0
2012-04-02 13:10:00,46.66,46.69,46.55,46.59,38700.0,41.0204,41.0468,40.9237,40.9588,38700.0
2012-04-02 13:20:00,46.59,46.62,46.58,46.62,11200.0,40.9588,40.9852,40.9501,40.9852,11200.0
2012-04-02 13:30:00,46.61,46.68,46.6,46.68,22500.0,40.9764,41.038,40.9676,41.038,22500.0
2012-04-02 13:40:00,46.67,46.69,46.55,46.56,48000.0,41.0292,41.0468,40.9237,40.9325,48000.0
2012-04-02 13:50:00,46.58,46.69,46.58,46.65,19300.0,40.9501,41.0468,40.9501,41.0116,19300.0
2012-04-02 14:00:00,46.64,46.64,46.56,46.57,29400.0,41.0028,41.0028,40.9325,40.9413,29400.0
2012-04-02 14:10:00,46.57,46.61,46.56,46.58,24800.0,40.9413,40.9764,40.9325,40.9501,24800.0
2012-04-02 14:20:00,46.59,46.63,46.58,46.62,23500.0,40.9588,40.994,40.9501,40.9852,23500.0
2012-04-02 14:30:00,46.62,46.67,46.58,46.67,50200.0,40.9852,41.0292,40.9501,41.0292,50200.0
2012-04-02 14:40:00,46.66,46.72,46.62,46.71,124400.0,41.0204,41.0731,40.9852,41.0643,124400.0
2012-04-02 14:50:00,46.72,46.88,46.67,46.88,50100.0,41.0731,41.2138,41.0292,41.2138,50100.0
2012-04-02 15:00:00,46.87,47.01,46.86,46.92,121100.0,41.205,41.3281,41.1962,41.249,121100.0
2012-04-02 15:10:00,46.92,47.12,46.91,47.09,92200.0,41.249,41.4248,41.2402,41.3984,92200.0
2012-04-02 15:20:00,47.09,47.09,46.88,47.0,116100.0,41.3984,41.3984,41.2138,41.3193,116100.0
2012-04-02 15:30:00,46.99,47.02,46.71,46.77,121900.0,41.3105,41.3369,41.0643,41.1171,121900.0
2012-04-02 15:40:00,46.77,46.77,46.69,46.71,95900.0,41.1171,41.1171,41.0468,41.0643,95900.0
2012-04-02 15:50:00,46.72,46.96,46.71,46.77,224700.0,41.0731,41.2841,41.0643,41.1171,224700.0
2012-04-03 09:30:00,46.77,47.29,46.77,47.27,103200.0,41.1171,41.5742,41.1171,41.5567,103200.0
2012-04-03 09:40:00,47.27,47.5,47.2,47.39,97700.0,41.5567,41.7589,41.4951,41.6622,97700.0
2012-04-03 09:50:00,47.38,47.39,47.3,47.34,37100.0,41.6534,41.6622,41.583,41.6182,37100.0
2012-04-03 10:00:00,47.34,47.37,47.25,47.34,78900.0,41.6182,41.6446,41.5391,41.6182,78900.0
2012-04-03 10:10:00,47.35,47.39,47.15,47.17,72800.0,41.627,41.6622,41.4512,41.4687,72800.0
2012-04-03 10:20:00,47.18,47.2,47.15,47.17,33000.0,41.4775,41.4951,41.4512,41.4687,33000.0
2012-04-03 10:30:00,47.17,47.2,47.12,47.19,43200.0,41.4687,41.4951,41.4248,41.4863,43200.0
2012-04-03 10:40:00,47.19,47.19,47.13,47.16,24000.0,41.4863,41.4863,41.4336,41.4599,24000.0
2012-04-03 10:50:00,47.16,47.19,47.08,47.18,27400.0,41.4599,41.4863,41.3896,41.4775,27400.0
2012-04-03 11:00:00,47.17,47.19,47.15,47.18,34900.0,41.4687,41.4863,41.4512,41.4775,34900.0
2012-04-03 11:10:00,47.17,47.19,47.16,47.17,17700.0,41.4687,41.4863,41.4599,41.4687,17700.0
2012-04-03 11:20:00,47.17,47.19,47.16,47.19,35300.0,41.4687,41.4863,41.4599,41.4863,35300.0
2012-04-03 11:30:00,47.19,47.29,47.17,47.29,33000.0,41.4863,41.5742,41.4687,41.5742,33000.0
2012-04-03 11:40:00,47.29,47.37,47.29,47.3,59500.0,41.5742,41.6446,41.5742,41.583,59500.0
2012-04-03 11:50:00,47.28,47.32,47.23,47.28,24400.0,41.5654,41.6006,41.5215,41.5654,24400.0
2012-04-03 12:00:00,47.27,47.28,47.23,47.27,8600.0,41.5567,41.5654,41.5215,41.5567,8600.0
2012-04-03 12:10:00,47.26,47.27,47.18,47.2,14500.0,41.5479,41.5567,41.4775,41.4951,14500.0
2012-04-03 12:20:00,47.19,47.24,47.16,47.22,14200.0,41.4863,41.5303,41.4599,41.5127,14200.0
2012-04-03 12:30:00,47.22,47.23,47.17,47.19,54900.0,41.5127,41.5215,41.4687,41.4863,54900.0
2012-04-03 12:40:00,47.19,47.19,47.18,47.18,14800.0,41.4863,41.4863,41.4775,41.4775,14800.0
2012-04-03 12:50:00,47.19,47.19,47.17,47.18,15200.0,41.4863,41.4863,41.4687,41.4775,15200.0
2012-04-03 13:00:00,47.18,47.2,47.17,47.18,15700.0,41.4775,41.4951,41.4687,41.4775,15700.0
2012-04-03 13:10:00,47.18,47.19,47.16,47.17,31800.0,41.4775,41.4863,41.4599,41.4687,31800.0
2012-04-03 13:20:00,47.18,47.19,47.16,47.16,29900.0,41.4775,41.4863,41.4599,41.4599,29900.0
2012-04-03 13:30:00,47.15,47.16,47.1,47.16,24000.0,41.4512,41.4599,41.4072,41.4599,24000.0
2012-04-03 13:40:00,47.16,47.16,47.11,47.14,15000.0,41.4599,41.4599,41.416,41.4424,15000.0
2012-04-03 13:50:00,47.15,47.16,47.07,47.07,63600.0,41.4512,41.4599,41.3808,41.3808,63600.0
2012-04-03 14:00:00,47.08,47.08,46.91,46.91,48200.0,41.3896,41.3896,41.2402,41.2402,48200.0
2012-04-03 14:10:00,46.92,47.01,46.9,46.96,32100.0,41.249,41.3281,41.2314,41.2841,32100.0
2012-04-03 14:20:00,46.98,47.0,46.95,46.96,26500.0,41.3017,41.3193,41.2753,41.2841,26500.0
2012-04-03 14:30:00,46.96,47.0,46.9,46.91,41600.0,41.2841,41.3193,41.2314,41.2402,41600.0
2012-04-03 14:40:00,46.9,46.95,46.84,46.91,36500.0,41.2314,41.2753,41.1786,41.2402,36500.0
2012-04-03 14:50:00,46.91,46.92,46.77,46.79,32600.0,41.2402,41.249,41.1171,41.1347,32600.0
2012-04-03 15:00:00,46.8,46.84,46.79,46.83,61200.0,41.1435,41.1786,41.1347,41.1698,61200.0
2012-04-03 15:10:00,46.84,46.89,46.8,46.85,28100.0,41.1786,41.2226,41.1435,41.1874,28100.0
2012-04-03 15:20:00,46.85,46.91,46.81,46.85,46000.0,41.1874,41.2402,41.1523,41.1874,46000.0
2012-04-03 15:30:00,46.85,46.92,46.83,46.85,68900.0,41.1874,41.249,41.1698,41.1874,68900.0
2012-04-03 15:40:00,46.86,47.0,46.85,46.97,55200.0,41.1962,41.3193,41.1874,41.2929,55200.0
2012-04-03 15:50:00,46.98,47.1,46.96,47.01,114000.0,41.3017,41.4072,41.2841,41.3281,114000.0
2012-04-04 09:30:00,46.81,46.81,46.51,46.77,95200.0,41.1523,41.1523,40.8885,41.1171,95200.0
2012-04-04 09:40:00,46.76,46.81,46.71,46.77,47100.0,41.1083,41.1523,41.0643,41.1171,47100.0
2012-04-04 09:50:00,46.79,46.91,46.77,46.86,140200.0,41.1347,41.2402,41.1171,41.1962,140200.0
2012-04-04 10:00:00,46.85,46.88,46.79,46.81,33800.0,41.1874,41.2138,41.1347,41.1523,33800.0
2012-04-04 10:10:00,46.8,46.87,46.79,46.84,97600.0,41.1435,41.205,41.1347,41.1786,97600.0
2012-04-04 10:20:00,46.85,46.86,46.81,46.81,30000.0,41.1874,41.1962,41.1523,41.1523,30000.0
2012-04-04 10:30:00,46.82,46.84,46.78,46.84,244200.0,41.161,41.1786,41.1259,41.1786,244200.0
2012-04-04 10:40:00,46.82,46.85,46.71,46.72,47200.0,41.161,41.1874,41.0643,41.0731,47200.0
2012-04-04 10:50:00,46.72,46.73,46.65,46.66,42500.0,41.0731,41.0819,41.0116,41.0204,42500.0
2012-04-04 11:00:00,46.66,46.7,46.65,46.7,19700.0,41.0204,41.0555,41.0116,41.0555,19700.0
2012-04-04 11:10:00,46.7,46.77,46.69,46.69,29100.0,41.0555,41.1171,41.0468,41.0468,29100.0
2012-04-04 11:20:00,46.69,46.75,46.68,46.74,19600.0,41.0468,41.0995,41.038,41.0907,19600.0
2012-04-04 11:30:00,46.74,46.79,46.72,46.77,38300.0,41.0907,41.1347,41.0731,41.1171,38300.0
2012-04-04 11:40:00,46.77,46.77,46.7,46.72,128900.0,41.1171,41.1171,41.0555,41.0731,128900.0
2012-04-04 11:50:00,46.72,46.73,46.65,46.66,91600.0,41.0731,41.0819,41.0116,41.0204,91600.0
2012-04-04 12:00:00,46.66,46.68,46.61,46.61,26500.0,41.0204,41.038,40.9764,40.9764,26500.0
2012-04-04 12:10:00,46.61,46.73,46.59,46.71,20600.0,40.9764,41.0819,40.9588,41.0643,20600.0
2012-04-04 12:20:00,46.7,46.71,46.62,46.71,24800.0,41.0555,41.0643,40.9852,41.0643,24800.0
2012-04-04 12:30:00,46.71,46.73,46.69,46.7,25100.0,41.0643,41.0819,41.0468,41.0555,25100.0
2012-04-04 12:40:00,46.7,46.72,46.59,46.63,41600.0,41.0555,41.0731,40.9588,40.994,41600.0
2012-04-04 12:50:00,46.64,46.7,46.63,46.69,27000.0,41.0028,41.0555,40.994,41.0468,27000.0
2012-04-04 13:00:00,46.69,46.75,46.62,46.62,26300.0,41.0468,41.0995,40.9852,40.9852,26300.0
2012-04-04 13:10:00,46.62,46.63,46.51,46.52,58500.0,40.9852,40.994,40.8885,40.8973,58500.0
2012-04-04 13:20:00,46.52,46.52,46.42,46.45,87300.0,40.8973,40.8973,40.8094,40.8358,87300.0
2012-04-04 13:30:00,46.45,46.57,46.45,46.54,23700.0,40.8358,40.9413,40.8358,40.9149,23700.0
2012-04-04 13:40:00,46.54,46.68,46.53,46.68,30900.0,40.9149,41.038,40.9061,41.038,30900.0
2012-04-04 13:50:00,46.69,46.74,46.68,46.71,19700.0,41.0468,41.0907,41.038,41.0643,19700.0
2012-04-04 14:00:00,46.71,46.75,46.67,46.67,21100.0,41.0643,41.0995,41.0292,41.0292,21100.0
2012-04-04 14:10:00,46.67,46.72,46.65,46.71,73900.0,41.0292,41.0731,41.0116,41.0643,73900.0
2012-04-04 14:20:00,46.71,46.77,46.68,46.75,35000.0,41.0643,41.1171,41.038,41.0995,35000.0
2012-04-04 14:30:00,46.75,46.81,46.74,46.81,38100.0,41.0995,41.1523,41.0907,41.1523,38100.0
2012-04-04 14:40:00,46.81,46.85,46.8,46.85,37800.0,41.1523,41.1874,41.1435,41.1874,37800.0
2012-04-04 14:50:00,46.85,46.85,46.8,46.84,75100.0,41.1874,41.1874,41.1435,41.1786,75100.0
2012-04-04 15:00:00,46.84,46.84,46.7,46.75,58100.0,41.1786,41.1786,41.0555,41.0995,58100.0
2012-04-04 15:10:00,46.74,46.78,46.72,46.77,48900.0,41.0907,41.1259,41.0731,41.1171,48900.0
2012-04-04 15:20:00,46.76,46.9,46.71,46.87,98100.0,41.1083,41.2314,41.0643,41.205,98100.0
2012-04-04 15:30:00,46.88,46.89,46.85,46.86,36600.0,41.2138,41.2226,41.1874,41.1962,36600.0
2012-04-04 15:40:00,46.85,46.89,46.84,46.89,75200.0,41.1874,41.2226,41.1786,41.2226,75200.0
2012-04-04 15:50:00,46.89,46.89,46.83,46.85,102000.0,41.2226,41.2226,41.1698,41.1874,102000.0
2012-04-05 09:30:00,46.69,46.87,46.6,46.84,46000.0,41.0468,41.205,40.9676,41.1786,46000.0
2012-04-05 09:40:00,46.84,46.9,46.73,46.87,44400.0,41.1786,41.2314,41.0819,41.205,44400.0
2012-04-05 09:50:00,46.88,46.89,46.81,46.86,13600.0,41.2138,41.2226,41.1523,41.1962,13600.0
2012-04-05 10:00:00,46.85,46.86,46.74,46.78,20900.0,41.1874,41.1962,41.0907,41.1259,20900.0
2012-04-05 10:10:00,46.78,46.81,46.72,46.76,64300.0,41.1259,41.1523,41.0731,41.1083,64300.0
2012-04-05 10:20:00,46.76,46.76,46.62,46.62,29300.0,41.1083,41.1083,40.9852,40.9852,29300.0
2012-04-05 10:30:00,46.62,46.87,46.61,46.87,35900.0,40.9852,41.205,40.9764,41.205,35900.0
2012-04-05 10:40:00,46.87,46.9,46.84,46.9,69600.0,41.205,41.2314,41.1786,41.2314,69600.0
2012-04-05 10:50:00,46.89,47.01,46.88,47.01,48200.0,41.2226,41.3281,41.2138,41.3281,48200.0
2012-04-05 11:00:00,47.02,47.07,46.99,47.02,63600.0,41.3369,41.3808,41.3105,41.3369,63600.0
2012-04-05 11:10:00,47.02,47.05,46.98,47.05,45100.0,41.3369,41.3632,41.3017,41.3632,45100.0
2012-04-05 11:20:00,47.02,47.05,46.95,47.01,65900.0,41.3369,41.3632,41.2753,41.3281,65900.0
2012-04-05 11:30:00,47.01,47.07,47.0,47.0,36700.0,41.3281,41.3808,41.3193,41.3193,36700.0
2012-04-05 11:40:00,47.0,47.01,46.96,46.96,19400.0,41.3193,41.3281,41.2841,41.2841,19400.0
2012-04-05 11:50:00,46.95,47.03,46.91,47.03,29400.0,41.2753,41.3457,41.2402,41.3457,29400.0
2012-04-05 12:00:00,47.03,47.04,46.96,47.0,57500.0,41.3457,41.3545,41.2841,41.3193,57500.0
2012-04-05 12:10:00,46.99,47.0,46.97,46.98,21600.0,41.3105,41.3193,41.2929,41.3017,21600.0
2012-04-05 12:20:00,46.98,47.02,46.95,47.02,37500.0,41.3017,41.3369,41.2753,41.3369,37500.0
2012-04-05 12:30:00,47.03,47.04,46.92,46.92,23100.0,41.3457,41.3545,41.249,41.249,23100.0
2012-04-05 12:40:00,46.92,46.94,46.88,46.93,12500.0,41.249,41.2665,41.2138,41.2577,12500.0
2012-04-05 12:50:00,46.93,46.95,46.9,46.91,12800.0,41.2577,41.2753,41.2314,41.2402,12800.0
2012-04-05 13:00:00,46.9,46.93,46.89,46.89,27300.0,41.2314,41.2577,41.2226,41.2226,27300.0
2012-04-05 13:10:00,46.89,46.91,46.88,46.88,15100.0,41.2226,41.2402,41.2138,41.2138,15100.0
2012-04-05 13:20:00,46.88,46.95,46.88,46.94,40000.0,41.2138,41.2753,41.2138,41.2665,40000.0
2012-04-05 13:30:00,46.94,46.96,46.91,46.95,139400.0,41.2665,41.2841,41.2402,41.2753,139400.0
2012-04-05 13:40:00,46.94,46.98,46.92,46.94,68100.0,41.2665,41.3017,41.249,41.2665,68100.0
2012-04-05 13:50:00,46.94,47.0,46.92,47.0,34800.0,41.2665,41.3193,41.249,41.3193,34800.0
2012-04-05 14:00:00,47.0,47.02,46.94,46.97,40400.0,41.3193,41.3369,41.2665,41.2929,40400.0
2012-04-05 14:10:00,46.96,47.05,46.96,47.05,34300.0,41.2841,41.3632,41.2841,41.3632,34300.0
2012-04-05 14:20:00,47.04,47.09,47.04,47.07,18700.0,41.3545,41.3984,41.3545,41.3808,18700.0
2012-04-05 14:30:00,47.07,47.11,47.02,47.07,36300.0,41.3808,41.416,41.3369,41.3808,36300.0
2012-04-05 14:40:00,47.06,47.15,47.02,47.14,119700.0,41.372,41.4512,41.3369,41.4424,119700.0
2012-04-05 14:50:00,47.13,47.21,47.12,47.14,37600.0,41.4336,41.5039,41.4248,41.4424,37600.0
2012-04-05 15:00:00,47.14,47.24,47.14,47.19,58100.0,41.4424,41.5303,41.4424,41.4863,58100.0
2012-04-05 15:10:00,47.19,47.22,47.15,47.19,64000.0,41.4863,41.5127,41.4512,41.4863,64000.0
2012-04-05 15:20:00,47.19,47.27,47.19,47.25,86800.0,41.4863,41.5567,41.4863,41.5391,86800.0
2012-04-05 15:30:00,47.24,47.33,47.22,47.28,118900.0,41.5303,41.6094,41.5127,41.5654,118900.0
2012-04-05 15:40:00,47.29,47.32,47.25,47.25,137200.0,41.5742,41.6006,41.5391,41.5391,137200.0
2012-04-05 15:50:00,47.24,47.4,47.2,47.21,296400.0,41.5303,41.6709,41.4951,41.5039,296400.0
2012-04-09 09:30:00,46.66,46.78,46.56,46.76,174300.0,41.0204,41.1259,40.9325,41.1083,174300.0
2012-04-09 09:40:00,46.75,46.86,46.74,46.76,160700.0,41.0995,41.1962,41.0907,41.1083,160700.0
2012-04-09 09:50:00,46.74,46.85,46.72,46.78,66000.0,41.0907,41.1874,41.0731,41.1259,66000.0
2012-04-09 10:00:00,46.79,46.86,46.7,46.78,32800.0,41.1347,41.1962,41.0555,41.1259,32800.0
2012-04-09 10:10:00,46.78,46.78,46.55,46.55,40000.0,41.1259,41.1259,40.9237,40.9237,40000.0
2012-04-09 10:20:00,46.55,46.61,46.46,46.6,32700.0,40.9237,40.9764,40.8446,40.9676,32700.0
2012-04-09 10:30:00,46.6,46.6,46.46,46.47,55900.0,40.9676,40.9676,40.8446,40.8533,55900.0
2012-04-09 10:40:00,46.47,46.59,46.46,46.57,71100.0,40.8533,40.9588,40.8446,40.9413,71100.0
2012-04-09 10:50:00,46.57,46.69,46.51,46.65,19000.0,40.9413,41.0468,40.8885,41.0116,19000.0
2012-04-09 11:00:00,46.6,46.7,46.55,46.62,47700.0,40.9676,41.0555,40.9237,40.9852,47700.0
2012-04-09 11:10:00,46.64,46.7,46.6,46.66,16300.0,41.0028,41.0555,40.9676,41.0204,16300.0
2012-04-09 11:20:00,46.65,46.72,46.6,46.64,17900.0,41.0116,41.0731,40.9676,41.0028,17900.0
2012-04-09 11:30:00,46.63,46.67,46.54,46.56,21500.0,40.994,41.0292,40.9149,40.9325,21500.0
2012-04-09 11:40:00,46.57,46.58,46.51,46.56,28700.0,40.9413,40.9501,40.8885,40.9325,28700.0
2012-04-09 11:50:00,46.56,46.59,46.53,46.56,54700.0,40.9325,40.9588,40.9061,40.9325,54700.0
2012-04-09 12:00:00,46.56,46.58,46.54,46.57,41900.0,40.9325,40.9501,40.9149,40.9413,41900.0
2012-04-09 12:10:00,46.56,46.61,46.54,46.59,26400.0,40.9325,40.9764,40.9149,40.9588,26400.0
2012-04-09 12:20:00,46.59,46.67,46.59,46.6,46700.0,40.9588,41.0292,40.9588,40.9676,46700.0
2012-04-09 12:30:00,46.6,46.68,46.57,46.65,47700.0,40.9676,41.038,40.9413,41.0116,47700.0
2012-04-09 12:40:00,46.65,46.66,46.61,46.64,10700.0,41.0116,41.0204,40.9764,41.0028,10700.0
2012-04-09 12:50:00,46.64,46.64,46.53,46.58,22600.0,41.0028,41.0028,40.9061,40.9501,22600.0
2012-04-09 13:00:00,46.59,46.59,46.54,46.55,17700.0,40.9588,40.9588,40.9149,40.9237,17700.0
2012-04-09 13:10:00,46.54,46.58,46.51,46.57,97500.0,40.9149,40.9501,40.8885,40.9413,97500.0
2012-04-09 13:20:00,46.56,46.58,46.51,46.55,12900.0,40.9325,40.9501,40.8885,40.9237,12900.0
2012-04-09 13:30:00,46.53,46.59,46.52,46.57,22800.0,40.9061,40.9588,40.8973,40.9413,22800.0
2012-04-09 13:40:00,46.57,46.57,46.52,46.57,21200.0,40.9413,40.9413,40.8973,40.9413,21200.0
2012-04-09 13:50:00,46.57,46.58,46.53,46.54,23400.0,40.9413,40.9501,40.9061,40.9149,23400.0
2012-04-09 14:00:00,46.55,46.55,46.43,46.47,48700.0,40.9237,40.9237,40.8182,40.8533,48700.0
2012-04-09 14:10:00,46.47,46.53,46.44,46.52,25200.0,40.8533,40.9061,40.827,40.8973,25200.0
2012-04-09 14:20:00,46.52,46.52,46.48,46.5,20700.0,40.8973,40.8973,40.8621,40.8797,20700.0
2012-04-09 14:30:00,46.49,46.56,46.49,46.53,20500.0,40.8709,40.9325,40.8709,40.9061,20500.0
2012-04-09 14:40:00,46.52,46.56,46.52,46.55,55100.0,40.8973,40.9325,40.8973,40.9237,55100.0
2012-04-09 14:50:00,46.54,46.57,46.52,46.57,27600.0,40.9149,40.9413,40.8973,40.9413,27600.0
2012-04-09 15:00:00,46.57,46.63,46.56,46.57,50700.0,40.9413,40.994,40.9325,40.9413,50700.0
2012-04-09 15:10:00,46.57,46.58,46.54,46.57,37200.0,40.9413,40.9501,40.9149,40.9413,37200.0
2012-04-09 15:20:00,46.57,46.64,46.56,46.57,57700.0,40.9413,41.0028,40.9325,40.9413,57700.0
2012-04-09 15:30:00,46.57,46.58,46.56,46.57,41500.0,40.9413,40.9501,40.9325,40.9413,41500.0
2012-04-09 15:40:00,46.58,46.61,46.54,46.55,91800.0,40.9501,40.9764,40.9149,40.9237,91800.0
2012-04-09 15:50:00,46.55,46.59,46.51,46.53,117000.0,40.9237,40.9588,40.8885,40.9061,117000.0
2012-04-10 09:30:00,46.6,46.71,46.45,46.48,68800.0,40.9676,41.0643,40.8358,40.8621,68800.0
2012-04-10 09:40:00,46.5,46.64,46.44,46.6,49900.0,40.8797,41.0028,40.827,40.9676,49900.0
2012-04-10 09:50:00,46.62,46.66,46.45,46.52,25700.0,40.9852,41.0204,40.8358,40.8973,25700.0
2012-04-10 10:00:00,46.53,46.56,46.37,46.38,76300.0,40.9061,40.9325,40.7654,40.7742,76300.0
2012-04-10 10:10:00,46.38,46.39,46.21,46.21,40000.0,40.7742,40.783,40.6248,40.6248,40000.0
2012-04-10 10:20:00,46.22,46.38,46.09,46.3,117900.0,40.6336,40.7742,40.5193,40.7039,117900.0
2012-04-10 10:30:00,46.31,46.34,46.27,46.28,33000.0,40.7127,40.7391,40.6775,40.6863,33000.0
2012-04-10 10:40:00,46.28,46.35,46.27,46.29,60200.0,40.6863,40.7479,40.6775,40.6951,60200.0
2012-04-10 10:50:00,46.3,46.3,46.18,46.22,34800.0,40.7039,40.7039,40.5984,40.6336,34800.0
2012-04-10 11:00:00,46.21,46.28,46.16,46.28,37400.0,40.6248,40.6863,40.5808,40.6863,37400.0
2012-04-10 11:10:00,46.28,46.28,46.14,46.14,19000.0,40.6863,40.6863,40.5632,40.5632,19000.0
2012-04-10 11:20:00,46.14,46.15,46.06,46.09,53400.0,40.5632,40.572,40.4929,40.5193,53400.0
2012-04-10 11:30:00,46.1,46.13,46.02,46.09,53000.0,40.5281,40.5544,40.4577,40.5193,53000.0
2012-04-10 11:40:00,46.09,46.1,45.95,45.98,48600.0,40.5193,40.5281,40.3962,40.4226,48600.0
2012-04-10 11:50:00,45.99,46.0,45.77,46.0,161300.0,40.4314,40.4402,40.238,40.4402,161300.0
2012-04-10 12:00:00,46.0,46.04,45.95,45.98,33000.0,40.4402,40.4753,40.3962,40.4226,33000.0
2012-04-10 12:10:00,45.98,45.98,45.81,45.92,31300.0,40.4226,40.4226,40.2731,40.3698,31300.0
2012-04-10 12:20:00,45.91,45.93,45.77,45.84,40700.0,40.361,40.3786,40.238,40.2995,40700.0
2012-04-10 12:30:00,45.86,45.87,45.73,45.75,25000.0,40.3171,40.3259,40.2028,40.2204,25000.0
2012-04-10 12:40:00,45.76,45.76,45.67,45.71,28500.0,40.2292,40.2292,40.15,40.1852,28500.0
2012-04-10 12:50:00,45.71,45.79,45.66,45.74,37900.0,40.1852,40.2555,40.1412,40.2116,37900.0
2012-04-10 13:00:00,45.75,45.76,45.61,45.65,33900.0,40.2204,40.2292,40.0973,40.1325,33900.0
2012-04-10 13:10:00,45.64,45.64,45.47,45.51,69200.0,40.1237,40.1237,39.9742,40.0094,69200.0
2012-04-10 13:20:00,45.51,45.58,45.49,45.56,32400.0,40.0094,40.0709,39.9918,40.0533,32400.0
2012-04-10 13:30:00,45.56,45.57,45.47,45.5,40600.0,40.0533,40.0621,39.9742,40.0006,40600.0
2012-04-10 13:40:00,45.51,45.59,45.47,45.56,66800.0,40.0094,40.0797,39.9742,40.0533,66800.0
2012-04-10 13:50:00,45.58,45.6,45.5,45.57,31600.0,40.0709,40.0885,40.0006,40.0621,31600.0
2012-04-10 14:00:00,45.58,45.66,45.5,45.65,31600.0,40.0709,40.1412,40.0006,40.1325,31600.0
2012-04-10 14:10:00,45.65,45.7,45.57,45.58,62300.0,40.1325,40.1764,40.0621,40.0709,62300.0
2012-04-10 14:20:00,45.58,45.63,45.53,45.63,39600.0,40.0709,40.1149,40.027,40.1149,39600.0
2012-04-10 14:30:00,45.63,45.64,45.44,45.45,33800.0,40.1149,40.1237,39.9478,39.9566,33800.0
2012-04-10 14:40:00,45.46,45.49,45.39,45.49,53900.0,39.9654,39.9918,39.9039,39.9918,53900.0
2012-04-10 14:50:00,45.49,45.51,45.34,45.47,155000.0,39.9918,40.0094,39.8599,39.9742,155000.0
2012-04-10 15:00:00,45.46,45.58,45.41,45.55,86800.0,39.9654,40.0709,39.9215,40.0445,86800.0
2012-04-10 15:10:00,45.54,45.56,45.47,45.55,50900.0,40.0358,40.0533,39.9742,40.0445,50900.0
2012-04-10 15:20:00,45.54,45.59,45.47,45.57,43700.0,40.0358,40.0797,39.9742,40.0621,43700.0
2012-04-10 15:30:00,45.58,45.65,45.55,45.58,66000.0,40.0709,40.1325,40.0445,40.0709,66000.0
2012-04-10 15:40:00,45.58,45.6,45.54,45.58,104300.0,40.0709,40.0885,40.0358,40.0709,104300.0
2012-04-10 15:50:00,45.58,45.64,45.49,45.5,242700.0,40.0709,40.1237,39.9918,40.0006,242700.0
2012-04-11 09:30:00,45.69,45.94,45.57,45.78,76900.0,40.1676,40.3874,40.0621,40.2467,76900.0
2012-04-11 09:40:00,45.77,46.16,45.74,45.93,148000.0,40.238,40.5808,40.2116,40.3786,148000.0
2012-04-11 09:50:00,45.91,46.0,45.81,45.82,76100.0,40.361,40.4402,40.2731,40.2819,76100.0
2012-04-11 10:00:00,45.84,45.87,45.54,45.57,42000.0,40.2995,40.3259,40.0358,40.0621,42000.0
2012-04-11 10:10:00,45.57,45.66,45.47,45.66,62400.0,40.0621,40.1412,39.9742,40.1412,62400.0
2012-04-11 10:20:00,45.66,45.67,45.58,45.64,74200.0,40.1412,40.15,40.0709,40.1237,74200.0
2012-04-11 10:30:00,45.64,45.9,45.64,45.83,38000.0,40.1237,40.3522,40.1237,40.2907,38000.0
2012-04-11 10:40:00,45.82,45.83,45.7,45.7,27100.0,40.2819,40.2907,40.1764,40.1764,27100.0
2012-04-11 10:50:00,45.72,45.79,45.63,45.63,31900.0,40.194,40.2555,40.1149,40.1149,31900.0
2012-04-11 11:00:00,45.64,45.73,45.56,45.72,36000.0,40.1237,40.2028,40.0533,40.194,36000.0
2012-04-11 11:10:00,45.73,45.8,45.68,45.7,42000.0,40.2028,40.2643,40.1588,40.1764,42000.0
2012-04-11 11:20:00,45.7,45.71,45.66,45.68,21000.0,40.1764,40.1852,40.1412,40.1588,21000.0
2012-04-11 11:30:00,45.68,45.72,45.66,45.67,35400.0,40.1588,40.194,40.1412,40.15,35400.0
2012-04-11 11:40:00,45.67,45.68,45.56,45.68,26800.0,40.15,40.1588,40.0533,40.1588,26800.0
2012-04-11 11:50:00,45.68,45.72,45.67,45.69,20300.0,40.1588,40.194,40.15,40.1676,20300.0
2012-04-11 12:00:00,45.7,45.75,45.59,45.62,28400.0,40.1764,40.2204,40.0797,40.1061,28400.0
2012-04-11 12:10:00,45.6,45.67,45.6,45.61,31000.0,40.0885,40.15,40.0885,40.0973,31000.0
2012-04-11 12:20:00,45.62,45.65,45.56,45.64,23200.0,40.1061,40.1325,40.0533,40.1237,23200.0
2012-04-11 12:30:00,45.64,45.68,45.58,45.61,25500.0,40.1237,40.1588,40.0709,40.0973,25500.0
2012-04-11 12:40:00,45.61,45.71,45.6,45.7,15300.0,40.0973,40.1852,40.0885,40.1764,15300.0
2012-04-11 12:50:00,45.7,45.73,45.68,45.71,36900.0,40.1764,40.2028,40.1588,40.1852,36900.0
2012-04-11 13:00:00,45.71,45.77,45.69,45.77,41100.0,40.1852,40.238,40.1676,40.238,41100.0
2012-04-11 13:10:00,45.78,45.79,45.72,45.78,26800.0,40.2467,40.2555,40.194,40.2467,26800.0
2012-04-11 13:20:00,45.78,45.82,45.75,45.82,28500.0,40.2467,40.2819,40.2204,40.2819,28500.0
2012-04-11 13:30:00,45.82,45.87,45.78,45.85,41000.0,40.2819,40.3259,40.2467,40.3083,41000.0
2012-04-11 13:40:00,45.85,45.92,45.85,45.92,35500.0,40.3083,40.3698,40.3083,40.3698,35500.0
2012-04-11 13:50:00,45.93,45.95,45.88,45.9,56600.0,40.3786,40.3962,40.3347,40.3522,56600.0
2012-04-11 14:00:00,45.9,45.9,45.76,45.77,31200.0,40.3522,40.3522,40.2292,40.238,31200.0
2012-04-11 14:10:00,45.76,45.9,45.75,45.9,53400.0,40.2292,40.3522,40.2204,40.3522,53400.0
2012-04-11 14:20:00,45.89,45.9,45.82,45.83,35800.0,40.3434,40.3522,40.2819,40.2907,35800.0
2012-04-11 14:30:00,45.84,45.84,45.78,45.82,46300.0,40.2995,40.2995,40.2467,40.2819,46300.0
2012-04-11 14:40:00,45.83,45.84,45.79,45.84,20700.0,40.2907,40.2995,40.2555,40.2995,20700.0
2012-04-11 14:50:00,45.84,45.9,45.83,45.88,40400.0,40.2995,40.3522,40.2907,40.3347,40400.0
2012-04-11 15:00:00,45.88,45.91,45.81,45.82,51500.0,40.3347,40.361,40.2731,40.2819,51500.0
2012-04-11 15:10:00,45.81,45.83,45.77,45.82,64500.0,40.2731,40.2907,40.238,40.2819,64500.0
2012-04-11 15:20:00,45.82,45.88,45.78,45.78,40100.0,40.2819,40.3347,40.2467,40.2467,40100.0
2012-04-11 15:30:00,45.78,45.81,45.76,45.79,44700.0,40.2467,40.2731,40.2292,40.2555,44700.0
2012-04-11 15:40:00,45.8,45.86,45.79,45.81,130200.0,40.2643,40.3171,40.2555,40.2731,130200.0
2012-04-11 15:50:00,45.81,45.87,45.8,45.85,144100.0,40.2731,40.3259,40.2643,40.3083,144100.0
2012-04-12 09:30:00,45.84,45.98,45.68,45.95,98400.0,40.2995,40.4226,40.1588,40.3962,98400.0
2012-04-12 09:40:00,45.95,46.27,45.92,46.18,59200.0,40.3962,40.6775,40.3698,40.5984,59200.0
2012-04-12 09:50:00,46.17,46.24,46.05,46.07,44900.0,40.5896,40.6511,40.4841,40.5017,44900.0
2012-04-12 10:00:00,46.07,46.08,46.0,46.07,23500.0,40.5017,40.5105,40.4402,40.5017,23500.0
2012-04-12 10:10:00,46.07,46.09,46.06,46.07,33200.0,40.5017,40.5193,40.4929,40.5017,33200.0
2012-04-12 10:20:00,46.08,46.22,46.08,46.17,36500.0,40.5105,40.6336,40.5105,40.5896,36500.0
2012-04-12 10:30:00,46.15,46.35,46.12,46.3,89000.0,40.572,40.7479,40.5457,40.7039,89000.0
2012-04-12 10:40:00,46.31,46.48,46.2,46.45,42500.0,40.7127,40.8621,40.616,40.8358,42500.0
2012-04-12 10:50:00,46.44,46.52,46.4,46.4,45300.0,40.827,40.8973,40.7918,40.7918,45300.0
2012-04-12 11:00:00,46.39,46.46,46.38,46.43,18000.0,40.783,40.8446,40.7742,40.8182,18000.0
2012-04-12 11:10:00,46.43,46.46,46.23,46.41,28400.0,40.8182,40.8446,40.6424,40.8006,28400.0
2012-04-12 11:20:00,46.41,46.49,46.41,46.46,12000.0,40.8006,40.8709,40.8006,40.8446,12000.0
2012-04-12 11:30:00,46.46,46.5,46.45,46.5,20100.0,40.8446,40.8797,40.8358,40.8797,20100.0
2012-04-12 11:40:00,46.5,46.56,46.47,46.56,19000.0,40.8797,40.9325,40.8533,40.9325,19000.0
2012-04-12 11:50:00,46.56,46.56,46.46,46.49,17400.0,40.9325,40.9325,40.8446,40.8709,17400.0
2012-04-12 12:00:00,46.5,46.56,46.49,46.56,40600.0,40.8797,40.9325,40.8709,40.9325,40600.0
2012-04-12 12:10:00,46.55,46.58,46.51,46.56,38500.0,40.9237,40.9501,40.8885,40.9325,38500.0
2012-04-12 12:20:00,46.58,46.6,46.55,46.55,21500.0,40.9501,40.9676,40.9237,40.9237,21500.0
2012-04-12 12:30:00,46.56,46.56,46.52,46.52,11200.0,40.9325,40.9325,40.8973,40.8973,11200.0
2012-04-12 12:40:00,46.53,46.58,46.53,46.56,18000.0,40.9061,40.9501,40.9061,40.9325,18000.0
2012-04-12 12:50:00,46.56,46.59,46.55,46.57,17400.0,40.9325,40.9588,40.9237,40.9413,17400.0
2012-04-12 13:00:00,46.57,46.59,46.54,46.55,11800.0,40.9413,40.9588,40.9149,40.9237,11800.0
2012-04-12 13:10:00,46.54,46.63,46.54,46.59,38500.0,40.9149,40.994,40.9149,40.9588,38500.0
2012-04-12 13:20:00,46.58,46.64,46.56,46.6,40600.0,40.9501,41.0028,40.9325,40.9676,40600.0
2012-04-12 13:30:00,46.59,46.62,46.56,46.56,12900.0,40.9588,40.9852,40.9325,40.9325,12900.0
2012-04-12 13:40:00,46.57,46.59,46.56,46.58,15000.0,40.9413,40.9588,40.9325,40.9501,15000.0
2012-04-12 13:50:00,46.58,46.65,46.57,46.61,34800.0,40.9501,41.0116,40.9413,40.9764,34800.0
2012-04-12 14:00:00,46.61,46.61,46.47,46.49,58300.0,40.9764,40.9764,40.8533,40.8709,58300.0
2012-04-12 14:10:00,46.5,46.63,46.5,46.63,19100.0,40.8797,40.994,40.8797,40.994,19100.0
2012-04-12 14:20:00,46.62,46.63,46.6,46.63,9900.0,40.9852,40.994,40.9676,40.994,9900.0
2012-04-12 14:30:00,46.62,46.64,46.57,46.62,29100.0,40.9852,41.0028,40.9413,40.9852,29100.0
2012-04-12 14:40:00,46.62,46.62,46.49,46.52,20000.0,40.9852,40.9852,40.8709,40.8973,20000.0
2012-04-12 14:50:00,46.52,46.55,46.48,46.48,32000.0,40.8973,40.9237,40.8621,40.8621,32000.0
2012-04-12 15:00:00,46.49,46.51,46.48,46.51,20900.0,40.8709,40.8885,40.8621,40.8885,20900.0
2012-04-12 15:10:00,46.5,46.57,46.5,46.56,29700.0,40.8797,40.9413,40.8797,40.9325,29700.0
2012-04-12 15:20:00,46.57,46.57,46.48,46.48,36400.0,40.9413,40.9413,40.8621,40.8621,36400.0
2012-04-12 15:30:00,46.48,46.54,46.48,46.52,42600.0,40.8621,40.9149,40.8621,40.8973,42600.0
2012-04-12 15:40:00,46.52,46.6,46.52,46.55,46600.0,40.8973,40.9676,40.8973,40.9237,46600.0
2012-04-12 15:50:00,46.56,46.66,46.56,46.61,176800.0,40.9325,41.0204,40.9325,40.9764,176800.0
2012-04-13 09:30:00,46.52,46.65,46.36,46.65,29700.0,40.8973,41.0116,40.7566,41.0116,29700.0
2012-04-13 09:40:00,46.65,46.74,46.57,46.64,57500.0,41.0116,41.0907,40.9413,41.0028,57500.0
2012-04-13 09:50:00,46.63,46.75,46.61,46.74,46700.0,40.994,41.0995,40.9764,41.0907,46700.0
2012-04-13 10:00:00,46.73,46.75,46.65,46.69,34200.0,41.0819,41.0995,41.0116,41.0468,34200.0
2012-04-13 10:10:00,46.67,46.67,46.56,46.57,23800.0,41.0292,41.0292,40.9325,40.9413,23800.0
2012-04-13 10:20:00,46.58,46.59,46.35,46.37,42800.0,40.9501,40.9588,40.7479,40.7654,42800.0
2012-04-13 10:30:00,46.37,46.43,46.3,46.36,20600.0,40.7654,40.8182,40.7039,40.7566,20600.0
2012-04-13 10:40:00,46.35,46.37,46.2,46.26,54300.0,40.7479,40.7654,40.616,40.6687,54300.0
2012-04-13 10:50:00,46.27,46.33,46.25,46.25,18900.0,40.6775,40.7303,40.6599,40.6599,18900.0
2012-04-13 11:00:00,46.25,46.28,46.21,46.28,23200.0,40.6599,40.6863,40.6248,40.6863,23200.0
2012-04-13 11:10:00,46.28,46.28,46.17,46.17,45500.0,40.6863,40.6863,40.5896,40.5896,45500.0
2012-04-13 11:20:00,46.18,46.27,46.18,46.22,22500.0,40.5984,40.6775,40.5984,40.6336,22500.0
2012-04-13 11:30:00,46.22,46.32,46.21,46.32,28500.0,40.6336,40.7215,40.6248,40.7215,28500.0
2012-04-13 11:40:00,46.33,46.4,46.31,46.4,42700.0,40.7303,40.7918,40.7127,40.7918,42700.0
2012-04-13 11:50:00,46.4,46.4,46.32,46.36,33100.0,40.7918,40.7918,40.7215,40.7566,33100.0
2012-04-13 12:00:00,46.36,46.39,46.33,46.38,58700.0,40.7566,40.783,40.7303,40.7742,58700.0
2012-04-13 12:10:00,46.36,46.46,46.34,46.34,31400.0,40.7566,40.8446,40.7391,40.7391,31400.0
2012-04-13 12:20:00,46.34,46.36,46.27,46.27,37500.0,40.7391,40.7566,40.6775,40.6775,37500.0
2012-04-13 12:30:00,46.27,46.28,46.21,46.21,49400.0,40.6775,40.6863,40.6248,40.6248,49400.0
2012-04-13 12:40:00,46.22,46.28,46.21,46.26,23500.0,40.6336,40.6863,40.6248,40.6687,23500.0
2012-04-13 12:50:00,46.25,46.29,46.22,46.25,40600.0,40.6599,40.6951,40.6336,40.6599,40600.0
2012-04-13 13:00:00,46.24,46.29,46.24,46.27,64000.0,40.6511,40.6951,40.6511,40.6775,64000.0
2012-04-13 13:10:00,46.27,46.31,46.24,46.25,75500.0,40.6775,40.7127,40.6511,40.6599,75500.0
2012-04-13 13:20:00,46.24,46.34,46.24,46.27,54000.0,40.6511,40.7391,40.6511,40.6775,54000.0
2012-04-13 13:30:00,46.27,46.3,46.23,46.29,32100.0,40.6775,40.7039,40.6424,40.6951,32100.0
2012-04-13 13:40:00,46.3,46.3,46.26,46.27,26400.0,40.7039,40.7039,40.6687,40.6775,26400.0
2012-04-13 13:50:00,46.26,46.38,46.24,46.34,157100.0,40.6687,40.7742,40.6511,40.7391,157100.0
2012-04-13 14:00:00,46.34,46.37,46.25,46.3,41300.0,40.7391,40.7654,40.6599,40.7039,41300.0
2012-04-13 14:10:00,46.3,46.35,46.29,46.29,18300.0,40.7039,40.7479,40.6951,40.6951,18300.0
2012-04-13 14:20:00,46.31,46.36,46.26,46.29,21500.0,40.7127,40.7566,40.6687,40.6951,21500.0
2012-04-13 14:30:00,46.27,46.34,46.27,46.31,26900.0,40.6775,40.7391,40.6775,40.7127,26900.0
2012-04-13 14:40:00,46.31,46.33,46.28,46.31,22500.0,40.7127,40.7303,40.6863,40.7127,22500.0
2012-04-13 14:50:00,46.32,46.36,46.28,46.34,21900.0,40.7215,40.7566,40.6863,40.7391,21900.0
2012-04-13 15:00:00,46.33,46.36,46.32,46.34,16400.0,40.7303,40.7566,40.7215,40.7391,16400.0
2012-04-13 15:10:00,46.35,46.37,46.33,46.34,36800.0,40.7479,40.7654,40.7303,40.7391,36800.0
2012-04-13 15:20:00,46.35,46.35,46.28,46.3,34600.0,40.7479,40.7479,40.6863,40.7039,34600.0
2012-04-13 15:30:00,46.29,46.31,46.15,46.16,85700.0,40.6951,40.7127,40.572,40.5808,85700.0
2012-04-13 15:40:00,46.16,46.22,46.15,46.22,84300.0,40.5808,40.6336,40.572,40.6336,84300.0
2012-04-13 15:50:00,46.21,46.34,46.2,46.28,200300.0,40.6248,40.7391,40.616,40.6863,200300.0
2012-04-16 09:30:00,46.32,46.39,46.19,46.2,26600.0,40.7215,40.783,40.6072,40.616,26600.0
2012-04-16 09:40:00,46.2,46.44,46.2,46.32,98600.0,40.616,40.827,40.616,40.7215,98600.0
2012-04-16 09:50:00,46.33,46.34,46.01,46.02,37900.0,40.7303,40.7391,40.4489,40.4577,37900.0
2012-04-16 10:00:00,46.02,46.04,45.92,46.01,71600.0,40.4577,40.4753,40.3698,40.4489,71600.0
2012-04-16 10:10:00,46.02,46.05,45.84,45.86,34200.0,40.4577,40.4841,40.2995,40.3171,34200.0
2012-04-16 10:20:00,45.85,45.87,45.72,45.77,41000.0,40.3083,40.3259,40.194,40.238,41000.0
2012-04-16 10:30:00,45.76,45.85,45.71,45.83,39700.0,40.2292,40.3083,40.1852,40.2907,39700.0
2012-04-16 10:40:00,45.82,45.86,45.77,45.81,20300.0,40.2819,40.3171,40.238,40.2731,20300.0
2012-04-16 10:50:00,45.81,45.86,45.8,45.83,104400.0,40.2731,40.3171,40.2643,40.2907,104400.0
2012-04-16 11:00:00,45.83,46.02,45.82,46.02,112900.0,40.2907,40.4577,40.2819,40.4577,112900.0
2012-04-16 11:10:00,46.02,46.09,46.0,46.04,30900.0,40.4577,40.5193,40.4402,40.4753,30900.0
2012-04-16 11:20:00,46.05,46.06,45.97,46.02,89900.0,40.4841,40.4929,40.4138,40.4577,89900.0
2012-04-16 11:30:00,46.02,46.02,45.95,45.96,19500.0,40.4577,40.4577,40.3962,40.405,19500.0
2012-04-16 11:40:00,45.97,45.99,45.92,45.92,16700.0,40.4138,40.4314,40.3698,40.3698,16700.0
2012-04-16 11:50:00,45.91,45.96,45.84,45.85,20500.0,40.361,40.405,40.2995,40.3083,20500.0
2012-04-16 12:00:00,45.85,45.99,45.85,45.94,36700.0,40.3083,40.4314,40.3083,40.3874,36700.0
2012-04-16 12:10:00,45.98,45.99,45.85,45.88,20800.0,40.4226,40.4314,40.3083,40.3347,20800.0
2012-04-16 12:20:00,45.87,45.87,45.76,45.79,20600.0,40.3259,40.3259,40.2292,40.2555,20600.0
2012-04-16 12:30:00,45.8,45.81,45.74,45.75,9200.0,40.2643,40.2731,40.2116,40.2204,9200.0
2012-04-16 12:40:00,45.75,45.79,45.74,45.79,9800.0,40.2204,40.2555,40.2116,40.2555,9800.0
2012-04-16 12:50:00,45.78,45.88,45.72,45.88,51300.0,40.2467,40.3347,40.194,40.3347,51300.0
2012-04-16 13:00:00,45.88,45.88,45.81,45.83,45400.0,40.3347,40.3347,40.2731,40.2907,45400.0
2012-04-16 13:10:00,45.83,45.89,45.79,45.88,10600.0,40.2907,40.3434,40.2555,40.3347,10600.0
2012-04-16 13:20:00,45.87,45.91,45.85,45.88,17400.0,40.3259,40.361,40.3083,40.3347,17400.0
2012-04-16 13:30:00,45.89,45.94,45.86,45.92,35700.0,40.3434,40.3874,40.3171,40.3698,35700.0
2012-04-16 13:40:00,45.9,45.96,45.87,45.88,26300.0,40.3522,40.405,40.3259,40.3347,26300.0
2012-04-16 13:50:00,45.89,45.97,45.87,45.93,43700.0,40.3434,40.4138,40.3259,40.3786,43700.0
2012-04-16 14:00:00,45.94,45.98,45.88,45.9,26600.0,40.3874,40.4226,40.3347,40.3522,26600.0
2012-04-16 14:10:00,45.9,45.98,45.88,45.96,33800.0,40.3522,40.4226,40.3347,40.405,33800.0
2012-04-16 14:20:00,45.96,45.99,45.94,45.96,41200.0,40.405,40.4314,40.3874,40.405,41200.0
2012-04-16 14:30:00,45.96,46.0,45.95,45.98,42500.0,40.405,40.4402,40.3962,40.4226,42500.0
2012-04-16 14:40:00,45.99,46.02,45.95,45.96,91100.0,40.4314,40.4577,40.3962,40.405,91100.0
2012-04-16 14:50:00,45.97,46.06,45.96,46.0,32600.0,40.4138,40.4929,40.405,40.4402,32600.0
2012-04-16 15:00:00,46.0,46.03,45.9,45.91,53000.0,40.4402,40.4665,40.3522,40.361,53000.0
2012-04-16 15:10:00,45.9,45.91,45.9,45.91,49200.0,40.3522,40.361,40.3522,40.361,49200.0
2012-04-16 15:20:00,45.91,45.91,45.81,45.9,74800.0,40.361,40.361,40.2731,40.3522,74800.0
2012-04-16 15:30:00,45.91,45.92,45.85,45.88,144200.0,40.361,40.3698,40.3083,40.3347,144200.0
2012-04-16 15:40:00,45.88,45.91,45.82,45.89,66100.0,40.3347,40.361,40.2819,40.3434,66100.0
2012-04-16 15:50:00,45.88,45.95,45.85,45.9,126000.0,40.3347,40.3962,40.3083,40.3522,126000.0
2012-04-17 09:30:00,46.22,46.28,46.02,46.06,57600.0,40.6336,40.6863,40.4577,40.4929,57600.0
2012-04-17 09:40:00,46.08,46.13,45.95,46.09,65300.0,40.5105,40.5544,40.3962,40.5193,65300.0
2012-04-17 09:50:00,46.07,46.15,45.96,46.05,55700.0,40.5017,40.572,40.405,40.4841,55700.0
2012-04-17 10:00:00,46.06,46.09,45.94,46.0,29400.0,40.4929,40.5193,40.3874,40.4402,29400.0
2012-04-17 10:10:00,45.97,46.01,45.87,45.95,60400.0,40.4138,40.4489,40.3259,40.3962,60400.0
2012-04-17 10:20:00,45.94,45.97,45.86,45.95,29100.0,40.3874,40.4138,40.3171,40.3962,29100.0
2012-04-17 10:30:00,45.96,46.01,45.88,45.94,81500.0,40.405,40.4489,40.3347,40.3874,81500.0
2012-04-17 10:40:00,45.93,45.98,45.89,45.97,20500.0,40.3786,40.4226,40.3434,40.4138,20500.0
2012-04-17 10:50:00,45.97,46.05,45.94,45.99,91000.0,40.4138,40.4841,40.3874,40.4314,91000.0
2012-04-17 11:00:00,46.0,46.04,45.98,46.0,87400.0,40.4402,40.4753,40.4226,40.4402,87400.0
2012-04-17 11:10:00,46.02,46.04,45.99,46.0,21900.0,40.4577,40.4753,40.4314,40.4402,21900.0
2012-04-17 11:20:00,46.0,46.04,45.98,46.02,27900.0,40.4402,40.4753,40.4226,40.4577,27900.0
2012-04-17 11:30:00,46.04,46.04,46.01,46.03,24200.0,40.4753,40.4753,40.4489,40.4665,24200.0
2012-04-17 11:40:00,46.03,46.03,46.0,46.03,20600.0,40.4665,40.4665,40.4402,40.4665,20600.0
2012-04-17 11:50:00,46.03,46.03,45.99,46.0,19500.0,40.4665,40.4665,40.4314,40.4402,19500.0
2012-04-17 12:00:00,46.0,46.02,45.99,46.01,35300.0,40.4402,40.4577,40.4314,40.4489,35300.0
2012-04-17 12:10:00,46.01,46.02,45.98,46.01,77100.0,40.4489,40.4577,40.4226,40.4489,77100.0
2012-04-17 12:20:00,46.02,46.05,46.0,46.01,30100.0,40.4577,40.4841,40.4402,40.4489,30100.0
2012-04-17 12:30:00,46.01,46.05,46.01,46.05,28400.0,40.4489,40.4841,40.4489,40.4841,28400.0
2012-04-17 12:40:00,46.04,46.05,46.0,46.05,38700.0,40.4753,40.4841,40.4402,40.4841,38700.0
2012-04-17 12:50:00,46.05,46.05,46.02,46.04,32200.0,40.4841,40.4841,40.4577,40.4753,32200.0
2012-04-17 13:00:00,46.04,46.15,45.99,46.08,124400.0,40.4753,40.572,40.4314,40.5105,124400.0
2012-04-17 13:10:00,46.09,46.11,46.08,46.09,25300.0,40.5193,40.5369,40.5105,40.5193,25300.0
2012-04-17 13:20:00,46.09,46.13,46.07,46.11,91700.0,40.5193,40.5544,40.5017,40.5369,91700.0
2012-04-17 13:30:00,46.12,46.13,46.06,46.11,116900.0,40.5457,40.5544,40.4929,40.5369,116900.0
2012-04-17 13:40:00,46.1,46.22,46.09,46.15,38500.0,40.5281,40.6336,40.5193,40.572,38500.0
2012-04-17 13:50:00,46.15,46.17,46.13,46.15,86200.0,40.572,40.5896,40.5544,40.572,86200.0
2012-04-17 14:00:00,46.15,46.22,46.15,46.2,40500.0,40.572,40.6336,40.572,40.616,40500.0
2012-04-17 14:10:00,46.19,46.21,46.18,46.2,26800.0,40.6072,40.6248,40.5984,40.616,26800.0
2012-04-17 14:20:00,46.19,46.26,46.19,46.23,63500.0,40.6072,40.6687,40.6072,40.6424,63500.0
2012-04-17 14:30:00,46.24,46.31,46.24,46.3,147700.0,40.6511,40.7127,40.6511,40.7039,147700.0
2012-04-17 14:40:00,46.3,46.33,46.26,46.29,35500.0,40.7039,40.7303,40.6687,40.6951,35500.0
2012-04-17 14:50:00,46.29,46.3,46.25,46.28,89100.0,40.6951,40.7039,40.6599,40.6863,89100.0
2012-04-17 15:00:00,46.29,46.32,46.28,46.3,40400.0,40.6951,40.7215,40.6863,40.7039,40400.0
2012-04-17 15:10:00,46.3,46.44,46.3,46.44,258500.0,40.7039,40.827,40.7039,40.827,258500.0
2012-04-17 15:20:00,46.44,46.52,46.41,46.52,47400.0,40.827,40.8973,40.8006,40.8973,47400.0
2012-04-17 15:30:00,46.51,46.52,46.49,46.52,45000.0,40.8885,40.8973,40.8709,40.8973,45000.0
2012-04-17 15:40:00,46.51,46.53,46.47,46.52,86500.0,40.8885,40.9061,40.8533,40.8973,86500.0
2012-04-17 15:50:00,46.52,46.57,46.51,46.54,113900.0,40.8973,40.9413,40.8885,40.9149,113900.0
2012-04-18 09:30:00,46.51,46.65,46.37,46.6,24800.0,40.8885,41.0116,40.7654,40.9676,24800.0
2012-04-18 09:40:00,46.6,46.6,46.52,46.58,11400.0,40.9676,40.9676,40.8973,40.9501,11400.0
2012-04-18 09:50:00,46.59,46.75,46.56,46.74,17700.0,40.9588,41.0995,40.9325,41.0907,17700.0
2012-04-18 10:00:00,46.74,46.76,46.64,46.72,32100.0,41.0907,41.1083,41.0028,41.0731,32100.0
2012-04-18 10:10:00,46.73,46.73,46.64,46.64,19000.0,41.0819,41.0819,41.0028,41.0028,19000.0
2012-04-18 10:20:00,46.65,46.65,46.53,46.58,13800.0,41.0116,41.0116,40.9061,40.9501,13800.0
2012-04-18 10:30:00,46.59,46.6,46.51,46.59,24700.0,40.9588,40.9676,40.8885,40.9588,24700.0
2012-04-18 10:40:00,46.58,46.6,46.55,46.6,37800.0,40.9501,40.9676,40.9237,40.9676,37800.0
2012-04-18 10:50:00,46.61,46.63,46.41,46.43,49100.0,40.9764,40.994,40.8006,40.8182,49100.0
2012-04-18 11:00:00,46.43,46.52,46.43,46.48,32300.0,40.8182,40.8973,40.8182,40.8621,32300.0
2012-04-18 11:10:00,46.47,46.48,46.39,46.4,8500.0,40.8533,40.8621,40.783,40.7918,8500.0
2012-04-18 11:20:00,46.42,46.44,46.38,46.4,64900.0,40.8094,40.827,40.7742,40.7918,64900.0
2012-04-18 11:30:00,46.4,46.5,46.4,46.5,13300.0,40.7918,40.8797,40.7918,40.8797,13300.0
2012-04-18 11:40:00,46.5,46.66,46.5,46.65,32300.0,40.8797,41.0204,40.8797,41.0116,32300.0
2012-04-18 11:50:00,46.65,46.69,46.64,46.67,14900.0,41.0116,41.0468,41.0028,41.0292,14900.0
2012-04-18 12:00:00,46.65,46.69,46.65,46.69,34200.0,41.0116,41.0468,41.0116,41.0468,34200.0
2012-04-18 12:10:00,46.69,46.7,46.67,46.68,9700.0,41.0468,41.0555,41.0292,41.038,9700.0
2012-04-18 12:20:00,46.68,46.74,46.67,46.72,47800.0,41.038,41.0907,41.0292,41.0731,47800.0
2012-04-18 12:30:00,46.72,46.73,46.67,46.71,14800.0,41.0731,41.0819,41.0292,41.0643,14800.0
2012-04-18 12:40:00,46.72,46.72,46.68,46.69,9300.0,41.0731,41.0731,41.038,41.0468,9300.0
2012-04-18 12:50:00,46.69,46.71,46.65,46.71,19600.0,41.0468,41.0643,41.0116,41.0643,19600.0
2012-04-18 13:00:00,46.71,46.71,46.65,46.68,7700.0,41.0643,41.0643,41.0116,41.038,7700.0
2012-04-18 13:10:00,46.67,46.68,46.63,46.64,8800.0,41.0292,41.038,40.994,41.0028,8800.0
2012-04-18 13:20:00,46.64,46.68,46.63,46.64,10300.0,41.0028,41.038,40.994,41.0028,10300.0
2012-04-18 13:30:00,46.64,46.66,46.56,46.56,14600.0,41.0028,41.0204,40.9325,40.9325,14600.0
2012-04-18 13:40:00,46.56,46.56,46.48,46.5,28200.0,40.9325,40.9325,40.8621,40.8797,28200.0
2012-04-18 13:50:00,46.51,46.56,46.49,46.56,37700.0,40.8885,40.9325,40.8709,40.9325,37700.0
2012-04-18 14:00:00,46.54,46.66,46.54,46.63,32800.0,40.9149,41.0204,40.9149,40.994,32800.0
2012-04-18 14:10:00,46.64,46.83,46.61,46.83,59800.0,41.0028,41.1698,40.9764,41.1698,59800.0
2012-04-18 14:20:00,46.83,46.95,46.83,46.92,94100.0,41.1698,41.2753,41.1698,41.249,94100.0
2012-04-18 14:30:00,46.92,47.04,46.9,47.01,93600.0,41.249,41.3545,41.2314,41.3281,93600.0
2012-04-18 14:40:00,47.01,47.07,47.0,47.07,61600.0,41.3281,41.3808,41.3193,41.3808,61600.0
2012-04-18 14:50:00,47.08,47.18,47.06,47.1,82500.0,41.3896,41.4775,41.372,41.4072,82500.0
2012-04-18 15:00:00,47.09,47.12,47.01,47.04,64100.0,41.3984,41.4248,41.3281,41.3545,64100.0
2012-04-18 15:10:00,47.03,47.04,46.88,46.89,110900.0,41.3457,41.3545,41.2138,41.2226,110900.0
2012-04-18 15:20:00,46.88,47.04,46.81,46.94,95600.0,41.2138,41.3545,41.1523,41.2665,95600.0
2012-04-18 15:30:00,46.94,47.04,46.9,46.99,104800.0,41.2665,41.3545,41.2314,41.3105,104800.0
2012-04-18 15:40:00,47.0,47.05,46.96,46.96,103900.0,41.3193,41.3632,41.2841,41.2841,103900.0
2012-04-18 15:50:00,46.96,46.96,46.83,46.87,116400.0,41.2841,41.2841,41.1698,41.205,116400.0
2012-04-19 09:30:00,46.92,47.01,46.79,46.83,36100.0,41.249,41.3281,41.1347,41.1698,36100.0
2012-04-19 09:40:00,46.82,46.82,46.67,46.77,24700.0,41.161,41.161,41.0292,41.1171,24700.0
2012-04-19 09:50:00,46.78,46.88,46.76,46.84,41000.0,41.1259,41.2138,41.1083,41.1786,41000.0
2012-04-19 10:00:00,46.87,46.87,46.69,46.69,75800.0,41.205,41.205,41.0468,41.0468,75800.0
2012-04-19 10:10:00,46.67,46.7,46.53,46.62,35600.0,41.0292,41.0555,40.9061,40.9852,35600.0
2012-04-19 10:20:00,46.63,46.76,46.61,46.75,34100.0,40.994,41.1083,40.9764,41.0995,34100.0
2012-04-19 10:30:00,46.75,46.95,46.74,46.94,52400.0,41.0995,41.2753,41.0907,41.2665,52400.0
2012-04-19 10:40:00,46.95,47.04,46.94,47.04,55800.0,41.2753,41.3545,41.2665,41.3545,55800.0
2012-04-19 10:50:00,47.03,47.08,47.0,47.06,24700.0,41.3457,41.3896,41.3193,41.372,24700.0
2012-04-19 11:00:00,47.05,47.06,46.95,46.97,44800.0,41.3632,41.372,41.2753,41.2929,44800.0
2012-04-19 11:10:00,46.99,47.02,46.96,46.99,14600.0,41.3105,41.3369,41.2841,41.3105,14600.0
2012-04-19 11:20:00,46.98,47.03,46.83,46.84,14500.0,41.3017,41.3457,41.1698,41.1786,14500.0
2012-04-19 11:30:00,46.84,46.86,46.75,46.84,10700.0,41.1786,41.1962,41.0995,41.1786,10700.0
2012-04-19 11:40:00,46.84,46.94,46.84,46.92,5800.0,41.1786,41.2665,41.1786,41.249,5800.0
2012-04-19 11:50:00,46.91,46.92,46.88,46.89,3500.0,41.2402,41.249,41.2138,41.2226,3500.0
2012-04-19 12:00:00,46.89,46.89,46.69,46.71,22900.0,41.2226,41.2226,41.0468,41.0643,22900.0
2012-04-19 12:10:00,46.71,46.77,46.67,46.76,13000.0,41.0643,41.1171,41.0292,41.1083,13000.0
2012-04-19 12:20:00,46.77,46.77,46.7,46.7,5100.0,41.1171,41.1171,41.0555,41.0555,5100.0
2012-04-19 12:30:00,46.7,46.77,46.69,46.76,11900.0,41.0555,41.1171,41.0468,41.1083,11900.0
2012-04-19 12:40:00,46.76,46.79,46.75,46.78,6700.0,41.1083,41.1347,41.0995,41.1259,6700.0
2012-04-19 12:50:00,46.78,46.78,46.75,46.78,23600.0,41.1259,41.1259,41.0995,41.1259,23600.0
2012-04-19 13:00:00,46.77,46.8,46.75,46.76,18600.0,41.1171,41.1435,41.0995,41.1083,18600.0
2012-04-19 13:10:00,46.75,46.76,46.71,46.74,58900.0,41.0995,41.1083,41.0643,41.0907,58900.0
2012-04-19 13:20:00,46.74,46.8,46.61,46.78,91600.0,41.0907,41.1435,40.9764,41.1259,91600.0
2012-04-19 13:30:00,46.79,46.87,46.78,46.83,10400.0,41.1347,41.205,41.1259,41.1698,10400.0
2012-04-19 13:40:00,46.83,46.83,46.8,46.82,7500.0,41.1698,41.1698,41.1435,41.161,7500.0
2012-04-19 13:50:00,46.82,46.83,46.76,46.77,22800.0,41.161,41.1698,41.1083,41.1171,22800.0
2012-04-19 14:00:00,46.76,46.78,46.68,46.7,35900.0,41.1083,41.1259,41.038,41.0555,35900.0
2012-04-19 14:10:00,46.71,46.71,46.55,46.61,24600.0,41.0643,41.0643,40.9237,40.9764,24600.0
2012-04-19 14:20:00,46.61,46.64,46.58,46.59,16800.0,40.9764,41.0028,40.9501,40.9588,16800.0
2012-04-19 14:30:00,46.61,46.62,46.46,46.52,31000.0,40.9764,40.9852,40.8446,40.8973,31000.0
2012-04-19 14:40:00,46.51,46.65,46.51,46.63,44400.0,40.8885,41.0116,40.8885,40.994,44400.0
2012-04-19 14:50:00,46.64,46.64,46.52,46.55,21900.0,41.0028,41.0028,40.8973,40.9237,21900.0
2012-04-19 15:00:00,46.57,46.59,46.53,46.57,35500.0,40.9413,40.9588,40.9061,40.9413,35500.0
2012-04-19 15:10:00,46.56,46.58,46.49,46.55,34600.0,40.9325,40.9501,40.8709,40.9237,34600.0
2012-04-19 15:20:00,46.54,46.66,46.53,46.65,64500.0,40.9149,41.0204,40.9061,41.0116,64500.0
2012-04-19 15:30:00,46.63,46.74,46.61,46.7,45600.0,40.994,41.0907,40.9764,41.0555,45600.0
2012-04-19 15:40:00,46.71,46.73,46.6,46.65,70100.0,41.0643,41.0819,40.9676,41.0116,70100.0
2012-04-19 15:50:00,46.65,46.69,46.56,46.65,51400.0,41.0116,41.0468,40.9325,41.0116,51400.0
2012-04-20 09:30:00,46.88,46.88,46.59,46.71,28100.0,41.2138,41.2138,40.9588,41.0643,28100.0
2012-04-20 09:40:00,46.71,46.78,46.65,46.74,32000.0,41.0643,41.1259,41.0116,41.0907,32000.0
2012-04-20 09:50:00,46.74,46.93,46.73,46.93,14000.0,41.0907,41.2577,41.0819,41.2577,14000.0
2012-04-20 10:00:00,46.94,46.98,46.83,46.97,11800.0,41.2665,41.3017,41.1698,41.2929,11800.0
2012-04-20 10:10:00,46.97,46.98,46.93,46.96,11100.0,41.2929,41.3017,41.2577,41.2841,11100.0
2012-04-20 10:20:00,46.95,46.98,46.9,46.97,28300.0,41.2753,41.3017,41.2314,41.2929,28300.0
2012-04-20 10:30:00,46.96,47.0,46.96,47.0,11700.0,41.2841,41.3193,41.2841,41.3193,11700.0
2012-04-20 10:40:00,46.99,47.0,46.94,46.94,6800.0,41.3105,41.3193,41.2665,41.2665,6800.0
2012-04-20 10:50:00,46.95,47.0,46.95,46.99,8700.0,41.2753,41.3193,41.2753,41.3105,8700.0
2012-04-20 11:00:00,47.0,47.0,46.95,46.97,15400.0,41.3193,41.3193,41.2753,41.2929,15400.0
2012-04-20 11:10:00,46.97,46.99,46.95,46.97,9400.0,41.2929,41.3105,41.2753,41.2929,9400.0
2012-04-20 11:20:00,46.98,47.0,46.93,46.94,6600.0,41.3017,41.3193,41.2577,41.2665,6600.0
2012-04-20 11:30:00,46.97,46.98,46.95,46.97,4300.0,41.2929,41.3017,41.2753,41.2929,4300.0
2012-04-20 11:40:00,46.97,47.0,46.96,46.98,19800.0,41.2929,41.3193,41.2841,41.3017,19800.0
2012-04-20 11:50:00,46.98,47.0,46.98,46.99,15200.0,41.3017,41.3193,41.3017,41.3105,15200.0
2012-04-20 12:00:00,46.98,47.01,46.98,47.01,14000.0,41.3017,41.3281,41.3017,41.3281,14000.0
2012-04-20 12:10:00,47.01,47.08,47.0,47.07,15600.0,41.3281,41.3896,41.3193,41.3808,15600.0
2012-04-20 12:20:00,47.07,47.1,47.06,47.07,12100.0,41.3808,41.4072,41.372,41.3808,12100.0
2012-04-20 12:30:00,47.07,47.1,47.06,47.09,11100.0,41.3808,41.4072,41.372,41.3984,11100.0
2012-04-20 12:40:00,47.09,47.1,47.06,47.1,9400.0,41.3984,41.4072,41.372,41.4072,9400.0
2012-04-20 12:50:00,47.09,47.17,47.08,47.13,32300.0,41.3984,41.4687,41.3896,41.4336,32300.0
2012-04-20 13:00:00,47.13,47.15,47.06,47.07,21900.0,41.4336,41.4512,41.372,41.3808,21900.0
2012-04-20 13:10:00,47.07,47.13,47.06,47.1,14600.0,41.3808,41.4336,41.372,41.4072,14600.0
2012-04-20 13:20:00,47.09,47.12,46.95,46.95,13200.0,41.3984,41.4248,41.2753,41.2753,13200.0
2012-04-20 13:30:00,46.95,46.99,46.94,46.99,10600.0,41.2753,41.3105,41.2665,41.3105,10600.0
2012-04-20 13:40:00,46.99,47.0,46.97,46.97,6400.0,41.3105,41.3193,41.2929,41.2929,6400.0
2012-04-20 13:50:00,46.97,46.98,46.85,46.87,40800.0,41.2929,41.3017,41.1874,41.205,40800.0
2012-04-20 14:00:00,46.87,46.9,46.78,46.78,38500.0,41.205,41.2314,41.1259,41.1259,38500.0
2012-04-20 14:10:00,46.76,46.9,46.74,46.88,17700.0,41.1083,41.2314,41.0907,41.2138,17700.0
2012-04-20 14:20:00,46.88,46.92,46.85,46.91,16900.0,41.2138,41.249,41.1874,41.2402,16900.0
2012-04-20 14:30:00,46.9,46.93,46.89,46.9,13500.0,41.2314,41.2577,41.2226,41.2314,13500.0
2012-04-20 14:40:00,46.9,46.91,46.86,46.88,12200.0,41.2314,41.2402,41.1962,41.2138,12200.0
2012-04-20 14:50:00,46.87,46.92,46.85,46.85,11800.0,41.205,41.249,41.1874,41.1874,11800.0
2012-04-20 15:00:00,46.86,46.87,46.81,46.82,20500.0,41.1962,41.205,41.1523,41.161,20500.0
2012-04-20 15:10:00,46.81,46.88,46.76,46.87,22600.0,41.1523,41.2138,41.1083,41.205,22600.0
2012-04-20 15:20:00,46.87,46.93,46.79,46.85,64300.0,41.205,41.2577,41.1347,41.1874,64300.0
2012-04-20 15:30:00,46.85,46.86,46.71,46.83,128200.0,41.1874,41.1962,41.0643,41.1698,128200.0
2012-04-20 15:40:00,46.83,46.92,46.81,46.9,30600.0,41.1698,41.249,41.1523,41.2314,30600.0
2012-04-20 15:50:00,46.9,46.95,46.89,46.92,72200.0,41.2314,41.2753,41.2226,41.249,72200.0
2012-04-23 09:30:00,46.7,46.89,46.67,46.81,40600.0,41.0555,41.2226,41.0292,41.1523,40600.0
2012-04-23 09:40:00,46.83,46.85,46.72,46.75,61900.0,41.1698,41.1874,41.0731,41.0995,61900.0
2012-04-23 09:50:00,46.75,46.76,46.57,46.6,26400.0,41.0995,41.1083,40.9413,40.9676,26400.0
2012-04-23 10:00:00,46.59,46.59,46.42,46.42,43200.0,40.9588,40.9588,40.8094,40.8094,43200.0
2012-04-23 10:10:00,46.43,46.57,46.43,46.55,37300.0,40.8182,40.9413,40.8182,40.9237,37300.0
2012-04-23 10:20:00,46.57,46.57,46.52,46.55,25300.0,40.9413,40.9413,40.8973,40.9237,25300.0
2012-04-23 10:30:00,46.54,46.56,46.5,46.55,17500.0,40.9149,40.9325,40.8797,40.9237,17500.0
2012-04-23 10:40:00,46.54,46.54,46.36,46.36,28000.0,40.9149,40.9149,40.7566,40.7566,28000.0
2012-04-23 10:50:00,46.37,46.37,46.26,46.28,31200.0,40.7654,40.7654,40.6687,40.6863,31200.0
2012-04-23 11:00:00,46.29,46.29,46.14,46.22,35400.0,40.6951,40.6951,40.5632,40.6336,35400.0
2012-04-23 11:10:00,46.21,46.21,46.04,46.06,44700.0,40.6248,40.6248,40.4753,40.4929,44700.0
2012-04-23 11:20:00,46.07,46.16,46.04,46.1,46000.0,40.5017,40.5808,40.4753,40.5281,46000.0
2012-04-23 11:30:00,46.1,46.2,46.1,46.15,40900.0,40.5281,40.616,40.5281,40.572,40900.0
2012-04-23 11:40:00,46.16,46.22,46.16,46.2,32600.0,40.5808,40.6336,40.5808,40.616,32600.0
2012-04-23 11:50:00,46.2,46.25,46.2,46.21,9800.0,40.616,40.6599,40.616,40.6248,9800.0
2012-04-23 12:00:00,46.21,46.36,46.2,46.34,12900.0,40.6248,40.7566,40.616,40.7391,12900.0
2012-04-23 12:10:00,46.34,46.45,46.34,46.38,51200.0,40.7391,40.8358,40.7391,40.7742,51200.0
2012-04-23 12:20:00,46.39,46.42,46.37,46.39,22100.0,40.783,40.8094,40.7654,40.783,22100.0
2012-04-23 12:30:00,46.41,46.43,46.37,46.41,14900.0,40.8006,40.8182,40.7654,40.8006,14900.0
2012-04-23 12:40:00,46.41,46.41,46.32,46.36,16500.0,40.8006,40.8006,40.7215,40.7566,16500.0
2012-04-23 12:50:00,46.36,46.42,46.35,46.42,8900.0,40.7566,40.8094,40.7479,40.8094,8900.0
2012-04-23 13:00:00,46.41,46.41,46.35,46.37,6100.0,40.8006,40.8006,40.7479,40.7654,6100.0
2012-04-23 13:10:00,46.37,46.42,46.37,46.4,17600.0,40.7654,40.8094,40.7654,40.7918,17600.0
2012-04-23 13:20:00,46.42,46.42,46.34,46.38,41000.0,40.8094,40.8094,40.7391,40.7742,41000.0
2012-04-23 13:30:00,46.39,46.45,46.37,46.44,23300.0,40.783,40.8358,40.7654,40.827,23300.0
2012-04-23 13:40:00,46.44,46.46,46.4,46.42,19600.0,40.827,40.8446,40.7918,40.8094,19600.0
2012-04-23 13:50:00,46.42,46.45,46.42,46.44,12000.0,40.8094,40.8358,40.8094,40.827,12000.0
2012-04-23 14:00:00,46.44,46.5,46.42,46.48,16700.0,40.827,40.8797,40.8094,40.8621,16700.0
2012-04-23 14:10:00,46.47,46.51,46.46,46.49,24000.0,40.8533,40.8885,40.8446,40.8709,24000.0
2012-04-23 14:20:00,46.5,46.62,46.5,46.52,55900.0,40.8797,40.9852,40.8797,40.8973,55900.0
2012-04-23 14:30:00,46.52,46.61,46.51,46.56,21500.0,40.8973,40.9764,40.8885,40.9325,21500.0
2012-04-23 14:40:00,46.56,46.57,46.48,46.49,44400.0,40.9325,40.9413,40.8621,40.8709,44400.0
2012-04-23 14:50:00,46.49,46.53,46.48,46.48,14200.0,40.8709,40.9061,40.8621,40.8621,14200.0
2012-04-23 15:00:00,46.48,46.57,46.47,46.54,28200.0,40.8621,40.9413,40.8533,40.9149,28200.0
2012-04-23 15:10:00,46.53,46.57,46.49,46.57,21900.0,40.9061,40.9413,40.8709,40.9413,21900.0
2012-04-23 15:20:00,46.57,46.59,46.52,46.59,25900.0,40.9413,40.9588,40.8973,40.9588,25900.0
2012-04-23 15:30:00,46.59,46.63,46.53,46.54,59300.0,40.9588,40.994,40.9061,40.9149,59300.0
2012-04-23 15:40:00,46.54,46.55,46.49,46.5,32900.0,40.9149,40.9237,40.8709,40.8797,32900.0
2012-04-23 15:50:00,46.51,46.6,46.5,46.55,77600.0,40.8885,40.9676,40.8797,40.9237,77600.0
2012-04-24 09:30:00,46.35,46.57,46.19,46.29,72800.0,40.7479,40.9413,40.6072,40.6951,72800.0
2012-04-24 09:40:00,46.25,46.25,45.92,45.98,93700.0,40.6599,40.6599,40.3698,40.4226,93700.0
2012-04-24 09:50:00,45.96,46.01,45.83,45.84,60800.0,40.405,40.4489,40.2907,40.2995,60800.0
2012-04-24 10:00:00,45.84,46.05,45.83,46.04,104300.0,40.2995,40.4841,40.2907,40.4753,104300.0
2012-04-24 10:10:00,46.04,46.05,45.71,45.73,74200.0,40.4753,40.4841,40.1852,40.2028,74200.0
2012-04-24 10:20:00,45.73,45.81,45.64,45.8,47000.0,40.2028,40.2731,40.1237,40.2643,47000.0
2012-04-24 10:30:00,45.8,45.87,45.79,45.8,74000.0,40.2643,40.3259,40.2555,40.2643,74000.0
2012-04-24 10:40:00,45.82,45.95,45.82,45.85,44300.0,40.2819,40.3962,40.2819,40.3083,44300.0
2012-04-24 10:50:00,45.84,45.92,45.8,45.9,100900.0,40.2995,40.3698,40.2643,40.3522,100900.0
2012-04-24 11:00:00,45.9,45.92,45.88,45.91,20200.0,40.3522,40.3698,40.3347,40.361,20200.0
2012-04-24 11:10:00,45.9,45.91,45.83,45.87,38300.0,40.3522,40.361,40.2907,40.3259,38300.0
2012-04-24 11:20:00,45.85,45.88,45.81,45.83,41000.0,40.3083,40.3347,40.2731,40.2907,41000.0
2012-04-24 11:30:00,45.83,45.89,45.82,45.86,20600.0,40.2907,40.3434,40.2819,40.3171,20600.0
2012-04-24 11:40:00,45.88,45.93,45.82,45.91,52900.0,40.3347,40.3786,40.2819,40.361,52900.0
2012-04-24 11:50:00,45.91,45.99,45.91,45.96,47800.0,40.361,40.4314,40.361,40.405,47800.0
2012-04-24 12:00:00,45.96,46.0,45.93,45.99,58100.0,40.405,40.4402,40.3786,40.4314,58100.0
2012-04-24 12:10:00,46.0,46.02,45.96,46.0,48300.0,40.4402,40.4577,40.405,40.4402,48300.0
2012-04-24 12:20:00,46.0,46.01,45.95,45.97,41200.0,40.4402,40.4489,40.3962,40.4138,41200.0
2012-04-24 12:30:00,45.97,45.99,45.94,45.94,26700.0,40.4138,40.4314,40.3874,40.3874,26700.0
2012-04-24 12:40:00,45.93,45.94,45.86,45.91,25400.0,40.3786,40.3874,40.3171,40.361,25400.0
2012-04-24 12:50:00,45.9,45.93,45.8,45.8,40500.0,40.3522,40.3786,40.2643,40.2643,40500.0
2012-04-24 13:00:00,45.82,45.82,45.75,45.77,22300.0,40.2819,40.2819,40.2204,40.238,22300.0
2012-04-24 13:10:00,45.75,45.78,45.72,45.75,40100.0,40.2204,40.2467,40.194,40.2204,40100.0
2012-04-24 13:20:00,45.75,45.77,45.73,45.77,36800.0,40.2204,40.238,40.2028,40.238,36800.0
2012-04-24 13:30:00,45.78,45.84,45.78,45.82,33100.0,40.2467,40.2995,40.2467,40.2819,33100.0
2012-04-24 13:40:00,45.81,45.81,45.79,45.81,55000.0,40.2731,40.2731,40.2555,40.2731,55000.0
2012-04-24 13:50:00,45.8,45.81,45.79,45.8,104900.0,40.2643,40.2731,40.2555,40.2643,104900.0
2012-04-24 14:00:00,45.79,45.8,45.79,45.79,11900.0,40.2555,40.2643,40.2555,40.2555,11900.0
2012-04-24 14:10:00,45.79,45.8,45.79,45.8,20100.0,40.2555,40.2643,40.2555,40.2643,20100.0
2012-04-24 14:20:00,45.79,45.81,45.71,45.71,76400.0,40.2555,40.2731,40.1852,40.1852,76400.0
2012-04-24 14:30:00,45.71,45.71,45.52,45.57,92300.0,40.1852,40.1852,40.0182,40.0621,92300.0
2012-04-24 14:40:00,45.57,45.57,45.44,45.46,44900.0,40.0621,40.0621,39.9478,39.9654,44900.0
2012-04-24 14:50:00,45.46,45.53,45.45,45.5,32800.0,39.9654,40.027,39.9566,40.0006,32800.0
2012-04-24 15:00:00,45.49,45.59,45.47,45.59,43500.0,39.9918,40.0797,39.9742,40.0797,43500.0
2012-04-24 15:10:00,45.58,45.59,45.52,45.53,71300.0,40.0709,40.0797,40.0182,40.027,71300.0
2012-04-24 15:20:00,45.53,45.61,45.52,45.59,81400.0,40.027,40.0973,40.0182,40.0797,81400.0
2012-04-24 15:30:00,45.6,45.61,45.55,45.6,166600.0,40.0885,40.0973,40.0445,40.0885,166600.0
2012-04-24 15:40:00,45.6,45.75,45.6,45.73,306400.0,40.0885,40.2204,40.0885,40.2028,306400.0
2012-04-24 15:50:00,45.73,45.73,45.69,45.71,217100.0,40.2028,40.2028,40.1676,40.1852,217100.0
2012-04-25 09:30:00,45.99,46.07,45.8,46.0,54900.0,40.4314,40.5017,40.2643,40.4402,54900.0
2012-04-25 09:40:00,46.0,46.13,45.97,46.11,83300.0,40.4402,40.5544,40.4138,40.5369,83300.0
2012-04-25 09:50:00,46.1,46.27,46.05,46.25,177500.0,40.5281,40.6775,40.4841,40.6599,177500.0
2012-04-25 10:00:00,46.26,46.31,46.19,46.26,60600.0,40.6687,40.7127,40.6072,40.6687,60600.0
2012-04-25 10:10:00,46.27,46.3,46.21,46.25,95400.0,40.6775,40.7039,40.6248,40.6599,95400.0
2012-04-25 10:20:00,46.24,46.28,46.18,46.2,59100.0,40.6511,40.6863,40.5984,40.616,59100.0
2012-04-25 10:30:00,46.18,46.22,46.17,46.22,79100.0,40.5984,40.6336,40.5896,40.6336,79100.0
2012-04-25 10:40:00,46.22,46.24,46.19,46.2,42100.0,40.6336,40.6511,40.6072,40.616,42100.0
2012-04-25 10:50:00,46.21,46.24,46.13,46.2,31700.0,40.6248,40.6511,40.5544,40.616,31700.0
2012-04-25 11:00:00,46.19,46.19,46.09,46.1,78800.0,40.6072,40.6072,40.5193,40.5281,78800.0
2012-04-25 11:10:00,46.1,46.13,46.07,46.11,26900.0,40.5281,40.5544,40.5017,40.5369,26900.0
2012-04-25 11:20:00,46.11,46.12,46.05,46.05,18700.0,40.5369,40.5457,40.4841,40.4841,18700.0
2012-04-25 11:30:00,46.06,46.09,46.02,46.08,31900.0,40.4929,40.5193,40.4577,40.5105,31900.0
2012-04-25 11:40:00,46.08,46.08,46.01,46.04,31300.0,40.5105,40.5105,40.4489,40.4753,31300.0
2012-04-25 11:50:00,46.02,46.07,46.0,46.07,10100.0,40.4577,40.5017,40.4402,40.5017,10100.0
2012-04-25 12:00:00,46.06,46.12,46.06,46.1,13100.0,40.4929,40.5457,40.4929,40.5281,13100.0
2012-04-25 12:10:00,46.1,46.13,46.07,46.09,23000.0,40.5281,40.5544,40.5017,40.5193,23000.0
2012-04-25 12:20:00,46.1,46.17,46.05,46.16,23600.0,40.5281,40.5896,40.4841,40.5808,23600.0
2012-04-25 12:30:00,46.17,46.2,46.12,46.18,34600.0,40.5896,40.616,40.5457,40.5984,34600.0
2012-04-25 12:40:00,46.17,46.23,46.15,46.16,31200.0,40.5896,40.6424,40.572,40.5808,31200.0
2012-04-25 12:50:00,46.17,46.21,46.12,46.15,51400.0,40.5896,40.6248,40.5457,40.572,51400.0
2012-04-25 13:00:00,46.15,46.24,46.11,46.22,58000.0,40.572,40.6511,40.5369,40.6336,58000.0
2012-04-25 13:10:00,46.21,46.26,46.14,46.19,42400.0,40.6248,40.6687,40.5632,40.6072,42400.0
2012-04-25 13:20:00,46.19,46.2,46.15,46.17,31800.0,40.6072,40.616,40.572,40.5896,31800.0
2012-04-25 13:30:00,46.17,46.23,46.15,46.18,35600.0,40.5896,40.6424,40.572,40.5984,35600.0
2012-04-25 13:40:00,46.18,46.19,46.1,46.16,79100.0,40.5984,40.6072,40.5281,40.5808,79100.0
2012-04-25 13:50:00,46.16,46.23,46.16,46.21,55200.0,40.5808,40.6424,40.5808,40.6248,55200.0
2012-04-25 14:00:00,46.21,46.25,46.15,46.16,195400.0,40.6248,40.6599,40.572,40.5808,195400.0
2012-04-25 14:10:00,46.17,46.25,46.16,46.25,15700.0,40.5896,40.6599,40.5808,40.6599,15700.0
2012-04-25 14:20:00,46.26,46.33,46.2,46.22,79200.0,40.6687,40.7303,40.616,40.6336,79200.0
2012-04-25 14:30:00,46.21,46.3,46.18,46.19,32700.0,40.6248,40.7039,40.5984,40.6072,32700.0
2012-04-25 14:40:00,46.18,46.18,46.12,46.14,31100.0,40.5984,40.5984,40.5457,40.5632,31100.0
2012-04-25 14:50:00,46.14,46.2,46.13,46.17,35400.0,40.5632,40.616,40.5544,40.5896,35400.0
2012-04-25 15:00:00,46.17,46.22,46.12,46.18,69400.0,40.5896,40.6336,40.5457,40.5984,69400.0
2012-04-25 15:10:00,46.19,46.22,46.13,46.18,17900.0,40.6072,40.6336,40.5544,40.5984,17900.0
2012-04-25 15:20:00,46.18,46.22,46.16,46.17,85400.0,40.5984,40.6336,40.5808,40.5896,85400.0
2012-04-25 15:30:00,46.16,46.26,46.14,46.26,46000.0,40.5808,40.6687,40.5632,40.6687,46000.0
2012-04-25 15:40:00,46.25,46.38,46.24,46.34,39500.0,40.6599,40.7742,40.6511,40.7391,39500.0
2012-04-25 15:50:00,46.34,46.38,46.26,46.33,214900.0,40.7391,40.7742,40.6687,40.7303,214900.0
2012-04-26 09:30:00,46.29,46.59,46.23,46.52,24100.0,40.6951,40.9588,40.6424,40.8973,24100.0
2012-04-26 09:40:00,46.57,46.68,46.53,46.57,71300.0,40.9413,41.038,40.9061,40.9413,71300.0
2012-04-26 09:50:00,46.58,46.62,46.53,46.58,150600.0,40.9501,40.9852,40.9061,40.9501,150600.0
2012-04-26 10:00:00,46.58,46.6,46.55,46.6,41700.0,40.9501,40.9676,40.9237,40.9676,41700.0
2012-04-26 10:10:00,46.6,46.6,46.55,46.59,29500.0,40.9676,40.9676,40.9237,40.9588,29500.0
2012-04-26 10:20:00,46.59,46.59,46.5,46.51,13200.0,40.9588,40.9588,40.8797,40.8885,13200.0
2012-04-26 10:30:00,46.52,46.58,46.5,46.51,17300.0,40.8973,40.9501,40.8797,40.8885,17300.0
2012-04-26 10:40:00,46.51,46.53,46.45,46.53,23200.0,40.8885,40.9061,40.8358,40.9061,23200.0
2012-04-26 10:50:00,46.53,46.63,46.52,46.58,148600.0,40.9061,40.994,40.8973,40.9501,148600.0
2012-04-26 11:00:00,46.6,46.6,46.56,46.57,28200.0,40.9676,40.9676,40.9325,40.9413,28200.0
2012-04-26 11:10:00,46.57,46.57,46.34,46.34,41600.0,40.9413,40.9413,40.7391,40.7391,41600.0
2012-04-26 11:20:00,46.35,46.5,46.34,46.49,34300.0,40.7479,40.8797,40.7391,40.8709,34300.0
2012-04-26 11:30:00,46.5,46.56,46.47,46.56,34900.0,40.8797,40.9325,40.8533,40.9325,34900.0
2012-04-26 11:40:00,46.56,46.59,46.48,46.48,53400.0,40.9325,40.9588,40.8621,40.8621,53400.0
2012-04-26 11:50:00,46.47,46.55,46.47,46.52,38700.0,40.8533,40.9237,40.8533,40.8973,38700.0
2012-04-26 12:00:00,46.53,46.53,46.48,46.53,147900.0,40.9061,40.9061,40.8621,40.9061,147900.0
2012-04-26 12:10:00,46.53,46.71,46.52,46.7,193800.0,40.9061,41.0643,40.8973,41.0555,193800.0
2012-04-26 12:20:00,46.69,46.85,46.66,46.77,104700.0,41.0468,41.1874,41.0204,41.1171,104700.0
2012-04-26 12:30:00,46.78,46.86,46.78,46.81,19400.0,41.1259,41.1962,41.1259,41.1523,19400.0
2012-04-26 12:40:00,46.81,46.86,46.78,46.83,144200.0,41.1523,41.1962,41.1259,41.1698,144200.0
2012-04-26 12:50:00,46.83,46.84,46.78,46.82,60900.0,41.1698,41.1786,41.1259,41.161,60900.0
2012-04-26 13:00:00,46.82,46.83,46.79,46.82,48800.0,41.161,41.1698,41.1347,41.161,48800.0
2012-04-26 13:10:00,46.82,47.0,46.8,47.0,125400.0,41.161,41.3193,41.1435,41.3193,125400.0
2012-04-26 13:20:00,47.0,47.11,46.98,47.08,198100.0,41.3193,41.416,41.3017,41.3896,198100.0
2012-04-26 13:30:00,47.07,47.1,47.05,47.08,27600.0,41.3808,41.4072,41.3632,41.3896,27600.0
2012-04-26 13:40:00,47.09,47.1,47.04,47.09,147700.0,41.3984,41.4072,41.3545,41.3984,147700.0
2012-04-26 13:50:00,47.09,47.16,47.06,47.14,98600.0,41.3984,41.4599,41.372,41.4424,98600.0
2012-04-26 14:00:00,47.12,47.56,47.1,47.38,253600.0,41.4248,41.8116,41.4072,41.6534,253600.0
2012-04-26 14:10:00,47.39,47.41,47.33,47.4,219900.0,41.6622,41.6797,41.6094,41.6709,219900.0
2012-04-26 14:20:00,47.4,47.53,47.36,47.42,168100.0,41.6709,41.7852,41.6358,41.6885,168100.0
2012-04-26 14:30:00,47.41,47.45,47.36,47.4,171600.0,41.6797,41.7149,41.6358,41.6709,171600.0
2012-04-26 14:40:00,47.41,47.43,47.35,47.39,82600.0,41.6797,41.6973,41.627,41.6622,82600.0
2012-04-26 14:50:00,47.39,47.43,47.36,47.4,40300.0,41.6622,41.6973,41.6358,41.6709,40300.0
2012-04-26 15:00:00,47.4,47.43,47.35,47.4,87800.0,41.6709,41.6973,41.627,41.6709,87800.0
2012-04-26 15:10:00,47.39,47.46,47.39,47.41,297500.0,41.6622,41.7237,41.6622,41.6797,297500.0
2012-04-26 15:20:00,47.42,47.62,47.39,47.53,337700.0,41.6885,41.8644,41.6622,41.7852,337700.0
2012-04-26 15:30:00,47.53,47.56,47.41,47.41,189200.0,41.7852,41.8116,41.6797,41.6797,189200.0
2012-04-26 15:40:00,47.41,47.48,47.39,47.43,79000.0,41.6797,41.7413,41.6622,41.6973,79000.0
2012-04-26 15:50:00,47.43,47.44,47.29,47.39,274500.0,41.6973,41.7061,41.5742,41.6622,274500.0
2012-04-27 09:30:00,47.45,47.57,47.29,47.43,110000.0,41.7149,41.8204,41.5742,41.6973,110000.0
2012-04-27 09:40:00,47.42,47.43,47.16,47.23,97300.0,41.6885,41.6973,41.4599,41.5215,97300.0
2012-04-27 09:50:00,47.23,47.24,47.18,47.22,78500.0,41.5215,41.5303,41.4775,41.5127,78500.0
2012-04-27 10:00:00,47.2,47.23,47.07,47.08,60900.0,41.4951,41.5215,41.3808,41.3896,60900.0
2012-04-27 10:10:00,47.1,47.17,47.04,47.11,95200.0,41.4072,41.4687,41.3545,41.416,95200.0
2012-04-27 10:20:00,47.11,47.12,47.0,47.03,88600.0,41.416,41.4248,41.3193,41.3457,88600.0
2012-04-27 10:30:00,47.03,47.26,46.98,47.25,90200.0,41.3457,41.5479,41.3017,41.5391,90200.0
2012-04-27 10:40:00,47.24,47.27,47.19,47.23,89400.0,41.5303,41.5567,41.4863,41.5215,89400.0
2012-04-27 10:50:00,47.24,47.26,47.21,47.23,91200.0,41.5303,41.5479,41.5039,41.5215,91200.0
2012-04-27 11:00:00,47.23,47.26,47.22,47.25,83200.0,41.5215,41.5479,41.5127,41.5391,83200.0
2012-04-27 11:10:00,47.25,47.26,47.23,47.25,79200.0,41.5391,41.5479,41.5215,41.5391,79200.0
2012-04-27 11:20:00,47.25,47.28,47.22,47.26,122300.0,41.5391,41.5654,41.5127,41.5479,122300.0
2012-04-27 11:30:00,47.26,47.43,47.23,47.41,92700.0,41.5479,41.6973,41.5215,41.6797,92700.0
2012-04-27 11:40:00,47.4,47.43,47.34,47.35,55500.0,41.6709,41.6973,41.6182,41.627,55500.0
2012-04-27 11:50:00,47.35,47.37,47.35,47.36,36800.0,41.627,41.6446,41.627,41.6358,36800.0
2012-04-27 12:00:00,47.36,47.38,47.31,47.34,107100.0,41.6358,41.6534,41.5918,41.6182,107100.0
2012-04-27 12:10:00,47.34,47.37,47.34,47.37,26300.0,41.6182,41.6446,41.6182,41.6446,26300.0
2012-04-27 12:20:00,47.36,47.37,47.36,47.37,16800.0,41.6358,41.6446,41.6358,41.6446,16800.0
2012-04-27 12:30:00,47.36,47.37,47.36,47.37,11300.0,41.6358,41.6446,41.6358,41.6446,11300.0
2012-04-27 12:40:00,47.37,47.37,47.28,47.31,95300.0,41.6446,41.6446,41.5654,41.5918,95300.0
2012-04-27 12:50:00,47.32,47.36,47.29,47.32,81400.0,41.6006,41.6358,41.5742,41.6006,81400.0
2012-04-27 13:00:00,47.32,47.32,47.3,47.32,111400.0,41.6006,41.6006,41.583,41.6006,111400.0
2012-04-27 13:10:00,47.32,47.34,47.3,47.32,115400.0,41.6006,41.6182,41.583,41.6006,115400.0
2012-04-27 13:20:00,47.32,47.43,47.3,47.41,128000.0,41.6006,41.6973,41.583,41.6797,128000.0
2012-04-27 13:30:00,47.43,47.66,47.42,47.65,119000.0,41.6973,41.8995,41.6885,41.8907,119000.0
2012-04-27 13:40:00,47.65,47.67,47.6,47.65,51700.0,41.8907,41.9083,41.8468,41.8907,51700.0
2012-04-27 13:50:00,47.66,47.67,47.51,47.53,42500.0,41.8995,41.9083,41.7676,41.7852,42500.0
2012-04-27 14:00:00,47.54,47.56,47.52,47.55,40700.0,41.794,41.8116,41.7764,41.8028,40700.0
2012-04-27 14:10:00,47.55,47.59,47.54,47.59,51900.0,41.8028,41.838,41.794,41.838,51900.0
2012-04-27 14:20:00,47.59,47.96,47.59,47.94,212500.0,41.838,42.1633,41.838,42.1457,212500.0
2012-04-27 14:30:00,47.94,47.94,47.7,47.82,98500.0,42.1457,42.1457,41.9347,42.0402,98500.0
2012-04-27 14:40:00,47.83,47.99,47.82,47.99,159600.0,42.049,42.1896,42.0402,42.1896,159600.0
2012-04-27 14:50:00,47.99,48.02,47.91,47.95,54200.0,42.1896,42.216,42.1193,42.1545,54200.0
2012-04-27 15:00:00,47.95,47.96,47.86,47.91,53100.0,42.1545,42.1633,42.0753,42.1193,53100.0
2012-04-27 15:10:00,47.92,47.96,47.91,47.94,63800.0,42.1281,42.1633,42.1193,42.1457,63800.0
2012-04-27 15:20:00,47.95,48.01,47.95,47.96,93300.0,42.1545,42.2072,42.1545,42.1633,93300.0
2012-04-27 15:30:00,47.96,47.96,47.85,47.88,77200.0,42.1633,42.1633,42.0666,42.0929,77200.0
2012-04-27 15:40:00,47.87,47.9,47.71,47.78,132500.0,42.0841,42.1105,41.9435,42.005,132500.0
2012-04-27 15:50:00,47.77,47.85,47.71,47.84,215800.0,41.9962,42.0666,41.9435,42.0578,215800.0
2012-04-30 09:30:00,48.69,48.74,48.0,48.05,121600.0,42.805,42.849,42.1984,42.2424,121600.0
2012-04-30 09:40:00,48.05,48.05,47.62,47.7,59500.0,42.2424,42.2424,41.8644,41.9347,59500.0
2012-04-30 09:50:00,47.67,47.75,47.62,47.62,38900.0,41.9083,41.9786,41.8644,41.8644,38900.0
2012-04-30 10:00:00,47.63,47.8,47.58,47.74,37500.0,41.8731,42.0226,41.8292,41.9698,37500.0
2012-04-30 10:10:00,47.75,47.95,47.7,47.85,64900.0,41.9786,42.1545,41.9347,42.0666,64900.0
2012-04-30 10:20:00,47.85,47.98,47.85,47.92,100600.0,42.0666,42.1808,42.0666,42.1281,100600.0
2012-04-30 10:30:00,47.92,47.92,47.62,47.7,38400.0,42.1281,42.1281,41.8644,41.9347,38400.0
2012-04-30 10:40:00,47.71,47.73,47.65,47.66,19700.0,41.9435,41.9611,41.8907,41.8995,19700.0
2012-04-30 10:50:00,47.66,47.75,47.64,47.65,42800.0,41.8995,41.9786,41.8819,41.8907,42800.0
2012-04-30 11:00:00,47.64,47.64,47.53,47.57,26600.0,41.8819,41.8819,41.7852,41.8204,26600.0
2012-04-30 11:10:00,47.57,47.65,47.57,47.58,24500.0,41.8204,41.8907,41.8204,41.8292,24500.0
2012-04-30 11:20:00,47.56,47.61,47.49,47.55,32800.0,41.8116,41.8556,41.7501,41.8028,32800.0
2012-04-30 11:30:00,47.55,47.57,47.5,47.57,16900.0,41.8028,41.8204,41.7589,41.8204,16900.0
2012-04-30 11:40:00,47.55,47.57,47.5,47.53,27500.0,41.8028,41.8204,41.7589,41.7852,27500.0
2012-04-30 11:50:00,47.53,47.57,47.51,47.57,25700.0,41.7852,41.8204,41.7676,41.8204,25700.0
2012-04-30 12:00:00,47.55,47.65,47.55,47.64,46100.0,41.8028,41.8907,41.8028,41.8819,46100.0
2012-04-30 12:10:00,47.62,47.63,47.6,47.62,14900.0,41.8644,41.8731,41.8468,41.8644,14900.0
2012-04-30 12:20:00,47.6,47.66,47.59,47.62,17700.0,41.8468,41.8995,41.838,41.8644,17700.0
2012-04-30 12:30:00,47.61,47.65,47.58,47.65,15200.0,41.8556,41.8907,41.8292,41.8907,15200.0
2012-04-30 12:40:00,47.64,47.66,47.6,47.61,12700.0,41.8819,41.8995,41.8468,41.8556,12700.0
2012-04-30 12:50:00,47.62,47.62,47.57,47.59,26000.0,41.8644,41.8644,41.8204,41.838,26000.0
2012-04-30 13:00:00,47.59,47.59,47.51,47.55,22400.0,41.838,41.838,41.7676,41.8028,22400.0
2012-04-30 13:10:00,47.56,47.6,47.55,47.59,11500.0,41.8116,41.8468,41.8028,41.838,11500.0
2012-04-30 13:20:00,47.59,47.59,47.54,47.57,34800.0,41.838,41.838,41.794,41.8204,34800.0
2012-04-30 13:30:00,47.57,47.58,47.56,47.58,18300.0,41.8204,41.8292,41.8116,41.8292,18300.0
2012-04-30 13:40:00,47.58,47.59,47.55,47.57,86500.0,41.8292,41.838,41.8028,41.8204,86500.0
2012-04-30 13:50:00,47.58,47.59,47.56,47.57,15800.0,41.8292,41.838,41.8116,41.8204,15800.0
2012-04-30 14:00:00,47.57,47.57,47.5,47.5,31300.0,41.8204,41.8204,41.7589,41.7589,31300.0
2012-04-30 14:10:00,47.51,47.56,47.45,47.55,58400.0,41.7676,41.8116,41.7149,41.8028,58400.0
2012-04-30 14:20:00,47.56,47.57,47.5,47.54,105600.0,41.8116,41.8204,41.7589,41.794,105600.0
2012-04-30 14:30:00,47.52,47.55,47.47,47.5,66800.0,41.7764,41.8028,41.7325,41.7589,66800.0
2012-04-30 14:40:00,47.47,47.48,47.44,47.45,30900.0,41.7325,41.7413,41.7061,41.7149,30900.0
2012-04-30 14:50:00,47.44,47.48,47.44,47.46,25700.0,41.7061,41.7413,41.7061,41.7237,25700.0
2012-04-30 15:00:00,47.45,47.46,47.4,47.46,48800.0,41.7149,41.7237,41.6709,41.7237,48800.0
2012-04-30 15:10:00,47.46,47.46,47.42,47.44,119400.0,41.7237,41.7237,41.6885,41.7061,119400.0
2012-04-30 15:20:00,47.45,47.55,47.44,47.53,39600.0,41.7149,41.8028,41.7061,41.7852,39600.0
2012-04-30 15:30:00,47.53,47.55,47.5,47.54,40900.0,41.7852,41.8028,41.7589,41.794,40900.0
2012-04-30 15:40:00,47.54,47.59,47.52,47.57,154900.0,41.794,41.838,41.7764,41.8204,154900.0
2012-04-30 15:50:00,47.57,47.58,47.46,47.47,210500.0,41.8204,41.8292,41.7237,41.7325,210500.0
2012-05-01 09:30:00,47.51,47.6,47.41,47.59,42800.0,41.7676,41.8468,41.6797,41.838,42800.0
2012-05-01 09:40:00,47.61,47.9,47.6,47.74,33800.0,41.8556,42.1105,41.8468,41.9698,33800.0
2012-05-01 09:50:00,47.75,47.82,47.6,47.62,57100.0,41.9786,42.0402,41.8468,41.8644,57100.0
2012-05-01 10:00:00,47.64,48.07,47.64,48.0,115500.0,41.8819,42.26,41.8819,42.1984,115500.0
2012-05-01 10:10:00,48.01,48.18,47.99,48.17,56800.0,42.2072,42.3567,42.1896,42.3479,56800.0
2012-05-01 10:20:00,48.17,48.35,48.17,48.3,137200.0,42.3479,42.5061,42.3479,42.4622,137200.0
2012-05-01 10:30:00,48.29,48.44,48.29,48.38,59600.0,42.4534,42.5852,42.4534,42.5325,59600.0
2012-05-01 10:40:00,48.4,48.4,48.28,48.31,47400.0,42.5501,42.5501,42.4446,42.471,47400.0
2012-05-01 10:50:00,48.31,48.41,48.31,48.35,40400.0,42.471,42.5589,42.471,42.5061,40400.0
2012-05-01 11:00:00,48.34,48.35,48.3,48.33,36200.0,42.4973,42.5061,42.4622,42.4885,36200.0
2012-05-01 11:10:00,48.32,48.39,48.31,48.33,31600.0,42.4797,42.5413,42.471,42.4885,31600.0
2012-05-01 11:20:00,48.33,48.36,48.29,48.32,42600.0,42.4885,42.5149,42.4534,42.4797,42600.0
2012-05-01 11:30:00,48.32,48.38,48.32,48.37,34200.0,42.4797,42.5325,42.4797,42.5237,34200.0
2012-05-01 11:40:00,48.37,48.46,48.35,48.44,24200.0,42.5237,42.6028,42.5061,42.5852,24200.0
2012-05-01 11:50:00,48.44,48.47,48.42,48.46,19200.0,42.5852,42.6116,42.5677,42.6028,19200.0
2012-05-01 12:00:00,48.45,48.5,48.43,48.49,18400.0,42.594,42.638,42.5764,42.6292,18400.0
2012-05-01 12:10:00,48.49,48.51,48.46,48.5,40200.0,42.6292,42.6468,42.6028,42.638,40200.0
2012-05-01 12:20:00,48.48,48.51,48.48,48.5,16100.0,42.6204,42.6468,42.6204,42.638,16100.0
2012-05-01 12:30:00,48.5,48.52,48.48,48.48,17200.0,42.638,42.6556,42.6204,42.6204,17200.0
2012-05-01 12:40:00,48.48,48.57,48.47,48.5,36700.0,42.6204,42.6995,42.6116,42.638,36700.0
2012-05-01 12:50:00,48.5,48.5,48.43,48.45,24600.0,42.638,42.638,42.5764,42.594,24600.0
2012-05-01 13:00:00,48.45,48.47,48.41,48.45,19400.0,42.594,42.6116,42.5589,42.594,19400.0
2012-05-01 13:10:00,48.46,48.46,48.38,48.39,21800.0,42.6028,42.6028,42.5325,42.5413,21800.0
2012-05-01 13:20:00,48.38,48.39,48.35,48.37,21900.0,42.5325,42.5413,42.5061,42.5237,21900.0
2012-05-01 13:30:00,48.37,48.38,48.29,48.33,31100.0,42.5237,42.5325,42.4534,42.4885,31100.0
2012-05-01 13:40:00,48.33,48.34,48.28,48.3,21000.0,42.4885,42.4973,42.4446,42.4622,21000.0
2012-05-01 13:50:00,48.3,48.32,48.27,48.27,18500.0,42.4622,42.4797,42.4358,42.4358,18500.0
2012-05-01 14:00:00,48.27,48.27,48.2,48.27,29300.0,42.4358,42.4358,42.3742,42.4358,29300.0
2012-05-01 14:10:00,48.27,48.27,48.18,48.18,37700.0,42.4358,42.4358,42.3567,42.3567,37700.0
2012-05-01 14:20:00,48.18,48.2,48.13,48.14,22900.0,42.3567,42.3742,42.3127,42.3215,22900.0
2012-05-01 14:30:00,48.15,48.16,48.11,48.12,34900.0,42.3303,42.3391,42.2951,42.3039,34900.0
2012-05-01 14:40:00,48.12,48.16,48.1,48.15,59700.0,42.3039,42.3391,42.2863,42.3303,59700.0
2012-05-01 14:50:00,48.16,48.18,48.12,48.14,51700.0,42.3391,42.3567,42.3039,42.3215,51700.0
2012-05-01 15:00:00,48.13,48.19,48.13,48.19,58100.0,42.3127,42.3655,42.3127,42.3655,58100.0
2012-05-01 15:10:00,48.19,48.2,48.11,48.14,52100.0,42.3655,42.3742,42.2951,42.3215,52100.0
2012-05-01 15:20:00,48.14,48.16,48.07,48.09,53700.0,42.3215,42.3391,42.26,42.2775,53700.0
2012-05-01 15:30:00,48.09,48.1,47.97,47.98,43900.0,42.2775,42.2863,42.172,42.1808,43900.0
2012-05-01 15:40:00,47.98,48.01,47.92,47.93,166000.0,42.1808,42.2072,42.1281,42.1369,166000.0
2012-05-01 15:50:00,47.93,47.93,47.72,47.77,188600.0,42.1369,42.1369,41.9523,41.9962,188600.0
2012-05-02 09:30:00,47.65,47.94,47.61,47.88,47800.0,41.8907,42.1457,41.8556,42.0929,47800.0
2012-05-02 09:40:00,47.91,47.99,47.83,47.9,112800.0,42.1193,42.1896,42.049,42.1105,112800.0
2012-05-02 09:50:00,47.89,47.9,47.77,47.8,30400.0,42.1017,42.1105,41.9962,42.0226,30400.0
2012-05-02 10:00:00,47.82,47.84,47.7,47.84,50500.0,42.0402,42.0578,41.9347,42.0578,50500.0
2012-05-02 10:10:00,47.85,47.86,47.6,47.62,36300.0,42.0666,42.0753,41.8468,41.8644,36300.0
2012-05-02 10:20:00,47.64,47.67,47.6,47.61,56400.0,41.8819,41.9083,41.8468,41.8556,56400.0
2012-05-02 10:30:00,47.61,47.76,47.6,47.75,33300.0,41.8556,41.9874,41.8468,41.9786,33300.0
2012-05-02 10:40:00,47.76,47.9,47.75,47.89,44600.0,41.9874,42.1105,41.9786,42.1017,44600.0
2012-05-02 10:50:00,47.9,48.02,47.88,48.0,24000.0,42.1105,42.216,42.0929,42.1984,24000.0
2012-05-02 11:00:00,48.0,48.02,47.92,48.01,24500.0,42.1984,42.216,42.1281,42.2072,24500.0
2012-05-02 11:10:00,48.01,48.01,47.93,47.93,29800.0,42.2072,42.2072,42.1369,42.1369,29800.0
2012-05-02 11:20:00,47.95,47.97,47.93,47.95,32100.0,42.1545,42.172,42.1369,42.1545,32100.0
2012-05-02 11:30:00,47.95,48.05,47.93,48.05,54000.0,42.1545,42.2424,42.1369,42.2424,54000.0
2012-05-02 11:40:00,48.05,48.12,48.03,48.1,27100.0,42.2424,42.3039,42.2248,42.2863,27100.0
2012-05-02 11:50:00,48.11,48.13,48.05,48.07,31000.0,42.2951,42.3127,42.2424,42.26,31000.0
2012-05-02 12:00:00,48.08,48.22,48.07,48.19,33700.0,42.2688,42.3918,42.26,42.3655,33700.0
2012-05-02 12:10:00,48.22,48.3,48.2,48.23,32400.0,42.3918,42.4622,42.3742,42.4006,32400.0
2012-05-02 12:20:00,48.26,48.3,48.19,48.19,34800.0,42.427,42.4622,42.3655,42.3655,34800.0
2012-05-02 12:30:00,48.2,48.22,48.18,48.19,21700.0,42.3742,42.3918,42.3567,42.3655,21700.0
2012-05-02 12:40:00,48.2,48.26,48.18,48.25,22800.0,42.3742,42.427,42.3567,42.4182,22800.0
2012-05-02 12:50:00,48.25,48.33,48.24,48.3,50100.0,42.4182,42.4885,42.4094,42.4622,50100.0
2012-05-02 13:00:00,48.3,48.41,48.3,48.35,46800.0,42.4622,42.5589,42.4622,42.5061,46800.0
2012-05-02 13:10:00,48.35,48.4,48.27,48.27,66100.0,42.5061,42.5501,42.4358,42.4358,66100.0
2012-05-02 13:20:00,48.28,48.32,48.05,48.05,72000.0,42.4446,42.4797,42.2424,42.2424,72000.0
2012-05-02 13:30:00,48.06,48.14,48.05,48.07,34000.0,42.2512,42.3215,42.2424,42.26,34000.0
2012-05-02 13:40:00,48.07,48.16,48.01,48.13,26600.0,42.26,42.3391,42.2072,42.3127,26600.0
2012-05-02 13:50:00,48.14,48.14,48.05,48.08,71900.0,42.3215,42.3215,42.2424,42.2688,71900.0
2012-05-02 14:00:00,48.09,48.16,48.08,48.16,20300.0,42.2775,42.3391,42.2688,42.3391,20300.0
2012-05-02 14:10:00,48.15,48.16,48.13,48.15,13200.0,42.3303,42.3391,42.3127,42.3303,13200.0
2012-05-02 14:20:00,48.15,48.16,48.1,48.12,41700.0,42.3303,42.3391,42.2863,42.3039,41700.0
2012-05-02 14:30:00,48.12,48.13,48.09,48.09,38700.0,42.3039,42.3127,42.2775,42.2775,38700.0
2012-05-02 14:40:00,48.09,48.15,48.09,48.11,40600.0,42.2775,42.3303,42.2775,42.2951,40600.0
2012-05-02 14:50:00,48.11,48.14,48.1,48.14,31500.0,42.2951,42.3215,42.2863,42.3215,31500.0
2012-05-02 15:00:00,48.13,48.16,48.09,48.15,96300.0,42.3127,42.3391,42.2775,42.3303,96300.0
2012-05-02 15:10:00,48.15,48.22,48.13,48.21,50800.0,42.3303,42.3918,42.3127,42.383,50800.0
2012-05-02 15:20:00,48.21,48.27,48.21,48.23,26200.0,42.383,42.4358,42.383,42.4006,26200.0
2012-05-02 15:30:00,48.23,48.23,48.17,48.2,33000.0,42.4006,42.4006,42.3479,42.3742,33000.0
2012-05-02 15:40:00,48.21,48.25,48.12,48.19,122700.0,42.383,42.4182,42.3039,42.3655,122700.0
2012-05-02 15:50:00,48.2,48.23,48.18,48.2,152200.0,42.3742,42.4006,42.3567,42.3742,152200.0
2012-05-03 09:30:00,48.27,48.5,48.26,48.29,117800.0,42.4358,42.638,42.427,42.4534,117800.0
2012-05-03 09:40:00,48.29,48.36,48.21,48.28,86200.0,42.4534,42.5149,42.383,42.4446,86200.0
2012-05-03 09:50:00,48.29,48.39,48.19,48.24,57000.0,42.4534,42.5413,42.3655,42.4094,57000.0
2012-05-03 10:00:00,48.23,48.26,48.16,48.22,83400.0,42.4006,42.427,42.3391,42.3918,83400.0
2012-05-03 10:10:00,48.24,48.26,48.17,48.24,36000.0,42.4094,42.427,42.3479,42.4094,36000.0
2012-05-03 10:20:00,48.24,48.32,48.19,48.31,70300.0,42.4094,42.4797,42.3655,42.471,70300.0
2012-05-03 10:30:00,48.31,48.48,48.28,48.48,72800.0,42.471,42.6204,42.4446,42.6204,72800.0
2012-05-03 10:40:00,48.47,48.5,48.43,48.47,72000.0,42.6116,42.638,42.5764,42.6116,72000.0
2012-05-03 10:50:00,48.47,48.65,48.45,48.65,130500.0,42.6116,42.7699,42.594,42.7699,130500.0
2012-05-03 11:00:00,48.64,48.75,48.62,48.68,91800.0,42.7611,42.8578,42.7435,42.7962,91800.0
2012-05-03 11:10:00,48.67,48.75,48.55,48.71,132100.0,42.7874,42.8578,42.6819,42.8226,132100.0
2012-05-03 11:20:00,48.73,48.76,48.66,48.67,35500.0,42.8402,42.8666,42.7787,42.7874,35500.0
2012-05-03 11:30:00,48.7,48.74,48.56,48.59,19700.0,42.8138,42.849,42.6907,42.7171,19700.0
2012-05-03 11:40:00,48.6,48.64,48.49,48.5,35300.0,42.7259,42.7611,42.6292,42.638,35300.0
2012-05-03 11:50:00,48.49,48.6,48.47,48.48,42800.0,42.6292,42.7259,42.6116,42.6204,42800.0
2012-05-03 12:00:00,48.49,48.55,48.41,48.53,51500.0,42.6292,42.6819,42.5589,42.6644,51500.0
2012-05-03 12:10:00,48.52,48.54,48.47,48.5,10100.0,42.6556,42.6732,42.6116,42.638,10100.0
2012-05-03 12:20:00,48.49,48.49,48.33,48.45,18900.0,42.6292,42.6292,42.4885,42.594,18900.0
2012-05-03 12:30:00,48.44,48.53,48.44,48.48,37000.0,42.5852,42.6644,42.5852,42.6204,37000.0
2012-05-03 12:40:00,48.49,48.58,48.45,48.58,28000.0,42.6292,42.7083,42.594,42.7083,28000.0
2012-05-03 12:50:00,48.58,48.63,48.52,48.58,38000.0,42.7083,42.7523,42.6556,42.7083,38000.0
2012-05-03 13:00:00,48.57,48.57,48.44,48.48,35700.0,42.6995,42.6995,42.5852,42.6204,35700.0
2012-05-03 13:10:00,48.47,48.54,48.44,48.48,21100.0,42.6116,42.6732,42.5852,42.6204,21100.0
2012-05-03 13:20:00,48.49,48.54,48.45,48.5,39600.0,42.6292,42.6732,42.594,42.638,39600.0
2012-05-03 13:30:00,48.49,48.5,48.37,48.4,53900.0,42.6292,42.638,42.5237,42.5501,53900.0
2012-05-03 13:40:00,48.39,48.4,48.14,48.22,89200.0,42.5413,42.5501,42.3215,42.3918,89200.0
2012-05-03 13:50:00,48.22,48.23,48.08,48.17,64900.0,42.3918,42.4006,42.2688,42.3479,64900.0
2012-05-03 14:00:00,48.18,48.18,48.15,48.15,18600.0,42.3567,42.3567,42.3303,42.3303,18600.0
2012-05-03 14:10:00,48.16,48.22,48.1,48.22,38500.0,42.3391,42.3918,42.2863,42.3918,38500.0
2012-05-03 14:20:00,48.22,48.22,48.19,48.19,9000.0,42.3918,42.3918,42.3655,42.3655,9000.0
2012-05-03 14:30:00,48.2,48.23,48.19,48.22,62300.0,42.3742,42.4006,42.3655,42.3918,62300.0
2012-05-03 14:40:00,48.22,48.22,48.07,48.07,23600.0,42.3918,42.3918,42.26,42.26,23600.0
2012-05-03 14:50:00,48.08,48.11,48.0,48.01,20500.0,42.2688,42.2951,42.1984,42.2072,20500.0
2012-05-03 15:00:00,48.01,48.04,47.99,48.0,125600.0,42.2072,42.2336,42.1896,42.1984,125600.0
2012-05-03 15:10:00,48.0,48.09,47.94,48.05,39900.0,42.1984,42.2775,42.1457,42.2424,39900.0
2012-05-03 15:20:00,48.05,48.09,48.03,48.06,63700.0,42.2424,42.2775,42.2248,42.2512,63700.0
2012-05-03 15:30:00,48.06,48.1,47.97,47.97,36700.0,42.2512,42.2863,42.172,42.172,36700.0
2012-05-03 15:40:00,47.98,48.12,47.96,48.09,30200.0,42.1808,42.3039,42.1633,42.2775,30200.0
2012-05-03 15:50:00,48.09,48.14,47.96,48.05,111200.0,42.2775,42.3215,42.1633,42.2424,111200.0
2012-05-04 09:30:00,48.0,48.4,48.0,48.19,115100.0,42.1984,42.5501,42.1984,42.3655,115100.0
2012-05-04 09:40:00,48.18,48.19,47.78,47.86,64100.0,42.3567,42.3655,42.005,42.0753,64100.0
2012-05-04 09:50:00,47.88,48.1,47.81,48.05,147300.0,42.0929,42.2863,42.0314,42.2424,147300.0
2012-05-04 10:00:00,48.05,48.06,47.94,47.99,42500.0,42.2424,42.2512,42.1457,42.1896,42500.0
2012-05-04 10:10:00,47.99,48.05,47.91,47.97,154800.0,42.1896,42.2424,42.1193,42.172,154800.0
2012-05-04 10:20:00,47.98,48.03,47.86,47.88,64900.0,42.1808,42.2248,42.0753,42.0929,64900.0
2012-05-04 10:30:00,47.87,47.9,47.8,47.89,22600.0,42.0841,42.1105,42.0226,42.1017,22600.0
2012-05-04 10:40:00,47.88,47.97,47.82,47.97,73600.0,42.0929,42.172,42.0402,42.172,73600.0
2012-05-04 10:50:00,47.98,48.18,47.98,48.17,48100.0,42.1808,42.3567,42.1808,42.3479,48100.0
2012-05-04 11:00:00,48.18,48.18,48.01,48.01,25200.0,42.3567,42.3567,42.2072,42.2072,25200.0
2012-05-04 11:10:00,48.0,48.06,47.94,47.99,23600.0,42.1984,42.2512,42.1457,42.1896,23600.0
2012-05-04 11:20:00,48.0,48.0,47.95,47.97,20200.0,42.1984,42.1984,42.1545,42.172,20200.0
2012-05-04 11:30:00,47.98,48.0,47.91,47.93,43500.0,42.1808,42.1984,42.1193,42.1369,43500.0
2012-05-04 11:40:00,47.94,47.99,47.84,47.84,48700.0,42.1457,42.1896,42.0578,42.0578,48700.0
2012-05-04 11:50:00,47.83,47.87,47.8,47.82,12300.0,42.049,42.0841,42.0226,42.0402,12300.0
2012-05-04 12:00:00,47.8,47.87,47.79,47.87,22800.0,42.0226,42.0841,42.0138,42.0841,22800.0
2012-05-04 12:10:00,47.87,47.96,47.82,47.87,54200.0,42.0841,42.1633,42.0402,42.0841,54200.0
2012-05-04 12:20:00,47.87,47.9,47.8,47.86,89900.0,42.0841,42.1105,42.0226,42.0753,89900.0
2012-05-04 12:30:00,47.86,47.89,47.79,47.8,28300.0,42.0753,42.1017,42.0138,42.0226,28300.0
2012-05-04 12:40:00,47.81,47.85,47.62,47.62,74500.0,42.0314,42.0666,41.8644,41.8644,74500.0
2012-05-04 12:50:00,47.62,47.65,47.55,47.57,11300.0,41.8644,41.8907,41.8028,41.8204,11300.0
2012-05-04 13:00:00,47.58,47.6,47.52,47.58,8500.0,41.8292,41.8468,41.7764,41.8292,8500.0
2012-05-04 13:10:00,47.55,47.61,47.54,47.61,12400.0,41.8028,41.8556,41.794,41.8556,12400.0
2012-05-04 13:20:00,47.61,47.67,47.59,47.64,16800.0,41.8556,41.9083,41.838,41.8819,16800.0
2012-05-04 13:30:00,47.64,47.76,47.63,47.7,30600.0,41.8819,41.9874,41.8731,41.9347,30600.0
2012-05-04 13:40:00,47.68,47.73,47.65,47.7,25200.0,41.9171,41.9611,41.8907,41.9347,25200.0
2012-05-04 13:50:00,47.72,47.74,47.7,47.71,10400.0,41.9523,41.9698,41.9347,41.9435,10400.0
2012-05-04 14:00:00,47.7,47.71,47.57,47.57,17800.0,41.9347,41.9435,41.8204,41.8204,17800.0
2012-05-04 14:10:00,47.57,47.58,47.51,47.55,12100.0,41.8204,41.8292,41.7676,41.8028,12100.0
2012-05-04 14:20:00,47.55,47.68,47.55,47.68,29200.0,41.8028,41.9171,41.8028,41.9171,29200.0
2012-05-04 14:30:00,47.68,47.73,47.6,47.62,27200.0,41.9171,41.9611,41.8468,41.8644,27200.0
2012-05-04 14:40:00,47.62,47.69,47.59,47.59,30900.0,41.8644,41.9259,41.838,41.838,30900.0
2012-05-04 14:50:00,47.6,47.6,47.5,47.53,89600.0,41.8468,41.8468,41.7589,41.7852,89600.0
2012-05-04 15:00:00,47.53,47.63,47.51,47.52,55300.0,41.7852,41.8731,41.7676,41.7764,55300.0
2012-05-04 15:10:00,47.52,47.56,47.51,47.53,19500.0,41.7764,41.8116,41.7676,41.7852,19500.0
2012-05-04 15:20:00,47.53,47.54,47.51,47.51,27900.0,41.7852,41.794,41.7676,41.7676,27900.0
2012-05-04 15:30:00,47.51,47.53,47.5,47.51,28700.0,41.7676,41.7852,41.7589,41.7676,28700.0
2012-05-04 15:40:00,47.5,47.52,47.47,47.5,126300.0,41.7589,41.7764,41.7325,41.7589,126300.0
2012-05-04 15:50:00,47.51,47.55,47.5,47.54,140600.0,41.7676,41.8028,41.7589,41.794,140600.0
2012-05-07 09:30:00,47.41,48.08,47.3,47.91,268900.0,41.6797,42.2688,41.583,42.1193,268900.0
2012-05-07 09:40:00,47.93,48.51,47.69,48.4,433600.0,42.1369,42.6468,41.9259,42.5501,433600.0
2012-05-07 09:50:00,48.4,48.6,48.26,48.52,116900.0,42.5501,42.7259,42.427,42.6556,116900.0
2012-05-07 10:00:00,48.54,48.57,48.14,48.28,174300.0,42.6732,42.6995,42.3215,42.4446,174300.0
2012-05-07 10:10:00,48.27,48.3,48.08,48.2,173800.0,42.4358,42.4622,42.2688,42.3742,173800.0
2012-05-07 10:20:00,48.19,48.44,48.19,48.29,47500.0,42.3655,42.5852,42.3655,42.4534,47500.0
2012-05-07 10:30:00,48.3,48.36,48.15,48.19,56200.0,42.4622,42.5149,42.3303,42.3655,56200.0
2012-05-07 10:40:00,48.18,48.25,48.15,48.25,30100.0,42.3567,42.4182,42.3303,42.4182,30100.0
2012-05-07 10:50:00,48.26,48.31,48.2,48.2,34800.0,42.427,42.471,42.3742,42.3742,34800.0
2012-05-07 11:00:00,48.18,48.32,48.18,48.3,133600.0,42.3567,42.4797,42.3567,42.4622,133600.0
2012-05-07 11:10:00,48.28,48.32,48.27,48.28,84300.0,42.4446,42.4797,42.4358,42.4446,84300.0
2012-05-07 11:20:00,48.27,48.33,48.27,48.31,15900.0,42.4358,42.4885,42.4358,42.471,15900.0
2012-05-07 11:30:00,48.31,48.5,48.3,48.5,55300.0,42.471,42.638,42.4622,42.638,55300.0
2012-05-07 11:40:00,48.5,48.51,48.35,48.35,35600.0,42.638,42.6468,42.5061,42.5061,35600.0
2012-05-07 11:50:00,48.35,48.44,48.34,48.4,20100.0,42.5061,42.5852,42.4973,42.5501,20100.0
2012-05-07 12:00:00,48.41,48.41,48.34,48.36,39800.0,42.5589,42.5589,42.4973,42.5149,39800.0
2012-05-07 12:10:00,48.35,48.38,48.34,48.37,62600.0,42.5061,42.5325,42.4973,42.5237,62600.0
2012-05-07 12:20:00,48.36,48.37,48.31,48.33,115900.0,42.5149,42.5237,42.471,42.4885,115900.0
2012-05-07 12:30:00,48.33,48.37,48.28,48.31,61700.0,42.4885,42.5237,42.4446,42.471,61700.0
2012-05-07 12:40:00,48.31,48.32,48.25,48.28,42900.0,42.471,42.4797,42.4182,42.4446,42900.0
2012-05-07 12:50:00,48.26,48.29,48.23,48.25,74300.0,42.427,42.4534,42.4006,42.4182,74300.0
2012-05-07 13:00:00,48.25,48.28,48.19,48.26,39200.0,42.4182,42.4446,42.3655,42.427,39200.0
2012-05-07 13:10:00,48.27,48.32,48.17,48.19,45100.0,42.4358,42.4797,42.3479,42.3655,45100.0
2012-05-07 13:20:00,48.19,48.25,48.14,48.15,27200.0,42.3655,42.4182,42.3215,42.3303,27200.0
2012-05-07 13:30:00,48.14,48.18,48.12,48.16,18200.0,42.3215,42.3567,42.3039,42.3391,18200.0
2012-05-07 13:40:00,48.16,48.24,48.13,48.21,87500.0,42.3391,42.4094,42.3127,42.383,87500.0
2012-05-07 13:50:00,48.2,48.26,48.1,48.12,65400.0,42.3742,42.427,42.2863,42.3039,65400.0
2012-05-07 14:00:00,48.13,48.19,48.11,48.16,27700.0,42.3127,42.3655,42.2951,42.3391,27700.0
2012-05-07 14:10:00,48.15,48.23,48.15,48.15,77300.0,42.3303,42.4006,42.3303,42.3303,77300.0
2012-05-07 14:20:00,48.16,48.18,48.12,48.15,78500.0,42.3391,42.3567,42.3039,42.3303,78500.0
2012-05-07 14:30:00,48.16,48.23,48.15,48.21,24100.0,42.3391,42.4006,42.3303,42.383,24100.0
2012-05-07 14:40:00,48.2,48.23,48.15,48.15,179700.0,42.3742,42.4006,42.3303,42.3303,179700.0
2012-05-07 14:50:00,48.16,48.23,48.15,48.19,77300.0,42.3391,42.4006,42.3303,42.3655,77300.0
2012-05-07 15:00:00,48.19,48.22,48.15,48.19,77300.0,42.3655,42.3918,42.3303,42.3655,77300.0
2012-05-07 15:10:00,48.2,48.27,48.11,48.12,182900.0,42.3742,42.4358,42.2951,42.3039,182900.0
2012-05-07 15:20:00,48.13,48.25,48.12,48.25,44600.0,42.3127,42.4182,42.3039,42.4182,44600.0
2012-05-07 15:30:00,48.25,48.25,48.1,48.16,269500.0,42.4182,42.4182,42.2863,42.3391,269500.0
2012-05-07 15:40:00,48.15,48.19,48.09,48.1,154100.0,42.3303,42.3655,42.2775,42.2863,154100.0
2012-05-07 15:50:00,48.09,48.21,48.09,48.21,283700.0,42.2775,42.383,42.2775,42.383,283700.0
2012-05-08 09:30:00,47.97,48.11,47.46,47.46,78100.0,42.172,42.2951,41.7237,41.7237,78100.0
2012-05-08 09:40:00,47.43,47.52,47.38,47.44,71500.0,41.6973,41.7764,41.6534,41.7061,71500.0
2012-05-08 09:50:00,47.43,47.48,47.31,47.38,68900.0,41.6973,41.7413,41.5918,41.6534,68900.0
2012-05-08 10:00:00,47.39,47.42,47.17,47.22,30300.0,41.6622,41.6885,41.4687,41.5127,30300.0
2012-05-08 10:10:00,47.22,47.29,47.04,47.18,121500.0,41.5127,41.5742,41.3545,41.4775,121500.0
2012-05-08 10:20:00,47.18,47.22,47.08,47.08,37000.0,41.4775,41.5127,41.3896,41.3896,37000.0
2012-05-08 10:30:00,47.06,47.06,46.88,47.02,61800.0,41.372,41.372,41.2138,41.3369,61800.0
2012-05-08 10:40:00,47.02,47.18,46.98,46.99,43700.0,41.3369,41.4775,41.3017,41.3105,43700.0
2012-05-08 10:50:00,46.99,46.99,46.81,46.87,38600.0,41.3105,41.3105,41.1523,41.205,38600.0
2012-05-08 11:00:00,46.86,46.89,46.5,46.6,72000.0,41.1962,41.2226,40.8797,40.9676,72000.0
2012-05-08 11:10:00,46.61,46.89,46.57,46.89,117300.0,40.9764,41.2226,40.9413,41.2226,117300.0
2012-05-08 11:20:00,46.89,47.09,46.87,47.09,30900.0,41.2226,41.3984,41.205,41.3984,30900.0
2012-05-08 11:30:00,47.08,47.2,46.97,47.16,23300.0,41.3896,41.4951,41.2929,41.4599,23300.0
2012-05-08 11:40:00,47.16,47.16,47.09,47.13,124500.0,41.4599,41.4599,41.3984,41.4336,124500.0
2012-05-08 11:50:00,47.12,47.2,47.06,47.08,252600.0,41.4248,41.4951,41.372,41.3896,252600.0
2012-05-08 12:00:00,47.07,47.12,46.91,47.02,40400.0,41.3808,41.4248,41.2402,41.3369,40400.0
2012-05-08 12:10:00,47.0,47.04,46.86,46.96,106900.0,41.3193,41.3545,41.1962,41.2841,106900.0
2012-05-08 12:20:00,46.99,47.01,46.88,46.88,22000.0,41.3105,41.3281,41.2138,41.2138,22000.0
2012-05-08 12:30:00,46.87,46.91,46.85,46.88,143300.0,41.205,41.2402,41.1874,41.2138,143300.0
2012-05-08 12:40:00,46.89,46.9,46.82,46.87,27200.0,41.2226,41.2314,41.161,41.205,27200.0
2012-05-08 12:50:00,46.86,46.87,46.75,46.83,24800.0,41.1962,41.205,41.0995,41.1698,24800.0
2012-05-08 13:00:00,46.84,46.88,46.83,46.85,26900.0,41.1786,41.2138,41.1698,41.1874,26900.0
2012-05-08 13:10:00,46.86,47.12,46.84,47.12,43000.0,41.1962,41.4248,41.1786,41.4248,43000.0
2012-05-08 13:20:00,47.11,47.2,47.1,47.19,17000.0,41.416,41.4951,41.4072,41.4863,17000.0
2012-05-08 13:30:00,47.19,47.25,47.1,47.12,46400.0,41.4863,41.5391,41.4072,41.4248,46400.0
2012-05-08 13:40:00,47.12,47.15,47.09,47.11,46100.0,41.4248,41.4512,41.3984,41.416,46100.0
2012-05-08 13:50:00,47.1,47.18,47.08,47.17,23500.0,41.4072,41.4775,41.3896,41.4687,23500.0
2012-05-08 14:00:00,47.16,47.23,47.12,47.19,170400.0,41.4599,41.5215,41.4248,41.4863,170400.0
2012-05-08 14:10:00,47.2,47.2,47.0,47.0,20100.0,41.4951,41.4951,41.3193,41.3193,20100.0
2012-05-08 14:20:00,47.01,47.08,47.01,47.05,10000.0,41.3281,41.3896,41.3281,41.3632,10000.0
2012-05-08 14:30:00,47.07,47.12,47.0,47.02,23900.0,41.3808,41.4248,41.3193,41.3369,23900.0
2012-05-08 14:40:00,47.02,47.09,46.99,47.02,82300.0,41.3369,41.3984,41.3105,41.3369,82300.0
2012-05-08 14:50:00,47.04,47.24,47.03,47.2,179600.0,41.3545,41.5303,41.3457,41.4951,179600.0
2012-05-08 15:00:00,47.22,47.35,47.18,47.2,72300.0,41.5127,41.627,41.4775,41.4951,72300.0
2012-05-08 15:10:00,47.19,47.32,47.17,47.32,61500.0,41.4863,41.6006,41.4687,41.6006,61500.0
2012-05-08 15:20:00,47.34,47.35,47.23,47.3,108500.0,41.6182,41.627,41.5215,41.583,108500.0
2012-05-08 15:30:00,47.31,47.31,47.13,47.16,64700.0,41.5918,41.5918,41.4336,41.4599,64700.0
2012-05-08 15:40:00,47.17,47.24,47.01,47.02,107500.0,41.4687,41.5303,41.3281,41.3369,107500.0
2012-05-08 15:50:00,47.03,47.25,47.02,47.1,207600.0,41.3457,41.5391,41.3369,41.4072,207600.0
2012-05-09 09:30:00,46.6,46.84,46.6,46.84,147800.0,40.9676,41.1786,40.9676,41.1786,147800.0
2012-05-09 09:40:00,46.83,47.17,46.83,47.04,76300.0,41.1698,41.4687,41.1698,41.3545,76300.0
2012-05-09 09:50:00,47.03,47.05,46.76,46.78,95700.0,41.3457,41.3632,41.1083,41.1259,95700.0
2012-05-09 10:00:00,46.78,46.95,46.76,46.81,160800.0,41.1259,41.2753,41.1083,41.1523,160800.0
2012-05-09 10:10:00,46.81,46.95,46.7,46.93,169400.0,41.1523,41.2753,41.0555,41.2577,169400.0
2012-05-09 10:20:00,46.93,46.99,46.8,46.85,72700.0,41.2577,41.3105,41.1435,41.1874,72700.0
2012-05-09 10:30:00,46.85,46.96,46.83,46.94,35000.0,41.1874,41.2841,41.1698,41.2665,35000.0
2012-05-09 10:40:00,46.94,47.04,46.91,47.0,30900.0,41.2665,41.3545,41.2402,41.3193,30900.0
2012-05-09 10:50:00,47.0,47.02,46.97,47.0,28600.0,41.3193,41.3369,41.2929,41.3193,28600.0
2012-05-09 11:00:00,47.0,47.14,46.96,47.12,24200.0,41.3193,41.4424,41.2841,41.4248,24200.0
2012-05-09 11:10:00,47.13,47.34,47.13,47.16,39400.0,41.4336,41.6182,41.4336,41.4599,39400.0
2012-05-09 11:20:00,47.15,47.19,47.14,47.14,52800.0,41.4512,41.4863,41.4424,41.4424,52800.0
2012-05-09 11:30:00,47.16,47.2,47.14,47.16,56300.0,41.4599,41.4951,41.4424,41.4599,56300.0
2012-05-09 11:40:00,47.18,47.19,47.15,47.16,30900.0,41.4775,41.4863,41.4512,41.4599,30900.0
2012-05-09 11:50:00,47.16,47.18,47.11,47.14,26400.0,41.4599,41.4775,41.416,41.4424,26400.0
2012-05-09 12:00:00,47.14,47.17,47.1,47.13,34300.0,41.4424,41.4687,41.4072,41.4336,34300.0
2012-05-09 12:10:00,47.12,47.14,47.03,47.07,71400.0,41.4248,41.4424,41.3457,41.3808,71400.0
2012-05-09 12:20:00,47.07,47.15,47.01,47.07,100100.0,41.3808,41.4512,41.3281,41.3808,100100.0
2012-05-09 12:30:00,47.07,47.09,47.0,47.04,59600.0,41.3808,41.3984,41.3193,41.3545,59600.0
2012-05-09 12:40:00,47.04,47.05,46.98,47.01,43100.0,41.3545,41.3632,41.3017,41.3281,43100.0
2012-05-09 12:50:00,47.01,47.03,46.96,47.01,17600.0,41.3281,41.3457,41.2841,41.3281,17600.0
2012-05-09 13:00:00,47.03,47.07,47.01,47.03,48500.0,41.3457,41.3808,41.3281,41.3457,48500.0
2012-05-09 13:10:00,47.03,47.04,46.94,46.94,10600.0,41.3457,41.3545,41.2665,41.2665,10600.0
2012-05-09 13:20:00,46.94,47.03,46.91,47.02,46900.0,41.2665,41.3457,41.2402,41.3369,46900.0
2012-05-09 13:30:00,47.04,47.06,46.99,47.04,129900.0,41.3545,41.372,41.3105,41.3545,129900.0
2012-05-09 13:40:00,47.04,47.27,47.01,47.2,178300.0,41.3545,41.5567,41.3281,41.4951,178300.0
2012-05-09 13:50:00,47.2,47.22,47.07,47.11,68100.0,41.4951,41.5127,41.3808,41.416,68100.0
2012-05-09 14:00:00,47.12,47.13,46.99,47.07,73600.0,41.4248,41.4336,41.3105,41.3808,73600.0
2012-05-09 14:10:00,47.07,47.08,46.97,47.02,79400.0,41.3808,41.3896,41.2929,41.3369,79400.0
2012-05-09 14:20:00,47.02,47.09,47.01,47.04,71600.0,41.3369,41.3984,41.3281,41.3545,71600.0
2012-05-09 14:30:00,47.03,47.05,47.0,47.0,64700.0,41.3457,41.3632,41.3193,41.3193,64700.0
2012-05-09 14:40:00,47.01,47.04,47.0,47.02,59800.0,41.3281,41.3545,41.3193,41.3369,59800.0
2012-05-09 14:50:00,47.01,47.03,46.97,46.97,39300.0,41.3281,41.3457,41.2929,41.2929,39300.0
2012-05-09 15:00:00,46.97,46.97,46.87,46.97,31500.0,41.2929,41.2929,41.205,41.2929,31500.0
2012-05-09 15:10:00,46.96,47.0,46.9,47.0,54600.0,41.2841,41.3193,41.2314,41.3193,54600.0
2012-05-09 15:20:00,47.01,47.08,46.96,47.0,99900.0,41.3281,41.3896,41.2841,41.3193,99900.0
2012-05-09 15:30:00,47.0,47.02,46.89,46.89,120500.0,41.3193,41.3369,41.2226,41.2226,120500.0
2012-05-09 15:40:00,46.9,46.94,46.85,46.89,169500.0,41.2314,41.2665,41.1874,41.2226,169500.0
2012-05-09 15:50:00,46.89,46.94,46.8,46.8,81000.0,41.2226,41.2665,41.1435,41.1435,81000.0
2012-05-10 09:30:00,47.16,47.4,47.12,47.31,43100.0,41.4599,41.6709,41.4248,41.5918,43100.0
2012-05-10 09:40:00,47.36,47.37,47.29,47.29,204300.0,41.6358,41.6446,41.5742,41.5742,204300.0
2012-05-10 09:50:00,47.29,47.32,47.16,47.18,256800.0,41.5742,41.6006,41.4599,41.4775,256800.0
2012-05-10 10:00:00,47.18,47.21,47.02,47.18,32600.0,41.4775,41.5039,41.3369,41.4775,32600.0
2012-05-10 10:10:00,47.18,47.19,47.1,47.13,17500.0,41.4775,41.4863,41.4072,41.4336,17500.0
2012-05-10 10:20:00,47.12,47.14,46.98,47.03,51800.0,41.4248,41.4424,41.3017,41.3457,51800.0
2012-05-10 10:30:00,47.04,47.06,46.93,47.0,52800.0,41.3545,41.372,41.2577,41.3193,52800.0
2012-05-10 10:40:00,47.01,47.08,46.98,47.02,91600.0,41.3281,41.3896,41.3017,41.3369,91600.0
2012-05-10 10:50:00,47.02,47.02,46.86,46.94,15600.0,41.3369,41.3369,41.1962,41.2665,15600.0
2012-05-10 11:00:00,46.93,46.93,46.82,46.83,109100.0,41.2577,41.2577,41.161,41.1698,109100.0
2012-05-10 11:10:00,46.83,46.96,46.83,46.91,35100.0,41.1698,41.2841,41.1698,41.2402,35100.0
2012-05-10 11:20:00,46.91,47.02,46.9,46.99,24000.0,41.2402,41.3369,41.2314,41.3105,24000.0
2012-05-10 11:30:00,46.98,47.03,46.97,47.01,26800.0,41.3017,41.3457,41.2929,41.3281,26800.0
2012-05-10 11:40:00,47.01,47.03,46.9,46.93,52000.0,41.3281,41.3457,41.2314,41.2577,52000.0
2012-05-10 11:50:00,46.93,46.99,46.9,46.97,28600.0,41.2577,41.3105,41.2314,41.2929,28600.0
2012-05-10 12:00:00,46.97,47.06,46.96,47.01,35000.0,41.2929,41.372,41.2841,41.3281,35000.0
2012-05-10 12:10:00,47.02,47.14,47.01,47.14,66700.0,41.3369,41.4424,41.3281,41.4424,66700.0
2012-05-10 12:20:00,47.14,47.18,47.09,47.09,24000.0,41.4424,41.4775,41.3984,41.3984,24000.0
2012-05-10 12:30:00,47.09,47.12,47.01,47.02,56000.0,41.3984,41.4248,41.3281,41.3369,56000.0
2012-05-10 12:40:00,47.03,47.1,47.01,47.07,96800.0,41.3457,41.4072,41.3281,41.3808,96800.0
2012-05-10 12:50:00,47.09,47.13,47.04,47.08,74700.0,41.3984,41.4336,41.3545,41.3896,74700.0
2012-05-10 13:00:00,47.08,47.13,47.0,47.09,17700.0,41.3896,41.4336,41.3193,41.3984,17700.0
2012-05-10 13:10:00,47.09,47.1,47.05,47.05,22300.0,41.3984,41.4072,41.3632,41.3632,22300.0
2012-05-10 13:20:00,47.05,47.08,47.02,47.02,14600.0,41.3632,41.3896,41.3369,41.3369,14600.0
2012-05-10 13:30:00,47.01,47.03,46.97,46.97,37700.0,41.3281,41.3457,41.2929,41.2929,37700.0
2012-05-10 13:40:00,46.98,46.98,46.89,46.9,34100.0,41.3017,41.3017,41.2226,41.2314,34100.0
2012-05-10 13:50:00,46.9,47.0,46.9,46.96,16800.0,41.2314,41.3193,41.2314,41.2841,16800.0
2012-05-10 14:00:00,46.95,47.0,46.95,46.99,24200.0,41.2753,41.3193,41.2753,41.3105,24200.0
2012-05-10 14:10:00,47.0,47.01,46.94,46.95,15500.0,41.3193,41.3281,41.2665,41.2753,15500.0
2012-05-10 14:20:00,46.95,46.97,46.88,46.9,69200.0,41.2753,41.2929,41.2138,41.2314,69200.0
2012-05-10 14:30:00,46.9,46.92,46.81,46.86,45400.0,41.2314,41.249,41.1523,41.1962,45400.0
2012-05-10 14:40:00,46.87,46.89,46.74,46.75,113100.0,41.205,41.2226,41.0907,41.0995,113100.0
2012-05-10 14:50:00,46.75,46.84,46.72,46.84,73600.0,41.0995,41.1786,41.0731,41.1786,73600.0
2012-05-10 15:00:00,46.84,46.91,46.83,46.84,60500.0,41.1786,41.2402,41.1698,41.1786,60500.0
2012-05-10 15:10:00,46.84,46.98,46.84,46.98,27700.0,41.1786,41.3017,41.1786,41.3017,27700.0
2012-05-10 15:20:00,46.98,46.98,46.87,46.97,38500.0,41.3017,41.3017,41.205,41.2929,38500.0
2012-05-10 15:30:00,46.97,47.04,46.95,46.95,77000.0,41.2929,41.3545,41.2753,41.2753,77000.0
2012-05-10 15:40:00,46.95,46.96,46.85,46.86,51700.0,41.2753,41.2841,41.1874,41.1962,51700.0
2012-05-10 15:50:00,46.87,46.94,46.77,46.94,118600.0,41.205,41.2665,41.1171,41.2665,118600.0
2012-05-11 09:30:00,46.8,46.92,46.73,46.75,53600.0,41.1435,41.249,41.0819,41.0995,53600.0
2012-05-11 09:40:00,46.75,46.85,46.75,46.8,74200.0,41.0995,41.1874,41.0995,41.1435,74200.0
2012-05-11 09:50:00,46.8,46.99,46.8,46.93,39000.0,41.1435,41.3105,41.1435,41.2577,39000.0
2012-05-11 10:00:00,46.93,46.95,46.81,46.85,47200.0,41.2577,41.2753,41.1523,41.1874,47200.0
2012-05-11 10:10:00,46.87,47.32,46.86,47.3,82800.0,41.205,41.6006,41.1962,41.583,82800.0
2012-05-11 10:20:00,47.29,47.42,47.28,47.31,242300.0,41.5742,41.6885,41.5654,41.5918,242300.0
2012-05-11 10:30:00,47.31,47.45,47.31,47.4,94900.0,41.5918,41.7149,41.5918,41.6709,94900.0
2012-05-11 10:40:00,47.41,47.59,47.39,47.55,27800.0,41.6797,41.838,41.6622,41.8028,27800.0
2012-05-11 10:50:00,47.53,47.65,47.5,47.65,48800.0,41.7852,41.8907,41.7589,41.8907,48800.0
2012-05-11 11:00:00,47.65,47.67,47.56,47.66,43800.0,41.8907,41.9083,41.8116,41.8995,43800.0
2012-05-11 11:10:00,47.67,47.69,47.57,47.6,41900.0,41.9083,41.9259,41.8204,41.8468,41900.0
2012-05-11 11:20:00,47.59,47.64,47.55,47.59,61200.0,41.838,41.8819,41.8028,41.838,61200.0
2012-05-11 11:30:00,47.58,47.77,47.58,47.75,48100.0,41.8292,41.9962,41.8292,41.9786,48100.0
2012-05-11 11:40:00,47.75,47.77,47.63,47.68,35100.0,41.9786,41.9962,41.8731,41.9171,35100.0
2012-05-11 11:50:00,47.67,47.7,47.63,47.66,18300.0,41.9083,41.9347,41.8731,41.8995,18300.0
2012-05-11 12:00:00,47.67,47.68,47.63,47.67,13800.0,41.9083,41.9171,41.8731,41.9083,13800.0
2012-05-11 12:10:00,47.66,47.68,47.62,47.62,58900.0,41.8995,41.9171,41.8644,41.8644,58900.0
2012-05-11 12:20:00,47.61,47.65,47.61,47.64,12100.0,41.8556,41.8907,41.8556,41.8819,12100.0
2012-05-11 12:30:00,47.64,47.65,47.64,47.65,5200.0,41.8819,41.8907,41.8819,41.8907,5200.0
2012-05-11 12:40:00,47.65,47.65,47.59,47.61,9300.0,41.8907,41.8907,41.838,41.8556,9300.0
2012-05-11 12:50:00,47.61,47.62,47.51,47.54,9100.0,41.8556,41.8644,41.7676,41.794,9100.0
2012-05-11 13:00:00,47.54,47.55,47.45,47.5,55000.0,41.794,41.8028,41.7149,41.7589,55000.0
2012-05-11 13:10:00,47.49,47.57,47.44,47.54,120500.0,41.7501,41.8204,41.7061,41.794,120500.0
2012-05-11 13:20:00,47.55,47.59,47.48,47.59,17600.0,41.8028,41.838,41.7413,41.838,17600.0
2012-05-11 13:30:00,47.58,47.66,47.57,47.62,75900.0,41.8292,41.8995,41.8204,41.8644,75900.0
2012-05-11 13:40:00,47.63,47.64,47.58,47.6,65500.0,41.8731,41.8819,41.8292,41.8468,65500.0
2012-05-11 13:50:00,47.62,47.66,47.59,47.65,24200.0,41.8644,41.8995,41.838,41.8907,24200.0
2012-05-11 14:00:00,47.65,47.65,47.54,47.56,26300.0,41.8907,41.8907,41.794,41.8116,26300.0
2012-05-11 14:10:00,47.56,47.66,47.53,47.65,22400.0,41.8116,41.8995,41.7852,41.8907,22400.0
2012-05-11 14:20:00,47.65,47.65,47.53,47.55,11200.0,41.8907,41.8907,41.7852,41.8028,11200.0
2012-05-11 14:30:00,47.55,47.58,47.39,47.57,107700.0,41.8028,41.8292,41.6622,41.8204,107700.0
2012-05-11 14:40:00,47.57,47.58,47.52,47.55,23700.0,41.8204,41.8292,41.7764,41.8028,23700.0
2012-05-11 14:50:00,47.54,47.55,47.43,47.43,33200.0,41.794,41.8028,41.6973,41.6973,33200.0
2012-05-11 15:00:00,47.44,47.51,47.41,47.44,46000.0,41.7061,41.7676,41.6797,41.7061,46000.0
2012-05-11 15:10:00,47.45,47.53,47.44,47.52,271300.0,41.7149,41.7852,41.7061,41.7764,271300.0
2012-05-11 15:20:00,47.53,47.55,47.47,47.5,34200.0,41.7852,41.8028,41.7325,41.7589,34200.0
2012-05-11 15:30:00,47.49,47.49,47.42,47.44,25300.0,41.7501,41.7501,41.6885,41.7061,25300.0
2012-05-11 15:40:00,47.43,47.43,47.3,47.38,54100.0,41.6973,41.6973,41.583,41.6534,54100.0
2012-05-11 15:50:00,47.37,47.38,47.16,47.17,192800.0,41.6446,41.6534,41.4599,41.4687,192800.0
2012-05-14 09:30:00,47.05,47.46,47.05,47.44,57300.0,41.3632,41.7237,41.3632,41.7061,57300.0
2012-05-14 09:40:00,47.43,47.5,47.34,47.45,32300.0,41.6973,41.7589,41.6182,41.7149,32300.0
2012-05-14 09:50:00,47.46,47.56,47.39,47.53,138400.0,41.7237,41.8116,41.6622,41.7852,138400.0
2012-05-14 10:00:00,47.49,47.61,47.46,47.55,62700.0,41.7501,41.8556,41.7237,41.8028,62700.0
2012-05-14 10:10:00,47.55,47.57,47.29,47.3,61000.0,41.8028,41.8204,41.5742,41.583,61000.0
2012-05-14 10:20:00,47.28,47.3,46.95,46.96,123400.0,41.5654,41.583,41.2753,41.2841,123400.0
2012-05-14 10:30:00,46.94,47.18,46.88,47.16,52700.0,41.2665,41.4775,41.2138,41.4599,52700.0
2012-05-14 10:40:00,47.16,47.28,47.14,47.22,67800.0,41.4599,41.5654,41.4424,41.5127,67800.0
2012-05-14 10:50:00,47.21,47.22,47.14,47.17,44500.0,41.5039,41.5127,41.4424,41.4687,44500.0
2012-05-14 11:00:00,47.2,47.22,47.14,47.18,46700.0,41.4951,41.5127,41.4424,41.4775,46700.0
2012-05-14 11:10:00,47.17,47.18,47.05,47.07,33800.0,41.4687,41.4775,41.3632,41.3808,33800.0
2012-05-14 11:20:00,47.07,47.28,47.06,47.25,51800.0,41.3808,41.5654,41.372,41.5391,51800.0
2012-05-14 11:30:00,47.25,47.28,47.22,47.26,99400.0,41.5391,41.5654,41.5127,41.5479,99400.0
2012-05-14 11:40:00,47.27,47.3,47.21,47.23,43700.0,41.5567,41.583,41.5039,41.5215,43700.0
2012-05-14 11:50:00,47.23,47.26,47.2,47.2,15200.0,41.5215,41.5479,41.4951,41.4951,15200.0
2012-05-14 12:00:00,47.21,47.24,47.19,47.2,12300.0,41.5039,41.5303,41.4863,41.4951,12300.0
2012-05-14 12:10:00,47.21,47.21,47.16,47.16,18200.0,41.5039,41.5039,41.4599,41.4599,18200.0
2012-05-14 12:20:00,47.17,47.25,47.16,47.2,16900.0,41.4687,41.5391,41.4599,41.4951,16900.0
2012-05-14 12:30:00,47.17,47.19,47.0,47.0,20700.0,41.4687,41.4863,41.3193,41.3193,20700.0
2012-05-14 12:40:00,47.0,47.12,46.97,47.06,32300.0,41.3193,41.4248,41.2929,41.372,32300.0
2012-05-14 12:50:00,47.06,47.12,47.05,47.09,10900.0,41.372,41.4248,41.3632,41.3984,10900.0
2012-05-14 13:00:00,47.09,47.19,47.08,47.19,9100.0,41.3984,41.4863,41.3896,41.4863,9100.0
2012-05-14 13:10:00,47.18,47.22,47.05,47.07,15200.0,41.4775,41.5127,41.3632,41.3808,15200.0
2012-05-14 13:20:00,47.05,47.08,47.0,47.01,21800.0,41.3632,41.3896,41.3193,41.3281,21800.0
2012-05-14 13:30:00,47.01,47.14,47.01,47.1,33200.0,41.3281,41.4424,41.3281,41.4072,33200.0
2012-05-14 13:40:00,47.1,47.22,47.08,47.21,29700.0,41.4072,41.5127,41.3896,41.5039,29700.0
2012-05-14 13:50:00,47.2,47.23,47.15,47.17,15600.0,41.4951,41.5215,41.4512,41.4687,15600.0
2012-05-14 14:00:00,47.17,47.2,47.12,47.12,30700.0,41.4687,41.4951,41.4248,41.4248,30700.0
2012-05-14 14:10:00,47.12,47.12,47.08,47.08,80500.0,41.4248,41.4248,41.3896,41.3896,80500.0
2012-05-14 14:20:00,47.07,47.07,46.98,47.0,24300.0,41.3808,41.3808,41.3017,41.3193,24300.0
2012-05-14 14:30:00,47.0,47.04,46.94,46.96,72600.0,41.3193,41.3545,41.2665,41.2841,72600.0
2012-05-14 14:40:00,46.97,47.01,46.92,46.99,24800.0,41.2929,41.3281,41.249,41.3105,24800.0
2012-05-14 14:50:00,47.0,47.0,46.9,46.9,36900.0,41.3193,41.3193,41.2314,41.2314,36900.0
2012-05-14 15:00:00,46.89,47.0,46.83,46.94,138200.0,41.2226,41.3193,41.1698,41.2665,138200.0
2012-05-14 15:10:00,46.93,46.93,46.87,46.89,36400.0,41.2577,41.2577,41.205,41.2226,36400.0
2012-05-14 15:20:00,46.89,46.9,46.84,46.87,35900.0,41.2226,41.2314,41.1786,41.205,35900.0
2012-05-14 15:30:00,46.87,46.91,46.86,46.87,27000.0,41.205,41.2402,41.1962,41.205,27000.0
2012-05-14 15:40:00,46.86,46.9,46.82,46.88,53300.0,41.1962,41.2314,41.161,41.2138,53300.0
2012-05-14 15:50:00,46.87,46.89,46.77,46.8,97100.0,41.205,41.2226,41.1171,41.1435,97100.0
2012-05-15 09:30:00,46.83,47.0,46.81,46.87,35600.0,41.1698,41.3193,41.1523,41.205,35600.0
2012-05-15 09:40:00,46.86,47.07,46.86,46.91,79700.0,41.1962,41.3808,41.1962,41.2402,79700.0
2012-05-15 09:50:00,46.92,47.0,46.84,46.85,28500.0,41.249,41.3193,41.1786,41.1874,28500.0
2012-05-15 10:00:00,46.85,47.02,46.84,47.0,40800.0,41.1874,41.3369,41.1786,41.3193,40800.0
2012-05-15 10:10:00,47.02,47.15,46.96,47.12,47100.0,41.3369,41.4512,41.2841,41.4248,47100.0
2012-05-15 10:20:00,47.12,47.25,47.1,47.21,52300.0,41.4248,41.5391,41.4072,41.5039,52300.0
2012-05-15 10:30:00,47.19,47.38,47.18,47.31,34300.0,41.4863,41.6534,41.4775,41.5918,34300.0
2012-05-15 10:40:00,47.3,47.36,47.27,47.31,26800.0,41.583,41.6358,41.5567,41.5918,26800.0
2012-05-15 10:50:00,47.32,47.33,47.25,47.28,32200.0,41.6006,41.6094,41.5391,41.5654,32200.0
2012-05-15 11:00:00,47.29,47.29,47.11,47.12,36100.0,41.5742,41.5742,41.416,41.4248,36100.0
2012-05-15 11:10:00,47.12,47.13,47.05,47.1,63600.0,41.4248,41.4336,41.3632,41.4072,63600.0
2012-05-15 11:20:00,47.1,47.11,47.05,47.08,15100.0,41.4072,41.416,41.3632,41.3896,15100.0
2012-05-15 11:30:00,47.07,47.09,47.05,47.08,36800.0,41.3808,41.3984,41.3632,41.3896,36800.0
2012-05-15 11:40:00,47.07,47.15,47.0,47.14,56200.0,41.3808,41.4512,41.3193,41.4424,56200.0
2012-05-15 11:50:00,47.14,47.14,47.06,47.1,36100.0,41.4424,41.4424,41.372,41.4072,36100.0
2012-05-15 12:00:00,47.09,47.17,47.07,47.15,26400.0,41.3984,41.4687,41.3808,41.4512,26400.0
2012-05-15 12:10:00,47.15,47.33,47.14,47.31,24700.0,41.4512,41.6094,41.4424,41.5918,24700.0
2012-05-15 12:20:00,47.3,47.3,47.21,47.22,38700.0,41.583,41.583,41.5039,41.5127,38700.0
2012-05-15 12:30:00,47.23,47.27,47.22,47.24,28200.0,41.5215,41.5567,41.5127,41.5303,28200.0
2012-05-15 12:40:00,47.24,47.31,47.23,47.25,19100.0,41.5303,41.5918,41.5215,41.5391,19100.0
2012-05-15 12:50:00,47.22,47.25,47.14,47.25,7600.0,41.5127,41.5391,41.4424,41.5391,7600.0
2012-05-15 13:00:00,47.25,47.28,47.21,47.25,24600.0,41.5391,41.5654,41.5039,41.5391,24600.0
2012-05-15 13:10:00,47.26,47.26,47.22,47.23,12600.0,41.5479,41.5479,41.5127,41.5215,12600.0
2012-05-15 13:20:00,47.23,47.29,47.22,47.28,12600.0,41.5215,41.5742,41.5127,41.5654,12600.0
2012-05-15 13:30:00,47.28,47.28,47.19,47.23,13100.0,41.5654,41.5654,41.4863,41.5215,13100.0
2012-05-15 13:40:00,47.23,47.27,47.17,47.17,16000.0,41.5215,41.5567,41.4687,41.4687,16000.0
2012-05-15 13:50:00,47.15,47.17,47.04,47.12,74200.0,41.4512,41.4687,41.3545,41.4248,74200.0
2012-05-15 14:00:00,47.13,47.23,47.13,47.23,14600.0,41.4336,41.5215,41.4336,41.5215,14600.0
2012-05-15 14:10:00,47.23,47.28,47.19,47.21,13900.0,41.5215,41.5654,41.4863,41.5039,13900.0
2012-05-15 14:20:00,47.2,47.28,47.19,47.23,12000.0,41.4951,41.5654,41.4863,41.5215,12000.0
2012-05-15 14:30:00,47.23,47.25,47.13,47.16,19200.0,41.5215,41.5391,41.4336,41.4599,19200.0
2012-05-15 14:40:00,47.15,47.15,47.12,47.13,9700.0,41.4512,41.4512,41.4248,41.4336,9700.0
2012-05-15 14:50:00,47.12,47.12,47.05,47.11,13800.0,41.4248,41.4248,41.3632,41.416,13800.0
2012-05-15 15:00:00,47.12,47.12,46.98,47.0,76800.0,41.4248,41.4248,41.3017,41.3193,76800.0
2012-05-15 15:10:00,47.01,47.01,46.83,46.86,46100.0,41.3281,41.3281,41.1698,41.1962,46100.0
2012-05-15 15:20:00,46.87,46.89,46.75,46.79,50900.0,41.205,41.2226,41.0995,41.1347,50900.0
2012-05-15 15:30:00,46.79,46.87,46.75,46.87,33300.0,41.1347,41.205,41.0995,41.205,33300.0
2012-05-15 15:40:00,46.86,46.93,46.83,46.83,36300.0,41.1962,41.2577,41.1698,41.1698,36300.0
2012-05-15 15:50:00,46.84,47.01,46.84,47.01,127600.0,41.1786,41.3281,41.1786,41.3281,127600.0
2012-05-16 09:30:00,47.0,47.2,46.89,47.07,199300.0,41.3193,41.4951,41.2226,41.3808,199300.0
2012-05-16 09:40:00,47.11,47.31,47.08,47.31,128000.0,41.416,41.5918,41.3896,41.5918,128000.0
2012-05-16 09:50:00,47.3,47.5,47.25,47.41,113900.0,41.583,41.7589,41.5391,41.6797,113900.0
2012-05-16 10:00:00,47.41,47.52,47.24,47.27,98000.0,41.6797,41.7764,41.5303,41.5567,98000.0
2012-05-16 10:10:00,47.27,47.4,47.23,47.35,92500.0,41.5567,41.6709,41.5215,41.627,92500.0
2012-05-16 10:20:00,47.35,47.54,47.35,47.51,28700.0,41.627,41.794,41.627,41.7676,28700.0
2012-05-16 10:30:00,47.52,47.57,47.48,47.5,29200.0,41.7764,41.8204,41.7413,41.7589,29200.0
2012-05-16 10:40:00,47.52,47.6,47.5,47.56,44400.0,41.7764,41.8468,41.7589,41.8116,44400.0
2012-05-16 10:50:00,47.57,47.59,47.39,47.41,38400.0,41.8204,41.838,41.6622,41.6797,38400.0
2012-05-16 11:00:00,47.43,47.45,47.32,47.36,42200.0,41.6973,41.7149,41.6006,41.6358,42200.0
2012-05-16 11:10:00,47.37,47.49,47.37,47.41,34500.0,41.6446,41.7501,41.6446,41.6797,34500.0
2012-05-16 11:20:00,47.42,47.45,47.35,47.4,19600.0,41.6885,41.7149,41.627,41.6709,19600.0
2012-05-16 11:30:00,47.4,47.47,47.37,47.46,20100.0,41.6709,41.7325,41.6446,41.7237,20100.0
2012-05-16 11:40:00,47.45,47.56,47.4,47.55,35500.0,41.7149,41.8116,41.6709,41.8028,35500.0
2012-05-16 11:50:00,47.55,47.64,47.55,47.64,18700.0,41.8028,41.8819,41.8028,41.8819,18700.0
2012-05-16 12:00:00,47.62,47.63,47.54,47.55,43800.0,41.8644,41.8731,41.794,41.8028,43800.0
2012-05-16 12:10:00,47.55,47.69,47.54,47.69,22400.0,41.8028,41.9259,41.794,41.9259,22400.0
2012-05-16 12:20:00,47.68,47.69,47.58,47.59,17800.0,41.9171,41.9259,41.8292,41.838,17800.0
2012-05-16 12:30:00,47.58,47.71,47.58,47.62,57600.0,41.8292,41.9435,41.8292,41.8644,57600.0
2012-05-16 12:40:00,47.61,47.62,47.49,47.5,22900.0,41.8556,41.8644,41.7501,41.7589,22900.0
2012-05-16 12:50:00,47.5,47.5,47.41,47.42,20400.0,41.7589,41.7589,41.6797,41.6885,20400.0
2012-05-16 13:00:00,47.42,47.53,47.4,47.53,20400.0,41.6885,41.7852,41.6709,41.7852,20400.0
2012-05-16 13:10:00,47.52,47.57,47.45,47.55,24500.0,41.7764,41.8204,41.7149,41.8028,24500.0
2012-05-16 13:20:00,47.55,47.58,47.35,47.37,25000.0,41.8028,41.8292,41.627,41.6446,25000.0
2012-05-16 13:30:00,47.38,47.4,47.27,47.36,20000.0,41.6534,41.6709,41.5567,41.6358,20000.0
2012-05-16 13:40:00,47.35,47.48,47.35,47.44,36700.0,41.627,41.7413,41.627,41.7061,36700.0
2012-05-16 13:50:00,47.44,47.48,47.43,47.48,44600.0,41.7061,41.7413,41.6973,41.7413,44600.0
2012-05-16 14:00:00,47.48,47.5,47.35,47.39,39300.0,41.7413,41.7589,41.627,41.6622,39300.0
2012-05-16 14:10:00,47.39,47.5,47.38,47.49,38900.0,41.6622,41.7589,41.6534,41.7501,38900.0
2012-05-16 14:20:00,47.49,47.55,47.48,47.55,31800.0,41.7501,41.8028,41.7413,41.8028,31800.0
2012-05-16 14:30:00,47.55,47.55,47.45,47.47,39300.0,41.8028,41.8028,41.7149,41.7325,39300.0
2012-05-16 14:40:00,47.48,47.55,47.46,47.55,63100.0,41.7413,41.8028,41.7237,41.8028,63100.0
2012-05-16 14:50:00,47.55,47.65,47.49,47.57,62600.0,41.8028,41.8907,41.7501,41.8204,62600.0
2012-05-16 15:00:00,47.57,47.58,47.49,47.57,80900.0,41.8204,41.8292,41.7501,41.8204,80900.0
2012-05-16 15:10:00,47.56,47.56,47.49,47.5,61700.0,41.8116,41.8116,41.7501,41.7589,61700.0
2012-05-16 15:20:00,47.49,47.58,47.45,47.5,75300.0,41.7501,41.8292,41.7149,41.7589,75300.0
2012-05-16 15:30:00,47.51,47.66,47.5,47.56,51200.0,41.7676,41.8995,41.7589,41.8116,51200.0
2012-05-16 15:40:00,47.56,47.73,47.53,47.71,142300.0,41.8116,41.9611,41.7852,41.9435,142300.0
2012-05-16 15:50:00,47.7,47.72,47.55,47.61,257400.0,41.9347,41.9523,41.8028,41.8556,257400.0
2012-05-17 09:30:00,46.99,47.11,45.77,45.77,393700.0,41.3105,41.416,40.238,40.238,393700.0
2012-05-17 09:40:00,45.76,46.13,45.74,45.84,178300.0,40.2292,40.5544,40.2116,40.2995,178300.0
2012-05-17 09:50:00,45.85,46.4,45.68,46.37,201600.0,40.3083,40.7918,40.1588,40.7654,201600.0
2012-05-17 10:00:00,46.37,46.5,46.22,46.39,148900.0,40.7654,40.8797,40.6336,40.783,148900.0
2012-05-17 10:10:00,46.37,46.52,46.24,46.49,141200.0,40.7654,40.8973,40.6511,40.8709,141200.0
2012-05-17 10:20:00,46.49,46.59,46.45,46.5,165400.0,40.8709,40.9588,40.8358,40.8797,165400.0
2012-05-17 10:30:00,46.49,46.75,46.47,46.74,159000.0,40.8709,41.0995,40.8533,41.0907,159000.0
2012-05-17 10:40:00,46.75,46.81,46.5,46.51,147500.0,41.0995,41.1523,40.8797,40.8885,147500.0
2012-05-17 10:50:00,46.5,46.53,46.23,46.26,96700.0,40.8797,40.9061,40.6424,40.6687,96700.0
2012-05-17 11:00:00,46.26,46.45,46.26,46.41,59500.0,40.6687,40.8358,40.6687,40.8006,59500.0
2012-05-17 11:10:00,46.41,46.42,46.13,46.23,98300.0,40.8006,40.8094,40.5544,40.6424,98300.0
2012-05-17 11:20:00,46.19,46.24,46.0,46.05,69600.0,40.6072,40.6511,40.4402,40.4841,69600.0
2012-05-17 11:30:00,46.04,46.09,45.98,46.06,43300.0,40.4753,40.5193,40.4226,40.4929,43300.0
2012-05-17 11:40:00,46.05,46.19,45.98,46.18,71800.0,40.4841,40.6072,40.4226,40.5984,71800.0
2012-05-17 11:50:00,46.18,46.3,46.18,46.24,68400.0,40.5984,40.7039,40.5984,40.6511,68400.0
2012-05-17 12:00:00,46.23,46.31,45.96,46.07,51400.0,40.6424,40.7127,40.405,40.5017,51400.0
2012-05-17 12:10:00,46.07,46.08,46.0,46.0,85400.0,40.5017,40.5105,40.4402,40.4402,85400.0
2012-05-17 12:20:00,46.01,46.25,46.0,46.24,91700.0,40.4489,40.6599,40.4402,40.6511,91700.0
2012-05-17 12:30:00,46.25,46.26,46.19,46.24,33500.0,40.6599,40.6687,40.6072,40.6511,33500.0
2012-05-17 12:40:00,46.24,46.48,46.24,46.48,48100.0,40.6511,40.8621,40.6511,40.8621,48100.0
2012-05-17 12:50:00,46.48,46.5,46.38,46.39,28600.0,40.8621,40.8797,40.7742,40.783,28600.0
2012-05-17 13:00:00,46.4,46.55,46.27,46.52,41100.0,40.7918,40.9237,40.6775,40.8973,41100.0
2012-05-17 13:10:00,46.52,46.71,46.52,46.7,33600.0,40.8973,41.0643,40.8973,41.0555,33600.0
2012-05-17 13:20:00,46.7,46.76,46.49,46.55,45800.0,41.0555,41.1083,40.8709,40.9237,45800.0
2012-05-17 13:30:00,46.55,46.65,46.53,46.62,78500.0,40.9237,41.0116,40.9061,40.9852,78500.0
2012-05-17 13:40:00,46.6,46.71,46.55,46.57,84300.0,40.9676,41.0643,40.9237,40.9413,84300.0
2012-05-17 13:50:00,46.55,46.74,46.51,46.7,58100.0,40.9237,41.0907,40.8885,41.0555,58100.0
2012-05-17 14:00:00,46.69,46.73,46.52,46.53,78900.0,41.0468,41.0819,40.8973,40.9061,78900.0
2012-05-17 14:10:00,46.52,46.56,46.43,46.53,26700.0,40.8973,40.9325,40.8182,40.9061,26700.0
2012-05-17 14:20:00,46.52,46.64,46.52,46.6,30600.0,40.8973,41.0028,40.8973,40.9676,30600.0
2012-05-17 14:30:00,46.6,46.6,46.34,46.41,61000.0,40.9676,40.9676,40.7391,40.8006,61000.0
2012-05-17 14:40:00,46.41,46.48,46.4,46.4,37200.0,40.8006,40.8621,40.7918,40.7918,37200.0
2012-05-17 14:50:00,46.39,46.47,46.32,46.47,38800.0,40.783,40.8533,40.7215,40.8533,38800.0
2012-05-17 15:00:00,46.47,46.55,46.28,46.28,55700.0,40.8533,40.9237,40.6863,40.6863,55700.0
2012-05-17 15:10:00,46.28,46.42,46.23,46.37,69100.0,40.6863,40.8094,40.6424,40.7654,69100.0
2012-05-17 15:20:00,46.35,46.43,46.28,46.37,55500.0,40.7479,40.8182,40.6863,40.7654,55500.0
2012-05-17 15:30:00,46.37,46.38,46.03,46.03,71000.0,40.7654,40.7742,40.4665,40.4665,71000.0
2012-05-17 15:40:00,46.03,46.07,46.0,46.05,109000.0,40.4665,40.5017,40.4402,40.4841,109000.0
2012-05-17 15:50:00,46.05,46.13,46.0,46.03,208400.0,40.4841,40.5544,40.4402,40.4665,208400.0
2012-05-18 09:30:00,46.09,46.45,45.88,45.92,49300.0,40.5193,40.8358,40.3347,40.3698,49300.0
2012-05-18 09:40:00,45.93,45.96,45.74,45.79,125100.0,40.3786,40.405,40.2116,40.2555,125100.0
2012-05-18 09:50:00,45.8,45.85,45.71,45.77,68600.0,40.2643,40.3083,40.1852,40.238,68600.0
2012-05-18 10:00:00,45.77,45.92,45.74,45.88,161600.0,40.238,40.3698,40.2116,40.3347,161600.0
2012-05-18 10:10:00,45.88,45.96,45.84,45.87,195000.0,40.3347,40.405,40.2995,40.3259,195000.0
2012-05-18 10:20:00,45.86,46.03,45.84,46.0,241100.0,40.3171,40.4665,40.2995,40.4402,241100.0
2012-05-18 10:30:00,46.0,46.06,45.94,45.98,48700.0,40.4402,40.4929,40.3874,40.4226,48700.0
2012-05-18 10:40:00,45.97,46.02,45.9,45.93,32600.0,40.4138,40.4577,40.3522,40.3786,32600.0
2012-05-18 10:50:00,45.92,45.94,45.88,45.89,68100.0,40.3698,40.3874,40.3347,40.3434,68100.0
2012-05-18 11:00:00,45.88,45.93,45.76,45.77,41100.0,40.3347,40.3786,40.2292,40.238,41100.0
2012-05-18 11:10:00,45.76,45.9,45.76,45.84,11000.0,40.2292,40.3522,40.2292,40.2995,11000.0
2012-05-18 11:20:00,45.83,45.85,45.73,45.75,11100.0,40.2907,40.3083,40.2028,40.2204,11100.0
2012-05-18 11:30:00,45.76,45.76,45.37,45.5,49400.0,40.2292,40.2292,39.8863,40.0006,49400.0
2012-05-18 11:40:00,45.5,45.72,45.46,45.51,29300.0,40.0006,40.194,39.9654,40.0094,29300.0
2012-05-18 11:50:00,45.5,45.62,45.43,45.6,29500.0,40.0006,40.1061,39.939,40.0885,29500.0
2012-05-18 12:00:00,45.59,45.78,45.58,45.77,19000.0,40.0797,40.2467,40.0709,40.238,19000.0
2012-05-18 12:10:00,45.78,45.81,45.68,45.77,100400.0,40.2467,40.2731,40.1588,40.238,100400.0
2012-05-18 12:20:00,45.75,45.87,45.75,45.81,53600.0,40.2204,40.3259,40.2204,40.2731,53600.0
2012-05-18 12:30:00,45.81,45.87,45.77,45.78,51900.0,40.2731,40.3259,40.238,40.2467,51900.0
2012-05-18 12:40:00,45.78,45.82,45.77,45.81,10300.0,40.2467,40.2819,40.238,40.2731,10300.0
2012-05-18 12:50:00,45.81,45.82,45.77,45.79,48700.0,40.2731,40.2819,40.238,40.2555,48700.0
2012-05-18 13:00:00,45.81,45.82,45.74,45.77,55600.0,40.2731,40.2819,40.2116,40.238,55600.0
2012-05-18 13:10:00,45.77,45.82,45.73,45.8,29700.0,40.238,40.2819,40.2028,40.2643,29700.0
2012-05-18 13:20:00,45.79,45.81,45.78,45.81,24700.0,40.2555,40.2731,40.2467,40.2731,24700.0
2012-05-18 13:30:00,45.81,45.83,45.76,45.76,49100.0,40.2731,40.2907,40.2292,40.2292,49100.0
2012-05-18 13:40:00,45.77,45.82,45.73,45.8,14000.0,40.238,40.2819,40.2028,40.2643,14000.0
2012-05-18 13:50:00,45.8,45.82,45.71,45.71,17500.0,40.2643,40.2819,40.1852,40.1852,17500.0
2012-05-18 14:00:00,45.71,45.76,45.68,45.7,22600.0,40.1852,40.2292,40.1588,40.1764,22600.0
2012-05-18 14:10:00,45.71,45.81,45.71,45.71,8600.0,40.1852,40.2731,40.1852,40.1852,8600.0
2012-05-18 14:20:00,45.73,45.73,45.64,45.69,15000.0,40.2028,40.2028,40.1237,40.1676,15000.0
2012-05-18 14:30:00,45.68,45.76,45.62,45.74,34500.0,40.1588,40.2292,40.1061,40.2116,34500.0
2012-05-18 14:40:00,45.73,45.78,45.65,45.75,86200.0,40.2028,40.2467,40.1325,40.2204,86200.0
2012-05-18 14:50:00,45.75,45.82,45.72,45.75,63100.0,40.2204,40.2819,40.194,40.2204,63100.0
2012-05-18 15:00:00,45.74,45.77,45.68,45.76,54400.0,40.2116,40.238,40.1588,40.2292,54400.0
2012-05-18 15:10:00,45.76,45.83,45.75,45.77,104200.0,40.2292,40.2907,40.2204,40.238,104200.0
2012-05-18 15:20:00,45.77,45.77,45.65,45.68,23500.0,40.238,40.238,40.1325,40.1588,23500.0
2012-05-18 15:30:00,45.67,45.73,45.51,45.72,66600.0,40.15,40.2028,40.0094,40.194,66600.0
2012-05-18 15:40:00,45.72,45.72,45.54,45.65,110600.0,40.194,40.194,40.0358,40.1325,110600.0
2012-05-18 15:50:00,45.64,45.73,45.63,45.67,146500.0,40.1237,40.2028,40.1149,40.15,146500.0
2012-05-21 09:30:00,45.61,45.89,45.58,45.84,34000.0,40.0973,40.3434,40.0709,40.2995,34000.0
2012-05-21 09:40:00,45.84,45.87,45.71,45.8,154400.0,40.2995,40.3259,40.1852,40.2643,154400.0
2012-05-21 09:50:00,45.79,45.8,45.7,45.8,176300.0,40.2555,40.2643,40.1764,40.2643,176300.0
2012-05-21 10:00:00,45.79,46.07,45.73,46.02,74100.0,40.2555,40.5017,40.2028,40.4577,74100.0
2012-05-21 10:10:00,46.02,46.17,45.92,46.03,85300.0,40.4577,40.5896,40.3698,40.4665,85300.0
2012-05-21 10:20:00,46.03,46.12,46.02,46.08,36800.0,40.4665,40.5457,40.4577,40.5105,36800.0
2012-05-21 10:30:00,46.09,46.11,46.0,46.01,142300.0,40.5193,40.5369,40.4402,40.4489,142300.0
2012-05-21 10:40:00,46.02,46.03,45.92,45.95,16500.0,40.4577,40.4665,40.3698,40.3962,16500.0
2012-05-21 10:50:00,45.94,46.05,45.92,45.98,20200.0,40.3874,40.4841,40.3698,40.4226,20200.0
2012-05-21 11:00:00,45.98,46.0,45.85,45.85,14300.0,40.4226,40.4402,40.3083,40.3083,14300.0
2012-05-21 11:10:00,45.84,45.9,45.8,45.84,126300.0,40.2995,40.3522,40.2643,40.2995,126300.0
2012-05-21 11:20:00,45.84,45.97,45.83,45.93,105000.0,40.2995,40.4138,40.2907,40.3786,105000.0
2012-05-21 11:30:00,45.94,46.18,45.94,46.09,103700.0,40.3874,40.5984,40.3874,40.5193,103700.0
2012-05-21 11:40:00,46.1,46.1,45.89,45.91,63500.0,40.5281,40.5281,40.3434,40.361,63500.0
2012-05-21 11:50:00,45.92,45.93,45.8,45.83,76000.0,40.3698,40.3786,40.2643,40.2907,76000.0
2012-05-21 12:00:00,45.82,45.91,45.78,45.83,53900.0,40.2819,40.361,40.2467,40.2907,53900.0
2012-05-21 12:10:00,45.8,45.88,45.79,45.87,23600.0,40.2643,40.3347,40.2555,40.3259,23600.0
2012-05-21 12:20:00,45.87,45.96,45.85,45.9,51200.0,40.3259,40.405,40.3083,40.3522,51200.0
2012-05-21 12:30:00,45.91,46.08,45.87,46.08,20300.0,40.361,40.5105,40.3259,40.5105,20300.0
2012-05-21 12:40:00,46.08,46.1,46.05,46.07,8200.0,40.5105,40.5281,40.4841,40.5017,8200.0
2012-05-21 12:50:00,46.07,46.11,46.03,46.11,9100.0,40.5017,40.5369,40.4665,40.5369,9100.0
2012-05-21 13:00:00,46.1,46.11,46.02,46.06,17300.0,40.5281,40.5369,40.4577,40.4929,17300.0
2012-05-21 13:10:00,46.08,46.11,45.97,45.98,41500.0,40.5105,40.5369,40.4138,40.4226,41500.0
2012-05-21 13:20:00,45.98,46.03,45.96,45.98,37900.0,40.4226,40.4665,40.405,40.4226,37900.0
2012-05-21 13:30:00,45.98,46.02,45.94,45.98,34100.0,40.4226,40.4577,40.3874,40.4226,34100.0
2012-05-21 13:40:00,45.98,46.06,45.95,46.03,56600.0,40.4226,40.4929,40.3962,40.4665,56600.0
2012-05-21 13:50:00,46.01,46.17,46.0,46.13,36100.0,40.4489,40.5896,40.4402,40.5544,36100.0
2012-05-21 14:00:00,46.15,46.16,46.06,46.12,57800.0,40.572,40.5808,40.4929,40.5457,57800.0
2012-05-21 14:10:00,46.12,46.25,46.09,46.25,118200.0,40.5457,40.6599,40.5193,40.6599,118200.0
2012-05-21 14:20:00,46.25,46.34,46.25,46.32,23500.0,40.6599,40.7391,40.6599,40.7215,23500.0
2012-05-21 14:30:00,46.33,46.41,46.33,46.4,32100.0,40.7303,40.8006,40.7303,40.7918,32100.0
2012-05-21 14:40:00,46.4,46.44,46.38,46.4,47900.0,40.7918,40.827,40.7742,40.7918,47900.0
2012-05-21 14:50:00,46.4,46.49,46.39,46.4,99100.0,40.7918,40.8709,40.783,40.7918,99100.0
2012-05-21 15:00:00,46.41,46.49,46.4,46.49,42700.0,40.8006,40.8709,40.7918,40.8709,42700.0
2012-05-21 15:10:00,46.45,46.5,46.39,46.49,27200.0,40.8358,40.8797,40.783,40.8709,27200.0
2012-05-21 15:20:00,46.5,46.5,46.34,46.36,84100.0,40.8797,40.8797,40.7391,40.7566,84100.0
2012-05-21 15:30:00,46.34,46.44,46.31,46.38,105700.0,40.7391,40.827,40.7127,40.7742,105700.0
2012-05-21 15:40:00,46.38,46.45,46.37,46.41,75700.0,40.7742,40.8358,40.7654,40.8006,75700.0
2012-05-21 15:50:00,46.42,46.46,46.34,46.35,196900.0,40.8094,40.8446,40.7391,40.7479,196900.0
2012-05-22 09:30:00,46.4,46.49,45.96,46.04,94400.0,40.7918,40.8709,40.405,40.4753,94400.0
2012-05-22 09:40:00,46.05,46.24,46.04,46.24,45000.0,40.4841,40.6511,40.4753,40.6511,45000.0
2012-05-22 09:50:00,46.24,46.31,46.16,46.22,31700.0,40.6511,40.7127,40.5808,40.6336,31700.0
2012-05-22 10:00:00,46.2,46.54,46.2,46.54,50200.0,40.616,40.9149,40.616,40.9149,50200.0
2012-05-22 10:10:00,46.55,46.73,46.53,46.59,102100.0,40.9237,41.0819,40.9061,40.9588,102100.0
2012-05-22 10:20:00,46.59,46.59,46.46,46.48,20800.0,40.9588,40.9588,40.8446,40.8621,20800.0
2012-05-22 10:30:00,46.48,46.5,46.33,46.35,49000.0,40.8621,40.8797,40.7303,40.7479,49000.0
2012-05-22 10:40:00,46.36,46.44,46.24,46.26,49400.0,40.7566,40.827,40.6511,40.6687,49400.0
2012-05-22 10:50:00,46.27,46.32,46.13,46.3,93100.0,40.6775,40.7215,40.5544,40.7039,93100.0
2012-05-22 11:00:00,46.29,46.32,46.27,46.31,81500.0,40.6951,40.7215,40.6775,40.7127,81500.0
2012-05-22 11:10:00,46.3,46.31,46.17,46.19,41300.0,40.7039,40.7127,40.5896,40.6072,41300.0
2012-05-22 11:20:00,46.21,46.25,46.19,46.25,51100.0,40.6248,40.6599,40.6072,40.6599,51100.0
2012-05-22 11:30:00,46.25,46.27,46.22,46.26,57100.0,40.6599,40.6775,40.6336,40.6687,57100.0
2012-05-22 11:40:00,46.27,46.38,46.25,46.37,59300.0,40.6775,40.7742,40.6599,40.7654,59300.0
2012-05-22 11:50:00,46.37,46.41,46.34,46.34,35700.0,40.7654,40.8006,40.7391,40.7391,35700.0
2012-05-22 12:00:00,46.34,46.36,46.18,46.19,38000.0,40.7391,40.7566,40.5984,40.6072,38000.0
2012-05-22 12:10:00,46.19,46.22,46.15,46.2,13100.0,40.6072,40.6336,40.572,40.616,13100.0
2012-05-22 12:20:00,46.21,46.35,46.21,46.35,26400.0,40.6248,40.7479,40.6248,40.7479,26400.0
2012-05-22 12:30:00,46.35,46.4,46.25,46.34,37900.0,40.7479,40.7918,40.6599,40.7391,37900.0
2012-05-22 12:40:00,46.36,46.4,46.3,46.38,26300.0,40.7566,40.7918,40.7039,40.7742,26300.0
2012-05-22 12:50:00,46.38,46.38,46.29,46.29,27400.0,40.7742,40.7742,40.6951,40.6951,27400.0
2012-05-22 13:00:00,46.31,46.41,46.28,46.36,26700.0,40.7127,40.8006,40.6863,40.7566,26700.0
2012-05-22 13:10:00,46.36,46.39,46.3,46.33,17600.0,40.7566,40.783,40.7039,40.7303,17600.0
2012-05-22 13:20:00,46.34,46.41,46.33,46.36,19800.0,40.7391,40.8006,40.7303,40.7566,19800.0
2012-05-22 13:30:00,46.35,46.49,46.26,46.44,96400.0,40.7479,40.8709,40.6687,40.827,96400.0
2012-05-22 13:40:00,46.45,46.46,46.26,46.27,30400.0,40.8358,40.8446,40.6687,40.6775,30400.0
2012-05-22 13:50:00,46.29,46.38,46.29,46.33,29500.0,40.6951,40.7742,40.6951,40.7303,29500.0
2012-05-22 14:00:00,46.33,46.36,46.19,46.22,75500.0,40.7303,40.7566,40.6072,40.6336,75500.0
2012-05-22 14:10:00,46.21,46.32,46.2,46.32,42700.0,40.6248,40.7215,40.616,40.7215,42700.0
2012-05-22 14:20:00,46.32,46.38,46.3,46.38,33600.0,40.7215,40.7742,40.7039,40.7742,33600.0
2012-05-22 14:30:00,46.39,46.4,46.18,46.31,44500.0,40.783,40.7918,40.5984,40.7127,44500.0
2012-05-22 14:40:00,46.31,46.34,46.24,46.33,29300.0,40.7127,40.7391,40.6511,40.7303,29300.0
2012-05-22 14:50:00,46.33,46.39,46.25,46.39,37600.0,40.7303,40.783,40.6599,40.783,37600.0
2012-05-22 15:00:00,46.39,46.41,46.2,46.28,76100.0,40.783,40.8006,40.616,40.6863,76100.0
2012-05-22 15:10:00,46.27,46.32,46.2,46.2,48600.0,40.6775,40.7215,40.616,40.616,48600.0
2012-05-22 15:20:00,46.2,46.21,46.09,46.09,46800.0,40.616,40.6248,40.5193,40.5193,46800.0
2012-05-22 15:30:00,46.09,46.09,45.94,46.01,72900.0,40.5193,40.5193,40.3874,40.4489,72900.0
2012-05-22 15:40:00,46.01,46.04,45.8,45.82,92700.0,40.4489,40.4753,40.2643,40.2819,92700.0
2012-05-22 15:50:00,45.82,46.01,45.79,45.92,195400.0,40.2819,40.4489,40.2555,40.3698,195400.0
2012-05-23 09:30:00,45.71,46.24,45.71,46.08,73700.0,40.1852,40.6511,40.1852,40.5105,73700.0
2012-05-23 09:40:00,46.02,46.18,45.91,45.95,37400.0,40.4577,40.5984,40.361,40.3962,37400.0
2012-05-23 09:50:00,45.95,46.26,45.94,46.21,37200.0,40.3962,40.6687,40.3874,40.6248,37200.0
2012-05-23 10:00:00,46.21,46.29,46.08,46.09,40600.0,40.6248,40.6951,40.5105,40.5193,40600.0
2012-05-23 10:10:00,46.1,46.21,46.08,46.09,42200.0,40.5281,40.6248,40.5105,40.5193,42200.0
2012-05-23 10:20:00,46.09,46.1,45.9,46.04,18500.0,40.5193,40.5281,40.3522,40.4753,18500.0
2012-05-23 10:30:00,46.05,46.06,45.86,45.87,34500.0,40.4841,40.4929,40.3171,40.3259,34500.0
2012-05-23 10:40:00,45.87,45.95,45.81,45.82,36900.0,40.3259,40.3962,40.2731,40.2819,36900.0
2012-05-23 10:50:00,45.82,45.93,45.82,45.83,29800.0,40.2819,40.3786,40.2819,40.2907,29800.0
2012-05-23 11:00:00,45.83,46.05,45.82,46.02,30700.0,40.2907,40.4841,40.2819,40.4577,30700.0
2012-05-23 11:10:00,46.03,46.07,45.94,46.07,20400.0,40.4665,40.5017,40.3874,40.5017,20400.0
2012-05-23 11:20:00,46.07,46.13,46.0,46.0,13700.0,40.5017,40.5544,40.4402,40.4402,13700.0
2012-05-23 11:30:00,46.01,46.12,45.97,46.06,127900.0,40.4489,40.5457,40.4138,40.4929,127900.0
2012-05-23 11:40:00,46.07,46.17,46.07,46.09,19000.0,40.5017,40.5896,40.5017,40.5193,19000.0
2012-05-23 11:50:00,46.09,46.14,46.05,46.11,20100.0,40.5193,40.5632,40.4841,40.5369,20100.0
2012-05-23 12:00:00,46.1,46.13,46.05,46.13,29100.0,40.5281,40.5544,40.4841,40.5544,29100.0
2012-05-23 12:10:00,46.13,46.19,46.11,46.13,13600.0,40.5544,40.6072,40.5369,40.5544,13600.0
2012-05-23 12:20:00,46.14,46.21,46.13,46.21,43200.0,40.5632,40.6248,40.5544,40.6248,43200.0
2012-05-23 12:30:00,46.2,46.25,46.2,46.25,13500.0,40.616,40.6599,40.616,40.6599,13500.0
2012-05-23 12:40:00,46.25,46.31,46.22,46.29,79500.0,40.6599,40.7127,40.6336,40.6951,79500.0
2012-05-23 12:50:00,46.3,46.32,46.25,46.26,10900.0,40.7039,40.7215,40.6599,40.6687,10900.0
2012-05-23 13:00:00,46.27,46.38,46.27,46.38,48700.0,40.6775,40.7742,40.6775,40.7742,48700.0
2012-05-23 13:10:00,46.38,46.5,46.36,46.44,114500.0,40.7742,40.8797,40.7566,40.827,114500.0
2012-05-23 13:20:00,46.44,46.48,46.41,46.44,11200.0,40.827,40.8621,40.8006,40.827,11200.0
2012-05-23 13:30:00,46.47,46.49,46.4,46.46,19400.0,40.8533,40.8709,40.7918,40.8446,19400.0
2012-05-23 13:40:00,46.46,46.5,46.35,46.49,23100.0,40.8446,40.8797,40.7479,40.8709,23100.0
2012-05-23 13:50:00,46.47,46.5,46.37,46.5,13700.0,40.8533,40.8797,40.7654,40.8797,13700.0
2012-05-23 14:00:00,46.5,46.5,46.32,46.33,40400.0,40.8797,40.8797,40.7215,40.7303,40400.0
2012-05-23 14:10:00,46.35,46.42,46.26,46.33,67300.0,40.7479,40.8094,40.6687,40.7303,67300.0
2012-05-23 14:20:00,46.34,46.39,46.32,46.34,56200.0,40.7391,40.783,40.7215,40.7391,56200.0
2012-05-23 14:30:00,46.33,46.43,46.26,46.43,38000.0,40.7303,40.8182,40.6687,40.8182,38000.0
2012-05-23 14:40:00,46.43,46.48,46.38,46.42,40500.0,40.8182,40.8621,40.7742,40.8094,40500.0
2012-05-23 14:50:00,46.41,46.51,46.37,46.49,55100.0,40.8006,40.8885,40.7654,40.8709,55100.0
2012-05-23 15:00:00,46.49,46.5,46.36,46.48,61100.0,40.8709,40.8797,40.7566,40.8621,61100.0
2012-05-23 15:10:00,46.48,46.67,46.48,46.67,87800.0,40.8621,41.0292,40.8621,41.0292,87800.0
2012-05-23 15:20:00,46.67,46.83,46.65,46.75,86800.0,41.0292,41.1698,41.0116,41.0995,86800.0
2012-05-23 15:30:00,46.73,47.05,46.7,47.03,131800.0,41.0819,41.3632,41.0555,41.3457,131800.0
2012-05-23 15:40:00,47.03,47.1,46.88,46.88,125200.0,41.3457,41.4072,41.2138,41.2138,125200.0
2012-05-23 15:50:00,46.88,46.91,46.75,46.91,143000.0,41.2138,41.2402,41.0995,41.2402,143000.0
2012-05-24 09:30:00,47.07,47.3,46.99,47.29,37200.0,41.3808,41.583,41.3105,41.5742,37200.0
2012-05-24 09:40:00,47.27,47.47,47.24,47.39,57500.0,41.5567,41.7325,41.5303,41.6622,57500.0
2012-05-24 09:50:00,47.37,47.4,47.19,47.26,42100.0,41.6446,41.6709,41.4863,41.5479,42100.0
2012-05-24 10:00:00,47.25,47.38,47.17,47.36,49200.0,41.5391,41.6534,41.4687,41.6358,49200.0
2012-05-24 10:10:00,47.36,47.51,47.36,47.46,21100.0,41.6358,41.7676,41.6358,41.7237,21100.0
2012-05-24 10:20:00,47.51,47.51,47.34,47.44,29700.0,41.7676,41.7676,41.6182,41.7061,29700.0
2012-05-24 10:30:00,47.45,47.62,47.41,47.56,43600.0,41.7149,41.8644,41.6797,41.8116,43600.0
2012-05-24 10:40:00,47.57,47.68,47.57,47.65,89000.0,41.8204,41.9171,41.8204,41.8907,89000.0
2012-05-24 10:50:00,47.67,47.74,47.6,47.68,38700.0,41.9083,41.9698,41.8468,41.9171,38700.0
2012-05-24 11:00:00,47.69,47.74,47.63,47.67,30300.0,41.9259,41.9698,41.8731,41.9083,30300.0
2012-05-24 11:10:00,47.69,47.71,47.62,47.64,20400.0,41.9259,41.9435,41.8644,41.8819,20400.0
2012-05-24 11:20:00,47.64,47.72,47.61,47.65,22200.0,41.8819,41.9523,41.8556,41.8907,22200.0
2012-05-24 11:30:00,47.65,47.71,47.56,47.7,56300.0,41.8907,41.9435,41.8116,41.9347,56300.0
2012-05-24 11:40:00,47.71,47.71,47.63,47.69,35200.0,41.9435,41.9435,41.8731,41.9259,35200.0
2012-05-24 11:50:00,47.69,47.75,47.65,47.71,30500.0,41.9259,41.9786,41.8907,41.9435,30500.0
2012-05-24 12:00:00,47.7,47.73,47.58,47.66,63100.0,41.9347,41.9611,41.8292,41.8995,63100.0
2012-05-24 12:10:00,47.64,47.7,47.64,47.65,41200.0,41.8819,41.9347,41.8819,41.8907,41200.0
2012-05-24 12:20:00,47.65,47.68,47.64,47.64,24700.0,41.8907,41.9171,41.8819,41.8819,24700.0
2012-05-24 12:30:00,47.66,47.7,47.64,47.66,54200.0,41.8995,41.9347,41.8819,41.8995,54200.0
2012-05-24 12:40:00,47.67,47.72,47.65,47.72,32500.0,41.9083,41.9523,41.8907,41.9523,32500.0
2012-05-24 12:50:00,47.71,47.74,47.64,47.65,44400.0,41.9435,41.9698,41.8819,41.8907,44400.0
2012-05-24 13:00:00,47.66,47.75,47.62,47.74,64100.0,41.8995,41.9786,41.8644,41.9698,64100.0
2012-05-24 13:10:00,47.75,47.76,47.69,47.71,44600.0,41.9786,41.9874,41.9259,41.9435,44600.0
2012-05-24 13:20:00,47.7,47.85,47.69,47.73,64200.0,41.9347,42.0666,41.9259,41.9611,64200.0
2012-05-24 13:30:00,47.72,47.99,47.68,47.97,74800.0,41.9523,42.1896,41.9171,42.172,74800.0
2012-05-24 13:40:00,47.96,48.09,47.72,47.72,119900.0,42.1633,42.2775,41.9523,41.9523,119900.0
2012-05-24 13:50:00,47.73,47.85,47.69,47.7,65300.0,41.9611,42.0666,41.9259,41.9347,65300.0
2012-05-24 14:00:00,47.7,47.79,47.65,47.71,86300.0,41.9347,42.0138,41.8907,41.9435,86300.0
2012-05-24 14:10:00,47.71,47.82,47.51,47.55,248100.0,41.9435,42.0402,41.7676,41.8028,248100.0
2012-05-24 14:20:00,47.56,47.68,47.5,47.68,30300.0,41.8116,41.9171,41.7589,41.9171,30300.0
2012-05-24 14:30:00,47.67,47.68,47.54,47.55,55300.0,41.9083,41.9171,41.794,41.8028,55300.0
2012-05-24 14:40:00,47.56,47.59,47.5,47.51,46900.0,41.8116,41.838,41.7589,41.7676,46900.0
2012-05-24 14:50:00,47.52,47.52,47.42,47.43,138400.0,41.7764,41.7764,41.6885,41.6973,138400.0
2012-05-24 15:00:00,47.43,47.66,47.43,47.49,59300.0,41.6973,41.8995,41.6973,41.7501,59300.0
2012-05-24 15:10:00,47.5,47.53,47.47,47.49,93900.0,41.7589,41.7852,41.7325,41.7501,93900.0
2012-05-24 15:20:00,47.49,47.67,47.44,47.66,118600.0,41.7501,41.9083,41.7061,41.8995,118600.0
2012-05-24 15:30:00,47.67,47.75,47.46,47.46,138900.0,41.9083,41.9786,41.7237,41.7237,138900.0
2012-05-24 15:40:00,47.47,47.52,47.36,47.46,154400.0,41.7325,41.7764,41.6358,41.7237,154400.0
2012-05-24 15:50:00,47.46,47.65,47.42,47.64,217800.0,41.7237,41.8907,41.6885,41.8819,217800.0
2012-05-25 09:30:00,47.7,47.75,47.66,47.68,23300.0,41.9347,41.9786,41.8995,41.9171,23300.0
2012-05-25 09:40:00,47.68,47.73,47.54,47.73,25200.0,41.9171,41.9611,41.794,41.9611,25200.0
2012-05-25 09:50:00,47.72,47.86,47.64,47.83,21700.0,41.9523,42.0753,41.8819,42.049,21700.0
2012-05-25 10:00:00,47.84,47.84,47.64,47.67,15600.0,42.0578,42.0578,41.8819,41.9083,15600.0
2012-05-25 10:10:00,47.65,47.78,47.6,47.77,20900.0,41.8907,42.005,41.8468,41.9962,20900.0
2012-05-25 10:20:00,47.76,47.82,47.7,47.82,18600.0,41.9874,42.0402,41.9347,42.0402,18600.0
2012-05-25 10:30:00,47.8,47.88,47.74,47.77,14500.0,42.0226,42.0929,41.9698,41.9962,14500.0
2012-05-25 10:40:00,47.77,47.77,47.64,47.7,24500.0,41.9962,41.9962,41.8819,41.9347,24500.0
2012-05-25 10:50:00,47.7,47.77,47.65,47.69,32500.0,41.9347,41.9962,41.8907,41.9259,32500.0
2012-05-25 11:00:00,47.69,47.7,47.55,47.56,32300.0,41.9259,41.9347,41.8028,41.8116,32300.0
2012-05-25 11:10:00,47.56,47.62,47.52,47.6,17800.0,41.8116,41.8644,41.7764,41.8468,17800.0
2012-05-25 11:20:00,47.6,47.68,47.58,47.64,12500.0,41.8468,41.9171,41.8292,41.8819,12500.0
2012-05-25 11:30:00,47.64,47.65,47.52,47.55,9100.0,41.8819,41.8907,41.7764,41.8028,9100.0
2012-05-25 11:40:00,47.55,47.61,47.55,47.6,8700.0,41.8028,41.8556,41.8028,41.8468,8700.0
2012-05-25 11:50:00,47.6,47.62,47.57,47.6,9600.0,41.8468,41.8644,41.8204,41.8468,9600.0
2012-05-25 12:00:00,47.6,47.64,47.57,47.61,14100.0,41.8468,41.8819,41.8204,41.8556,14100.0
2012-05-25 12:10:00,47.6,47.6,47.53,47.57,8400.0,41.8468,41.8468,41.7852,41.8204,8400.0
2012-05-25 12:20:00,47.56,47.68,47.54,47.66,31800.0,41.8116,41.9171,41.794,41.8995,31800.0
2012-05-25 12:30:00,47.66,47.73,47.64,47.72,7100.0,41.8995,41.9611,41.8819,41.9523,7100.0
2012-05-25 12:40:00,47.73,47.75,47.7,47.72,10500.0,41.9611,41.9786,41.9347,41.9523,10500.0
2012-05-25 12:50:00,47.72,47.77,47.7,47.74,8400.0,41.9523,41.9962,41.9347,41.9698,8400.0
2012-05-25 13:00:00,47.73,47.75,47.69,47.73,11100.0,41.9611,41.9786,41.9259,41.9611,11100.0
2012-05-25 13:10:00,47.72,47.73,47.67,47.72,11000.0,41.9523,41.9611,41.9083,41.9523,11000.0
2012-05-25 13:20:00,47.72,47.79,47.72,47.74,11900.0,41.9523,42.0138,41.9523,41.9698,11900.0
2012-05-25 13:30:00,47.74,47.79,47.69,47.7,10700.0,41.9698,42.0138,41.9259,41.9347,10700.0
2012-05-25 13:40:00,47.7,47.72,47.63,47.68,34400.0,41.9347,41.9523,41.8731,41.9171,34400.0
2012-05-25 13:50:00,47.68,47.7,47.61,47.66,22300.0,41.9171,41.9347,41.8556,41.8995,22300.0
2012-05-25 14:00:00,47.68,47.76,47.66,47.75,26900.0,41.9171,41.9874,41.8995,41.9786,26900.0
2012-05-25 14:10:00,47.75,47.85,47.75,47.81,27500.0,41.9786,42.0666,41.9786,42.0314,27500.0
2012-05-25 14:20:00,47.81,47.89,47.8,47.87,77200.0,42.0314,42.1017,42.0226,42.0841,77200.0
2012-05-25 14:30:00,47.88,47.92,47.76,47.79,51900.0,42.0929,42.1281,41.9874,42.0138,51900.0
2012-05-25 14:40:00,47.79,47.79,47.58,47.6,31500.0,42.0138,42.0138,41.8292,41.8468,31500.0
2012-05-25 14:50:00,47.6,47.66,47.56,47.6,41500.0,41.8468,41.8995,41.8116,41.8468,41500.0
2012-05-25 15:00:00,47.61,47.82,47.61,47.78,65400.0,41.8556,42.0402,41.8556,42.005,65400.0
2012-05-25 15:10:00,47.78,47.78,47.53,47.55,27200.0,42.005,42.005,41.7852,41.8028,27200.0
2012-05-25 15:20:00,47.53,47.6,47.49,47.6,26300.0,41.7852,41.8468,41.7501,41.8468,26300.0
2012-05-25 15:30:00,47.6,47.67,47.55,47.6,35300.0,41.8468,41.9083,41.8028,41.8468,35300.0
2012-05-25 15:40:00,47.6,47.66,47.59,47.63,45300.0,41.8468,41.8995,41.838,41.8731,45300.0
2012-05-25 15:50:00,47.63,47.65,47.57,47.58,85700.0,41.8731,41.8907,41.8204,41.8292,85700.0
2012-05-29 09:30:00,47.95,48.09,47.79,48.08,89100.0,42.1545,42.2775,42.0138,42.2688,89100.0
2012-05-29 09:40:00,48.09,48.28,48.0,48.03,77200.0,42.2775,42.4446,42.1984,42.2248,77200.0
2012-05-29 09:50:00,48.04,48.05,47.78,47.88,71600.0,42.2336,42.2424,42.005,42.0929,71600.0
2012-05-29 10:00:00,47.85,47.89,47.69,47.87,50600.0,42.0666,42.1017,41.9259,42.0841,50600.0
2012-05-29 10:10:00,47.87,47.9,47.83,47.87,65100.0,42.0841,42.1105,42.049,42.0841,65100.0
2012-05-29 10:20:00,47.89,47.9,47.81,47.81,75000.0,42.1017,42.1105,42.0314,42.0314,75000.0
2012-05-29 10:30:00,47.82,47.89,47.82,47.83,60500.0,42.0402,42.1017,42.0402,42.049,60500.0
2012-05-29 10:40:00,47.81,47.88,47.63,47.63,109900.0,42.0314,42.0929,41.8731,41.8731,109900.0
2012-05-29 10:50:00,47.63,47.64,47.51,47.52,60900.0,41.8731,41.8819,41.7676,41.7764,60900.0
2012-05-29 11:00:00,47.53,47.61,47.38,47.61,108900.0,41.7852,41.8556,41.6534,41.8556,108900.0
2012-05-29 11:10:00,47.61,47.79,47.55,47.79,70700.0,41.8556,42.0138,41.8028,42.0138,70700.0
2012-05-29 11:20:00,47.79,47.79,47.68,47.69,61100.0,42.0138,42.0138,41.9171,41.9259,61100.0
2012-05-29 11:30:00,47.68,47.71,47.49,47.52,49500.0,41.9171,41.9435,41.7501,41.7764,49500.0
2012-05-29 11:40:00,47.52,47.6,47.43,47.47,25400.0,41.7764,41.8468,41.6973,41.7325,25400.0
2012-05-29 11:50:00,47.48,47.59,47.44,47.46,44500.0,41.7413,41.838,41.7061,41.7237,44500.0
2012-05-29 12:00:00,47.45,47.5,47.31,47.33,26200.0,41.7149,41.7589,41.5918,41.6094,26200.0
2012-05-29 12:10:00,47.33,47.37,47.29,47.36,31500.0,41.6094,41.6446,41.5742,41.6358,31500.0
2012-05-29 12:20:00,47.35,47.51,47.35,47.48,16100.0,41.627,41.7676,41.627,41.7413,16100.0
2012-05-29 12:30:00,47.49,47.51,47.45,47.49,26200.0,41.7501,41.7676,41.7149,41.7501,26200.0
2012-05-29 12:40:00,47.49,47.66,47.43,47.65,23800.0,41.7501,41.8995,41.6973,41.8907,23800.0
2012-05-29 12:50:00,47.68,47.83,47.66,47.71,59300.0,41.9171,42.049,41.8995,41.9435,59300.0
2012-05-29 13:00:00,47.7,47.73,47.67,47.71,49900.0,41.9347,41.9611,41.9083,41.9435,49900.0
2012-05-29 13:10:00,47.71,47.77,47.7,47.77,26300.0,41.9435,41.9962,41.9347,41.9962,26300.0
2012-05-29 13:20:00,47.76,47.82,47.76,47.8,40600.0,41.9874,42.0402,41.9874,42.0226,40600.0
2012-05-29 13:30:00,47.79,47.82,47.74,47.78,49400.0,42.0138,42.0402,41.9698,42.005,49400.0
2012-05-29 13:40:00,47.78,47.92,47.78,47.91,36500.0,42.005,42.1281,42.005,42.1193,36500.0
2012-05-29 13:50:00,47.91,47.95,47.83,47.87,50700.0,42.1193,42.1545,42.049,42.0841,50700.0
2012-05-29 14:00:00,47.86,47.96,47.85,47.91,41000.0,42.0753,42.1633,42.0666,42.1193,41000.0
2012-05-29 14:10:00,47.91,47.98,47.87,47.92,58700.0,42.1193,42.1808,42.0841,42.1281,58700.0
2012-05-29 14:20:00,47.92,47.93,47.75,47.77,65500.0,42.1281,42.1369,41.9786,41.9962,65500.0
2012-05-29 14:30:00,47.77,47.81,47.74,47.75,45700.0,41.9962,42.0314,41.9698,41.9786,45700.0
2012-05-29 14:40:00,47.74,47.8,47.73,47.75,50200.0,41.9698,42.0226,41.9611,41.9786,50200.0
2012-05-29 14:50:00,47.77,47.9,47.74,47.9,37500.0,41.9962,42.1105,41.9698,42.1105,37500.0
2012-05-29 15:00:00,47.89,47.9,47.77,47.88,64200.0,42.1017,42.1105,41.9962,42.0929,64200.0
2012-05-29 15:10:00,47.87,47.97,47.87,47.91,73500.0,42.0841,42.172,42.0841,42.1193,73500.0
2012-05-29 15:20:00,47.91,47.92,47.84,47.91,73800.0,42.1193,42.1281,42.0578,42.1193,73800.0
2012-05-29 15:30:00,47.91,48.03,47.88,48.02,84200.0,42.1193,42.2248,42.0929,42.216,84200.0
2012-05-29 15:40:00,48.0,48.03,47.96,48.0,101400.0,42.1984,42.2248,42.1633,42.1984,101400.0
2012-05-29 15:50:00,48.02,48.11,47.94,48.05,154300.0,42.216,42.2951,42.1457,42.2424,154300.0
2012-05-30 09:30:00,47.97,47.99,47.69,47.72,65800.0,42.172,42.1896,41.9259,41.9523,65800.0
2012-05-30 09:40:00,47.72,47.73,47.39,47.46,96500.0,41.9523,41.9611,41.6622,41.7237,96500.0
2012-05-30 09:50:00,47.46,47.5,47.4,47.43,112900.0,41.7237,41.7589,41.6709,41.6973,112900.0
2012-05-30 10:00:00,47.43,47.43,47.34,47.4,85800.0,41.6973,41.6973,41.6182,41.6709,85800.0
2012-05-30 10:10:00,47.39,47.43,47.31,47.36,83100.0,41.6622,41.6973,41.5918,41.6358,83100.0
2012-05-30 10:20:00,47.35,47.52,47.31,47.5,149400.0,41.627,41.7764,41.5918,41.7589,149400.0
2012-05-30 10:30:00,47.5,47.51,47.39,47.42,40400.0,41.7589,41.7676,41.6622,41.6885,40400.0
2012-05-30 10:40:00,47.41,47.48,47.35,47.48,38900.0,41.6797,41.7413,41.627,41.7413,38900.0
2012-05-30 10:50:00,47.48,47.5,47.42,47.43,47000.0,41.7413,41.7589,41.6885,41.6973,47000.0
2012-05-30 11:00:00,47.42,47.59,47.38,47.59,44300.0,41.6885,41.838,41.6534,41.838,44300.0
2012-05-30 11:10:00,47.59,47.74,47.59,47.73,46400.0,41.838,41.9698,41.838,41.9611,46400.0
2012-05-30 11:20:00,47.73,47.99,47.73,47.96,73100.0,41.9611,42.1896,41.9611,42.1633,73100.0
2012-05-30 11:30:00,47.96,48.06,47.91,48.05,68500.0,42.1633,42.2512,42.1193,42.2424,68500.0
2012-05-30 11:40:00,48.06,48.08,47.92,47.92,32900.0,42.2512,42.2688,42.1281,42.1281,32900.0
2012-05-30 11:50:00,47.92,48.02,47.9,48.0,52200.0,42.1281,42.216,42.1105,42.1984,52200.0
2012-05-30 12:00:00,48.0,48.03,47.86,47.9,45000.0,42.1984,42.2248,42.0753,42.1105,45000.0
2012-05-30 12:10:00,47.91,47.93,47.83,47.86,24300.0,42.1193,42.1369,42.049,42.0753,24300.0
2012-05-30 12:20:00,47.87,47.88,47.83,47.88,32800.0,42.0841,42.0929,42.049,42.0929,32800.0
2012-05-30 12:30:00,47.87,47.89,47.86,47.87,29100.0,42.0841,42.1017,42.0753,42.0841,29100.0
2012-05-30 12:40:00,47.87,47.97,47.87,47.97,26600.0,42.0841,42.172,42.0841,42.172,26600.0
2012-05-30 12:50:00,47.97,48.02,47.96,47.96,25800.0,42.172,42.216,42.1633,42.1633,25800.0
2012-05-30 13:00:00,47.96,47.97,47.89,47.91,37700.0,42.1633,42.172,42.1017,42.1193,37700.0
2012-05-30 13:10:00,47.91,47.91,47.77,47.77,28100.0,42.1193,42.1193,41.9962,41.9962,28100.0
2012-05-30 13:20:00,47.78,47.82,47.75,47.79,62300.0,42.005,42.0402,41.9786,42.0138,62300.0
2012-05-30 13:30:00,47.8,48.03,47.77,48.02,41100.0,42.0226,42.2248,41.9962,42.216,41100.0
2012-05-30 13:40:00,48.02,48.13,47.98,48.07,55100.0,42.216,42.3127,42.1808,42.26,55100.0
2012-05-30 13:50:00,48.08,48.14,48.06,48.08,31500.0,42.2688,42.3215,42.2512,42.2688,31500.0
2012-05-30 14:00:00,48.07,48.16,48.07,48.1,91700.0,42.26,42.3391,42.26,42.2863,91700.0
2012-05-30 14:10:00,48.12,48.17,47.97,48.17,45600.0,42.3039,42.3479,42.172,42.3479,45600.0
2012-05-30 14:20:00,48.17,48.25,48.14,48.18,73600.0,42.3479,42.4182,42.3215,42.3567,73600.0
2012-05-30 14:30:00,48.17,48.25,48.14,48.23,53300.0,42.3479,42.4182,42.3215,42.4006,53300.0
2012-05-30 14:40:00,48.22,48.3,48.2,48.24,62100.0,42.3918,42.4622,42.3742,42.4094,62100.0
2012-05-30 14:50:00,48.24,48.27,48.21,48.26,44400.0,42.4094,42.4358,42.383,42.427,44400.0
2012-05-30 15:00:00,48.25,48.33,48.23,48.33,80500.0,42.4182,42.4885,42.4006,42.4885,80500.0
2012-05-30 15:10:00,48.33,48.36,48.29,48.33,112900.0,42.4885,42.5149,42.4534,42.4885,112900.0
2012-05-30 15:20:00,48.33,48.44,48.33,48.44,143700.0,42.4885,42.5852,42.4885,42.5852,143700.0
2012-05-30 15:30:00,48.44,48.5,48.43,48.5,180600.0,42.5852,42.638,42.5764,42.638,180600.0
2012-05-30 15:40:00,48.49,48.5,48.41,48.43,118500.0,42.6292,42.638,42.5589,42.5764,118500.0
2012-05-30 15:50:00,48.43,48.59,48.43,48.56,279200.0,42.5764,42.7171,42.5764,42.6907,279200.0
2012-05-31 09:30:00,48.46,49.38,48.46,49.2,169400.0,42.6028,43.4116,42.6028,43.2534,169400.0
2012-05-31 09:40:00,49.22,49.32,49.04,49.07,297100.0,43.271,43.3589,43.1127,43.1391,297100.0
2012-05-31 09:50:00,49.07,49.31,49.05,49.27,130500.0,43.1391,43.3501,43.1215,43.3149,130500.0
2012-05-31 10:00:00,49.25,49.5,49.23,49.34,222400.0,43.2973,43.5171,43.2798,43.3765,222400.0
2012-05-31 10:10:00,49.35,49.44,48.89,48.92,178200.0,43.3853,43.4644,42.9809,43.0072,178200.0
2012-05-31 10:20:00,48.9,49.11,48.84,49.05,150900.0,42.9896,43.1743,42.9369,43.1215,150900.0
2012-05-31 10:30:00,49.03,49.18,48.99,49.13,84100.0,43.1039,43.2358,43.0688,43.1918,84100.0
2012-05-31 10:40:00,49.14,49.18,48.96,48.98,87900.0,43.2006,43.2358,43.0424,43.06,87900.0
2012-05-31 10:50:00,48.99,49.01,48.85,48.85,71800.0,43.0688,43.0863,42.9457,42.9457,71800.0
2012-05-31 11:00:00,48.85,49.02,48.84,49.01,102800.0,42.9457,43.0951,42.9369,43.0863,102800.0
2012-05-31 11:10:00,49.02,49.02,48.95,48.96,103000.0,43.0951,43.0951,43.0336,43.0424,103000.0
2012-05-31 11:20:00,48.95,49.04,48.9,49.04,60400.0,43.0336,43.1127,42.9896,43.1127,60400.0
2012-05-31 11:30:00,49.03,49.2,49.02,49.11,84600.0,43.1039,43.2534,43.0951,43.1743,84600.0
2012-05-31 11:40:00,49.12,49.15,49.0,49.0,50300.0,43.1831,43.2094,43.0776,43.0776,50300.0
2012-05-31 11:50:00,49.0,49.06,48.97,49.0,41300.0,43.0776,43.1303,43.0512,43.0776,41300.0
2012-05-31 12:00:00,49.01,49.09,49.0,49.07,28900.0,43.0863,43.1567,43.0776,43.1391,28900.0
2012-05-31 12:10:00,49.08,49.12,49.06,49.08,41200.0,43.1479,43.1831,43.1303,43.1479,41200.0
2012-05-31 12:20:00,49.09,49.29,49.09,49.26,94600.0,43.1567,43.3325,43.1567,43.3061,94600.0
2012-05-31 12:30:00,49.25,49.27,49.05,49.05,85000.0,43.2973,43.3149,43.1215,43.1215,85000.0
2012-05-31 12:40:00,49.05,49.14,49.0,49.11,52700.0,43.1215,43.2006,43.0776,43.1743,52700.0
2012-05-31 12:50:00,49.14,49.17,49.05,49.05,32200.0,43.2006,43.227,43.1215,43.1215,32200.0
2012-05-31 13:00:00,49.05,49.3,49.05,49.28,90800.0,43.1215,43.3413,43.1215,43.3237,90800.0
2012-05-31 13:10:00,49.29,49.39,49.17,49.38,62200.0,43.3325,43.4204,43.227,43.4116,62200.0
2012-05-31 13:20:00,49.36,49.37,49.21,49.21,127700.0,43.394,43.4028,43.2622,43.2622,127700.0
2012-05-31 13:30:00,49.2,49.22,49.03,49.03,38600.0,43.2534,43.271,43.1039,43.1039,38600.0
2012-05-31 13:40:00,49.04,49.1,49.0,49.06,63900.0,43.1127,43.1655,43.0776,43.1303,63900.0
2012-05-31 13:50:00,49.05,49.12,48.97,49.07,60000.0,43.1215,43.1831,43.0512,43.1391,60000.0
2012-05-31 14:00:00,49.06,49.06,48.95,49.0,64400.0,43.1303,43.1303,43.0336,43.0776,64400.0
2012-05-31 14:10:00,49.0,49.07,48.92,48.94,73600.0,43.0776,43.1391,43.0072,43.0248,73600.0
2012-05-31 14:20:00,48.92,49.07,48.9,49.04,43500.0,43.0072,43.1391,42.9896,43.1127,43500.0
2012-05-31 14:30:00,49.04,49.22,49.01,49.22,128200.0,43.1127,43.271,43.0863,43.271,128200.0
2012-05-31 14:40:00,49.21,49.3,49.19,49.23,98500.0,43.2622,43.3413,43.2446,43.2798,98500.0
2012-05-31 14:50:00,49.23,49.3,49.2,49.27,51000.0,43.2798,43.3413,43.2534,43.3149,51000.0
2012-05-31 15:00:00,49.27,49.31,49.21,49.3,68500.0,43.3149,43.3501,43.2622,43.3413,68500.0
2012-05-31 15:10:00,49.31,49.32,49.23,49.29,144200.0,43.3501,43.3589,43.2798,43.3325,144200.0
2012-05-31 15:20:00,49.28,49.35,49.25,49.34,114800.0,43.3237,43.3853,43.2973,43.3765,114800.0
2012-05-31 15:30:00,49.34,49.36,49.28,49.29,122200.0,43.3765,43.394,43.3237,43.3325,122200.0
2012-05-31 15:40:00,49.29,49.3,49.0,49.01,200800.0,43.3325,43.3413,43.0776,43.0863,200800.0
2012-05-31 15:50:00,49.02,49.06,48.93,48.96,409500.0,43.0951,43.1303,43.016,43.0424,409500.0
2012-06-01 09:30:00,48.42,48.96,48.29,48.76,133700.0,42.5677,43.0424,42.4534,42.8666,133700.0
2012-06-01 09:40:00,48.76,48.86,48.56,48.57,107300.0,42.8666,42.9545,42.6907,42.6995,107300.0
2012-06-01 09:50:00,48.57,48.7,48.44,48.68,123400.0,42.6995,42.8138,42.5852,42.7962,123400.0
2012-06-01 10:00:00,48.68,48.72,48.49,48.54,199100.0,42.7962,42.8314,42.6292,42.6732,199100.0
2012-06-01 10:10:00,48.55,48.75,48.3,48.3,105900.0,42.6819,42.8578,42.4622,42.4622,105900.0
2012-06-01 10:20:00,48.3,48.53,48.22,48.52,193900.0,42.4622,42.6644,42.3918,42.6556,193900.0
2012-06-01 10:30:00,48.52,48.53,48.47,48.52,62400.0,42.6556,42.6644,42.6116,42.6556,62400.0
2012-06-01 10:40:00,48.53,48.67,48.53,48.62,78300.0,42.6644,42.7874,42.6644,42.7435,78300.0
2012-06-01 10:50:00,48.6,48.71,48.51,48.68,106200.0,42.7259,42.8226,42.6468,42.7962,106200.0
2012-06-01 11:00:00,48.67,48.68,48.46,48.46,167700.0,42.7874,42.7962,42.6028,42.6028,167700.0
2012-06-01 11:10:00,48.46,48.49,48.32,48.47,102700.0,42.6028,42.6292,42.4797,42.6116,102700.0
2012-06-01 11:20:00,48.48,48.56,48.46,48.5,57600.0,42.6204,42.6907,42.6028,42.638,57600.0
2012-06-01 11:30:00,48.5,48.53,48.47,48.48,157600.0,42.638,42.6644,42.6116,42.6204,157600.0
2012-06-01 11:40:00,48.48,48.49,48.34,48.37,278900.0,42.6204,42.6292,42.4973,42.5237,278900.0
2012-06-01 11:50:00,48.36,48.41,48.27,48.31,397900.0,42.5149,42.5589,42.4358,42.471,397900.0
2012-06-01 12:00:00,48.32,48.41,48.3,48.33,105200.0,42.4797,42.5589,42.4622,42.4885,105200.0
2012-06-01 12:10:00,48.33,48.61,48.32,48.58,187400.0,42.4885,42.7347,42.4797,42.7083,187400.0
2012-06-01 12:20:00,48.58,48.69,48.54,48.63,100200.0,42.7083,42.805,42.6732,42.7523,100200.0
2012-06-01 12:30:00,48.62,48.68,48.57,48.6,93700.0,42.7435,42.7962,42.6995,42.7259,93700.0
2012-06-01 12:40:00,48.6,48.61,48.5,48.5,152400.0,42.7259,42.7347,42.638,42.638,152400.0
2012-06-01 12:50:00,48.49,48.51,48.31,48.37,413200.0,42.6292,42.6468,42.471,42.5237,413200.0
2012-06-01 13:00:00,48.36,48.52,48.36,48.47,104200.0,42.5149,42.6556,42.5149,42.6116,104200.0
2012-06-01 13:10:00,48.47,48.69,48.45,48.69,82300.0,42.6116,42.805,42.594,42.805,82300.0
2012-06-01 13:20:00,48.69,48.69,48.64,48.66,49600.0,42.805,42.805,42.7611,42.7787,49600.0
2012-06-01 13:30:00,48.65,48.65,48.46,48.51,69300.0,42.7699,42.7699,42.6028,42.6468,69300.0
2012-06-01 13:40:00,48.51,48.55,48.43,48.55,45400.0,42.6468,42.6819,42.5764,42.6819,45400.0
2012-06-01 13:50:00,48.55,48.56,48.48,48.52,43100.0,42.6819,42.6907,42.6204,42.6556,43100.0
2012-06-01 14:00:00,48.52,48.6,48.48,48.59,54800.0,42.6556,42.7259,42.6204,42.7171,54800.0
2012-06-01 14:10:00,48.59,48.63,48.58,48.63,64200.0,42.7171,42.7523,42.7083,42.7523,64200.0
2012-06-01 14:20:00,48.63,48.85,48.63,48.79,93700.0,42.7523,42.9457,42.7523,42.8929,93700.0
2012-06-01 14:30:00,48.77,48.79,48.63,48.75,69600.0,42.8754,42.8929,42.7523,42.8578,69600.0
2012-06-01 14:40:00,48.74,48.79,48.62,48.78,156500.0,42.849,42.8929,42.7435,42.8841,156500.0
2012-06-01 14:50:00,48.77,48.88,48.77,48.77,106300.0,42.8754,42.9721,42.8754,42.8754,106300.0
2012-06-01 15:00:00,48.76,48.76,48.56,48.67,79300.0,42.8666,42.8666,42.6907,42.7874,79300.0
2012-06-01 15:10:00,48.67,48.73,48.54,48.54,71800.0,42.7874,42.8402,42.6732,42.6732,71800.0
2012-06-01 15:20:00,48.53,48.75,48.51,48.75,146300.0,42.6644,42.8578,42.6468,42.8578,146300.0
2012-06-01 15:30:00,48.76,48.79,48.5,48.65,111000.0,42.8666,42.8929,42.638,42.7699,111000.0
2012-06-01 15:40:00,48.65,48.77,48.6,48.66,174200.0,42.7699,42.8754,42.7259,42.7787,174200.0
2012-06-01 15:50:00,48.65,48.75,48.54,48.58,205400.0,42.7699,42.8578,42.6732,42.7083,205400.0
2012-06-04 09:30:00,48.87,48.97,48.44,48.55,119600.0,42.9633,43.0512,42.5852,42.6819,119600.0
2012-06-04 09:40:00,48.53,48.55,48.09,48.11,137000.0,42.6644,42.6819,42.2775,42.2951,137000.0
2012-06-04 09:50:00,48.12,48.13,47.89,48.04,121700.0,42.3039,42.3127,42.1017,42.2336,121700.0
2012-06-04 10:00:00,48.05,48.06,47.63,47.72,120100.0,42.2424,42.2512,41.8731,41.9523,120100.0
2012-06-04 10:10:00,47.74,48.14,47.74,48.13,152300.0,41.9698,42.3215,41.9698,42.3127,152300.0
2012-06-04 10:20:00,48.13,48.27,47.98,48.2,141900.0,42.3127,42.4358,42.1808,42.3742,141900.0
2012-06-04 10:30:00,48.19,48.4,48.12,48.27,184400.0,42.3655,42.5501,42.3039,42.4358,184400.0
2012-06-04 10:40:00,48.26,48.46,48.26,48.41,76800.0,42.427,42.6028,42.427,42.5589,76800.0
2012-06-04 10:50:00,48.4,48.4,48.24,48.3,101200.0,42.5501,42.5501,42.4094,42.4622,101200.0
2012-06-04 11:00:00,48.3,48.32,48.24,48.26,70000.0,42.4622,42.4797,42.4094,42.427,70000.0
2012-06-04 11:10:00,48.27,48.31,48.03,48.04,77000.0,42.4358,42.471,42.2248,42.2336,77000.0
2012-06-04 11:20:00,48.04,48.23,48.04,48.19,47300.0,42.2336,42.4006,42.2336,42.3655,47300.0
2012-06-04 11:30:00,48.18,48.22,48.1,48.22,50600.0,42.3567,42.3918,42.2863,42.3918,50600.0
2012-06-04 11:40:00,48.21,48.21,48.08,48.1,147700.0,42.383,42.383,42.2688,42.2863,147700.0
2012-06-04 11:50:00,48.1,48.12,48.03,48.04,130600.0,42.2863,42.3039,42.2248,42.2336,130600.0
2012-06-04 12:00:00,48.04,48.1,48.02,48.06,113700.0,42.2336,42.2863,42.216,42.2512,113700.0
2012-06-04 12:10:00,48.06,48.2,48.05,48.18,84300.0,42.2512,42.3742,42.2424,42.3567,84300.0
2012-06-04 12:20:00,48.18,48.22,48.15,48.16,105100.0,42.3567,42.3918,42.3303,42.3391,105100.0
2012-06-04 12:30:00,48.15,48.15,48.01,48.11,108000.0,42.3303,42.3303,42.2072,42.2951,108000.0
2012-06-04 12:40:00,48.12,48.16,48.09,48.15,78600.0,42.3039,42.3391,42.2775,42.3303,78600.0
2012-06-04 12:50:00,48.14,48.16,48.11,48.15,53300.0,42.3215,42.3391,42.2951,42.3303,53300.0
2012-06-04 13:00:00,48.15,48.29,48.15,48.23,47000.0,42.3303,42.4534,42.3303,42.4006,47000.0
2012-06-04 13:10:00,48.23,48.33,48.11,48.28,58600.0,42.4006,42.4885,42.2951,42.4446,58600.0
2012-06-04 13:20:00,48.28,48.36,48.22,48.36,60700.0,42.4446,42.5149,42.3918,42.5149,60700.0
2012-06-04 13:30:00,48.36,48.49,48.3,48.48,76900.0,42.5149,42.6292,42.4622,42.6204,76900.0
2012-06-04 13:40:00,48.47,48.49,48.15,48.16,51400.0,42.6116,42.6292,42.3303,42.3391,51400.0
2012-06-04 13:50:00,48.17,48.18,48.02,48.06,99700.0,42.3479,42.3567,42.216,42.2512,99700.0
2012-06-04 14:00:00,48.06,48.15,48.0,48.09,141200.0,42.2512,42.3303,42.1984,42.2775,141200.0
2012-06-04 14:10:00,48.09,48.15,48.01,48.15,110300.0,42.2775,42.3303,42.2072,42.3303,110300.0
2012-06-04 14:20:00,48.14,48.21,48.12,48.16,59100.0,42.3215,42.383,42.3039,42.3391,59100.0
2012-06-04 14:30:00,48.16,48.51,48.16,48.43,91200.0,42.3391,42.6468,42.3391,42.5764,91200.0
2012-06-04 14:40:00,48.43,48.47,48.36,48.43,158900.0,42.5764,42.6116,42.5149,42.5764,158900.0
2012-06-04 14:50:00,48.43,48.48,48.28,48.43,90300.0,42.5764,42.6204,42.4446,42.5764,90300.0
2012-06-04 15:00:00,48.42,48.43,48.31,48.33,137300.0,42.5677,42.5764,42.471,42.4885,137300.0
2012-06-04 15:10:00,48.33,48.4,48.25,48.31,131000.0,42.4885,42.5501,42.4182,42.471,131000.0
2012-06-04 15:20:00,48.31,48.34,48.23,48.31,97500.0,42.471,42.4973,42.4006,42.471,97500.0
2012-06-04 15:30:00,48.3,48.31,48.22,48.26,223800.0,42.4622,42.471,42.3918,42.427,223800.0
2012-06-04 15:40:00,48.25,48.48,48.15,48.47,327400.0,42.4182,42.6204,42.3303,42.6116,327400.0
2012-06-04 15:50:00,48.48,48.51,48.3,48.48,263200.0,42.6204,42.6468,42.4622,42.6204,263200.0
2012-06-05 09:30:00,46.6,47.4,46.45,47.25,1033400.0,40.9676,41.6709,40.8358,41.5391,1033400.0
2012-06-05 09:40:00,47.25,47.58,46.94,47.15,493900.0,41.5391,41.8292,41.2665,41.4512,493900.0
2012-06-05 09:50:00,47.12,47.17,46.75,46.89,370900.0,41.4248,41.4687,41.0995,41.2226,370900.0
2012-06-05 10:00:00,46.89,47.45,46.86,47.14,310800.0,41.2226,41.7149,41.1962,41.4424,310800.0
2012-06-05 10:10:00,47.15,47.26,46.94,46.97,178800.0,41.4512,41.5479,41.2665,41.2929,178800.0
2012-06-05 10:20:00,46.96,47.2,46.94,47.2,201000.0,41.2841,41.4951,41.2665,41.4951,201000.0
2012-06-05 10:30:00,47.2,47.25,47.07,47.1,132300.0,41.4951,41.5391,41.3808,41.4072,132300.0
2012-06-05 10:40:00,47.1,47.19,47.04,47.07,155700.0,41.4072,41.4863,41.3545,41.3808,155700.0
2012-06-05 10:50:00,47.05,47.15,46.95,47.0,220600.0,41.3632,41.4512,41.2753,41.3193,220600.0
2012-06-05 11:00:00,46.99,47.0,46.83,46.99,139900.0,41.3105,41.3193,41.1698,41.3105,139900.0
2012-06-05 11:10:00,46.99,47.08,46.94,46.99,122500.0,41.3105,41.3896,41.2665,41.3105,122500.0
2012-06-05 11:20:00,46.98,47.07,46.97,47.07,45000.0,41.3017,41.3808,41.2929,41.3808,45000.0
2012-06-05 11:30:00,47.06,47.15,46.8,46.81,208500.0,41.372,41.4512,41.1435,41.1523,208500.0
2012-06-05 11:40:00,46.81,47.0,46.8,47.0,76700.0,41.1523,41.3193,41.1435,41.3193,76700.0
2012-06-05 11:50:00,46.99,47.0,46.82,46.86,71300.0,41.3105,41.3193,41.161,41.1962,71300.0
2012-06-05 12:00:00,46.87,47.08,46.87,46.97,70000.0,41.205,41.3896,41.205,41.2929,70000.0
2012-06-05 12:10:00,46.98,47.04,46.95,46.99,40700.0,41.3017,41.3545,41.2753,41.3105,40700.0
2012-06-05 12:20:00,47.0,47.21,46.99,47.13,154000.0,41.3193,41.5039,41.3105,41.4336,154000.0
2012-06-05 12:30:00,47.16,47.21,47.13,47.15,97300.0,41.4599,41.5039,41.4336,41.4512,97300.0
2012-06-05 12:40:00,47.14,47.18,47.06,47.09,67900.0,41.4424,41.4775,41.372,41.3984,67900.0
2012-06-05 12:50:00,47.09,47.21,47.09,47.17,84400.0,41.3984,41.5039,41.3984,41.4687,84400.0
2012-06-05 13:00:00,47.17,47.2,47.09,47.16,79700.0,41.4687,41.4951,41.3984,41.4599,79700.0
2012-06-05 13:10:00,47.16,47.3,47.12,47.28,95900.0,41.4599,41.583,41.4248,41.5654,95900.0
2012-06-05 13:20:00,47.28,47.4,47.19,47.37,127700.0,41.5654,41.6709,41.4863,41.6446,127700.0
2012-06-05 13:30:00,47.38,47.38,47.22,47.29,102900.0,41.6534,41.6534,41.5127,41.5742,102900.0
2012-06-05 13:40:00,47.28,47.3,47.15,47.16,92900.0,41.5654,41.583,41.4512,41.4599,92900.0
2012-06-05 13:50:00,47.23,47.23,47.1,47.11,95000.0,41.5215,41.5215,41.4072,41.416,95000.0
2012-06-05 14:00:00,47.11,47.2,47.11,47.15,70800.0,41.416,41.4951,41.416,41.4512,70800.0
2012-06-05 14:10:00,47.14,47.19,47.03,47.07,75200.0,41.4424,41.4863,41.3457,41.3808,75200.0
2012-06-05 14:20:00,47.07,47.2,47.06,47.16,121000.0,41.3808,41.4951,41.372,41.4599,121000.0
2012-06-05 14:30:00,47.16,47.17,46.88,46.9,224700.0,41.4599,41.4687,41.2138,41.2314,224700.0
2012-06-05 14:40:00,46.9,46.93,46.78,46.8,279500.0,41.2314,41.2577,41.1259,41.1435,279500.0
2012-06-05 14:50:00,46.8,46.86,46.72,46.85,252900.0,41.1435,41.1962,41.0731,41.1874,252900.0
2012-06-05 15:00:00,46.85,46.93,46.71,46.71,197600.0,41.1874,41.2577,41.0643,41.0643,197600.0
2012-06-05 15:10:00,46.71,46.88,46.66,46.86,195500.0,41.0643,41.2138,41.0204,41.1962,195500.0
2012-06-05 15:20:00,46.86,46.98,46.84,46.88,165000.0,41.1962,41.3017,41.1786,41.2138,165000.0
2012-06-05 15:30:00,46.88,46.89,46.77,46.87,228800.0,41.2138,41.2226,41.1171,41.205,228800.0
2012-06-05 15:40:00,46.88,46.92,46.8,46.81,273000.0,41.2138,41.249,41.1435,41.1523,273000.0
2012-06-05 15:50:00,46.82,46.87,46.75,46.81,1083200.0,41.161,41.205,41.0995,41.1523,1083200.0
2012-06-06 09:30:00,47.66,47.9,47.46,47.87,3544200.0,41.8995,42.1105,41.7237,42.0841,3544200.0
2012-06-06 09:40:00,47.87,48.0,47.68,47.7,1226100.0,42.0841,42.1984,41.9171,41.9347,1226100.0
2012-06-06 09:50:00,47.7,47.91,47.62,47.89,498000.0,41.9347,42.1193,41.8644,42.1017,498000.0
2012-06-06 10:00:00,47.89,48.1,47.88,48.01,821300.0,42.1017,42.2863,42.0929,42.2072,821300.0
2012-06-06 10:10:00,48.01,48.48,47.83,48.41,927100.0,42.2072,42.6204,42.049,42.5589,927100.0
2012-06-06 10:20:00,48.41,48.43,48.08,48.22,444700.0,42.5589,42.5764,42.2688,42.3918,444700.0
2012-06-06 10:30:00,48.19,48.44,48.16,48.35,331200.0,42.3655,42.5852,42.3391,42.5061,331200.0
2012-06-06 10:40:00,48.35,48.43,48.15,48.35,296300.0,42.5061,42.5764,42.3303,42.5061,296300.0
2012-06-06 10:50:00,48.35,48.44,48.31,48.42,255900.0,42.5061,42.5852,42.471,42.5677,255900.0
2012-06-06 11:00:00,48.42,48.49,48.33,48.45,342000.0,42.5677,42.6292,42.4885,42.594,342000.0
2012-06-06 11:10:00,48.47,48.49,48.41,48.41,208900.0,42.6116,42.6292,42.5589,42.5589,208900.0
2012-06-06 11:20:00,48.41,48.5,48.41,48.5,333700.0,42.5589,42.638,42.5589,42.638,333700.0
2012-06-06 11:30:00,48.5,48.59,48.48,48.5,313600.0,42.638,42.7171,42.6204,42.638,313600.0
2012-06-06 11:40:00,48.5,48.56,48.45,48.51,245700.0,42.638,42.6907,42.594,42.6468,245700.0
2012-06-06 11:50:00,48.51,48.53,48.46,48.46,137600.0,42.6468,42.6644,42.6028,42.6028,137600.0
2012-06-06 12:00:00,48.46,48.5,48.43,48.48,143500.0,42.6028,42.638,42.5764,42.6204,143500.0
2012-06-06 12:10:00,48.48,48.5,48.44,48.45,93100.0,42.6204,42.638,42.5852,42.594,93100.0
2012-06-06 12:20:00,48.44,48.49,48.39,48.42,138500.0,42.5852,42.6292,42.5413,42.5677,138500.0
2012-06-06 12:30:00,48.43,48.68,48.43,48.68,501000.0,42.5764,42.7962,42.5764,42.7962,501000.0
2012-06-06 12:40:00,48.68,48.92,48.62,48.82,330800.0,42.7962,43.0072,42.7435,42.9193,330800.0
2012-06-06 12:50:00,48.82,48.82,48.51,48.6,217700.0,42.9193,42.9193,42.6468,42.7259,217700.0
2012-06-06 13:00:00,48.6,48.75,48.6,48.67,63900.0,42.7259,42.8578,42.7259,42.7874,63900.0
2012-06-06 13:10:00,48.66,48.75,48.57,48.7,117700.0,42.7787,42.8578,42.6995,42.8138,117700.0
2012-06-06 13:20:00,48.71,48.8,48.71,48.74,182400.0,42.8226,42.9017,42.8226,42.849,182400.0
2012-06-06 13:30:00,48.74,48.8,48.73,48.73,261700.0,42.849,42.9017,42.8402,42.8402,261700.0
2012-06-06 13:40:00,48.72,48.76,48.6,48.74,220300.0,42.8314,42.8666,42.7259,42.849,220300.0
2012-06-06 13:50:00,48.73,48.75,48.67,48.75,225000.0,42.8402,42.8578,42.7874,42.8578,225000.0
2012-06-06 14:00:00,48.75,48.95,48.74,48.94,399200.0,42.8578,43.0336,42.849,43.0248,399200.0
2012-06-06 14:10:00,48.94,48.95,48.75,48.78,253900.0,43.0248,43.0336,42.8578,42.8841,253900.0
2012-06-06 14:20:00,48.79,48.83,48.6,48.71,196500.0,42.8929,42.9281,42.7259,42.8226,196500.0
2012-06-06 14:30:00,48.72,48.76,48.68,48.72,183000.0,42.8314,42.8666,42.7962,42.8314,183000.0
2012-06-06 14:40:00,48.72,48.76,48.68,48.74,246200.0,42.8314,42.8666,42.7962,42.849,246200.0
2012-06-06 14:50:00,48.74,48.76,48.65,48.75,211400.0,42.849,42.8666,42.7699,42.8578,211400.0
2012-06-06 15:00:00,48.73,48.8,48.73,48.8,265700.0,42.8402,42.9017,42.8402,42.9017,265700.0
2012-06-06 15:10:00,48.8,48.9,48.75,48.85,321100.0,42.9017,42.9896,42.8578,42.9457,321100.0
2012-06-06 15:20:00,48.86,48.94,48.78,48.94,201300.0,42.9545,43.0248,42.8841,43.0248,201300.0
2012-06-06 15:30:00,48.93,48.98,48.54,48.64,526900.0,43.016,43.06,42.6732,42.7611,526900.0
2012-06-06 15:40:00,48.63,48.75,48.43,48.43,658200.0,42.7523,42.8578,42.5764,42.5764,658200.0
2012-06-06 15:50:00,48.44,48.85,48.44,48.7,868600.0,42.5852,42.9457,42.5852,42.8138,868600.0
2012-06-07 09:30:00,49.27,49.49,48.71,49.09,378200.0,43.3149,43.5083,42.8226,43.1567,378200.0
2012-06-07 09:40:00,49.09,49.2,48.91,49.18,159400.0,43.1567,43.2534,42.9984,43.2358,159400.0
2012-06-07 09:50:00,49.17,49.26,49.08,49.08,165400.0,43.227,43.3061,43.1479,43.1479,165400.0
2012-06-07 10:00:00,49.07,49.08,48.75,48.93,143800.0,43.1391,43.1479,42.8578,43.016,143800.0
2012-06-07 10:10:00,48.93,49.09,48.92,48.98,212800.0,43.016,43.1567,43.0072,43.06,212800.0
2012-06-07 10:20:00,48.98,49.35,48.97,49.31,140600.0,43.06,43.3853,43.0512,43.3501,140600.0
2012-06-07 10:30:00,49.3,49.33,49.09,49.1,71900.0,43.3413,43.3677,43.1567,43.1655,71900.0
2012-06-07 10:40:00,49.09,49.09,48.72,48.78,171300.0,43.1567,43.1567,42.8314,42.8841,171300.0
2012-06-07 10:50:00,48.79,48.81,48.6,48.74,223600.0,42.8929,42.9105,42.7259,42.849,223600.0
2012-06-07 11:00:00,48.74,48.83,48.7,48.73,102100.0,42.849,42.9281,42.8138,42.8402,102100.0
2012-06-07 11:10:00,48.73,48.8,48.65,48.76,84500.0,42.8402,42.9017,42.7699,42.8666,84500.0
2012-06-07 11:20:00,48.76,48.78,48.65,48.66,87200.0,42.8666,42.8841,42.7699,42.7787,87200.0
2012-06-07 11:30:00,48.66,48.67,48.6,48.67,120600.0,42.7787,42.7874,42.7259,42.7874,120600.0
2012-06-07 11:40:00,48.67,48.73,48.67,48.72,75900.0,42.7874,42.8402,42.7874,42.8314,75900.0
2012-06-07 11:50:00,48.72,48.78,48.69,48.77,77800.0,42.8314,42.8841,42.805,42.8754,77800.0
2012-06-07 12:00:00,48.76,48.79,48.7,48.78,107900.0,42.8666,42.8929,42.8138,42.8841,107900.0
2012-06-07 12:10:00,48.79,48.83,48.7,48.73,71900.0,42.8929,42.9281,42.8138,42.8402,71900.0
2012-06-07 12:20:00,48.74,48.89,48.74,48.89,87400.0,42.849,42.9809,42.849,42.9809,87400.0
2012-06-07 12:30:00,48.89,48.95,48.87,48.9,54500.0,42.9809,43.0336,42.9633,42.9896,54500.0
2012-06-07 12:40:00,48.91,48.94,48.85,48.92,45600.0,42.9984,43.0248,42.9457,43.0072,45600.0
2012-06-07 12:50:00,48.93,48.98,48.89,48.92,39500.0,43.016,43.06,42.9809,43.0072,39500.0
2012-06-07 13:00:00,48.92,49.07,48.92,49.01,45100.0,43.0072,43.1391,43.0072,43.0863,45100.0
2012-06-07 13:10:00,49.01,49.14,49.01,49.11,27100.0,43.0863,43.2006,43.0863,43.1743,27100.0
2012-06-07 13:20:00,49.1,49.15,49.02,49.05,32700.0,43.1655,43.2094,43.0951,43.1215,32700.0
2012-06-07 13:30:00,49.05,49.1,49.03,49.05,33300.0,43.1215,43.1655,43.1039,43.1215,33300.0
2012-06-07 13:40:00,49.04,49.08,49.04,49.07,45800.0,43.1127,43.1479,43.1127,43.1391,45800.0
2012-06-07 13:50:00,49.08,49.09,49.0,49.02,54200.0,43.1479,43.1567,43.0776,43.0951,54200.0
2012-06-07 14:00:00,49.01,49.02,48.87,48.88,111500.0,43.0863,43.0951,42.9633,42.9721,111500.0
2012-06-07 14:10:00,48.87,48.91,48.81,48.89,188900.0,42.9633,42.9984,42.9105,42.9809,188900.0
2012-06-07 14:20:00,48.89,48.89,48.76,48.78,136200.0,42.9809,42.9809,42.8666,42.8841,136200.0
2012-06-07 14:30:00,48.78,48.85,48.71,48.85,133200.0,42.8841,42.9457,42.8226,42.9457,133200.0
2012-06-07 14:40:00,48.86,49.02,48.86,49.02,81400.0,42.9545,43.0951,42.9545,43.0951,81400.0
2012-06-07 14:50:00,49.01,49.16,49.01,49.15,68400.0,43.0863,43.2182,43.0863,43.2094,68400.0
2012-06-07 15:00:00,49.15,49.22,49.07,49.2,92600.0,43.2094,43.271,43.1391,43.2534,92600.0
2012-06-07 15:10:00,49.19,49.25,49.15,49.19,93500.0,43.2446,43.2973,43.2094,43.2446,93500.0
2012-06-07 15:20:00,49.19,49.2,48.95,49.02,110200.0,43.2446,43.2534,43.0336,43.0951,110200.0
2012-06-07 15:30:00,49.02,49.05,48.93,48.93,92300.0,43.0951,43.1215,43.016,43.016,92300.0
2012-06-07 15:40:00,48.94,49.1,48.88,48.94,174200.0,43.0248,43.1655,42.9721,43.0248,174200.0
2012-06-07 15:50:00,48.94,49.02,48.92,49.0,269800.0,43.0248,43.0951,43.0072,43.0776,269800.0
2012-06-08 09:30:00,48.98,49.47,48.95,49.06,149700.0,43.06,43.4907,43.0336,43.1303,149700.0
2012-06-08 09:40:00,49.08,49.29,48.98,49.21,59300.0,43.1479,43.3325,43.06,43.2622,59300.0
2012-06-08 09:50:00,49.19,49.25,49.1,49.17,61600.0,43.2446,43.2973,43.1655,43.227,61600.0
2012-06-08 10:00:00,49.18,49.41,49.15,49.34,122500.0,43.2358,43.438,43.2094,43.3765,122500.0
2012-06-08 10:10:00,49.35,49.6,49.26,49.58,158000.0,43.3853,43.605,43.3061,43.5875,158000.0
2012-06-08 10:20:00,49.53,49.59,49.4,49.48,132600.0,43.5435,43.5962,43.4292,43.4995,132600.0
2012-06-08 10:30:00,49.5,49.62,49.43,49.51,180300.0,43.5171,43.6226,43.4556,43.5259,180300.0
2012-06-08 10:40:00,49.5,49.64,49.49,49.53,102200.0,43.5171,43.6402,43.5083,43.5435,102200.0
2012-06-08 10:50:00,49.51,49.63,49.46,49.63,71000.0,43.5259,43.6314,43.482,43.6314,71000.0
2012-06-08 11:00:00,49.63,49.64,49.5,49.55,48400.0,43.6314,43.6402,43.5171,43.5611,48400.0
2012-06-08 11:10:00,49.55,49.55,49.48,49.53,38200.0,43.5611,43.5611,43.4995,43.5435,38200.0
2012-06-08 11:20:00,49.53,49.77,49.53,49.77,80100.0,43.5435,43.7545,43.5435,43.7545,80100.0
2012-06-08 11:30:00,49.77,49.83,49.74,49.81,58500.0,43.7545,43.8072,43.7281,43.7897,58500.0
2012-06-08 11:40:00,49.81,49.93,49.8,49.87,75400.0,43.7897,43.8952,43.7809,43.8424,75400.0
2012-06-08 11:50:00,49.87,49.87,49.83,49.85,58200.0,43.8424,43.8424,43.8072,43.8248,58200.0
2012-06-08 12:00:00,49.85,49.91,49.79,49.84,131500.0,43.8248,43.8776,43.7721,43.816,131500.0
2012-06-08 12:10:00,49.83,49.88,49.8,49.81,79300.0,43.8072,43.8512,43.7809,43.7897,79300.0
2012-06-08 12:20:00,49.8,49.87,49.79,49.86,39100.0,43.7809,43.8424,43.7721,43.8336,39100.0
2012-06-08 12:30:00,49.86,49.93,49.85,49.87,46300.0,43.8336,43.8952,43.8248,43.8424,46300.0
2012-06-08 12:40:00,49.88,49.94,49.87,49.92,38300.0,43.8512,43.9039,43.8424,43.8864,38300.0
2012-06-08 12:50:00,49.91,50.29,49.91,50.27,176400.0,43.8776,44.2116,43.8776,44.1941,176400.0
2012-06-08 13:00:00,50.29,50.37,50.15,50.18,186500.0,44.2116,44.282,44.0886,44.1149,186500.0
2012-06-08 13:10:00,50.19,50.24,50.09,50.2,97400.0,44.1237,44.1677,44.0358,44.1325,97400.0
2012-06-08 13:20:00,50.2,50.42,50.19,50.4,101500.0,44.1325,44.3259,44.1237,44.3083,101500.0
2012-06-08 13:30:00,50.4,50.75,50.39,50.64,271200.0,44.3083,44.616,44.2996,44.5193,271200.0
2012-06-08 13:40:00,50.64,50.64,50.41,50.41,132000.0,44.5193,44.5193,44.3171,44.3171,132000.0
2012-06-08 13:50:00,50.42,50.52,50.29,50.52,114900.0,44.3259,44.4138,44.2116,44.4138,114900.0
2012-06-08 14:00:00,50.52,50.52,50.29,50.35,77300.0,44.4138,44.4138,44.2116,44.2644,77300.0
2012-06-08 14:10:00,50.35,50.4,50.3,50.32,75400.0,44.2644,44.3083,44.2204,44.238,75400.0
2012-06-08 14:20:00,50.33,50.45,50.32,50.43,66300.0,44.2468,44.3523,44.238,44.3347,66300.0
2012-06-08 14:30:00,50.43,50.47,50.39,50.45,70000.0,44.3347,44.3699,44.2996,44.3523,70000.0
2012-06-08 14:40:00,50.45,50.47,50.34,50.46,95600.0,44.3523,44.3699,44.2556,44.3611,95600.0
2012-06-08 14:50:00,50.46,50.48,50.33,50.34,103500.0,44.3611,44.3787,44.2468,44.2556,103500.0
2012-06-08 15:00:00,50.34,50.38,50.19,50.24,96100.0,44.2556,44.2908,44.1237,44.1677,96100.0
2012-06-08 15:10:00,50.24,50.31,50.23,50.28,99600.0,44.1677,44.2292,44.1589,44.2028,99600.0
2012-06-08 15:20:00,50.27,50.3,50.22,50.23,127700.0,44.1941,44.2204,44.1501,44.1589,127700.0
2012-06-08 15:30:00,50.24,50.28,50.21,50.25,149900.0,44.1677,44.2028,44.1413,44.1765,149900.0
2012-06-08 15:40:00,50.25,50.46,50.21,50.45,252400.0,44.1765,44.3611,44.1413,44.3523,252400.0
2012-06-08 15:50:00,50.45,50.49,50.22,50.31,351900.0,44.3523,44.3875,44.1501,44.2292,351900.0
2012-06-11 09:30:00,50.75,50.75,49.95,50.17,152000.0,44.616,44.616,43.9127,44.1061,152000.0
2012-06-11 09:40:00,50.16,50.44,50.04,50.22,104000.0,44.0974,44.3435,43.9919,44.1501,104000.0
2012-06-11 09:50:00,50.21,50.34,50.17,50.28,114200.0,44.1413,44.2556,44.1061,44.2028,114200.0
2012-06-11 10:00:00,50.29,50.31,50.11,50.11,62700.0,44.2116,44.2292,44.0534,44.0534,62700.0
2012-06-11 10:10:00,50.13,50.23,50.08,50.13,59500.0,44.071,44.1589,44.027,44.071,59500.0
2012-06-11 10:20:00,50.13,50.22,50.12,50.18,109700.0,44.071,44.1501,44.0622,44.1149,109700.0
2012-06-11 10:30:00,50.18,50.3,50.17,50.25,75900.0,44.1149,44.2204,44.1061,44.1765,75900.0
2012-06-11 10:40:00,50.25,50.27,50.17,50.23,114100.0,44.1765,44.1941,44.1061,44.1589,114100.0
2012-06-11 10:50:00,50.23,50.28,50.21,50.27,61800.0,44.1589,44.2028,44.1413,44.1941,61800.0
2012-06-11 11:00:00,50.27,50.32,50.25,50.31,92800.0,44.1941,44.238,44.1765,44.2292,92800.0
2012-06-11 11:10:00,50.32,50.43,50.31,50.43,77500.0,44.238,44.3347,44.2292,44.3347,77500.0
2012-06-11 11:20:00,50.43,50.5,50.38,50.5,48900.0,44.3347,44.3963,44.2908,44.3963,48900.0
2012-06-11 11:30:00,50.49,50.5,50.46,50.48,61700.0,44.3875,44.3963,44.3611,44.3787,61700.0
2012-06-11 11:40:00,50.49,50.5,50.46,50.49,58200.0,44.3875,44.3963,44.3611,44.3875,58200.0
2012-06-11 11:50:00,50.48,50.55,50.4,50.46,98400.0,44.3787,44.4402,44.3083,44.3611,98400.0
2012-06-11 12:00:00,50.46,50.46,50.4,50.46,63400.0,44.3611,44.3611,44.3083,44.3611,63400.0
2012-06-11 12:10:00,50.46,50.49,50.34,50.36,66800.0,44.3611,44.3875,44.2556,44.2732,66800.0
2012-06-11 12:20:00,50.35,50.4,50.32,50.34,51800.0,44.2644,44.3083,44.238,44.2556,51800.0
2012-06-11 12:30:00,50.34,50.44,50.34,50.44,77400.0,44.2556,44.3435,44.2556,44.3435,77400.0
2012-06-11 12:40:00,50.44,50.49,50.43,50.46,56300.0,44.3435,44.3875,44.3347,44.3611,56300.0
2012-06-11 12:50:00,50.46,50.46,50.37,50.43,78800.0,44.3611,44.3611,44.282,44.3347,78800.0
2012-06-11 13:00:00,50.42,50.43,50.37,50.39,40800.0,44.3259,44.3347,44.282,44.2996,40800.0
2012-06-11 13:10:00,50.39,50.45,50.38,50.45,60200.0,44.2996,44.3523,44.2908,44.3523,60200.0
2012-06-11 13:20:00,50.45,50.5,50.44,50.49,39500.0,44.3523,44.3963,44.3435,44.3875,39500.0
2012-06-11 13:30:00,50.48,50.5,50.38,50.38,59000.0,44.3787,44.3963,44.2908,44.2908,59000.0
2012-06-11 13:40:00,50.39,50.39,50.36,50.39,84500.0,44.2996,44.2996,44.2732,44.2996,84500.0
2012-06-11 13:50:00,50.39,50.4,50.38,50.4,58300.0,44.2996,44.3083,44.2908,44.3083,58300.0
2012-06-11 14:00:00,50.4,50.4,50.21,50.23,91400.0,44.3083,44.3083,44.1413,44.1589,91400.0
2012-06-11 14:10:00,50.22,50.39,50.21,50.29,74800.0,44.1501,44.2996,44.1413,44.2116,74800.0
2012-06-11 14:20:00,50.29,50.46,50.29,50.39,72500.0,44.2116,44.3611,44.2116,44.2996,72500.0
2012-06-11 14:30:00,50.39,50.47,50.34,50.36,61100.0,44.2996,44.3699,44.2556,44.2732,61100.0
2012-06-11 14:40:00,50.36,50.43,50.28,50.28,144200.0,44.2732,44.3347,44.2028,44.2028,144200.0
2012-06-11 14:50:00,50.27,50.33,50.25,50.25,94800.0,44.1941,44.2468,44.1765,44.1765,94800.0
2012-06-11 15:00:00,50.24,50.34,50.24,50.29,78500.0,44.1677,44.2556,44.1677,44.2116,78500.0
2012-06-11 15:10:00,50.28,50.3,50.21,50.22,92100.0,44.2028,44.2204,44.1413,44.1501,92100.0
2012-06-11 15:20:00,50.21,50.23,50.08,50.1,115200.0,44.1413,44.1589,44.027,44.0446,115200.0
2012-06-11 15:30:00,50.1,50.27,50.08,50.18,163400.0,44.0446,44.1941,44.027,44.1149,163400.0
2012-06-11 15:40:00,50.2,50.25,50.12,50.13,187100.0,44.1325,44.1765,44.0622,44.071,187100.0
2012-06-11 15:50:00,50.14,50.2,49.99,50.15,372500.0,44.0798,44.1325,43.9479,44.0886,372500.0
2012-06-12 09:30:00,50.37,50.45,50.25,50.26,96100.0,44.282,44.3523,44.1765,44.1853,96100.0
2012-06-12 09:40:00,50.25,50.3,49.95,50.09,129000.0,44.1765,44.2204,43.9127,44.0358,129000.0
2012-06-12 09:50:00,50.1,50.2,50.06,50.11,86900.0,44.0446,44.1325,44.0094,44.0534,86900.0
2012-06-12 10:00:00,50.1,50.21,49.97,49.97,104800.0,44.0446,44.1413,43.9303,43.9303,104800.0
2012-06-12 10:10:00,49.97,49.99,49.88,49.9,80500.0,43.9303,43.9479,43.8512,43.8688,80500.0
2012-06-12 10:20:00,49.9,49.98,49.86,49.86,86500.0,43.8688,43.9391,43.8336,43.8336,86500.0
2012-06-12 10:30:00,49.87,49.87,49.63,49.67,79900.0,43.8424,43.8424,43.6314,43.6666,79900.0
2012-06-12 10:40:00,49.69,49.87,49.68,49.85,50800.0,43.6842,43.8424,43.6754,43.8248,50800.0
2012-06-12 10:50:00,49.86,49.86,49.65,49.66,47800.0,43.8336,43.8336,43.649,43.6578,47800.0
2012-06-12 11:00:00,49.66,49.94,49.66,49.93,84500.0,43.6578,43.9039,43.6578,43.8952,84500.0
2012-06-12 11:10:00,49.92,49.96,49.81,49.83,85300.0,43.8864,43.9215,43.7897,43.8072,85300.0
2012-06-12 11:20:00,49.84,49.96,49.8,49.92,112700.0,43.816,43.9215,43.7809,43.8864,112700.0
2012-06-12 11:30:00,49.93,49.99,49.84,49.99,52700.0,43.8952,43.9479,43.816,43.9479,52700.0
2012-06-12 11:40:00,49.99,50.04,49.94,49.96,101300.0,43.9479,43.9919,43.9039,43.9215,101300.0
2012-06-12 11:50:00,49.95,50.02,49.95,49.99,41100.0,43.9127,43.9743,43.9127,43.9479,41100.0
2012-06-12 12:00:00,50.0,50.06,49.84,49.84,44800.0,43.9567,44.0094,43.816,43.816,44800.0
2012-06-12 12:10:00,49.84,49.9,49.8,49.85,43900.0,43.816,43.8688,43.7809,43.8248,43900.0
2012-06-12 12:20:00,49.85,49.94,49.84,49.9,58200.0,43.8248,43.9039,43.816,43.8688,58200.0
2012-06-12 12:30:00,49.9,49.93,49.86,49.88,62700.0,43.8688,43.8952,43.8336,43.8512,62700.0
2012-06-12 12:40:00,49.87,49.88,49.82,49.88,30900.0,43.8424,43.8512,43.7984,43.8512,30900.0
2012-06-12 12:50:00,49.88,49.9,49.83,49.84,57400.0,43.8512,43.8688,43.8072,43.816,57400.0
2012-06-12 13:00:00,49.83,49.84,49.78,49.8,57400.0,43.8072,43.816,43.7633,43.7809,57400.0
2012-06-12 13:10:00,49.79,49.94,49.79,49.89,41200.0,43.7721,43.9039,43.7721,43.86,41200.0
2012-06-12 13:20:00,49.89,49.91,49.84,49.86,64700.0,43.86,43.8776,43.816,43.8336,64700.0
2012-06-12 13:30:00,49.86,49.91,49.78,49.91,109400.0,43.8336,43.8776,43.7633,43.8776,109400.0
2012-06-12 13:40:00,49.9,49.99,49.87,49.94,72000.0,43.8688,43.9479,43.8424,43.9039,72000.0
2012-06-12 13:50:00,49.94,50.0,49.88,49.9,57800.0,43.9039,43.9567,43.8512,43.8688,57800.0
2012-06-12 14:00:00,49.9,50.17,49.9,50.17,57000.0,43.8688,44.1061,43.8688,44.1061,57000.0
2012-06-12 14:10:00,50.17,50.25,50.1,50.24,80600.0,44.1061,44.1765,44.0446,44.1677,80600.0
2012-06-12 14:20:00,50.23,50.24,50.17,50.2,68400.0,44.1589,44.1677,44.1061,44.1325,68400.0
2012-06-12 14:30:00,50.19,50.21,50.08,50.2,178500.0,44.1237,44.1413,44.027,44.1325,178500.0
2012-06-12 14:40:00,50.2,50.25,50.14,50.25,118900.0,44.1325,44.1765,44.0798,44.1765,118900.0
2012-06-12 14:50:00,50.25,50.25,50.22,50.24,50300.0,44.1765,44.1765,44.1501,44.1677,50300.0
2012-06-12 15:00:00,50.25,50.25,50.23,50.24,105900.0,44.1765,44.1765,44.1589,44.1677,105900.0
2012-06-12 15:10:00,50.25,50.28,50.23,50.23,110700.0,44.1765,44.2028,44.1589,44.1589,110700.0
2012-06-12 15:20:00,50.23,50.3,50.21,50.26,99200.0,44.1589,44.2204,44.1413,44.1853,99200.0
2012-06-12 15:30:00,50.27,50.3,50.24,50.3,128700.0,44.1941,44.2204,44.1677,44.2204,128700.0
2012-06-12 15:40:00,50.29,50.5,50.29,50.42,229800.0,44.2116,44.3963,44.2116,44.3259,229800.0
2012-06-12 15:50:00,50.42,50.46,50.32,50.34,215400.0,44.3259,44.3611,44.238,44.2556,215400.0
2012-06-13 09:30:00,50.42,50.5,50.1,50.16,70600.0,44.3259,44.3963,44.0446,44.0974,70600.0
2012-06-13 09:40:00,50.16,50.38,50.01,50.32,89900.0,44.0974,44.2908,43.9655,44.238,89900.0
2012-06-13 09:50:00,50.32,50.32,50.07,50.23,48200.0,44.238,44.238,44.0182,44.1589,48200.0
2012-06-13 10:00:00,50.24,50.42,50.24,50.41,102000.0,44.1677,44.3259,44.1677,44.3171,102000.0
2012-06-13 10:10:00,50.41,50.48,50.39,50.42,51300.0,44.3171,44.3787,44.2996,44.3259,51300.0
2012-06-13 10:20:00,50.42,50.44,50.32,50.41,103300.0,44.3259,44.3435,44.238,44.3171,103300.0
2012-06-13 10:30:00,50.41,50.42,50.34,50.39,72900.0,44.3171,44.3259,44.2556,44.2996,72900.0
2012-06-13 10:40:00,50.4,50.55,50.32,50.54,107100.0,44.3083,44.4402,44.238,44.4314,107100.0
2012-06-13 10:50:00,50.54,50.69,50.54,50.67,71300.0,44.4314,44.5633,44.4314,44.5457,71300.0
2012-06-13 11:00:00,50.67,50.68,50.54,50.66,48800.0,44.5457,44.5545,44.4314,44.5369,48800.0
2012-06-13 11:10:00,50.66,50.7,50.61,50.62,41700.0,44.5369,44.5721,44.493,44.5018,41700.0
2012-06-13 11:20:00,50.61,50.62,50.52,50.6,47100.0,44.493,44.5018,44.4138,44.4842,47100.0
2012-06-13 11:30:00,50.6,50.61,50.52,50.53,45700.0,44.4842,44.493,44.4138,44.4226,45700.0
2012-06-13 11:40:00,50.53,50.54,50.46,50.5,34000.0,44.4226,44.4314,44.3611,44.3963,34000.0
2012-06-13 11:50:00,50.5,50.53,50.45,50.5,44100.0,44.3963,44.4226,44.3523,44.3963,44100.0
2012-06-13 12:00:00,50.5,50.5,50.43,50.47,34700.0,44.3963,44.3963,44.3347,44.3699,34700.0
2012-06-13 12:10:00,50.48,50.49,50.43,50.47,42400.0,44.3787,44.3875,44.3347,44.3699,42400.0
2012-06-13 12:20:00,50.47,50.49,50.39,50.41,30300.0,44.3699,44.3875,44.2996,44.3171,30300.0
2012-06-13 12:30:00,50.41,50.47,50.41,50.47,40800.0,44.3171,44.3699,44.3171,44.3699,40800.0
2012-06-13 12:40:00,50.47,50.5,50.43,50.5,60400.0,44.3699,44.3963,44.3347,44.3963,60400.0
2012-06-13 12:50:00,50.5,50.52,50.46,50.48,40500.0,44.3963,44.4138,44.3611,44.3787,40500.0
2012-06-13 13:00:00,50.5,50.5,50.46,50.5,67700.0,44.3963,44.3963,44.3611,44.3963,67700.0
2012-06-13 13:10:00,50.5,50.52,50.49,50.49,77200.0,44.3963,44.4138,44.3875,44.3875,77200.0
2012-06-13 13:20:00,50.5,50.52,50.47,50.51,47700.0,44.3963,44.4138,44.3699,44.405,47700.0
2012-06-13 13:30:00,50.51,50.57,50.5,50.56,54700.0,44.405,44.4578,44.3963,44.449,54700.0
2012-06-13 13:40:00,50.56,50.57,50.5,50.55,56100.0,44.449,44.4578,44.3963,44.4402,56100.0
2012-06-13 13:50:00,50.55,50.55,50.34,50.41,55800.0,44.4402,44.4402,44.2556,44.3171,55800.0
2012-06-13 14:00:00,50.4,50.46,50.39,50.44,44800.0,44.3083,44.3611,44.2996,44.3435,44800.0
2012-06-13 14:10:00,50.45,50.47,50.4,50.45,48400.0,44.3523,44.3699,44.3083,44.3523,48400.0
2012-06-13 14:20:00,50.46,50.49,50.39,50.44,72600.0,44.3611,44.3875,44.2996,44.3435,72600.0
2012-06-13 14:30:00,50.44,50.44,50.31,50.36,124000.0,44.3435,44.3435,44.2292,44.2732,124000.0
2012-06-13 14:40:00,50.36,50.39,50.28,50.38,139200.0,44.2732,44.2996,44.2028,44.2908,139200.0
2012-06-13 14:50:00,50.39,50.4,50.33,50.34,69900.0,44.2996,44.3083,44.2468,44.2556,69900.0
2012-06-13 15:00:00,50.33,50.38,50.29,50.3,158600.0,44.2468,44.2908,44.2116,44.2204,158600.0
2012-06-13 15:10:00,50.3,50.38,50.21,50.21,218000.0,44.2204,44.2908,44.1413,44.1413,218000.0
2012-06-13 15:20:00,50.21,50.28,50.12,50.23,70400.0,44.1413,44.2028,44.0622,44.1589,70400.0
2012-06-13 15:30:00,50.22,50.25,50.05,50.24,172700.0,44.1501,44.1765,44.0006,44.1677,172700.0
2012-06-13 15:40:00,50.23,50.27,50.16,50.18,137400.0,44.1589,44.1941,44.0974,44.1149,137400.0
2012-06-13 15:50:00,50.17,50.22,50.13,50.19,190600.0,44.1061,44.1501,44.071,44.1237,190600.0
2012-06-14 09:30:00,50.5,50.54,50.15,50.43,81700.0,44.3963,44.4314,44.0886,44.3347,81700.0
2012-06-14 09:40:00,50.4,50.55,50.33,50.52,78900.0,44.3083,44.4402,44.2468,44.4138,78900.0
2012-06-14 09:50:00,50.53,50.71,50.51,50.63,114500.0,44.4226,44.5809,44.405,44.5105,114500.0
2012-06-14 10:00:00,50.64,50.67,50.46,50.48,94500.0,44.5193,44.5457,44.3611,44.3787,94500.0
2012-06-14 10:10:00,50.48,50.54,50.4,50.47,66300.0,44.3787,44.4314,44.3083,44.3699,66300.0
2012-06-14 10:20:00,50.48,50.53,50.44,50.46,61800.0,44.3787,44.4226,44.3435,44.3611,61800.0
2012-06-14 10:30:00,50.47,50.49,50.32,50.39,47400.0,44.3699,44.3875,44.238,44.2996,47400.0
2012-06-14 10:40:00,50.4,50.54,50.39,50.48,129400.0,44.3083,44.4314,44.2996,44.3787,129400.0
2012-06-14 10:50:00,50.5,50.6,50.49,50.59,282100.0,44.3963,44.4842,44.3875,44.4754,282100.0
2012-06-14 11:00:00,50.59,50.66,50.52,50.63,201500.0,44.4754,44.5369,44.4138,44.5105,201500.0
2012-06-14 11:10:00,50.63,50.78,50.55,50.75,85000.0,44.5105,44.6424,44.4402,44.616,85000.0
2012-06-14 11:20:00,50.76,50.85,50.73,50.8,194900.0,44.6248,44.704,44.5985,44.66,194900.0
2012-06-14 11:30:00,50.8,50.83,50.75,50.83,42300.0,44.66,44.6864,44.616,44.6864,42300.0
2012-06-14 11:40:00,50.83,50.85,50.74,50.76,119700.0,44.6864,44.704,44.6072,44.6248,119700.0
2012-06-14 11:50:00,50.76,50.77,50.52,50.6,219300.0,44.6248,44.6336,44.4138,44.4842,219300.0
2012-06-14 12:00:00,50.58,50.6,50.5,50.52,101100.0,44.4666,44.4842,44.3963,44.4138,101100.0
2012-06-14 12:10:00,50.53,50.56,50.5,50.54,73400.0,44.4226,44.449,44.3963,44.4314,73400.0
2012-06-14 12:20:00,50.54,50.69,50.5,50.69,177200.0,44.4314,44.5633,44.3963,44.5633,177200.0
2012-06-14 12:30:00,50.69,50.75,50.67,50.75,62600.0,44.5633,44.616,44.5457,44.616,62600.0
2012-06-14 12:40:00,50.74,50.79,50.72,50.79,48300.0,44.6072,44.6512,44.5897,44.6512,48300.0
2012-06-14 12:50:00,50.78,50.78,50.65,50.73,81200.0,44.6424,44.6424,44.5281,44.5985,81200.0
2012-06-14 13:00:00,50.73,50.75,50.69,50.72,63200.0,44.5985,44.616,44.5633,44.5897,63200.0
2012-06-14 13:10:00,50.72,50.72,50.69,50.71,25800.0,44.5897,44.5897,44.5633,44.5809,25800.0
2012-06-14 13:20:00,50.7,50.71,50.62,50.66,38400.0,44.5721,44.5809,44.5018,44.5369,38400.0
2012-06-14 13:30:00,50.65,50.7,50.64,50.67,42400.0,44.5281,44.5721,44.5193,44.5457,42400.0
2012-06-14 13:40:00,50.67,50.69,50.66,50.66,51700.0,44.5457,44.5633,44.5369,44.5369,51700.0
2012-06-14 13:50:00,50.66,50.69,50.64,50.66,98200.0,44.5369,44.5633,44.5193,44.5369,98200.0
2012-06-14 14:00:00,50.66,50.72,50.66,50.71,144700.0,44.5369,44.5897,44.5369,44.5809,144700.0
2012-06-14 14:10:00,50.71,50.72,50.68,50.68,52400.0,44.5809,44.5897,44.5545,44.5545,52400.0
2012-06-14 14:20:00,50.68,50.68,50.6,50.64,83800.0,44.5545,44.5545,44.4842,44.5193,83800.0
2012-06-14 14:30:00,50.63,50.65,50.55,50.6,71400.0,44.5105,44.5281,44.4402,44.4842,71400.0
2012-06-14 14:40:00,50.59,50.6,50.5,50.51,83200.0,44.4754,44.4842,44.3963,44.405,83200.0
2012-06-14 14:50:00,50.52,50.6,50.5,50.5,55400.0,44.4138,44.4842,44.3963,44.3963,55400.0
2012-06-14 15:00:00,50.5,50.8,50.47,50.6,183800.0,44.3963,44.66,44.3699,44.4842,183800.0
2012-06-14 15:10:00,50.61,50.8,50.61,50.64,150200.0,44.493,44.66,44.493,44.5193,150200.0
2012-06-14 15:20:00,50.63,50.66,50.48,50.54,118600.0,44.5105,44.5369,44.3787,44.4314,118600.0
2012-06-14 15:30:00,50.54,50.61,50.51,50.54,243500.0,44.4314,44.493,44.405,44.4314,243500.0
2012-06-14 15:40:00,50.53,50.58,50.5,50.57,326400.0,44.4226,44.4666,44.3963,44.4578,326400.0
2012-06-14 15:50:00,50.58,50.63,50.5,50.55,264600.0,44.4666,44.5105,44.3963,44.4402,264600.0
2012-06-15 09:30:00,50.75,51.12,50.53,50.64,143600.0,44.616,44.9413,44.4226,44.5193,143600.0
2012-06-15 09:40:00,50.65,50.78,50.55,50.75,75200.0,44.5281,44.6424,44.4402,44.616,75200.0
2012-06-15 09:50:00,50.73,50.76,50.6,50.71,94200.0,44.5985,44.6248,44.4842,44.5809,94200.0
2012-06-15 10:00:00,50.69,50.84,50.65,50.74,99700.0,44.5633,44.6952,44.5281,44.6072,99700.0
2012-06-15 10:10:00,50.74,50.88,50.73,50.83,110200.0,44.6072,44.7303,44.5985,44.6864,110200.0
2012-06-15 10:20:00,50.84,50.88,50.76,50.85,137500.0,44.6952,44.7303,44.6248,44.704,137500.0
2012-06-15 10:30:00,50.85,51.03,50.82,51.02,637400.0,44.704,44.8622,44.6776,44.8534,637400.0
2012-06-15 10:40:00,51.01,51.01,50.83,50.93,162300.0,44.8446,44.8446,44.6864,44.7743,162300.0
2012-06-15 10:50:00,50.93,51.04,50.93,51.04,46900.0,44.7743,44.871,44.7743,44.871,46900.0
2012-06-15 11:00:00,51.04,51.08,50.93,51.0,55400.0,44.871,44.9062,44.7743,44.8358,55400.0
2012-06-15 11:10:00,51.0,51.02,50.88,51.0,44400.0,44.8358,44.8534,44.7303,44.8358,44400.0
2012-06-15 11:20:00,51.0,51.0,50.96,50.99,56900.0,44.8358,44.8358,44.8007,44.827,56900.0
2012-06-15 11:30:00,50.99,51.0,50.96,50.99,31300.0,44.827,44.8358,44.8007,44.827,31300.0
2012-06-15 11:40:00,51.0,51.01,50.94,51.0,39800.0,44.8358,44.8446,44.7831,44.8358,39800.0
2012-06-15 11:50:00,51.01,51.01,50.94,50.94,26500.0,44.8446,44.8446,44.7831,44.7831,26500.0
2012-06-15 12:00:00,50.94,50.95,50.89,50.91,76300.0,44.7831,44.7919,44.7391,44.7567,76300.0
2012-06-15 12:10:00,50.91,50.96,50.9,50.96,32200.0,44.7567,44.8007,44.7479,44.8007,32200.0
2012-06-15 12:20:00,50.96,50.97,50.9,50.95,34500.0,44.8007,44.8094,44.7479,44.7919,34500.0
2012-06-15 12:30:00,50.95,50.96,50.89,50.9,41100.0,44.7919,44.8007,44.7391,44.7479,41100.0
2012-06-15 12:40:00,50.9,51.02,50.87,51.0,256100.0,44.7479,44.8534,44.7215,44.8358,256100.0
2012-06-15 12:50:00,51.0,51.07,50.98,51.06,40700.0,44.8358,44.8974,44.8182,44.8886,40700.0
2012-06-15 13:00:00,51.06,51.15,51.03,51.04,54300.0,44.8886,44.9677,44.8622,44.871,54300.0
2012-06-15 13:10:00,51.06,51.11,51.04,51.08,24100.0,44.8886,44.9325,44.871,44.9062,24100.0
2012-06-15 13:20:00,51.07,51.07,50.95,51.0,46600.0,44.8974,44.8974,44.7919,44.8358,46600.0
2012-06-15 13:30:00,51.0,51.01,50.96,50.98,34400.0,44.8358,44.8446,44.8007,44.8182,34400.0
2012-06-15 13:40:00,50.97,51.0,50.91,50.97,96200.0,44.8094,44.8358,44.7567,44.8094,96200.0
2012-06-15 13:50:00,50.96,51.06,50.96,51.06,89700.0,44.8007,44.8886,44.8007,44.8886,89700.0
2012-06-15 14:00:00,51.05,51.07,50.99,50.99,54400.0,44.8798,44.8974,44.827,44.827,54400.0
2012-06-15 14:10:00,50.98,51.13,50.97,51.13,77000.0,44.8182,44.9501,44.8094,44.9501,77000.0
2012-06-15 14:20:00,51.13,51.25,51.12,51.23,61300.0,44.9501,45.0556,44.9413,45.038,61300.0
2012-06-15 14:30:00,51.23,51.35,51.22,51.34,61900.0,45.038,45.1435,45.0292,45.1347,61900.0
2012-06-15 14:40:00,51.34,51.39,51.27,51.29,73000.0,45.1347,45.1787,45.0732,45.0908,73000.0
2012-06-15 14:50:00,51.29,51.3,51.16,51.19,93700.0,45.0908,45.0996,44.9765,45.0029,93700.0
2012-06-15 15:00:00,51.2,51.3,51.18,51.28,83500.0,45.0117,45.0996,44.9941,45.082,83500.0
2012-06-15 15:10:00,51.27,51.33,51.22,51.28,86000.0,45.0732,45.1259,45.0292,45.082,86000.0
2012-06-15 15:20:00,51.28,51.33,51.24,51.31,83700.0,45.082,45.1259,45.0468,45.1084,83700.0
2012-06-15 15:30:00,51.3,51.42,51.3,51.4,125800.0,45.0996,45.2051,45.0996,45.1875,125800.0
2012-06-15 15:40:00,51.4,51.58,51.36,51.57,203600.0,45.1875,45.3457,45.1523,45.3369,203600.0
2012-06-15 15:50:00,51.57,51.97,51.41,51.88,907100.0,45.3369,45.6886,45.1963,45.6095,907100.0
2012-06-18 09:30:00,52.03,52.09,51.65,51.91,122500.0,45.7413,45.7941,45.4073,45.6358,122500.0
2012-06-18 09:40:00,51.9,51.91,51.67,51.83,140500.0,45.627,45.6358,45.4248,45.5655,140500.0
2012-06-18 09:50:00,51.83,51.9,51.61,51.75,211500.0,45.5655,45.627,45.3721,45.4952,211500.0
2012-06-18 10:00:00,51.77,51.87,51.7,51.71,76600.0,45.5128,45.6007,45.4512,45.46,76600.0
2012-06-18 10:10:00,51.7,51.9,51.68,51.84,99600.0,45.4512,45.627,45.4336,45.5743,99600.0
2012-06-18 10:20:00,51.87,51.95,51.8,51.95,97500.0,45.6007,45.671,45.5391,45.671,97500.0
2012-06-18 10:30:00,51.95,52.0,51.93,51.97,66600.0,45.671,45.715,45.6534,45.6886,66600.0
2012-06-18 10:40:00,52.0,52.09,51.97,52.0,154000.0,45.715,45.7941,45.6886,45.715,154000.0
2012-06-18 10:50:00,52.0,52.25,52.0,52.01,98200.0,45.715,45.9347,45.715,45.7237,98200.0
2012-06-18 11:00:00,52.02,52.07,51.95,52.0,54400.0,45.7325,45.7765,45.671,45.715,54400.0
2012-06-18 11:10:00,51.97,52.02,51.89,51.89,69300.0,45.6886,45.7325,45.6183,45.6183,69300.0
2012-06-18 11:20:00,51.91,51.99,51.82,51.98,57800.0,45.6358,45.7062,45.5567,45.6974,57800.0
2012-06-18 11:30:00,51.98,51.99,51.77,51.81,53100.0,45.6974,45.7062,45.5128,45.5479,53100.0
2012-06-18 11:40:00,51.8,51.95,51.8,51.86,88600.0,45.5391,45.671,45.5391,45.5919,88600.0
2012-06-18 11:50:00,51.86,51.95,51.8,51.95,52300.0,45.5919,45.671,45.5391,45.671,52300.0
2012-06-18 12:00:00,51.94,51.95,51.87,51.92,35700.0,45.6622,45.671,45.6007,45.6446,35700.0
2012-06-18 12:10:00,51.92,51.95,51.87,51.91,55000.0,45.6446,45.671,45.6007,45.6358,55000.0
2012-06-18 12:20:00,51.9,51.94,51.81,51.94,49600.0,45.627,45.6622,45.5479,45.6622,49600.0
2012-06-18 12:30:00,51.95,51.96,51.87,51.9,31700.0,45.671,45.6798,45.6007,45.627,31700.0
2012-06-18 12:40:00,51.89,51.96,51.87,51.94,53100.0,45.6183,45.6798,45.6007,45.6622,53100.0
2012-06-18 12:50:00,51.95,51.97,51.86,51.89,50800.0,45.671,45.6886,45.5919,45.6183,50800.0
2012-06-18 13:00:00,51.9,51.94,51.83,51.87,49300.0,45.627,45.6622,45.5655,45.6007,49300.0
2012-06-18 13:10:00,51.86,51.96,51.85,51.91,40900.0,45.5919,45.6798,45.5831,45.6358,40900.0
2012-06-18 13:20:00,51.91,51.92,51.86,51.87,46800.0,45.6358,45.6446,45.5919,45.6007,46800.0
2012-06-18 13:30:00,51.87,51.94,51.84,51.93,60200.0,45.6007,45.6622,45.5743,45.6534,60200.0
2012-06-18 13:40:00,51.92,51.95,51.81,51.81,76800.0,45.6446,45.671,45.5479,45.5479,76800.0
2012-06-18 13:50:00,51.81,51.93,51.79,51.89,94200.0,45.5479,45.6534,45.5303,45.6183,94200.0
2012-06-18 14:00:00,51.9,51.9,51.78,51.85,51600.0,45.627,45.627,45.5215,45.5831,51600.0
2012-06-18 14:10:00,51.83,51.9,51.77,51.8,65400.0,45.5655,45.627,45.5128,45.5391,65400.0
2012-06-18 14:20:00,51.81,51.84,51.72,51.73,87800.0,45.5479,45.5743,45.4688,45.4776,87800.0
2012-06-18 14:30:00,51.73,51.86,51.69,51.86,174400.0,45.4776,45.5919,45.4424,45.5919,174400.0
2012-06-18 14:40:00,51.86,51.92,51.81,51.88,175500.0,45.5919,45.6446,45.5479,45.6095,175500.0
2012-06-18 14:50:00,51.92,51.95,51.87,51.94,65600.0,45.6446,45.671,45.6007,45.6622,65600.0
2012-06-18 15:00:00,51.94,52.04,51.91,51.95,101800.0,45.6622,45.7501,45.6358,45.671,101800.0
2012-06-18 15:10:00,51.96,51.96,51.85,51.9,76000.0,45.6798,45.6798,45.5831,45.627,76000.0
2012-06-18 15:20:00,51.9,51.94,51.83,51.85,164200.0,45.627,45.6622,45.5655,45.5831,164200.0
2012-06-18 15:30:00,51.86,51.86,51.68,51.7,111500.0,45.5919,45.5919,45.4336,45.4512,111500.0
2012-06-18 15:40:00,51.7,51.8,51.65,51.7,255000.0,45.4512,45.5391,45.4073,45.4512,255000.0
2012-06-18 15:50:00,51.7,51.7,51.54,51.64,380300.0,45.4512,45.4512,45.3106,45.3985,380300.0
2012-06-19 09:30:00,51.67,51.88,51.64,51.8,119500.0,45.4248,45.6095,45.3985,45.5391,119500.0
2012-06-19 09:40:00,51.8,51.84,51.65,51.73,121200.0,45.5391,45.5743,45.4073,45.4776,121200.0
2012-06-19 09:50:00,51.75,52.06,51.74,52.01,127900.0,45.4952,45.7677,45.4864,45.7237,127900.0
2012-06-19 10:00:00,52.05,52.08,51.95,51.99,90600.0,45.7589,45.7853,45.671,45.7062,90600.0
2012-06-19 10:10:00,51.98,52.01,51.84,51.88,81500.0,45.6974,45.7237,45.5743,45.6095,81500.0
2012-06-19 10:20:00,51.87,51.9,51.69,51.7,109800.0,45.6007,45.627,45.4424,45.4512,109800.0
2012-06-19 10:30:00,51.71,51.73,51.55,51.56,127800.0,45.46,45.4776,45.3193,45.3281,127800.0
2012-06-19 10:40:00,51.57,51.66,51.57,51.63,75100.0,45.3369,45.4161,45.3369,45.3897,75100.0
2012-06-19 10:50:00,51.64,51.7,51.6,51.66,112000.0,45.3985,45.4512,45.3633,45.4161,112000.0
2012-06-19 11:00:00,51.67,51.77,51.58,51.66,76400.0,45.4248,45.5128,45.3457,45.4161,76400.0
2012-06-19 11:10:00,51.66,51.69,51.56,51.63,202300.0,45.4161,45.4424,45.3281,45.3897,202300.0
2012-06-19 11:20:00,51.63,51.87,51.61,51.87,106000.0,45.3897,45.6007,45.3721,45.6007,106000.0
2012-06-19 11:30:00,51.87,52.04,51.87,52.02,58100.0,45.6007,45.7501,45.6007,45.7325,58100.0
2012-06-19 11:40:00,52.01,52.17,52.0,52.15,58100.0,45.7237,45.8644,45.715,45.8468,58100.0
2012-06-19 11:50:00,52.15,52.25,52.15,52.24,52700.0,45.8468,45.9347,45.8468,45.9259,52700.0
2012-06-19 12:00:00,52.24,52.25,52.17,52.22,46500.0,45.9259,45.9347,45.8644,45.9084,46500.0
2012-06-19 12:10:00,52.22,52.23,52.16,52.2,41800.0,45.9084,45.9172,45.8556,45.8908,41800.0
2012-06-19 12:20:00,52.2,52.24,52.08,52.09,40400.0,45.8908,45.9259,45.7853,45.7941,40400.0
2012-06-19 12:30:00,52.09,52.13,52.02,52.06,34100.0,45.7941,45.8292,45.7325,45.7677,34100.0
2012-06-19 12:40:00,52.08,52.08,51.97,52.04,34300.0,45.7853,45.7853,45.6886,45.7501,34300.0
2012-06-19 12:50:00,52.04,52.08,51.96,52.07,35000.0,45.7501,45.7853,45.6798,45.7765,35000.0
2012-06-19 13:00:00,52.07,52.11,52.02,52.06,129400.0,45.7765,45.8117,45.7325,45.7677,129400.0
2012-06-19 13:10:00,52.06,52.1,52.04,52.09,33100.0,45.7677,45.8029,45.7501,45.7941,33100.0
2012-06-19 13:20:00,52.1,52.17,52.06,52.07,38400.0,45.8029,45.8644,45.7677,45.7765,38400.0
2012-06-19 13:30:00,52.08,52.18,52.06,52.12,71000.0,45.7853,45.8732,45.7677,45.8205,71000.0
2012-06-19 13:40:00,52.14,52.26,52.09,52.22,43200.0,45.838,45.9435,45.7941,45.9084,43200.0
2012-06-19 13:50:00,52.23,52.25,52.14,52.16,34500.0,45.9172,45.9347,45.838,45.8556,34500.0
2012-06-19 14:00:00,52.17,52.25,52.15,52.22,41400.0,45.8644,45.9347,45.8468,45.9084,41400.0
2012-06-19 14:10:00,52.23,52.29,52.18,52.27,49600.0,45.9172,45.9699,45.8732,45.9523,49600.0
2012-06-19 14:20:00,52.27,52.31,52.16,52.18,48400.0,45.9523,45.9875,45.8556,45.8732,48400.0
2012-06-19 14:30:00,52.19,52.19,52.08,52.1,67400.0,45.882,45.882,45.7853,45.8029,67400.0
2012-06-19 14:40:00,52.09,52.16,52.08,52.13,75200.0,45.7941,45.8556,45.7853,45.8292,75200.0
2012-06-19 14:50:00,52.12,52.2,52.1,52.18,51700.0,45.8205,45.8908,45.8029,45.8732,51700.0
2012-06-19 15:00:00,52.18,52.2,52.11,52.18,55500.0,45.8732,45.8908,45.8117,45.8732,55500.0
2012-06-19 15:10:00,52.18,52.27,52.17,52.27,68900.0,45.8732,45.9523,45.8644,45.9523,68900.0
2012-06-19 15:20:00,52.27,52.29,52.2,52.23,68200.0,45.9523,45.9699,45.8908,45.9172,68200.0
2012-06-19 15:30:00,52.24,52.28,52.17,52.2,96500.0,45.9259,45.9611,45.8644,45.8908,96500.0
2012-06-19 15:40:00,52.21,52.27,52.1,52.11,149400.0,45.8996,45.9523,45.8029,45.8117,149400.0
2012-06-19 15:50:00,52.11,52.21,52.1,52.21,160600.0,45.8117,45.8996,45.8029,45.8996,160600.0
2012-06-20 09:30:00,52.33,52.45,52.12,52.2,154400.0,46.0051,46.1106,45.8205,45.8908,154400.0
2012-06-20 09:40:00,52.19,52.34,52.13,52.3,51800.0,45.882,46.0139,45.8292,45.9787,51800.0
2012-06-20 09:50:00,52.3,52.41,52.26,52.34,48200.0,45.9787,46.0754,45.9435,46.0139,48200.0
2012-06-20 10:00:00,52.34,52.39,52.23,52.25,40600.0,46.0139,46.0578,45.9172,45.9347,40600.0
2012-06-20 10:10:00,52.26,52.31,52.22,52.3,40600.0,45.9435,45.9875,45.9084,45.9787,40600.0
2012-06-20 10:20:00,52.3,52.3,52.02,52.13,105900.0,45.9787,45.9787,45.7325,45.8292,105900.0
2012-06-20 10:30:00,52.13,52.22,52.12,52.16,53900.0,45.8292,45.9084,45.8205,45.8556,53900.0
2012-06-20 10:40:00,52.16,52.31,52.15,52.31,75600.0,45.8556,45.9875,45.8468,45.9875,75600.0
2012-06-20 10:50:00,52.31,52.32,52.21,52.3,55000.0,45.9875,45.9963,45.8996,45.9787,55000.0
2012-06-20 11:00:00,52.3,52.32,52.22,52.23,63400.0,45.9787,45.9963,45.9084,45.9172,63400.0
2012-06-20 11:10:00,52.22,52.25,52.18,52.21,38700.0,45.9084,45.9347,45.8732,45.8996,38700.0
2012-06-20 11:20:00,52.2,52.29,52.2,52.29,44500.0,45.8908,45.9699,45.8908,45.9699,44500.0
2012-06-20 11:30:00,52.3,52.3,52.17,52.22,175000.0,45.9787,45.9787,45.8644,45.9084,175000.0
2012-06-20 11:40:00,52.23,52.32,52.22,52.27,53800.0,45.9172,45.9963,45.9084,45.9523,53800.0
2012-06-20 11:50:00,52.27,52.27,52.22,52.25,51800.0,45.9523,45.9523,45.9084,45.9347,51800.0
2012-06-20 12:00:00,52.25,52.29,52.19,52.19,101900.0,45.9347,45.9699,45.882,45.882,101900.0
2012-06-20 12:10:00,52.19,52.21,52.12,52.21,40700.0,45.882,45.8996,45.8205,45.8996,40700.0
2012-06-20 12:20:00,52.21,52.22,52.14,52.2,55400.0,45.8996,45.9084,45.838,45.8908,55400.0
2012-06-20 12:30:00,52.21,52.25,52.03,52.12,101900.0,45.8996,45.9347,45.7413,45.8205,101900.0
2012-06-20 12:40:00,52.13,52.28,52.1,52.28,58800.0,45.8292,45.9611,45.8029,45.9611,58800.0
2012-06-20 12:50:00,52.28,52.33,52.23,52.33,61500.0,45.9611,46.0051,45.9172,46.0051,61500.0
2012-06-20 13:00:00,52.33,52.45,52.32,52.45,58600.0,46.0051,46.1106,45.9963,46.1106,58600.0
2012-06-20 13:10:00,52.45,52.5,52.39,52.43,37900.0,46.1106,46.1545,46.0578,46.093,37900.0
2012-06-20 13:20:00,52.42,52.52,52.37,52.41,58000.0,46.0842,46.1721,46.0402,46.0754,58000.0
2012-06-20 13:30:00,52.4,52.45,52.36,52.41,38800.0,46.0666,46.1106,46.0314,46.0754,38800.0
2012-06-20 13:40:00,52.4,52.45,52.36,52.44,33500.0,46.0666,46.1106,46.0314,46.1018,33500.0
2012-06-20 13:50:00,52.45,52.49,52.38,52.49,28500.0,46.1106,46.1457,46.049,46.1457,28500.0
2012-06-20 14:00:00,52.5,52.52,52.38,52.47,55800.0,46.1545,46.1721,46.049,46.1282,55800.0
2012-06-20 14:10:00,52.47,52.55,52.38,52.38,53200.0,46.1282,46.1985,46.049,46.049,53200.0
2012-06-20 14:20:00,52.38,52.41,52.28,52.34,56900.0,46.049,46.0754,45.9611,46.0139,56900.0
2012-06-20 14:30:00,52.34,52.45,52.31,52.31,50600.0,46.0139,46.1106,45.9875,45.9875,50600.0
2012-06-20 14:40:00,52.3,52.36,52.23,52.32,81500.0,45.9787,46.0314,45.9172,45.9963,81500.0
2012-06-20 14:50:00,52.33,52.35,52.26,52.34,61100.0,46.0051,46.0227,45.9435,46.0139,61100.0
2012-06-20 15:00:00,52.34,52.35,52.21,52.27,59300.0,46.0139,46.0227,45.8996,45.9523,59300.0
2012-06-20 15:10:00,52.27,52.38,52.22,52.23,71300.0,45.9523,46.049,45.9084,45.9172,71300.0
2012-06-20 15:20:00,52.23,52.39,52.23,52.36,91800.0,45.9172,46.0578,45.9172,46.0314,91800.0
2012-06-20 15:30:00,52.36,52.44,52.31,52.36,110400.0,46.0314,46.1018,45.9875,46.0314,110400.0
2012-06-20 15:40:00,52.36,52.54,52.29,52.53,233500.0,46.0314,46.1897,45.9699,46.1809,233500.0
2012-06-20 15:50:00,52.52,52.62,52.48,52.61,281200.0,46.1721,46.26,46.1369,46.2512,281200.0
2012-06-21 09:30:00,52.82,53.06,52.76,52.93,125000.0,46.4358,46.6468,46.3831,46.5326,125000.0
2012-06-21 09:40:00,52.94,52.96,52.83,52.85,86700.0,46.5413,46.5589,46.4446,46.4622,86700.0
2012-06-21 09:50:00,52.88,52.91,52.82,52.9,58700.0,46.4886,46.515,46.4358,46.5062,58700.0
2012-06-21 10:00:00,52.89,52.9,52.57,52.59,98200.0,46.4974,46.5062,46.2161,46.2336,98200.0
2012-06-21 10:10:00,52.6,52.8,52.49,52.79,96500.0,46.2424,46.4183,46.1457,46.4095,96500.0
2012-06-21 10:20:00,52.8,52.89,52.58,52.63,137000.0,46.4183,46.4974,46.2249,46.2688,137000.0
2012-06-21 10:30:00,52.62,52.74,52.5,52.72,63900.0,46.26,46.3655,46.1545,46.3479,63900.0
2012-06-21 10:40:00,52.72,52.8,52.66,52.72,62400.0,46.3479,46.4183,46.2952,46.3479,62400.0
2012-06-21 10:50:00,52.72,52.77,52.68,52.71,43600.0,46.3479,46.3919,46.3128,46.3391,43600.0
2012-06-21 11:00:00,52.71,52.73,52.55,52.55,53100.0,46.3391,46.3567,46.1985,46.1985,53100.0
2012-06-21 11:10:00,52.54,52.59,52.51,52.58,57100.0,46.1897,46.2336,46.1633,46.2249,57100.0
2012-06-21 11:20:00,52.58,52.63,52.5,52.53,60300.0,46.2249,46.2688,46.1545,46.1809,60300.0
2012-06-21 11:30:00,52.53,52.57,52.5,52.57,43900.0,46.1809,46.2161,46.1545,46.2161,43900.0
2012-06-21 11:40:00,52.56,52.61,52.49,52.61,71300.0,46.2073,46.2512,46.1457,46.2512,71300.0
2012-06-21 11:50:00,52.61,52.64,52.56,52.62,52000.0,46.2512,46.2776,46.2073,46.26,52000.0
2012-06-21 12:00:00,52.62,52.63,52.55,52.6,93200.0,46.26,46.2688,46.1985,46.2424,93200.0
2012-06-21 12:10:00,52.6,52.64,52.56,52.63,47600.0,46.2424,46.2776,46.2073,46.2688,47600.0
2012-06-21 12:20:00,52.63,52.65,52.53,52.53,100400.0,46.2688,46.2864,46.1809,46.1809,100400.0
2012-06-21 12:30:00,52.53,52.53,52.36,52.37,46200.0,46.1809,46.1809,46.0314,46.0402,46200.0
2012-06-21 12:40:00,52.37,52.37,52.29,52.32,47300.0,46.0402,46.0402,45.9699,45.9963,47300.0
2012-06-21 12:50:00,52.33,52.39,52.28,52.31,57000.0,46.0051,46.0578,45.9611,45.9875,57000.0
2012-06-21 13:00:00,52.31,52.35,52.29,52.33,25100.0,45.9875,46.0227,45.9699,46.0051,25100.0
2012-06-21 13:10:00,52.33,52.34,52.28,52.3,33700.0,46.0051,46.0139,45.9611,45.9787,33700.0
2012-06-21 13:20:00,52.29,52.31,52.17,52.21,39000.0,45.9699,45.9875,45.8644,45.8996,39000.0
2012-06-21 13:30:00,52.21,52.31,52.21,52.27,46000.0,45.8996,45.9875,45.8996,45.9523,46000.0
2012-06-21 13:40:00,52.27,52.28,52.21,52.25,44500.0,45.9523,45.9611,45.8996,45.9347,44500.0
2012-06-21 13:50:00,52.25,52.37,52.24,52.33,44500.0,45.9347,46.0402,45.9259,46.0051,44500.0
2012-06-21 14:00:00,52.32,52.35,52.22,52.3,133500.0,45.9963,46.0227,45.9084,45.9787,133500.0
2012-06-21 14:10:00,52.31,52.35,52.29,52.31,56200.0,45.9875,46.0227,45.9699,45.9875,56200.0
2012-06-21 14:20:00,52.3,52.31,52.2,52.23,103200.0,45.9787,45.9875,45.8908,45.9172,103200.0
2012-06-21 14:30:00,52.22,52.33,52.22,52.3,55600.0,45.9084,46.0051,45.9084,45.9787,55600.0
2012-06-21 14:40:00,52.3,52.36,52.26,52.33,71700.0,45.9787,46.0314,45.9435,46.0051,71700.0
2012-06-21 14:50:00,52.34,52.36,52.28,52.28,58800.0,46.0139,46.0314,45.9611,45.9611,58800.0
2012-06-21 15:00:00,52.28,52.31,52.19,52.27,93600.0,45.9611,45.9875,45.882,45.9523,93600.0
2012-06-21 15:10:00,52.28,52.36,52.21,52.23,149100.0,45.9611,46.0314,45.8996,45.9172,149100.0
2012-06-21 15:20:00,52.25,52.32,52.14,52.26,173500.0,45.9347,45.9963,45.838,45.9435,173500.0
2012-06-21 15:30:00,52.26,52.32,52.19,52.28,120000.0,45.9435,45.9963,45.882,45.9611,120000.0
2012-06-21 15:40:00,52.27,52.33,52.2,52.23,170000.0,45.9523,46.0051,45.8908,45.9172,170000.0
2012-06-21 15:50:00,52.24,52.37,52.23,52.36,303500.0,45.9259,46.0402,45.9172,46.0314,303500.0
2012-06-22 09:30:00,52.45,52.62,52.43,52.49,64900.0,46.1106,46.26,46.093,46.1457,64900.0
2012-06-22 09:40:00,52.49,52.62,52.46,52.54,64100.0,46.1457,46.26,46.1194,46.1897,64100.0
2012-06-22 09:50:00,52.55,52.62,52.47,52.61,113300.0,46.1985,46.26,46.1282,46.2512,113300.0
2012-06-22 10:00:00,52.58,52.65,52.48,52.65,62000.0,46.2249,46.2864,46.1369,46.2864,62000.0
2012-06-22 10:10:00,52.66,52.83,52.64,52.73,63300.0,46.2952,46.4446,46.2776,46.3567,63300.0
2012-06-22 10:20:00,52.69,52.83,52.6,52.6,84700.0,46.3216,46.4446,46.2424,46.2424,84700.0
2012-06-22 10:30:00,52.6,52.6,52.3,52.3,181700.0,46.2424,46.2424,45.9787,45.9787,181700.0
2012-06-22 10:40:00,52.31,52.46,52.28,52.43,121700.0,45.9875,46.1194,45.9611,46.093,121700.0
2012-06-22 10:50:00,52.43,52.43,52.32,52.36,95600.0,46.093,46.093,45.9963,46.0314,95600.0
2012-06-22 11:00:00,52.34,52.44,52.28,52.36,153900.0,46.0139,46.1018,45.9611,46.0314,153900.0
2012-06-22 11:10:00,52.38,52.52,52.37,52.43,295100.0,46.049,46.1721,46.0402,46.093,295100.0
2012-06-22 11:20:00,52.43,52.7,52.43,52.59,58700.0,46.093,46.3304,46.093,46.2336,58700.0
2012-06-22 11:30:00,52.59,52.61,52.55,52.6,59100.0,46.2336,46.2512,46.1985,46.2424,59100.0
2012-06-22 11:40:00,52.6,52.61,52.54,52.54,63000.0,46.2424,46.2512,46.1897,46.1897,63000.0
2012-06-22 11:50:00,52.54,52.59,52.42,52.43,78500.0,46.1897,46.2336,46.0842,46.093,78500.0
2012-06-22 12:00:00,52.43,52.45,52.38,52.39,92700.0,46.093,46.1106,46.049,46.0578,92700.0
2012-06-22 12:10:00,52.4,52.51,52.38,52.4,61200.0,46.0666,46.1633,46.049,46.0666,61200.0
2012-06-22 12:20:00,52.4,52.42,52.36,52.37,69700.0,46.0666,46.0842,46.0314,46.0402,69700.0
2012-06-22 12:30:00,52.36,52.41,52.34,52.4,55500.0,46.0314,46.0754,46.0139,46.0666,55500.0
2012-06-22 12:40:00,52.4,52.41,52.38,52.4,73200.0,46.0666,46.0754,46.049,46.0666,73200.0
2012-06-22 12:50:00,52.4,52.45,52.39,52.43,55000.0,46.0666,46.1106,46.0578,46.093,55000.0
2012-06-22 13:00:00,52.42,52.48,52.38,52.4,69000.0,46.0842,46.1369,46.049,46.0666,69000.0
2012-06-22 13:10:00,52.4,52.42,52.37,52.37,73700.0,46.0666,46.0842,46.0402,46.0402,73700.0
2012-06-22 13:20:00,52.36,52.36,52.23,52.27,67600.0,46.0314,46.0314,45.9172,45.9523,67600.0
2012-06-22 13:30:00,52.27,52.33,52.25,52.32,43400.0,45.9523,46.0051,45.9347,45.9963,43400.0
2012-06-22 13:40:00,52.32,52.4,52.31,52.39,35700.0,45.9963,46.0666,45.9875,46.0578,35700.0
2012-06-22 13:50:00,52.39,52.4,52.39,52.4,41400.0,46.0578,46.0666,46.0578,46.0666,41400.0
2012-06-22 14:00:00,52.4,52.41,52.37,52.37,48800.0,46.0666,46.0754,46.0402,46.0402,48800.0
2012-06-22 14:10:00,52.37,52.38,52.32,52.33,40800.0,46.0402,46.049,45.9963,46.0051,40800.0
2012-06-22 14:20:00,52.33,52.39,52.32,52.39,48000.0,46.0051,46.0578,45.9963,46.0578,48000.0
2012-06-22 14:30:00,52.39,52.4,52.38,52.39,59900.0,46.0578,46.0666,46.049,46.0578,59900.0
2012-06-22 14:40:00,52.38,52.4,52.35,52.37,67700.0,46.049,46.0666,46.0227,46.0402,67700.0
2012-06-22 14:50:00,52.37,52.52,52.36,52.49,140300.0,46.0402,46.1721,46.0314,46.1457,140300.0
2012-06-22 15:00:00,52.49,52.49,52.36,52.36,108900.0,46.1457,46.1457,46.0314,46.0314,108900.0
2012-06-22 15:10:00,52.36,52.41,52.34,52.35,112400.0,46.0314,46.0754,46.0139,46.0227,112400.0
2012-06-22 15:20:00,52.35,52.4,52.34,52.39,80100.0,46.0227,46.0666,46.0139,46.0578,80100.0
2012-06-22 15:30:00,52.4,52.4,52.29,52.34,213400.0,46.0666,46.0666,45.9699,46.0139,213400.0
2012-06-22 15:40:00,52.35,52.35,52.19,52.35,358800.0,46.0227,46.0227,45.882,46.0227,358800.0
2012-06-22 15:50:00,52.35,52.51,52.17,52.45,776500.0,46.0227,46.1633,45.8644,46.1106,776500.0
2012-06-25 09:30:00,52.5,52.74,52.48,52.63,124800.0,46.1545,46.3655,46.1369,46.2688,124800.0
2012-06-25 09:40:00,52.6,52.69,52.48,52.69,94200.0,46.2424,46.3216,46.1369,46.3216,94200.0
2012-06-25 09:50:00,52.66,52.67,52.45,52.56,133700.0,46.2952,46.304,46.1106,46.2073,133700.0
2012-06-25 10:00:00,52.57,52.99,52.56,52.96,119400.0,46.2161,46.5853,46.2073,46.5589,119400.0
2012-06-25 10:10:00,52.95,53.19,52.94,53.09,208000.0,46.5501,46.7611,46.5413,46.6732,208000.0
2012-06-25 10:20:00,53.09,53.1,52.77,52.8,146200.0,46.6732,46.682,46.3919,46.4183,146200.0
2012-06-25 10:30:00,52.78,52.84,52.57,52.6,166600.0,46.4007,46.4534,46.2161,46.2424,166600.0
2012-06-25 10:40:00,52.58,52.65,52.56,52.65,100100.0,46.2249,46.2864,46.2073,46.2864,100100.0
2012-06-25 10:50:00,52.65,52.67,52.57,52.6,97400.0,46.2864,46.304,46.2161,46.2424,97400.0
2012-06-25 11:00:00,52.6,52.64,52.57,52.6,74700.0,46.2424,46.2776,46.2161,46.2424,74700.0
2012-06-25 11:10:00,52.59,52.76,52.59,52.76,71800.0,46.2336,46.3831,46.2336,46.3831,71800.0
2012-06-25 11:20:00,52.73,52.78,52.65,52.67,42000.0,46.3567,46.4007,46.2864,46.304,42000.0
2012-06-25 11:30:00,52.67,52.68,52.42,52.43,114700.0,46.304,46.3128,46.0842,46.093,114700.0
2012-06-25 11:40:00,52.42,52.43,52.33,52.34,62100.0,46.0842,46.093,46.0051,46.0139,62100.0
2012-06-25 11:50:00,52.33,52.41,52.29,52.39,50500.0,46.0051,46.0754,45.9699,46.0578,50500.0
2012-06-25 12:00:00,52.39,52.41,52.3,52.41,67700.0,46.0578,46.0754,45.9787,46.0754,67700.0
2012-06-25 12:10:00,52.41,52.72,52.41,52.71,70500.0,46.0754,46.3479,46.0754,46.3391,70500.0
2012-06-25 12:20:00,52.7,52.74,52.65,52.73,75900.0,46.3304,46.3655,46.2864,46.3567,75900.0
2012-06-25 12:30:00,52.72,52.75,52.68,52.7,68400.0,46.3479,46.3743,46.3128,46.3304,68400.0
2012-06-25 12:40:00,52.7,52.82,52.68,52.81,124400.0,46.3304,46.4358,46.3128,46.4271,124400.0
2012-06-25 12:50:00,52.82,52.86,52.81,52.85,47900.0,46.4358,46.471,46.4271,46.4622,47900.0
2012-06-25 13:00:00,52.85,52.87,52.75,52.76,127500.0,46.4622,46.4798,46.3743,46.3831,127500.0
2012-06-25 13:10:00,52.76,53.0,52.76,52.96,92400.0,46.3831,46.5941,46.3831,46.5589,92400.0
2012-06-25 13:20:00,52.96,53.04,52.96,53.02,57900.0,46.5589,46.6293,46.5589,46.6117,57900.0
2012-06-25 13:30:00,53.02,53.11,53.01,53.11,44500.0,46.6117,46.6908,46.6029,46.6908,44500.0
2012-06-25 13:40:00,53.11,53.16,53.04,53.14,79400.0,46.6908,46.7348,46.6293,46.7172,79400.0
2012-06-25 13:50:00,53.13,53.21,53.1,53.21,48500.0,46.7084,46.7787,46.682,46.7787,48500.0
2012-06-25 14:00:00,53.2,53.29,53.2,53.26,92600.0,46.7699,46.849,46.7699,46.8227,92600.0
2012-06-25 14:10:00,53.26,53.45,53.25,53.4,97400.0,46.8227,46.9897,46.8139,46.9457,97400.0
2012-06-25 14:20:00,53.41,53.42,53.32,53.32,49300.0,46.9545,46.9633,46.8754,46.8754,49300.0
2012-06-25 14:30:00,53.32,53.32,53.18,53.23,81900.0,46.8754,46.8754,46.7523,46.7963,81900.0
2012-06-25 14:40:00,53.23,53.24,53.14,53.2,62300.0,46.7963,46.8051,46.7172,46.7699,62300.0
2012-06-25 14:50:00,53.2,53.21,53.06,53.09,82000.0,46.7699,46.7787,46.6468,46.6732,82000.0
2012-06-25 15:00:00,53.09,53.23,53.08,53.17,69900.0,46.6732,46.7963,46.6644,46.7435,69900.0
2012-06-25 15:10:00,53.17,53.31,53.17,53.28,83600.0,46.7435,46.8666,46.7435,46.8402,83600.0
2012-06-25 15:20:00,53.28,53.37,53.22,53.35,106100.0,46.8402,46.9194,46.7875,46.9018,106100.0
2012-06-25 15:30:00,53.36,53.36,53.26,53.29,103400.0,46.9106,46.9106,46.8227,46.849,103400.0
2012-06-25 15:40:00,53.28,53.45,53.28,53.43,124400.0,46.8402,46.9897,46.8402,46.9721,124400.0
2012-06-25 15:50:00,53.42,53.45,53.19,53.21,226900.0,46.9633,46.9897,46.7611,46.7787,226900.0
2012-06-26 09:30:00,53.92,53.97,53.25,53.94,131400.0,47.4029,47.4469,46.8139,47.4205,131400.0
2012-06-26 09:40:00,53.92,53.97,53.45,53.47,92600.0,47.4029,47.4469,46.9897,47.0073,92600.0
2012-06-26 09:50:00,53.47,53.91,53.44,53.9,68800.0,47.0073,47.3941,46.9809,47.3853,68800.0
2012-06-26 10:00:00,53.9,54.12,53.76,53.97,79200.0,47.3853,47.5787,47.2622,47.4469,79200.0
2012-06-26 10:10:00,53.98,54.05,53.85,53.9,139600.0,47.4556,47.5172,47.3414,47.3853,139600.0
2012-06-26 10:20:00,53.88,53.9,53.8,53.81,123600.0,47.3677,47.3853,47.2974,47.3062,123600.0
2012-06-26 10:30:00,53.81,53.95,53.72,53.94,123400.0,47.3062,47.4293,47.2271,47.4205,123400.0
2012-06-26 10:40:00,53.95,53.99,53.86,53.91,77700.0,47.4293,47.4644,47.3501,47.3941,77700.0
2012-06-26 10:50:00,53.91,54.25,53.88,54.16,166600.0,47.3941,47.693,47.3677,47.6139,166600.0
2012-06-26 11:00:00,54.15,54.22,54.02,54.1,70200.0,47.6051,47.6666,47.4908,47.5611,70200.0
2012-06-26 11:10:00,54.1,54.2,54.07,54.2,117900.0,47.5611,47.6491,47.5348,47.6491,117900.0
2012-06-26 11:20:00,54.19,54.28,54.18,54.26,73700.0,47.6403,47.7194,47.6315,47.7018,73700.0
2012-06-26 11:30:00,54.25,54.33,54.25,54.29,79900.0,47.693,47.7633,47.693,47.7282,79900.0
2012-06-26 11:40:00,54.29,54.29,54.21,54.25,103700.0,47.7282,47.7282,47.6578,47.693,103700.0
2012-06-26 11:50:00,54.25,54.29,54.2,54.23,84000.0,47.693,47.7282,47.6491,47.6754,84000.0
2012-06-26 12:00:00,54.22,54.35,54.21,54.33,43800.0,47.6666,47.7809,47.6578,47.7633,43800.0
2012-06-26 12:10:00,54.33,54.44,54.25,54.43,72100.0,47.7633,47.86,47.693,47.8513,72100.0
2012-06-26 12:20:00,54.44,54.45,54.36,54.38,33500.0,47.86,47.8688,47.7897,47.8073,33500.0
2012-06-26 12:30:00,54.38,54.44,54.36,54.37,162900.0,47.8073,47.86,47.7897,47.7985,162900.0
2012-06-26 12:40:00,54.37,54.49,54.37,54.46,49100.0,47.7985,47.904,47.7985,47.8776,49100.0
2012-06-26 12:50:00,54.47,54.47,54.39,54.39,36600.0,47.8864,47.8864,47.8161,47.8161,36600.0
2012-06-26 13:00:00,54.38,54.42,54.33,54.42,43300.0,47.8073,47.8425,47.7633,47.8425,43300.0
2012-06-26 13:10:00,54.4,54.49,54.4,54.46,33200.0,47.8249,47.904,47.8249,47.8776,33200.0
2012-06-26 13:20:00,54.45,54.48,54.41,54.41,48700.0,47.8688,47.8952,47.8337,47.8337,48700.0
2012-06-26 13:30:00,54.42,54.44,54.36,54.44,38000.0,47.8425,47.86,47.7897,47.86,38000.0
2012-06-26 13:40:00,54.43,54.47,54.39,54.46,42500.0,47.8513,47.8864,47.8161,47.8776,42500.0
2012-06-26 13:50:00,54.46,54.48,54.42,54.47,36600.0,47.8776,47.8952,47.8425,47.8864,36600.0
2012-06-26 14:00:00,54.46,54.57,54.44,54.55,53400.0,47.8776,47.9743,47.86,47.9567,53400.0
2012-06-26 14:10:00,54.56,54.73,54.53,54.72,70800.0,47.9655,48.115,47.9392,48.1062,70800.0
2012-06-26 14:20:00,54.71,54.75,54.66,54.72,73000.0,48.0974,48.1326,48.0535,48.1062,73000.0
2012-06-26 14:30:00,54.72,54.72,54.6,54.64,66500.0,48.1062,48.1062,48.0007,48.0359,66500.0
2012-06-26 14:40:00,54.65,54.71,54.58,54.6,48900.0,48.0447,48.0974,47.9831,48.0007,48900.0
2012-06-26 14:50:00,54.61,54.61,54.53,54.61,61900.0,48.0095,48.0095,47.9392,48.0095,61900.0
2012-06-26 15:00:00,54.6,54.73,54.58,54.71,131000.0,48.0007,48.115,47.9831,48.0974,131000.0
2012-06-26 15:10:00,54.71,54.75,54.7,54.74,74500.0,48.0974,48.1326,48.0886,48.1238,74500.0
2012-06-26 15:20:00,54.74,54.76,54.6,54.66,128200.0,48.1238,48.1414,48.0007,48.0535,128200.0
2012-06-26 15:30:00,54.66,54.77,54.65,54.76,109200.0,48.0535,48.1502,48.0447,48.1414,109200.0
2012-06-26 15:40:00,54.76,54.92,54.75,54.87,325800.0,48.1414,48.282,48.1326,48.2381,325800.0
2012-06-26 15:50:00,54.87,55.18,54.87,54.91,743100.0,48.2381,48.5106,48.2381,48.2732,743100.0
2012-06-27 09:30:00,55.18,55.3,54.81,54.95,167800.0,48.5106,48.6161,48.1853,48.3084,167800.0
2012-06-27 09:40:00,54.95,55.05,54.65,54.7,174800.0,48.3084,48.3963,48.0447,48.0886,174800.0
2012-06-27 09:50:00,54.7,54.81,54.58,54.66,119000.0,48.0886,48.1853,47.9831,48.0535,119000.0
2012-06-27 10:00:00,54.65,55.04,54.64,54.87,149300.0,48.0447,48.3875,48.0359,48.2381,149300.0
2012-06-27 10:10:00,54.88,54.99,54.76,54.95,91700.0,48.2469,48.3436,48.1414,48.3084,91700.0
2012-06-27 10:20:00,54.94,54.96,54.76,54.96,55800.0,48.2996,48.3172,48.1414,48.3172,55800.0
2012-06-27 10:30:00,54.96,54.99,54.82,54.89,101100.0,48.3172,48.3436,48.1941,48.2557,101100.0
2012-06-27 10:40:00,54.88,54.91,54.77,54.81,131200.0,48.2469,48.2732,48.1502,48.1853,131200.0
2012-06-27 10:50:00,54.8,54.81,54.63,54.65,90000.0,48.1765,48.1853,48.0271,48.0447,90000.0
2012-06-27 11:00:00,54.64,54.84,54.64,54.69,82300.0,48.0359,48.2117,48.0359,48.0798,82300.0
2012-06-27 11:10:00,54.68,54.72,54.54,54.66,61400.0,48.071,48.1062,47.948,48.0535,61400.0
2012-06-27 11:20:00,54.65,54.71,54.47,54.56,68400.0,48.0447,48.0974,47.8864,47.9655,68400.0
2012-06-27 11:30:00,54.58,54.58,54.43,54.46,92800.0,47.9831,47.9831,47.8513,47.8776,92800.0
2012-06-27 11:40:00,54.46,54.51,54.33,54.36,101500.0,47.8776,47.9216,47.7633,47.7897,101500.0
2012-06-27 11:50:00,54.35,54.36,54.23,54.24,87300.0,47.7809,47.7897,47.6754,47.6842,87300.0
2012-06-27 12:00:00,54.25,54.29,54.19,54.26,105800.0,47.693,47.7282,47.6403,47.7018,105800.0
2012-06-27 12:10:00,54.26,54.3,54.13,54.2,87000.0,47.7018,47.737,47.5875,47.6491,87000.0
2012-06-27 12:20:00,54.2,54.28,54.14,54.15,72200.0,47.6491,47.7194,47.5963,47.6051,72200.0
2012-06-27 12:30:00,54.15,54.16,53.98,53.98,94500.0,47.6051,47.6139,47.4556,47.4556,94500.0
2012-06-27 12:40:00,53.99,54.01,53.88,54.0,103100.0,47.4644,47.482,47.3677,47.4732,103100.0
2012-06-27 12:50:00,54.0,54.01,53.88,53.94,48100.0,47.4732,47.482,47.3677,47.4205,48100.0
2012-06-27 13:00:00,53.94,54.04,53.83,53.97,65200.0,47.4205,47.5084,47.3238,47.4469,65200.0
2012-06-27 13:10:00,53.97,53.98,53.65,53.69,113100.0,47.4469,47.4556,47.1655,47.2007,113100.0
2012-06-27 13:20:00,53.69,53.71,53.41,53.43,162900.0,47.2007,47.2183,46.9545,46.9721,162900.0
2012-06-27 13:30:00,53.44,53.52,53.36,53.51,198200.0,46.9809,47.0512,46.9106,47.0424,198200.0
2012-06-27 13:40:00,53.51,53.66,53.45,53.54,114700.0,47.0424,47.1743,46.9897,47.0688,114700.0
2012-06-27 13:50:00,53.54,53.68,53.49,53.51,99800.0,47.0688,47.1919,47.0249,47.0424,99800.0
2012-06-27 14:00:00,53.51,53.55,53.46,53.48,82400.0,47.0424,47.0776,46.9985,47.0161,82400.0
2012-06-27 14:10:00,53.49,53.51,53.41,53.46,86500.0,47.0249,47.0424,46.9545,46.9985,86500.0
2012-06-27 14:20:00,53.45,53.5,53.36,53.48,89100.0,46.9897,47.0337,46.9106,47.0161,89100.0
2012-06-27 14:30:00,53.47,53.48,53.32,53.35,111300.0,47.0073,47.0161,46.8754,46.9018,111300.0
2012-06-27 14:40:00,53.35,53.47,53.3,53.47,76200.0,46.9018,47.0073,46.8578,47.0073,76200.0
2012-06-27 14:50:00,53.47,53.52,53.42,53.44,62500.0,47.0073,47.0512,46.9633,46.9809,62500.0
2012-06-27 15:00:00,53.45,53.47,53.31,53.31,121200.0,46.9897,47.0073,46.8666,46.8666,121200.0
2012-06-27 15:10:00,53.32,53.64,53.28,53.53,276400.0,46.8754,47.1567,46.8402,47.06,276400.0
2012-06-27 15:20:00,53.53,53.69,53.5,53.68,168600.0,47.06,47.2007,47.0337,47.1919,168600.0
2012-06-27 15:30:00,53.68,53.99,53.67,53.99,171800.0,47.1919,47.4644,47.1831,47.4644,171800.0
2012-06-27 15:40:00,53.98,54.22,53.97,54.14,232900.0,47.4556,47.6666,47.4469,47.5963,232900.0
2012-06-27 15:50:00,54.12,54.13,53.86,54.03,286200.0,47.5787,47.5875,47.3501,47.4996,286200.0
2012-06-28 09:30:00,52.74,53.05,52.61,52.72,346200.0,46.3655,46.638,46.2512,46.3479,346200.0
2012-06-28 09:40:00,52.7,53.52,52.66,53.45,317600.0,46.3304,47.0512,46.2952,46.9897,317600.0
2012-06-28 09:50:00,53.47,53.75,53.3,53.31,213700.0,47.0073,47.2534,46.8578,46.8666,213700.0
2012-06-28 10:00:00,53.3,53.41,53.2,53.27,111800.0,46.8578,46.9545,46.7699,46.8315,111800.0
2012-06-28 10:10:00,53.26,53.4,53.15,53.27,89500.0,46.8227,46.9457,46.726,46.8315,89500.0
2012-06-28 10:20:00,53.27,53.54,53.25,53.47,83500.0,46.8315,47.0688,46.8139,47.0073,83500.0
2012-06-28 10:30:00,53.48,53.62,53.45,53.49,100500.0,47.0161,47.1392,46.9897,47.0249,100500.0
2012-06-28 10:40:00,53.48,53.55,53.23,53.32,117800.0,47.0161,47.0776,46.7963,46.8754,117800.0
2012-06-28 10:50:00,53.3,53.36,53.21,53.34,46200.0,46.8578,46.9106,46.7787,46.893,46200.0
2012-06-28 11:00:00,53.35,53.51,53.26,53.26,90000.0,46.9018,47.0424,46.8227,46.8227,90000.0
2012-06-28 11:10:00,53.26,53.31,53.21,53.29,45500.0,46.8227,46.8666,46.7787,46.849,45500.0
2012-06-28 11:20:00,53.31,53.42,53.27,53.29,41500.0,46.8666,46.9633,46.8315,46.849,41500.0
2012-06-28 11:30:00,53.29,53.48,53.27,53.44,51200.0,46.849,47.0161,46.8315,46.9809,51200.0
2012-06-28 11:40:00,53.44,53.44,53.29,53.32,33300.0,46.9809,46.9809,46.849,46.8754,33300.0
2012-06-28 11:50:00,53.32,53.36,53.28,53.3,33700.0,46.8754,46.9106,46.8402,46.8578,33700.0
2012-06-28 12:00:00,53.3,53.33,53.24,53.28,54000.0,46.8578,46.8842,46.8051,46.8402,54000.0
2012-06-28 12:10:00,53.29,53.33,53.23,53.24,40600.0,46.849,46.8842,46.7963,46.8051,40600.0
2012-06-28 12:20:00,53.24,53.33,53.16,53.32,58400.0,46.8051,46.8842,46.7348,46.8754,58400.0
2012-06-28 12:30:00,53.32,53.35,53.24,53.29,36500.0,46.8754,46.9018,46.8051,46.849,36500.0
2012-06-28 12:40:00,53.29,53.29,53.22,53.24,24500.0,46.849,46.849,46.7875,46.8051,24500.0
2012-06-28 12:50:00,53.24,53.33,53.23,53.33,35500.0,46.8051,46.8842,46.7963,46.8842,35500.0
2012-06-28 13:00:00,53.33,53.49,53.31,53.46,25900.0,46.8842,47.0249,46.8666,46.9985,25900.0
2012-06-28 13:10:00,53.45,53.5,53.39,53.4,22000.0,46.9897,47.0337,46.937,46.9457,22000.0
2012-06-28 13:20:00,53.4,53.4,53.32,53.32,15200.0,46.9457,46.9457,46.8754,46.8754,15200.0
2012-06-28 13:30:00,53.31,53.33,53.18,53.21,27400.0,46.8666,46.8842,46.7523,46.7787,27400.0
2012-06-28 13:40:00,53.21,53.21,53.11,53.11,47400.0,46.7787,46.7787,46.6908,46.6908,47400.0
2012-06-28 13:50:00,53.11,53.12,53.0,53.06,82800.0,46.6908,46.6996,46.5941,46.6468,82800.0
2012-06-28 14:00:00,53.06,53.07,52.97,52.98,41400.0,46.6468,46.6556,46.5677,46.5765,41400.0
2012-06-28 14:10:00,52.98,53.01,52.91,52.97,29800.0,46.5765,46.6029,46.515,46.5677,29800.0
2012-06-28 14:20:00,52.96,53.11,52.95,52.98,56900.0,46.5589,46.6908,46.5501,46.5765,56900.0
2012-06-28 14:30:00,52.99,53.06,52.95,53.01,36000.0,46.5853,46.6468,46.5501,46.6029,36000.0
2012-06-28 14:40:00,53.02,53.13,53.01,53.13,42400.0,46.6117,46.7084,46.6029,46.7084,42400.0
2012-06-28 14:50:00,53.12,53.34,53.12,53.33,86100.0,46.6996,46.893,46.6996,46.8842,86100.0
2012-06-28 15:00:00,53.32,53.34,53.18,53.26,53000.0,46.8754,46.893,46.7523,46.8227,53000.0
2012-06-28 15:10:00,53.25,53.26,53.16,53.17,33300.0,46.8139,46.8227,46.7348,46.7435,33300.0
2012-06-28 15:20:00,53.16,53.32,53.15,53.32,77400.0,46.7348,46.8754,46.726,46.8754,77400.0
2012-06-28 15:30:00,53.33,53.66,53.29,53.66,146700.0,46.8842,47.1743,46.849,47.1743,146700.0
2012-06-28 15:40:00,53.67,53.72,53.5,53.59,110800.0,47.1831,47.2271,47.0337,47.1128,110800.0
2012-06-28 15:50:00,53.6,53.74,53.53,53.74,147900.0,47.1216,47.2447,47.06,47.2447,147900.0
2012-06-29 09:30:00,54.25,54.69,54.25,54.4,118400.0,47.693,48.0798,47.693,47.8249,118400.0
2012-06-29 09:40:00,54.36,54.41,53.86,53.9,70200.0,47.7897,47.8337,47.3501,47.3853,70200.0
2012-06-29 09:50:00,53.9,54.2,53.87,54.09,81600.0,47.3853,47.6491,47.3589,47.5523,81600.0
2012-06-29 10:00:00,54.09,54.26,54.05,54.1,84500.0,47.5523,47.7018,47.5172,47.5611,84500.0
2012-06-29 10:10:00,54.09,54.1,53.9,53.91,62400.0,47.5523,47.5611,47.3853,47.3941,62400.0
2012-06-29 10:20:00,53.92,53.94,53.77,53.79,90600.0,47.4029,47.4205,47.271,47.2886,90600.0
2012-06-29 10:30:00,53.79,54.03,53.72,54.0,128900.0,47.2886,47.4996,47.2271,47.4732,128900.0
2012-06-29 10:40:00,53.99,54.07,53.96,53.99,72000.0,47.4644,47.5348,47.4381,47.4644,72000.0
2012-06-29 10:50:00,53.99,54.03,53.97,53.99,102400.0,47.4644,47.4996,47.4469,47.4644,102400.0
2012-06-29 11:00:00,53.98,54.06,53.96,54.04,115800.0,47.4556,47.526,47.4381,47.5084,115800.0
2012-06-29 11:10:00,54.02,54.04,53.93,54.03,37800.0,47.4908,47.5084,47.4117,47.4996,37800.0
2012-06-29 11:20:00,54.02,54.03,53.94,53.96,28200.0,47.4908,47.4996,47.4205,47.4381,28200.0
2012-06-29 11:30:00,53.94,53.99,53.94,53.97,30300.0,47.4205,47.4644,47.4205,47.4469,30300.0
2012-06-29 11:40:00,53.97,53.97,53.93,53.95,30900.0,47.4469,47.4469,47.4117,47.4293,30900.0
2012-06-29 11:50:00,53.95,53.97,53.93,53.96,34300.0,47.4293,47.4469,47.4117,47.4381,34300.0
2012-06-29 12:00:00,53.97,54.0,53.96,54.0,28900.0,47.4469,47.4732,47.4381,47.4732,28900.0
2012-06-29 12:10:00,54.0,54.0,53.93,53.97,79700.0,47.4732,47.4732,47.4117,47.4469,79700.0
2012-06-29 12:20:00,53.95,53.96,53.94,53.94,28300.0,47.4293,47.4381,47.4205,47.4205,28300.0
2012-06-29 12:30:00,53.95,53.96,53.94,53.95,19400.0,47.4293,47.4381,47.4205,47.4293,19400.0
2012-06-29 12:40:00,53.94,53.95,53.91,53.91,62100.0,47.4205,47.4293,47.3941,47.3941,62100.0
2012-06-29 12:50:00,53.92,53.93,53.9,53.93,30700.0,47.4029,47.4117,47.3853,47.4117,30700.0
2012-06-29 13:00:00,53.93,53.99,53.92,53.98,76800.0,47.4117,47.4644,47.4029,47.4556,76800.0
2012-06-29 13:10:00,53.98,54.09,53.98,54.09,24900.0,47.4556,47.5523,47.4556,47.5523,24900.0
2012-06-29 13:20:00,54.09,54.15,54.09,54.11,31400.0,47.5523,47.6051,47.5523,47.5699,31400.0
2012-06-29 13:30:00,54.1,54.11,54.07,54.07,16200.0,47.5611,47.5699,47.5348,47.5348,16200.0
2012-06-29 13:40:00,54.07,54.07,53.9,53.94,65900.0,47.5348,47.5348,47.3853,47.4205,65900.0
2012-06-29 13:50:00,53.95,53.96,53.84,53.85,52600.0,47.4293,47.4381,47.3326,47.3414,52600.0
2012-06-29 14:00:00,53.86,53.95,53.85,53.88,49600.0,47.3501,47.4293,47.3414,47.3677,49600.0
2012-06-29 14:10:00,53.88,53.88,53.84,53.87,22500.0,47.3677,47.3677,47.3326,47.3589,22500.0
2012-06-29 14:20:00,53.88,54.02,53.87,54.0,60300.0,47.3677,47.4908,47.3589,47.4732,60300.0
2012-06-29 14:30:00,54.0,54.01,53.98,54.01,42300.0,47.4732,47.482,47.4556,47.482,42300.0
2012-06-29 14:40:00,54.01,54.04,53.98,54.03,149800.0,47.482,47.5084,47.4556,47.4996,149800.0
2012-06-29 14:50:00,54.03,54.07,53.99,54.07,106500.0,47.4996,47.5348,47.4644,47.5348,106500.0
2012-06-29 15:00:00,54.07,54.14,54.04,54.14,54600.0,47.5348,47.5963,47.5084,47.5963,54600.0
2012-06-29 15:10:00,54.14,54.17,54.06,54.11,80700.0,47.5963,47.6227,47.526,47.5699,80700.0
2012-06-29 15:20:00,54.12,54.17,54.1,54.15,99200.0,47.5787,47.6227,47.5611,47.6051,99200.0
2012-06-29 15:30:00,54.16,54.22,54.13,54.2,95200.0,47.6139,47.6666,47.5875,47.6491,95200.0
2012-06-29 15:40:00,54.19,54.34,54.19,54.31,189500.0,47.6403,47.7721,47.6403,47.7458,189500.0
2012-06-29 15:50:00,54.31,54.41,54.3,54.41,203200.0,47.7458,47.8337,47.737,47.8337,203200.0
2012-07-02 09:30:00,54.61,54.67,54.28,54.59,108900.0,48.0095,48.0622,47.7194,47.9919,108900.0
2012-07-02 09:40:00,54.59,54.96,54.59,54.96,106300.0,47.9919,48.3172,47.9919,48.3172,106300.0
2012-07-02 09:50:00,54.96,55.0,54.83,54.83,49100.0,48.3172,48.3524,48.2029,48.2029,49100.0
2012-07-02 10:00:00,54.81,54.86,54.68,54.76,60300.0,48.1853,48.2293,48.071,48.1414,60300.0
2012-07-02 10:10:00,54.76,54.89,54.71,54.74,74600.0,48.1414,48.2557,48.0974,48.1238,74600.0
2012-07-02 10:20:00,54.73,54.8,54.61,54.65,62400.0,48.115,48.1765,48.0095,48.0447,62400.0
2012-07-02 10:30:00,54.66,54.84,54.63,54.82,37900.0,48.0535,48.2117,48.0271,48.1941,37900.0
2012-07-02 10:40:00,54.81,54.91,54.75,54.86,51100.0,48.1853,48.2732,48.1326,48.2293,51100.0
2012-07-02 10:50:00,54.87,54.91,54.72,54.73,45100.0,48.2381,48.2732,48.1062,48.115,45100.0
2012-07-02 11:00:00,54.74,54.83,54.73,54.74,49000.0,48.1238,48.2029,48.115,48.1238,49000.0
2012-07-02 11:10:00,54.75,54.83,54.66,54.81,55000.0,48.1326,48.2029,48.0535,48.1853,55000.0
2012-07-02 11:20:00,54.8,54.92,54.78,54.88,52300.0,48.1765,48.282,48.1589,48.2469,52300.0
2012-07-02 11:30:00,54.89,54.99,54.88,54.99,62800.0,48.2557,48.3436,48.2469,48.3436,62800.0
2012-07-02 11:40:00,54.99,55.0,54.89,54.97,87900.0,48.3436,48.3524,48.2557,48.326,87900.0
2012-07-02 11:50:00,54.97,55.02,54.89,54.92,57600.0,48.326,48.3699,48.2557,48.282,57600.0
2012-07-02 12:00:00,54.92,55.0,54.91,54.94,49400.0,48.282,48.3524,48.2732,48.2996,49400.0
2012-07-02 12:10:00,54.95,54.98,54.9,54.92,36200.0,48.3084,48.3348,48.2644,48.282,36200.0
2012-07-02 12:20:00,54.9,54.98,54.84,54.87,45100.0,48.2644,48.3348,48.2117,48.2381,45100.0
2012-07-02 12:30:00,54.87,54.92,54.82,54.85,34800.0,48.2381,48.282,48.1941,48.2205,34800.0
2012-07-02 12:40:00,54.85,54.86,54.77,54.78,49600.0,48.2205,48.2293,48.1502,48.1589,49600.0
2012-07-02 12:50:00,54.78,54.86,54.76,54.78,48600.0,48.1589,48.2293,48.1414,48.1589,48600.0
2012-07-02 13:00:00,54.78,54.83,54.67,54.78,30300.0,48.1589,48.2029,48.0622,48.1589,30300.0
2012-07-02 13:10:00,54.77,54.78,54.58,54.59,37300.0,48.1502,48.1589,47.9831,47.9919,37300.0
2012-07-02 13:20:00,54.6,54.62,54.43,54.59,107100.0,48.0007,48.0183,47.8513,47.9919,107100.0
2012-07-02 13:30:00,54.58,54.67,54.58,54.62,26600.0,47.9831,48.0622,47.9831,48.0183,26600.0
2012-07-02 13:40:00,54.62,54.7,54.61,54.67,21200.0,48.0183,48.0886,48.0095,48.0622,21200.0
2012-07-02 13:50:00,54.66,54.68,54.63,54.63,25100.0,48.0535,48.071,48.0271,48.0271,25100.0
2012-07-02 14:00:00,54.64,54.65,54.57,54.61,39400.0,48.0359,48.0447,47.9743,48.0095,39400.0
2012-07-02 14:10:00,54.61,54.66,54.58,54.6,34000.0,48.0095,48.0535,47.9831,48.0007,34000.0
2012-07-02 14:20:00,54.59,54.62,54.57,54.59,28100.0,47.9919,48.0183,47.9743,47.9919,28100.0
2012-07-02 14:30:00,54.6,54.61,54.58,54.6,30100.0,48.0007,48.0095,47.9831,48.0007,30100.0
2012-07-02 14:40:00,54.61,54.61,54.59,54.61,28200.0,48.0095,48.0095,47.9919,48.0095,28200.0
2012-07-02 14:50:00,54.61,54.62,54.56,54.59,36600.0,48.0095,48.0183,47.9655,47.9919,36600.0
2012-07-02 15:00:00,54.6,54.61,54.57,54.57,32900.0,48.0007,48.0095,47.9743,47.9743,32900.0
2012-07-02 15:10:00,54.57,54.67,54.56,54.63,35400.0,47.9743,48.0622,47.9655,48.0271,35400.0
2012-07-02 15:20:00,54.64,54.65,54.58,54.59,37800.0,48.0359,48.0447,47.9831,47.9919,37800.0
2012-07-02 15:30:00,54.6,54.61,54.56,54.6,59600.0,48.0007,48.0095,47.9655,48.0007,59600.0
2012-07-02 15:40:00,54.6,54.61,54.57,54.58,101200.0,48.0007,48.0095,47.9743,47.9831,101200.0
2012-07-02 15:50:00,54.59,54.71,54.56,54.71,196100.0,47.9919,48.0974,47.9655,48.0974,196100.0
2012-07-03 09:30:00,54.73,54.83,54.33,54.46,57300.0,48.115,48.2029,47.7633,47.8776,57300.0
2012-07-03 09:40:00,54.49,54.5,53.93,53.95,62900.0,47.904,47.9128,47.4117,47.4293,62900.0
2012-07-03 09:50:00,53.93,53.95,53.7,53.93,110400.0,47.4117,47.4293,47.2095,47.4117,110400.0
2012-07-03 10:00:00,53.93,54.03,53.8,53.87,70700.0,47.4117,47.4996,47.2974,47.3589,70700.0
2012-07-03 10:10:00,53.85,53.85,53.7,53.73,98900.0,47.3414,47.3414,47.2095,47.2359,98900.0
2012-07-03 10:20:00,53.75,53.89,53.59,53.65,108800.0,47.2534,47.3765,47.1128,47.1655,108800.0
2012-07-03 10:30:00,53.67,53.75,53.64,53.75,64700.0,47.1831,47.2534,47.1567,47.2534,64700.0
2012-07-03 10:40:00,53.75,53.76,53.69,53.73,64200.0,47.2534,47.2622,47.2007,47.2359,64200.0
2012-07-03 10:50:00,53.73,53.74,53.34,53.34,100500.0,47.2359,47.2447,46.893,46.893,100500.0
2012-07-03 11:00:00,53.34,53.79,53.23,53.66,213200.0,46.893,47.2886,46.7963,47.1743,213200.0
2012-07-03 11:10:00,53.66,53.68,53.56,53.59,181500.0,47.1743,47.1919,47.0864,47.1128,181500.0
2012-07-03 11:20:00,53.59,53.7,53.55,53.63,123700.0,47.1128,47.2095,47.0776,47.1479,123700.0
2012-07-03 11:30:00,53.63,53.65,53.59,53.65,135400.0,47.1479,47.1655,47.1128,47.1655,135400.0
2012-07-03 11:40:00,53.65,53.85,53.65,53.8,100300.0,47.1655,47.3414,47.1655,47.2974,100300.0
2012-07-03 11:50:00,53.81,53.85,53.74,53.77,113800.0,47.3062,47.3414,47.2447,47.271,113800.0
2012-07-03 12:00:00,53.77,53.87,53.77,53.85,96800.0,47.271,47.3589,47.271,47.3414,96800.0
2012-07-03 12:10:00,53.85,53.87,53.74,53.76,116700.0,47.3414,47.3589,47.2447,47.2622,116700.0
2012-07-03 12:20:00,53.76,53.84,53.75,53.8,48800.0,47.2622,47.3326,47.2534,47.2974,48800.0
2012-07-03 12:30:00,53.81,53.82,53.68,53.71,115700.0,47.3062,47.315,47.1919,47.2183,115700.0
2012-07-03 12:40:00,53.7,53.77,53.68,53.69,112900.0,47.2095,47.271,47.1919,47.2007,112900.0
2012-07-03 12:50:00,53.7,53.77,53.59,53.72,134100.0,47.2095,47.271,47.1128,47.2271,134100.0
2012-07-05 09:30:00,53.75,53.85,53.67,53.85,132900.0,47.2534,47.3414,47.1831,47.3414,132900.0
2012-07-05 09:40:00,53.8,53.94,53.53,53.61,125500.0,47.2974,47.4205,47.06,47.1304,125500.0
2012-07-05 09:50:00,53.61,53.62,53.42,53.42,98800.0,47.1304,47.1392,46.9633,46.9633,98800.0
2012-07-05 10:00:00,53.41,53.53,53.05,53.14,209800.0,46.9545,47.06,46.638,46.7172,209800.0
2012-07-05 10:10:00,53.15,53.2,53.02,53.2,205900.0,46.726,46.7699,46.6117,46.7699,205900.0
2012-07-05 10:20:00,53.21,53.71,53.21,53.64,152400.0,46.7787,47.2183,46.7787,47.1567,152400.0
2012-07-05 10:30:00,53.63,53.7,53.55,53.55,50100.0,47.1479,47.2095,47.0776,47.0776,50100.0
2012-07-05 10:40:00,53.55,53.76,53.55,53.64,82500.0,47.0776,47.2622,47.0776,47.1567,82500.0
2012-07-05 10:50:00,53.64,53.65,53.46,53.58,109800.0,47.1567,47.1655,46.9985,47.104,109800.0
2012-07-05 11:00:00,53.59,53.82,53.59,53.8,101400.0,47.1128,47.315,47.1128,47.2974,101400.0
2012-07-05 11:10:00,53.8,53.96,53.75,53.95,56600.0,47.2974,47.4381,47.2534,47.4293,56600.0
2012-07-05 11:20:00,53.95,53.98,53.9,53.92,84300.0,47.4293,47.4556,47.3853,47.4029,84300.0
2012-07-05 11:30:00,53.92,53.95,53.78,53.78,68900.0,47.4029,47.4293,47.2798,47.2798,68900.0
2012-07-05 11:40:00,53.77,53.85,53.74,53.78,47500.0,47.271,47.3414,47.2447,47.2798,47500.0
2012-07-05 11:50:00,53.78,53.83,53.71,53.73,86900.0,47.2798,47.3238,47.2183,47.2359,86900.0
2012-07-05 12:00:00,53.74,53.89,53.71,53.88,46700.0,47.2447,47.3765,47.2183,47.3677,46700.0
2012-07-05 12:10:00,53.88,53.89,53.78,53.81,59800.0,47.3677,47.3765,47.2798,47.3062,59800.0
2012-07-05 12:20:00,53.81,53.88,53.79,53.84,78600.0,47.3062,47.3677,47.2886,47.3326,78600.0
2012-07-05 12:30:00,53.85,53.86,53.81,53.83,49700.0,47.3414,47.3501,47.3062,47.3238,49700.0
2012-07-05 12:40:00,53.84,53.87,53.82,53.84,72000.0,47.3326,47.3589,47.315,47.3326,72000.0
2012-07-05 12:50:00,53.84,53.92,53.83,53.86,48800.0,47.3326,47.4029,47.3238,47.3501,48800.0
2012-07-05 13:00:00,53.86,53.93,53.84,53.9,48500.0,47.3501,47.4117,47.3326,47.3853,48500.0
2012-07-05 13:10:00,53.91,53.98,53.91,53.98,38700.0,47.3941,47.4556,47.3941,47.4556,38700.0
2012-07-05 13:20:00,53.98,54.04,53.92,53.95,81600.0,47.4556,47.5084,47.4029,47.4293,81600.0
2012-07-05 13:30:00,53.94,53.97,53.85,53.97,102400.0,47.4205,47.4469,47.3414,47.4469,102400.0
2012-07-05 13:40:00,53.97,54.01,53.96,53.97,53600.0,47.4469,47.482,47.4381,47.4469,53600.0
2012-07-05 13:50:00,53.97,54.09,53.96,54.09,53800.0,47.4469,47.5523,47.4381,47.5523,53800.0
2012-07-05 14:00:00,54.08,54.1,54.05,54.08,48500.0,47.5436,47.5611,47.5172,47.5436,48500.0
2012-07-05 14:10:00,54.08,54.1,54.03,54.05,72100.0,47.5436,47.5611,47.4996,47.5172,72100.0
2012-07-05 14:20:00,54.05,54.12,54.03,54.12,166200.0,47.5172,47.5787,47.4996,47.5787,166200.0
2012-07-05 14:30:00,54.11,54.14,54.08,54.12,57900.0,47.5699,47.5963,47.5436,47.5787,57900.0
2012-07-05 14:40:00,54.12,54.16,54.07,54.08,71000.0,47.5787,47.6139,47.5348,47.5436,71000.0
2012-07-05 14:50:00,54.08,54.35,54.01,54.35,220700.0,47.5436,47.7809,47.482,47.7809,220700.0
2012-07-05 15:00:00,54.35,54.57,54.31,54.56,138300.0,47.7809,47.9743,47.7458,47.9655,138300.0
2012-07-05 15:10:00,54.55,54.57,54.28,54.3,158100.0,47.9567,47.9743,47.7194,47.737,158100.0
2012-07-05 15:20:00,54.29,54.35,54.19,54.21,106400.0,47.7282,47.7809,47.6403,47.6578,106400.0
2012-07-05 15:30:00,54.22,54.37,54.19,54.33,106700.0,47.6666,47.7985,47.6403,47.7633,106700.0
2012-07-05 15:40:00,54.32,54.36,54.26,54.29,155800.0,47.7545,47.7897,47.7018,47.7282,155800.0
2012-07-05 15:50:00,54.3,54.35,54.25,54.27,236200.0,47.737,47.7809,47.693,47.7106,236200.0
2012-07-06 09:30:00,53.99,54.77,53.9,54.71,69800.0,47.4644,48.1502,47.3853,48.0974,69800.0
2012-07-06 09:40:00,54.71,55.0,54.7,54.97,100100.0,48.0974,48.3524,48.0886,48.326,100100.0
2012-07-06 09:50:00,54.98,55.0,54.84,54.94,91800.0,48.3348,48.3524,48.2117,48.2996,91800.0
2012-07-06 10:00:00,54.92,55.05,54.9,55.03,57700.0,48.282,48.3963,48.2644,48.3787,57700.0
2012-07-06 10:10:00,55.0,55.03,54.86,54.97,50700.0,48.3524,48.3787,48.2293,48.326,50700.0
2012-07-06 10:20:00,54.94,54.98,54.76,54.76,74100.0,48.2996,48.3348,48.1414,48.1414,74100.0
2012-07-06 10:30:00,54.76,54.81,54.71,54.75,20900.0,48.1414,48.1853,48.0974,48.1326,20900.0
2012-07-06 10:40:00,54.75,54.75,54.48,54.51,41700.0,48.1326,48.1326,47.8952,47.9216,41700.0
2012-07-06 10:50:00,54.51,54.66,54.51,54.59,39800.0,47.9216,48.0535,47.9216,47.9919,39800.0
2012-07-06 11:00:00,54.59,54.67,54.54,54.66,54300.0,47.9919,48.0622,47.948,48.0535,54300.0
2012-07-06 11:10:00,54.66,54.71,54.58,54.64,42800.0,48.0535,48.0974,47.9831,48.0359,42800.0
2012-07-06 11:20:00,54.64,54.64,54.5,54.56,25100.0,48.0359,48.0359,47.9128,47.9655,25100.0
2012-07-06 11:30:00,54.56,54.57,54.49,54.52,50900.0,47.9655,47.9743,47.904,47.9304,50900.0
2012-07-06 11:40:00,54.52,54.6,54.51,54.58,29400.0,47.9304,48.0007,47.9216,47.9831,29400.0
2012-07-06 11:50:00,54.58,54.6,54.56,54.58,25200.0,47.9831,48.0007,47.9655,47.9831,25200.0
2012-07-06 12:00:00,54.58,54.63,54.56,54.57,21100.0,47.9831,48.0271,47.9655,47.9743,21100.0
2012-07-06 12:10:00,54.57,54.6,54.55,54.57,17200.0,47.9743,48.0007,47.9567,47.9743,17200.0
2012-07-06 12:20:00,54.56,54.63,54.51,54.62,67500.0,47.9655,48.0271,47.9216,48.0183,67500.0
2012-07-06 12:30:00,54.62,54.64,54.55,54.58,26100.0,48.0183,48.0359,47.9567,47.9831,26100.0
2012-07-06 12:40:00,54.58,54.62,54.56,54.59,19000.0,47.9831,48.0183,47.9655,47.9919,19000.0
2012-07-06 12:50:00,54.59,54.63,54.57,54.6,21500.0,47.9919,48.0271,47.9743,48.0007,21500.0
2012-07-06 13:00:00,54.61,54.62,54.55,54.61,25300.0,48.0095,48.0183,47.9567,48.0095,25300.0
2012-07-06 13:10:00,54.62,54.74,54.62,54.67,80100.0,48.0183,48.1238,48.0183,48.0622,80100.0
2012-07-06 13:20:00,54.67,54.7,54.67,54.69,32700.0,48.0622,48.0886,48.0622,48.0798,32700.0
2012-07-06 13:30:00,54.69,54.7,54.68,54.69,20800.0,48.0798,48.0886,48.071,48.0798,20800.0
2012-07-06 13:40:00,54.7,54.7,54.66,54.69,38200.0,48.0886,48.0886,48.0535,48.0798,38200.0
2012-07-06 13:50:00,54.69,54.77,54.68,54.7,70800.0,48.0798,48.1502,48.071,48.0886,70800.0
2012-07-06 14:00:00,54.68,54.74,54.66,54.73,28600.0,48.071,48.1238,48.0535,48.115,28600.0
2012-07-06 14:10:00,54.73,54.74,54.59,54.59,42200.0,48.115,48.1238,47.9919,47.9919,42200.0
2012-07-06 14:20:00,54.57,54.63,54.54,54.54,23600.0,47.9743,48.0271,47.948,47.948,23600.0
2012-07-06 14:30:00,54.54,54.62,54.54,54.58,27100.0,47.948,48.0183,47.948,47.9831,27100.0
2012-07-06 14:40:00,54.58,54.61,54.52,54.54,38100.0,47.9831,48.0095,47.9304,47.948,38100.0
2012-07-06 14:50:00,54.54,54.62,54.43,54.44,58300.0,47.948,48.0183,47.8513,47.86,58300.0
2012-07-06 15:00:00,54.43,54.62,54.4,54.62,96300.0,47.8513,48.0183,47.8249,48.0183,96300.0
2012-07-06 15:10:00,54.62,54.65,54.57,54.58,37300.0,48.0183,48.0447,47.9743,47.9831,37300.0
2012-07-06 15:20:00,54.58,54.6,54.5,54.6,30100.0,47.9831,48.0007,47.9128,48.0007,30100.0
2012-07-06 15:30:00,54.61,54.66,54.55,54.55,31600.0,48.0095,48.0535,47.9567,47.9567,31600.0
2012-07-06 15:40:00,54.55,54.63,54.55,54.56,57100.0,47.9567,48.0271,47.9567,47.9655,57100.0
2012-07-06 15:50:00,54.55,54.61,54.53,54.56,141300.0,47.9567,48.0095,47.9392,47.9655,141300.0
2012-07-09 09:30:00,54.48,55.01,54.4,54.85,36300.0,47.8952,48.3611,47.8249,48.2205,36300.0
2012-07-09 09:40:00,54.81,54.81,54.67,54.75,34700.0,48.1853,48.1853,48.0622,48.1326,34700.0
2012-07-09 09:50:00,54.75,54.84,54.65,54.72,82200.0,48.1326,48.2117,48.0447,48.1062,82200.0
2012-07-09 10:00:00,54.69,54.82,54.63,54.74,50600.0,48.0798,48.1941,48.0271,48.1238,50600.0
2012-07-09 10:10:00,54.74,54.81,54.61,54.73,57500.0,48.1238,48.1853,48.0095,48.115,57500.0
2012-07-09 10:20:00,54.74,54.79,54.7,54.77,52500.0,48.1238,48.1677,48.0886,48.1502,52500.0
2012-07-09 10:30:00,54.76,55.07,54.74,54.97,104000.0,48.1414,48.4139,48.1238,48.326,104000.0
2012-07-09 10:40:00,54.97,54.98,54.84,54.86,23600.0,48.326,48.3348,48.2117,48.2293,23600.0
2012-07-09 10:50:00,54.85,54.86,54.73,54.82,19400.0,48.2205,48.2293,48.115,48.1941,19400.0
2012-07-09 11:00:00,54.83,54.93,54.8,54.81,59100.0,48.2029,48.2908,48.1765,48.1853,59100.0
2012-07-09 11:10:00,54.8,54.85,54.76,54.78,20800.0,48.1765,48.2205,48.1414,48.1589,20800.0
2012-07-09 11:20:00,54.79,54.81,54.74,54.74,38200.0,48.1677,48.1853,48.1238,48.1238,38200.0
2012-07-09 11:30:00,54.74,54.78,54.66,54.72,40700.0,48.1238,48.1589,48.0535,48.1062,40700.0
2012-07-09 11:40:00,54.72,54.75,54.69,54.72,21000.0,48.1062,48.1326,48.0798,48.1062,21000.0
2012-07-09 11:50:00,54.73,54.74,54.62,54.62,27200.0,48.115,48.1238,48.0183,48.0183,27200.0
2012-07-09 12:00:00,54.62,54.62,54.53,54.57,39500.0,48.0183,48.0183,47.9392,47.9743,39500.0
2012-07-09 12:10:00,54.58,54.63,54.53,54.56,42800.0,47.9831,48.0271,47.9392,47.9655,42800.0
2012-07-09 12:20:00,54.56,54.61,54.44,54.45,24100.0,47.9655,48.0095,47.86,47.8688,24100.0
2012-07-09 12:30:00,54.45,54.5,54.44,54.47,14800.0,47.8688,47.9128,47.86,47.8864,14800.0
2012-07-09 12:40:00,54.47,54.57,54.46,54.57,19600.0,47.8864,47.9743,47.8776,47.9743,19600.0
2012-07-09 12:50:00,54.56,54.62,54.55,54.59,23800.0,47.9655,48.0183,47.9567,47.9919,23800.0
2012-07-09 13:00:00,54.59,54.67,54.56,54.67,19600.0,47.9919,48.0622,47.9655,48.0622,19600.0
2012-07-09 13:10:00,54.68,54.73,54.65,54.73,15700.0,48.071,48.115,48.0447,48.115,15700.0
2012-07-09 13:20:00,54.72,54.77,54.69,54.77,10900.0,48.1062,48.1502,48.0798,48.1502,10900.0
2012-07-09 13:30:00,54.76,54.79,54.72,54.78,18300.0,48.1414,48.1677,48.1062,48.1589,18300.0
2012-07-09 13:40:00,54.78,54.8,54.74,54.76,16400.0,48.1589,48.1765,48.1238,48.1414,16400.0
2012-07-09 13:50:00,54.75,54.75,54.71,54.72,19700.0,48.1326,48.1326,48.0974,48.1062,19700.0
2012-07-09 14:00:00,54.72,54.75,54.71,54.73,12700.0,48.1062,48.1326,48.0974,48.115,12700.0
2012-07-09 14:10:00,54.73,54.76,54.66,54.71,32300.0,48.115,48.1414,48.0535,48.0974,32300.0
2012-07-09 14:20:00,54.71,54.78,54.67,54.78,18600.0,48.0974,48.1589,48.0622,48.1589,18600.0
2012-07-09 14:30:00,54.78,54.85,54.75,54.85,33000.0,48.1589,48.2205,48.1326,48.2205,33000.0
2012-07-09 14:40:00,54.85,54.86,54.77,54.8,20200.0,48.2205,48.2293,48.1502,48.1765,20200.0
2012-07-09 14:50:00,54.8,54.8,54.73,54.75,12500.0,48.1765,48.1765,48.115,48.1326,12500.0
2012-07-09 15:00:00,54.76,54.81,54.74,54.77,24000.0,48.1414,48.1853,48.1238,48.1502,24000.0
2012-07-09 15:10:00,54.77,54.79,54.72,54.76,17600.0,48.1502,48.1677,48.1062,48.1414,17600.0
2012-07-09 15:20:00,54.76,54.76,54.68,54.72,18200.0,48.1414,48.1414,48.071,48.1062,18200.0
2012-07-09 15:30:00,54.72,54.85,54.7,54.84,27500.0,48.1062,48.2205,48.0886,48.2117,27500.0
2012-07-09 15:40:00,54.84,54.99,54.83,54.93,118800.0,48.2117,48.3436,48.2029,48.2908,118800.0
2012-07-09 15:50:00,54.93,54.94,54.85,54.87,159700.0,48.2908,48.2996,48.2205,48.2381,159700.0
2012-07-10 09:30:00,55.04,55.25,54.88,55.21,81300.0,48.3875,48.5721,48.2469,48.537,81300.0
2012-07-10 09:40:00,55.22,55.48,55.15,55.45,73200.0,48.5458,48.7743,48.4842,48.748,73200.0
2012-07-10 09:50:00,55.41,56.04,55.36,55.97,174800.0,48.7128,49.2667,48.6688,49.2051,174800.0
2012-07-10 10:00:00,55.95,56.0,55.73,55.75,119600.0,49.1875,49.2315,48.9941,49.0117,119600.0
2012-07-10 10:10:00,55.73,55.76,55.59,55.65,97000.0,48.9941,49.0205,48.871,48.9238,97000.0
2012-07-10 10:20:00,55.62,55.66,55.6,55.62,96300.0,48.8974,48.9326,48.8798,48.8974,96300.0
2012-07-10 10:30:00,55.62,55.63,55.48,55.55,115000.0,48.8974,48.9062,48.7743,48.8359,115000.0
2012-07-10 10:40:00,55.55,55.76,55.54,55.64,64800.0,48.8359,49.0205,48.8271,48.915,64800.0
2012-07-10 10:50:00,55.63,55.75,55.53,55.74,53400.0,48.9062,49.0117,48.8183,49.0029,53400.0
2012-07-10 11:00:00,55.74,55.74,55.52,55.53,59400.0,49.0029,49.0029,48.8095,48.8183,59400.0
2012-07-10 11:10:00,55.53,55.59,55.48,55.59,50300.0,48.8183,48.871,48.7743,48.871,50300.0
2012-07-10 11:20:00,55.58,55.8,55.57,55.79,41600.0,48.8623,49.0557,48.8535,49.0469,41600.0
2012-07-10 11:30:00,55.78,55.81,55.61,55.71,140100.0,49.0381,49.0645,48.8886,48.9765,140100.0
2012-07-10 11:40:00,55.71,55.79,55.65,55.78,146700.0,48.9765,49.0469,48.9238,49.0381,146700.0
2012-07-10 11:50:00,55.77,55.88,55.76,55.8,53100.0,49.0293,49.126,49.0205,49.0557,53100.0
2012-07-10 12:00:00,55.81,56.0,55.75,56.0,56100.0,49.0645,49.2315,49.0117,49.2315,56100.0
2012-07-10 12:10:00,56.0,56.02,55.83,55.84,77800.0,49.2315,49.2491,49.082,49.0908,77800.0
2012-07-10 12:20:00,55.85,55.93,55.8,55.92,33200.0,49.0996,49.17,49.0557,49.1612,33200.0
2012-07-10 12:30:00,55.91,55.96,55.73,55.75,45500.0,49.1524,49.1963,48.9941,49.0117,45500.0
2012-07-10 12:40:00,55.75,55.77,55.72,55.75,28400.0,49.0117,49.0293,48.9853,49.0117,28400.0
2012-07-10 12:50:00,55.74,55.74,55.65,55.65,37600.0,49.0029,49.0029,48.9238,48.9238,37600.0
2012-07-10 13:00:00,55.65,55.76,55.64,55.75,19200.0,48.9238,49.0205,48.915,49.0117,19200.0
2012-07-10 13:10:00,55.75,55.76,55.66,55.74,25000.0,49.0117,49.0205,48.9326,49.0029,25000.0
2012-07-10 13:20:00,55.75,55.76,55.65,55.73,29800.0,49.0117,49.0205,48.9238,48.9941,29800.0
2012-07-10 13:30:00,55.73,55.8,55.65,55.8,43800.0,48.9941,49.0557,48.9238,49.0557,43800.0
2012-07-10 13:40:00,55.78,55.84,55.62,55.65,41500.0,49.0381,49.0908,48.8974,48.9238,41500.0
2012-07-10 13:50:00,55.66,55.73,55.65,55.68,43400.0,48.9326,48.9941,48.9238,48.9502,43400.0
2012-07-10 14:00:00,55.67,55.67,55.56,55.62,131400.0,48.9414,48.9414,48.8447,48.8974,131400.0
2012-07-10 14:10:00,55.61,55.71,55.55,55.55,55600.0,48.8886,48.9765,48.8359,48.8359,55600.0
2012-07-10 14:20:00,55.55,55.6,55.5,55.55,38400.0,48.8359,48.8798,48.7919,48.8359,38400.0
2012-07-10 14:30:00,55.54,55.61,55.53,55.55,62000.0,48.8271,48.8886,48.8183,48.8359,62000.0
2012-07-10 14:40:00,55.55,55.55,55.45,55.46,51600.0,48.8359,48.8359,48.748,48.7568,51600.0
2012-07-10 14:50:00,55.47,55.47,55.36,55.38,79500.0,48.7656,48.7656,48.6688,48.6864,79500.0
2012-07-10 15:00:00,55.38,55.41,55.25,55.41,217200.0,48.6864,48.7128,48.5721,48.7128,217200.0
2012-07-10 15:10:00,55.4,55.51,55.38,55.39,97700.0,48.704,48.8007,48.6864,48.6952,97700.0
2012-07-10 15:20:00,55.39,55.47,55.3,55.32,51100.0,48.6952,48.7656,48.6161,48.6337,51100.0
2012-07-10 15:30:00,55.33,55.36,55.25,55.28,82200.0,48.6425,48.6688,48.5721,48.5985,82200.0
2012-07-10 15:40:00,55.28,55.4,55.25,55.38,134800.0,48.5985,48.704,48.5721,48.6864,134800.0
2012-07-10 15:50:00,55.37,55.6,55.37,55.58,200600.0,48.6776,48.8798,48.6776,48.8623,200600.0
2012-07-11 09:30:00,55.51,55.56,55.16,55.43,109000.0,48.8007,48.8447,48.493,48.7304,109000.0
2012-07-11 09:40:00,55.45,55.46,55.25,55.3,87300.0,48.748,48.7568,48.5721,48.6161,87300.0
2012-07-11 09:50:00,55.3,55.49,55.26,55.44,84200.0,48.6161,48.7831,48.5809,48.7392,84200.0
2012-07-11 10:00:00,55.44,55.46,55.1,55.1,102700.0,48.7392,48.7568,48.4403,48.4403,102700.0
2012-07-11 10:10:00,55.1,55.13,54.92,54.94,87500.0,48.4403,48.4666,48.282,48.2996,87500.0
2012-07-11 10:20:00,54.96,55.04,54.94,54.97,36900.0,48.3172,48.3875,48.2996,48.326,36900.0
2012-07-11 10:30:00,54.98,55.0,54.89,54.91,53600.0,48.3348,48.3524,48.2557,48.2732,53600.0
2012-07-11 10:40:00,54.91,54.91,54.8,54.8,65500.0,48.2732,48.2732,48.1765,48.1765,65500.0
2012-07-11 10:50:00,54.8,54.86,54.73,54.75,46800.0,48.1765,48.2293,48.115,48.1326,46800.0
2012-07-11 11:00:00,54.75,54.91,54.74,54.9,28800.0,48.1326,48.2732,48.1238,48.2644,28800.0
2012-07-11 11:10:00,54.9,54.91,54.75,54.77,58900.0,48.2644,48.2732,48.1326,48.1502,58900.0
2012-07-11 11:20:00,54.78,54.89,54.76,54.76,34500.0,48.1589,48.2557,48.1414,48.1414,34500.0
2012-07-11 11:30:00,54.78,54.78,54.68,54.68,26300.0,48.1589,48.1589,48.071,48.071,26300.0
2012-07-11 11:40:00,54.68,54.81,54.6,54.8,40200.0,48.071,48.1853,48.0007,48.1765,40200.0
2012-07-11 11:50:00,54.8,54.88,54.73,54.73,37800.0,48.1765,48.2469,48.115,48.115,37800.0
2012-07-11 12:00:00,54.74,54.96,54.73,54.94,50200.0,48.1238,48.3172,48.115,48.2996,50200.0
2012-07-11 12:10:00,54.94,55.02,54.86,54.88,45100.0,48.2996,48.3699,48.2293,48.2469,45100.0
2012-07-11 12:20:00,54.87,54.94,54.85,54.86,21000.0,48.2381,48.2996,48.2205,48.2293,21000.0
2012-07-11 12:30:00,54.85,54.92,54.83,54.87,23800.0,48.2205,48.282,48.2029,48.2381,23800.0
2012-07-11 12:40:00,54.85,54.92,54.81,54.87,23300.0,48.2205,48.282,48.1853,48.2381,23300.0
2012-07-11 12:50:00,54.86,54.89,54.83,54.85,32500.0,48.2293,48.2557,48.2029,48.2205,32500.0
2012-07-11 13:00:00,54.85,54.86,54.76,54.76,27300.0,48.2205,48.2293,48.1414,48.1414,27300.0
2012-07-11 13:10:00,54.75,54.77,54.67,54.67,23300.0,48.1326,48.1502,48.0622,48.0622,23300.0
2012-07-11 13:20:00,54.67,54.73,54.67,54.68,40800.0,48.0622,48.115,48.0622,48.071,40800.0
2012-07-11 13:30:00,54.7,54.72,54.65,54.69,32600.0,48.0886,48.1062,48.0447,48.0798,32600.0
2012-07-11 13:40:00,54.68,54.79,54.67,54.74,37900.0,48.071,48.1677,48.0622,48.1238,37900.0
2012-07-11 13:50:00,54.76,54.81,54.75,54.78,26200.0,48.1414,48.1853,48.1326,48.1589,26200.0
2012-07-11 14:00:00,54.8,54.81,54.62,54.7,32300.0,48.1765,48.1853,48.0183,48.0886,32300.0
2012-07-11 14:10:00,54.7,54.74,54.64,54.7,19100.0,48.0886,48.1238,48.0359,48.0886,19100.0
2012-07-11 14:20:00,54.7,54.73,54.55,54.57,27000.0,48.0886,48.115,47.9567,47.9743,27000.0
2012-07-11 14:30:00,54.57,54.58,54.44,54.53,45200.0,47.9743,47.9831,47.86,47.9392,45200.0
2012-07-11 14:40:00,54.54,54.66,54.54,54.62,19600.0,47.948,48.0535,47.948,48.0183,19600.0
2012-07-11 14:50:00,54.62,54.65,54.53,54.55,28400.0,48.0183,48.0447,47.9392,47.9567,28400.0
2012-07-11 15:00:00,54.55,54.78,54.55,54.78,37700.0,47.9567,48.1589,47.9567,48.1589,37700.0
2012-07-11 15:10:00,54.77,54.78,54.69,54.75,43100.0,48.1502,48.1589,48.0798,48.1326,43100.0
2012-07-11 15:20:00,54.76,54.81,54.68,54.73,36300.0,48.1414,48.1853,48.071,48.115,36300.0
2012-07-11 15:30:00,54.72,54.79,54.72,54.75,34400.0,48.1062,48.1677,48.1062,48.1326,34400.0
2012-07-11 15:40:00,54.76,54.9,54.75,54.84,74800.0,48.1414,48.2644,48.1326,48.2117,74800.0
2012-07-11 15:50:00,54.84,54.92,54.82,54.92,97000.0,48.2117,48.282,48.1941,48.282,97000.0
2012-07-12 09:30:00,54.75,54.96,54.6,54.61,67300.0,48.1326,48.3172,48.0007,48.0095,67300.0
2012-07-12 09:40:00,54.6,54.65,54.43,54.43,49800.0,48.0007,48.0447,47.8513,47.8513,49800.0
2012-07-12 09:50:00,54.46,54.55,54.33,54.54,47600.0,47.8776,47.9567,47.7633,47.948,47600.0
2012-07-12 10:00:00,54.52,54.53,54.35,54.37,25700.0,47.9304,47.9392,47.7809,47.7985,25700.0
2012-07-12 10:10:00,54.37,54.45,54.2,54.22,63600.0,47.7985,47.8688,47.6491,47.6666,63600.0
2012-07-12 10:20:00,54.21,54.23,54.11,54.12,45000.0,47.6578,47.6754,47.5699,47.5787,45000.0
2012-07-12 10:30:00,54.13,54.16,54.04,54.12,59500.0,47.5875,47.6139,47.5084,47.5787,59500.0
2012-07-12 10:40:00,54.11,54.32,54.08,54.15,36100.0,47.5699,47.7545,47.5436,47.6051,36100.0
2012-07-12 10:50:00,54.16,54.32,54.16,54.28,35300.0,47.6139,47.7545,47.6139,47.7194,35300.0
2012-07-12 11:00:00,54.27,54.44,54.25,54.35,38500.0,47.7106,47.86,47.693,47.7809,38500.0
2012-07-12 11:10:00,54.36,54.47,54.35,54.45,24900.0,47.7897,47.8864,47.7809,47.8688,24900.0
2012-07-12 11:20:00,54.46,54.49,54.35,54.41,57000.0,47.8776,47.904,47.7809,47.8337,57000.0
2012-07-12 11:30:00,54.41,54.41,54.31,54.32,73800.0,47.8337,47.8337,47.7458,47.7545,73800.0
2012-07-12 11:40:00,54.32,54.59,54.32,54.57,57400.0,47.7545,47.9919,47.7545,47.9743,57400.0
2012-07-12 11:50:00,54.58,54.62,54.51,54.57,21000.0,47.9831,48.0183,47.9216,47.9743,21000.0
2012-07-12 12:00:00,54.58,54.59,54.51,54.51,39800.0,47.9831,47.9919,47.9216,47.9216,39800.0
2012-07-12 12:10:00,54.51,54.52,54.45,54.45,15600.0,47.9216,47.9304,47.8688,47.8688,15600.0
2012-07-12 12:20:00,54.45,54.47,54.39,54.39,79000.0,47.8688,47.8864,47.8161,47.8161,79000.0
2012-07-12 12:30:00,54.4,54.43,54.35,54.39,26500.0,47.8249,47.8513,47.7809,47.8161,26500.0
2012-07-12 12:40:00,54.38,54.43,54.37,54.37,31000.0,47.8073,47.8513,47.7985,47.7985,31000.0
2012-07-12 12:50:00,54.38,54.44,54.36,54.42,33000.0,47.8073,47.86,47.7897,47.8425,33000.0
2012-07-12 13:00:00,54.43,54.48,54.36,54.38,92500.0,47.8513,47.8952,47.7897,47.8073,92500.0
2012-07-12 13:10:00,54.37,54.43,54.37,54.37,92600.0,47.7985,47.8513,47.7985,47.7985,92600.0
2012-07-12 13:20:00,54.37,54.4,54.25,54.27,75500.0,47.7985,47.8249,47.693,47.7106,75500.0
2012-07-12 13:30:00,54.27,54.4,54.27,54.33,48700.0,47.7106,47.8249,47.7106,47.7633,48700.0
2012-07-12 13:40:00,54.34,54.37,54.26,54.31,136200.0,47.7721,47.7985,47.7018,47.7458,136200.0
2012-07-12 13:50:00,54.3,54.33,54.23,54.26,41300.0,47.737,47.7633,47.6754,47.7018,41300.0
2012-07-12 14:00:00,54.26,54.27,54.15,54.16,92100.0,47.7018,47.7106,47.6051,47.6139,92100.0
2012-07-12 14:10:00,54.15,54.21,54.1,54.16,62300.0,47.6051,47.6578,47.5611,47.6139,62300.0
2012-07-12 14:20:00,54.14,54.24,54.09,54.23,43600.0,47.5963,47.6842,47.5523,47.6754,43600.0
2012-07-12 14:30:00,54.24,54.36,54.23,54.33,37400.0,47.6842,47.7897,47.6754,47.7633,37400.0
2012-07-12 14:40:00,54.32,54.35,54.03,54.04,103800.0,47.7545,47.7809,47.4996,47.5084,103800.0
2012-07-12 14:50:00,54.04,54.17,54.04,54.15,96000.0,47.5084,47.6227,47.5084,47.6051,96000.0
2012-07-12 15:00:00,54.16,54.34,54.14,54.22,114200.0,47.6139,47.7721,47.5963,47.6666,114200.0
2012-07-12 15:10:00,54.22,54.23,54.11,54.15,99700.0,47.6666,47.6754,47.5699,47.6051,99700.0
2012-07-12 15:20:00,54.15,54.26,54.11,54.25,109200.0,47.6051,47.7018,47.5699,47.693,109200.0
2012-07-12 15:30:00,54.25,54.26,54.1,54.16,145800.0,47.693,47.7018,47.5611,47.6139,145800.0
2012-07-12 15:40:00,54.17,54.2,53.99,54.0,286100.0,47.6227,47.6491,47.4644,47.4732,286100.0
2012-07-12 15:50:00,54.0,54.14,53.95,54.0,269000.0,47.4732,47.5963,47.4293,47.4732,269000.0
2012-07-13 09:30:00,54.5,54.59,54.18,54.39,82500.0,47.9128,47.9919,47.6315,47.8161,82500.0
2012-07-13 09:40:00,54.4,54.55,54.25,54.39,61200.0,47.8249,47.9567,47.693,47.8161,61200.0
2012-07-13 09:50:00,54.4,54.44,54.06,54.14,67200.0,47.8249,47.86,47.526,47.5963,67200.0
2012-07-13 10:00:00,54.17,54.37,54.08,54.23,76100.0,47.6227,47.7985,47.5436,47.6754,76100.0
2012-07-13 10:10:00,54.23,54.28,54.15,54.21,84300.0,47.6754,47.7194,47.6051,47.6578,84300.0
2012-07-13 10:20:00,54.22,54.3,54.21,54.26,65600.0,47.6666,47.737,47.6578,47.7018,65600.0
2012-07-13 10:30:00,54.27,54.29,54.19,54.25,42100.0,47.7106,47.7282,47.6403,47.693,42100.0
2012-07-13 10:40:00,54.24,54.31,54.18,54.31,41100.0,47.6842,47.7458,47.6315,47.7458,41100.0
2012-07-13 10:50:00,54.31,54.44,54.28,54.4,23500.0,47.7458,47.86,47.7194,47.8249,23500.0
2012-07-13 11:00:00,54.41,54.49,54.39,54.48,35900.0,47.8337,47.904,47.8161,47.8952,35900.0
2012-07-13 11:10:00,54.48,54.48,54.3,54.36,39800.0,47.8952,47.8952,47.737,47.7897,39800.0
2012-07-13 11:20:00,54.37,54.41,54.3,54.33,31200.0,47.7985,47.8337,47.737,47.7633,31200.0
2012-07-13 11:30:00,54.33,54.37,54.25,54.31,45000.0,47.7633,47.7985,47.693,47.7458,45000.0
2012-07-13 11:40:00,54.31,54.46,54.31,54.4,20600.0,47.7458,47.8776,47.7458,47.8249,20600.0
2012-07-13 11:50:00,54.39,54.49,54.39,54.45,19500.0,47.8161,47.904,47.8161,47.8688,19500.0
2012-07-13 12:00:00,54.45,54.5,54.4,54.5,20900.0,47.8688,47.9128,47.8249,47.9128,20900.0
2012-07-13 12:10:00,54.5,54.56,54.45,54.56,26400.0,47.9128,47.9655,47.8688,47.9655,26400.0
2012-07-13 12:20:00,54.56,54.57,54.47,54.47,17600.0,47.9655,47.9743,47.8864,47.8864,17600.0
2012-07-13 12:30:00,54.46,54.5,54.46,54.5,15200.0,47.8776,47.9128,47.8776,47.9128,15200.0
2012-07-13 12:40:00,54.49,54.49,54.42,54.44,14000.0,47.904,47.904,47.8425,47.86,14000.0
2012-07-13 12:50:00,54.44,54.48,54.43,54.46,14400.0,47.86,47.8952,47.8513,47.8776,14400.0
2012-07-13 13:00:00,54.46,54.51,54.46,54.5,24200.0,47.8776,47.9216,47.8776,47.9128,24200.0
2012-07-13 13:10:00,54.5,54.56,54.5,54.55,43100.0,47.9128,47.9655,47.9128,47.9567,43100.0
2012-07-13 13:20:00,54.56,54.56,54.5,54.51,11000.0,47.9655,47.9655,47.9128,47.9216,11000.0
2012-07-13 13:30:00,54.49,54.57,54.49,54.57,9500.0,47.904,47.9743,47.904,47.9743,9500.0
2012-07-13 13:40:00,54.56,54.62,54.56,54.59,17000.0,47.9655,48.0183,47.9655,47.9919,17000.0
2012-07-13 13:50:00,54.59,54.6,54.55,54.56,16600.0,47.9919,48.0007,47.9567,47.9655,16600.0
2012-07-13 14:00:00,54.56,54.57,54.51,54.55,14500.0,47.9655,47.9743,47.9216,47.9567,14500.0
2012-07-13 14:10:00,54.56,54.63,54.53,54.63,22100.0,47.9655,48.0271,47.9392,48.0271,22100.0
2012-07-13 14:20:00,54.62,54.64,54.6,54.6,21200.0,48.0183,48.0359,48.0007,48.0007,21200.0
2012-07-13 14:30:00,54.61,54.61,54.48,54.5,36500.0,48.0095,48.0095,47.8952,47.9128,36500.0
2012-07-13 14:40:00,54.49,54.55,54.49,54.5,27100.0,47.904,47.9567,47.904,47.9128,27100.0
2012-07-13 14:50:00,54.5,54.51,54.47,54.5,24900.0,47.9128,47.9216,47.8864,47.9128,24900.0
2012-07-13 15:00:00,54.5,54.59,54.48,54.51,27900.0,47.9128,47.9919,47.8952,47.9216,27900.0
2012-07-13 15:10:00,54.52,54.58,54.5,54.58,43600.0,47.9304,47.9831,47.9128,47.9831,43600.0
2012-07-13 15:20:00,54.57,54.64,54.54,54.56,35100.0,47.9743,48.0359,47.948,47.9655,35100.0
2012-07-13 15:30:00,54.55,54.58,54.51,54.52,30300.0,47.9567,47.9831,47.9216,47.9304,30300.0
2012-07-13 15:40:00,54.53,54.56,54.45,54.47,77800.0,47.9392,47.9655,47.8688,47.8864,77800.0
2012-07-13 15:50:00,54.48,54.53,54.4,54.49,150900.0,47.8952,47.9392,47.8249,47.904,150900.0
2012-07-16 09:30:00,54.5,54.5,54.25,54.3,51200.0,47.9128,47.9128,47.693,47.737,51200.0
2012-07-16 09:40:00,54.28,54.45,54.03,54.2,100800.0,47.7194,47.8688,47.4996,47.6491,100800.0
2012-07-16 09:50:00,54.2,54.38,54.19,54.25,28500.0,47.6491,47.8073,47.6403,47.693,28500.0
2012-07-16 10:00:00,54.25,54.39,54.25,54.38,51000.0,47.693,47.8161,47.693,47.8073,51000.0
2012-07-16 10:10:00,54.36,54.45,54.36,54.43,38300.0,47.7897,47.8688,47.7897,47.8513,38300.0
2012-07-16 10:20:00,54.45,54.56,54.43,54.56,29600.0,47.8688,47.9655,47.8513,47.9655,29600.0
2012-07-16 10:30:00,54.56,54.81,54.56,54.8,32700.0,47.9655,48.1853,47.9655,48.1765,32700.0
2012-07-16 10:40:00,54.82,54.85,54.6,54.65,37600.0,48.1941,48.2205,48.0007,48.0447,37600.0
2012-07-16 10:50:00,54.64,54.78,54.63,54.76,24500.0,48.0359,48.1589,48.0271,48.1414,24500.0
2012-07-16 11:00:00,54.78,54.82,54.7,54.82,19200.0,48.1589,48.1941,48.0886,48.1941,19200.0
2012-07-16 11:10:00,54.82,54.92,54.8,54.91,19000.0,48.1941,48.282,48.1765,48.2732,19000.0
2012-07-16 11:20:00,54.9,54.9,54.81,54.86,26500.0,48.2644,48.2644,48.1853,48.2293,26500.0
2012-07-16 11:30:00,54.85,54.88,54.8,54.84,12300.0,48.2205,48.2469,48.1765,48.2117,12300.0
2012-07-16 11:40:00,54.83,54.85,54.78,54.78,9200.0,48.2029,48.2205,48.1589,48.1589,9200.0
2012-07-16 11:50:00,54.78,54.8,54.76,54.76,8400.0,48.1589,48.1765,48.1414,48.1414,8400.0
2012-07-16 12:00:00,54.79,54.9,54.79,54.87,40400.0,48.1677,48.2644,48.1677,48.2381,40400.0
2012-07-16 12:10:00,54.87,54.88,54.83,54.83,53200.0,48.2381,48.2469,48.2029,48.2029,53200.0
2012-07-16 12:20:00,54.83,54.85,54.8,54.81,23600.0,48.2029,48.2205,48.1765,48.1853,23600.0
2012-07-16 12:30:00,54.83,54.85,54.71,54.73,14000.0,48.2029,48.2205,48.0974,48.115,14000.0
2012-07-16 12:40:00,54.73,54.74,54.71,54.73,6000.0,48.115,48.1238,48.0974,48.115,6000.0
2012-07-16 12:50:00,54.74,54.8,54.74,54.79,11400.0,48.1238,48.1765,48.1238,48.1677,11400.0
2012-07-16 13:00:00,54.79,54.79,54.69,54.72,8300.0,48.1677,48.1677,48.0798,48.1062,8300.0
2012-07-16 13:10:00,54.7,54.76,54.68,54.72,15300.0,48.0886,48.1414,48.071,48.1062,15300.0
2012-07-16 13:20:00,54.72,54.73,54.65,54.65,17500.0,48.1062,48.115,48.0447,48.0447,17500.0
2012-07-16 13:30:00,54.66,54.73,54.63,54.64,16100.0,48.0535,48.115,48.0271,48.0359,16100.0
2012-07-16 13:40:00,54.63,54.68,54.59,54.61,12900.0,48.0271,48.071,47.9919,48.0095,12900.0
2012-07-16 13:50:00,54.62,54.63,54.54,54.54,14100.0,48.0183,48.0271,47.948,47.948,14100.0
2012-07-16 14:00:00,54.54,54.6,54.53,54.59,15400.0,47.948,48.0007,47.9392,47.9919,15400.0
2012-07-16 14:10:00,54.6,54.68,54.56,54.6,22100.0,48.0007,48.071,47.9655,48.0007,22100.0
2012-07-16 14:20:00,54.63,54.68,54.6,54.68,13700.0,48.0271,48.071,48.0007,48.071,13700.0
2012-07-16 14:30:00,54.68,54.74,54.67,54.73,26200.0,48.071,48.1238,48.0622,48.115,26200.0
2012-07-16 14:40:00,54.73,54.77,54.72,54.77,29500.0,48.115,48.1502,48.1062,48.1502,29500.0
2012-07-16 14:50:00,54.77,54.79,54.75,54.78,20700.0,48.1502,48.1677,48.1326,48.1589,20700.0
2012-07-16 15:00:00,54.77,54.79,54.67,54.69,39900.0,48.1502,48.1677,48.0622,48.0798,39900.0
2012-07-16 15:10:00,54.68,54.75,54.67,54.68,21500.0,48.071,48.1326,48.0622,48.071,21500.0
2012-07-16 15:20:00,54.69,54.69,54.6,54.63,20800.0,48.0798,48.0798,48.0007,48.0271,20800.0
2012-07-16 15:30:00,54.61,54.7,54.6,54.66,24300.0,48.0095,48.0886,48.0007,48.0535,24300.0
2012-07-16 15:40:00,54.67,54.68,54.49,54.52,58400.0,48.0622,48.071,47.904,47.9304,58400.0
2012-07-16 15:50:00,54.52,54.62,54.48,54.61,115900.0,47.9304,48.0183,47.8952,48.0095,115900.0
2012-07-17 09:30:00,54.81,54.84,54.42,54.53,105100.0,48.1853,48.2117,47.8425,47.9392,105100.0
2012-07-17 09:40:00,54.54,54.8,54.54,54.77,55000.0,47.948,48.1765,47.948,48.1502,55000.0
2012-07-17 09:50:00,54.74,54.79,54.62,54.75,16100.0,48.1238,48.1677,48.0183,48.1326,16100.0
2012-07-17 10:00:00,54.72,54.73,54.5,54.55,19400.0,48.1062,48.115,47.9128,47.9567,19400.0
2012-07-17 10:10:00,54.55,54.7,54.51,54.7,23800.0,47.9567,48.0886,47.9216,48.0886,23800.0
2012-07-17 10:20:00,54.7,54.72,54.65,54.72,35900.0,48.0886,48.1062,48.0447,48.1062,35900.0
2012-07-17 10:30:00,54.75,54.84,54.73,54.8,68800.0,48.1326,48.2117,48.115,48.1765,68800.0
2012-07-17 10:40:00,54.8,54.8,54.68,54.73,29900.0,48.1765,48.1765,48.071,48.115,29900.0
2012-07-17 10:50:00,54.73,54.83,54.71,54.82,33500.0,48.115,48.2029,48.0974,48.1941,33500.0
2012-07-17 11:00:00,54.82,54.98,54.81,54.97,37200.0,48.1941,48.3348,48.1853,48.326,37200.0
2012-07-17 11:10:00,54.98,55.09,54.95,54.96,53100.0,48.3348,48.4315,48.3084,48.3172,53100.0
2012-07-17 11:20:00,54.96,54.97,54.88,54.9,30800.0,48.3172,48.326,48.2469,48.2644,30800.0
2012-07-17 11:30:00,54.9,55.0,54.9,54.99,22500.0,48.2644,48.3524,48.2644,48.3436,22500.0
2012-07-17 11:40:00,55.0,55.0,54.92,54.97,30900.0,48.3524,48.3524,48.282,48.326,30900.0
2012-07-17 11:50:00,54.95,55.08,54.95,55.05,26800.0,48.3084,48.4227,48.3084,48.3963,26800.0
2012-07-17 12:00:00,55.06,55.15,54.98,55.05,44300.0,48.4051,48.4842,48.3348,48.3963,44300.0
2012-07-17 12:10:00,55.05,55.12,55.05,55.08,34400.0,48.3963,48.4579,48.3963,48.4227,34400.0
2012-07-17 12:20:00,55.08,55.1,55.05,55.05,15200.0,48.4227,48.4403,48.3963,48.3963,15200.0
2012-07-17 12:30:00,55.07,55.1,55.04,55.08,19400.0,48.4139,48.4403,48.3875,48.4227,19400.0
2012-07-17 12:40:00,55.07,55.07,55.02,55.02,18300.0,48.4139,48.4139,48.3699,48.3699,18300.0
2012-07-17 12:50:00,55.02,55.02,54.92,54.92,11700.0,48.3699,48.3699,48.282,48.282,11700.0
2012-07-17 13:00:00,54.93,54.96,54.92,54.94,8000.0,48.2908,48.3172,48.282,48.2996,8000.0
2012-07-17 13:10:00,54.93,55.0,54.92,54.98,14000.0,48.2908,48.3524,48.282,48.3348,14000.0
2012-07-17 13:20:00,54.98,55.12,54.98,55.11,11000.0,48.3348,48.4579,48.3348,48.4491,11000.0
2012-07-17 13:30:00,55.11,55.2,55.11,55.2,28000.0,48.4491,48.5282,48.4491,48.5282,28000.0
2012-07-17 13:40:00,55.2,55.23,55.19,55.21,24400.0,48.5282,48.5546,48.5194,48.537,24400.0
2012-07-17 13:50:00,55.22,55.22,55.19,55.21,13900.0,48.5458,48.5458,48.5194,48.537,13900.0
2012-07-17 14:00:00,55.2,55.21,55.13,55.13,16600.0,48.5282,48.537,48.4666,48.4666,16600.0
2012-07-17 14:10:00,55.14,55.16,55.09,55.16,20600.0,48.4754,48.493,48.4315,48.493,20600.0
2012-07-17 14:20:00,55.15,55.23,55.12,55.17,15200.0,48.4842,48.5546,48.4579,48.5018,15200.0
2012-07-17 14:30:00,55.17,55.23,55.17,55.22,17100.0,48.5018,48.5546,48.5018,48.5458,17100.0
2012-07-17 14:40:00,55.21,55.22,55.13,55.14,19900.0,48.537,48.5458,48.4666,48.4754,19900.0
2012-07-17 14:50:00,55.15,55.17,55.09,55.09,30200.0,48.4842,48.5018,48.4315,48.4315,30200.0
2012-07-17 15:00:00,55.11,55.12,55.02,55.1,48500.0,48.4491,48.4579,48.3699,48.4403,48500.0
2012-07-17 15:10:00,55.1,55.11,55.01,55.01,34500.0,48.4403,48.4491,48.3611,48.3611,34500.0
2012-07-17 15:20:00,55.01,55.01,54.94,54.94,34000.0,48.3611,48.3611,48.2996,48.2996,34000.0
2012-07-17 15:30:00,54.95,55.0,54.9,54.92,60200.0,48.3084,48.3524,48.2644,48.282,60200.0
2012-07-17 15:40:00,54.92,55.01,54.88,55.0,78600.0,48.282,48.3611,48.2469,48.3524,78600.0
2012-07-17 15:50:00,54.99,55.09,54.99,55.04,109100.0,48.3436,48.4315,48.3436,48.3875,109100.0
2012-07-18 09:30:00,55.0,55.33,54.56,55.07,164300.0,48.3524,48.6425,47.9655,48.4139,164300.0
2012-07-18 09:40:00,55.11,55.22,55.1,55.22,33800.0,48.4491,48.5458,48.4403,48.5458,33800.0
2012-07-18 09:50:00,55.22,55.22,55.12,55.17,30400.0,48.5458,48.5458,48.4579,48.5018,30400.0
2012-07-18 10:00:00,55.18,55.21,55.0,55.05,43000.0,48.5106,48.537,48.3524,48.3963,43000.0
2012-07-18 10:10:00,55.07,55.09,54.9,54.9,23400.0,48.4139,48.4315,48.2644,48.2644,23400.0
2012-07-18 10:20:00,54.94,54.97,54.69,54.79,64000.0,48.2996,48.326,48.0798,48.1677,64000.0
2012-07-18 10:30:00,54.79,54.91,54.72,54.88,60200.0,48.1677,48.2732,48.1062,48.2469,60200.0
2012-07-18 10:40:00,54.9,54.91,54.66,54.71,40400.0,48.2644,48.2732,48.0535,48.0974,40400.0
2012-07-18 10:50:00,54.71,54.71,54.66,54.67,15600.0,48.0974,48.0974,48.0535,48.0622,15600.0
2012-07-18 11:00:00,54.68,54.7,54.53,54.53,36600.0,48.071,48.0886,47.9392,47.9392,36600.0
2012-07-18 11:10:00,54.53,54.53,54.12,54.14,144600.0,47.9392,47.9392,47.5787,47.5963,144600.0
2012-07-18 11:20:00,54.15,54.25,54.12,54.23,110700.0,47.6051,47.693,47.5787,47.6754,110700.0
2012-07-18 11:30:00,54.23,54.23,54.15,54.2,58700.0,47.6754,47.6754,47.6051,47.6491,58700.0
2012-07-18 11:40:00,54.2,54.24,54.15,54.2,49600.0,47.6491,47.6842,47.6051,47.6491,49600.0
2012-07-18 11:50:00,54.2,54.21,54.15,54.21,61700.0,47.6491,47.6578,47.6051,47.6578,61700.0
2012-07-18 12:00:00,54.2,54.2,53.93,53.95,91600.0,47.6491,47.6491,47.4117,47.4293,91600.0
2012-07-18 12:10:00,53.95,53.95,53.85,53.86,72800.0,47.4293,47.4293,47.3414,47.3501,72800.0
2012-07-18 12:20:00,53.87,53.9,53.81,53.82,136100.0,47.3589,47.3853,47.3062,47.315,136100.0
2012-07-18 12:30:00,53.82,53.86,53.66,53.67,155100.0,47.315,47.3501,47.1743,47.1831,155100.0
2012-07-18 12:40:00,53.68,53.7,53.61,53.63,61400.0,47.1919,47.2095,47.1304,47.1479,61400.0
2012-07-18 12:50:00,53.62,53.63,53.37,53.45,150600.0,47.1392,47.1479,46.9194,46.9897,150600.0
2012-07-18 13:00:00,53.45,53.59,53.43,53.54,74600.0,46.9897,47.1128,46.9721,47.0688,74600.0
2012-07-18 13:10:00,53.55,53.56,53.3,53.31,67200.0,47.0776,47.0864,46.8578,46.8666,67200.0
2012-07-18 13:20:00,53.31,53.59,53.3,53.58,54800.0,46.8666,47.1128,46.8578,47.104,54800.0
2012-07-18 13:30:00,53.58,53.6,53.47,53.47,72700.0,47.104,47.1216,47.0073,47.0073,72700.0
2012-07-18 13:40:00,53.48,53.6,53.47,53.5,113000.0,47.0161,47.1216,47.0073,47.0337,113000.0
2012-07-18 13:50:00,53.5,53.5,53.34,53.5,88200.0,47.0337,47.0337,46.893,47.0337,88200.0
2012-07-18 14:00:00,53.5,53.84,53.47,53.75,360100.0,47.0337,47.3326,47.0073,47.2534,360100.0
2012-07-18 14:10:00,53.75,53.76,53.58,53.63,78700.0,47.2534,47.2622,47.104,47.1479,78700.0
2012-07-18 14:20:00,53.63,53.66,53.54,53.63,86800.0,47.1479,47.1743,47.0688,47.1479,86800.0
2012-07-18 14:30:00,53.63,53.63,53.45,53.5,59900.0,47.1479,47.1479,46.9897,47.0337,59900.0
2012-07-18 14:40:00,53.5,53.51,53.37,53.4,43300.0,47.0337,47.0424,46.9194,46.9457,43300.0
2012-07-18 14:50:00,53.4,53.41,53.33,53.39,67300.0,46.9457,46.9545,46.8842,46.937,67300.0
2012-07-18 15:00:00,53.4,53.57,53.39,53.57,151900.0,46.9457,47.0952,46.937,47.0952,151900.0
2012-07-18 15:10:00,53.56,53.61,53.49,53.58,136700.0,47.0864,47.1304,47.0249,47.104,136700.0
2012-07-18 15:20:00,53.58,53.83,53.58,53.81,184100.0,47.104,47.3238,47.104,47.3062,184100.0
2012-07-18 15:30:00,53.81,54.02,53.75,53.82,252100.0,47.3062,47.4908,47.2534,47.315,252100.0
2012-07-18 15:40:00,53.82,53.83,53.59,53.62,207100.0,47.315,47.3238,47.1128,47.1392,207100.0
2012-07-18 15:50:00,53.62,53.78,53.62,53.75,406100.0,47.1392,47.2798,47.1392,47.2534,406100.0
2012-07-19 09:30:00,53.87,54.24,53.25,53.68,343900.0,47.3589,47.6842,46.8139,47.1919,343900.0
2012-07-19 09:40:00,53.66,54.05,53.55,54.01,106400.0,47.1743,47.5172,47.0776,47.482,106400.0
2012-07-19 09:50:00,53.99,54.0,53.37,53.51,244000.0,47.4644,47.4732,46.9194,47.0424,244000.0
2012-07-19 10:00:00,53.48,53.48,52.8,52.88,417600.0,47.0161,47.0161,46.4183,46.4886,417600.0
2012-07-19 10:10:00,52.89,53.31,52.88,53.31,157000.0,46.4974,46.8666,46.4886,46.8666,157000.0
2012-07-19 10:20:00,53.31,53.31,52.97,53.03,61900.0,46.8666,46.8666,46.5677,46.6205,61900.0
2012-07-19 10:30:00,53.04,53.17,52.91,52.92,47700.0,46.6293,46.7435,46.515,46.5238,47700.0
2012-07-19 10:40:00,52.92,53.04,52.84,52.86,118900.0,46.5238,46.6293,46.4534,46.471,118900.0
2012-07-19 10:50:00,52.86,52.91,52.8,52.8,86500.0,46.471,46.515,46.4183,46.4183,86500.0
2012-07-19 11:00:00,52.81,52.88,52.69,52.73,102800.0,46.4271,46.4886,46.3216,46.3567,102800.0
2012-07-19 11:10:00,52.75,52.9,52.72,52.88,162500.0,46.3743,46.5062,46.3479,46.4886,162500.0
2012-07-19 11:20:00,52.89,52.9,52.36,52.55,216800.0,46.4974,46.5062,46.0314,46.1985,216800.0
2012-07-19 11:30:00,52.55,52.88,52.55,52.83,125500.0,46.1985,46.4886,46.1985,46.4446,125500.0
2012-07-19 11:40:00,52.84,52.91,52.78,52.87,112200.0,46.4534,46.515,46.4007,46.4798,112200.0
2012-07-19 11:50:00,52.87,52.87,52.78,52.8,90900.0,46.4798,46.4798,46.4007,46.4183,90900.0
2012-07-19 12:00:00,52.8,52.84,52.78,52.84,20500.0,46.4183,46.4534,46.4007,46.4534,20500.0
2012-07-19 12:10:00,52.84,52.84,52.61,52.79,58000.0,46.4534,46.4534,46.2512,46.4095,58000.0
2012-07-19 12:20:00,52.8,52.84,52.73,52.82,114100.0,46.4183,46.4534,46.3567,46.4358,114100.0
2012-07-19 12:30:00,52.82,53.22,52.57,52.58,131100.0,46.4358,46.7875,46.2161,46.2249,131100.0
2012-07-19 12:40:00,52.58,52.65,52.36,52.63,148400.0,46.2249,46.2864,46.0314,46.2688,148400.0
2012-07-19 12:50:00,52.64,52.76,52.63,52.65,41500.0,46.2776,46.3831,46.2688,46.2864,41500.0
2012-07-19 13:00:00,52.65,52.71,52.62,52.69,31200.0,46.2864,46.3391,46.26,46.3216,31200.0
2012-07-19 13:10:00,52.69,52.72,52.62,52.62,32800.0,46.3216,46.3479,46.26,46.26,32800.0
2012-07-19 13:20:00,52.63,52.63,52.4,52.49,127000.0,46.2688,46.2688,46.0666,46.1457,127000.0
2012-07-19 13:30:00,52.5,52.62,52.5,52.52,32800.0,46.1545,46.26,46.1545,46.1721,32800.0
2012-07-19 13:40:00,52.52,52.6,52.49,52.59,29700.0,46.1721,46.2424,46.1457,46.2336,29700.0
2012-07-19 13:50:00,52.58,52.61,52.36,52.42,99100.0,46.2249,46.2512,46.0314,46.0842,99100.0
2012-07-19 14:00:00,52.42,52.6,52.37,52.59,104700.0,46.0842,46.2424,46.0402,46.2336,104700.0
2012-07-19 14:10:00,52.6,52.73,52.59,52.61,105900.0,46.2424,46.3567,46.2336,46.2512,105900.0
2012-07-19 14:20:00,52.63,52.68,52.58,52.67,124200.0,46.2688,46.3128,46.2249,46.304,124200.0
2012-07-19 14:30:00,52.67,52.77,52.64,52.77,84300.0,46.304,46.3919,46.2776,46.3919,84300.0
2012-07-19 14:40:00,52.76,52.77,52.57,52.57,126600.0,46.3831,46.3919,46.2161,46.2161,126600.0
2012-07-19 14:50:00,52.58,52.6,52.52,52.56,34900.0,46.2249,46.2424,46.1721,46.2073,34900.0
2012-07-19 15:00:00,52.55,52.69,52.51,52.69,82800.0,46.1985,46.3216,46.1633,46.3216,82800.0
2012-07-19 15:10:00,52.69,52.77,52.66,52.69,45600.0,46.3216,46.3919,46.2952,46.3216,45600.0
2012-07-19 15:20:00,52.7,52.78,52.66,52.78,50700.0,46.3304,46.4007,46.2952,46.4007,50700.0
2012-07-19 15:30:00,52.78,52.78,52.64,52.65,143400.0,46.4007,46.4007,46.2776,46.2864,143400.0
2012-07-19 15:40:00,52.65,52.68,52.62,52.63,134900.0,46.2864,46.3128,46.26,46.2688,134900.0
2012-07-19 15:50:00,52.63,52.63,52.24,52.27,578700.0,46.2688,46.2688,45.9259,45.9523,578700.0
2012-07-20 09:30:00,52.25,52.29,51.41,51.94,433200.0,45.9347,45.9699,45.1963,45.6622,433200.0
2012-07-20 09:40:00,51.94,52.43,51.93,52.25,222900.0,45.6622,46.093,45.6534,45.9347,222900.0
2012-07-20 09:50:00,52.25,52.5,52.16,52.49,52800.0,45.9347,46.1545,45.8556,46.1457,52800.0
2012-07-20 10:00:00,52.49,52.8,52.39,52.8,89900.0,46.1457,46.4183,46.0578,46.4183,89900.0
2012-07-20 10:10:00,52.8,52.84,52.62,52.73,75400.0,46.4183,46.4534,46.26,46.3567,75400.0
2012-07-20 10:20:00,52.73,52.94,52.72,52.94,70100.0,46.3567,46.5413,46.3479,46.5413,70100.0
2012-07-20 10:30:00,52.92,52.92,52.75,52.92,34900.0,46.5238,46.5238,46.3743,46.5238,34900.0
2012-07-20 10:40:00,52.93,52.97,52.79,52.97,55500.0,46.5326,46.5677,46.4095,46.5677,55500.0
2012-07-20 10:50:00,52.95,52.99,52.78,52.98,56700.0,46.5501,46.5853,46.4007,46.5765,56700.0
2012-07-20 11:00:00,52.99,53.02,52.85,52.97,87100.0,46.5853,46.6117,46.4622,46.5677,87100.0
2012-07-20 11:10:00,52.96,53.0,52.9,52.97,65100.0,46.5589,46.5941,46.5062,46.5677,65100.0
2012-07-20 11:20:00,52.97,52.98,52.84,52.84,30400.0,46.5677,46.5765,46.4534,46.4534,30400.0
2012-07-20 11:30:00,52.82,52.86,52.51,52.52,110200.0,46.4358,46.471,46.1633,46.1721,110200.0
2012-07-20 11:40:00,52.54,52.56,52.43,52.52,110400.0,46.1897,46.2073,46.093,46.1721,110400.0
2012-07-20 11:50:00,52.52,52.58,52.43,52.5,54200.0,46.1721,46.2249,46.093,46.1545,54200.0
2012-07-20 12:00:00,52.5,52.67,52.48,52.63,90800.0,46.1545,46.304,46.1369,46.2688,90800.0
2012-07-20 12:10:00,52.64,52.7,52.6,52.64,11800.0,46.2776,46.3304,46.2424,46.2776,11800.0
2012-07-20 12:20:00,52.64,52.69,52.6,52.62,19200.0,46.2776,46.3216,46.2424,46.26,19200.0
2012-07-20 12:30:00,52.63,52.64,52.48,52.51,35300.0,46.2688,46.2776,46.1369,46.1633,35300.0
2012-07-20 12:40:00,52.51,52.57,52.46,52.46,26400.0,46.1633,46.2161,46.1194,46.1194,26400.0
2012-07-20 12:50:00,52.46,52.5,52.43,52.45,101100.0,46.1194,46.1545,46.093,46.1106,101100.0
2012-07-20 13:00:00,52.45,52.52,52.4,52.48,24300.0,46.1106,46.1721,46.0666,46.1369,24300.0
2012-07-20 13:10:00,52.48,52.57,52.47,52.57,39100.0,46.1369,46.2161,46.1282,46.2161,39100.0
2012-07-20 13:20:00,52.57,52.57,52.43,52.44,27300.0,46.2161,46.2161,46.093,46.1018,27300.0
2012-07-20 13:30:00,52.44,52.55,52.38,52.42,75400.0,46.1018,46.1985,46.049,46.0842,75400.0
2012-07-20 13:40:00,52.41,52.44,52.39,52.44,21300.0,46.0754,46.1018,46.0578,46.1018,21300.0
2012-07-20 13:50:00,52.44,52.5,52.43,52.45,63500.0,46.1018,46.1545,46.093,46.1106,63500.0
2012-07-20 14:00:00,52.45,52.49,52.43,52.44,34300.0,46.1106,46.1457,46.093,46.1018,34300.0
2012-07-20 14:10:00,52.45,52.55,52.43,52.54,21500.0,46.1106,46.1985,46.093,46.1897,21500.0
2012-07-20 14:20:00,52.54,52.56,52.49,52.51,26700.0,46.1897,46.2073,46.1457,46.1633,26700.0
2012-07-20 14:30:00,52.51,52.51,52.45,52.5,56700.0,46.1633,46.1633,46.1106,46.1545,56700.0
2012-07-20 14:40:00,52.5,52.51,52.4,52.42,31400.0,46.1545,46.1633,46.0666,46.0842,31400.0
2012-07-20 14:50:00,52.42,52.43,52.34,52.42,43600.0,46.0842,46.093,46.0139,46.0842,43600.0
2012-07-20 15:00:00,52.43,52.51,52.43,52.5,34900.0,46.093,46.1633,46.093,46.1545,34900.0
2012-07-20 15:10:00,52.5,52.51,52.46,52.51,93900.0,46.1545,46.1633,46.1194,46.1633,93900.0
2012-07-20 15:20:00,52.51,52.57,52.48,52.55,51800.0,46.1633,46.2161,46.1369,46.1985,51800.0
2012-07-20 15:30:00,52.55,52.58,52.48,52.58,258400.0,46.1985,46.2249,46.1369,46.2249,258400.0
2012-07-20 15:40:00,52.58,52.59,52.34,52.34,132400.0,46.2249,46.2336,46.0139,46.0139,132400.0
2012-07-20 15:50:00,52.33,52.36,52.27,52.35,238500.0,46.0051,46.0314,45.9523,46.0227,238500.0
2012-07-23 09:30:00,51.65,51.97,51.34,51.44,361200.0,45.4073,45.6886,45.1347,45.2226,361200.0
2012-07-23 09:40:00,51.43,51.52,50.86,51.03,212500.0,45.2139,45.293,44.7127,44.8622,212500.0
2012-07-23 09:50:00,51.1,51.23,50.95,51.02,46800.0,44.9237,45.038,44.7919,44.8534,46800.0
2012-07-23 10:00:00,50.98,51.12,50.88,51.05,72700.0,44.8182,44.9413,44.7303,44.8798,72700.0
2012-07-23 10:10:00,51.04,51.14,50.95,51.09,67100.0,44.871,44.9589,44.7919,44.9149,67100.0
2012-07-23 10:20:00,51.13,51.33,51.05,51.32,72400.0,44.9501,45.1259,44.8798,45.1171,72400.0
2012-07-23 10:30:00,51.31,51.44,51.29,51.4,61700.0,45.1084,45.2226,45.0908,45.1875,61700.0
2012-07-23 10:40:00,51.42,51.46,51.37,51.39,51300.0,45.2051,45.2402,45.1611,45.1787,51300.0
2012-07-23 10:50:00,51.39,51.6,51.37,51.59,68300.0,45.1787,45.3633,45.1611,45.3545,68300.0
2012-07-23 11:00:00,51.59,51.79,51.55,51.72,92700.0,45.3545,45.5303,45.3193,45.4688,92700.0
2012-07-23 11:10:00,51.72,52.0,51.72,51.87,73900.0,45.4688,45.715,45.4688,45.6007,73900.0
2012-07-23 11:20:00,51.88,51.92,51.68,51.8,34900.0,45.6095,45.6446,45.4336,45.5391,34900.0
2012-07-23 11:30:00,51.81,51.81,51.65,51.66,12400.0,45.5479,45.5479,45.4073,45.4161,12400.0
2012-07-23 11:40:00,51.68,51.8,51.66,51.8,15200.0,45.4336,45.5391,45.4161,45.5391,15200.0
2012-07-23 11:50:00,51.8,51.88,51.79,51.82,20800.0,45.5391,45.6095,45.5303,45.5567,20800.0
2012-07-23 12:00:00,51.83,51.83,51.6,51.65,31200.0,45.5655,45.5655,45.3633,45.4073,31200.0
2012-07-23 12:10:00,51.66,51.75,51.64,51.67,15600.0,45.4161,45.4952,45.3985,45.4248,15600.0
2012-07-23 12:20:00,51.66,51.78,51.66,51.75,15300.0,45.4161,45.5215,45.4161,45.4952,15300.0
2012-07-23 12:30:00,51.76,51.91,51.7,51.89,27200.0,45.504,45.6358,45.4512,45.6183,27200.0
2012-07-23 12:40:00,51.89,51.92,51.84,51.84,14200.0,45.6183,45.6446,45.5743,45.5743,14200.0
2012-07-23 12:50:00,51.85,51.96,51.83,51.86,20200.0,45.5831,45.6798,45.5655,45.5919,20200.0
2012-07-23 13:00:00,51.88,51.88,51.78,51.87,25700.0,45.6095,45.6095,45.5215,45.6007,25700.0
2012-07-23 13:10:00,51.86,51.86,51.77,51.81,18800.0,45.5919,45.5919,45.5128,45.5479,18800.0
2012-07-23 13:20:00,51.81,51.88,51.8,51.84,20800.0,45.5479,45.6095,45.5391,45.5743,20800.0
2012-07-23 13:30:00,51.84,51.93,51.84,51.93,30700.0,45.5743,45.6534,45.5743,45.6534,30700.0
2012-07-23 13:40:00,51.92,51.98,51.9,51.97,26600.0,45.6446,45.6974,45.627,45.6886,26600.0
2012-07-23 13:50:00,51.97,52.12,51.96,52.12,76900.0,45.6886,45.8205,45.6798,45.8205,76900.0
2012-07-23 14:00:00,52.12,52.2,52.08,52.14,43400.0,45.8205,45.8908,45.7853,45.838,43400.0
2012-07-23 14:10:00,52.14,52.17,52.02,52.07,21700.0,45.838,45.8644,45.7325,45.7765,21700.0
2012-07-23 14:20:00,52.08,52.15,52.06,52.15,27800.0,45.7853,45.8468,45.7677,45.8468,27800.0
2012-07-23 14:30:00,52.15,52.22,52.15,52.17,82800.0,45.8468,45.9084,45.8468,45.8644,82800.0
2012-07-23 14:40:00,52.16,52.18,52.08,52.16,54500.0,45.8556,45.8732,45.7853,45.8556,54500.0
2012-07-23 14:50:00,52.14,52.22,52.07,52.07,113800.0,45.838,45.9084,45.7765,45.7765,113800.0
2012-07-23 15:00:00,52.06,52.12,51.98,52.01,201500.0,45.7677,45.8205,45.6974,45.7237,201500.0
2012-07-23 15:10:00,52.01,52.04,51.94,52.01,188000.0,45.7237,45.7501,45.6622,45.7237,188000.0
2012-07-23 15:20:00,52.01,52.08,52.0,52.04,39400.0,45.7237,45.7853,45.715,45.7501,39400.0
2012-07-23 15:30:00,52.03,52.37,52.0,52.31,103100.0,45.7413,46.0402,45.715,45.9875,103100.0
2012-07-23 15:40:00,52.32,52.47,52.31,52.47,157500.0,45.9963,46.1282,45.9875,46.1282,157500.0
2012-07-23 15:50:00,52.46,52.52,52.28,52.32,244900.0,46.1194,46.1721,45.9611,45.9963,244900.0
2012-07-24 09:30:00,52.61,52.94,52.47,52.57,243700.0,46.2512,46.5413,46.1282,46.2161,243700.0
2012-07-24 09:40:00,52.59,52.8,52.56,52.66,50000.0,46.2336,46.4183,46.2073,46.2952,50000.0
2012-07-24 09:50:00,52.65,52.8,52.62,52.64,165800.0,46.2864,46.4183,46.26,46.2776,165800.0
2012-07-24 10:00:00,52.66,52.71,52.48,52.5,93100.0,46.2952,46.3391,46.1369,46.1545,93100.0
2012-07-24 10:10:00,52.49,52.57,52.36,52.49,43500.0,46.1457,46.2161,46.0314,46.1457,43500.0
2012-07-24 10:20:00,52.48,52.52,52.39,52.46,160200.0,46.1369,46.1721,46.0578,46.1194,160200.0
2012-07-24 10:30:00,52.46,52.72,52.45,52.67,47600.0,46.1194,46.3479,46.1106,46.304,47600.0
2012-07-24 10:40:00,52.66,52.69,52.51,52.61,89000.0,46.2952,46.3216,46.1633,46.2512,89000.0
2012-07-24 10:50:00,52.61,52.88,52.58,52.77,165600.0,46.2512,46.4886,46.2249,46.3919,165600.0
2012-07-24 11:00:00,52.77,52.84,52.76,52.84,40000.0,46.3919,46.4534,46.3831,46.4534,40000.0
2012-07-24 11:10:00,52.83,52.86,52.78,52.81,69400.0,46.4446,46.471,46.4007,46.4271,69400.0
2012-07-24 11:20:00,52.79,52.8,52.69,52.73,201400.0,46.4095,46.4183,46.3216,46.3567,201400.0
2012-07-24 11:30:00,52.71,52.76,52.59,52.62,43300.0,46.3391,46.3831,46.2336,46.26,43300.0
2012-07-24 11:40:00,52.6,52.62,52.55,52.6,30000.0,46.2424,46.26,46.1985,46.2424,30000.0
2012-07-24 11:50:00,52.6,52.63,52.52,52.56,34300.0,46.2424,46.2688,46.1721,46.2073,34300.0
2012-07-24 12:00:00,52.54,52.56,52.39,52.49,227000.0,46.1897,46.2073,46.0578,46.1457,227000.0
2012-07-24 12:10:00,52.48,52.48,52.27,52.35,36300.0,46.1369,46.1369,45.9523,46.0227,36300.0
2012-07-24 12:20:00,52.36,52.36,52.12,52.28,55400.0,46.0314,46.0314,45.8205,45.9611,55400.0
2012-07-24 12:30:00,52.28,52.28,52.16,52.2,37700.0,45.9611,45.9611,45.8556,45.8908,37700.0
2012-07-24 12:40:00,52.2,52.21,52.12,52.13,59400.0,45.8908,45.8996,45.8205,45.8292,59400.0
2012-07-24 12:50:00,52.13,52.32,52.09,52.31,70500.0,45.8292,45.9963,45.7941,45.9875,70500.0
2012-07-24 13:00:00,52.31,52.31,52.15,52.16,11400.0,45.9875,45.9875,45.8468,45.8556,11400.0
2012-07-24 13:10:00,52.16,52.36,52.15,52.3,29000.0,45.8556,46.0314,45.8468,45.9787,29000.0
2012-07-24 13:20:00,52.3,52.35,52.27,52.34,26200.0,45.9787,46.0227,45.9523,46.0139,26200.0
2012-07-24 13:30:00,52.34,52.41,52.3,52.34,42300.0,46.0139,46.0754,45.9787,46.0139,42300.0
2012-07-24 13:40:00,52.35,52.44,52.32,52.32,30800.0,46.0227,46.1018,45.9963,45.9963,30800.0
2012-07-24 13:50:00,52.31,52.48,52.3,52.47,41900.0,45.9875,46.1369,45.9787,46.1282,41900.0
2012-07-24 14:00:00,52.46,52.49,52.36,52.37,83100.0,46.1194,46.1457,46.0314,46.0402,83100.0
2012-07-24 14:10:00,52.37,52.45,52.3,52.42,193200.0,46.0402,46.1106,45.9787,46.0842,193200.0
2012-07-24 14:20:00,52.42,52.43,52.29,52.39,78300.0,46.0842,46.093,45.9699,46.0578,78300.0
2012-07-24 14:30:00,52.39,52.52,52.37,52.51,65400.0,46.0578,46.1721,46.0402,46.1633,65400.0
2012-07-24 14:40:00,52.5,52.57,52.42,52.47,66400.0,46.1545,46.2161,46.0842,46.1282,66400.0
2012-07-24 14:50:00,52.47,52.53,52.37,52.5,67400.0,46.1282,46.1809,46.0402,46.1545,67400.0
2012-07-24 15:00:00,52.5,52.56,52.47,52.47,84900.0,46.1545,46.2073,46.1282,46.1282,84900.0
2012-07-24 15:10:00,52.46,52.52,52.36,52.45,70700.0,46.1194,46.1721,46.0314,46.1106,70700.0
2012-07-24 15:20:00,52.44,52.63,52.43,52.58,159300.0,46.1018,46.2688,46.093,46.2249,159300.0
2012-07-24 15:30:00,52.58,52.6,52.48,52.57,126400.0,46.2249,46.2424,46.1369,46.2161,126400.0
2012-07-24 15:40:00,52.56,52.62,52.44,52.44,116100.0,46.2073,46.26,46.1018,46.1018,116100.0
2012-07-24 15:50:00,52.45,52.54,52.39,52.46,326800.0,46.1106,46.1897,46.0578,46.1194,326800.0
2012-07-25 09:30:00,50.98,51.0,49.42,50.36,845200.0,44.8182,44.8358,43.4468,44.2732,845200.0
2012-07-25 09:40:00,50.37,50.84,50.22,50.81,275600.0,44.282,44.6952,44.1501,44.6688,275600.0
2012-07-25 09:50:00,50.81,51.09,50.79,50.97,280700.0,44.6688,44.9149,44.6512,44.8094,280700.0
2012-07-25 10:00:00,50.99,51.0,50.58,50.7,97200.0,44.827,44.8358,44.4666,44.5721,97200.0
2012-07-25 10:10:00,50.7,51.25,50.62,51.06,112100.0,44.5721,45.0556,44.5018,44.8886,112100.0
2012-07-25 10:20:00,51.07,51.12,50.82,51.01,40400.0,44.8974,44.9413,44.6776,44.8446,40400.0
2012-07-25 10:30:00,51.02,51.29,51.0,51.13,103400.0,44.8534,45.0908,44.8358,44.9501,103400.0
2012-07-25 10:40:00,51.12,51.17,50.95,51.01,108800.0,44.9413,44.9853,44.7919,44.8446,108800.0
2012-07-25 10:50:00,51.01,51.04,50.69,50.97,131000.0,44.8446,44.871,44.5633,44.8094,131000.0
2012-07-25 11:00:00,51.0,51.18,51.0,51.05,35000.0,44.8358,44.9941,44.8358,44.8798,35000.0
2012-07-25 11:10:00,51.05,51.11,51.01,51.01,24500.0,44.8798,44.9325,44.8446,44.8446,24500.0
2012-07-25 11:20:00,51.03,51.06,51.0,51.03,32800.0,44.8622,44.8886,44.8358,44.8622,32800.0
2012-07-25 11:30:00,51.03,51.14,50.94,51.08,189400.0,44.8622,44.9589,44.7831,44.9062,189400.0
2012-07-25 11:40:00,51.07,51.11,50.96,51.07,116600.0,44.8974,44.9325,44.8007,44.8974,116600.0
2012-07-25 11:50:00,51.07,51.11,50.98,51.0,101700.0,44.8974,44.9325,44.8182,44.8358,101700.0
2012-07-25 12:00:00,51.0,51.05,50.98,51.01,78800.0,44.8358,44.8798,44.8182,44.8446,78800.0
2012-07-25 12:10:00,51.02,51.03,50.91,50.93,64700.0,44.8534,44.8622,44.7567,44.7743,64700.0
2012-07-25 12:20:00,50.95,50.98,50.91,50.93,26100.0,44.7919,44.8182,44.7567,44.7743,26100.0
2012-07-25 12:30:00,50.95,51.01,50.91,51.0,51300.0,44.7919,44.8446,44.7567,44.8358,51300.0
2012-07-25 12:40:00,50.98,51.02,50.95,50.98,62200.0,44.8182,44.8534,44.7919,44.8182,62200.0
2012-07-25 12:50:00,50.99,51.02,50.92,50.97,95400.0,44.827,44.8534,44.7655,44.8094,95400.0
2012-07-25 13:00:00,50.97,51.1,50.97,51.04,56100.0,44.8094,44.9237,44.8094,44.871,56100.0
2012-07-25 13:10:00,51.05,51.1,51.0,51.09,39900.0,44.8798,44.9237,44.8358,44.9149,39900.0
2012-07-25 13:20:00,51.09,51.09,51.0,51.07,88400.0,44.9149,44.9149,44.8358,44.8974,88400.0
2012-07-25 13:30:00,51.07,51.07,51.0,51.01,175000.0,44.8974,44.8974,44.8358,44.8446,175000.0
2012-07-25 13:40:00,51.04,51.15,51.0,51.11,79300.0,44.871,44.9677,44.8358,44.9325,79300.0
2012-07-25 13:50:00,51.12,51.16,51.08,51.11,108900.0,44.9413,44.9765,44.9062,44.9325,108900.0
2012-07-25 14:00:00,51.1,51.16,51.08,51.08,171400.0,44.9237,44.9765,44.9062,44.9062,171400.0
2012-07-25 14:10:00,51.08,51.13,51.06,51.12,79600.0,44.9062,44.9501,44.8886,44.9413,79600.0
2012-07-25 14:20:00,51.11,51.18,51.1,51.16,180800.0,44.9325,44.9941,44.9237,44.9765,180800.0
2012-07-25 14:30:00,51.17,51.34,51.1,51.24,58600.0,44.9853,45.1347,44.9237,45.0468,58600.0
2012-07-25 14:40:00,51.24,51.31,51.2,51.27,69000.0,45.0468,45.1084,45.0117,45.0732,69000.0
2012-07-25 14:50:00,51.27,51.28,51.2,51.25,56600.0,45.0732,45.082,45.0117,45.0556,56600.0
2012-07-25 15:00:00,51.25,51.36,51.24,51.31,92500.0,45.0556,45.1523,45.0468,45.1084,92500.0
2012-07-25 15:10:00,51.31,51.33,51.25,51.28,76100.0,45.1084,45.1259,45.0556,45.082,76100.0
2012-07-25 15:20:00,51.3,51.31,51.15,51.29,126800.0,45.0996,45.1084,44.9677,45.0908,126800.0
2012-07-25 15:30:00,51.27,51.34,51.22,51.29,168600.0,45.0732,45.1347,45.0292,45.0908,168600.0
2012-07-25 15:40:00,51.28,51.38,51.22,51.36,170900.0,45.082,45.1699,45.0292,45.1523,170900.0
2012-07-25 15:50:00,51.35,51.43,51.25,51.29,310600.0,45.1435,45.2139,45.0556,45.0908,310600.0
2012-07-26 09:30:00,51.57,51.97,51.3,51.43,218000.0,45.3369,45.6886,45.0996,45.2139,218000.0
2012-07-26 09:40:00,51.43,51.58,51.36,51.44,84300.0,45.2139,45.3457,45.1523,45.2226,84300.0
2012-07-26 09:50:00,51.44,51.5,51.35,51.37,57900.0,45.2226,45.2754,45.1435,45.1611,57900.0
2012-07-26 10:00:00,51.35,51.39,51.14,51.21,185200.0,45.1435,45.1787,44.9589,45.0204,185200.0
2012-07-26 10:10:00,51.22,51.29,51.04,51.16,159400.0,45.0292,45.0908,44.871,44.9765,159400.0
2012-07-26 10:20:00,51.17,51.19,50.97,51.03,217100.0,44.9853,45.0029,44.8094,44.8622,217100.0
2012-07-26 10:30:00,51.04,51.07,50.8,50.86,153400.0,44.871,44.8974,44.66,44.7127,153400.0
2012-07-26 10:40:00,50.85,50.92,50.58,50.87,147000.0,44.704,44.7655,44.4666,44.7215,147000.0
2012-07-26 10:50:00,50.87,51.08,50.85,51.03,142400.0,44.7215,44.9062,44.704,44.8622,142400.0
2012-07-26 11:00:00,51.06,51.19,50.97,50.98,113300.0,44.8886,45.0029,44.8094,44.8182,113300.0
2012-07-26 11:10:00,50.97,51.0,50.89,50.9,164100.0,44.8094,44.8358,44.7391,44.7479,164100.0
2012-07-26 11:20:00,50.9,50.94,50.85,50.9,111900.0,44.7479,44.7831,44.704,44.7479,111900.0
2012-07-26 11:30:00,50.91,51.09,50.9,50.97,56400.0,44.7567,44.9149,44.7479,44.8094,56400.0
2012-07-26 11:40:00,50.96,51.01,50.95,50.95,82600.0,44.8007,44.8446,44.7919,44.7919,82600.0
2012-07-26 11:50:00,50.95,51.0,50.9,50.95,75300.0,44.7919,44.8358,44.7479,44.7919,75300.0
2012-07-26 12:00:00,50.95,51.04,50.93,51.02,108400.0,44.7919,44.871,44.7743,44.8534,108400.0
2012-07-26 12:10:00,51.02,51.15,50.98,51.06,66800.0,44.8534,44.9677,44.8182,44.8886,66800.0
2012-07-26 12:20:00,51.13,51.29,51.09,51.29,31200.0,44.9501,45.0908,44.9149,45.0908,31200.0
2012-07-26 12:30:00,51.27,51.37,51.26,51.27,97900.0,45.0732,45.1611,45.0644,45.0732,97900.0
2012-07-26 12:40:00,51.27,51.27,51.23,51.24,34800.0,45.0732,45.0732,45.038,45.0468,34800.0
2012-07-26 12:50:00,51.23,51.34,51.23,51.27,61300.0,45.038,45.1347,45.038,45.0732,61300.0
2012-07-26 13:00:00,51.27,51.3,51.24,51.29,72100.0,45.0732,45.0996,45.0468,45.0908,72100.0
2012-07-26 13:10:00,51.29,51.3,51.24,51.26,67100.0,45.0908,45.0996,45.0468,45.0644,67100.0
2012-07-26 13:20:00,51.26,51.31,51.19,51.26,112700.0,45.0644,45.1084,45.0029,45.0644,112700.0
2012-07-26 13:30:00,51.26,51.39,51.24,51.32,59500.0,45.0644,45.1787,45.0468,45.1171,59500.0
2012-07-26 13:40:00,51.33,51.33,51.27,51.29,51100.0,45.1259,45.1259,45.0732,45.0908,51100.0
2012-07-26 13:50:00,51.3,51.33,51.26,51.29,38700.0,45.0996,45.1259,45.0644,45.0908,38700.0
2012-07-26 14:00:00,51.3,51.32,51.27,51.29,49200.0,45.0996,45.1171,45.0732,45.0908,49200.0
2012-07-26 14:10:00,51.3,51.33,51.23,51.25,41500.0,45.0996,45.1259,45.038,45.0556,41500.0
2012-07-26 14:20:00,51.26,51.29,51.2,51.27,49200.0,45.0644,45.0908,45.0117,45.0732,49200.0
2012-07-26 14:30:00,51.28,51.29,51.2,51.26,109600.0,45.082,45.0908,45.0117,45.0644,109600.0
2012-07-26 14:40:00,51.25,51.28,51.22,51.25,60400.0,45.0556,45.082,45.0292,45.0556,60400.0
2012-07-26 14:50:00,51.25,51.28,51.22,51.23,152100.0,45.0556,45.082,45.0292,45.038,152100.0
2012-07-26 15:00:00,51.23,51.28,51.13,51.17,86100.0,45.038,45.082,44.9501,44.9853,86100.0
2012-07-26 15:10:00,51.17,51.23,51.14,51.14,108200.0,44.9853,45.038,44.9589,44.9589,108200.0
2012-07-26 15:20:00,51.15,51.18,51.05,51.06,142600.0,44.9677,44.9941,44.8798,44.8886,142600.0
2012-07-26 15:30:00,51.05,51.1,51.03,51.07,110100.0,44.8798,44.9237,44.8622,44.8974,110100.0
2012-07-26 15:40:00,51.07,51.33,51.05,51.18,121800.0,44.8974,45.1259,44.8798,44.9941,121800.0
2012-07-26 15:50:00,51.18,51.29,51.16,51.29,209500.0,44.9941,45.0908,44.9765,45.0908,209500.0
2012-07-27 09:30:00,51.45,51.58,51.3,51.43,207800.0,45.2314,45.3457,45.0996,45.2139,207800.0
2012-07-27 09:40:00,51.42,51.49,51.35,51.41,102200.0,45.2051,45.2666,45.1435,45.1963,102200.0
2012-07-27 09:50:00,51.4,51.45,51.32,51.38,54100.0,45.1875,45.2314,45.1171,45.1699,54100.0
2012-07-27 10:00:00,51.38,51.4,51.03,51.08,109000.0,45.1699,45.1875,44.8622,44.9062,109000.0
2012-07-27 10:10:00,51.08,51.1,51.02,51.05,105100.0,44.9062,44.9237,44.8534,44.8798,105100.0
2012-07-27 10:20:00,51.04,51.31,51.04,51.19,89800.0,44.871,45.1084,44.871,45.0029,89800.0
2012-07-27 10:30:00,51.2,51.25,51.16,51.21,47300.0,45.0117,45.0556,44.9765,45.0204,47300.0
2012-07-27 10:40:00,51.25,51.45,51.17,51.44,44200.0,45.0556,45.2314,44.9853,45.2226,44200.0
2012-07-27 10:50:00,51.44,51.45,51.25,51.26,69300.0,45.2226,45.2314,45.0556,45.0644,69300.0
2012-07-27 11:00:00,51.31,51.31,51.16,51.26,83200.0,45.1084,45.1084,44.9765,45.0644,83200.0
2012-07-27 11:10:00,51.27,51.31,51.23,51.28,41400.0,45.0732,45.1084,45.038,45.082,41400.0
2012-07-27 11:20:00,51.3,51.32,51.26,51.27,30600.0,45.0996,45.1171,45.0644,45.0732,30600.0
2012-07-27 11:30:00,51.27,51.35,51.18,51.18,68600.0,45.0732,45.1435,44.9941,44.9941,68600.0
2012-07-27 11:40:00,51.18,51.26,51.18,51.19,42200.0,44.9941,45.0644,44.9941,45.0029,42200.0
2012-07-27 11:50:00,51.2,51.26,51.02,51.02,81200.0,45.0117,45.0644,44.8534,44.8534,81200.0
2012-07-27 12:00:00,51.04,51.08,50.84,50.92,187300.0,44.871,44.9062,44.6952,44.7655,187300.0
2012-07-27 12:10:00,50.95,51.02,50.9,50.91,31900.0,44.7919,44.8534,44.7479,44.7567,31900.0
2012-07-27 12:20:00,50.92,51.05,50.91,51.04,50900.0,44.7655,44.8798,44.7567,44.871,50900.0
2012-07-27 12:30:00,51.05,51.06,50.92,50.94,123600.0,44.8798,44.8886,44.7655,44.7831,123600.0
2012-07-27 12:40:00,50.95,51.1,50.86,51.1,55600.0,44.7919,44.9237,44.7127,44.9237,55600.0
2012-07-27 12:50:00,51.07,51.08,50.97,51.0,37200.0,44.8974,44.9062,44.8094,44.8358,37200.0
2012-07-27 13:00:00,51.0,51.02,50.93,50.98,30800.0,44.8358,44.8534,44.7743,44.8182,30800.0
2012-07-27 13:10:00,50.99,51.0,50.88,50.89,65400.0,44.827,44.8358,44.7303,44.7391,65400.0
2012-07-27 13:20:00,50.91,51.03,50.89,51.0,56500.0,44.7567,44.8622,44.7391,44.8358,56500.0
2012-07-27 13:30:00,51.0,51.17,50.94,51.06,146800.0,44.8358,44.9853,44.7831,44.8886,146800.0
2012-07-27 13:40:00,51.08,51.2,51.04,51.04,63400.0,44.9062,45.0117,44.871,44.871,63400.0
2012-07-27 13:50:00,51.04,51.14,51.0,51.0,68700.0,44.871,44.9589,44.8358,44.8358,68700.0
2012-07-27 14:00:00,51.0,51.11,50.95,50.96,51800.0,44.8358,44.9325,44.7919,44.8007,51800.0
2012-07-27 14:10:00,50.99,51.02,50.82,50.82,74500.0,44.827,44.8534,44.6776,44.6776,74500.0
2012-07-27 14:20:00,50.83,51.0,50.77,50.91,74500.0,44.6864,44.8358,44.6336,44.7567,74500.0
2012-07-27 14:30:00,50.89,51.04,50.85,50.94,93000.0,44.7391,44.871,44.704,44.7831,93000.0
2012-07-27 14:40:00,50.92,51.0,50.87,50.91,43400.0,44.7655,44.8358,44.7215,44.7567,43400.0
2012-07-27 14:50:00,50.91,50.99,50.9,50.96,46300.0,44.7567,44.827,44.7479,44.8007,46300.0
2012-07-27 15:00:00,50.96,51.11,50.95,51.03,60400.0,44.8007,44.9325,44.7919,44.8622,60400.0
2012-07-27 15:10:00,51.03,51.08,50.92,50.95,110700.0,44.8622,44.9062,44.7655,44.7919,110700.0
2012-07-27 15:20:00,50.95,51.07,50.91,51.07,129700.0,44.7919,44.8974,44.7567,44.8974,129700.0
2012-07-27 15:30:00,51.07,51.08,50.9,51.04,213100.0,44.8974,44.9062,44.7479,44.871,213100.0
2012-07-27 15:40:00,51.03,51.08,51.0,51.01,136300.0,44.8622,44.9062,44.8358,44.8446,136300.0
2012-07-27 15:50:00,51.01,51.02,50.84,50.96,178400.0,44.8446,44.8534,44.6952,44.8007,178400.0
2012-07-30 09:30:00,51.47,51.64,50.9,51.16,180200.0,45.249,45.3985,44.7479,44.9765,180200.0
2012-07-30 09:40:00,51.15,51.25,51.13,51.19,108500.0,44.9677,45.0556,44.9501,45.0029,108500.0
2012-07-30 09:50:00,51.19,51.44,51.18,51.37,78900.0,45.0029,45.2226,44.9941,45.1611,78900.0
2012-07-30 10:00:00,51.38,51.46,51.3,51.43,124600.0,45.1699,45.2402,45.0996,45.2139,124600.0
2012-07-30 10:10:00,51.43,51.45,51.34,51.41,65400.0,45.2139,45.2314,45.1347,45.1963,65400.0
2012-07-30 10:20:00,51.42,51.46,51.35,51.37,27600.0,45.2051,45.2402,45.1435,45.1611,27600.0
2012-07-30 10:30:00,51.37,51.44,51.22,51.34,72800.0,45.1611,45.2226,45.0292,45.1347,72800.0
2012-07-30 10:40:00,51.35,51.42,51.12,51.17,50300.0,45.1435,45.2051,44.9413,44.9853,50300.0
2012-07-30 10:50:00,51.15,51.23,51.09,51.14,34900.0,44.9677,45.038,44.9149,44.9589,34900.0
2012-07-30 11:00:00,51.14,51.18,51.09,51.09,45000.0,44.9589,44.9941,44.9149,44.9149,45000.0
2012-07-30 11:10:00,51.09,51.1,50.77,50.78,141100.0,44.9149,44.9237,44.6336,44.6424,141100.0
2012-07-30 11:20:00,50.8,51.02,50.78,50.96,46700.0,44.66,44.8534,44.6424,44.8007,46700.0
2012-07-30 11:30:00,50.96,50.98,50.82,50.86,59100.0,44.8007,44.8182,44.6776,44.7127,59100.0
2012-07-30 11:40:00,50.86,50.96,50.82,50.89,54000.0,44.7127,44.8007,44.6776,44.7391,54000.0
2012-07-30 11:50:00,50.94,50.98,50.82,50.9,68600.0,44.7831,44.8182,44.6776,44.7479,68600.0
2012-07-30 12:00:00,50.91,50.99,50.85,50.89,39400.0,44.7567,44.827,44.704,44.7391,39400.0
2012-07-30 12:10:00,50.89,50.96,50.86,50.93,22800.0,44.7391,44.8007,44.7127,44.7743,22800.0
2012-07-30 12:20:00,50.92,50.93,50.85,50.9,20600.0,44.7655,44.7743,44.704,44.7479,20600.0
2012-07-30 12:30:00,50.89,50.9,50.86,50.89,34100.0,44.7391,44.7479,44.7127,44.7391,34100.0
2012-07-30 12:40:00,50.89,50.96,50.86,50.87,33200.0,44.7391,44.8007,44.7127,44.7215,33200.0
2012-07-30 12:50:00,50.89,50.95,50.83,50.85,38900.0,44.7391,44.7919,44.6864,44.704,38900.0
2012-07-30 13:00:00,50.86,50.95,50.85,50.92,46900.0,44.7127,44.7919,44.704,44.7655,46900.0
2012-07-30 13:10:00,50.92,50.96,50.9,50.9,26800.0,44.7655,44.8007,44.7479,44.7479,26800.0
2012-07-30 13:20:00,50.89,50.95,50.85,50.86,28300.0,44.7391,44.7919,44.704,44.7127,28300.0
2012-07-30 13:30:00,50.86,50.94,50.85,50.88,50800.0,44.7127,44.7831,44.704,44.7303,50800.0
2012-07-30 13:40:00,50.88,50.92,50.84,50.86,38000.0,44.7303,44.7655,44.6952,44.7127,38000.0
2012-07-30 13:50:00,50.86,50.91,50.68,50.68,127300.0,44.7127,44.7567,44.5545,44.5545,127300.0
2012-07-30 14:00:00,50.69,50.76,50.68,50.7,62500.0,44.5633,44.6248,44.5545,44.5721,62500.0
2012-07-30 14:10:00,50.7,50.75,50.65,50.66,110100.0,44.5721,44.616,44.5281,44.5369,110100.0
2012-07-30 14:20:00,50.66,50.7,50.53,50.54,98500.0,44.5369,44.5721,44.4226,44.4314,98500.0
2012-07-30 14:30:00,50.55,50.57,50.37,50.38,154400.0,44.4402,44.4578,44.282,44.2908,154400.0
2012-07-30 14:40:00,50.38,50.64,50.37,50.63,203200.0,44.2908,44.5193,44.282,44.5105,203200.0
2012-07-30 14:50:00,50.64,50.66,50.55,50.61,139800.0,44.5193,44.5369,44.4402,44.493,139800.0
2012-07-30 15:00:00,50.62,50.64,50.54,50.6,141600.0,44.5018,44.5193,44.4314,44.4842,141600.0
2012-07-30 15:10:00,50.61,50.79,50.55,50.79,109400.0,44.493,44.6512,44.4402,44.6512,109400.0
2012-07-30 15:20:00,50.76,50.83,50.68,50.78,79400.0,44.6248,44.6864,44.5545,44.6424,79400.0
2012-07-30 15:30:00,50.8,50.83,50.72,50.73,71700.0,44.66,44.6864,44.5897,44.5985,71700.0
2012-07-30 15:40:00,50.72,50.99,50.72,50.91,166600.0,44.5897,44.827,44.5897,44.7567,166600.0
2012-07-30 15:50:00,50.92,51.04,50.91,50.95,281000.0,44.7655,44.871,44.7567,44.7919,281000.0
2012-07-31 09:30:00,51.0,51.08,50.32,50.87,333000.0,44.8358,44.9062,44.238,44.7215,333000.0
2012-07-31 09:40:00,50.86,51.12,50.86,51.0,214600.0,44.7127,44.9413,44.7127,44.8358,214600.0
2012-07-31 09:50:00,50.98,51.08,50.92,51.06,65900.0,44.8182,44.9062,44.7655,44.8886,65900.0
2012-07-31 10:00:00,51.08,51.19,51.03,51.1,41800.0,44.9062,45.0029,44.8622,44.9237,41800.0
2012-07-31 10:10:00,51.06,51.08,51.0,51.05,37600.0,44.8886,44.9062,44.8358,44.8798,37600.0
2012-07-31 10:20:00,51.04,51.07,50.94,51.01,91900.0,44.871,44.8974,44.7831,44.8446,91900.0
2012-07-31 10:30:00,51.01,51.06,51.0,51.02,36800.0,44.8446,44.8886,44.8358,44.8534,36800.0
2012-07-31 10:40:00,51.02,51.05,51.0,51.03,126800.0,44.8534,44.8798,44.8358,44.8622,126800.0
2012-07-31 10:50:00,51.03,51.06,50.83,50.86,69300.0,44.8622,44.8886,44.6864,44.7127,69300.0
2012-07-31 11:00:00,50.86,50.95,50.82,50.83,64800.0,44.7127,44.7919,44.6776,44.6864,64800.0
2012-07-31 11:10:00,50.85,51.01,50.84,50.99,42700.0,44.704,44.8446,44.6952,44.827,42700.0
2012-07-31 11:20:00,50.99,51.0,50.93,50.98,36100.0,44.827,44.8358,44.7743,44.8182,36100.0
2012-07-31 11:30:00,50.98,51.01,50.9,50.96,34700.0,44.8182,44.8446,44.7479,44.8007,34700.0
2012-07-31 11:40:00,50.96,50.99,50.91,50.95,42800.0,44.8007,44.827,44.7567,44.7919,42800.0
2012-07-31 11:50:00,50.97,50.97,50.88,50.91,50900.0,44.8094,44.8094,44.7303,44.7567,50900.0
2012-07-31 12:00:00,50.89,50.95,50.83,50.95,39000.0,44.7391,44.7919,44.6864,44.7919,39000.0
2012-07-31 12:10:00,50.97,51.0,50.89,50.97,24400.0,44.8094,44.8358,44.7391,44.8094,24400.0
2012-07-31 12:20:00,50.97,50.99,50.91,50.97,22000.0,44.8094,44.827,44.7567,44.8094,22000.0
2012-07-31 12:30:00,50.97,50.98,50.9,50.95,34000.0,44.8094,44.8182,44.7479,44.7919,34000.0
2012-07-31 12:40:00,50.95,50.95,50.91,50.94,24100.0,44.7919,44.7919,44.7567,44.7831,24100.0
2012-07-31 12:50:00,50.95,50.95,50.87,50.9,68200.0,44.7919,44.7919,44.7215,44.7479,68200.0
2012-07-31 13:00:00,50.9,50.95,50.88,50.9,39800.0,44.7479,44.7919,44.7303,44.7479,39800.0
2012-07-31 13:10:00,50.9,50.94,50.89,50.92,44200.0,44.7479,44.7831,44.7391,44.7655,44200.0
2012-07-31 13:20:00,50.92,50.95,50.85,50.85,114000.0,44.7655,44.7919,44.704,44.704,114000.0
2012-07-31 13:30:00,50.85,50.95,50.84,50.95,86500.0,44.704,44.7919,44.6952,44.7919,86500.0
2012-07-31 13:40:00,50.95,50.97,50.92,50.92,43800.0,44.7919,44.8094,44.7655,44.7655,43800.0
2012-07-31 13:50:00,50.93,50.97,50.88,50.93,48300.0,44.7743,44.8094,44.7303,44.7743,48300.0
2012-07-31 14:00:00,50.93,50.97,50.9,50.93,58100.0,44.7743,44.8094,44.7479,44.7743,58100.0
2012-07-31 14:10:00,50.94,51.03,50.94,51.02,74300.0,44.7831,44.8622,44.7831,44.8534,74300.0
2012-07-31 14:20:00,51.02,51.06,50.98,51.06,44700.0,44.8534,44.8886,44.8182,44.8886,44700.0
2012-07-31 14:30:00,51.06,51.17,51.04,51.15,75600.0,44.8886,44.9853,44.871,44.9677,75600.0
2012-07-31 14:40:00,51.17,51.25,51.15,51.23,48700.0,44.9853,45.0556,44.9677,45.038,48700.0
2012-07-31 14:50:00,51.23,51.26,51.18,51.2,35100.0,45.038,45.0644,44.9941,45.0117,35100.0
2012-07-31 15:00:00,51.18,51.19,51.07,51.12,36900.0,44.9941,45.0029,44.8974,44.9413,36900.0
2012-07-31 15:10:00,51.12,51.12,51.0,51.0,21800.0,44.9413,44.9413,44.8358,44.8358,21800.0
2012-07-31 15:20:00,51.0,51.05,50.98,51.04,35300.0,44.8358,44.8798,44.8182,44.871,35300.0
2012-07-31 15:30:00,51.02,51.08,51.0,51.05,40400.0,44.8534,44.9062,44.8358,44.8798,40400.0
2012-07-31 15:40:00,51.04,51.12,51.0,51.03,61900.0,44.871,44.9413,44.8358,44.8622,61900.0
2012-07-31 15:50:00,51.04,51.13,50.96,51.05,159500.0,44.871,44.9501,44.8007,44.8798,159500.0
2012-08-01 09:30:00,51.38,51.5,51.04,51.21,203400.0,45.1699,45.2754,44.871,45.0204,203400.0
2012-08-01 09:40:00,51.21,51.44,51.05,51.27,88600.0,45.0204,45.2226,44.8798,45.0732,88600.0
2012-08-01 09:50:00,51.23,51.39,51.21,51.35,55100.0,45.038,45.1787,45.0204,45.1435,55100.0
2012-08-01 10:00:00,51.34,51.38,51.16,51.29,27100.0,45.1347,45.1699,44.9765,45.0908,27100.0
2012-08-01 10:10:00,51.29,51.39,51.16,51.24,129000.0,45.0908,45.1787,44.9765,45.0468,129000.0
2012-08-01 10:20:00,51.23,51.31,51.18,51.3,40200.0,45.038,45.1084,44.9941,45.0996,40200.0
2012-08-01 10:30:00,51.31,51.31,51.23,51.28,27500.0,45.1084,45.1084,45.038,45.082,27500.0
2012-08-01 10:40:00,51.28,51.36,51.25,51.28,23700.0,45.082,45.1523,45.0556,45.082,23700.0
2012-08-01 10:50:00,51.27,51.33,51.25,51.3,19800.0,45.0732,45.1259,45.0556,45.0996,19800.0
2012-08-01 11:00:00,51.3,51.4,51.29,51.4,27900.0,45.0996,45.1875,45.0908,45.1875,27900.0
2012-08-01 11:10:00,51.34,51.37,51.3,51.33,26600.0,45.1347,45.1611,45.0996,45.1259,26600.0
2012-08-01 11:20:00,51.34,51.4,51.31,51.36,42700.0,45.1347,45.1875,45.1084,45.1523,42700.0
2012-08-01 11:30:00,51.36,51.38,51.25,51.3,25200.0,45.1523,45.1699,45.0556,45.0996,25200.0
2012-08-01 11:40:00,51.3,51.32,51.25,51.29,28500.0,45.0996,45.1171,45.0556,45.0908,28500.0
2012-08-01 11:50:00,51.3,51.3,51.25,51.28,28400.0,45.0996,45.0996,45.0556,45.082,28400.0
2012-08-01 12:00:00,51.27,51.3,51.22,51.22,45300.0,45.0732,45.0996,45.0292,45.0292,45300.0
2012-08-01 12:10:00,51.22,51.26,51.21,51.26,28600.0,45.0292,45.0644,45.0204,45.0644,28600.0
2012-08-01 12:20:00,51.26,51.28,51.2,51.23,52500.0,45.0644,45.082,45.0117,45.038,52500.0
2012-08-01 12:30:00,51.25,51.26,51.08,51.13,46100.0,45.0556,45.0644,44.9062,44.9501,46100.0
2012-08-01 12:40:00,51.13,51.24,51.1,51.22,60900.0,44.9501,45.0468,44.9237,45.0292,60900.0
2012-08-01 12:50:00,51.21,51.26,51.19,51.25,26000.0,45.0204,45.0644,45.0029,45.0556,26000.0
2012-08-01 13:00:00,51.24,51.26,51.22,51.25,34700.0,45.0468,45.0644,45.0292,45.0556,34700.0
2012-08-01 13:10:00,51.25,51.25,51.18,51.21,38000.0,45.0556,45.0556,44.9941,45.0204,38000.0
2012-08-01 13:20:00,51.21,51.24,51.15,51.2,30200.0,45.0204,45.0468,44.9677,45.0117,30200.0
2012-08-01 13:30:00,51.2,51.21,51.13,51.15,45200.0,45.0117,45.0204,44.9501,44.9677,45200.0
2012-08-01 13:40:00,51.15,51.15,51.0,51.0,41000.0,44.9677,44.9677,44.8358,44.8358,41000.0
2012-08-01 13:50:00,51.01,51.06,51.0,51.05,17800.0,44.8446,44.8886,44.8358,44.8798,17800.0
2012-08-01 14:00:00,51.05,51.14,51.02,51.14,45400.0,44.8798,44.9589,44.8534,44.9589,45400.0
2012-08-01 14:10:00,51.12,51.22,50.91,50.95,167500.0,44.9413,45.0292,44.7567,44.7919,167500.0
2012-08-01 14:20:00,50.95,51.16,50.93,51.02,69400.0,44.7919,44.9765,44.7743,44.8534,69400.0
2012-08-01 14:30:00,51.04,51.07,50.96,51.01,38400.0,44.871,44.8974,44.8007,44.8446,38400.0
2012-08-01 14:40:00,51.01,51.1,50.96,51.03,87400.0,44.8446,44.9237,44.8007,44.8622,87400.0
2012-08-01 14:50:00,51.03,51.05,50.97,50.98,39500.0,44.8622,44.8798,44.8094,44.8182,39500.0
2012-08-01 15:00:00,50.98,51.06,50.96,51.03,47800.0,44.8182,44.8886,44.8007,44.8622,47800.0
2012-08-01 15:10:00,51.02,51.18,50.99,51.16,120600.0,44.8534,44.9941,44.827,44.9765,120600.0
2012-08-01 15:20:00,51.15,51.3,51.1,51.3,107700.0,44.9677,45.0996,44.9237,45.0996,107700.0
2012-08-01 15:30:00,51.3,51.34,50.95,51.07,211300.0,45.0996,45.1347,44.7919,44.8974,211300.0
2012-08-01 15:40:00,51.08,51.19,51.0,51.06,193100.0,44.9062,45.0029,44.8358,44.8886,193100.0
2012-08-01 15:50:00,51.06,51.26,51.05,51.11,167200.0,44.8886,45.0644,44.8798,44.9325,167200.0
2012-08-02 09:30:00,50.92,51.36,50.88,51.17,61300.0,44.7655,45.1523,44.7303,44.9853,61300.0
2012-08-02 09:40:00,51.16,51.45,50.99,51.43,57600.0,44.9765,45.2314,44.827,45.2139,57600.0
2012-08-02 09:50:00,51.42,51.48,51.31,51.34,83600.0,45.2051,45.2578,45.1084,45.1347,83600.0
2012-08-02 10:00:00,51.4,51.44,51.21,51.37,33600.0,45.1875,45.2226,45.0204,45.1611,33600.0
2012-08-02 10:10:00,51.35,51.45,51.28,51.42,72700.0,45.1435,45.2314,45.082,45.2051,72700.0
2012-08-02 10:20:00,51.42,51.49,51.33,51.33,135400.0,45.2051,45.2666,45.1259,45.1259,135400.0
2012-08-02 10:30:00,51.32,51.44,51.31,51.32,24200.0,45.1171,45.2226,45.1084,45.1171,24200.0
2012-08-02 10:40:00,51.32,51.37,51.27,51.33,21900.0,45.1171,45.1611,45.0732,45.1259,21900.0
2012-08-02 10:50:00,51.34,51.43,51.21,51.29,28000.0,45.1347,45.2139,45.0204,45.0908,28000.0
2012-08-02 11:00:00,51.32,51.32,51.17,51.22,25700.0,45.1171,45.1171,44.9853,45.0292,25700.0
2012-08-02 11:10:00,51.21,51.37,51.21,51.35,37900.0,45.0204,45.1611,45.0204,45.1435,37900.0
2012-08-02 11:20:00,51.35,51.38,51.21,51.36,31700.0,45.1435,45.1699,45.0204,45.1523,31700.0
2012-08-02 11:30:00,51.35,51.37,51.28,51.31,38700.0,45.1435,45.1611,45.082,45.1084,38700.0
2012-08-02 11:40:00,51.31,51.37,51.17,51.19,46400.0,45.1084,45.1611,44.9853,45.0029,46400.0
2012-08-02 11:50:00,51.21,51.31,51.18,51.31,22400.0,45.0204,45.1084,44.9941,45.1084,22400.0
2012-08-02 12:00:00,51.32,51.35,51.24,51.34,14500.0,45.1171,45.1435,45.0468,45.1347,14500.0
2012-08-02 12:10:00,51.35,51.35,51.29,51.31,16300.0,45.1435,45.1435,45.0908,45.1084,16300.0
2012-08-02 12:20:00,51.32,51.46,51.32,51.34,56300.0,45.1171,45.2402,45.1171,45.1347,56300.0
2012-08-02 12:30:00,51.33,51.37,51.24,51.36,30400.0,45.1259,45.1611,45.0468,45.1523,30400.0
2012-08-02 12:40:00,51.37,51.4,51.28,51.32,36300.0,45.1611,45.1875,45.082,45.1171,36300.0
2012-08-02 12:50:00,51.32,51.38,51.24,51.34,23100.0,45.1171,45.1699,45.0468,45.1347,23100.0
2012-08-02 13:00:00,51.33,51.44,51.32,51.36,62000.0,45.1259,45.2226,45.1171,45.1523,62000.0
2012-08-02 13:10:00,51.37,51.46,51.35,51.38,51900.0,45.1611,45.2402,45.1435,45.1699,51900.0
2012-08-02 13:20:00,51.38,51.46,51.37,51.44,41600.0,45.1699,45.2402,45.1611,45.2226,41600.0
2012-08-02 13:30:00,51.42,51.44,51.34,51.37,40600.0,45.2051,45.2226,45.1347,45.1611,40600.0
2012-08-02 13:40:00,51.37,51.57,51.37,51.49,47500.0,45.1611,45.3369,45.1611,45.2666,47500.0
2012-08-02 13:50:00,51.48,51.54,51.45,51.52,41700.0,45.2578,45.3106,45.2314,45.293,41700.0
2012-08-02 14:00:00,51.47,51.5,51.41,51.41,43700.0,45.249,45.2754,45.1963,45.1963,43700.0
2012-08-02 14:10:00,51.42,51.45,51.39,51.43,38200.0,45.2051,45.2314,45.1787,45.2139,38200.0
2012-08-02 14:20:00,51.43,51.52,51.42,51.5,74500.0,45.2139,45.293,45.2051,45.2754,74500.0
2012-08-02 14:30:00,51.49,51.52,51.41,51.47,44500.0,45.2666,45.293,45.1963,45.249,44500.0
2012-08-02 14:40:00,51.48,51.49,51.41,51.43,52100.0,45.2578,45.2666,45.1963,45.2139,52100.0
2012-08-02 14:50:00,51.43,51.47,51.36,51.4,88600.0,45.2139,45.249,45.1523,45.1875,88600.0
2012-08-02 15:00:00,51.39,51.43,51.36,51.38,54600.0,45.1787,45.2139,45.1523,45.1699,54600.0
2012-08-02 15:10:00,51.37,51.44,51.36,51.41,66300.0,45.1611,45.2226,45.1523,45.1963,66300.0
2012-08-02 15:20:00,51.41,51.45,51.41,51.42,68200.0,45.1963,45.2314,45.1963,45.2051,68200.0
2012-08-02 15:30:00,51.42,51.45,51.4,51.41,123000.0,45.2051,45.2314,45.1875,45.1963,123000.0
2012-08-02 15:40:00,51.42,51.44,51.38,51.43,80300.0,45.2051,45.2226,45.1699,45.2139,80300.0
2012-08-02 15:50:00,51.43,51.55,51.36,51.47,259300.0,45.2139,45.3193,45.1523,45.249,259300.0
2012-08-03 09:30:00,52.17,52.25,51.74,52.01,144200.0,45.8644,45.9347,45.4864,45.7237,144200.0
2012-08-03 09:40:00,52.01,52.15,51.95,51.99,163300.0,45.7237,45.8468,45.671,45.7062,163300.0
2012-08-03 09:50:00,52.01,52.05,51.91,51.93,70500.0,45.7237,45.7589,45.6358,45.6534,70500.0
2012-08-03 10:00:00,51.94,52.02,51.92,51.97,31500.0,45.6622,45.7325,45.6446,45.6886,31500.0
2012-08-03 10:10:00,51.96,51.99,51.9,51.95,60800.0,45.6798,45.7062,45.627,45.671,60800.0
2012-08-03 10:20:00,51.96,51.99,51.94,51.97,36400.0,45.6798,45.7062,45.6622,45.6886,36400.0
2012-08-03 10:30:00,51.98,51.98,51.86,51.93,36200.0,45.6974,45.6974,45.5919,45.6534,36200.0
2012-08-03 10:40:00,51.91,51.96,51.88,51.93,38500.0,45.6358,45.6798,45.6095,45.6534,38500.0
2012-08-03 10:50:00,51.92,51.94,51.86,51.9,71400.0,45.6446,45.6622,45.5919,45.627,71400.0
2012-08-03 11:00:00,51.89,51.89,51.8,51.87,44600.0,45.6183,45.6183,45.5391,45.6007,44600.0
2012-08-03 11:10:00,51.85,51.9,51.65,51.79,96800.0,45.5831,45.627,45.4073,45.5303,96800.0
2012-08-03 11:20:00,51.8,51.9,51.78,51.85,250800.0,45.5391,45.627,45.5215,45.5831,250800.0
2012-08-03 11:30:00,51.83,51.93,51.75,51.88,113100.0,45.5655,45.6534,45.4952,45.6095,113100.0
2012-08-03 11:40:00,51.87,51.91,51.81,51.84,117200.0,45.6007,45.6358,45.5479,45.5743,117200.0
2012-08-03 11:50:00,51.82,51.92,51.81,51.91,13300.0,45.5567,45.6446,45.5479,45.6358,13300.0
2012-08-03 12:00:00,51.91,51.93,51.78,51.78,29700.0,45.6358,45.6534,45.5215,45.5215,29700.0
2012-08-03 12:10:00,51.79,51.82,51.69,51.72,37100.0,45.5303,45.5567,45.4424,45.4688,37100.0
2012-08-03 12:20:00,51.74,51.82,51.73,51.8,21600.0,45.4864,45.5567,45.4776,45.5391,21600.0
2012-08-03 12:30:00,51.8,51.8,51.71,51.74,15900.0,45.5391,45.5391,45.46,45.4864,15900.0
2012-08-03 12:40:00,51.73,51.75,51.65,51.74,15800.0,45.4776,45.4952,45.4073,45.4864,15800.0
2012-08-03 12:50:00,51.71,51.78,51.69,51.75,14200.0,45.46,45.5215,45.4424,45.4952,14200.0
2012-08-03 13:00:00,51.75,51.77,51.73,51.73,11600.0,45.4952,45.5128,45.4776,45.4776,11600.0
2012-08-03 13:10:00,51.73,51.8,51.73,51.77,11200.0,45.4776,45.5391,45.4776,45.5128,11200.0
2012-08-03 13:20:00,51.76,51.85,51.75,51.83,23100.0,45.504,45.5831,45.4952,45.5655,23100.0
2012-08-03 13:30:00,51.84,51.89,51.82,51.87,21200.0,45.5743,45.6183,45.5567,45.6007,21200.0
2012-08-03 13:40:00,51.87,51.91,51.86,51.88,15500.0,45.6007,45.6358,45.5919,45.6095,15500.0
2012-08-03 13:50:00,51.87,51.9,51.83,51.89,15400.0,45.6007,45.627,45.5655,45.6183,15400.0
2012-08-03 14:00:00,51.89,51.92,51.88,51.91,12200.0,45.6183,45.6446,45.6095,45.6358,12200.0
2012-08-03 14:10:00,51.9,51.98,51.87,51.95,23400.0,45.627,45.6974,45.6007,45.671,23400.0
2012-08-03 14:20:00,51.96,51.99,51.93,51.97,39400.0,45.6798,45.7062,45.6534,45.6886,39400.0
2012-08-03 14:30:00,51.97,51.98,51.86,51.9,22200.0,45.6886,45.6974,45.5919,45.627,22200.0
2012-08-03 14:40:00,51.91,51.95,51.88,51.89,24400.0,45.6358,45.671,45.6095,45.6183,24400.0
2012-08-03 14:50:00,51.9,51.94,51.87,51.93,13900.0,45.627,45.6622,45.6007,45.6534,13900.0
2012-08-03 15:00:00,51.93,51.94,51.87,51.87,29200.0,45.6534,45.6622,45.6007,45.6007,29200.0
2012-08-03 15:10:00,51.87,52.0,51.87,51.98,30100.0,45.6007,45.715,45.6007,45.6974,30100.0
2012-08-03 15:20:00,51.97,52.03,51.91,51.91,35400.0,45.6886,45.7413,45.6358,45.6358,35400.0
2012-08-03 15:30:00,51.91,51.92,51.82,51.83,56000.0,45.6358,45.6446,45.5567,45.5655,56000.0
2012-08-03 15:40:00,51.84,51.94,51.77,51.93,68000.0,45.5743,45.6622,45.5128,45.6534,68000.0
2012-08-03 15:50:00,51.93,51.93,51.83,51.9,82000.0,45.6534,45.6534,45.5655,45.627,82000.0
2012-08-06 09:30:00,51.96,52.46,51.9,52.43,64000.0,45.6798,46.1194,45.627,46.093,64000.0
2012-08-06 09:40:00,52.43,52.46,51.94,52.07,116300.0,46.093,46.1194,45.6622,45.7765,116300.0
2012-08-06 09:50:00,52.12,52.21,52.04,52.14,16300.0,45.8205,45.8996,45.7501,45.838,16300.0
2012-08-06 10:00:00,52.14,52.16,52.08,52.13,19400.0,45.838,45.8556,45.7853,45.8292,19400.0
2012-08-06 10:10:00,52.15,52.16,52.07,52.09,31000.0,45.8468,45.8556,45.7765,45.7941,31000.0
2012-08-06 10:20:00,52.1,52.11,52.06,52.1,11500.0,45.8029,45.8117,45.7677,45.8029,11500.0
2012-08-06 10:30:00,52.13,52.13,51.94,51.99,75600.0,45.8292,45.8292,45.6622,45.7062,75600.0
2012-08-06 10:40:00,52.0,52.07,51.98,52.02,24000.0,45.715,45.7765,45.6974,45.7325,24000.0
2012-08-06 10:50:00,52.01,52.09,51.96,52.01,47800.0,45.7237,45.7941,45.6798,45.7237,47800.0
2012-08-06 11:00:00,52.01,52.06,51.95,51.99,34900.0,45.7237,45.7677,45.671,45.7062,34900.0
2012-08-06 11:10:00,51.99,52.11,51.96,52.05,29700.0,45.7062,45.8117,45.6798,45.7589,29700.0
2012-08-06 11:20:00,52.06,52.13,51.94,51.95,42100.0,45.7677,45.8292,45.6622,45.671,42100.0
2012-08-06 11:30:00,51.95,52.01,51.93,51.99,13500.0,45.671,45.7237,45.6534,45.7062,13500.0
2012-08-06 11:40:00,51.99,51.99,51.93,51.97,12500.0,45.7062,45.7062,45.6534,45.6886,12500.0
2012-08-06 11:50:00,51.96,51.98,51.91,51.98,11300.0,45.6798,45.6974,45.6358,45.6974,11300.0
2012-08-06 12:00:00,51.97,51.99,51.91,51.98,10600.0,45.6886,45.7062,45.6358,45.6974,10600.0
2012-08-06 12:10:00,51.97,51.97,51.83,51.86,18900.0,45.6886,45.6886,45.5655,45.5919,18900.0
2012-08-06 12:20:00,51.88,51.91,51.82,51.9,15000.0,45.6095,45.6358,45.5567,45.627,15000.0
2012-08-06 12:30:00,51.91,51.96,51.89,51.95,10400.0,45.6358,45.6798,45.6183,45.671,10400.0
2012-08-06 12:40:00,51.93,51.95,51.89,51.92,2900.0,45.6534,45.671,45.6183,45.6446,2900.0
2012-08-06 12:50:00,51.94,51.94,51.82,51.86,25200.0,45.6622,45.6622,45.5567,45.5919,25200.0
2012-08-06 13:00:00,51.87,51.89,51.72,51.75,43900.0,45.6007,45.6183,45.4688,45.4952,43900.0
2012-08-06 13:10:00,51.77,51.8,51.71,51.74,8800.0,45.5128,45.5391,45.46,45.4864,8800.0
2012-08-06 13:20:00,51.75,51.76,51.71,51.72,10300.0,45.4952,45.504,45.46,45.4688,10300.0
2012-08-06 13:30:00,51.74,51.76,51.72,51.76,12200.0,45.4864,45.504,45.4688,45.504,12200.0
2012-08-06 13:40:00,51.76,51.8,51.69,51.75,29800.0,45.504,45.5391,45.4424,45.4952,29800.0
2012-08-06 13:50:00,51.77,51.77,51.71,51.71,9700.0,45.5128,45.5128,45.46,45.46,9700.0
2012-08-06 14:00:00,51.71,51.75,51.68,51.75,14500.0,45.46,45.4952,45.4336,45.4952,14500.0
2012-08-06 14:10:00,51.76,51.8,51.71,51.79,15800.0,45.504,45.5391,45.46,45.5303,15800.0
2012-08-06 14:20:00,51.78,51.78,51.62,51.66,49500.0,45.5215,45.5215,45.3809,45.4161,49500.0
2012-08-06 14:30:00,51.67,51.74,51.67,51.68,11700.0,45.4248,45.4864,45.4248,45.4336,11700.0
2012-08-06 14:40:00,51.68,51.7,51.63,51.67,15900.0,45.4336,45.4512,45.3897,45.4248,15900.0
2012-08-06 14:50:00,51.69,51.71,51.66,51.7,17200.0,45.4424,45.46,45.4161,45.4512,17200.0
2012-08-06 15:00:00,51.68,51.72,51.64,51.67,27500.0,45.4336,45.4688,45.3985,45.4248,27500.0
2012-08-06 15:10:00,51.66,51.8,51.63,51.65,39500.0,45.4161,45.5391,45.3897,45.4073,39500.0
2012-08-06 15:20:00,51.65,51.66,51.61,51.65,28500.0,45.4073,45.4161,45.3721,45.4073,28500.0
2012-08-06 15:30:00,51.65,51.69,51.62,51.63,32600.0,45.4073,45.4424,45.3809,45.3897,32600.0
2012-08-06 15:40:00,51.64,51.7,51.53,51.59,75500.0,45.3985,45.4512,45.3018,45.3545,75500.0
2012-08-06 15:50:00,51.59,51.6,51.49,51.55,106300.0,45.3545,45.3633,45.2666,45.3193,106300.0
2012-08-07 09:30:00,51.7,51.99,51.61,51.71,54400.0,45.4512,45.7062,45.3721,45.46,54400.0
2012-08-07 09:40:00,51.7,51.76,51.65,51.71,32800.0,45.4512,45.504,45.4073,45.46,32800.0
2012-08-07 09:50:00,51.74,51.8,51.69,51.77,22900.0,45.4864,45.5391,45.4424,45.5128,22900.0
2012-08-07 10:00:00,51.8,51.83,51.73,51.79,21300.0,45.5391,45.5655,45.4776,45.5303,21300.0
2012-08-07 10:10:00,51.79,51.9,51.74,51.76,34200.0,45.5303,45.627,45.4864,45.504,34200.0
2012-08-07 10:20:00,51.75,51.91,51.75,51.86,39200.0,45.4952,45.6358,45.4952,45.5919,39200.0
2012-08-07 10:30:00,51.89,51.92,51.75,51.92,48500.0,45.6183,45.6446,45.4952,45.6446,48500.0
2012-08-07 10:40:00,51.92,52.06,51.91,51.94,30700.0,45.6446,45.7677,45.6358,45.6622,30700.0
2012-08-07 10:50:00,51.94,52.1,51.94,52.08,44500.0,45.6622,45.8029,45.6622,45.7853,44500.0
2012-08-07 11:00:00,52.08,52.16,52.06,52.13,27900.0,45.7853,45.8556,45.7677,45.8292,27900.0
2012-08-07 11:10:00,52.11,52.15,52.08,52.15,15200.0,45.8117,45.8468,45.7853,45.8468,15200.0
2012-08-07 11:20:00,52.14,52.19,51.96,52.01,60700.0,45.838,45.882,45.6798,45.7237,60700.0
2012-08-07 11:30:00,52.01,52.18,52.01,52.18,23100.0,45.7237,45.8732,45.7237,45.8732,23100.0
2012-08-07 11:40:00,52.18,52.29,52.16,52.25,24400.0,45.8732,45.9699,45.8556,45.9347,24400.0
2012-08-07 11:50:00,52.26,52.4,52.25,52.35,22800.0,45.9435,46.0666,45.9347,46.0227,22800.0
2012-08-07 12:00:00,52.36,52.44,52.31,52.32,32300.0,46.0314,46.1018,45.9875,45.9963,32300.0
2012-08-07 12:10:00,52.33,52.45,52.27,52.44,21600.0,46.0051,46.1106,45.9523,46.1018,21600.0
2012-08-07 12:20:00,52.44,52.45,52.31,52.33,113900.0,46.1018,46.1106,45.9875,46.0051,113900.0
2012-08-07 12:30:00,52.35,52.39,52.33,52.33,25700.0,46.0227,46.0578,46.0051,46.0051,25700.0
2012-08-07 12:40:00,52.34,52.35,52.26,52.26,49900.0,46.0139,46.0227,45.9435,45.9435,49900.0
2012-08-07 12:50:00,52.27,52.34,52.24,52.3,50500.0,45.9523,46.0139,45.9259,45.9787,50500.0
2012-08-07 13:00:00,52.3,52.39,52.3,52.37,33800.0,45.9787,46.0578,45.9787,46.0402,33800.0
2012-08-07 13:10:00,52.37,52.59,52.36,52.53,51800.0,46.0402,46.2336,46.0314,46.1809,51800.0
2012-08-07 13:20:00,52.52,52.64,52.51,52.64,31600.0,46.1721,46.2776,46.1633,46.2776,31600.0
2012-08-07 13:30:00,52.63,52.74,52.58,52.71,40500.0,46.2688,46.3655,46.2249,46.3391,40500.0
2012-08-07 13:40:00,52.71,52.86,52.69,52.79,57100.0,46.3391,46.471,46.3216,46.4095,57100.0
2012-08-07 13:50:00,52.79,52.93,52.65,52.91,83000.0,46.4095,46.5326,46.2864,46.515,83000.0
2012-08-07 14:00:00,52.92,52.94,52.79,52.9,80300.0,46.5238,46.5413,46.4095,46.5062,80300.0
2012-08-07 14:10:00,52.89,52.97,52.89,52.96,34900.0,46.4974,46.5677,46.4974,46.5589,34900.0
2012-08-07 14:20:00,52.96,52.97,52.83,52.85,70700.0,46.5589,46.5677,46.4446,46.4622,70700.0
2012-08-07 14:30:00,52.82,52.94,52.82,52.9,44400.0,46.4358,46.5413,46.4358,46.5062,44400.0
2012-08-07 14:40:00,52.9,52.91,52.77,52.8,47600.0,46.5062,46.515,46.3919,46.4183,47600.0
2012-08-07 14:50:00,52.8,52.8,52.65,52.71,110100.0,46.4183,46.4183,46.2864,46.3391,110100.0
2012-08-07 15:00:00,52.72,52.8,52.68,52.73,68200.0,46.3479,46.4183,46.3128,46.3567,68200.0
2012-08-07 15:10:00,52.72,52.76,52.68,52.7,47300.0,46.3479,46.3831,46.3128,46.3304,47300.0
2012-08-07 15:20:00,52.7,52.75,52.69,52.7,49100.0,46.3304,46.3743,46.3216,46.3304,49100.0
2012-08-07 15:30:00,52.71,52.89,52.69,52.83,78200.0,46.3391,46.4974,46.3216,46.4446,78200.0
2012-08-07 15:40:00,52.84,52.9,52.84,52.89,104400.0,46.4534,46.5062,46.4534,46.4974,104400.0
2012-08-07 15:50:00,52.89,52.9,52.61,52.66,245700.0,46.4974,46.5062,46.2512,46.2952,245700.0
2012-08-08 09:30:00,52.54,52.63,52.45,52.58,45400.0,46.1897,46.2688,46.1106,46.2249,45400.0
2012-08-08 09:40:00,52.6,52.61,52.45,52.54,72300.0,46.2424,46.2512,46.1106,46.1897,72300.0
2012-08-08 09:50:00,52.55,52.57,52.48,52.55,84400.0,46.1985,46.2161,46.1369,46.1985,84400.0
2012-08-08 10:00:00,52.56,52.58,52.25,52.31,71000.0,46.2073,46.2249,45.9347,45.9875,71000.0
2012-08-08 10:10:00,52.32,52.44,52.29,52.36,23000.0,45.9963,46.1018,45.9699,46.0314,23000.0
2012-08-08 10:20:00,52.36,52.49,52.28,52.42,34900.0,46.0314,46.1457,45.9611,46.0842,34900.0
2012-08-08 10:30:00,52.43,52.59,52.42,52.52,28600.0,46.093,46.2336,46.0842,46.1721,28600.0
2012-08-08 10:40:00,52.52,52.58,52.5,52.53,27700.0,46.1721,46.2249,46.1545,46.1809,27700.0
2012-08-08 10:50:00,52.54,52.54,52.48,52.5,31400.0,46.1897,46.1897,46.1369,46.1545,31400.0
2012-08-08 11:00:00,52.5,52.5,52.3,52.3,21000.0,46.1545,46.1545,45.9787,45.9787,21000.0
2012-08-08 11:10:00,52.3,52.52,52.3,52.47,39900.0,45.9787,46.1721,45.9787,46.1282,39900.0
2012-08-08 11:20:00,52.44,52.46,52.35,52.35,29300.0,46.1018,46.1194,46.0227,46.0227,29300.0
2012-08-08 11:30:00,52.36,52.43,52.32,52.4,26600.0,46.0314,46.093,45.9963,46.0666,26600.0
2012-08-08 11:40:00,52.4,52.55,52.4,52.46,35000.0,46.0666,46.1985,46.0666,46.1194,35000.0
2012-08-08 11:50:00,52.45,52.46,52.27,52.27,36900.0,46.1106,46.1194,45.9523,45.9523,36900.0
2012-08-08 12:00:00,52.28,52.29,52.17,52.17,34700.0,45.9611,45.9699,45.8644,45.8644,34700.0
2012-08-08 12:10:00,52.18,52.38,52.17,52.38,47400.0,45.8732,46.049,45.8644,46.049,47400.0
2012-08-08 12:20:00,52.38,52.45,52.34,52.35,25200.0,46.049,46.1106,46.0139,46.0227,25200.0
2012-08-08 12:30:00,52.34,52.35,52.22,52.24,37500.0,46.0139,46.0227,45.9084,45.9259,37500.0
2012-08-08 12:40:00,52.24,52.24,52.07,52.09,49500.0,45.9259,45.9259,45.7765,45.7941,49500.0
2012-08-08 12:50:00,52.08,52.16,52.04,52.12,27700.0,45.7853,45.8556,45.7501,45.8205,27700.0
2012-08-08 13:00:00,52.12,52.19,52.06,52.09,36300.0,45.8205,45.882,45.7677,45.7941,36300.0
2012-08-08 13:10:00,52.1,52.12,52.03,52.12,26200.0,45.8029,45.8205,45.7413,45.8205,26200.0
2012-08-08 13:20:00,52.09,52.15,52.09,52.1,22200.0,45.7941,45.8468,45.7941,45.8029,22200.0
2012-08-08 13:30:00,52.1,52.2,52.1,52.13,53400.0,45.8029,45.8908,45.8029,45.8292,53400.0
2012-08-08 13:40:00,52.12,52.13,52.07,52.09,28100.0,45.8205,45.8292,45.7765,45.7941,28100.0
2012-08-08 13:50:00,52.09,52.21,52.09,52.15,32800.0,45.7941,45.8996,45.7941,45.8468,32800.0
2012-08-08 14:00:00,52.15,52.22,52.13,52.14,23400.0,45.8468,45.9084,45.8292,45.838,23400.0
2012-08-08 14:10:00,52.14,52.18,52.07,52.09,30800.0,45.838,45.8732,45.7765,45.7941,30800.0
2012-08-08 14:20:00,52.09,52.11,52.0,52.01,29600.0,45.7941,45.8117,45.715,45.7237,29600.0
2012-08-08 14:30:00,52.0,52.09,51.98,52.05,41500.0,45.715,45.7941,45.6974,45.7589,41500.0
2012-08-08 14:40:00,52.04,52.13,52.03,52.06,29600.0,45.7501,45.8292,45.7413,45.7677,29600.0
2012-08-08 14:50:00,52.04,52.15,52.03,52.12,32700.0,45.7501,45.8468,45.7413,45.8205,32700.0
2012-08-08 15:00:00,52.12,52.17,52.08,52.09,57200.0,45.8205,45.8644,45.7853,45.7941,57200.0
2012-08-08 15:10:00,52.1,52.15,52.07,52.12,72600.0,45.8029,45.8468,45.7765,45.8205,72600.0
2012-08-08 15:20:00,52.12,52.24,52.11,52.19,63800.0,45.8205,45.9259,45.8117,45.882,63800.0
2012-08-08 15:30:00,52.2,52.22,51.96,52.04,80300.0,45.8908,45.9084,45.6798,45.7501,80300.0
2012-08-08 15:40:00,52.05,52.1,51.97,52.09,76300.0,45.7589,45.8029,45.6886,45.7941,76300.0
2012-08-08 15:50:00,52.08,52.11,51.97,52.07,184300.0,45.7853,45.8117,45.6886,45.7765,184300.0
2012-08-09 09:30:00,52.15,52.46,52.0,52.1,63500.0,45.8468,46.1194,45.715,45.8029,63500.0
2012-08-09 09:40:00,52.09,52.21,51.96,51.97,57200.0,45.7941,45.8996,45.6798,45.6886,57200.0
2012-08-09 09:50:00,51.97,52.02,51.81,51.81,37500.0,45.6886,45.7325,45.5479,45.5479,37500.0
2012-08-09 10:00:00,51.81,51.85,51.72,51.8,48200.0,45.5479,45.5831,45.4688,45.5391,48200.0
2012-08-09 10:10:00,51.8,51.9,51.75,51.8,35100.0,45.5391,45.627,45.4952,45.5391,35100.0
2012-08-09 10:20:00,51.8,51.87,51.65,51.75,23700.0,45.5391,45.6007,45.4073,45.4952,23700.0
2012-08-09 10:30:00,51.75,51.87,51.74,51.82,15500.0,45.4952,45.6007,45.4864,45.5567,15500.0
2012-08-09 10:40:00,51.84,51.84,51.65,51.73,18600.0,45.5743,45.5743,45.4073,45.4776,18600.0
2012-08-09 10:50:00,51.74,51.79,51.7,51.74,17400.0,45.4864,45.5303,45.4512,45.4864,17400.0
2012-08-09 11:00:00,51.73,51.84,51.72,51.83,23100.0,45.4776,45.5743,45.4688,45.5655,23100.0
2012-08-09 11:10:00,51.83,51.9,51.76,51.78,34400.0,45.5655,45.627,45.504,45.5215,34400.0
2012-08-09 11:20:00,51.79,51.82,51.66,51.71,28100.0,45.5303,45.5567,45.4161,45.46,28100.0
2012-08-09 11:30:00,51.71,51.76,51.7,51.71,12200.0,45.46,45.504,45.4512,45.46,12200.0
2012-08-09 11:40:00,51.7,51.74,51.64,51.65,24000.0,45.4512,45.4864,45.3985,45.4073,24000.0
2012-08-09 11:50:00,51.64,51.7,51.61,51.7,23500.0,45.3985,45.4512,45.3721,45.4512,23500.0
2012-08-09 12:00:00,51.71,51.71,51.61,51.63,22800.0,45.46,45.46,45.3721,45.3897,22800.0
2012-08-09 12:10:00,51.64,51.67,51.61,51.61,13600.0,45.3985,45.4248,45.3721,45.3721,13600.0
2012-08-09 12:20:00,51.62,51.62,51.55,51.56,17000.0,45.3809,45.3809,45.3193,45.3281,17000.0
2012-08-09 12:30:00,51.57,51.6,51.5,51.51,18400.0,45.3369,45.3633,45.2754,45.2842,18400.0
2012-08-09 12:40:00,51.51,51.55,51.46,51.47,23900.0,45.2842,45.3193,45.2402,45.249,23900.0
2012-08-09 12:50:00,51.48,51.51,51.44,51.47,23300.0,45.2578,45.2842,45.2226,45.249,23300.0
2012-08-09 13:00:00,51.46,51.56,51.45,51.56,22800.0,45.2402,45.3281,45.2314,45.3281,22800.0
2012-08-09 13:10:00,51.57,51.63,51.55,51.61,22200.0,45.3369,45.3897,45.3193,45.3721,22200.0
2012-08-09 13:20:00,51.63,51.63,51.52,51.53,32600.0,45.3897,45.3897,45.293,45.3018,32600.0
2012-08-09 13:30:00,51.53,51.57,51.52,51.56,22700.0,45.3018,45.3369,45.293,45.3281,22700.0
2012-08-09 13:40:00,51.56,51.56,51.5,51.51,21000.0,45.3281,45.3281,45.2754,45.2842,21000.0
2012-08-09 13:50:00,51.5,51.57,51.5,51.54,27400.0,45.2754,45.3369,45.2754,45.3106,27400.0
2012-08-09 14:00:00,51.54,51.57,51.53,51.57,22900.0,45.3106,45.3369,45.3018,45.3369,22900.0
2012-08-09 14:10:00,51.57,51.57,51.49,51.51,34400.0,45.3369,45.3369,45.2666,45.2842,34400.0
2012-08-09 14:20:00,51.5,51.51,51.48,51.5,32000.0,45.2754,45.2842,45.2578,45.2754,32000.0
2012-08-09 14:30:00,51.51,51.51,51.43,51.44,47900.0,45.2842,45.2842,45.2139,45.2226,47900.0
2012-08-09 14:40:00,51.44,51.51,51.41,51.45,49500.0,45.2226,45.2842,45.1963,45.2314,49500.0
2012-08-09 14:50:00,51.45,51.47,51.41,51.42,34500.0,45.2314,45.249,45.1963,45.2051,34500.0
2012-08-09 15:00:00,51.41,51.44,51.35,51.35,51900.0,45.1963,45.2226,45.1435,45.1435,51900.0
2012-08-09 15:10:00,51.35,51.42,51.35,51.42,52600.0,45.1435,45.2051,45.1435,45.2051,52600.0
2012-08-09 15:20:00,51.42,51.5,51.41,51.43,44900.0,45.2051,45.2754,45.1963,45.2139,44900.0
2012-08-09 15:30:00,51.44,51.44,51.32,51.42,101800.0,45.2226,45.2226,45.1171,45.2051,101800.0
2012-08-09 15:40:00,51.42,51.5,51.38,51.38,55700.0,45.2051,45.2754,45.1699,45.1699,55700.0
2012-08-09 15:50:00,51.38,51.39,51.29,51.32,100100.0,45.1699,45.1787,45.0908,45.1171,100100.0
2012-08-10 09:30:00,51.16,51.33,51.1,51.3,66900.0,44.9765,45.1259,44.9237,45.0996,66900.0
2012-08-10 09:40:00,51.3,51.65,51.3,51.54,57600.0,45.0996,45.4073,45.0996,45.3106,57600.0
2012-08-10 09:50:00,51.54,51.58,51.47,51.52,62300.0,45.3106,45.3457,45.249,45.293,62300.0
2012-08-10 10:00:00,51.55,51.65,51.51,51.62,61000.0,45.3193,45.4073,45.2842,45.3809,61000.0
2012-08-10 10:10:00,51.63,51.96,51.62,51.96,83100.0,45.3897,45.6798,45.3809,45.6798,83100.0
2012-08-10 10:20:00,51.95,51.96,51.84,51.87,69600.0,45.671,45.6798,45.5743,45.6007,69600.0
2012-08-10 10:30:00,51.85,51.91,51.79,51.91,75200.0,45.5831,45.6358,45.5303,45.6358,75200.0
2012-08-10 10:40:00,51.89,51.89,51.78,51.82,66500.0,45.6183,45.6183,45.5215,45.5567,66500.0
2012-08-10 10:50:00,51.8,51.8,51.62,51.66,45100.0,45.5391,45.5391,45.3809,45.4161,45100.0
2012-08-10 11:00:00,51.66,51.7,51.5,51.61,29400.0,45.4161,45.4512,45.2754,45.3721,29400.0
2012-08-10 11:10:00,51.6,51.63,51.5,51.58,27000.0,45.3633,45.3897,45.2754,45.3457,27000.0
2012-08-10 11:20:00,51.6,51.78,51.55,51.65,40900.0,45.3633,45.5215,45.3193,45.4073,40900.0
2012-08-10 11:30:00,51.64,51.72,51.61,51.67,30800.0,45.3985,45.4688,45.3721,45.4248,30800.0
2012-08-10 11:40:00,51.67,51.7,51.63,51.63,17700.0,45.4248,45.4512,45.3897,45.3897,17700.0
2012-08-10 11:50:00,51.6,51.65,51.56,51.64,17800.0,45.3633,45.4073,45.3281,45.3985,17800.0
2012-08-10 12:00:00,51.64,51.69,51.56,51.6,46000.0,45.3985,45.4424,45.3281,45.3633,46000.0
2012-08-10 12:10:00,51.6,51.64,51.56,51.56,108300.0,45.3633,45.3985,45.3281,45.3281,108300.0
2012-08-10 12:20:00,51.56,51.6,51.49,51.5,31800.0,45.3281,45.3633,45.2666,45.2754,31800.0
2012-08-10 12:30:00,51.51,51.53,51.41,51.47,39600.0,45.2842,45.3018,45.1963,45.249,39600.0
2012-08-10 12:40:00,51.48,51.58,51.47,51.58,48800.0,45.2578,45.3457,45.249,45.3457,48800.0
2012-08-10 12:50:00,51.58,51.61,51.54,51.57,22500.0,45.3457,45.3721,45.3106,45.3369,22500.0
2012-08-10 13:00:00,51.57,51.59,51.56,51.57,26200.0,45.3369,45.3545,45.3281,45.3369,26200.0
2012-08-10 13:10:00,51.56,51.61,51.51,51.55,33700.0,45.3281,45.3721,45.2842,45.3193,33700.0
2012-08-10 13:20:00,51.54,51.68,51.48,51.66,59800.0,45.3106,45.4336,45.2578,45.4161,59800.0
2012-08-10 13:30:00,51.66,51.71,51.6,51.7,39500.0,45.4161,45.46,45.3633,45.4512,39500.0
2012-08-10 13:40:00,51.69,51.72,51.67,51.69,38300.0,45.4424,45.4688,45.4248,45.4424,38300.0
2012-08-10 13:50:00,51.7,51.71,51.64,51.71,20200.0,45.4512,45.46,45.3985,45.46,20200.0
2012-08-10 14:00:00,51.7,51.71,51.65,51.66,34100.0,45.4512,45.46,45.4073,45.4161,34100.0
2012-08-10 14:10:00,51.66,51.7,51.65,51.65,40600.0,45.4161,45.4512,45.4073,45.4073,40600.0
2012-08-10 14:20:00,51.65,51.68,51.64,51.64,60300.0,45.4073,45.4336,45.3985,45.3985,60300.0
2012-08-10 14:30:00,51.63,51.64,51.56,51.62,38400.0,45.3897,45.3985,45.3281,45.3809,38400.0
2012-08-10 14:40:00,51.62,51.69,51.62,51.69,46300.0,45.3809,45.4424,45.3809,45.4424,46300.0
2012-08-10 14:50:00,51.7,51.7,51.64,51.65,30300.0,45.4512,45.4512,45.3985,45.4073,30300.0
2012-08-10 15:00:00,51.65,51.7,51.63,51.67,32000.0,45.4073,45.4512,45.3897,45.4248,32000.0
2012-08-10 15:10:00,51.67,51.67,51.57,51.67,39200.0,45.4248,45.4248,45.3369,45.4248,39200.0
2012-08-10 15:20:00,51.65,51.68,51.63,51.65,45800.0,45.4073,45.4336,45.3897,45.4073,45800.0
2012-08-10 15:30:00,51.66,51.75,51.65,51.75,61300.0,45.4161,45.4952,45.4073,45.4952,61300.0
2012-08-10 15:40:00,51.75,51.77,51.66,51.77,84000.0,45.4952,45.5128,45.4161,45.5128,84000.0
2012-08-10 15:50:00,51.76,51.86,51.69,51.79,111300.0,45.504,45.5919,45.4424,45.5303,111300.0
2012-08-13 09:30:00,51.79,51.85,51.6,51.64,57300.0,45.5303,45.5831,45.3633,45.3985,57300.0
2012-08-13 09:40:00,51.64,51.65,51.52,51.56,55800.0,45.3985,45.4073,45.293,45.3281,55800.0
2012-08-13 09:50:00,51.55,51.66,51.54,51.61,25000.0,45.3193,45.4161,45.3106,45.3721,25000.0
2012-08-13 10:00:00,51.6,51.68,51.57,51.67,21900.0,45.3633,45.4336,45.3369,45.4248,21900.0
2012-08-13 10:10:00,51.67,51.69,51.62,51.64,75100.0,45.4248,45.4424,45.3809,45.3985,75100.0
2012-08-13 10:20:00,51.64,51.69,51.57,51.59,129600.0,45.3985,45.4424,45.3369,45.3545,129600.0
2012-08-13 10:30:00,51.59,51.66,51.53,51.63,29900.0,45.3545,45.4161,45.3018,45.3897,29900.0
2012-08-13 10:40:00,51.64,51.69,51.6,51.61,35300.0,45.3985,45.4424,45.3633,45.3721,35300.0
2012-08-13 10:50:00,51.6,51.68,51.6,51.67,19900.0,45.3633,45.4336,45.3633,45.4248,19900.0
2012-08-13 11:00:00,51.66,51.67,51.63,51.65,18300.0,45.4161,45.4248,45.3897,45.4073,18300.0
2012-08-13 11:10:00,51.65,51.74,51.64,51.7,32500.0,45.4073,45.4864,45.3985,45.4512,32500.0
2012-08-13 11:20:00,51.69,51.8,51.69,51.75,106600.0,45.4424,45.5391,45.4424,45.4952,106600.0
2012-08-13 11:30:00,51.74,51.83,51.74,51.83,30900.0,45.4864,45.5655,45.4864,45.5655,30900.0
2012-08-13 11:40:00,51.83,51.88,51.83,51.88,17800.0,45.5655,45.6095,45.5655,45.6095,17800.0
2012-08-13 11:50:00,51.88,52.01,51.87,51.99,27700.0,45.6095,45.7237,45.6007,45.7062,27700.0
2012-08-13 12:00:00,52.0,52.03,51.95,52.0,32000.0,45.715,45.7413,45.671,45.715,32000.0
2012-08-13 12:10:00,52.0,52.09,51.99,52.0,63200.0,45.715,45.7941,45.7062,45.715,63200.0
2012-08-13 12:20:00,52.01,52.06,51.97,51.97,44100.0,45.7237,45.7677,45.6886,45.6886,44100.0
2012-08-13 12:30:00,51.98,52.04,51.97,52.01,48900.0,45.6974,45.7501,45.6886,45.7237,48900.0
2012-08-13 12:40:00,52.01,52.08,51.99,52.05,43200.0,45.7237,45.7853,45.7062,45.7589,43200.0
2012-08-13 12:50:00,52.04,52.1,52.02,52.05,28800.0,45.7501,45.8029,45.7325,45.7589,28800.0
2012-08-13 13:00:00,52.05,52.09,52.02,52.09,32400.0,45.7589,45.7941,45.7325,45.7941,32400.0
2012-08-13 13:10:00,52.1,52.18,52.1,52.17,30700.0,45.8029,45.8732,45.8029,45.8644,30700.0
2012-08-13 13:20:00,52.17,52.23,52.16,52.2,33100.0,45.8644,45.9172,45.8556,45.8908,33100.0
2012-08-13 13:30:00,52.19,52.24,52.13,52.22,36100.0,45.882,45.9259,45.8292,45.9084,36100.0
2012-08-13 13:40:00,52.23,52.25,52.2,52.25,54100.0,45.9172,45.9347,45.8908,45.9347,54100.0
2012-08-13 13:50:00,52.25,52.36,52.22,52.33,102700.0,45.9347,46.0314,45.9084,46.0051,102700.0
2012-08-13 14:00:00,52.33,52.34,52.22,52.29,24100.0,46.0051,46.0139,45.9084,45.9699,24100.0
2012-08-13 14:10:00,52.28,52.29,52.19,52.22,41500.0,45.9611,45.9699,45.882,45.9084,41500.0
2012-08-13 14:20:00,52.22,52.28,52.18,52.18,59700.0,45.9084,45.9611,45.8732,45.8732,59700.0
2012-08-13 14:30:00,52.19,52.33,52.18,52.29,57100.0,45.882,46.0051,45.8732,45.9699,57100.0
2012-08-13 14:40:00,52.3,52.34,52.19,52.25,73900.0,45.9787,46.0139,45.882,45.9347,73900.0
2012-08-13 14:50:00,52.24,52.4,52.24,52.38,63900.0,45.9259,46.0666,45.9259,46.049,63900.0
2012-08-13 15:00:00,52.38,52.39,52.26,52.32,60300.0,46.049,46.0578,45.9435,45.9963,60300.0
2012-08-13 15:10:00,52.33,52.37,52.29,52.33,115800.0,46.0051,46.0402,45.9699,46.0051,115800.0
2012-08-13 15:20:00,52.33,52.4,52.33,52.4,94800.0,46.0051,46.0666,46.0051,46.0666,94800.0
2012-08-13 15:30:00,52.39,52.47,52.37,52.47,135800.0,46.0578,46.1282,46.0402,46.1282,135800.0
2012-08-13 15:40:00,52.47,52.54,52.46,52.53,176700.0,46.1282,46.1897,46.1194,46.1809,176700.0
2012-08-13 15:50:00,52.54,52.59,52.46,52.51,240100.0,46.1897,46.2336,46.1194,46.1633,240100.0
2012-08-14 09:30:00,52.62,52.84,52.55,52.78,50700.0,46.26,46.4534,46.1985,46.4007,50700.0
2012-08-14 09:40:00,52.77,52.9,52.76,52.83,22800.0,46.3919,46.5062,46.3831,46.4446,22800.0
2012-08-14 09:50:00,52.84,52.89,52.76,52.85,61300.0,46.4534,46.4974,46.3831,46.4622,61300.0
2012-08-14 10:00:00,52.85,52.87,52.53,52.55,56000.0,46.4622,46.4798,46.1809,46.1985,56000.0
2012-08-14 10:10:00,52.55,52.59,52.43,52.54,32400.0,46.1985,46.2336,46.093,46.1897,32400.0
2012-08-14 10:20:00,52.53,52.54,52.4,52.46,32200.0,46.1809,46.1897,46.0666,46.1194,32200.0
2012-08-14 10:30:00,52.46,52.52,52.42,52.43,18600.0,46.1194,46.1721,46.0842,46.093,18600.0
2012-08-14 10:40:00,52.42,52.43,52.3,52.32,23100.0,46.0842,46.093,45.9787,45.9963,23100.0
2012-08-14 10:50:00,52.32,52.49,52.31,52.49,17500.0,45.9963,46.1457,45.9875,46.1457,17500.0
2012-08-14 11:00:00,52.47,52.55,52.45,52.49,25200.0,46.1282,46.1985,46.1106,46.1457,25200.0
2012-08-14 11:10:00,52.5,52.5,52.39,52.46,13600.0,46.1545,46.1545,46.0578,46.1194,13600.0
2012-08-14 11:20:00,52.44,52.49,52.43,52.46,11200.0,46.1018,46.1457,46.093,46.1194,11200.0
2012-08-14 11:30:00,52.47,52.49,52.4,52.44,12200.0,46.1282,46.1457,46.0666,46.1018,12200.0
2012-08-14 11:40:00,52.44,52.48,52.42,52.45,12800.0,46.1018,46.1369,46.0842,46.1106,12800.0
2012-08-14 11:50:00,52.46,52.46,52.38,52.41,24400.0,46.1194,46.1194,46.049,46.0754,24400.0
2012-08-14 12:00:00,52.42,52.43,52.31,52.33,13700.0,46.0842,46.093,45.9875,46.0051,13700.0
2012-08-14 12:10:00,52.33,52.33,52.3,52.32,7200.0,46.0051,46.0051,45.9787,45.9963,7200.0
2012-08-14 12:20:00,52.33,52.41,52.33,52.41,4800.0,46.0051,46.0754,46.0051,46.0754,4800.0
2012-08-14 12:30:00,52.41,52.41,52.29,52.29,13000.0,46.0754,46.0754,45.9699,45.9699,13000.0
2012-08-14 12:40:00,52.28,52.29,52.18,52.21,25100.0,45.9611,45.9699,45.8732,45.8996,25100.0
2012-08-14 12:50:00,52.21,52.28,52.21,52.25,43500.0,45.8996,45.9611,45.8996,45.9347,43500.0
2012-08-14 13:00:00,52.26,52.36,52.25,52.35,16100.0,45.9435,46.0314,45.9347,46.0227,16100.0
2012-08-14 13:10:00,52.35,52.45,52.34,52.44,12200.0,46.0227,46.1106,46.0139,46.1018,12200.0
2012-08-14 13:20:00,52.44,52.45,52.35,52.37,14200.0,46.1018,46.1106,46.0227,46.0402,14200.0
2012-08-14 13:30:00,52.37,52.42,52.36,52.36,7100.0,46.0402,46.0842,46.0314,46.0314,7100.0
2012-08-14 13:40:00,52.36,52.39,52.32,52.34,22400.0,46.0314,46.0578,45.9963,46.0139,22400.0
2012-08-14 13:50:00,52.34,52.35,52.27,52.3,16000.0,46.0139,46.0227,45.9523,45.9787,16000.0
2012-08-14 14:00:00,52.31,52.4,52.29,52.34,12500.0,45.9875,46.0666,45.9699,46.0139,12500.0
2012-08-14 14:10:00,52.33,52.38,52.3,52.37,15500.0,46.0051,46.049,45.9787,46.0402,15500.0
2012-08-14 14:20:00,52.36,52.36,52.28,52.3,13300.0,46.0314,46.0314,45.9611,45.9787,13300.0
2012-08-14 14:30:00,52.31,52.31,52.22,52.22,32400.0,45.9875,45.9875,45.9084,45.9084,32400.0
2012-08-14 14:40:00,52.23,52.28,52.22,52.22,18200.0,45.9172,45.9611,45.9084,45.9084,18200.0
2012-08-14 14:50:00,52.24,52.31,52.23,52.29,33800.0,45.9259,45.9875,45.9172,45.9699,33800.0
2012-08-14 15:00:00,52.3,52.35,52.29,52.32,33900.0,45.9787,46.0227,45.9699,45.9963,33900.0
2012-08-14 15:10:00,52.32,52.39,52.3,52.32,28600.0,45.9963,46.0578,45.9787,45.9963,28600.0
2012-08-14 15:20:00,52.32,52.36,52.32,52.33,33900.0,45.9963,46.0314,45.9963,46.0051,33900.0
2012-08-14 15:30:00,52.33,52.35,52.28,52.31,34400.0,46.0051,46.0227,45.9611,45.9875,34400.0
2012-08-14 15:40:00,52.31,52.33,52.24,52.3,57500.0,45.9875,46.0051,45.9259,45.9787,57500.0
2012-08-14 15:50:00,52.29,52.35,52.27,52.32,121600.0,45.9699,46.0227,45.9523,45.9963,121600.0
2012-08-15 09:30:00,52.41,52.65,52.25,52.56,58800.0,46.0754,46.2864,45.9347,46.2073,58800.0
2012-08-15 09:40:00,52.6,52.6,52.41,52.43,19000.0,46.2424,46.2424,46.0754,46.093,19000.0
2012-08-15 09:50:00,52.43,52.45,52.28,52.28,25800.0,46.093,46.1106,45.9611,45.9611,25800.0
2012-08-15 10:00:00,52.28,52.39,52.18,52.33,28400.0,45.9611,46.0578,45.8732,46.0051,28400.0
2012-08-15 10:10:00,52.33,52.36,52.16,52.25,27100.0,46.0051,46.0314,45.8556,45.9347,27100.0
2012-08-15 10:20:00,52.25,52.29,52.15,52.21,34200.0,45.9347,45.9699,45.8468,45.8996,34200.0
2012-08-15 10:30:00,52.21,52.21,52.05,52.06,55600.0,45.8996,45.8996,45.7589,45.7677,55600.0
2012-08-15 10:40:00,52.06,52.07,51.88,51.95,49900.0,45.7677,45.7765,45.6095,45.671,49900.0
2012-08-15 10:50:00,51.95,52.1,51.95,51.98,22500.0,45.671,45.8029,45.671,45.6974,22500.0
2012-08-15 11:00:00,51.98,52.0,51.95,51.98,18900.0,45.6974,45.715,45.671,45.6974,18900.0
2012-08-15 11:10:00,52.0,52.11,52.0,52.08,25000.0,45.715,45.8117,45.715,45.7853,25000.0
2012-08-15 11:20:00,52.07,52.08,51.92,51.93,23200.0,45.7765,45.7853,45.6446,45.6534,23200.0
2012-08-15 11:30:00,51.93,52.11,51.93,52.11,61100.0,45.6534,45.8117,45.6534,45.8117,61100.0
2012-08-15 11:40:00,52.11,52.14,52.0,52.08,42000.0,45.8117,45.838,45.715,45.7853,42000.0
2012-08-15 11:50:00,52.08,52.09,51.98,52.01,23400.0,45.7853,45.7941,45.6974,45.7237,23400.0
2012-08-15 12:00:00,52.01,52.07,51.95,52.0,37900.0,45.7237,45.7765,45.671,45.715,37900.0
2012-08-15 12:10:00,51.99,52.0,51.93,51.93,10800.0,45.7062,45.715,45.6534,45.6534,10800.0
2012-08-15 12:20:00,51.93,51.97,51.85,51.85,13900.0,45.6534,45.6886,45.5831,45.5831,13900.0
2012-08-15 12:30:00,51.86,51.93,51.83,51.86,52700.0,45.5919,45.6534,45.5655,45.5919,52700.0
2012-08-15 12:40:00,51.86,51.94,51.86,51.88,21800.0,45.5919,45.6622,45.5919,45.6095,21800.0
2012-08-15 12:50:00,51.88,51.91,51.86,51.88,9600.0,45.6095,45.6358,45.5919,45.6095,9600.0
2012-08-15 13:00:00,51.87,51.88,51.83,51.85,12400.0,45.6007,45.6095,45.5655,45.5831,12400.0
2012-08-15 13:10:00,51.84,51.84,51.79,51.8,15100.0,45.5743,45.5743,45.5303,45.5391,15100.0
2012-08-15 13:20:00,51.8,51.83,51.77,51.78,17800.0,45.5391,45.5655,45.5128,45.5215,17800.0
2012-08-15 13:30:00,51.79,51.86,51.79,51.86,17700.0,45.5303,45.5919,45.5303,45.5919,17700.0
2012-08-15 13:40:00,51.87,51.88,51.8,51.83,21200.0,45.6007,45.6095,45.5391,45.5655,21200.0
2012-08-15 13:50:00,51.83,51.86,51.77,51.77,23500.0,45.5655,45.5919,45.5128,45.5128,23500.0
2012-08-15 14:00:00,51.77,51.84,51.77,51.8,29100.0,45.5128,45.5743,45.5128,45.5391,29100.0
2012-08-15 14:10:00,51.81,51.86,51.75,51.77,36700.0,45.5479,45.5919,45.4952,45.5128,36700.0
2012-08-15 14:20:00,51.77,51.89,51.77,51.88,10800.0,45.5128,45.6183,45.5128,45.6095,10800.0
2012-08-15 14:30:00,51.89,51.89,51.8,51.89,14200.0,45.6183,45.6183,45.5391,45.6183,14200.0
2012-08-15 14:40:00,51.89,51.96,51.88,51.89,34700.0,45.6183,45.6798,45.6095,45.6183,34700.0
2012-08-15 14:50:00,51.89,51.95,51.83,51.85,31700.0,45.6183,45.671,45.5655,45.5831,31700.0
2012-08-15 15:00:00,51.86,51.87,51.83,51.85,27700.0,45.5919,45.6007,45.5655,45.5831,27700.0
2012-08-15 15:10:00,51.85,51.88,51.84,51.86,31400.0,45.5831,45.6095,45.5743,45.5919,31400.0
2012-08-15 15:20:00,51.86,51.88,51.77,51.84,30100.0,45.5919,45.6095,45.5128,45.5743,30100.0
2012-08-15 15:30:00,51.85,51.87,51.75,51.77,51400.0,45.5831,45.6007,45.4952,45.5128,51400.0
2012-08-15 15:40:00,51.76,51.82,51.74,51.74,56500.0,45.504,45.5567,45.4864,45.4864,56500.0
2012-08-15 15:50:00,51.75,51.85,51.69,51.76,142800.0,45.4952,45.5831,45.4424,45.504,142800.0
2012-08-16 09:30:00,50.73,50.83,50.3,50.74,514100.0,44.5985,44.6864,44.2204,44.6072,514100.0
2012-08-16 09:40:00,50.75,50.91,50.62,50.74,215100.0,44.616,44.7567,44.5018,44.6072,215100.0
2012-08-16 09:50:00,50.73,50.82,50.67,50.81,258300.0,44.5985,44.6776,44.5457,44.6688,258300.0
2012-08-16 10:00:00,50.79,51.0,50.78,50.99,109400.0,44.6512,44.8358,44.6424,44.827,109400.0
2012-08-16 10:10:00,50.98,51.16,50.95,51.16,97500.0,44.8182,44.9765,44.7919,44.9765,97500.0
2012-08-16 10:20:00,51.15,51.23,51.1,51.23,58200.0,44.9677,45.038,44.9237,45.038,58200.0
2012-08-16 10:30:00,51.23,51.28,51.14,51.19,41000.0,45.038,45.082,44.9589,45.0029,41000.0
2012-08-16 10:40:00,51.19,51.24,51.1,51.12,65500.0,45.0029,45.0468,44.9237,44.9413,65500.0
2012-08-16 10:50:00,51.13,51.33,51.13,51.26,64400.0,44.9501,45.1259,44.9501,45.0644,64400.0
2012-08-16 11:00:00,51.26,51.27,51.21,51.21,30900.0,45.0644,45.0732,45.0204,45.0204,30900.0
2012-08-16 11:10:00,51.21,51.31,51.19,51.27,30200.0,45.0204,45.1084,45.0029,45.0732,30200.0
2012-08-16 11:20:00,51.27,51.29,51.15,51.22,33600.0,45.0732,45.0908,44.9677,45.0292,33600.0
2012-08-16 11:30:00,51.23,51.23,50.98,51.14,73800.0,45.038,45.038,44.8182,44.9589,73800.0
2012-08-16 11:40:00,51.14,51.16,51.06,51.07,47300.0,44.9589,44.9765,44.8886,44.8974,47300.0
2012-08-16 11:50:00,51.07,51.12,50.99,51.05,72400.0,44.8974,44.9413,44.827,44.8798,72400.0
2012-08-16 12:00:00,51.05,51.14,50.94,50.98,150500.0,44.8798,44.9589,44.7831,44.8182,150500.0
2012-08-16 12:10:00,50.98,51.03,50.89,50.96,64500.0,44.8182,44.8622,44.7391,44.8007,64500.0
2012-08-16 12:20:00,50.96,50.98,50.84,50.86,123500.0,44.8007,44.8182,44.6952,44.7127,123500.0
2012-08-16 12:30:00,50.86,50.97,50.85,50.94,35900.0,44.7127,44.8094,44.704,44.7831,35900.0
2012-08-16 12:40:00,50.93,50.93,50.85,50.86,81200.0,44.7743,44.7743,44.704,44.7127,81200.0
2012-08-16 12:50:00,50.86,50.91,50.82,50.88,70900.0,44.7127,44.7567,44.6776,44.7303,70900.0
2012-08-16 13:00:00,50.89,51.0,50.86,50.94,69900.0,44.7391,44.8358,44.7127,44.7831,69900.0
2012-08-16 13:10:00,50.94,50.98,50.85,50.96,72500.0,44.7831,44.8182,44.704,44.8007,72500.0
2012-08-16 13:20:00,50.97,51.0,50.94,50.97,69800.0,44.8094,44.8358,44.7831,44.8094,69800.0
2012-08-16 13:30:00,50.98,51.07,50.97,51.05,63300.0,44.8182,44.8974,44.8094,44.8798,63300.0
2012-08-16 13:40:00,51.06,51.09,50.9,50.95,169600.0,44.8886,44.9149,44.7479,44.7919,169600.0
2012-08-16 13:50:00,50.96,51.06,50.96,51.0,124200.0,44.8007,44.8886,44.8007,44.8358,124200.0
2012-08-16 14:00:00,51.02,51.23,51.01,51.2,55900.0,44.8534,45.038,44.8446,45.0117,55900.0
2012-08-16 14:10:00,51.2,51.39,51.2,51.34,78700.0,45.0117,45.1787,45.0117,45.1347,78700.0
2012-08-16 14:20:00,51.35,51.43,51.32,51.38,44700.0,45.1435,45.2139,45.1171,45.1699,44700.0
2012-08-16 14:30:00,51.39,51.49,51.36,51.44,44200.0,45.1787,45.2666,45.1523,45.2226,44200.0
2012-08-16 14:40:00,51.45,51.53,51.44,51.47,41100.0,45.2314,45.3018,45.2226,45.249,41100.0
2012-08-16 14:50:00,51.47,51.55,51.46,51.49,32900.0,45.249,45.3193,45.2402,45.2666,32900.0
2012-08-16 15:00:00,51.49,51.51,51.44,51.48,61200.0,45.2666,45.2842,45.2226,45.2578,61200.0
2012-08-16 15:10:00,51.48,51.52,51.45,51.52,46500.0,45.2578,45.293,45.2314,45.293,46500.0
2012-08-16 15:20:00,51.52,51.55,51.46,51.46,59300.0,45.293,45.3193,45.2402,45.2402,59300.0
2012-08-16 15:30:00,51.46,51.54,51.44,51.47,93800.0,45.2402,45.3106,45.2226,45.249,93800.0
2012-08-16 15:40:00,51.48,51.48,51.25,51.28,124100.0,45.2578,45.2578,45.0556,45.082,124100.0
2012-08-16 15:50:00,51.28,51.35,51.18,51.23,172700.0,45.082,45.1435,44.9941,45.038,172700.0
2012-08-17 09:30:00,51.53,51.75,51.31,51.61,130000.0,45.3018,45.4952,45.1084,45.3721,130000.0
2012-08-17 09:40:00,51.61,51.66,51.38,51.53,116200.0,45.3721,45.4161,45.1699,45.3018,116200.0
2012-08-17 09:50:00,51.51,51.55,51.37,51.47,31900.0,45.2842,45.3193,45.1611,45.249,31900.0
2012-08-17 10:00:00,51.47,51.53,51.32,51.33,25000.0,45.249,45.3018,45.1171,45.1259,25000.0
2012-08-17 10:10:00,51.36,51.42,51.24,51.27,53800.0,45.1523,45.2051,45.0468,45.0732,53800.0
2012-08-17 10:20:00,51.28,51.42,51.22,51.23,64000.0,45.082,45.2051,45.0292,45.038,64000.0
2012-08-17 10:30:00,51.25,51.28,51.1,51.14,78700.0,45.0556,45.082,44.9237,44.9589,78700.0
2012-08-17 10:40:00,51.12,51.17,51.04,51.06,126800.0,44.9413,44.9853,44.871,44.8886,126800.0
2012-08-17 10:50:00,51.07,51.27,51.04,51.23,68600.0,44.8974,45.0732,44.871,45.038,68600.0
2012-08-17 11:00:00,51.23,51.3,51.23,51.3,23400.0,45.038,45.0996,45.038,45.0996,23400.0
2012-08-17 11:10:00,51.31,51.41,51.28,51.36,20700.0,45.1084,45.1963,45.082,45.1523,20700.0
2012-08-17 11:20:00,51.37,51.42,51.25,51.33,31100.0,45.1611,45.2051,45.0556,45.1259,31100.0
2012-08-17 11:30:00,51.33,51.39,51.3,51.38,20000.0,45.1259,45.1787,45.0996,45.1699,20000.0
2012-08-17 11:40:00,51.39,51.39,51.26,51.32,16400.0,45.1787,45.1787,45.0644,45.1171,16400.0
2012-08-17 11:50:00,51.34,51.39,51.32,51.32,12600.0,45.1347,45.1787,45.1171,45.1171,12600.0
2012-08-17 12:00:00,51.33,51.35,51.29,51.33,34100.0,45.1259,45.1435,45.0908,45.1259,34100.0
2012-08-17 12:10:00,51.34,51.48,51.3,51.47,33300.0,45.1347,45.2578,45.0996,45.249,33300.0
2012-08-17 12:20:00,51.47,51.55,51.44,51.53,26600.0,45.249,45.3193,45.2226,45.3018,26600.0
2012-08-17 12:30:00,51.53,51.64,51.52,51.64,21100.0,45.3018,45.3985,45.293,45.3985,21100.0
2012-08-17 12:40:00,51.64,51.69,51.59,51.62,21900.0,45.3985,45.4424,45.3545,45.3809,21900.0
2012-08-17 12:50:00,51.63,51.66,51.53,51.53,33400.0,45.3897,45.4161,45.3018,45.3018,33400.0
2012-08-17 13:00:00,51.54,51.59,51.51,51.54,53900.0,45.3106,45.3545,45.2842,45.3106,53900.0
2012-08-17 13:10:00,51.55,51.63,51.55,51.59,18600.0,45.3193,45.3897,45.3193,45.3545,18600.0
2012-08-17 13:20:00,51.59,51.62,51.56,51.58,16000.0,45.3545,45.3809,45.3281,45.3457,16000.0
2012-08-17 13:30:00,51.58,51.67,51.58,51.66,12100.0,45.3457,45.4248,45.3457,45.4161,12100.0
2012-08-17 13:40:00,51.67,51.67,51.61,51.64,20100.0,45.4248,45.4248,45.3721,45.3985,20100.0
2012-08-17 13:50:00,51.65,51.71,51.63,51.68,15100.0,45.4073,45.46,45.3897,45.4336,15100.0
2012-08-17 14:00:00,51.67,51.72,51.64,51.66,19500.0,45.4248,45.4688,45.3985,45.4161,19500.0
2012-08-17 14:10:00,51.66,51.71,51.63,51.7,7500.0,45.4161,45.46,45.3897,45.4512,7500.0
2012-08-17 14:20:00,51.71,51.71,51.63,51.64,17600.0,45.46,45.46,45.3897,45.3985,17600.0
2012-08-17 14:30:00,51.65,51.72,51.65,51.71,26300.0,45.4073,45.4688,45.4073,45.46,26300.0
2012-08-17 14:40:00,51.72,51.75,51.67,51.72,43600.0,45.4688,45.4952,45.4248,45.4688,43600.0
2012-08-17 14:50:00,51.72,51.76,51.72,51.76,11900.0,45.4688,45.504,45.4688,45.504,11900.0
2012-08-17 15:00:00,51.75,51.76,51.64,51.7,44900.0,45.4952,45.504,45.3985,45.4512,44900.0
2012-08-17 15:10:00,51.69,51.76,51.67,51.73,35000.0,45.4424,45.504,45.4248,45.4776,35000.0
2012-08-17 15:20:00,51.73,51.76,51.7,51.72,20400.0,45.4776,45.504,45.4512,45.4688,20400.0
2012-08-17 15:30:00,51.72,51.73,51.62,51.69,27500.0,45.4688,45.4776,45.3809,45.4424,27500.0
2012-08-17 15:40:00,51.69,51.69,51.35,51.42,106200.0,45.4424,45.4424,45.1435,45.2051,106200.0
2012-08-17 15:50:00,51.43,51.51,51.17,51.45,335200.0,45.2139,45.2842,44.9853,45.2314,335200.0
2012-08-20 09:30:00,51.56,51.59,51.17,51.47,49900.0,45.3281,45.3545,44.9853,45.249,49900.0
2012-08-20 09:40:00,51.46,51.5,51.4,51.45,37900.0,45.2402,45.2754,45.1875,45.2314,37900.0
2012-08-20 09:50:00,51.46,51.48,51.4,51.41,72700.0,45.2402,45.2578,45.1875,45.1963,72700.0
2012-08-20 10:00:00,51.41,51.47,51.32,51.37,54500.0,45.1963,45.249,45.1171,45.1611,54500.0
2012-08-20 10:10:00,51.37,51.41,51.22,51.22,69600.0,45.1611,45.1963,45.0292,45.0292,69600.0
2012-08-20 10:20:00,51.23,51.3,51.17,51.21,25100.0,45.038,45.0996,44.9853,45.0204,25100.0
2012-08-20 10:30:00,51.23,51.32,51.21,51.21,29900.0,45.038,45.1171,45.0204,45.0204,29900.0
2012-08-20 10:40:00,51.22,51.29,51.2,51.28,22400.0,45.0292,45.0908,45.0117,45.082,22400.0
2012-08-20 10:50:00,51.28,51.38,51.26,51.36,44200.0,45.082,45.1699,45.0644,45.1523,44200.0
2012-08-20 11:00:00,51.36,51.37,51.23,51.23,39300.0,45.1523,45.1611,45.038,45.038,39300.0
2012-08-20 11:10:00,51.24,51.24,51.11,51.11,23900.0,45.0468,45.0468,44.9325,44.9325,23900.0
2012-08-20 11:20:00,51.12,51.15,51.12,51.14,19500.0,44.9413,44.9677,44.9413,44.9589,19500.0
2012-08-20 11:30:00,51.13,51.13,51.02,51.04,25100.0,44.9501,44.9501,44.8534,44.871,25100.0
2012-08-20 11:40:00,51.04,51.05,51.01,51.02,9000.0,44.871,44.8798,44.8446,44.8534,9000.0
2012-08-20 11:50:00,51.02,51.02,50.9,50.94,35900.0,44.8534,44.8534,44.7479,44.7831,35900.0
2012-08-20 12:00:00,50.93,50.96,50.87,50.87,27100.0,44.7743,44.8007,44.7215,44.7215,27100.0
2012-08-20 12:10:00,50.87,50.91,50.79,50.85,36000.0,44.7215,44.7567,44.6512,44.704,36000.0
2012-08-20 12:20:00,50.85,50.86,50.76,50.77,26300.0,44.704,44.7127,44.6248,44.6336,26300.0
2012-08-20 12:30:00,50.77,50.79,50.72,50.73,23300.0,44.6336,44.6512,44.5897,44.5985,23300.0
2012-08-20 12:40:00,50.72,50.73,50.65,50.68,49400.0,44.5897,44.5985,44.5281,44.5545,49400.0
2012-08-20 12:50:00,50.68,50.72,50.67,50.69,21300.0,44.5545,44.5897,44.5457,44.5633,21300.0
2012-08-20 13:00:00,50.7,50.79,50.67,50.79,29200.0,44.5721,44.6512,44.5457,44.6512,29200.0
2012-08-20 13:10:00,50.79,50.84,50.79,50.82,31600.0,44.6512,44.6952,44.6512,44.6776,31600.0
2012-08-20 13:20:00,50.81,50.86,50.81,50.84,25300.0,44.6688,44.7127,44.6688,44.6952,25300.0
2012-08-20 13:30:00,50.84,50.85,50.77,50.79,23300.0,44.6952,44.704,44.6336,44.6512,23300.0
2012-08-20 13:40:00,50.79,50.83,50.78,50.83,23300.0,44.6512,44.6864,44.6424,44.6864,23300.0
2012-08-20 13:50:00,50.82,50.93,50.82,50.93,38600.0,44.6776,44.7743,44.6776,44.7743,38600.0
2012-08-20 14:00:00,50.93,50.98,50.89,50.97,41500.0,44.7743,44.8182,44.7391,44.8094,41500.0
2012-08-20 14:10:00,50.98,51.0,50.93,50.93,33600.0,44.8182,44.8358,44.7743,44.7743,33600.0
2012-08-20 14:20:00,50.93,51.0,50.93,50.99,41900.0,44.7743,44.8358,44.7743,44.827,41900.0
2012-08-20 14:30:00,50.98,50.99,50.94,50.94,28200.0,44.8182,44.827,44.7831,44.7831,28200.0
2012-08-20 14:40:00,50.94,50.96,50.92,50.95,38800.0,44.7831,44.8007,44.7655,44.7919,38800.0
2012-08-20 14:50:00,50.95,50.96,50.87,50.89,29100.0,44.7919,44.8007,44.7215,44.7391,29100.0
2012-08-20 15:00:00,50.9,51.02,50.89,51.02,35800.0,44.7479,44.8534,44.7391,44.8534,35800.0
2012-08-20 15:10:00,51.01,51.03,51.0,51.01,39900.0,44.8446,44.8622,44.8358,44.8446,39900.0
2012-08-20 15:20:00,51.01,51.05,51.0,51.05,34700.0,44.8446,44.8798,44.8358,44.8798,34700.0
2012-08-20 15:30:00,51.05,51.05,50.93,50.95,53200.0,44.8798,44.8798,44.7743,44.7919,53200.0
2012-08-20 15:40:00,50.95,50.95,50.81,50.82,89900.0,44.7919,44.7919,44.6688,44.6776,89900.0
2012-08-20 15:50:00,50.82,50.83,50.72,50.8,244200.0,44.6776,44.6864,44.5897,44.66,244200.0
2012-08-21 09:30:00,50.84,51.15,50.56,50.88,53600.0,44.6952,44.9677,44.449,44.7303,53600.0
2012-08-21 09:40:00,50.86,50.92,50.6,50.91,96500.0,44.7127,44.7655,44.4842,44.7567,96500.0
2012-08-21 09:50:00,50.94,50.98,50.83,50.86,214100.0,44.7831,44.8182,44.6864,44.7127,214100.0
2012-08-21 10:00:00,50.86,50.96,50.83,50.86,27700.0,44.7127,44.8007,44.6864,44.7127,27700.0
2012-08-21 10:10:00,50.88,50.89,50.67,50.68,124400.0,44.7303,44.7391,44.5457,44.5545,124400.0
2012-08-21 10:20:00,50.69,50.7,50.6,50.62,59600.0,44.5633,44.5721,44.4842,44.5018,59600.0
2012-08-21 10:30:00,50.62,50.72,50.61,50.66,34000.0,44.5018,44.5897,44.493,44.5369,34000.0
2012-08-21 10:40:00,50.66,50.74,50.66,50.68,39800.0,44.5369,44.6072,44.5369,44.5545,39800.0
2012-08-21 10:50:00,50.68,50.78,50.65,50.66,93500.0,44.5545,44.6424,44.5281,44.5369,93500.0
2012-08-21 11:00:00,50.67,50.72,50.6,50.67,43600.0,44.5457,44.5897,44.4842,44.5457,43600.0
2012-08-21 11:10:00,50.69,50.75,50.67,50.74,20100.0,44.5633,44.616,44.5457,44.6072,20100.0
2012-08-21 11:20:00,50.74,50.75,50.64,50.66,72800.0,44.6072,44.616,44.5193,44.5369,72800.0
2012-08-21 11:30:00,50.66,50.77,50.64,50.74,47000.0,44.5369,44.6336,44.5193,44.6072,47000.0
2012-08-21 11:40:00,50.72,50.82,50.67,50.82,20700.0,44.5897,44.6776,44.5457,44.6776,20700.0
2012-08-21 11:50:00,50.82,50.89,50.8,50.84,28400.0,44.6776,44.7391,44.66,44.6952,28400.0
2012-08-21 12:00:00,50.82,50.88,50.8,50.81,84300.0,44.6776,44.7303,44.66,44.6688,84300.0
2012-08-21 12:10:00,50.8,50.89,50.77,50.83,42500.0,44.66,44.7391,44.6336,44.6864,42500.0
2012-08-21 12:20:00,50.83,50.89,50.82,50.85,20700.0,44.6864,44.7391,44.6776,44.704,20700.0
2012-08-21 12:30:00,50.87,50.9,50.85,50.89,13300.0,44.7215,44.7479,44.704,44.7391,13300.0
2012-08-21 12:40:00,50.9,50.91,50.83,50.86,23900.0,44.7479,44.7567,44.6864,44.7127,23900.0
2012-08-21 12:50:00,50.85,50.91,50.84,50.89,17500.0,44.704,44.7567,44.6952,44.7391,17500.0
2012-08-21 13:00:00,50.89,50.91,50.84,50.89,32300.0,44.7391,44.7567,44.6952,44.7391,32300.0
2012-08-21 13:10:00,50.88,50.91,50.87,50.87,11500.0,44.7303,44.7567,44.7215,44.7215,11500.0
2012-08-21 13:20:00,50.87,50.88,50.82,50.84,27600.0,44.7215,44.7303,44.6776,44.6952,27600.0
2012-08-21 13:30:00,50.83,50.86,50.76,50.77,39400.0,44.6864,44.7127,44.6248,44.6336,39400.0
2012-08-21 13:40:00,50.77,50.79,50.74,50.78,22100.0,44.6336,44.6512,44.6072,44.6424,22100.0
2012-08-21 13:50:00,50.78,50.86,50.77,50.84,21200.0,44.6424,44.7127,44.6336,44.6952,21200.0
2012-08-21 14:00:00,50.84,50.86,50.82,50.85,27900.0,44.6952,44.7127,44.6776,44.704,27900.0
2012-08-21 14:10:00,50.85,50.86,50.81,50.85,28300.0,44.704,44.7127,44.6688,44.704,28300.0
2012-08-21 14:20:00,50.84,50.89,50.83,50.88,106100.0,44.6952,44.7391,44.6864,44.7303,106100.0
2012-08-21 14:30:00,50.89,50.92,50.78,50.84,51300.0,44.7391,44.7655,44.6424,44.6952,51300.0
2012-08-21 14:40:00,50.85,50.9,50.85,50.85,11100.0,44.704,44.7479,44.704,44.704,11100.0
2012-08-21 14:50:00,50.86,50.89,50.85,50.87,10500.0,44.7127,44.7391,44.704,44.7215,10500.0
2012-08-21 15:00:00,50.87,50.87,50.79,50.8,108100.0,44.7215,44.7215,44.6512,44.66,108100.0
2012-08-21 15:10:00,50.81,50.82,50.76,50.81,34300.0,44.6688,44.6776,44.6248,44.6688,34300.0
2012-08-21 15:20:00,50.81,50.81,50.77,50.81,27400.0,44.6688,44.6688,44.6336,44.6688,27400.0
2012-08-21 15:30:00,50.79,50.82,50.79,50.8,37400.0,44.6512,44.6776,44.6512,44.66,37400.0
2012-08-21 15:40:00,50.8,50.81,50.71,50.73,271800.0,44.66,44.6688,44.5809,44.5985,271800.0
2012-08-21 15:50:00,50.74,50.81,50.66,50.78,93000.0,44.6072,44.6688,44.5369,44.6424,93000.0
2012-08-22 09:30:00,50.62,50.64,50.18,50.42,128400.0,44.5018,44.5193,44.1149,44.3259,128400.0
2012-08-22 09:40:00,50.38,50.67,50.34,50.59,13700.0,44.2908,44.5457,44.2556,44.4754,13700.0
2012-08-22 09:50:00,50.6,50.64,50.53,50.64,16200.0,44.4842,44.5193,44.4226,44.5193,16200.0
2012-08-22 10:00:00,50.6,50.64,50.53,50.56,17400.0,44.4842,44.5193,44.4226,44.449,17400.0
2012-08-22 10:10:00,50.57,50.64,50.55,50.58,19100.0,44.4578,44.5193,44.4402,44.4666,19100.0
2012-08-22 10:20:00,50.57,50.63,50.56,50.6,14100.0,44.4578,44.5105,44.449,44.4842,14100.0
2012-08-22 10:30:00,50.62,50.67,50.57,50.6,48000.0,44.5018,44.5457,44.4578,44.4842,48000.0
2012-08-22 10:40:00,50.62,50.65,50.5,50.54,38200.0,44.5018,44.5281,44.3963,44.4314,38200.0
2012-08-22 10:50:00,50.55,50.62,50.54,50.56,37700.0,44.4402,44.5018,44.4314,44.449,37700.0
2012-08-22 11:00:00,50.56,50.62,50.5,50.51,69300.0,44.449,44.5018,44.3963,44.405,69300.0
2012-08-22 11:10:00,50.51,50.55,50.37,50.43,29300.0,44.405,44.4402,44.282,44.3347,29300.0
2012-08-22 11:20:00,50.42,50.48,50.4,50.45,20000.0,44.3259,44.3787,44.3083,44.3523,20000.0
2012-08-22 11:30:00,50.46,50.53,50.42,50.53,56800.0,44.3611,44.4226,44.3259,44.4226,56800.0
2012-08-22 11:40:00,50.54,50.54,50.43,50.46,153500.0,44.4314,44.4314,44.3347,44.3611,153500.0
2012-08-22 11:50:00,50.48,50.54,50.47,50.53,16700.0,44.3787,44.4314,44.3699,44.4226,16700.0
2012-08-22 12:00:00,50.53,50.55,50.48,50.49,13800.0,44.4226,44.4402,44.3787,44.3875,13800.0
2012-08-22 12:10:00,50.49,50.52,50.46,50.48,20200.0,44.3875,44.4138,44.3611,44.3787,20200.0
2012-08-22 12:20:00,50.48,50.48,50.46,50.46,16600.0,44.3787,44.3787,44.3611,44.3611,16600.0
2012-08-22 12:30:00,50.47,50.48,50.41,50.43,18800.0,44.3699,44.3787,44.3171,44.3347,18800.0
2012-08-22 12:40:00,50.44,50.44,50.36,50.37,41900.0,44.3435,44.3435,44.2732,44.282,41900.0
2012-08-22 12:50:00,50.37,50.42,50.34,50.35,81600.0,44.282,44.3259,44.2556,44.2644,81600.0
2012-08-22 13:00:00,50.36,50.42,50.34,50.37,14600.0,44.2732,44.3259,44.2556,44.282,14600.0
2012-08-22 13:10:00,50.37,50.41,50.36,50.38,62600.0,44.282,44.3171,44.2732,44.2908,62600.0
2012-08-22 13:20:00,50.37,50.44,50.37,50.42,67300.0,44.282,44.3435,44.282,44.3259,67300.0
2012-08-22 13:30:00,50.42,50.44,50.37,50.38,61800.0,44.3259,44.3435,44.282,44.2908,61800.0
2012-08-22 13:40:00,50.38,50.59,50.34,50.46,103200.0,44.2908,44.4754,44.2556,44.3611,103200.0
2012-08-22 13:50:00,50.46,50.46,50.38,50.42,24300.0,44.3611,44.3611,44.2908,44.3259,24300.0
2012-08-22 14:00:00,50.43,50.56,50.41,50.43,40800.0,44.3347,44.449,44.3171,44.3347,40800.0
2012-08-22 14:10:00,50.43,50.47,50.34,50.38,36100.0,44.3347,44.3699,44.2556,44.2908,36100.0
2012-08-22 14:20:00,50.38,50.44,50.38,50.42,41300.0,44.2908,44.3435,44.2908,44.3259,41300.0
2012-08-22 14:30:00,50.42,50.47,50.4,50.42,26800.0,44.3259,44.3699,44.3083,44.3259,26800.0
2012-08-22 14:40:00,50.43,50.45,50.4,50.41,31100.0,44.3347,44.3523,44.3083,44.3171,31100.0
2012-08-22 14:50:00,50.41,50.43,50.37,50.39,24500.0,44.3171,44.3347,44.282,44.2996,24500.0
2012-08-22 15:00:00,50.4,50.5,50.37,50.44,41800.0,44.3083,44.3963,44.282,44.3435,41800.0
2012-08-22 15:10:00,50.45,50.51,50.38,50.38,36100.0,44.3523,44.405,44.2908,44.2908,36100.0
2012-08-22 15:20:00,50.39,50.48,50.38,50.45,33700.0,44.2996,44.3787,44.2908,44.3523,33700.0
2012-08-22 15:30:00,50.47,50.51,50.45,50.49,42700.0,44.3699,44.405,44.3523,44.3875,42700.0
2012-08-22 15:40:00,50.48,50.54,50.45,50.51,115000.0,44.3787,44.4314,44.3523,44.405,115000.0
2012-08-22 15:50:00,50.52,50.57,50.5,50.51,146000.0,44.4138,44.4578,44.3963,44.405,146000.0
2012-08-23 09:30:00,49.75,49.86,48.19,49.61,629000.0,43.7369,43.8336,42.3655,43.6138,629000.0
2012-08-23 09:40:00,49.62,49.79,49.4,49.64,288400.0,43.6226,43.7721,43.4292,43.6402,288400.0
2012-08-23 09:50:00,49.63,49.95,49.6,49.7,172700.0,43.6314,43.9127,43.605,43.6929,172700.0
2012-08-23 10:00:00,49.7,49.75,49.6,49.66,128700.0,43.6929,43.7369,43.605,43.6578,128700.0
2012-08-23 10:10:00,49.69,49.8,49.61,49.76,232800.0,43.6842,43.7809,43.6138,43.7457,232800.0
2012-08-23 10:20:00,49.75,50.03,49.73,49.99,116000.0,43.7369,43.9831,43.7193,43.9479,116000.0
2012-08-23 10:30:00,49.99,50.03,49.83,49.95,149000.0,43.9479,43.9831,43.8072,43.9127,149000.0
2012-08-23 10:40:00,49.98,50.02,49.77,49.98,182900.0,43.9391,43.9743,43.7545,43.9391,182900.0
2012-08-23 10:50:00,50.0,50.0,49.8,49.88,85800.0,43.9567,43.9567,43.7809,43.8512,85800.0
2012-08-23 11:00:00,49.87,49.92,49.82,49.86,110500.0,43.8424,43.8864,43.7984,43.8336,110500.0
2012-08-23 11:10:00,49.87,49.98,49.8,49.8,79800.0,43.8424,43.9391,43.7809,43.7809,79800.0
2012-08-23 11:20:00,49.81,49.84,49.74,49.79,59300.0,43.7897,43.816,43.7281,43.7721,59300.0
2012-08-23 11:30:00,49.79,49.89,49.78,49.85,81400.0,43.7721,43.86,43.7633,43.8248,81400.0
2012-08-23 11:40:00,49.85,49.92,49.85,49.88,81800.0,43.8248,43.8864,43.8248,43.8512,81800.0
2012-08-23 11:50:00,49.88,49.88,49.85,49.85,40600.0,43.8512,43.8512,43.8248,43.8248,40600.0
2012-08-23 12:00:00,49.85,49.87,49.84,49.85,52100.0,43.8248,43.8424,43.816,43.8248,52100.0
2012-08-23 12:10:00,49.85,49.88,49.85,49.86,63300.0,43.8248,43.8512,43.8248,43.8336,63300.0
2012-08-23 12:20:00,49.86,49.9,49.77,49.82,147200.0,43.8336,43.8688,43.7545,43.7984,147200.0
2012-08-23 12:30:00,49.82,49.89,49.75,49.86,70300.0,43.7984,43.86,43.7369,43.8336,70300.0
2012-08-23 12:40:00,49.85,49.91,49.85,49.85,67000.0,43.8248,43.8776,43.8248,43.8248,67000.0
2012-08-23 12:50:00,49.85,49.91,49.85,49.88,133800.0,43.8248,43.8776,43.8248,43.8512,133800.0
2012-08-23 13:00:00,49.89,49.94,49.87,49.9,71500.0,43.86,43.9039,43.8424,43.8688,71500.0
2012-08-23 13:10:00,49.91,49.92,49.9,49.9,68000.0,43.8776,43.8864,43.8688,43.8688,68000.0
2012-08-23 13:20:00,49.9,49.94,49.85,49.9,117900.0,43.8688,43.9039,43.8248,43.8688,117900.0
2012-08-23 13:30:00,49.91,49.92,49.78,49.8,51800.0,43.8776,43.8864,43.7633,43.7809,51800.0
2012-08-23 13:40:00,49.8,49.86,49.79,49.8,51300.0,43.7809,43.8336,43.7721,43.7809,51300.0
2012-08-23 13:50:00,49.8,49.8,49.64,49.75,58900.0,43.7809,43.7809,43.6402,43.7369,58900.0
2012-08-23 14:00:00,49.77,49.82,49.64,49.66,28700.0,43.7545,43.7984,43.6402,43.6578,28700.0
2012-08-23 14:10:00,49.65,49.73,49.59,49.65,69900.0,43.649,43.7193,43.5962,43.649,69900.0
2012-08-23 14:20:00,49.65,49.76,49.63,49.65,62000.0,43.649,43.7457,43.6314,43.649,62000.0
2012-08-23 14:30:00,49.66,49.75,49.65,49.65,48000.0,43.6578,43.7369,43.649,43.649,48000.0
2012-08-23 14:40:00,49.65,49.68,49.61,49.63,74200.0,43.649,43.6754,43.6138,43.6314,74200.0
2012-08-23 14:50:00,49.63,49.7,49.61,49.66,58700.0,43.6314,43.6929,43.6138,43.6578,58700.0
2012-08-23 15:00:00,49.66,49.75,49.64,49.69,82000.0,43.6578,43.7369,43.6402,43.6842,82000.0
2012-08-23 15:10:00,49.7,49.73,49.63,49.7,82000.0,43.6929,43.7193,43.6314,43.6929,82000.0
2012-08-23 15:20:00,49.69,49.7,49.6,49.68,104500.0,43.6842,43.6929,43.605,43.6754,104500.0
2012-08-23 15:30:00,49.68,49.88,49.68,49.75,142300.0,43.6754,43.8512,43.6754,43.7369,142300.0
2012-08-23 15:40:00,49.75,49.76,49.65,49.66,117400.0,43.7369,43.7457,43.649,43.6578,117400.0
2012-08-23 15:50:00,49.67,49.73,49.61,49.71,201800.0,43.6666,43.7193,43.6138,43.7017,201800.0
2012-08-24 09:30:00,49.46,49.8,49.46,49.77,61300.0,43.482,43.7809,43.482,43.7545,61300.0
2012-08-24 09:40:00,49.77,49.95,49.72,49.95,35400.0,43.7545,43.9127,43.7105,43.9127,35400.0
2012-08-24 09:50:00,49.93,49.99,49.77,49.88,29200.0,43.8952,43.9479,43.7545,43.8512,29200.0
2012-08-24 10:00:00,49.86,49.91,49.73,49.76,20100.0,43.8336,43.8776,43.7193,43.7457,20100.0
2012-08-24 10:10:00,49.77,49.82,49.72,49.8,36200.0,43.7545,43.7984,43.7105,43.7809,36200.0
2012-08-24 10:20:00,49.81,49.98,49.8,49.95,63900.0,43.7897,43.9391,43.7809,43.9127,63900.0
2012-08-24 10:30:00,49.95,50.0,49.88,50.0,21600.0,43.9127,43.9567,43.8512,43.9567,21600.0
2012-08-24 10:40:00,50.0,50.13,49.96,50.1,52300.0,43.9567,44.071,43.9215,44.0446,52300.0
2012-08-24 10:50:00,50.09,50.18,50.06,50.18,53500.0,44.0358,44.1149,44.0094,44.1149,53500.0
2012-08-24 11:00:00,50.18,50.18,50.12,50.14,36100.0,44.1149,44.1149,44.0622,44.0798,36100.0
2012-08-24 11:10:00,50.16,50.21,50.03,50.03,111600.0,44.0974,44.1413,43.9831,43.9831,111600.0
2012-08-24 11:20:00,50.03,50.05,49.94,50.01,57100.0,43.9831,44.0006,43.9039,43.9655,57100.0
2012-08-24 11:30:00,50.01,50.12,50.01,50.05,43000.0,43.9655,44.0622,43.9655,44.0006,43000.0
2012-08-24 11:40:00,50.05,50.05,49.89,49.9,20300.0,44.0006,44.0006,43.86,43.8688,20300.0
2012-08-24 11:50:00,49.92,49.95,49.89,49.89,16700.0,43.8864,43.9127,43.86,43.86,16700.0
2012-08-24 12:00:00,49.88,49.92,49.85,49.87,15900.0,43.8512,43.8864,43.8248,43.8424,15900.0
2012-08-24 12:10:00,49.88,49.89,49.82,49.82,20800.0,43.8512,43.86,43.7984,43.7984,20800.0
2012-08-24 12:20:00,49.82,49.9,49.82,49.87,12900.0,43.7984,43.8688,43.7984,43.8424,12900.0
2012-08-24 12:30:00,49.88,49.9,49.85,49.87,9700.0,43.8512,43.8688,43.8248,43.8424,9700.0
2012-08-24 12:40:00,49.86,49.91,49.83,49.9,32800.0,43.8336,43.8776,43.8072,43.8688,32800.0
2012-08-24 12:50:00,49.9,49.94,49.89,49.93,22000.0,43.8688,43.9039,43.86,43.8952,22000.0
2012-08-24 13:00:00,49.93,49.99,49.91,49.98,32600.0,43.8952,43.9479,43.8776,43.9391,32600.0
2012-08-24 13:10:00,49.99,50.0,49.88,49.92,84300.0,43.9479,43.9567,43.8512,43.8864,84300.0
2012-08-24 13:20:00,49.92,49.94,49.87,49.92,28800.0,43.8864,43.9039,43.8424,43.8864,28800.0
2012-08-24 13:30:00,49.92,49.96,49.9,49.92,17400.0,43.8864,43.9215,43.8688,43.8864,17400.0
2012-08-24 13:40:00,49.92,49.96,49.9,49.91,12800.0,43.8864,43.9215,43.8688,43.8776,12800.0
2012-08-24 13:50:00,49.91,49.91,49.84,49.84,16000.0,43.8776,43.8776,43.816,43.816,16000.0
2012-08-24 14:00:00,49.84,49.85,49.74,49.76,23800.0,43.816,43.8248,43.7281,43.7457,23800.0
2012-08-24 14:10:00,49.76,49.77,49.62,49.64,39100.0,43.7457,43.7545,43.6226,43.6402,39100.0
2012-08-24 14:20:00,49.65,49.69,49.59,49.64,122500.0,43.649,43.6842,43.5962,43.6402,122500.0
2012-08-24 14:30:00,49.64,49.71,49.59,49.67,34400.0,43.6402,43.7017,43.5962,43.6666,34400.0
2012-08-24 14:40:00,49.66,49.72,49.65,49.68,28300.0,43.6578,43.7105,43.649,43.6754,28300.0
2012-08-24 14:50:00,49.69,49.71,49.65,49.65,22900.0,43.6842,43.7017,43.649,43.649,22900.0
2012-08-24 15:00:00,49.65,49.7,49.64,49.66,30600.0,43.649,43.6929,43.6402,43.6578,30600.0
2012-08-24 15:10:00,49.66,49.67,49.6,49.6,80500.0,43.6578,43.6666,43.605,43.605,80500.0
2012-08-24 15:20:00,49.6,49.65,49.6,49.61,212800.0,43.605,43.649,43.605,43.6138,212800.0
2012-08-24 15:30:00,49.6,49.66,49.54,49.6,284600.0,43.605,43.6578,43.5523,43.605,284600.0
2012-08-24 15:40:00,49.61,49.66,49.55,49.59,222900.0,43.6138,43.6578,43.5611,43.5962,222900.0
2012-08-24 15:50:00,49.59,49.64,49.58,49.64,310000.0,43.5962,43.6402,43.5875,43.6402,310000.0
2012-08-27 09:30:00,49.41,49.72,48.6,48.6,310100.0,43.438,43.7105,42.7259,42.7259,310100.0
2012-08-27 09:40:00,48.67,48.94,48.57,48.92,173900.0,42.7874,43.0248,42.6995,43.0072,173900.0
2012-08-27 09:50:00,48.91,48.93,48.61,48.73,141200.0,42.9984,43.016,42.7347,42.8402,141200.0
2012-08-27 10:00:00,48.67,48.86,48.67,48.78,94500.0,42.7874,42.9545,42.7874,42.8841,94500.0
2012-08-27 10:10:00,48.78,48.82,48.66,48.77,226100.0,42.8841,42.9193,42.7787,42.8754,226100.0
2012-08-27 10:20:00,48.77,48.87,48.75,48.81,147100.0,42.8754,42.9633,42.8578,42.9105,147100.0
2012-08-27 10:30:00,48.8,48.92,48.76,48.82,123700.0,42.9017,43.0072,42.8666,42.9193,123700.0
2012-08-27 10:40:00,48.81,48.81,48.76,48.77,237500.0,42.9105,42.9105,42.8666,42.8754,237500.0
2012-08-27 10:50:00,48.77,48.8,48.72,48.79,103600.0,42.8754,42.9017,42.8314,42.8929,103600.0
2012-08-27 11:00:00,48.79,48.8,48.75,48.75,43500.0,42.8929,42.9017,42.8578,42.8578,43500.0
2012-08-27 11:10:00,48.75,48.89,48.72,48.85,71600.0,42.8578,42.9809,42.8314,42.9457,71600.0
2012-08-27 11:20:00,48.86,48.87,48.72,48.76,107700.0,42.9545,42.9633,42.8314,42.8666,107700.0
2012-08-27 11:30:00,48.77,48.83,48.75,48.8,60900.0,42.8754,42.9281,42.8578,42.9017,60900.0
2012-08-27 11:40:00,48.79,48.9,48.79,48.88,47200.0,42.8929,42.9896,42.8929,42.9721,47200.0
2012-08-27 11:50:00,48.89,48.9,48.81,48.88,133200.0,42.9809,42.9896,42.9105,42.9721,133200.0
2012-08-27 12:00:00,48.89,48.9,48.84,48.88,69000.0,42.9809,42.9896,42.9369,42.9721,69000.0
2012-08-27 12:10:00,48.88,48.9,48.86,48.87,37200.0,42.9721,42.9896,42.9545,42.9633,37200.0
2012-08-27 12:20:00,48.87,48.9,48.83,48.85,57700.0,42.9633,42.9896,42.9281,42.9457,57700.0
2012-08-27 12:30:00,48.84,48.93,48.83,48.92,67400.0,42.9369,43.016,42.9281,43.0072,67400.0
2012-08-27 12:40:00,48.92,48.98,48.91,48.91,84900.0,43.0072,43.06,42.9984,42.9984,84900.0
2012-08-27 12:50:00,48.91,48.93,48.85,48.92,76900.0,42.9984,43.016,42.9457,43.0072,76900.0
2012-08-27 13:00:00,48.92,48.93,48.83,48.92,27600.0,43.0072,43.016,42.9281,43.0072,27600.0
2012-08-27 13:10:00,48.93,48.93,48.88,48.91,43800.0,43.016,43.016,42.9721,42.9984,43800.0
2012-08-27 13:20:00,48.91,48.94,48.89,48.91,79400.0,42.9984,43.0248,42.9809,42.9984,79400.0
2012-08-27 13:30:00,48.91,48.94,48.84,48.88,89800.0,42.9984,43.0248,42.9369,42.9721,89800.0
2012-08-27 13:40:00,48.88,48.94,48.86,48.9,47800.0,42.9721,43.0248,42.9545,42.9896,47800.0
2012-08-27 13:50:00,48.91,48.94,48.9,48.92,92000.0,42.9984,43.0248,42.9896,43.0072,92000.0
2012-08-27 14:00:00,48.93,48.93,48.87,48.91,43900.0,43.016,43.016,42.9633,42.9984,43900.0
2012-08-27 14:10:00,48.92,48.93,48.89,48.91,251600.0,43.0072,43.016,42.9809,42.9984,251600.0
2012-08-27 14:20:00,48.91,48.91,48.87,48.89,48400.0,42.9984,42.9984,42.9633,42.9809,48400.0
2012-08-27 14:30:00,48.9,48.91,48.87,48.88,137300.0,42.9896,42.9984,42.9633,42.9721,137300.0
2012-08-27 14:40:00,48.88,48.93,48.88,48.91,95900.0,42.9721,43.016,42.9721,42.9984,95900.0
2012-08-27 14:50:00,48.9,48.94,48.86,48.9,140700.0,42.9896,43.0248,42.9545,42.9896,140700.0
2012-08-27 15:00:00,48.89,48.91,48.86,48.88,106500.0,42.9809,42.9984,42.9545,42.9721,106500.0
2012-08-27 15:10:00,48.89,48.91,48.87,48.88,98600.0,42.9809,42.9984,42.9633,42.9721,98600.0
2012-08-27 15:20:00,48.88,48.9,48.85,48.9,122000.0,42.9721,42.9896,42.9457,42.9896,122000.0
2012-08-27 15:30:00,48.89,48.9,48.89,48.9,72500.0,42.9809,42.9896,42.9809,42.9896,72500.0
2012-08-27 15:40:00,48.89,48.9,48.8,48.86,232300.0,42.9809,42.9896,42.9017,42.9545,232300.0
2012-08-27 15:50:00,48.85,48.87,48.81,48.85,312200.0,42.9457,42.9633,42.9105,42.9457,312200.0
2012-08-28 09:30:00,48.78,48.93,48.61,48.88,117200.0,42.8841,43.016,42.7347,42.9721,117200.0
2012-08-28 09:40:00,48.9,48.9,48.78,48.85,75800.0,42.9896,42.9896,42.8841,42.9457,75800.0
2012-08-28 09:50:00,48.83,48.88,48.77,48.8,178300.0,42.9281,42.9721,42.8754,42.9017,178300.0
2012-08-28 10:00:00,48.8,48.85,48.74,48.84,96600.0,42.9017,42.9457,42.849,42.9369,96600.0
2012-08-28 10:10:00,48.84,48.86,48.79,48.86,49200.0,42.9369,42.9545,42.8929,42.9545,49200.0
2012-08-28 10:20:00,48.86,48.9,48.81,48.89,37900.0,42.9545,42.9896,42.9105,42.9809,37900.0
2012-08-28 10:30:00,48.89,48.91,48.85,48.89,65600.0,42.9809,42.9984,42.9457,42.9809,65600.0
2012-08-28 10:40:00,48.9,48.9,48.82,48.88,32200.0,42.9896,42.9896,42.9193,42.9721,32200.0
2012-08-28 10:50:00,48.87,48.91,48.83,48.84,54100.0,42.9633,42.9984,42.9281,42.9369,54100.0
2012-08-28 11:00:00,48.85,48.9,48.83,48.89,82600.0,42.9457,42.9896,42.9281,42.9809,82600.0
2012-08-28 11:10:00,48.9,48.9,48.84,48.84,21900.0,42.9896,42.9896,42.9369,42.9369,21900.0
2012-08-28 11:20:00,48.84,48.86,48.82,48.84,18000.0,42.9369,42.9545,42.9193,42.9369,18000.0
2012-08-28 11:30:00,48.83,48.87,48.75,48.84,64300.0,42.9281,42.9633,42.8578,42.9369,64300.0
2012-08-28 11:40:00,48.85,48.91,48.84,48.86,47500.0,42.9457,42.9984,42.9369,42.9545,47500.0
2012-08-28 11:50:00,48.86,48.88,48.75,48.8,84500.0,42.9545,42.9721,42.8578,42.9017,84500.0
2012-08-28 12:00:00,48.8,48.9,48.78,48.9,45700.0,42.9017,42.9896,42.8841,42.9896,45700.0
2012-08-28 12:10:00,48.89,48.9,48.87,48.89,50200.0,42.9809,42.9896,42.9633,42.9809,50200.0
2012-08-28 12:20:00,48.89,48.91,48.86,48.88,60300.0,42.9809,42.9984,42.9545,42.9721,60300.0
2012-08-28 12:30:00,48.88,48.89,48.79,48.81,35300.0,42.9721,42.9809,42.8929,42.9105,35300.0
2012-08-28 12:40:00,48.81,48.85,48.78,48.81,36700.0,42.9105,42.9457,42.8841,42.9105,36700.0
2012-08-28 12:50:00,48.82,48.84,48.8,48.84,27600.0,42.9193,42.9369,42.9017,42.9369,27600.0
2012-08-28 13:00:00,48.83,48.84,48.81,48.83,23900.0,42.9281,42.9369,42.9105,42.9281,23900.0
2012-08-28 13:10:00,48.84,48.85,48.82,48.83,51500.0,42.9369,42.9457,42.9193,42.9281,51500.0
2012-08-28 13:20:00,48.83,48.85,48.83,48.84,36100.0,42.9281,42.9457,42.9281,42.9369,36100.0
2012-08-28 13:30:00,48.85,48.85,48.84,48.85,41300.0,42.9457,42.9457,42.9369,42.9457,41300.0
2012-08-28 13:40:00,48.84,48.85,48.84,48.84,37900.0,42.9369,42.9457,42.9369,42.9369,37900.0
2012-08-28 13:50:00,48.84,48.85,48.84,48.84,36900.0,42.9369,42.9457,42.9369,42.9369,36900.0
2012-08-28 14:00:00,48.85,48.85,48.84,48.84,33600.0,42.9457,42.9457,42.9369,42.9369,33600.0
2012-08-28 14:10:00,48.85,48.85,48.84,48.84,30100.0,42.9457,42.9457,42.9369,42.9369,30100.0
2012-08-28 14:20:00,48.85,48.85,48.84,48.84,40900.0,42.9457,42.9457,42.9369,42.9369,40900.0
2012-08-28 14:30:00,48.84,48.85,48.79,48.79,51600.0,42.9369,42.9457,42.8929,42.8929,51600.0
2012-08-28 14:40:00,48.79,48.81,48.76,48.81,44300.0,42.8929,42.9105,42.8666,42.9105,44300.0
2012-08-28 14:50:00,48.81,48.83,48.76,48.8,35800.0,42.9105,42.9281,42.8666,42.9017,35800.0
2012-08-28 15:00:00,48.81,48.85,48.8,48.84,41900.0,42.9105,42.9457,42.9017,42.9369,41900.0
2012-08-28 15:10:00,48.84,48.87,48.8,48.81,76900.0,42.9369,42.9633,42.9017,42.9105,76900.0
2012-08-28 15:20:00,48.81,48.86,48.8,48.85,100000.0,42.9105,42.9545,42.9017,42.9457,100000.0
2012-08-28 15:30:00,48.84,48.85,48.83,48.84,88200.0,42.9369,42.9457,42.9281,42.9369,88200.0
2012-08-28 15:40:00,48.84,48.85,48.83,48.83,171500.0,42.9369,42.9457,42.9281,42.9281,171500.0
2012-08-28 15:50:00,48.83,48.85,48.81,48.83,143400.0,42.9281,42.9457,42.9105,42.9281,143400.0
2012-08-29 09:30:00,48.75,48.88,48.67,48.74,56700.0,42.8578,42.9721,42.7874,42.849,56700.0
2012-08-29 09:40:00,48.71,48.89,48.7,48.88,53300.0,42.8226,42.9809,42.8138,42.9721,53300.0
2012-08-29 09:50:00,48.88,48.91,48.79,48.87,73900.0,42.9721,42.9984,42.8929,42.9633,73900.0
2012-08-29 10:00:00,48.87,48.89,48.8,48.83,37700.0,42.9633,42.9809,42.9017,42.9281,37700.0
2012-08-29 10:10:00,48.81,48.83,48.73,48.79,31900.0,42.9105,42.9281,42.8402,42.8929,31900.0
2012-08-29 10:20:00,48.79,48.79,48.72,48.74,24800.0,42.8929,42.8929,42.8314,42.849,24800.0
2012-08-29 10:30:00,48.74,48.79,48.71,48.76,24600.0,42.849,42.8929,42.8226,42.8666,24600.0
2012-08-29 10:40:00,48.76,48.77,48.66,48.7,40600.0,42.8666,42.8754,42.7787,42.8138,40600.0
2012-08-29 10:50:00,48.7,48.71,48.6,48.67,45700.0,42.8138,42.8226,42.7259,42.7874,45700.0
2012-08-29 11:00:00,48.68,48.74,48.6,48.7,77200.0,42.7962,42.849,42.7259,42.8138,77200.0
2012-08-29 11:10:00,48.68,48.68,48.5,48.5,50100.0,42.7962,42.7962,42.638,42.638,50100.0
2012-08-29 11:20:00,48.5,48.58,48.48,48.55,21800.0,42.638,42.7083,42.6204,42.6819,21800.0
2012-08-29 11:30:00,48.56,48.59,48.5,48.51,46100.0,42.6907,42.7171,42.638,42.6468,46100.0
2012-08-29 11:40:00,48.52,48.52,48.46,48.48,22800.0,42.6556,42.6556,42.6028,42.6204,22800.0
2012-08-29 11:50:00,48.48,48.51,48.46,48.49,20500.0,42.6204,42.6468,42.6028,42.6292,20500.0
2012-08-29 12:00:00,48.49,48.5,48.47,48.49,21000.0,42.6292,42.638,42.6116,42.6292,21000.0
2012-08-29 12:10:00,48.49,48.5,48.4,48.46,39900.0,42.6292,42.638,42.5501,42.6028,39900.0
2012-08-29 12:20:00,48.45,48.47,48.37,48.41,72800.0,42.594,42.6116,42.5237,42.5589,72800.0
2012-08-29 12:30:00,48.43,48.5,48.41,48.48,38500.0,42.5764,42.638,42.5589,42.6204,38500.0
2012-08-29 12:40:00,48.49,48.6,48.48,48.59,40900.0,42.6292,42.7259,42.6204,42.7171,40900.0
2012-08-29 12:50:00,48.59,48.6,48.53,48.55,49500.0,42.7171,42.7259,42.6644,42.6819,49500.0
2012-08-29 13:00:00,48.53,48.59,48.48,48.57,55000.0,42.6644,42.7171,42.6204,42.6995,55000.0
2012-08-29 13:10:00,48.59,48.6,48.54,48.54,23500.0,42.7171,42.7259,42.6732,42.6732,23500.0
2012-08-29 13:20:00,48.54,48.6,48.5,48.55,35400.0,42.6732,42.7259,42.638,42.6819,35400.0
2012-08-29 13:30:00,48.55,48.55,48.52,48.55,35300.0,42.6819,42.6819,42.6556,42.6819,35300.0
2012-08-29 13:40:00,48.54,48.55,48.46,48.51,131200.0,42.6732,42.6819,42.6028,42.6468,131200.0
2012-08-29 13:50:00,48.5,48.51,48.46,48.48,28700.0,42.638,42.6468,42.6028,42.6204,28700.0
2012-08-29 14:00:00,48.48,48.5,48.44,48.46,42400.0,42.6204,42.638,42.5852,42.6028,42400.0
2012-08-29 14:10:00,48.47,48.51,48.45,48.47,47800.0,42.6116,42.6468,42.594,42.6116,47800.0
2012-08-29 14:20:00,48.47,48.52,48.45,48.45,41000.0,42.6116,42.6556,42.594,42.594,41000.0
2012-08-29 14:30:00,48.45,48.5,48.44,48.46,63800.0,42.594,42.638,42.5852,42.6028,63800.0
2012-08-29 14:40:00,48.45,48.52,48.45,48.5,119200.0,42.594,42.6556,42.594,42.638,119200.0
2012-08-29 14:50:00,48.5,48.5,48.44,48.46,82700.0,42.638,42.638,42.5852,42.6028,82700.0
2012-08-29 15:00:00,48.46,48.51,48.37,48.5,87000.0,42.6028,42.6468,42.5237,42.638,87000.0
2012-08-29 15:10:00,48.5,48.52,48.44,48.46,103400.0,42.638,42.6556,42.5852,42.6028,103400.0
2012-08-29 15:20:00,48.45,48.51,48.45,48.5,161400.0,42.594,42.6468,42.594,42.638,161400.0
2012-08-29 15:30:00,48.49,48.51,48.48,48.51,93100.0,42.6292,42.6468,42.6204,42.6468,93100.0
2012-08-29 15:40:00,48.51,48.51,48.47,48.5,130200.0,42.6468,42.6468,42.6116,42.638,130200.0
2012-08-29 15:50:00,48.49,48.56,48.49,48.54,247700.0,42.6292,42.6907,42.6292,42.6732,247700.0
2012-08-30 09:30:00,48.33,48.59,48.22,48.41,155000.0,42.4885,42.7171,42.3918,42.5589,155000.0
2012-08-30 09:40:00,48.41,48.68,48.41,48.65,502800.0,42.5589,42.7962,42.5589,42.7699,502800.0
2012-08-30 09:50:00,48.66,48.73,48.54,48.72,486100.0,42.7787,42.8402,42.6732,42.8314,486100.0
2012-08-30 10:00:00,48.72,48.82,48.65,48.77,271600.0,42.8314,42.9193,42.7699,42.8754,271600.0
2012-08-30 10:10:00,48.77,48.8,48.61,48.74,124900.0,42.8754,42.9017,42.7347,42.849,124900.0
2012-08-30 10:20:00,48.73,48.82,48.66,48.82,270900.0,42.8402,42.9193,42.7787,42.9193,270900.0
2012-08-30 10:30:00,48.82,49.12,48.82,49.11,653100.0,42.9193,43.1831,42.9193,43.1743,653100.0
2012-08-30 10:40:00,49.11,49.22,49.02,49.03,273900.0,43.1743,43.271,43.0951,43.1039,273900.0
2012-08-30 10:50:00,49.03,49.09,48.99,49.09,44800.0,43.1039,43.1567,43.0688,43.1567,44800.0
2012-08-30 11:00:00,49.05,49.09,48.98,49.07,255000.0,43.1215,43.1567,43.06,43.1391,255000.0
2012-08-30 11:10:00,49.07,49.08,49.0,49.02,44200.0,43.1391,43.1479,43.0776,43.0951,44200.0
2012-08-30 11:20:00,49.03,49.06,48.95,49.06,130100.0,43.1039,43.1303,43.0336,43.1303,130100.0
2012-08-30 11:30:00,49.06,49.07,49.03,49.05,82800.0,43.1303,43.1391,43.1039,43.1215,82800.0
2012-08-30 11:40:00,49.06,49.15,49.05,49.15,31200.0,43.1303,43.2094,43.1215,43.2094,31200.0
2012-08-30 11:50:00,49.14,49.15,49.08,49.13,180500.0,43.2006,43.2094,43.1479,43.1918,180500.0
2012-08-30 12:00:00,49.13,49.19,49.09,49.1,81200.0,43.1918,43.2446,43.1567,43.1655,81200.0
2012-08-30 12:10:00,49.1,49.16,49.07,49.09,102100.0,43.1655,43.2182,43.1391,43.1567,102100.0
2012-08-30 12:20:00,49.1,49.14,49.05,49.14,160900.0,43.1655,43.2006,43.1215,43.2006,160900.0
2012-08-30 12:30:00,49.14,49.28,49.13,49.26,79000.0,43.2006,43.3237,43.1918,43.3061,79000.0
2012-08-30 12:40:00,49.25,49.29,49.23,49.28,71000.0,43.2973,43.3325,43.2798,43.3237,71000.0
2012-08-30 12:50:00,49.27,49.36,49.22,49.34,117700.0,43.3149,43.394,43.271,43.3765,117700.0
2012-08-30 13:00:00,49.34,49.47,49.3,49.47,80800.0,43.3765,43.4907,43.3413,43.4907,80800.0
2012-08-30 13:10:00,49.48,49.53,49.43,49.46,203200.0,43.4995,43.5435,43.4556,43.482,203200.0
2012-08-30 13:20:00,49.47,49.53,49.37,49.53,234700.0,43.4907,43.5435,43.4028,43.5435,234700.0
2012-08-30 13:30:00,49.54,49.67,49.43,49.47,199300.0,43.5523,43.6666,43.4556,43.4907,199300.0
2012-08-30 13:40:00,49.48,49.52,49.33,49.33,148900.0,43.4995,43.5347,43.3677,43.3677,148900.0
2012-08-30 13:50:00,49.3,49.36,49.22,49.3,82600.0,43.3413,43.394,43.271,43.3413,82600.0
2012-08-30 14:00:00,49.3,49.45,49.3,49.4,131200.0,43.3413,43.4732,43.3413,43.4292,131200.0
2012-08-30 14:10:00,49.39,49.55,49.37,49.5,378100.0,43.4204,43.5611,43.4028,43.5171,378100.0
2012-08-30 14:20:00,49.5,49.53,49.48,49.5,116800.0,43.5171,43.5435,43.4995,43.5171,116800.0
2012-08-30 14:30:00,49.49,49.63,49.48,49.61,143200.0,43.5083,43.6314,43.4995,43.6138,143200.0
2012-08-30 14:40:00,49.61,49.63,49.54,49.61,157100.0,43.6138,43.6314,43.5523,43.6138,157100.0
2012-08-30 14:50:00,49.61,49.88,49.58,49.86,266500.0,43.6138,43.8512,43.5875,43.8336,266500.0
2012-08-30 15:00:00,49.87,49.9,49.73,49.77,100500.0,43.8424,43.8688,43.7193,43.7545,100500.0
2012-08-30 15:10:00,49.78,49.87,49.74,49.85,119400.0,43.7633,43.8424,43.7281,43.8248,119400.0
2012-08-30 15:20:00,49.84,49.85,49.76,49.84,147300.0,43.816,43.8248,43.7457,43.816,147300.0
2012-08-30 15:30:00,49.85,50.25,49.83,50.24,369900.0,43.8248,44.1765,43.8072,44.1677,369900.0
2012-08-30 15:40:00,50.24,50.53,50.23,50.34,622300.0,44.1677,44.4226,44.1589,44.2556,622300.0
2012-08-30 15:50:00,50.34,50.34,49.95,50.07,592300.0,44.2556,44.2556,43.9127,44.0182,592300.0
2012-08-31 09:30:00,50.3,50.95,50.29,50.81,129800.0,44.2204,44.7919,44.2116,44.6688,129800.0
2012-08-31 09:40:00,50.8,51.1,50.71,51.01,141100.0,44.66,44.9237,44.5809,44.8446,141100.0
2012-08-31 09:50:00,51.02,51.22,50.76,51.06,137200.0,44.8534,45.0292,44.6248,44.8886,137200.0
2012-08-31 10:00:00,51.0,51.08,50.65,50.66,92500.0,44.8358,44.9062,44.5281,44.5369,92500.0
2012-08-31 10:10:00,50.65,51.0,50.61,50.92,79100.0,44.5281,44.8358,44.493,44.7655,79100.0
2012-08-31 10:20:00,50.91,50.99,50.73,50.76,99400.0,44.7567,44.827,44.5985,44.6248,99400.0
2012-08-31 10:30:00,50.77,50.88,50.72,50.79,66500.0,44.6336,44.7303,44.5897,44.6512,66500.0
2012-08-31 10:40:00,50.8,50.87,50.76,50.79,69800.0,44.66,44.7215,44.6248,44.6512,69800.0
2012-08-31 10:50:00,50.78,50.91,50.76,50.86,75300.0,44.6424,44.7567,44.6248,44.7127,75300.0
2012-08-31 11:00:00,50.86,51.19,50.86,51.17,75500.0,44.7127,45.0029,44.7127,44.9853,75500.0
2012-08-31 11:10:00,51.17,51.42,51.04,51.29,131500.0,44.9853,45.2051,44.871,45.0908,131500.0
2012-08-31 11:20:00,51.29,51.31,51.19,51.2,129600.0,45.0908,45.1084,45.0029,45.0117,129600.0
2012-08-31 11:30:00,51.21,51.27,51.06,51.07,86700.0,45.0204,45.0732,44.8886,44.8974,86700.0
2012-08-31 11:40:00,51.07,51.07,50.97,51.03,50800.0,44.8974,44.8974,44.8094,44.8622,50800.0
2012-08-31 11:50:00,51.03,51.07,50.98,51.02,100800.0,44.8622,44.8974,44.8182,44.8534,100800.0
2012-08-31 12:00:00,51.01,51.03,50.91,50.91,52900.0,44.8446,44.8622,44.7567,44.7567,52900.0
2012-08-31 12:10:00,50.91,50.98,50.85,50.91,34800.0,44.7567,44.8182,44.704,44.7567,34800.0
2012-08-31 12:20:00,50.91,51.0,50.84,50.95,84300.0,44.7567,44.8358,44.6952,44.7919,84300.0
2012-08-31 12:30:00,50.94,50.97,50.84,50.84,84600.0,44.7831,44.8094,44.6952,44.6952,84600.0
2012-08-31 12:40:00,50.84,50.92,50.8,50.86,45800.0,44.6952,44.7655,44.66,44.7127,45800.0
2012-08-31 12:50:00,50.86,50.89,50.82,50.88,33600.0,44.7127,44.7391,44.6776,44.7303,33600.0
2012-08-31 13:00:00,50.88,50.89,50.81,50.82,29300.0,44.7303,44.7391,44.6688,44.6776,29300.0
2012-08-31 13:10:00,50.81,50.84,50.8,50.81,46700.0,44.6688,44.6952,44.66,44.6688,46700.0
2012-08-31 13:20:00,50.8,50.86,50.76,50.79,47400.0,44.66,44.7127,44.6248,44.6512,47400.0
2012-08-31 13:30:00,50.79,51.1,50.78,51.08,98400.0,44.6512,44.9237,44.6424,44.9062,98400.0
2012-08-31 13:40:00,51.08,51.24,50.93,50.93,189600.0,44.9062,45.0468,44.7743,44.7743,189600.0
2012-08-31 13:50:00,50.93,51.03,50.9,50.99,136500.0,44.7743,44.8622,44.7479,44.827,136500.0
2012-08-31 14:00:00,50.99,51.05,50.92,50.97,76800.0,44.827,44.8798,44.7655,44.8094,76800.0
2012-08-31 14:10:00,50.96,51.1,50.9,51.09,172500.0,44.8007,44.9237,44.7479,44.9149,172500.0
2012-08-31 14:20:00,51.09,51.16,50.89,50.91,94400.0,44.9149,44.9765,44.7391,44.7567,94400.0
2012-08-31 14:30:00,50.89,51.04,50.84,51.01,103300.0,44.7391,44.871,44.6952,44.8446,103300.0
2012-08-31 14:40:00,51.02,51.05,50.98,51.02,67700.0,44.8534,44.8798,44.8182,44.8534,67700.0
2012-08-31 14:50:00,51.02,51.07,50.99,51.03,60500.0,44.8534,44.8974,44.827,44.8622,60500.0
2012-08-31 15:00:00,51.04,51.05,51.0,51.03,156100.0,44.871,44.8798,44.8358,44.8622,156100.0
2012-08-31 15:10:00,51.02,51.05,51.02,51.03,59800.0,44.8534,44.8798,44.8534,44.8622,59800.0
2012-08-31 15:20:00,51.03,51.1,51.02,51.09,89600.0,44.8622,44.9237,44.8534,44.9149,89600.0
2012-08-31 15:30:00,51.09,51.1,50.93,50.97,121200.0,44.9149,44.9237,44.7743,44.8094,121200.0
2012-08-31 15:40:00,50.96,51.06,50.96,51.01,230400.0,44.8007,44.8886,44.8007,44.8446,230400.0
2012-08-31 15:50:00,51.01,51.11,50.92,51.05,348600.0,44.8446,44.9325,44.7655,44.8798,348600.0
2012-09-04 09:30:00,51.32,51.33,50.65,50.75,228400.0,45.1171,45.1259,44.5281,44.616,228400.0
2012-09-04 09:40:00,50.76,50.77,49.93,49.96,255300.0,44.6248,44.6336,43.8952,43.9215,255300.0
2012-09-04 09:50:00,49.95,50.44,49.89,50.26,120300.0,43.9127,44.3435,43.86,44.1853,120300.0
2012-09-04 10:00:00,50.25,50.44,50.15,50.3,96600.0,44.1765,44.3435,44.0886,44.2204,96600.0
2012-09-04 10:10:00,50.29,50.5,50.29,50.39,93600.0,44.2116,44.3963,44.2116,44.2996,93600.0
2012-09-04 10:20:00,50.39,50.39,50.24,50.25,78700.0,44.2996,44.2996,44.1677,44.1765,78700.0
2012-09-04 10:30:00,50.26,50.44,50.15,50.44,91200.0,44.1853,44.3435,44.0886,44.3435,91200.0
2012-09-04 10:40:00,50.45,50.45,50.31,50.35,55400.0,44.3523,44.3523,44.2292,44.2644,55400.0
2012-09-04 10:50:00,50.34,50.38,50.27,50.32,64100.0,44.2556,44.2908,44.1941,44.238,64100.0
2012-09-04 11:00:00,50.33,50.33,50.29,50.3,36700.0,44.2468,44.2468,44.2116,44.2204,36700.0
2012-09-04 11:10:00,50.3,50.39,50.29,50.39,51000.0,44.2204,44.2996,44.2116,44.2996,51000.0
2012-09-04 11:20:00,50.39,50.45,50.37,50.45,64200.0,44.2996,44.3523,44.282,44.3523,64200.0
2012-09-04 11:30:00,50.45,50.5,50.35,50.37,78100.0,44.3523,44.3963,44.2644,44.282,78100.0
2012-09-04 11:40:00,50.37,50.46,50.35,50.45,78300.0,44.282,44.3611,44.2644,44.3523,78300.0
2012-09-04 11:50:00,50.46,50.55,50.46,50.55,89400.0,44.3611,44.4402,44.3611,44.4402,89400.0
2012-09-04 12:00:00,50.54,50.55,50.36,50.37,69100.0,44.4314,44.4402,44.2732,44.282,69100.0
2012-09-04 12:10:00,50.37,50.38,50.33,50.35,38700.0,44.282,44.2908,44.2468,44.2644,38700.0
2012-09-04 12:20:00,50.36,50.43,50.27,50.36,60000.0,44.2732,44.3347,44.1941,44.2732,60000.0
2012-09-04 12:30:00,50.35,50.43,50.33,50.43,34800.0,44.2644,44.3347,44.2468,44.3347,34800.0
2012-09-04 12:40:00,50.43,50.46,50.39,50.4,36200.0,44.3347,44.3611,44.2996,44.3083,36200.0
2012-09-04 12:50:00,50.41,50.44,50.38,50.4,40300.0,44.3171,44.3435,44.2908,44.3083,40300.0
2012-09-04 13:00:00,50.39,50.42,50.37,50.4,60200.0,44.2996,44.3259,44.282,44.3083,60200.0
2012-09-04 13:10:00,50.4,50.46,50.39,50.42,44700.0,44.3083,44.3611,44.2996,44.3259,44700.0
2012-09-04 13:20:00,50.41,50.48,50.41,50.42,47400.0,44.3171,44.3787,44.3171,44.3259,47400.0
2012-09-04 13:30:00,50.42,50.44,50.32,50.4,36900.0,44.3259,44.3435,44.238,44.3083,36900.0
2012-09-04 13:40:00,50.4,50.46,50.33,50.45,41000.0,44.3083,44.3611,44.2468,44.3523,41000.0
2012-09-04 13:50:00,50.44,50.45,50.35,50.36,34500.0,44.3435,44.3523,44.2644,44.2732,34500.0
2012-09-04 14:00:00,50.36,50.4,50.32,50.4,53600.0,44.2732,44.3083,44.238,44.3083,53600.0
2012-09-04 14:10:00,50.4,50.47,50.39,50.47,48100.0,44.3083,44.3699,44.2996,44.3699,48100.0
2012-09-04 14:20:00,50.48,50.5,50.36,50.43,86100.0,44.3787,44.3963,44.2732,44.3347,86100.0
2012-09-04 14:30:00,50.43,50.69,50.43,50.66,109200.0,44.3347,44.5633,44.3347,44.5369,109200.0
2012-09-04 14:40:00,50.66,50.71,50.63,50.71,74100.0,44.5369,44.5809,44.5105,44.5809,74100.0
2012-09-04 14:50:00,50.7,50.96,50.66,50.96,114800.0,44.5721,44.8007,44.5369,44.8007,114800.0
2012-09-04 15:00:00,50.96,50.96,50.81,50.88,126600.0,44.8007,44.8007,44.6688,44.7303,126600.0
2012-09-04 15:10:00,50.89,50.99,50.87,50.91,156600.0,44.7391,44.827,44.7215,44.7567,156600.0
2012-09-04 15:20:00,50.91,50.95,50.82,50.85,135900.0,44.7567,44.7919,44.6776,44.704,135900.0
2012-09-04 15:30:00,50.85,50.94,50.8,50.91,164700.0,44.704,44.7831,44.66,44.7567,164700.0
2012-09-04 15:40:00,50.91,51.05,50.89,50.94,195200.0,44.7567,44.8798,44.7391,44.7831,195200.0
2012-09-04 15:50:00,50.95,50.95,50.67,50.68,420700.0,44.7919,44.7919,44.5457,44.5545,420700.0
2012-09-05 09:30:00,51.92,52.0,51.2,51.23,534300.0,45.6446,45.715,45.0117,45.038,534300.0
2012-09-05 09:40:00,51.22,51.38,50.94,51.17,453100.0,45.0292,45.1699,44.7831,44.9853,453100.0
2012-09-05 09:50:00,51.18,51.23,50.86,51.01,429500.0,44.9941,45.038,44.7127,44.8446,429500.0
2012-09-05 10:00:00,51.0,51.32,50.93,51.2,314200.0,44.8358,45.1171,44.7743,45.0117,314200.0
2012-09-05 10:10:00,51.16,51.29,51.06,51.12,168500.0,44.9765,45.0908,44.8886,44.9413,168500.0
2012-09-05 10:20:00,51.11,51.44,51.1,51.41,159900.0,44.9325,45.2226,44.9237,45.1963,159900.0
2012-09-05 10:30:00,51.42,51.53,51.2,51.35,178400.0,45.2051,45.3018,45.0117,45.1435,178400.0
2012-09-05 10:40:00,51.38,51.52,51.29,51.5,90100.0,45.1699,45.293,45.0908,45.2754,90100.0
2012-09-05 10:50:00,51.5,51.65,51.4,51.45,119200.0,45.2754,45.4073,45.1875,45.2314,119200.0
2012-09-05 11:00:00,51.45,51.65,51.44,51.64,86200.0,45.2314,45.4073,45.2226,45.3985,86200.0
2012-09-05 11:10:00,51.64,51.74,51.62,51.69,72800.0,45.3985,45.4864,45.3809,45.4424,72800.0
2012-09-05 11:20:00,51.7,51.77,51.62,51.68,71200.0,45.4512,45.5128,45.3809,45.4336,71200.0
2012-09-05 11:30:00,51.69,51.74,51.51,51.56,93200.0,45.4424,45.4864,45.2842,45.3281,93200.0
2012-09-05 11:40:00,51.57,51.57,51.22,51.33,88100.0,45.3369,45.3369,45.0292,45.1259,88100.0
2012-09-05 11:50:00,51.36,51.44,51.23,51.24,45100.0,45.1523,45.2226,45.038,45.0468,45100.0
2012-09-05 12:00:00,51.23,51.47,51.23,51.46,60900.0,45.038,45.249,45.038,45.2402,60900.0
2012-09-05 12:10:00,51.46,51.46,51.28,51.36,24900.0,45.2402,45.2402,45.082,45.1523,24900.0
2012-09-05 12:20:00,51.36,51.46,51.35,51.37,38800.0,45.1523,45.2402,45.1435,45.1611,38800.0
2012-09-05 12:30:00,51.37,51.53,51.29,51.51,82100.0,45.1611,45.3018,45.0908,45.2842,82100.0
2012-09-05 12:40:00,51.51,51.59,51.43,51.59,48500.0,45.2842,45.3545,45.2139,45.3545,48500.0
2012-09-05 12:50:00,51.6,51.6,51.47,51.49,41900.0,45.3633,45.3633,45.249,45.2666,41900.0
2012-09-05 13:00:00,51.5,51.5,51.34,51.35,32900.0,45.2754,45.2754,45.1347,45.1435,32900.0
2012-09-05 13:10:00,51.35,51.48,51.34,51.48,38600.0,45.1435,45.2578,45.1347,45.2578,38600.0
2012-09-05 13:20:00,51.47,51.48,51.35,51.37,56800.0,45.249,45.2578,45.1435,45.1611,56800.0
2012-09-05 13:30:00,51.36,51.39,51.29,51.29,40800.0,45.1523,45.1787,45.0908,45.0908,40800.0
2012-09-05 13:40:00,51.29,51.34,51.18,51.32,76600.0,45.0908,45.1347,44.9941,45.1171,76600.0
2012-09-05 13:50:00,51.31,51.35,51.21,51.33,63000.0,45.1084,45.1435,45.0204,45.1259,63000.0
2012-09-05 14:00:00,51.35,51.35,51.2,51.21,82800.0,45.1435,45.1435,45.0117,45.0204,82800.0
2012-09-05 14:10:00,51.22,51.26,51.22,51.25,50300.0,45.0292,45.0644,45.0292,45.0556,50300.0
2012-09-05 14:20:00,51.26,51.29,51.08,51.09,170900.0,45.0644,45.0908,44.9062,44.9149,170900.0
2012-09-05 14:30:00,51.09,51.22,51.09,51.14,111600.0,44.9149,45.0292,44.9149,44.9589,111600.0
2012-09-05 14:40:00,51.15,51.22,51.14,51.2,105900.0,44.9677,45.0292,44.9589,45.0117,105900.0
2012-09-05 14:50:00,51.2,51.29,51.16,51.2,90600.0,45.0117,45.0908,44.9765,45.0117,90600.0
2012-09-05 15:00:00,51.19,51.19,51.07,51.08,180500.0,45.0029,45.0029,44.8974,44.9062,180500.0
2012-09-05 15:10:00,51.08,51.09,50.98,51.0,168000.0,44.9062,44.9149,44.8182,44.8358,168000.0
2012-09-05 15:20:00,50.99,51.02,50.9,51.02,158500.0,44.827,44.8534,44.7479,44.8534,158500.0
2012-09-05 15:30:00,51.01,51.12,50.96,50.99,131100.0,44.8446,44.9413,44.8007,44.827,131100.0
2012-09-05 15:40:00,50.98,51.08,50.97,51.05,183700.0,44.8182,44.9062,44.8094,44.8798,183700.0
2012-09-05 15:50:00,51.05,51.11,50.76,51.06,377900.0,44.8798,44.9325,44.6248,44.8886,377900.0
2012-09-06 09:30:00,51.59,51.63,51.16,51.6,162000.0,45.3545,45.3897,44.9765,45.3633,162000.0
2012-09-06 09:40:00,51.63,51.63,51.45,51.47,66300.0,45.3897,45.3897,45.2314,45.249,66300.0
2012-09-06 09:50:00,51.5,51.52,51.25,51.28,104600.0,45.2754,45.293,45.0556,45.082,104600.0
2012-09-06 10:00:00,51.3,51.4,51.13,51.37,188000.0,45.0996,45.1875,44.9501,45.1611,188000.0
2012-09-06 10:10:00,51.35,51.41,51.2,51.29,65400.0,45.1435,45.1963,45.0117,45.0908,65400.0
2012-09-06 10:20:00,51.28,51.3,51.09,51.14,97600.0,45.082,45.0996,44.9149,44.9589,97600.0
2012-09-06 10:30:00,51.12,51.22,51.1,51.15,126200.0,44.9413,45.0292,44.9237,44.9677,126200.0
2012-09-06 10:40:00,51.17,51.23,51.05,51.1,143300.0,44.9853,45.038,44.8798,44.9237,143300.0
2012-09-06 10:50:00,51.08,51.1,50.82,50.82,312300.0,44.9062,44.9237,44.6776,44.6776,312300.0
2012-09-06 11:00:00,50.83,50.91,50.62,50.81,168200.0,44.6864,44.7567,44.5018,44.6688,168200.0
2012-09-06 11:10:00,50.81,50.82,50.52,50.61,182600.0,44.6688,44.6776,44.4138,44.493,182600.0
2012-09-06 11:20:00,50.61,50.82,50.53,50.81,121200.0,44.493,44.6776,44.4226,44.6688,121200.0
2012-09-06 11:30:00,50.82,50.85,50.69,50.73,84700.0,44.6776,44.704,44.5633,44.5985,84700.0
2012-09-06 11:40:00,50.73,50.76,50.4,50.4,137500.0,44.5985,44.6248,44.3083,44.3083,137500.0
2012-09-06 11:50:00,50.41,50.41,50.31,50.4,108100.0,44.3171,44.3171,44.2292,44.3083,108100.0
2012-09-06 12:00:00,50.42,50.54,50.36,50.54,93700.0,44.3259,44.4314,44.2732,44.4314,93700.0
2012-09-06 12:10:00,50.52,50.57,50.46,50.47,65900.0,44.4138,44.4578,44.3611,44.3699,65900.0
2012-09-06 12:20:00,50.47,50.52,50.38,50.42,85200.0,44.3699,44.4138,44.2908,44.3259,85200.0
2012-09-06 12:30:00,50.43,50.48,50.31,50.31,204500.0,44.3347,44.3787,44.2292,44.2292,204500.0
2012-09-06 12:40:00,50.31,50.48,50.31,50.36,96400.0,44.2292,44.3787,44.2292,44.2732,96400.0
2012-09-06 12:50:00,50.36,50.49,50.35,50.36,44400.0,44.2732,44.3875,44.2644,44.2732,44400.0
2012-09-06 13:00:00,50.37,50.56,50.36,50.5,83600.0,44.282,44.449,44.2732,44.3963,83600.0
2012-09-06 13:10:00,50.52,50.52,50.44,50.5,62100.0,44.4138,44.4138,44.3435,44.3963,62100.0
2012-09-06 13:20:00,50.5,50.54,50.5,50.51,43900.0,44.3963,44.4314,44.3963,44.405,43900.0
2012-09-06 13:30:00,50.51,50.54,50.48,50.53,62200.0,44.405,44.4314,44.3787,44.4226,62200.0
2012-09-06 13:40:00,50.51,50.59,50.51,50.57,59200.0,44.405,44.4754,44.405,44.4578,59200.0
2012-09-06 13:50:00,50.57,50.59,50.52,50.53,38000.0,44.4578,44.4754,44.4138,44.4226,38000.0
2012-09-06 14:00:00,50.53,50.57,50.53,50.55,38300.0,44.4226,44.4578,44.4226,44.4402,38300.0
2012-09-06 14:10:00,50.55,50.59,50.45,50.51,46600.0,44.4402,44.4754,44.3523,44.405,46600.0
2012-09-06 14:20:00,50.52,50.52,50.36,50.42,111300.0,44.4138,44.4138,44.2732,44.3259,111300.0
2012-09-06 14:30:00,50.42,50.44,50.38,50.39,59900.0,44.3259,44.3435,44.2908,44.2996,59900.0
2012-09-06 14:40:00,50.39,50.42,50.36,50.37,63800.0,44.2996,44.3259,44.2732,44.282,63800.0
2012-09-06 14:50:00,50.38,50.43,50.34,50.38,55100.0,44.2908,44.3347,44.2556,44.2908,55100.0
2012-09-06 15:00:00,50.37,50.39,50.22,50.23,144400.0,44.282,44.2996,44.1501,44.1589,144400.0
2012-09-06 15:10:00,50.23,50.39,50.22,50.39,89900.0,44.1589,44.2996,44.1501,44.2996,89900.0
2012-09-06 15:20:00,50.4,50.45,50.39,50.39,90600.0,44.3083,44.3523,44.2996,44.2996,90600.0
2012-09-06 15:30:00,50.4,50.53,50.36,50.53,178100.0,44.3083,44.4226,44.2732,44.4226,178100.0
2012-09-06 15:40:00,50.53,50.59,50.5,50.59,114700.0,44.4226,44.4754,44.3963,44.4754,114700.0
2012-09-06 15:50:00,50.58,50.71,50.54,50.65,360200.0,44.4666,44.5809,44.4314,44.5281,360200.0
2012-09-07 09:30:00,50.57,50.67,50.23,50.45,99200.0,44.4578,44.5457,44.1589,44.3523,99200.0
2012-09-07 09:40:00,50.47,50.5,50.11,50.24,169500.0,44.3699,44.3963,44.0534,44.1677,169500.0
2012-09-07 09:50:00,50.24,50.27,50.14,50.18,131300.0,44.1677,44.1941,44.0798,44.1149,131300.0
2012-09-07 10:00:00,50.18,50.26,50.12,50.22,160500.0,44.1149,44.1853,44.0622,44.1501,160500.0
2012-09-07 10:10:00,50.23,50.27,50.0,50.01,116800.0,44.1589,44.1941,43.9567,43.9655,116800.0
2012-09-07 10:20:00,50.02,50.06,50.0,50.04,51200.0,43.9743,44.0094,43.9567,43.9919,51200.0
2012-09-07 10:30:00,50.04,50.1,50.03,50.04,54700.0,43.9919,44.0446,43.9831,43.9919,54700.0
2012-09-07 10:40:00,50.05,50.11,50.04,50.11,45400.0,44.0006,44.0534,43.9919,44.0534,45400.0
2012-09-07 10:50:00,50.11,50.15,50.07,50.07,51100.0,44.0534,44.0886,44.0182,44.0182,51100.0
2012-09-07 11:00:00,50.09,50.16,50.02,50.16,43200.0,44.0358,44.0974,43.9743,44.0974,43200.0
2012-09-07 11:10:00,50.16,50.19,50.12,50.12,46500.0,44.0974,44.1237,44.0622,44.0622,46500.0
2012-09-07 11:20:00,50.12,50.19,50.09,50.18,51100.0,44.0622,44.1237,44.0358,44.1149,51100.0
2012-09-07 11:30:00,50.18,50.19,50.17,50.19,55500.0,44.1149,44.1237,44.1061,44.1237,55500.0
2012-09-07 11:40:00,50.18,50.19,50.16,50.16,46100.0,44.1149,44.1237,44.0974,44.0974,46100.0
2012-09-07 11:50:00,50.16,50.23,50.15,50.23,50500.0,44.0974,44.1589,44.0886,44.1589,50500.0
2012-09-07 12:00:00,50.22,50.3,50.22,50.26,63300.0,44.1501,44.2204,44.1501,44.1853,63300.0
2012-09-07 12:10:00,50.27,50.28,50.23,50.24,77400.0,44.1941,44.2028,44.1589,44.1677,77400.0
2012-09-07 12:20:00,50.22,50.31,50.22,50.25,28500.0,44.1501,44.2292,44.1501,44.1765,28500.0
2012-09-07 12:30:00,50.25,50.3,50.24,50.29,39000.0,44.1765,44.2204,44.1677,44.2116,39000.0
2012-09-07 12:40:00,50.28,50.3,50.25,50.28,24300.0,44.2028,44.2204,44.1765,44.2028,24300.0
2012-09-07 12:50:00,50.28,50.38,50.27,50.32,28200.0,44.2028,44.2908,44.1941,44.238,28200.0
2012-09-07 13:00:00,50.32,50.39,50.32,50.34,66900.0,44.238,44.2996,44.238,44.2556,66900.0
2012-09-07 13:10:00,50.33,50.43,50.33,50.41,40600.0,44.2468,44.3347,44.2468,44.3171,40600.0
2012-09-07 13:20:00,50.42,50.44,50.35,50.43,24600.0,44.3259,44.3435,44.2644,44.3347,24600.0
2012-09-07 13:30:00,50.43,50.45,50.36,50.38,74100.0,44.3347,44.3523,44.2732,44.2908,74100.0
2012-09-07 13:40:00,50.37,50.38,50.31,50.31,68600.0,44.282,44.2908,44.2292,44.2292,68600.0
2012-09-07 13:50:00,50.31,50.34,50.3,50.32,25300.0,44.2292,44.2556,44.2204,44.238,25300.0
2012-09-07 14:00:00,50.32,50.37,50.3,50.32,33200.0,44.238,44.282,44.2204,44.238,33200.0
2012-09-07 14:10:00,50.32,50.35,50.27,50.33,50500.0,44.238,44.2644,44.1941,44.2468,50500.0
2012-09-07 14:20:00,50.33,50.38,50.29,50.29,45700.0,44.2468,44.2908,44.2116,44.2116,45700.0
2012-09-07 14:30:00,50.3,50.32,50.29,50.31,106900.0,44.2204,44.238,44.2116,44.2292,106900.0
2012-09-07 14:40:00,50.32,50.34,50.3,50.34,26100.0,44.238,44.2556,44.2204,44.2556,26100.0
2012-09-07 14:50:00,50.35,50.36,50.29,50.31,116300.0,44.2644,44.2732,44.2116,44.2292,116300.0
2012-09-07 15:00:00,50.29,50.3,50.24,50.27,31300.0,44.2116,44.2204,44.1677,44.1941,31300.0
2012-09-07 15:10:00,50.27,50.28,50.08,50.09,85200.0,44.1941,44.2028,44.027,44.0358,85200.0
2012-09-07 15:20:00,50.08,50.08,49.89,49.98,259500.0,44.027,44.027,43.86,43.9391,259500.0
2012-09-07 15:30:00,49.98,50.05,49.94,49.95,156400.0,43.9391,44.0006,43.9039,43.9127,156400.0
2012-09-07 15:40:00,49.97,50.01,49.81,49.89,143000.0,43.9303,43.9655,43.7897,43.86,143000.0
2012-09-07 15:50:00,49.89,49.93,49.8,49.84,186600.0,43.86,43.8952,43.7809,43.816,186600.0
2012-09-10 09:30:00,49.53,49.87,49.53,49.71,93700.0,43.5435,43.8424,43.5435,43.7017,93700.0
2012-09-10 09:40:00,49.77,49.94,49.59,49.61,122800.0,43.7545,43.9039,43.5962,43.6138,122800.0
2012-09-10 09:50:00,49.61,49.82,49.61,49.74,44800.0,43.6138,43.7984,43.6138,43.7281,44800.0
2012-09-10 10:00:00,49.73,49.81,49.63,49.8,88300.0,43.7193,43.7897,43.6314,43.7809,88300.0
2012-09-10 10:10:00,49.78,49.84,49.74,49.79,27100.0,43.7633,43.816,43.7281,43.7721,27100.0
2012-09-10 10:20:00,49.78,49.83,49.65,49.66,46700.0,43.7633,43.8072,43.649,43.6578,46700.0
2012-09-10 10:30:00,49.65,49.79,49.65,49.75,22700.0,43.649,43.7721,43.649,43.7369,22700.0
2012-09-10 10:40:00,49.75,49.78,49.72,49.76,14500.0,43.7369,43.7633,43.7105,43.7457,14500.0
2012-09-10 10:50:00,49.78,49.8,49.73,49.73,18000.0,43.7633,43.7809,43.7193,43.7193,18000.0
2012-09-10 11:00:00,49.72,49.75,49.6,49.62,114900.0,43.7105,43.7369,43.605,43.6226,114900.0
2012-09-10 11:10:00,49.63,49.77,49.63,49.71,16500.0,43.6314,43.7545,43.6314,43.7017,16500.0
2012-09-10 11:20:00,49.7,49.77,49.68,49.72,27500.0,43.6929,43.7545,43.6754,43.7105,27500.0
2012-09-10 11:30:00,49.72,49.72,49.58,49.62,25100.0,43.7105,43.7105,43.5875,43.6226,25100.0
2012-09-10 11:40:00,49.61,49.72,49.6,49.68,21100.0,43.6138,43.7105,43.605,43.6754,21100.0
2012-09-10 11:50:00,49.68,49.75,49.64,49.65,23000.0,43.6754,43.7369,43.6402,43.649,23000.0
2012-09-10 12:00:00,49.65,49.72,49.6,49.63,17900.0,43.649,43.7105,43.605,43.6314,17900.0
2012-09-10 12:10:00,49.63,49.71,49.63,49.67,29000.0,43.6314,43.7017,43.6314,43.6666,29000.0
2012-09-10 12:20:00,49.66,49.67,49.5,49.55,82800.0,43.6578,43.6666,43.5171,43.5611,82800.0
2012-09-10 12:30:00,49.56,49.6,49.43,49.49,69900.0,43.5699,43.605,43.4556,43.5083,69900.0
2012-09-10 12:40:00,49.5,49.5,49.32,49.32,39400.0,43.5171,43.5171,43.3589,43.3589,39400.0
2012-09-10 12:50:00,49.32,49.39,49.22,49.32,80900.0,43.3589,43.4204,43.271,43.3589,80900.0
2012-09-10 13:00:00,49.32,49.48,49.32,49.41,23500.0,43.3589,43.4995,43.3589,43.438,23500.0
2012-09-10 13:10:00,49.41,49.52,49.41,49.52,30300.0,43.438,43.5347,43.438,43.5347,30300.0
2012-09-10 13:20:00,49.52,49.53,49.45,49.5,20200.0,43.5347,43.5435,43.4732,43.5171,20200.0
2012-09-10 13:30:00,49.51,49.52,49.41,49.47,32400.0,43.5259,43.5347,43.438,43.4907,32400.0
2012-09-10 13:40:00,49.47,49.5,49.43,49.44,15400.0,43.4907,43.5171,43.4556,43.4644,15400.0
2012-09-10 13:50:00,49.45,49.53,49.42,49.51,105900.0,43.4732,43.5435,43.4468,43.5259,105900.0
2012-09-10 14:00:00,49.47,49.53,49.47,49.51,95500.0,43.4907,43.5435,43.4907,43.5259,95500.0
2012-09-10 14:10:00,49.51,49.57,49.49,49.53,51700.0,43.5259,43.5787,43.5083,43.5435,51700.0
2012-09-10 14:20:00,49.53,49.58,49.5,49.54,152800.0,43.5435,43.5875,43.5171,43.5523,152800.0
2012-09-10 14:30:00,49.54,49.58,49.53,49.53,60900.0,43.5523,43.5875,43.5435,43.5435,60900.0
2012-09-10 14:40:00,49.53,49.56,49.53,49.56,23400.0,43.5435,43.5699,43.5435,43.5699,23400.0
2012-09-10 14:50:00,49.55,49.56,49.47,49.47,53100.0,43.5611,43.5699,43.4907,43.4907,53100.0
2012-09-10 15:00:00,49.48,49.48,49.44,49.44,66700.0,43.4995,43.4995,43.4644,43.4644,66700.0
2012-09-10 15:10:00,49.44,49.46,49.38,49.39,48500.0,43.4644,43.482,43.4116,43.4204,48500.0
2012-09-10 15:20:00,49.4,49.41,49.36,49.39,68400.0,43.4292,43.438,43.394,43.4204,68400.0
2012-09-10 15:30:00,49.4,49.41,49.34,49.4,108000.0,43.4292,43.438,43.3765,43.4292,108000.0
2012-09-10 15:40:00,49.4,49.41,49.19,49.2,103600.0,43.4292,43.438,43.2446,43.2534,103600.0
2012-09-10 15:50:00,49.2,49.25,48.92,48.97,392800.0,43.2534,43.2973,43.0072,43.0512,392800.0
2012-09-11 09:30:00,48.81,49.1,48.75,49.1,102900.0,42.9105,43.1655,42.8578,43.1655,102900.0
2012-09-11 09:40:00,49.12,49.25,49.08,49.13,49800.0,43.1831,43.2973,43.1479,43.1918,49800.0
2012-09-11 09:50:00,49.13,49.2,49.1,49.15,43400.0,43.1918,43.2534,43.1655,43.2094,43400.0
2012-09-11 10:00:00,49.14,49.18,49.0,49.01,63200.0,43.2006,43.2358,43.0776,43.0863,63200.0
2012-09-11 10:10:00,49.02,49.17,49.02,49.13,53100.0,43.0951,43.227,43.0951,43.1918,53100.0
2012-09-11 10:20:00,49.14,49.16,49.12,49.13,35600.0,43.2006,43.2182,43.1831,43.1918,35600.0
2012-09-11 10:30:00,49.12,49.12,49.01,49.03,32800.0,43.1831,43.1831,43.0863,43.1039,32800.0
2012-09-11 10:40:00,49.03,49.03,48.9,49.0,34200.0,43.1039,43.1039,42.9896,43.0776,34200.0
2012-09-11 10:50:00,49.0,49.02,48.94,48.95,48800.0,43.0776,43.0951,43.0248,43.0336,48800.0
2012-09-11 11:00:00,48.95,49.02,48.92,48.97,29900.0,43.0336,43.0951,43.0072,43.0512,29900.0
2012-09-11 11:10:00,48.97,48.97,48.87,48.96,41800.0,43.0512,43.0512,42.9633,43.0424,41800.0
2012-09-11 11:20:00,48.95,48.97,48.86,48.9,37600.0,43.0336,43.0512,42.9545,42.9896,37600.0
2012-09-11 11:30:00,48.9,48.92,48.84,48.9,163200.0,42.9896,43.0072,42.9369,42.9896,163200.0
2012-09-11 11:40:00,48.9,48.9,48.81,48.84,28300.0,42.9896,42.9896,42.9105,42.9369,28300.0
2012-09-11 11:50:00,48.83,49.05,48.81,49.05,122400.0,42.9281,43.1215,42.9105,43.1215,122400.0
2012-09-11 12:00:00,49.05,49.05,48.83,48.86,55300.0,43.1215,43.1215,42.9281,42.9545,55300.0
2012-09-11 12:10:00,48.86,48.89,48.79,48.81,49200.0,42.9545,42.9809,42.8929,42.9105,49200.0
2012-09-11 12:20:00,48.82,48.88,48.8,48.8,22200.0,42.9193,42.9721,42.9017,42.9017,22200.0
2012-09-11 12:30:00,48.8,48.81,48.74,48.79,25500.0,42.9017,42.9105,42.849,42.8929,25500.0
2012-09-11 12:40:00,48.78,48.82,48.71,48.72,46500.0,42.8841,42.9193,42.8226,42.8314,46500.0
2012-09-11 12:50:00,48.73,48.77,48.68,48.75,31800.0,42.8402,42.8754,42.7962,42.8578,31800.0
2012-09-11 13:00:00,48.73,48.77,48.66,48.67,38200.0,42.8402,42.8754,42.7787,42.7874,38200.0
2012-09-11 13:10:00,48.67,48.68,48.61,48.62,52900.0,42.7874,42.7962,42.7347,42.7435,52900.0
2012-09-11 13:20:00,48.63,48.63,48.57,48.57,65100.0,42.7523,42.7523,42.6995,42.6995,65100.0
2012-09-11 13:30:00,48.58,48.6,48.51,48.54,58600.0,42.7083,42.7259,42.6468,42.6732,58600.0
2012-09-11 13:40:00,48.54,48.78,48.54,48.77,65800.0,42.6732,42.8841,42.6732,42.8754,65800.0
2012-09-11 13:50:00,48.75,48.89,48.74,48.88,48900.0,42.8578,42.9809,42.849,42.9721,48900.0
2012-09-11 14:00:00,48.87,48.9,48.74,48.77,81800.0,42.9633,42.9896,42.849,42.8754,81800.0
2012-09-11 14:10:00,48.78,48.9,48.78,48.9,69900.0,42.8841,42.9896,42.8841,42.9896,69900.0
2012-09-11 14:20:00,48.89,49.07,48.86,48.98,87800.0,42.9809,43.1391,42.9545,43.06,87800.0
2012-09-11 14:30:00,48.97,49.0,48.97,49.0,33600.0,43.0512,43.0776,43.0512,43.0776,33600.0
2012-09-11 14:40:00,49.0,49.0,48.86,48.9,33700.0,43.0776,43.0776,42.9545,42.9896,33700.0
2012-09-11 14:50:00,48.88,48.95,48.85,48.89,52000.0,42.9721,43.0336,42.9457,42.9809,52000.0
2012-09-11 15:00:00,48.89,48.9,48.78,48.79,55400.0,42.9809,42.9896,42.8841,42.8929,55400.0
2012-09-11 15:10:00,48.79,48.84,48.78,48.81,30000.0,42.8929,42.9369,42.8841,42.9105,30000.0
2012-09-11 15:20:00,48.8,48.81,48.67,48.7,58600.0,42.9017,42.9105,42.7874,42.8138,58600.0
2012-09-11 15:30:00,48.69,48.78,48.69,48.72,57300.0,42.805,42.8841,42.805,42.8314,57300.0
2012-09-11 15:40:00,48.72,48.83,48.71,48.8,71700.0,42.8314,42.9281,42.8226,42.9017,71700.0
2012-09-11 15:50:00,48.79,48.9,48.78,48.89,192400.0,42.8929,42.9896,42.8841,42.9809,192400.0
2012-09-12 09:30:00,49.27,49.73,49.08,49.56,331400.0,43.3149,43.7193,43.1479,43.5699,331400.0
2012-09-12 09:40:00,49.53,49.53,49.18,49.27,71500.0,43.5435,43.5435,43.2358,43.3149,71500.0
2012-09-12 09:50:00,49.28,49.39,49.25,49.33,72000.0,43.3237,43.4204,43.2973,43.3677,72000.0
2012-09-12 10:00:00,49.35,49.54,49.33,49.54,56500.0,43.3853,43.5523,43.3677,43.5523,56500.0
2012-09-12 10:10:00,49.54,49.74,49.53,49.71,94600.0,43.5523,43.7281,43.5435,43.7017,94600.0
2012-09-12 10:20:00,49.7,49.82,49.66,49.81,69700.0,43.6929,43.7984,43.6578,43.7897,69700.0
2012-09-12 10:30:00,49.8,49.81,49.73,49.76,69900.0,43.7809,43.7897,43.7193,43.7457,69900.0
2012-09-12 10:40:00,49.75,49.8,49.72,49.72,66600.0,43.7369,43.7809,43.7105,43.7105,66600.0
2012-09-12 10:50:00,49.73,49.75,49.66,49.69,61600.0,43.7193,43.7369,43.6578,43.6842,61600.0
2012-09-12 11:00:00,49.7,49.9,49.7,49.9,116400.0,43.6929,43.8688,43.6929,43.8688,116400.0
2012-09-12 11:10:00,49.89,49.96,49.79,49.95,96400.0,43.86,43.9215,43.7721,43.9127,96400.0
2012-09-12 11:20:00,49.95,49.99,49.84,49.9,59600.0,43.9127,43.9479,43.816,43.8688,59600.0
2012-09-12 11:30:00,49.89,49.94,49.75,49.79,65200.0,43.86,43.9039,43.7369,43.7721,65200.0
2012-09-12 11:40:00,49.78,49.86,49.77,49.81,54200.0,43.7633,43.8336,43.7545,43.7897,54200.0
2012-09-12 11:50:00,49.8,49.84,49.79,49.83,39800.0,43.7809,43.816,43.7721,43.8072,39800.0
2012-09-12 12:00:00,49.83,50.0,49.79,49.97,79000.0,43.8072,43.9567,43.7721,43.9303,79000.0
2012-09-12 12:10:00,49.98,50.02,49.96,50.0,120800.0,43.9391,43.9743,43.9215,43.9567,120800.0
2012-09-12 12:20:00,50.01,50.1,49.94,49.99,92500.0,43.9655,44.0446,43.9039,43.9479,92500.0
2012-09-12 12:30:00,49.99,50.0,49.8,49.8,38900.0,43.9479,43.9567,43.7809,43.7809,38900.0
2012-09-12 12:40:00,49.8,49.89,49.8,49.86,43700.0,43.7809,43.86,43.7809,43.8336,43700.0
2012-09-12 12:50:00,49.87,49.88,49.8,49.82,46500.0,43.8424,43.8512,43.7809,43.7984,46500.0
2012-09-12 13:00:00,49.82,49.94,49.8,49.9,91300.0,43.7984,43.9039,43.7809,43.8688,91300.0
2012-09-12 13:10:00,49.9,49.91,49.81,49.81,53700.0,43.8688,43.8776,43.7897,43.7897,53700.0
2012-09-12 13:20:00,49.82,49.89,49.81,49.84,55900.0,43.7984,43.86,43.7897,43.816,55900.0
2012-09-12 13:30:00,49.84,49.85,49.79,49.8,49200.0,43.816,43.8248,43.7721,43.7809,49200.0
2012-09-12 13:40:00,49.81,49.88,49.8,49.88,42200.0,43.7897,43.8512,43.7809,43.8512,42200.0
2012-09-12 13:50:00,49.88,49.88,49.77,49.8,88000.0,43.8512,43.8512,43.7545,43.7809,88000.0
2012-09-12 14:00:00,49.8,49.85,49.79,49.82,52700.0,43.7809,43.8248,43.7721,43.7984,52700.0
2012-09-12 14:10:00,49.83,49.88,49.8,49.8,57000.0,43.8072,43.8512,43.7809,43.7809,57000.0
2012-09-12 14:20:00,49.79,49.79,49.72,49.74,40700.0,43.7721,43.7721,43.7105,43.7281,40700.0
2012-09-12 14:30:00,49.75,49.75,49.66,49.66,40600.0,43.7369,43.7369,43.6578,43.6578,40600.0
2012-09-12 14:40:00,49.66,49.72,49.61,49.68,49600.0,43.6578,43.7105,43.6138,43.6754,49600.0
2012-09-12 14:50:00,49.69,49.83,49.69,49.77,80100.0,43.6842,43.8072,43.6842,43.7545,80100.0
2012-09-12 15:00:00,49.77,49.78,49.54,49.56,96300.0,43.7545,43.7633,43.5523,43.5699,96300.0
2012-09-12 15:10:00,49.57,49.57,49.52,49.55,198300.0,43.5787,43.5787,43.5347,43.5611,198300.0
2012-09-12 15:20:00,49.56,49.65,49.53,49.64,103600.0,43.5699,43.649,43.5435,43.6402,103600.0
2012-09-12 15:30:00,49.64,49.75,49.63,49.74,154300.0,43.6402,43.7369,43.6314,43.7281,154300.0
2012-09-12 15:40:00,49.74,49.84,49.68,49.77,178800.0,43.7281,43.816,43.6754,43.7545,178800.0
2012-09-12 15:50:00,49.76,49.76,49.64,49.73,91700.0,43.7457,43.7457,43.6402,43.7193,91700.0
2012-09-13 09:30:00,49.62,49.93,49.59,49.84,53300.0,43.6226,43.8952,43.5962,43.816,53300.0
2012-09-13 09:40:00,49.84,50.03,49.7,50.0,65900.0,43.816,43.9831,43.6929,43.9567,65900.0
2012-09-13 09:50:00,50.02,50.23,49.97,49.97,74200.0,43.9743,44.1589,43.9303,43.9303,74200.0
2012-09-13 10:00:00,49.98,49.98,49.82,49.92,14000.0,43.9391,43.9391,43.7984,43.8864,14000.0
2012-09-13 10:10:00,49.92,50.04,49.92,50.02,50700.0,43.8864,43.9919,43.8864,43.9743,50700.0
2012-09-13 10:20:00,50.0,50.11,49.98,50.06,27200.0,43.9567,44.0534,43.9391,44.0094,27200.0
2012-09-13 10:30:00,50.06,50.25,50.06,50.23,38200.0,44.0094,44.1765,44.0094,44.1589,38200.0
2012-09-13 10:40:00,50.23,50.29,50.16,50.18,58800.0,44.1589,44.2116,44.0974,44.1149,58800.0
2012-09-13 10:50:00,50.18,50.22,50.14,50.2,24900.0,44.1149,44.1501,44.0798,44.1325,24900.0
2012-09-13 11:00:00,50.2,50.23,50.16,50.21,34900.0,44.1325,44.1589,44.0974,44.1413,34900.0
2012-09-13 11:10:00,50.2,50.24,50.18,50.24,40800.0,44.1325,44.1677,44.1149,44.1677,40800.0
2012-09-13 11:20:00,50.23,50.24,50.19,50.22,39000.0,44.1589,44.1677,44.1237,44.1501,39000.0
2012-09-13 11:30:00,50.22,50.26,50.18,50.22,27900.0,44.1501,44.1853,44.1149,44.1501,27900.0
2012-09-13 11:40:00,50.22,50.31,50.21,50.28,32600.0,44.1501,44.2292,44.1413,44.2028,32600.0
2012-09-13 11:50:00,50.28,50.29,50.24,50.25,18600.0,44.2028,44.2116,44.1677,44.1765,18600.0
2012-09-13 12:00:00,50.26,50.3,50.18,50.19,73500.0,44.1853,44.2204,44.1149,44.1237,73500.0
2012-09-13 12:10:00,50.19,50.28,50.19,50.2,43800.0,44.1237,44.2028,44.1237,44.1325,43800.0
2012-09-13 12:20:00,50.2,50.33,50.15,50.23,34200.0,44.1325,44.2468,44.0886,44.1589,34200.0
2012-09-13 12:30:00,50.2,50.46,50.2,50.32,50800.0,44.1325,44.3611,44.1325,44.238,50800.0
2012-09-13 12:40:00,50.35,50.46,50.32,50.46,53900.0,44.2644,44.3611,44.238,44.3611,53900.0
2012-09-13 12:50:00,50.46,50.46,50.3,50.36,58500.0,44.3611,44.3611,44.2204,44.2732,58500.0
2012-09-13 13:00:00,50.37,50.47,50.34,50.44,51800.0,44.282,44.3699,44.2556,44.3435,51800.0
2012-09-13 13:10:00,50.43,50.52,50.38,50.51,69100.0,44.3347,44.4138,44.2908,44.405,69100.0
2012-09-13 13:20:00,50.52,50.63,50.51,50.62,74300.0,44.4138,44.5105,44.405,44.5018,74300.0
2012-09-13 13:30:00,50.63,50.71,50.59,50.69,62700.0,44.5105,44.5809,44.4754,44.5633,62700.0
2012-09-13 13:40:00,50.69,50.72,50.54,50.54,93700.0,44.5633,44.5897,44.4314,44.4314,93700.0
2012-09-13 13:50:00,50.55,50.57,50.53,50.57,127700.0,44.4402,44.4578,44.4226,44.4578,127700.0
2012-09-13 14:00:00,50.56,50.58,50.55,50.56,62500.0,44.449,44.4666,44.4402,44.449,62500.0
2012-09-13 14:10:00,50.57,50.6,50.56,50.58,60300.0,44.4578,44.4842,44.449,44.4666,60300.0
2012-09-13 14:20:00,50.58,50.68,50.55,50.63,95100.0,44.4666,44.5545,44.4402,44.5105,95100.0
2012-09-13 14:30:00,50.63,50.72,50.62,50.66,137500.0,44.5105,44.5897,44.5018,44.5369,137500.0
2012-09-13 14:40:00,50.66,50.72,50.64,50.68,63400.0,44.5369,44.5897,44.5193,44.5545,63400.0
2012-09-13 14:50:00,50.69,50.73,50.61,50.65,150700.0,44.5633,44.5985,44.493,44.5281,150700.0
2012-09-13 15:00:00,50.65,50.68,50.62,50.65,133200.0,44.5281,44.5545,44.5018,44.5281,133200.0
2012-09-13 15:10:00,50.66,50.68,50.65,50.67,129800.0,44.5369,44.5545,44.5281,44.5457,129800.0
2012-09-13 15:20:00,50.65,50.73,50.63,50.7,108700.0,44.5281,44.5985,44.5105,44.5721,108700.0
2012-09-13 15:30:00,50.7,50.77,50.69,50.75,115500.0,44.5721,44.6336,44.5633,44.616,115500.0
2012-09-13 15:40:00,50.75,50.81,50.7,50.75,177800.0,44.616,44.6688,44.5721,44.616,177800.0
2012-09-13 15:50:00,50.75,50.76,50.66,50.76,153700.0,44.616,44.6248,44.5369,44.6248,153700.0
2012-09-14 09:30:00,50.92,50.92,50.63,50.67,108100.0,44.7655,44.7655,44.5105,44.5457,108100.0
2012-09-14 09:40:00,50.67,50.69,50.46,50.54,125300.0,44.5457,44.5633,44.3611,44.4314,125300.0
2012-09-14 09:50:00,50.52,50.62,50.47,50.56,78100.0,44.4138,44.5018,44.3699,44.449,78100.0
2012-09-14 10:00:00,50.54,50.77,50.54,50.77,78700.0,44.4314,44.6336,44.4314,44.6336,78700.0
2012-09-14 10:10:00,50.77,50.96,50.77,50.9,91200.0,44.6336,44.8007,44.6336,44.7479,91200.0
2012-09-14 10:20:00,50.89,50.99,50.88,50.98,96500.0,44.7391,44.827,44.7303,44.8182,96500.0
2012-09-14 10:30:00,50.98,51.0,50.94,50.98,71100.0,44.8182,44.8358,44.7831,44.8182,71100.0
2012-09-14 10:40:00,50.99,51.02,50.89,51.02,104300.0,44.827,44.8534,44.7391,44.8534,104300.0
2012-09-14 10:50:00,51.02,51.02,50.9,50.93,192200.0,44.8534,44.8534,44.7479,44.7743,192200.0
2012-09-14 11:00:00,50.92,50.96,50.87,50.93,189000.0,44.7655,44.8007,44.7215,44.7743,189000.0
2012-09-14 11:10:00,50.91,50.92,50.68,50.75,66700.0,44.7567,44.7655,44.5545,44.616,66700.0
2012-09-14 11:20:00,50.75,50.86,50.71,50.72,95900.0,44.616,44.7127,44.5809,44.5897,95900.0
2012-09-14 11:30:00,50.72,50.73,50.57,50.57,66800.0,44.5897,44.5985,44.4578,44.4578,66800.0
2012-09-14 11:40:00,50.57,50.64,50.54,50.54,41700.0,44.4578,44.5193,44.4314,44.4314,41700.0
2012-09-14 11:50:00,50.54,50.54,50.45,50.53,44100.0,44.4314,44.4314,44.3523,44.4226,44100.0
2012-09-14 12:00:00,50.54,50.57,50.48,50.57,24600.0,44.4314,44.4578,44.3787,44.4578,24600.0
2012-09-14 12:10:00,50.58,50.65,50.55,50.59,56600.0,44.4666,44.5281,44.4402,44.4754,56600.0
2012-09-14 12:20:00,50.58,50.67,50.55,50.6,74900.0,44.4666,44.5457,44.4402,44.4842,74900.0
2012-09-14 12:30:00,50.6,50.71,50.6,50.63,48200.0,44.4842,44.5809,44.4842,44.5105,48200.0
2012-09-14 12:40:00,50.64,50.64,50.52,50.53,30600.0,44.5193,44.5193,44.4138,44.4226,30600.0
2012-09-14 12:50:00,50.52,50.53,50.47,50.47,26300.0,44.4138,44.4226,44.3699,44.3699,26300.0
2012-09-14 13:00:00,50.47,50.53,50.43,50.5,20300.0,44.3699,44.4226,44.3347,44.3963,20300.0
2012-09-14 13:10:00,50.48,50.52,50.43,50.51,30100.0,44.3787,44.4138,44.3347,44.405,30100.0
2012-09-14 13:20:00,50.51,50.51,50.45,50.46,30400.0,44.405,44.405,44.3523,44.3611,30400.0
2012-09-14 13:30:00,50.46,50.46,50.39,50.43,17100.0,44.3611,44.3611,44.2996,44.3347,17100.0
2012-09-14 13:40:00,50.43,50.44,50.34,50.34,36100.0,44.3347,44.3435,44.2556,44.2556,36100.0
2012-09-14 13:50:00,50.33,50.42,50.33,50.38,38200.0,44.2468,44.3259,44.2468,44.2908,38200.0
2012-09-14 14:00:00,50.38,50.42,50.36,50.39,39800.0,44.2908,44.3259,44.2732,44.2996,39800.0
2012-09-14 14:10:00,50.39,50.44,50.35,50.38,31500.0,44.2996,44.3435,44.2644,44.2908,31500.0
2012-09-14 14:20:00,50.38,50.45,50.37,50.43,25600.0,44.2908,44.3523,44.282,44.3347,25600.0
2012-09-14 14:30:00,50.41,50.46,50.39,50.41,18900.0,44.3171,44.3611,44.2996,44.3171,18900.0
2012-09-14 14:40:00,50.4,50.45,50.35,50.42,52000.0,44.3083,44.3523,44.2644,44.3259,52000.0
2012-09-14 14:50:00,50.42,50.45,50.38,50.41,27500.0,44.3259,44.3523,44.2908,44.3171,27500.0
2012-09-14 15:00:00,50.42,50.44,50.39,50.42,46700.0,44.3259,44.3435,44.2996,44.3259,46700.0
2012-09-14 15:10:00,50.41,50.43,50.34,50.35,48400.0,44.3171,44.3347,44.2556,44.2644,48400.0
2012-09-14 15:20:00,50.36,50.36,50.16,50.18,114100.0,44.2732,44.2732,44.0974,44.1149,114100.0
2012-09-14 15:30:00,50.17,50.19,50.09,50.11,78600.0,44.1061,44.1237,44.0358,44.0534,78600.0
2012-09-14 15:40:00,50.11,50.18,50.05,50.12,101200.0,44.0534,44.1149,44.0006,44.0622,101200.0
2012-09-14 15:50:00,50.12,50.18,50.07,50.16,136200.0,44.0622,44.1149,44.0182,44.0974,136200.0
2012-09-17 09:30:00,49.97,50.08,49.78,49.9,44900.0,43.9303,44.027,43.7633,43.8688,44900.0
2012-09-17 09:40:00,49.91,50.13,49.9,50.11,52800.0,43.8776,44.071,43.8688,44.0534,52800.0
2012-09-17 09:50:00,50.12,50.25,50.06,50.14,21000.0,44.0622,44.1765,44.0094,44.0798,21000.0
2012-09-17 10:00:00,50.14,50.19,50.12,50.17,20000.0,44.0798,44.1237,44.0622,44.1061,20000.0
2012-09-17 10:10:00,50.16,50.19,50.08,50.13,23100.0,44.0974,44.1237,44.027,44.071,23100.0
2012-09-17 10:20:00,50.14,50.22,50.13,50.21,72400.0,44.0798,44.1501,44.071,44.1413,72400.0
2012-09-17 10:30:00,50.21,50.26,50.18,50.2,77400.0,44.1413,44.1853,44.1149,44.1325,77400.0
2012-09-17 10:40:00,50.2,50.23,50.14,50.19,27700.0,44.1325,44.1589,44.0798,44.1237,27700.0
2012-09-17 10:50:00,50.18,50.24,50.18,50.22,25400.0,44.1149,44.1677,44.1149,44.1501,25400.0
2012-09-17 11:00:00,50.23,50.24,50.18,50.2,19400.0,44.1589,44.1677,44.1149,44.1325,19400.0
2012-09-17 11:10:00,50.19,50.24,50.17,50.24,54500.0,44.1237,44.1677,44.1061,44.1677,54500.0
2012-09-17 11:20:00,50.23,50.24,50.19,50.24,33700.0,44.1589,44.1677,44.1237,44.1677,33700.0
2012-09-17 11:30:00,50.24,50.24,50.19,50.2,32100.0,44.1677,44.1677,44.1237,44.1325,32100.0
2012-09-17 11:40:00,50.2,50.23,50.18,50.21,39100.0,44.1325,44.1589,44.1149,44.1413,39100.0
2012-09-17 11:50:00,50.21,50.21,50.18,50.2,36600.0,44.1413,44.1413,44.1149,44.1325,36600.0
2012-09-17 12:00:00,50.19,50.21,50.11,50.14,29100.0,44.1237,44.1413,44.0534,44.0798,29100.0
2012-09-17 12:10:00,50.14,50.15,50.04,50.05,46800.0,44.0798,44.0886,43.9919,44.0006,46800.0
2012-09-17 12:20:00,50.05,50.11,50.04,50.05,31000.0,44.0006,44.0534,43.9919,44.0006,31000.0
2012-09-17 12:30:00,50.04,50.07,50.02,50.03,33000.0,43.9919,44.0182,43.9743,43.9831,33000.0
2012-09-17 12:40:00,50.03,50.11,50.03,50.08,25400.0,43.9831,44.0534,43.9831,44.027,25400.0
2012-09-17 12:50:00,50.08,50.1,50.05,50.08,22200.0,44.027,44.0446,44.0006,44.027,22200.0
2012-09-17 13:00:00,50.07,50.08,50.05,50.08,13700.0,44.0182,44.027,44.0006,44.027,13700.0
2012-09-17 13:10:00,50.09,50.11,50.07,50.09,23200.0,44.0358,44.0534,44.0182,44.0358,23200.0
2012-09-17 13:20:00,50.09,50.14,50.09,50.14,22300.0,44.0358,44.0798,44.0358,44.0798,22300.0
2012-09-17 13:30:00,50.14,50.15,50.03,50.04,30500.0,44.0798,44.0886,43.9831,43.9919,30500.0
2012-09-17 13:40:00,50.03,50.06,50.0,50.03,21600.0,43.9831,44.0094,43.9567,43.9831,21600.0
2012-09-17 13:50:00,50.02,50.07,50.01,50.03,27100.0,43.9743,44.0182,43.9655,43.9831,27100.0
2012-09-17 14:00:00,50.02,50.02,49.93,49.96,31900.0,43.9743,43.9743,43.8952,43.9215,31900.0
2012-09-17 14:10:00,49.98,50.01,49.93,49.99,26800.0,43.9391,43.9655,43.8952,43.9479,26800.0
2012-09-17 14:20:00,50.0,50.02,49.86,49.89,45300.0,43.9567,43.9743,43.8336,43.86,45300.0
2012-09-17 14:30:00,49.89,49.89,49.81,49.85,27300.0,43.86,43.86,43.7897,43.8248,27300.0
2012-09-17 14:40:00,49.85,49.86,49.8,49.83,33700.0,43.8248,43.8336,43.7809,43.8072,33700.0
2012-09-17 14:50:00,49.84,49.98,49.81,49.95,148800.0,43.816,43.9391,43.7897,43.9127,148800.0
2012-09-17 15:00:00,49.96,50.01,49.91,50.0,130100.0,43.9215,43.9655,43.8776,43.9567,130100.0
2012-09-17 15:10:00,49.98,50.0,49.95,49.99,66400.0,43.9391,43.9567,43.9127,43.9479,66400.0
2012-09-17 15:20:00,49.98,50.03,49.95,50.0,92600.0,43.9391,43.9831,43.9127,43.9567,92600.0
2012-09-17 15:30:00,50.01,50.05,49.95,50.03,107900.0,43.9655,44.0006,43.9127,43.9831,107900.0
2012-09-17 15:40:00,50.02,50.15,49.98,50.09,107400.0,43.9743,44.0886,43.9391,44.0358,107400.0
2012-09-17 15:50:00,50.08,50.11,49.99,50.11,106500.0,44.027,44.0534,43.9479,44.0534,106500.0
2012-09-18 09:30:00,50.04,50.21,49.95,50.06,45200.0,43.9919,44.1413,43.9127,44.0094,45200.0
2012-09-18 09:40:00,50.05,50.18,49.98,50.07,42300.0,44.0006,44.1149,43.9391,44.0182,42300.0
2012-09-18 09:50:00,50.07,50.15,49.99,50.13,35200.0,44.0182,44.0886,43.9479,44.071,35200.0
2012-09-18 10:00:00,50.13,50.19,50.02,50.05,24100.0,44.071,44.1237,43.9743,44.0006,24100.0
2012-09-18 10:10:00,50.05,50.07,49.95,50.03,147700.0,44.0006,44.0182,43.9127,43.9831,147700.0
2012-09-18 10:20:00,50.02,50.1,49.98,50.02,19300.0,43.9743,44.0446,43.9391,43.9743,19300.0
2012-09-18 10:30:00,50.03,50.04,49.93,49.99,50100.0,43.9831,43.9919,43.8952,43.9479,50100.0
2012-09-18 10:40:00,50.01,50.07,49.95,49.99,55700.0,43.9655,44.0182,43.9127,43.9479,55700.0
2012-09-18 10:50:00,50.0,50.01,49.94,49.95,42100.0,43.9567,43.9655,43.9039,43.9127,42100.0
2012-09-18 11:00:00,49.95,50.03,49.94,49.96,21400.0,43.9127,43.9831,43.9039,43.9215,21400.0
2012-09-18 11:10:00,49.97,49.98,49.95,49.98,101500.0,43.9303,43.9391,43.9127,43.9391,101500.0
2012-09-18 11:20:00,49.98,49.99,49.95,49.96,18600.0,43.9391,43.9479,43.9127,43.9215,18600.0
2012-09-18 11:30:00,49.96,50.0,49.94,49.95,47800.0,43.9215,43.9567,43.9039,43.9127,47800.0
2012-09-18 11:40:00,49.95,50.05,49.95,50.05,57200.0,43.9127,44.0006,43.9127,44.0006,57200.0
2012-09-18 11:50:00,50.05,50.09,49.98,50.08,116900.0,44.0006,44.0358,43.9391,44.027,116900.0
2012-09-18 12:00:00,50.09,50.2,50.07,50.17,20800.0,44.0358,44.1325,44.0182,44.1061,20800.0
2012-09-18 12:10:00,50.18,50.22,50.16,50.21,25600.0,44.1149,44.1501,44.0974,44.1413,25600.0
2012-09-18 12:20:00,50.21,50.22,50.17,50.18,21900.0,44.1413,44.1501,44.1061,44.1149,21900.0
2012-09-18 12:30:00,50.19,50.26,50.19,50.24,24000.0,44.1237,44.1853,44.1237,44.1677,24000.0
2012-09-18 12:40:00,50.23,50.24,50.18,50.19,31800.0,44.1589,44.1677,44.1149,44.1237,31800.0
2012-09-18 12:50:00,50.19,50.22,50.17,50.18,23400.0,44.1237,44.1501,44.1061,44.1149,23400.0
2012-09-18 13:00:00,50.17,50.18,50.08,50.1,15800.0,44.1061,44.1149,44.027,44.0446,15800.0
2012-09-18 13:10:00,50.11,50.21,50.11,50.17,28100.0,44.0534,44.1413,44.0534,44.1061,28100.0
2012-09-18 13:20:00,50.17,50.18,50.12,50.12,86900.0,44.1061,44.1149,44.0622,44.0622,86900.0
2012-09-18 13:30:00,50.12,50.13,50.09,50.1,32300.0,44.0622,44.071,44.0358,44.0446,32300.0
2012-09-18 13:40:00,50.11,50.12,50.07,50.07,20500.0,44.0534,44.0622,44.0182,44.0182,20500.0
2012-09-18 13:50:00,50.08,50.09,50.03,50.03,21700.0,44.027,44.0358,43.9831,43.9831,21700.0
2012-09-18 14:00:00,50.04,50.05,49.97,50.01,22600.0,43.9919,44.0006,43.9303,43.9655,22600.0
2012-09-18 14:10:00,50.01,50.05,49.96,50.0,18400.0,43.9655,44.0006,43.9215,43.9567,18400.0
2012-09-18 14:20:00,50.01,50.05,50.0,50.04,31300.0,43.9655,44.0006,43.9567,43.9919,31300.0
2012-09-18 14:30:00,50.03,50.06,50.0,50.02,63900.0,43.9831,44.0094,43.9567,43.9743,63900.0
2012-09-18 14:40:00,50.04,50.09,50.01,50.01,34500.0,43.9919,44.0358,43.9655,43.9655,34500.0
2012-09-18 14:50:00,50.01,50.05,50.0,50.03,32900.0,43.9655,44.0006,43.9567,43.9831,32900.0
2012-09-18 15:00:00,50.04,50.06,49.97,50.05,50700.0,43.9919,44.0094,43.9303,44.0006,50700.0
2012-09-18 15:10:00,50.05,50.1,50.01,50.01,30300.0,44.0006,44.0446,43.9655,43.9655,30300.0
2012-09-18 15:20:00,50.01,50.16,50.0,50.16,104700.0,43.9655,44.0974,43.9567,44.0974,104700.0
2012-09-18 15:30:00,50.16,50.2,50.12,50.15,80700.0,44.0974,44.1325,44.0622,44.0886,80700.0
2012-09-18 15:40:00,50.15,50.26,50.13,50.24,86400.0,44.0886,44.1853,44.071,44.1677,86400.0
2012-09-18 15:50:00,50.23,50.24,50.16,50.24,214600.0,44.1589,44.1677,44.0974,44.1677,214600.0
2012-09-19 09:30:00,50.24,50.75,50.24,50.64,168800.0,44.1677,44.616,44.1677,44.5193,168800.0
2012-09-19 09:40:00,50.61,50.64,50.5,50.53,18200.0,44.493,44.5193,44.3963,44.4226,18200.0
2012-09-19 09:50:00,50.54,50.78,50.54,50.76,64400.0,44.4314,44.6424,44.4314,44.6248,64400.0
2012-09-19 10:00:00,50.75,50.8,50.7,50.77,30700.0,44.616,44.66,44.5721,44.6336,30700.0
2012-09-19 10:10:00,50.74,50.83,50.71,50.74,60800.0,44.6072,44.6864,44.5809,44.6072,60800.0
2012-09-19 10:20:00,50.75,50.77,50.69,50.73,31000.0,44.616,44.6336,44.5633,44.5985,31000.0
2012-09-19 10:30:00,50.72,50.77,50.69,50.75,51900.0,44.5897,44.6336,44.5633,44.616,51900.0
2012-09-19 10:40:00,50.75,50.8,50.69,50.77,61500.0,44.616,44.66,44.5633,44.6336,61500.0
2012-09-19 10:50:00,50.77,50.84,50.73,50.83,29900.0,44.6336,44.6952,44.5985,44.6864,29900.0
2012-09-19 11:00:00,50.83,50.86,50.78,50.82,35300.0,44.6864,44.7127,44.6424,44.6776,35300.0
2012-09-19 11:10:00,50.81,50.87,50.75,50.86,38400.0,44.6688,44.7215,44.616,44.7127,38400.0
2012-09-19 11:20:00,50.87,50.96,50.84,50.9,61700.0,44.7215,44.8007,44.6952,44.7479,61700.0
2012-09-19 11:30:00,50.89,51.02,50.88,50.96,94700.0,44.7391,44.8534,44.7303,44.8007,94700.0
2012-09-19 11:40:00,50.98,51.07,50.95,51.07,33100.0,44.8182,44.8974,44.7919,44.8974,33100.0
2012-09-19 11:50:00,51.07,51.15,51.04,51.09,93000.0,44.8974,44.9677,44.871,44.9149,93000.0
2012-09-19 12:00:00,51.09,51.17,51.09,51.15,59000.0,44.9149,44.9853,44.9149,44.9677,59000.0
2012-09-19 12:10:00,51.14,51.2,51.12,51.2,38900.0,44.9589,45.0117,44.9413,45.0117,38900.0
2012-09-19 12:20:00,51.2,51.21,51.11,51.19,96700.0,45.0117,45.0204,44.9325,45.0029,96700.0
2012-09-19 12:30:00,51.21,51.23,51.17,51.21,118300.0,45.0204,45.038,44.9853,45.0204,118300.0
2012-09-19 12:40:00,51.2,51.22,51.12,51.15,40100.0,45.0117,45.0292,44.9413,44.9677,40100.0
2012-09-19 12:50:00,51.15,51.18,51.12,51.18,21600.0,44.9677,44.9941,44.9413,44.9941,21600.0
2012-09-19 13:00:00,51.17,51.25,51.14,51.17,39700.0,44.9853,45.0556,44.9589,44.9853,39700.0
2012-09-19 13:10:00,51.17,51.3,51.16,51.3,59600.0,44.9853,45.0996,44.9765,45.0996,59600.0
2012-09-19 13:20:00,51.3,51.38,51.24,51.37,57600.0,45.0996,45.1699,45.0468,45.1611,57600.0
2012-09-19 13:30:00,51.36,51.37,51.25,51.31,56600.0,45.1523,45.1611,45.0556,45.1084,56600.0
2012-09-19 13:40:00,51.32,51.34,51.25,51.28,59000.0,45.1171,45.1347,45.0556,45.082,59000.0
2012-09-19 13:50:00,51.29,51.39,51.29,51.38,80000.0,45.0908,45.1787,45.0908,45.1699,80000.0
2012-09-19 14:00:00,51.37,51.38,51.32,51.35,105500.0,45.1611,45.1699,45.1171,45.1435,105500.0
2012-09-19 14:10:00,51.35,51.4,51.33,51.37,35000.0,45.1435,45.1875,45.1259,45.1611,35000.0
2012-09-19 14:20:00,51.38,51.41,51.36,51.4,30900.0,45.1699,45.1963,45.1523,45.1875,30900.0
2012-09-19 14:30:00,51.4,51.44,51.33,51.36,69500.0,45.1875,45.2226,45.1259,45.1523,69500.0
2012-09-19 14:40:00,51.36,51.36,51.3,51.35,39700.0,45.1523,45.1523,45.0996,45.1435,39700.0
2012-09-19 14:50:00,51.36,51.41,51.31,51.37,61200.0,45.1523,45.1963,45.1084,45.1611,61200.0
2012-09-19 15:00:00,51.38,51.42,51.31,51.35,64500.0,45.1699,45.2051,45.1084,45.1435,64500.0
2012-09-19 15:10:00,51.35,51.39,51.31,51.32,70000.0,45.1435,45.1787,45.1084,45.1171,70000.0
2012-09-19 15:20:00,51.33,51.35,51.23,51.28,77800.0,45.1259,45.1435,45.038,45.082,77800.0
2012-09-19 15:30:00,51.28,51.37,51.26,51.34,132400.0,45.082,45.1611,45.0644,45.1347,132400.0
2012-09-19 15:40:00,51.35,51.35,51.2,51.23,105400.0,45.1435,45.1435,45.0117,45.038,105400.0
2012-09-19 15:50:00,51.23,51.27,51.14,51.18,152800.0,45.038,45.0732,44.9589,44.9941,152800.0
2012-09-20 09:30:00,51.32,52.03,51.16,51.55,235700.0,45.1171,45.7413,44.9765,45.3193,235700.0
2012-09-20 09:40:00,51.54,52.1,51.51,52.0,274100.0,45.3106,45.8029,45.2842,45.715,274100.0
2012-09-20 09:50:00,52.0,52.1,51.78,52.09,346100.0,45.715,45.8029,45.5215,45.7941,346100.0
2012-09-20 10:00:00,52.1,52.25,52.05,52.19,154700.0,45.8029,45.9347,45.7589,45.882,154700.0
2012-09-20 10:10:00,52.18,52.52,52.18,52.5,173000.0,45.8732,46.1721,45.8732,46.1545,173000.0
2012-09-20 10:20:00,52.49,52.79,52.49,52.6,234500.0,46.1457,46.4095,46.1457,46.2424,234500.0
2012-09-20 10:30:00,52.58,52.66,52.49,52.57,118000.0,46.2249,46.2952,46.1457,46.2161,118000.0
2012-09-20 10:40:00,52.57,52.62,52.38,52.45,245100.0,46.2161,46.26,46.049,46.1106,245100.0
2012-09-20 10:50:00,52.45,52.55,52.39,52.41,126200.0,46.1106,46.1985,46.0578,46.0754,126200.0
2012-09-20 11:00:00,52.4,52.51,52.32,52.4,124400.0,46.0666,46.1633,45.9963,46.0666,124400.0
2012-09-20 11:10:00,52.41,52.45,52.27,52.37,66400.0,46.0754,46.1106,45.9523,46.0402,66400.0
2012-09-20 11:20:00,52.38,52.39,52.25,52.35,255100.0,46.049,46.0578,45.9347,46.0227,255100.0
2012-09-20 11:30:00,52.35,52.43,52.14,52.21,78200.0,46.0227,46.093,45.838,45.8996,78200.0
2012-09-20 11:40:00,52.2,52.21,52.05,52.14,83900.0,45.8908,45.8996,45.7589,45.838,83900.0
2012-09-20 11:50:00,52.15,52.18,52.05,52.07,76400.0,45.8468,45.8732,45.7589,45.7765,76400.0
2012-09-20 12:00:00,52.07,52.1,51.92,51.94,58100.0,45.7765,45.8029,45.6446,45.6622,58100.0
2012-09-20 12:10:00,51.96,52.01,51.89,51.99,49200.0,45.6798,45.7237,45.6183,45.7062,49200.0
2012-09-20 12:20:00,52.01,52.05,51.89,51.96,41500.0,45.7237,45.7589,45.6183,45.6798,41500.0
2012-09-20 12:30:00,51.95,51.99,51.87,51.96,39900.0,45.671,45.7062,45.6007,45.6798,39900.0
2012-09-20 12:40:00,51.98,52.12,51.93,52.03,73300.0,45.6974,45.8205,45.6534,45.7413,73300.0
2012-09-20 12:50:00,52.04,52.15,51.94,52.06,57900.0,45.7501,45.8468,45.6622,45.7677,57900.0
2012-09-20 13:00:00,52.04,52.11,52.03,52.09,31500.0,45.7501,45.8117,45.7413,45.7941,31500.0
2012-09-20 13:10:00,52.1,52.1,52.0,52.01,17500.0,45.8029,45.8029,45.715,45.7237,17500.0
2012-09-20 13:20:00,52.0,52.09,51.98,52.0,39200.0,45.715,45.7941,45.6974,45.715,39200.0
2012-09-20 13:30:00,51.99,52.11,51.99,52.07,47600.0,45.7062,45.8117,45.7062,45.7765,47600.0
2012-09-20 13:40:00,52.06,52.25,52.06,52.19,74400.0,45.7677,45.9347,45.7677,45.882,74400.0
2012-09-20 13:50:00,52.18,52.25,52.12,52.23,93600.0,45.8732,45.9347,45.8205,45.9172,93600.0
2012-09-20 14:00:00,52.25,52.34,52.2,52.3,56300.0,45.9347,46.0139,45.8908,45.9787,56300.0
2012-09-20 14:10:00,52.3,52.47,52.3,52.44,84700.0,45.9787,46.1282,45.9787,46.1018,84700.0
2012-09-20 14:20:00,52.43,52.62,52.4,52.57,104200.0,46.093,46.26,46.0666,46.2161,104200.0
2012-09-20 14:30:00,52.58,52.75,52.5,52.73,189600.0,46.2249,46.3743,46.1545,46.3567,189600.0
2012-09-20 14:40:00,52.74,52.74,52.52,52.53,107500.0,46.3655,46.3655,46.1721,46.1809,107500.0
2012-09-20 14:50:00,52.54,52.59,52.5,52.53,84600.0,46.1897,46.2336,46.1545,46.1809,84600.0
2012-09-20 15:00:00,52.53,52.54,52.42,52.44,125500.0,46.1809,46.1897,46.0842,46.1018,125500.0
2012-09-20 15:10:00,52.44,52.52,52.34,52.5,125500.0,46.1018,46.1721,46.0139,46.1545,125500.0
2012-09-20 15:20:00,52.51,52.58,52.46,52.47,164500.0,46.1633,46.2249,46.1194,46.1282,164500.0
2012-09-20 15:30:00,52.45,52.5,52.37,52.45,252600.0,46.1106,46.1545,46.0402,46.1106,252600.0
2012-09-20 15:40:00,52.43,52.53,52.39,52.5,191600.0,46.093,46.1809,46.0578,46.1545,191600.0
2012-09-20 15:50:00,52.5,52.53,52.4,52.45,204900.0,46.1545,46.1809,46.0666,46.1106,204900.0
2012-09-21 09:30:00,52.77,52.93,52.62,52.75,128000.0,46.3919,46.5326,46.26,46.3743,128000.0
2012-09-21 09:40:00,52.75,52.75,52.59,52.72,79600.0,46.3743,46.3743,46.2336,46.3479,79600.0
2012-09-21 09:50:00,52.72,52.75,52.62,52.72,78300.0,46.3479,46.3743,46.26,46.3479,78300.0
2012-09-21 10:00:00,52.73,52.86,52.7,52.84,98200.0,46.3567,46.471,46.3304,46.4534,98200.0
2012-09-21 10:10:00,52.85,52.88,52.72,52.74,40500.0,46.4622,46.4886,46.3479,46.3655,40500.0
2012-09-21 10:20:00,52.73,52.78,52.66,52.72,43500.0,46.3567,46.4007,46.2952,46.3479,43500.0
2012-09-21 10:30:00,52.73,52.8,52.7,52.73,70200.0,46.3567,46.4183,46.3304,46.3567,70200.0
2012-09-21 10:40:00,52.74,52.77,52.7,52.73,64500.0,46.3655,46.3919,46.3304,46.3567,64500.0
2012-09-21 10:50:00,52.73,52.8,52.7,52.79,34400.0,46.3567,46.4183,46.3304,46.4095,34400.0
2012-09-21 11:00:00,52.78,52.79,52.7,52.79,54800.0,46.4007,46.4095,46.3304,46.4095,54800.0
2012-09-21 11:10:00,52.78,52.83,52.78,52.83,28900.0,46.4007,46.4446,46.4007,46.4446,28900.0
2012-09-21 11:20:00,52.83,52.84,52.78,52.81,26700.0,46.4446,46.4534,46.4007,46.4271,26700.0
2012-09-21 11:30:00,52.8,52.84,52.78,52.81,31100.0,46.4183,46.4534,46.4007,46.4271,31100.0
2012-09-21 11:40:00,52.8,52.82,52.76,52.78,36800.0,46.4183,46.4358,46.3831,46.4007,36800.0
2012-09-21 11:50:00,52.8,52.83,52.77,52.81,26400.0,46.4183,46.4446,46.3919,46.4271,26400.0
2012-09-21 12:00:00,52.8,52.83,52.75,52.79,42300.0,46.4183,46.4446,46.3743,46.4095,42300.0
2012-09-21 12:10:00,52.78,52.78,52.73,52.74,29300.0,46.4007,46.4007,46.3567,46.3655,29300.0
2012-09-21 12:20:00,52.75,52.78,52.7,52.78,48100.0,46.3743,46.4007,46.3304,46.4007,48100.0
2012-09-21 12:30:00,52.77,52.78,52.71,52.72,37100.0,46.3919,46.4007,46.3391,46.3479,37100.0
2012-09-21 12:40:00,52.73,52.74,52.68,52.71,37800.0,46.3567,46.3655,46.3128,46.3391,37800.0
2012-09-21 12:50:00,52.7,52.74,52.68,52.72,32600.0,46.3304,46.3655,46.3128,46.3479,32600.0
2012-09-21 13:00:00,52.72,52.75,52.69,52.71,52000.0,46.3479,46.3743,46.3216,46.3391,52000.0
2012-09-21 13:10:00,52.72,52.72,52.61,52.62,52700.0,46.3479,46.3479,46.2512,46.26,52700.0
2012-09-21 13:20:00,52.62,52.66,52.55,52.66,39700.0,46.26,46.2952,46.1985,46.2952,39700.0
2012-09-21 13:30:00,52.65,52.68,52.63,52.68,32000.0,46.2864,46.3128,46.2688,46.3128,32000.0
2012-09-21 13:40:00,52.67,52.71,52.66,52.67,45000.0,46.304,46.3391,46.2952,46.304,45000.0
2012-09-21 13:50:00,52.67,52.73,52.66,52.71,44400.0,46.304,46.3567,46.2952,46.3391,44400.0
2012-09-21 14:00:00,52.71,52.76,52.7,52.72,61800.0,46.3391,46.3831,46.3304,46.3479,61800.0
2012-09-21 14:10:00,52.73,52.75,52.7,52.75,55900.0,46.3567,46.3743,46.3304,46.3743,55900.0
2012-09-21 14:20:00,52.75,52.76,52.71,52.71,55800.0,46.3743,46.3831,46.3391,46.3391,55800.0
2012-09-21 14:30:00,52.71,52.75,52.68,52.71,71000.0,46.3391,46.3743,46.3128,46.3391,71000.0
2012-09-21 14:40:00,52.71,52.78,52.69,52.76,64600.0,46.3391,46.4007,46.3216,46.3831,64600.0
2012-09-21 14:50:00,52.76,52.76,52.72,52.73,49300.0,46.3831,46.3831,46.3479,46.3567,49300.0
2012-09-21 15:00:00,52.72,52.73,52.69,52.7,71700.0,46.3479,46.3567,46.3216,46.3304,71700.0
2012-09-21 15:10:00,52.71,52.79,52.71,52.77,82300.0,46.3391,46.4095,46.3391,46.3919,82300.0
2012-09-21 15:20:00,52.77,52.79,52.69,52.72,87400.0,46.3919,46.4095,46.3216,46.3479,87400.0
2012-09-21 15:30:00,52.72,52.74,52.63,52.64,112600.0,46.3479,46.3655,46.2688,46.2776,112600.0
2012-09-21 15:40:00,52.65,52.8,52.64,52.77,148400.0,46.2864,46.4183,46.2776,46.3919,148400.0
2012-09-21 15:50:00,52.77,52.88,52.71,52.88,397500.0,46.3919,46.4886,46.3391,46.4886,397500.0
2012-09-24 09:30:00,52.4,52.72,52.4,52.61,116600.0,46.0666,46.3479,46.0666,46.2512,116600.0
2012-09-24 09:40:00,52.6,52.61,52.35,52.44,52800.0,46.2424,46.2512,46.0227,46.1018,52800.0
2012-09-24 09:50:00,52.43,52.53,52.38,52.48,124500.0,46.093,46.1809,46.049,46.1369,124500.0
2012-09-24 10:00:00,52.48,52.48,52.38,52.46,73000.0,46.1369,46.1369,46.049,46.1194,73000.0
2012-09-24 10:10:00,52.45,52.52,52.4,52.51,74200.0,46.1106,46.1721,46.0666,46.1633,74200.0
2012-09-24 10:20:00,52.51,52.59,52.46,52.54,39400.0,46.1633,46.2336,46.1194,46.1897,39400.0
2012-09-24 10:30:00,52.55,52.6,52.51,52.52,28700.0,46.1985,46.2424,46.1633,46.1721,28700.0
2012-09-24 10:40:00,52.52,52.6,52.52,52.58,47900.0,46.1721,46.2424,46.1721,46.2249,47900.0
2012-09-24 10:50:00,52.58,52.6,52.55,52.56,52100.0,46.2249,46.2424,46.1985,46.2073,52100.0
2012-09-24 11:00:00,52.56,52.6,52.54,52.55,51000.0,46.2073,46.2424,46.1897,46.1985,51000.0
2012-09-24 11:10:00,52.55,52.55,52.46,52.51,73400.0,46.1985,46.1985,46.1194,46.1633,73400.0
2012-09-24 11:20:00,52.5,52.56,52.46,52.48,49600.0,46.1545,46.2073,46.1194,46.1369,49600.0
2012-09-24 11:30:00,52.49,52.53,52.48,52.5,38300.0,46.1457,46.1809,46.1369,46.1545,38300.0
2012-09-24 11:40:00,52.5,52.52,52.48,52.52,41000.0,46.1545,46.1721,46.1369,46.1721,41000.0
2012-09-24 11:50:00,52.52,52.53,52.5,52.51,53200.0,46.1721,46.1809,46.1545,46.1633,53200.0
2012-09-24 12:00:00,52.51,52.67,52.5,52.65,48500.0,46.1633,46.304,46.1545,46.2864,48500.0
2012-09-24 12:10:00,52.65,52.67,52.6,52.64,54400.0,46.2864,46.304,46.2424,46.2776,54400.0
2012-09-24 12:20:00,52.63,52.64,52.6,52.62,38500.0,46.2688,46.2776,46.2424,46.26,38500.0
2012-09-24 12:30:00,52.62,52.63,52.6,52.61,44000.0,46.26,46.2688,46.2424,46.2512,44000.0
2012-09-24 12:40:00,52.6,52.62,52.57,52.61,46000.0,46.2424,46.26,46.2161,46.2512,46000.0
2012-09-24 12:50:00,52.62,52.64,52.57,52.61,26900.0,46.26,46.2776,46.2161,46.2512,26900.0
2012-09-24 13:00:00,52.6,52.65,52.58,52.59,59200.0,46.2424,46.2864,46.2249,46.2336,59200.0
2012-09-24 13:10:00,52.59,52.62,52.51,52.54,22100.0,46.2336,46.26,46.1633,46.1897,22100.0
2012-09-24 13:20:00,52.53,52.58,52.51,52.52,21700.0,46.1809,46.2249,46.1633,46.1721,21700.0
2012-09-24 13:30:00,52.52,52.52,52.43,52.5,58800.0,46.1721,46.1721,46.093,46.1545,58800.0
2012-09-24 13:40:00,52.5,52.53,52.5,52.51,58300.0,46.1545,46.1809,46.1545,46.1633,58300.0
2012-09-24 13:50:00,52.51,52.63,52.5,52.61,47300.0,46.1633,46.2688,46.1545,46.2512,47300.0
2012-09-24 14:00:00,52.61,52.65,52.59,52.6,43300.0,46.2512,46.2864,46.2336,46.2424,43300.0
2012-09-24 14:10:00,52.6,52.64,52.6,52.62,27000.0,46.2424,46.2776,46.2424,46.26,27000.0
2012-09-24 14:20:00,52.62,52.68,52.61,52.65,45700.0,46.26,46.3128,46.2512,46.2864,45700.0
2012-09-24 14:30:00,52.66,52.68,52.62,52.66,56000.0,46.2952,46.3128,46.26,46.2952,56000.0
2012-09-24 14:40:00,52.66,52.66,52.6,52.61,30700.0,46.2952,46.2952,46.2424,46.2512,30700.0
2012-09-24 14:50:00,52.61,52.68,52.59,52.62,82700.0,46.2512,46.3128,46.2336,46.26,82700.0
2012-09-24 15:00:00,52.61,52.63,52.53,52.53,50500.0,46.2512,46.2688,46.1809,46.1809,50500.0
2012-09-24 15:10:00,52.54,52.56,52.51,52.55,52200.0,46.1897,46.2073,46.1633,46.1985,52200.0
2012-09-24 15:20:00,52.54,52.58,52.51,52.51,39300.0,46.1897,46.2249,46.1633,46.1633,39300.0
2012-09-24 15:30:00,52.52,52.55,52.5,52.53,45400.0,46.1721,46.1985,46.1545,46.1809,45400.0
2012-09-24 15:40:00,52.54,52.6,52.47,52.49,135100.0,46.1897,46.2424,46.1282,46.1457,135100.0
2012-09-24 15:50:00,52.49,52.54,52.43,52.54,207100.0,46.1457,46.1897,46.093,46.1897,207100.0
2012-09-25 09:30:00,52.52,52.7,52.46,52.51,89600.0,46.1721,46.3304,46.1194,46.1633,89600.0
2012-09-25 09:40:00,52.49,52.57,52.43,52.5,39500.0,46.1457,46.2161,46.093,46.1545,39500.0
2012-09-25 09:50:00,52.52,52.59,52.45,52.53,93000.0,46.1721,46.2336,46.1106,46.1809,93000.0
2012-09-25 10:00:00,52.54,52.68,52.54,52.65,22300.0,46.1897,46.3128,46.1897,46.2864,22300.0
2012-09-25 10:10:00,52.65,52.71,52.57,52.57,22700.0,46.2864,46.3391,46.2161,46.2161,22700.0
2012-09-25 10:20:00,52.57,52.65,52.53,52.6,26200.0,46.2161,46.2864,46.1809,46.2424,26200.0
2012-09-25 10:30:00,52.59,52.63,52.55,52.55,22100.0,46.2336,46.2688,46.1985,46.1985,22100.0
2012-09-25 10:40:00,52.56,52.62,52.55,52.59,43600.0,46.2073,46.26,46.1985,46.2336,43600.0
2012-09-25 10:50:00,52.59,52.63,52.55,52.57,53200.0,46.2336,46.2688,46.1985,46.2161,53200.0
2012-09-25 11:00:00,52.56,52.61,52.55,52.6,40300.0,46.2073,46.2512,46.1985,46.2424,40300.0
2012-09-25 11:10:00,52.61,52.68,52.58,52.67,45900.0,46.2512,46.3128,46.2249,46.304,45900.0
2012-09-25 11:20:00,52.65,52.66,52.59,52.6,26500.0,46.2864,46.2952,46.2336,46.2424,26500.0
2012-09-25 11:30:00,52.6,52.69,52.57,52.69,25400.0,46.2424,46.3216,46.2161,46.3216,25400.0
2012-09-25 11:40:00,52.69,52.73,52.64,52.66,13700.0,46.3216,46.3567,46.2776,46.2952,13700.0
2012-09-25 11:50:00,52.66,52.68,52.6,52.6,13200.0,46.2952,46.3128,46.2424,46.2424,13200.0
2012-09-25 12:00:00,52.6,52.66,52.6,52.62,17400.0,46.2424,46.2952,46.2424,46.26,17400.0
2012-09-25 12:10:00,52.62,52.65,52.6,52.64,36600.0,46.26,46.2864,46.2424,46.2776,36600.0
2012-09-25 12:20:00,52.65,52.72,52.62,52.63,29500.0,46.2864,46.3479,46.26,46.2688,29500.0
2012-09-25 12:30:00,52.62,52.66,52.59,52.59,47500.0,46.26,46.2952,46.2336,46.2336,47500.0
2012-09-25 12:40:00,52.58,52.68,52.56,52.66,47800.0,46.2249,46.3128,46.2073,46.2952,47800.0
2012-09-25 12:50:00,52.65,52.75,52.6,52.7,47800.0,46.2864,46.3743,46.2424,46.3304,47800.0
2012-09-25 13:00:00,52.7,52.72,52.67,52.71,29200.0,46.3304,46.3479,46.304,46.3391,29200.0
2012-09-25 13:10:00,52.71,52.77,52.68,52.73,55900.0,46.3391,46.3919,46.3128,46.3567,55900.0
2012-09-25 13:20:00,52.73,52.75,52.66,52.69,15700.0,46.3567,46.3743,46.2952,46.3216,15700.0
2012-09-25 13:30:00,52.69,52.78,52.67,52.77,37900.0,46.3216,46.4007,46.304,46.3919,37900.0
2012-09-25 13:40:00,52.77,52.9,52.75,52.84,68600.0,46.3919,46.5062,46.3743,46.4534,68600.0
2012-09-25 13:50:00,52.83,52.88,52.79,52.87,43100.0,46.4446,46.4886,46.4095,46.4798,43100.0
2012-09-25 14:00:00,52.86,52.88,52.76,52.78,43300.0,46.471,46.4886,46.3831,46.4007,43300.0
2012-09-25 14:10:00,52.78,52.81,52.69,52.69,94200.0,46.4007,46.4271,46.3216,46.3216,94200.0
2012-09-25 14:20:00,52.68,52.7,52.61,52.66,51400.0,46.3128,46.3304,46.2512,46.2952,51400.0
2012-09-25 14:30:00,52.66,52.71,52.64,52.67,52400.0,46.2952,46.3391,46.2776,46.304,52400.0
2012-09-25 14:40:00,52.66,52.76,52.65,52.75,34200.0,46.2952,46.3831,46.2864,46.3743,34200.0
2012-09-25 14:50:00,52.74,52.75,52.7,52.71,46200.0,46.3655,46.3743,46.3304,46.3391,46200.0
2012-09-25 15:00:00,52.7,52.75,52.7,52.72,60600.0,46.3304,46.3743,46.3304,46.3479,60600.0
2012-09-25 15:10:00,52.72,52.73,52.64,52.66,99100.0,46.3479,46.3567,46.2776,46.2952,99100.0
2012-09-25 15:20:00,52.66,52.77,52.66,52.72,95100.0,46.2952,46.3919,46.2952,46.3479,95100.0
2012-09-25 15:30:00,52.72,52.72,52.69,52.69,147600.0,46.3479,46.3479,46.3216,46.3216,147600.0
2012-09-25 15:40:00,52.7,52.76,52.66,52.72,265000.0,46.3304,46.3831,46.2952,46.3479,265000.0
2012-09-25 15:50:00,52.72,52.75,52.64,52.7,214300.0,46.3479,46.3743,46.2776,46.3304,214300.0
2012-09-26 09:30:00,52.5,52.74,52.46,52.67,132000.0,46.1545,46.3655,46.1194,46.304,132000.0
2012-09-26 09:40:00,52.63,53.25,52.61,53.17,111100.0,46.2688,46.8139,46.2512,46.7435,111100.0
2012-09-26 09:50:00,53.14,53.25,53.0,53.24,68800.0,46.7172,46.8139,46.5941,46.8051,68800.0
2012-09-26 10:00:00,53.23,53.36,53.1,53.32,197300.0,46.7963,46.9106,46.682,46.8754,197300.0
2012-09-26 10:10:00,53.32,53.33,53.09,53.11,114800.0,46.8754,46.8842,46.6732,46.6908,114800.0
2012-09-26 10:20:00,53.12,53.29,53.07,53.13,97500.0,46.6996,46.849,46.6556,46.7084,97500.0
2012-09-26 10:30:00,53.11,53.21,52.89,52.93,79200.0,46.6908,46.7787,46.4974,46.5326,79200.0
2012-09-26 10:40:00,52.92,52.99,52.8,52.99,114100.0,46.5238,46.5853,46.4183,46.5853,114100.0
2012-09-26 10:50:00,52.99,53.01,52.9,52.93,77700.0,46.5853,46.6029,46.5062,46.5326,77700.0
2012-09-26 11:00:00,52.92,53.06,52.91,53.03,74300.0,46.5238,46.6468,46.515,46.6205,74300.0
2012-09-26 11:10:00,53.03,53.12,52.95,53.1,129600.0,46.6205,46.6996,46.5501,46.682,129600.0
2012-09-26 11:20:00,53.09,53.15,53.02,53.05,78500.0,46.6732,46.726,46.6117,46.638,78500.0
2012-09-26 11:30:00,53.06,53.14,53.03,53.03,78300.0,46.6468,46.7172,46.6205,46.6205,78300.0
2012-09-26 11:40:00,53.03,53.13,53.01,53.08,67600.0,46.6205,46.7084,46.6029,46.6644,67600.0
2012-09-26 11:50:00,53.08,53.12,52.94,52.94,49900.0,46.6644,46.6996,46.5413,46.5413,49900.0
2012-09-26 12:00:00,52.94,53.05,52.91,53.01,66700.0,46.5413,46.638,46.515,46.6029,66700.0
2012-09-26 12:10:00,53.02,53.1,52.98,53.09,44400.0,46.6117,46.682,46.5765,46.6732,44400.0
2012-09-26 12:20:00,53.08,53.12,53.0,53.0,30300.0,46.6644,46.6996,46.5941,46.5941,30300.0
2012-09-26 12:30:00,53.0,53.04,53.0,53.0,45100.0,46.5941,46.6293,46.5941,46.5941,45100.0
2012-09-26 12:40:00,53.0,53.0,52.88,52.92,43900.0,46.5941,46.5941,46.4886,46.5238,43900.0
2012-09-26 12:50:00,52.92,53.1,52.9,53.07,102800.0,46.5238,46.682,46.5062,46.6556,102800.0
2012-09-26 13:00:00,53.07,53.09,53.01,53.05,42900.0,46.6556,46.6732,46.6029,46.638,42900.0
2012-09-26 13:10:00,53.06,53.08,53.02,53.06,46200.0,46.6468,46.6644,46.6117,46.6468,46200.0
2012-09-26 13:20:00,53.07,53.12,53.04,53.08,44900.0,46.6556,46.6996,46.6293,46.6644,44900.0
2012-09-26 13:30:00,53.08,53.15,53.08,53.11,49300.0,46.6644,46.726,46.6644,46.6908,49300.0
2012-09-26 13:40:00,53.11,53.14,53.07,53.11,30600.0,46.6908,46.7172,46.6556,46.6908,30600.0
2012-09-26 13:50:00,53.09,53.11,53.01,53.02,31700.0,46.6732,46.6908,46.6029,46.6117,31700.0
2012-09-26 14:00:00,53.01,53.05,53.0,53.01,28500.0,46.6029,46.638,46.5941,46.6029,28500.0
2012-09-26 14:10:00,53.01,53.04,53.0,53.01,21600.0,46.6029,46.6293,46.5941,46.6029,21600.0
2012-09-26 14:20:00,53.02,53.03,52.91,52.92,88200.0,46.6117,46.6205,46.515,46.5238,88200.0
2012-09-26 14:30:00,52.92,52.95,52.85,52.86,46000.0,46.5238,46.5501,46.4622,46.471,46000.0
2012-09-26 14:40:00,52.87,52.88,52.75,52.76,50600.0,46.4798,46.4886,46.3743,46.3831,50600.0
2012-09-26 14:50:00,52.75,52.86,52.71,52.8,93300.0,46.3743,46.471,46.3391,46.4183,93300.0
2012-09-26 15:00:00,52.8,52.81,52.74,52.77,61400.0,46.4183,46.4271,46.3655,46.3919,61400.0
2012-09-26 15:10:00,52.77,52.81,52.71,52.78,71900.0,46.3919,46.4271,46.3391,46.4007,71900.0
2012-09-26 15:20:00,52.79,52.81,52.77,52.8,50400.0,46.4095,46.4271,46.3919,46.4183,50400.0
2012-09-26 15:30:00,52.8,52.82,52.77,52.78,95800.0,46.4183,46.4358,46.3919,46.4007,95800.0
2012-09-26 15:40:00,52.78,52.85,52.77,52.84,107300.0,46.4007,46.4622,46.3919,46.4534,107300.0
2012-09-26 15:50:00,52.83,52.86,52.8,52.86,132800.0,46.4446,46.471,46.4183,46.471,132800.0
2012-09-27 09:30:00,51.16,51.5,51.01,51.23,289300.0,44.9765,45.2754,44.8446,45.038,289300.0
2012-09-27 09:40:00,51.23,51.3,51.15,51.22,136500.0,45.038,45.0996,44.9677,45.0292,136500.0
2012-09-27 09:50:00,51.23,51.38,51.12,51.29,150000.0,45.038,45.1699,44.9413,45.0908,150000.0
2012-09-27 10:00:00,51.28,51.4,51.19,51.4,131700.0,45.082,45.1875,45.0029,45.1875,131700.0
2012-09-27 10:10:00,51.4,51.66,51.36,51.48,206200.0,45.1875,45.4161,45.1523,45.2578,206200.0
2012-09-27 10:20:00,51.48,51.49,51.33,51.33,101600.0,45.2578,45.2666,45.1259,45.1259,101600.0
2012-09-27 10:30:00,51.34,51.49,51.24,51.41,121000.0,45.1347,45.2666,45.0468,45.1963,121000.0
2012-09-27 10:40:00,51.42,51.46,51.33,51.43,51400.0,45.2051,45.2402,45.1259,45.2139,51400.0
2012-09-27 10:50:00,51.43,51.49,51.35,51.4,93500.0,45.2139,45.2666,45.1435,45.1875,93500.0
2012-09-27 11:00:00,51.4,51.56,51.38,51.52,74500.0,45.1875,45.3281,45.1699,45.293,74500.0
2012-09-27 11:10:00,51.52,51.69,51.48,51.62,88600.0,45.293,45.4424,45.2578,45.3809,88600.0
2012-09-27 11:20:00,51.62,51.7,51.51,51.66,116600.0,45.3809,45.4512,45.2842,45.4161,116600.0
2012-09-27 11:30:00,51.66,51.83,51.61,51.71,138300.0,45.4161,45.5655,45.3721,45.46,138300.0
2012-09-27 11:40:00,51.71,51.74,51.65,51.65,50900.0,45.46,45.4864,45.4073,45.4073,50900.0
2012-09-27 11:50:00,51.65,51.72,51.65,51.7,55200.0,45.4073,45.4688,45.4073,45.4512,55200.0
2012-09-27 12:00:00,51.7,51.8,51.65,51.77,91100.0,45.4512,45.5391,45.4073,45.5128,91100.0
2012-09-27 12:10:00,51.78,51.95,51.74,51.95,135300.0,45.5215,45.671,45.4864,45.671,135300.0
2012-09-27 12:20:00,51.95,52.05,51.91,52.0,88600.0,45.671,45.7589,45.6358,45.715,88600.0
2012-09-27 12:30:00,52.01,52.04,51.82,51.91,64100.0,45.7237,45.7501,45.5567,45.6358,64100.0
2012-09-27 12:40:00,51.93,52.19,51.93,52.17,231600.0,45.6534,45.882,45.6534,45.8644,231600.0
2012-09-27 12:50:00,52.18,52.18,52.04,52.15,104000.0,45.8732,45.8732,45.7501,45.8468,104000.0
2012-09-27 13:00:00,52.15,52.15,52.08,52.08,53000.0,45.8468,45.8468,45.7853,45.7853,53000.0
2012-09-27 13:10:00,52.08,52.12,51.99,52.07,91700.0,45.7853,45.8205,45.7062,45.7765,91700.0
2012-09-27 13:20:00,52.08,52.08,51.85,51.97,241700.0,45.7853,45.7853,45.5831,45.6886,241700.0
2012-09-27 13:30:00,51.97,52.16,51.97,52.15,353300.0,45.6886,45.8556,45.6886,45.8468,353300.0
2012-09-27 13:40:00,52.19,52.25,52.1,52.2,90700.0,45.882,45.9347,45.8029,45.8908,90700.0
2012-09-27 13:50:00,52.2,52.31,52.15,52.25,241100.0,45.8908,45.9875,45.8468,45.9347,241100.0
2012-09-27 14:00:00,52.25,52.36,52.24,52.29,89800.0,45.9347,46.0314,45.9259,45.9699,89800.0
2012-09-27 14:10:00,52.28,52.36,52.24,52.3,208300.0,45.9611,46.0314,45.9259,45.9787,208300.0
2012-09-27 14:20:00,52.3,52.32,52.26,52.26,163200.0,45.9787,45.9963,45.9435,45.9435,163200.0
2012-09-27 14:30:00,52.26,52.34,52.25,52.29,57100.0,45.9435,46.0139,45.9347,45.9699,57100.0
2012-09-27 14:40:00,52.29,52.49,52.29,52.44,83800.0,45.9699,46.1457,45.9699,46.1018,83800.0
2012-09-27 14:50:00,52.43,52.46,52.24,52.31,229000.0,46.093,46.1194,45.9259,45.9875,229000.0
2012-09-27 15:00:00,52.3,52.38,52.25,52.25,276400.0,45.9787,46.049,45.9347,45.9347,276400.0
2012-09-27 15:10:00,52.25,52.29,52.05,52.15,396900.0,45.9347,45.9699,45.7589,45.8468,396900.0
2012-09-27 15:20:00,52.16,52.3,52.09,52.15,240300.0,45.8556,45.9787,45.7941,45.8468,240300.0
2012-09-27 15:30:00,52.15,52.22,51.98,52.01,567300.0,45.8468,45.9084,45.6974,45.7237,567300.0
2012-09-27 15:40:00,52.01,52.01,51.75,51.91,858900.0,45.7237,45.7237,45.4952,45.6358,858900.0
2012-09-27 15:50:00,51.89,52.0,51.88,52.0,496900.0,45.6183,45.715,45.6095,45.715,496900.0
2012-09-28 09:30:00,51.84,51.99,51.76,51.93,2465800.0,45.5743,45.7062,45.504,45.6534,2465800.0
2012-09-28 09:40:00,51.93,51.94,51.61,51.7,3597000.0,45.6534,45.6622,45.3721,45.4512,3597000.0
2012-09-28 09:50:00,51.7,51.73,51.6,51.7,852500.0,45.4512,45.4776,45.3633,45.4512,852500.0
2012-09-28 10:00:00,51.7,51.75,51.65,51.71,627200.0,45.4512,45.4952,45.4073,45.46,627200.0
2012-09-28 10:10:00,51.71,51.75,51.6,51.6,594800.0,45.46,45.4952,45.3633,45.3633,594800.0
2012-09-28 10:20:00,51.6,51.71,51.6,51.7,667200.0,45.3633,45.46,45.3633,45.4512,667200.0
2012-09-28 10:30:00,51.7,51.75,51.69,51.69,375300.0,45.4512,45.4952,45.4424,45.4424,375300.0
2012-09-28 10:40:00,51.7,51.87,51.69,51.78,509800.0,45.4512,45.6007,45.4424,45.5215,509800.0
2012-09-28 10:50:00,51.8,51.82,51.74,51.8,268600.0,45.5391,45.5567,45.4864,45.5391,268600.0
2012-09-28 11:00:00,51.8,51.8,51.72,51.77,206900.0,45.5391,45.5391,45.4688,45.5128,206900.0
2012-09-28 11:10:00,51.77,51.79,51.76,51.77,129400.0,45.5128,45.5303,45.504,45.5128,129400.0
2012-09-28 11:20:00,51.77,51.78,51.71,51.72,247300.0,45.5128,45.5215,45.46,45.4688,247300.0
2012-09-28 11:30:00,51.71,51.75,51.7,51.73,176800.0,45.46,45.4952,45.4512,45.4776,176800.0
2012-09-28 11:40:00,51.73,51.77,51.73,51.76,434500.0,45.4776,45.5128,45.4776,45.504,434500.0
2012-09-28 11:50:00,51.75,51.77,51.69,51.74,538300.0,45.4952,45.5128,45.4424,45.4864,538300.0
2012-09-28 12:00:00,51.74,51.77,51.73,51.76,197100.0,45.4864,45.5128,45.4776,45.504,197100.0
2012-09-28 12:10:00,51.76,51.78,51.74,51.75,223000.0,45.504,45.5215,45.4864,45.4952,223000.0
2012-09-28 12:20:00,51.75,51.78,51.75,51.77,134400.0,45.4952,45.5215,45.4952,45.5128,134400.0
2012-09-28 12:30:00,51.77,51.8,51.73,51.79,207000.0,45.5128,45.5391,45.4776,45.5303,207000.0
2012-09-28 12:40:00,51.8,51.84,51.79,51.82,336000.0,45.5391,45.5743,45.5303,45.5567,336000.0
2012-09-28 12:50:00,51.83,51.83,51.79,51.8,96700.0,45.5655,45.5655,45.5303,45.5391,96700.0
2012-09-28 13:00:00,51.8,51.82,51.79,51.8,81600.0,45.5391,45.5567,45.5303,45.5391,81600.0
2012-09-28 13:10:00,51.81,51.81,51.75,51.77,220100.0,45.5479,45.5479,45.4952,45.5128,220100.0
2012-09-28 13:20:00,51.77,51.78,51.75,51.75,104500.0,45.5128,45.5215,45.4952,45.4952,104500.0
2012-09-28 13:30:00,51.75,51.8,51.75,51.78,89700.0,45.4952,45.5391,45.4952,45.5215,89700.0
2012-09-28 13:40:00,51.78,51.79,51.71,51.75,251300.0,45.5215,45.5303,45.46,45.4952,251300.0
2012-09-28 13:50:00,51.76,51.82,51.75,51.77,106800.0,45.504,45.5567,45.4952,45.5128,106800.0
2012-09-28 14:00:00,51.77,51.78,51.73,51.74,117900.0,45.5128,45.5215,45.4776,45.4864,117900.0
2012-09-28 14:10:00,51.74,51.76,51.73,51.75,107700.0,45.4864,45.504,45.4776,45.4952,107700.0
2012-09-28 14:20:00,51.76,51.77,51.75,51.75,164800.0,45.504,45.5128,45.4952,45.4952,164800.0
2012-09-28 14:30:00,51.75,51.76,51.65,51.69,263700.0,45.4952,45.504,45.4073,45.4424,263700.0
2012-09-28 14:40:00,51.69,51.72,51.63,51.64,354400.0,45.4424,45.4688,45.3897,45.3985,354400.0
2012-09-28 14:50:00,51.64,51.66,51.6,51.6,359600.0,45.3985,45.4161,45.3633,45.3633,359600.0
2012-09-28 15:00:00,51.6,51.61,51.52,51.57,1263800.0,45.3633,45.3721,45.293,45.3369,1263800.0
2012-09-28 15:10:00,51.57,51.65,51.56,51.61,500100.0,45.3369,45.4073,45.3281,45.3721,500100.0
2012-09-28 15:20:00,51.62,51.62,51.58,51.59,314800.0,45.3809,45.3809,45.3457,45.3545,314800.0
2012-09-28 15:30:00,51.6,51.61,51.56,51.6,503000.0,45.3633,45.3721,45.3281,45.3633,503000.0
2012-09-28 15:40:00,51.6,51.62,51.57,51.59,738800.0,45.3633,45.3809,45.3369,45.3545,738800.0
2012-09-28 15:50:00,51.6,51.62,51.5,51.54,2093200.0,45.3633,45.3809,45.2754,45.3106,2093200.0
2012-10-01 09:30:00,52.06,52.15,51.74,51.81,960700.0,45.7677,45.8468,45.4864,45.5479,960700.0
2012-10-01 09:40:00,51.81,51.9,51.7,51.81,356900.0,45.5479,45.627,45.4512,45.5479,356900.0
2012-10-01 09:50:00,51.81,51.85,51.77,51.81,233900.0,45.5479,45.5831,45.5128,45.5479,233900.0
2012-10-01 10:00:00,51.82,51.93,51.81,51.92,254500.0,45.5567,45.6534,45.5479,45.6446,254500.0
2012-10-01 10:10:00,51.91,51.94,51.88,51.9,135900.0,45.6358,45.6622,45.6095,45.627,135900.0
2012-10-01 10:20:00,51.89,51.91,51.82,51.85,108700.0,45.6183,45.6358,45.5567,45.5831,108700.0
2012-10-01 10:30:00,51.85,51.85,51.84,51.85,69500.0,45.5831,45.5831,45.5743,45.5831,69500.0
2012-10-01 10:40:00,51.84,51.85,51.77,51.79,112800.0,45.5743,45.5831,45.5128,45.5303,112800.0
2012-10-01 10:50:00,51.8,51.83,51.74,51.8,109800.0,45.5391,45.5655,45.4864,45.5391,109800.0
2012-10-01 11:00:00,51.8,51.82,51.76,51.77,80500.0,45.5391,45.5567,45.504,45.5128,80500.0
2012-10-01 11:10:00,51.77,51.8,51.75,51.8,98000.0,45.5128,45.5391,45.4952,45.5391,98000.0
2012-10-01 11:20:00,51.8,51.86,51.8,51.85,70900.0,45.5391,45.5919,45.5391,45.5831,70900.0
2012-10-01 11:30:00,51.85,51.85,51.81,51.85,38200.0,45.5831,45.5831,45.5479,45.5831,38200.0
2012-10-01 11:40:00,51.85,51.85,51.78,51.78,37500.0,45.5831,45.5831,45.5215,45.5215,37500.0
2012-10-01 11:50:00,51.79,51.79,51.69,51.71,87900.0,45.5303,45.5303,45.4424,45.46,87900.0
2012-10-01 12:00:00,51.71,51.78,51.71,51.77,47000.0,45.46,45.5215,45.46,45.5128,47000.0
2012-10-01 12:10:00,51.77,51.8,51.76,51.78,63100.0,45.5128,45.5391,45.504,45.5215,63100.0
2012-10-01 12:20:00,51.79,51.8,51.72,51.74,66500.0,45.5303,45.5391,45.4688,45.4864,66500.0
2012-10-01 12:30:00,51.73,51.75,51.69,51.72,47500.0,45.4776,45.4952,45.4424,45.4688,47500.0
2012-10-01 12:40:00,51.72,51.77,51.71,51.72,56900.0,45.4688,45.5128,45.46,45.4688,56900.0
2012-10-01 12:50:00,51.72,51.76,51.69,51.75,77200.0,45.4688,45.504,45.4424,45.4952,77200.0
2012-10-01 13:00:00,51.75,51.76,51.61,51.62,73700.0,45.4952,45.504,45.3721,45.3809,73700.0
2012-10-01 13:10:00,51.63,51.69,51.6,51.67,97800.0,45.3897,45.4424,45.3633,45.4248,97800.0
2012-10-01 13:20:00,51.66,51.67,51.6,51.66,85800.0,45.4161,45.4248,45.3633,45.4161,85800.0
2012-10-01 13:30:00,51.66,51.67,51.58,51.62,57800.0,45.4161,45.4248,45.3457,45.3809,57800.0
2012-10-01 13:40:00,51.63,51.63,51.53,51.59,88100.0,45.3897,45.3897,45.3018,45.3545,88100.0
2012-10-01 13:50:00,51.59,51.59,51.55,51.58,74100.0,45.3545,45.3545,45.3193,45.3457,74100.0
2012-10-01 14:00:00,51.58,51.63,51.49,51.61,145200.0,45.3457,45.3897,45.2666,45.3721,145200.0
2012-10-01 14:10:00,51.61,51.61,51.53,51.6,87500.0,45.3721,45.3721,45.3018,45.3633,87500.0
2012-10-01 14:20:00,51.6,51.61,51.57,51.57,102500.0,45.3633,45.3721,45.3369,45.3369,102500.0
2012-10-01 14:30:00,51.58,51.64,51.56,51.62,98300.0,45.3457,45.3985,45.3281,45.3809,98300.0
2012-10-01 14:40:00,51.62,51.63,51.57,51.6,129500.0,45.3809,45.3897,45.3369,45.3633,129500.0
2012-10-01 14:50:00,51.6,51.61,51.54,51.61,93400.0,45.3633,45.3721,45.3106,45.3721,93400.0
2012-10-01 15:00:00,51.61,51.67,51.61,51.61,191400.0,45.3721,45.4248,45.3721,45.3721,191400.0
2012-10-01 15:10:00,51.61,51.62,51.51,51.59,137300.0,45.3721,45.3809,45.2842,45.3545,137300.0
2012-10-01 15:20:00,51.59,51.6,51.55,51.6,92300.0,45.3545,45.3633,45.3193,45.3633,92300.0
2012-10-01 15:30:00,51.6,51.6,51.55,51.56,76100.0,45.3633,45.3633,45.3193,45.3281,76100.0
2012-10-01 15:40:00,51.56,51.61,51.55,51.6,225400.0,45.3281,45.3721,45.3193,45.3633,225400.0
2012-10-01 15:50:00,51.6,51.67,51.59,51.61,447200.0,45.3633,45.4248,45.3545,45.3721,447200.0
2012-10-02 09:30:00,51.75,51.75,51.3,51.31,436400.0,45.4952,45.4952,45.0996,45.1084,436400.0
2012-10-02 09:40:00,51.31,51.51,51.25,51.4,305900.0,45.1084,45.2842,45.0556,45.1875,305900.0
2012-10-02 09:50:00,51.41,51.48,51.33,51.45,161000.0,45.1963,45.2578,45.1259,45.2314,161000.0
2012-10-02 10:00:00,51.46,51.5,51.39,51.4,345200.0,45.2402,45.2754,45.1787,45.1875,345200.0
2012-10-02 10:10:00,51.4,51.48,51.39,51.47,177300.0,45.1875,45.2578,45.1787,45.249,177300.0
2012-10-02 10:20:00,51.48,51.53,51.46,51.53,96300.0,45.2578,45.3018,45.2402,45.3018,96300.0
2012-10-02 10:30:00,51.53,51.58,51.47,51.57,82300.0,45.3018,45.3457,45.249,45.3369,82300.0
2012-10-02 10:40:00,51.56,51.66,51.55,51.66,133700.0,45.3281,45.4161,45.3193,45.4161,133700.0
2012-10-02 10:50:00,51.66,51.68,51.59,51.6,79400.0,45.4161,45.4336,45.3545,45.3633,79400.0
2012-10-02 11:00:00,51.59,51.63,51.57,51.57,64000.0,45.3545,45.3897,45.3369,45.3369,64000.0
2012-10-02 11:10:00,51.57,51.63,51.55,51.61,74500.0,45.3369,45.3897,45.3193,45.3721,74500.0
2012-10-02 11:20:00,51.6,51.62,51.6,51.61,44900.0,45.3633,45.3809,45.3633,45.3721,44900.0
2012-10-02 11:30:00,51.62,51.64,51.49,51.5,84100.0,45.3809,45.3985,45.2666,45.2754,84100.0
2012-10-02 11:40:00,51.5,51.51,51.37,51.4,66200.0,45.2754,45.2842,45.1611,45.1875,66200.0
2012-10-02 11:50:00,51.41,51.44,51.36,51.38,35500.0,45.1963,45.2226,45.1523,45.1699,35500.0
2012-10-02 12:00:00,51.37,51.41,51.36,51.4,30200.0,45.1611,45.1963,45.1523,45.1875,30200.0
2012-10-02 12:10:00,51.4,51.41,51.36,51.38,26800.0,45.1875,45.1963,45.1523,45.1699,26800.0
2012-10-02 12:20:00,51.38,51.39,51.36,51.39,31600.0,45.1699,45.1787,45.1523,45.1787,31600.0
2012-10-02 12:30:00,51.39,51.4,51.37,51.37,73000.0,45.1787,45.1875,45.1611,45.1611,73000.0
2012-10-02 12:40:00,51.37,51.38,51.32,51.32,64200.0,45.1611,45.1699,45.1171,45.1171,64200.0
2012-10-02 12:50:00,51.33,51.35,51.3,51.3,158600.0,45.1259,45.1435,45.0996,45.0996,158600.0
2012-10-02 13:00:00,51.3,51.33,51.3,51.31,19800.0,45.0996,45.1259,45.0996,45.1084,19800.0
2012-10-02 13:10:00,51.3,51.32,51.3,51.3,186400.0,45.0996,45.1171,45.0996,45.0996,186400.0
2012-10-02 13:20:00,51.31,51.34,51.3,51.32,122900.0,45.1084,45.1347,45.0996,45.1171,122900.0
2012-10-02 13:30:00,51.31,51.32,51.29,51.31,168600.0,45.1084,45.1171,45.0908,45.1084,168600.0
2012-10-02 13:40:00,51.31,51.4,51.31,51.4,66400.0,45.1084,45.1875,45.1084,45.1875,66400.0
2012-10-02 13:50:00,51.4,51.42,51.27,51.32,97600.0,45.1875,45.2051,45.0732,45.1171,97600.0
2012-10-02 14:00:00,51.32,51.35,51.29,51.34,123900.0,45.1171,45.1435,45.0908,45.1347,123900.0
2012-10-02 14:10:00,51.35,51.36,51.31,51.34,23400.0,45.1435,45.1523,45.1084,45.1347,23400.0
2012-10-02 14:20:00,51.34,51.34,51.3,51.32,48100.0,45.1347,45.1347,45.0996,45.1171,48100.0
2012-10-02 14:30:00,51.32,51.35,51.3,51.3,33100.0,45.1171,45.1435,45.0996,45.0996,33100.0
2012-10-02 14:40:00,51.3,51.31,51.3,51.3,80100.0,45.0996,45.1084,45.0996,45.0996,80100.0
2012-10-02 14:50:00,51.3,51.31,51.2,51.25,581800.0,45.0996,45.1084,45.0117,45.0556,581800.0
2012-10-02 15:00:00,51.25,51.29,51.24,51.28,82000.0,45.0556,45.0908,45.0468,45.082,82000.0
2012-10-02 15:10:00,51.27,51.34,51.27,51.32,83200.0,45.0732,45.1347,45.0732,45.1171,83200.0
2012-10-02 15:20:00,51.32,51.35,51.29,51.35,83900.0,45.1171,45.1435,45.0908,45.1435,83900.0
2012-10-02 15:30:00,51.34,51.41,51.34,51.41,189900.0,45.1347,45.1963,45.1347,45.1963,189900.0
2012-10-02 15:40:00,51.4,51.6,51.39,51.57,236500.0,45.1875,45.3633,45.1787,45.3369,236500.0
2012-10-02 15:50:00,51.57,51.58,51.5,51.54,301200.0,45.3369,45.3457,45.2754,45.3106,301200.0
2012-10-03 09:30:00,51.8,51.85,51.71,51.74,230100.0,45.5391,45.5831,45.46,45.4864,230100.0
2012-10-03 09:40:00,51.72,51.83,51.7,51.7,128900.0,45.4688,45.5655,45.4512,45.4512,128900.0
2012-10-03 09:50:00,51.7,51.74,51.62,51.71,107300.0,45.4512,45.4864,45.3809,45.46,107300.0
2012-10-03 10:00:00,51.72,51.77,51.67,51.7,131000.0,45.4688,45.5128,45.4248,45.4512,131000.0
2012-10-03 10:10:00,51.71,51.76,51.7,51.72,83300.0,45.46,45.504,45.4512,45.4688,83300.0
2012-10-03 10:20:00,51.72,51.75,51.7,51.71,147600.0,45.4688,45.4952,45.4512,45.46,147600.0
2012-10-03 10:30:00,51.71,51.72,51.68,51.7,76200.0,45.46,45.4688,45.4336,45.4512,76200.0
2012-10-03 10:40:00,51.7,51.71,51.65,51.65,113300.0,45.4512,45.46,45.4073,45.4073,113300.0
2012-10-03 10:50:00,51.65,51.67,51.5,51.5,96000.0,45.4073,45.4248,45.2754,45.2754,96000.0
2012-10-03 11:00:00,51.52,51.53,51.46,51.51,64900.0,45.293,45.3018,45.2402,45.2842,64900.0
2012-10-03 11:10:00,51.52,51.6,51.47,51.49,71800.0,45.293,45.3633,45.249,45.2666,71800.0
2012-10-03 11:20:00,51.49,51.53,51.47,51.51,73900.0,45.2666,45.3018,45.249,45.2842,73900.0
2012-10-03 11:30:00,51.52,51.53,51.49,51.53,40400.0,45.293,45.3018,45.2666,45.3018,40400.0
2012-10-03 11:40:00,51.53,51.68,51.53,51.61,73200.0,45.3018,45.4336,45.3018,45.3721,73200.0
2012-10-03 11:50:00,51.61,51.63,51.57,51.61,52100.0,45.3721,45.3897,45.3369,45.3721,52100.0
2012-10-03 12:00:00,51.61,51.62,51.56,51.6,27100.0,45.3721,45.3809,45.3281,45.3633,27100.0
2012-10-03 12:10:00,51.6,51.6,51.58,51.59,27400.0,45.3633,45.3633,45.3457,45.3545,27400.0
2012-10-03 12:20:00,51.58,51.67,51.58,51.62,97800.0,45.3457,45.4248,45.3457,45.3809,97800.0
2012-10-03 12:30:00,51.63,51.66,51.6,51.65,30600.0,45.3897,45.4161,45.3633,45.4073,30600.0
2012-10-03 12:40:00,51.64,51.71,51.64,51.71,64000.0,45.3985,45.46,45.3985,45.46,64000.0
2012-10-03 12:50:00,51.7,51.71,51.67,51.68,60200.0,45.4512,45.46,45.4248,45.4336,60200.0
2012-10-03 13:00:00,51.68,51.7,51.68,51.69,42500.0,45.4336,45.4512,45.4336,45.4424,42500.0
2012-10-03 13:10:00,51.68,51.7,51.67,51.7,30800.0,45.4336,45.4512,45.4248,45.4512,30800.0
2012-10-03 13:20:00,51.7,51.7,51.69,51.7,20000.0,45.4512,45.4512,45.4424,45.4512,20000.0
2012-10-03 13:30:00,51.69,51.69,51.61,51.62,58400.0,45.4424,45.4424,45.3721,45.3809,58400.0
2012-10-03 13:40:00,51.62,51.65,51.62,51.63,30300.0,45.3809,45.4073,45.3809,45.3897,30300.0
2012-10-03 13:50:00,51.63,51.67,51.6,51.66,86700.0,45.3897,45.4248,45.3633,45.4161,86700.0
2012-10-03 14:00:00,51.66,51.66,51.63,51.65,37300.0,45.4161,45.4161,45.3897,45.4073,37300.0
2012-10-03 14:10:00,51.66,51.66,51.63,51.65,32600.0,45.4161,45.4161,45.3897,45.4073,32600.0
2012-10-03 14:20:00,51.64,51.68,51.63,51.66,66700.0,45.3985,45.4336,45.3897,45.4161,66700.0
2012-10-03 14:30:00,51.65,51.7,51.64,51.7,53200.0,45.4073,45.4512,45.3985,45.4512,53200.0
2012-10-03 14:40:00,51.7,51.71,51.61,51.64,38400.0,45.4512,45.46,45.3721,45.3985,38400.0
2012-10-03 14:50:00,51.65,51.7,51.64,51.69,104900.0,45.4073,45.4512,45.3985,45.4424,104900.0
2012-10-03 15:00:00,51.7,51.7,51.61,51.63,101000.0,45.4512,45.4512,45.3721,45.3897,101000.0
2012-10-03 15:10:00,51.62,51.63,51.57,51.57,61300.0,45.3809,45.3897,45.3369,45.3369,61300.0
2012-10-03 15:20:00,51.58,51.67,51.57,51.63,96000.0,45.3457,45.4248,45.3369,45.3897,96000.0
2012-10-03 15:30:00,51.63,51.65,51.59,51.61,81500.0,45.3897,45.4073,45.3545,45.3721,81500.0
2012-10-03 15:40:00,51.61,51.65,51.55,51.55,105600.0,45.3721,45.4073,45.3193,45.3193,105600.0
2012-10-03 15:50:00,51.55,51.59,51.53,51.56,134500.0,45.3193,45.3545,45.3018,45.3281,134500.0
2012-10-04 09:30:00,51.75,51.8,51.65,51.79,100100.0,45.4952,45.5391,45.4073,45.5303,100100.0
2012-10-04 09:40:00,51.79,51.8,51.61,51.79,124400.0,45.5303,45.5391,45.3721,45.5303,124400.0
2012-10-04 09:50:00,51.79,51.8,51.72,51.75,154900.0,45.5303,45.5391,45.4688,45.4952,154900.0
2012-10-04 10:00:00,51.74,51.83,51.68,51.83,230400.0,45.4864,45.5655,45.4336,45.5655,230400.0
2012-10-04 10:10:00,51.83,51.91,51.83,51.86,196200.0,45.5655,45.6358,45.5655,45.5919,196200.0
2012-10-04 10:20:00,51.87,51.91,51.85,51.85,122500.0,45.6007,45.6358,45.5831,45.5831,122500.0
2012-10-04 10:30:00,51.86,51.89,51.83,51.86,165800.0,45.5919,45.6183,45.5655,45.5919,165800.0
2012-10-04 10:40:00,51.86,51.87,51.73,51.8,93200.0,45.5919,45.6007,45.4776,45.5391,93200.0
2012-10-04 10:50:00,51.8,51.84,51.76,51.82,58100.0,45.5391,45.5743,45.504,45.5567,58100.0
2012-10-04 11:00:00,51.83,51.84,51.79,51.83,68500.0,45.5655,45.5743,45.5303,45.5655,68500.0
2012-10-04 11:10:00,51.83,51.85,51.81,51.84,53500.0,45.5655,45.5831,45.5479,45.5743,53500.0
2012-10-04 11:20:00,51.84,51.85,51.81,51.85,47800.0,45.5743,45.5831,45.5479,45.5831,47800.0
2012-10-04 11:30:00,51.85,51.85,51.82,51.84,71700.0,45.5831,45.5831,45.5567,45.5743,71700.0
2012-10-04 11:40:00,51.84,51.89,51.84,51.86,85300.0,45.5743,45.6183,45.5743,45.5919,85300.0
2012-10-04 11:50:00,51.85,51.85,51.8,51.83,24100.0,45.5831,45.5831,45.5391,45.5655,24100.0
2012-10-04 12:00:00,51.84,51.86,51.82,51.84,22200.0,45.5743,45.5919,45.5567,45.5743,22200.0
2012-10-04 12:10:00,51.84,51.9,51.83,51.85,68200.0,45.5743,45.627,45.5655,45.5831,68200.0
2012-10-04 12:20:00,51.86,51.93,51.83,51.83,225700.0,45.5919,45.6534,45.5655,45.5655,225700.0
2012-10-04 12:30:00,51.83,51.91,51.83,51.89,39700.0,45.5655,45.6358,45.5655,45.6183,39700.0
2012-10-04 12:40:00,51.89,51.98,51.87,51.97,96900.0,45.6183,45.6974,45.6007,45.6886,96900.0
2012-10-04 12:50:00,51.98,52.06,51.97,52.01,253900.0,45.6974,45.7677,45.6886,45.7237,253900.0
2012-10-04 13:00:00,52.02,52.05,52.01,52.05,31000.0,45.7325,45.7589,45.7237,45.7589,31000.0
2012-10-04 13:10:00,52.05,52.06,52.0,52.05,269900.0,45.7589,45.7677,45.715,45.7589,269900.0
2012-10-04 13:20:00,52.05,52.18,52.0,52.17,981300.0,45.7589,45.8732,45.715,45.8644,981300.0
2012-10-04 13:30:00,52.17,52.23,52.09,52.18,155800.0,45.8644,45.9172,45.7941,45.8732,155800.0
2012-10-04 13:40:00,52.17,52.29,52.13,52.28,236200.0,45.8644,45.9699,45.8292,45.9611,236200.0
2012-10-04 13:50:00,52.26,52.32,52.24,52.27,139500.0,45.9435,45.9963,45.9259,45.9523,139500.0
2012-10-04 14:00:00,52.27,52.3,52.26,52.26,79900.0,45.9523,45.9787,45.9435,45.9435,79900.0
2012-10-04 14:10:00,52.26,52.29,52.17,52.17,78000.0,45.9435,45.9699,45.8644,45.8644,78000.0
2012-10-04 14:20:00,52.18,52.25,52.13,52.21,82300.0,45.8732,45.9347,45.8292,45.8996,82300.0
2012-10-04 14:30:00,52.21,52.21,52.14,52.17,58300.0,45.8996,45.8996,45.838,45.8644,58300.0
2012-10-04 14:40:00,52.16,52.2,52.16,52.19,78300.0,45.8556,45.8908,45.8556,45.882,78300.0
2012-10-04 14:50:00,52.2,52.3,52.18,52.3,160300.0,45.8908,45.9787,45.8732,45.9787,160300.0
2012-10-04 15:00:00,52.29,52.3,52.22,52.24,84900.0,45.9699,45.9787,45.9084,45.9259,84900.0
2012-10-04 15:10:00,52.24,52.26,52.2,52.23,119800.0,45.9259,45.9435,45.8908,45.9172,119800.0
2012-10-04 15:20:00,52.23,52.25,52.2,52.21,91700.0,45.9172,45.9347,45.8908,45.8996,91700.0
2012-10-04 15:30:00,52.22,52.22,52.13,52.16,165300.0,45.9084,45.9084,45.8292,45.8556,165300.0
2012-10-04 15:40:00,52.15,52.16,52.0,52.05,352500.0,45.8468,45.8556,45.715,45.7589,352500.0
2012-10-04 15:50:00,52.04,52.07,52.0,52.06,493900.0,45.7501,45.7765,45.715,45.7677,493900.0
2012-10-05 09:30:00,52.29,52.46,52.06,52.06,175700.0,45.9699,46.1194,45.7677,45.7677,175700.0
2012-10-05 09:40:00,52.07,52.07,51.85,51.86,96900.0,45.7765,45.7765,45.5831,45.5919,96900.0
2012-10-05 09:50:00,51.87,51.87,51.7,51.77,143300.0,45.6007,45.6007,45.4512,45.5128,143300.0
2012-10-05 10:00:00,51.78,51.92,51.77,51.9,71800.0,45.5215,45.6446,45.5128,45.627,71800.0
2012-10-05 10:10:00,51.9,52.02,51.89,52.01,83700.0,45.627,45.7325,45.6183,45.7237,83700.0
2012-10-05 10:20:00,52.01,52.01,51.87,51.93,45000.0,45.7237,45.7237,45.6007,45.6534,45000.0
2012-10-05 10:30:00,51.92,51.93,51.82,51.82,48400.0,45.6446,45.6534,45.5567,45.5567,48400.0
2012-10-05 10:40:00,51.83,51.89,51.77,51.8,86100.0,45.5655,45.6183,45.5128,45.5391,86100.0
2012-10-05 10:50:00,51.82,51.84,51.73,51.76,85800.0,45.5567,45.5743,45.4776,45.504,85800.0
2012-10-05 11:00:00,51.76,51.76,51.68,51.72,51100.0,45.504,45.504,45.4336,45.4688,51100.0
2012-10-05 11:10:00,51.72,51.76,51.72,51.75,59300.0,45.4688,45.504,45.4688,45.4952,59300.0
2012-10-05 11:20:00,51.75,51.82,51.73,51.77,89200.0,45.4952,45.5567,45.4776,45.5128,89200.0
2012-10-05 11:30:00,51.77,51.78,51.67,51.68,99600.0,45.5128,45.5215,45.4248,45.4336,99600.0
2012-10-05 11:40:00,51.68,51.73,51.59,51.6,103900.0,45.4336,45.4776,45.3545,45.3633,103900.0
2012-10-05 11:50:00,51.6,51.65,51.53,51.65,64100.0,45.3633,45.4073,45.3018,45.4073,64100.0
2012-10-05 12:00:00,51.65,51.75,51.6,51.72,149300.0,45.4073,45.4952,45.3633,45.4688,149300.0
2012-10-05 12:10:00,51.73,51.82,51.73,51.77,34100.0,45.4776,45.5567,45.4776,45.5128,34100.0
2012-10-05 12:20:00,51.77,51.79,51.67,51.71,67800.0,45.5128,45.5303,45.4248,45.46,67800.0
2012-10-05 12:30:00,51.71,51.83,51.71,51.81,83100.0,45.46,45.5655,45.46,45.5479,83100.0
2012-10-05 12:40:00,51.82,51.88,51.81,51.81,52500.0,45.5567,45.6095,45.5479,45.5479,52500.0
2012-10-05 12:50:00,51.82,51.84,51.79,51.81,70900.0,45.5567,45.5743,45.5303,45.5479,70900.0
2012-10-05 13:00:00,51.82,51.87,51.81,51.85,42300.0,45.5567,45.6007,45.5479,45.5831,42300.0
2012-10-05 13:10:00,51.85,51.89,51.84,51.86,49300.0,45.5831,45.6183,45.5743,45.5919,49300.0
2012-10-05 13:20:00,51.87,51.9,51.86,51.88,47100.0,45.6007,45.627,45.5919,45.6095,47100.0
2012-10-05 13:30:00,51.88,51.9,51.87,51.89,33300.0,45.6095,45.627,45.6007,45.6183,33300.0
2012-10-05 13:40:00,51.89,51.95,51.86,51.91,81400.0,45.6183,45.671,45.5919,45.6358,81400.0
2012-10-05 13:50:00,51.92,51.93,51.91,51.91,33500.0,45.6446,45.6534,45.6358,45.6358,33500.0
2012-10-05 14:00:00,51.91,51.95,51.9,51.91,143400.0,45.6358,45.671,45.627,45.6358,143400.0
2012-10-05 14:10:00,51.91,51.92,51.85,51.86,51300.0,45.6358,45.6446,45.5831,45.5919,51300.0
2012-10-05 14:20:00,51.86,51.87,51.83,51.83,30400.0,45.5919,45.6007,45.5655,45.5655,30400.0
2012-10-05 14:30:00,51.84,51.85,51.77,51.78,50400.0,45.5743,45.5831,45.5128,45.5215,50400.0
2012-10-05 14:40:00,51.79,51.83,51.78,51.81,58300.0,45.5303,45.5655,45.5215,45.5479,58300.0
2012-10-05 14:50:00,51.8,51.82,51.78,51.81,49300.0,45.5391,45.5567,45.5215,45.5479,49300.0
2012-10-05 15:00:00,51.82,51.82,51.75,51.78,44600.0,45.5567,45.5567,45.4952,45.5215,44600.0
2012-10-05 15:10:00,51.78,51.84,51.76,51.82,76300.0,45.5215,45.5743,45.504,45.5567,76300.0
2012-10-05 15:20:00,51.82,51.82,51.69,51.69,56200.0,45.5567,45.5567,45.4424,45.4424,56200.0
2012-10-05 15:30:00,51.7,51.72,51.68,51.7,79200.0,45.4512,45.4688,45.4336,45.4512,79200.0
2012-10-05 15:40:00,51.7,51.81,51.67,51.78,137100.0,45.4512,45.5479,45.4248,45.5215,137100.0
2012-10-05 15:50:00,51.78,51.79,51.64,51.75,252600.0,45.5215,45.5303,45.3985,45.4952,252600.0
2012-10-08 09:30:00,51.78,51.78,51.31,51.56,151400.0,45.5215,45.5215,45.1084,45.3281,151400.0
2012-10-08 09:40:00,51.55,51.8,51.3,51.33,180300.0,45.3193,45.5391,45.0996,45.1259,180300.0
2012-10-08 09:50:00,51.34,51.54,51.34,51.52,45700.0,45.1347,45.3106,45.1347,45.293,45700.0
2012-10-08 10:00:00,51.51,51.54,51.42,51.43,46700.0,45.2842,45.3106,45.2051,45.2139,46700.0
2012-10-08 10:10:00,51.44,51.5,51.41,51.46,74600.0,45.2226,45.2754,45.1963,45.2402,74600.0
2012-10-08 10:20:00,51.47,51.51,51.35,51.41,86500.0,45.249,45.2842,45.1435,45.1963,86500.0
2012-10-08 10:30:00,51.41,51.48,51.39,51.44,48800.0,45.1963,45.2578,45.1787,45.2226,48800.0
2012-10-08 10:40:00,51.44,51.45,51.37,51.37,47300.0,45.2226,45.2314,45.1611,45.1611,47300.0
2012-10-08 10:50:00,51.37,51.41,51.36,51.41,38700.0,45.1611,45.1963,45.1523,45.1963,38700.0
2012-10-08 11:00:00,51.4,51.41,51.4,51.41,74600.0,45.1875,45.1963,45.1875,45.1963,74600.0
2012-10-08 11:10:00,51.4,51.41,51.39,51.41,47000.0,45.1875,45.1963,45.1787,45.1963,47000.0
2012-10-08 11:20:00,51.41,51.41,51.39,51.41,29300.0,45.1963,45.1963,45.1787,45.1963,29300.0
2012-10-08 11:30:00,51.41,51.41,51.32,51.32,87700.0,45.1963,45.1963,45.1171,45.1171,87700.0
2012-10-08 11:40:00,51.34,51.34,51.26,51.32,51700.0,45.1347,45.1347,45.0644,45.1171,51700.0
2012-10-08 11:50:00,51.33,51.34,51.31,51.34,30300.0,45.1259,45.1347,45.1084,45.1347,30300.0
2012-10-08 12:00:00,51.34,51.34,51.31,51.32,39200.0,45.1347,45.1347,45.1084,45.1171,39200.0
2012-10-08 12:10:00,51.33,51.33,51.25,51.25,41800.0,45.1259,45.1259,45.0556,45.0556,41800.0
2012-10-08 12:20:00,51.25,51.32,51.23,51.28,64200.0,45.0556,45.1171,45.038,45.082,64200.0
2012-10-08 12:30:00,51.29,51.32,51.28,51.31,88300.0,45.0908,45.1171,45.082,45.1084,88300.0
2012-10-08 12:40:00,51.31,51.33,51.29,51.3,28300.0,45.1084,45.1259,45.0908,45.0996,28300.0
2012-10-08 12:50:00,51.29,51.3,51.22,51.24,73000.0,45.0908,45.0996,45.0292,45.0468,73000.0
2012-10-08 13:00:00,51.24,51.26,51.22,51.23,42600.0,45.0468,45.0644,45.0292,45.038,42600.0
2012-10-08 13:10:00,51.23,51.23,51.22,51.23,33300.0,45.038,45.038,45.0292,45.038,33300.0
2012-10-08 13:20:00,51.23,51.23,51.2,51.2,50200.0,45.038,45.038,45.0117,45.0117,50200.0
2012-10-08 13:30:00,51.2,51.21,51.15,51.15,75000.0,45.0117,45.0204,44.9677,44.9677,75000.0
2012-10-08 13:40:00,51.15,51.16,51.09,51.11,96500.0,44.9677,44.9765,44.9149,44.9325,96500.0
2012-10-08 13:50:00,51.11,51.14,51.1,51.12,48900.0,44.9325,44.9589,44.9237,44.9413,48900.0
2012-10-08 14:00:00,51.12,51.13,51.12,51.12,25500.0,44.9413,44.9501,44.9413,44.9413,25500.0
2012-10-08 14:10:00,51.12,51.13,51.05,51.05,69800.0,44.9413,44.9501,44.8798,44.8798,69800.0
2012-10-08 14:20:00,51.05,51.07,51.04,51.05,62700.0,44.8798,44.8974,44.871,44.8798,62700.0
2012-10-08 14:30:00,51.06,51.06,51.05,51.05,41600.0,44.8886,44.8886,44.8798,44.8798,41600.0
2012-10-08 14:40:00,51.05,51.19,51.05,51.15,120100.0,44.8798,45.0029,44.8798,44.9677,120100.0
2012-10-08 14:50:00,51.16,51.2,51.15,51.2,62400.0,44.9765,45.0117,44.9677,45.0117,62400.0
2012-10-08 15:00:00,51.19,51.27,51.19,51.22,86900.0,45.0029,45.0732,45.0029,45.0292,86900.0
2012-10-08 15:10:00,51.23,51.28,51.22,51.25,76200.0,45.038,45.082,45.0292,45.0556,76200.0
2012-10-08 15:20:00,51.25,51.26,51.2,51.21,62200.0,45.0556,45.0644,45.0117,45.0204,62200.0
2012-10-08 15:30:00,51.21,51.22,51.17,51.17,60300.0,45.0204,45.0292,44.9853,44.9853,60300.0
2012-10-08 15:40:00,51.18,51.18,51.13,51.13,141500.0,44.9941,44.9941,44.9501,44.9501,141500.0
2012-10-08 15:50:00,51.13,51.14,51.05,51.06,253100.0,44.9501,44.9589,44.8798,44.8886,253100.0
2012-10-09 09:30:00,51.05,51.18,51.02,51.04,61900.0,44.8798,44.9941,44.8534,44.871,61900.0
2012-10-09 09:40:00,51.04,51.08,51.02,51.03,88200.0,44.871,44.9062,44.8534,44.8622,88200.0
2012-10-09 09:50:00,51.03,51.18,51.02,51.06,51200.0,44.8622,44.9941,44.8534,44.8886,51200.0
2012-10-09 10:00:00,51.06,51.06,50.83,50.91,119100.0,44.8886,44.8886,44.6864,44.7567,119100.0
2012-10-09 10:10:00,50.9,50.92,50.79,50.86,81400.0,44.7479,44.7655,44.6512,44.7127,81400.0
2012-10-09 10:20:00,50.86,50.86,50.61,50.65,91200.0,44.7127,44.7127,44.493,44.5281,91200.0
2012-10-09 10:30:00,50.64,50.75,50.64,50.74,89500.0,44.5193,44.616,44.5193,44.6072,89500.0
2012-10-09 10:40:00,50.74,50.78,50.66,50.7,105300.0,44.6072,44.6424,44.5369,44.5721,105300.0
2012-10-09 10:50:00,50.7,50.72,50.63,50.66,74400.0,44.5721,44.5897,44.5105,44.5369,74400.0
2012-10-09 11:00:00,50.67,50.68,50.6,50.61,57800.0,44.5457,44.5545,44.4842,44.493,57800.0
2012-10-09 11:10:00,50.6,50.61,50.54,50.58,135600.0,44.4842,44.493,44.4314,44.4666,135600.0
2012-10-09 11:20:00,50.59,50.59,50.54,50.54,105800.0,44.4754,44.4754,44.4314,44.4314,105800.0
2012-10-09 11:30:00,50.55,50.55,50.4,50.4,49800.0,44.4402,44.4402,44.3083,44.3083,49800.0
2012-10-09 11:40:00,50.4,50.49,50.39,50.42,87000.0,44.3083,44.3875,44.2996,44.3259,87000.0
2012-10-09 11:50:00,50.42,50.43,50.34,50.37,45200.0,44.3259,44.3347,44.2556,44.282,45200.0
2012-10-09 12:00:00,50.37,50.37,50.33,50.34,62200.0,44.282,44.282,44.2468,44.2556,62200.0
2012-10-09 12:10:00,50.35,50.36,50.3,50.34,60700.0,44.2644,44.2732,44.2204,44.2556,60700.0
2012-10-09 12:20:00,50.34,50.34,50.22,50.28,91200.0,44.2556,44.2556,44.1501,44.2028,91200.0
2012-10-09 12:30:00,50.29,50.34,50.21,50.24,76900.0,44.2116,44.2556,44.1413,44.1677,76900.0
2012-10-09 12:40:00,50.23,50.3,50.22,50.3,73400.0,44.1589,44.2204,44.1501,44.2204,73400.0
2012-10-09 12:50:00,50.3,50.45,50.28,50.42,77200.0,44.2204,44.3523,44.2028,44.3259,77200.0
2012-10-09 13:00:00,50.43,50.46,50.39,50.41,55800.0,44.3347,44.3611,44.2996,44.3171,55800.0
2012-10-09 13:10:00,50.43,50.55,50.43,50.53,52300.0,44.3347,44.4402,44.3347,44.4226,52300.0
2012-10-09 13:20:00,50.53,50.58,50.51,50.57,40300.0,44.4226,44.4666,44.405,44.4578,40300.0
2012-10-09 13:30:00,50.57,50.59,50.51,50.51,37200.0,44.4578,44.4754,44.405,44.405,37200.0
2012-10-09 13:40:00,50.51,50.51,50.45,50.45,28200.0,44.405,44.405,44.3523,44.3523,28200.0
2012-10-09 13:50:00,50.46,50.49,50.39,50.42,72000.0,44.3611,44.3875,44.2996,44.3259,72000.0
2012-10-09 14:00:00,50.42,50.44,50.4,50.44,45900.0,44.3259,44.3435,44.3083,44.3435,45900.0
2012-10-09 14:10:00,50.44,50.46,50.41,50.46,51400.0,44.3435,44.3611,44.3171,44.3611,51400.0
2012-10-09 14:20:00,50.46,50.48,50.34,50.35,54600.0,44.3611,44.3787,44.2556,44.2644,54600.0
2012-10-09 14:30:00,50.35,50.39,50.34,50.36,68000.0,44.2644,44.2996,44.2556,44.2732,68000.0
2012-10-09 14:40:00,50.37,50.38,50.33,50.36,52400.0,44.282,44.2908,44.2468,44.2732,52400.0
2012-10-09 14:50:00,50.35,50.43,50.35,50.41,33700.0,44.2644,44.3347,44.2644,44.3171,33700.0
2012-10-09 15:00:00,50.41,50.46,50.4,50.4,45000.0,44.3171,44.3611,44.3083,44.3083,45000.0
2012-10-09 15:10:00,50.4,50.41,50.3,50.3,68500.0,44.3083,44.3171,44.2204,44.2204,68500.0
2012-10-09 15:20:00,50.3,50.32,50.28,50.32,71100.0,44.2204,44.238,44.2028,44.238,71100.0
2012-10-09 15:30:00,50.32,50.32,50.22,50.26,162800.0,44.238,44.238,44.1501,44.1853,162800.0
2012-10-09 15:40:00,50.27,50.28,50.2,50.2,141700.0,44.1941,44.2028,44.1325,44.1325,141700.0
2012-10-09 15:50:00,50.2,50.27,50.19,50.21,208400.0,44.1325,44.1941,44.1237,44.1413,208400.0
2012-10-10 09:30:00,50.55,50.72,50.35,50.62,427900.0,44.4402,44.5897,44.2644,44.5018,427900.0
2012-10-10 09:40:00,50.63,50.78,50.61,50.76,114400.0,44.5105,44.6424,44.493,44.6248,114400.0
2012-10-10 09:50:00,50.76,50.78,50.63,50.78,71600.0,44.6248,44.6424,44.5105,44.6424,71600.0
2012-10-10 10:00:00,50.78,50.91,50.74,50.88,169500.0,44.6424,44.7567,44.6072,44.7303,169500.0
2012-10-10 10:10:00,50.87,50.87,50.68,50.68,31400.0,44.7215,44.7215,44.5545,44.5545,31400.0
2012-10-10 10:20:00,50.69,50.75,50.65,50.74,68400.0,44.5633,44.616,44.5281,44.6072,68400.0
2012-10-10 10:30:00,50.75,50.75,50.7,50.75,42700.0,44.616,44.616,44.5721,44.616,42700.0
2012-10-10 10:40:00,50.75,51.02,50.75,50.97,140200.0,44.616,44.8534,44.616,44.8094,140200.0
2012-10-10 10:50:00,50.97,51.15,50.96,51.03,130300.0,44.8094,44.9677,44.8007,44.8622,130300.0
2012-10-10 11:00:00,51.02,51.12,50.98,51.1,73700.0,44.8534,44.9413,44.8182,44.9237,73700.0
2012-10-10 11:10:00,51.1,51.1,50.95,50.97,28900.0,44.9237,44.9237,44.7919,44.8094,28900.0
2012-10-10 11:20:00,50.96,50.98,50.93,50.95,17800.0,44.8007,44.8182,44.7743,44.7919,17800.0
2012-10-10 11:30:00,50.95,50.96,50.83,50.85,28800.0,44.7919,44.8007,44.6864,44.704,28800.0
2012-10-10 11:40:00,50.86,50.97,50.84,50.92,38500.0,44.7127,44.8094,44.6952,44.7655,38500.0
2012-10-10 11:50:00,50.92,50.93,50.86,50.86,136000.0,44.7655,44.7743,44.7127,44.7127,136000.0
2012-10-10 12:00:00,50.86,50.89,50.77,50.81,40700.0,44.7127,44.7391,44.6336,44.6688,40700.0
2012-10-10 12:10:00,50.81,50.82,50.7,50.8,38600.0,44.6688,44.6776,44.5721,44.66,38600.0
2012-10-10 12:20:00,50.79,50.8,50.75,50.76,19100.0,44.6512,44.66,44.616,44.6248,19100.0
2012-10-10 12:30:00,50.78,50.86,50.77,50.8,14100.0,44.6424,44.7127,44.6336,44.66,14100.0
2012-10-10 12:40:00,50.81,50.81,50.68,50.69,16300.0,44.6688,44.6688,44.5545,44.5633,16300.0
2012-10-10 12:50:00,50.7,50.73,50.68,50.68,64700.0,44.5721,44.5985,44.5545,44.5545,64700.0
2012-10-10 13:00:00,50.68,50.7,50.65,50.67,69400.0,44.5545,44.5721,44.5281,44.5457,69400.0
2012-10-10 13:10:00,50.68,50.68,50.59,50.61,37000.0,44.5545,44.5545,44.4754,44.493,37000.0
2012-10-10 13:20:00,50.61,50.68,50.61,50.66,11200.0,44.493,44.5545,44.493,44.5369,11200.0
2012-10-10 13:30:00,50.66,50.66,50.44,50.48,50600.0,44.5369,44.5369,44.3435,44.3787,50600.0
2012-10-10 13:40:00,50.48,50.48,50.32,50.32,68300.0,44.3787,44.3787,44.238,44.238,68300.0
2012-10-10 13:50:00,50.32,50.45,50.3,50.4,22200.0,44.238,44.3523,44.2204,44.3083,22200.0
2012-10-10 14:00:00,50.4,50.5,50.4,50.49,14800.0,44.3083,44.3963,44.3083,44.3875,14800.0
2012-10-10 14:10:00,50.49,50.49,50.39,50.48,10000.0,44.3875,44.3875,44.2996,44.3787,10000.0
2012-10-10 14:20:00,50.47,50.56,50.43,50.51,67400.0,44.3699,44.449,44.3347,44.405,67400.0
2012-10-10 14:30:00,50.52,50.54,50.5,50.51,15400.0,44.4138,44.4314,44.3963,44.405,15400.0
2012-10-10 14:40:00,50.51,50.53,50.48,50.5,15500.0,44.405,44.4226,44.3787,44.3963,15500.0
2012-10-10 14:50:00,50.49,50.52,50.48,50.49,13500.0,44.3875,44.4138,44.3787,44.3875,13500.0
2012-10-10 15:00:00,50.49,50.52,50.44,50.49,26600.0,44.3875,44.4138,44.3435,44.3875,26600.0
2012-10-10 15:10:00,50.49,50.5,50.35,50.37,55900.0,44.3875,44.3963,44.2644,44.282,55900.0
2012-10-10 15:20:00,50.36,50.37,50.29,50.3,53200.0,44.2732,44.282,44.2116,44.2204,53200.0
2012-10-10 15:30:00,50.3,50.38,50.28,50.34,57300.0,44.2204,44.2908,44.2028,44.2556,57300.0
2012-10-10 15:40:00,50.35,50.43,50.33,50.42,58700.0,44.2644,44.3347,44.2468,44.3259,58700.0
2012-10-10 15:50:00,50.43,50.46,50.38,50.45,182400.0,44.3347,44.3611,44.2908,44.3523,182400.0
2012-10-11 09:30:00,50.76,51.02,50.69,51.0,81100.0,44.6248,44.8534,44.5633,44.8358,81100.0
2012-10-11 09:40:00,51.0,51.09,50.98,51.06,43600.0,44.8358,44.9149,44.8182,44.8886,43600.0
2012-10-11 09:50:00,51.04,51.11,51.01,51.05,62300.0,44.871,44.9325,44.8446,44.8798,62300.0
2012-10-11 10:00:00,51.03,51.17,51.0,51.11,96700.0,44.8622,44.9853,44.8358,44.9325,96700.0
2012-10-11 10:10:00,51.13,51.13,51.02,51.08,52400.0,44.9501,44.9501,44.8534,44.9062,52400.0
2012-10-11 10:20:00,51.07,51.14,51.04,51.08,28100.0,44.8974,44.9589,44.871,44.9062,28100.0
2012-10-11 10:30:00,51.08,51.12,51.05,51.11,39300.0,44.9062,44.9413,44.8798,44.9325,39300.0
2012-10-11 10:40:00,51.11,51.12,51.08,51.09,88200.0,44.9325,44.9413,44.9062,44.9149,88200.0
2012-10-11 10:50:00,51.08,51.12,51.08,51.11,60400.0,44.9062,44.9413,44.9062,44.9325,60400.0
2012-10-11 11:00:00,51.11,51.11,51.05,51.06,78000.0,44.9325,44.9325,44.8798,44.8886,78000.0
2012-10-11 11:10:00,51.06,51.09,51.04,51.09,84500.0,44.8886,44.9149,44.871,44.9149,84500.0
2012-10-11 11:20:00,51.07,51.08,51.04,51.06,48400.0,44.8974,44.9062,44.871,44.8886,48400.0
2012-10-11 11:30:00,51.06,51.07,50.96,50.98,58600.0,44.8886,44.8974,44.8007,44.8182,58600.0
2012-10-11 11:40:00,50.98,51.03,50.92,51.01,55100.0,44.8182,44.8622,44.7655,44.8446,55100.0
2012-10-11 11:50:00,51.0,51.02,50.07,50.15,681200.0,44.8358,44.8534,44.0182,44.0886,681200.0
2012-10-11 12:00:00,50.13,50.2,49.06,49.6,1363100.0,44.071,44.1325,43.1303,43.605,1363100.0
2012-10-11 12:10:00,49.6,49.66,49.02,49.28,882600.0,43.605,43.6578,43.0951,43.3237,882600.0
2012-10-11 12:20:00,49.28,49.48,49.12,49.38,443900.0,43.3237,43.4995,43.1831,43.4116,443900.0
2012-10-11 12:30:00,49.39,49.4,49.17,49.37,456400.0,43.4204,43.4292,43.227,43.4028,456400.0
2012-10-11 12:40:00,49.36,49.57,49.31,49.46,306300.0,43.394,43.5787,43.3501,43.482,306300.0
2012-10-11 12:50:00,49.46,49.51,49.17,49.4,382100.0,43.482,43.5259,43.227,43.4292,382100.0
2012-10-11 13:00:00,49.38,49.51,49.3,49.51,332300.0,43.4116,43.5259,43.3413,43.5259,332300.0
2012-10-11 13:10:00,49.51,49.83,49.43,49.8,503700.0,43.5259,43.8072,43.4556,43.7809,503700.0
2012-10-11 13:20:00,49.8,49.88,49.58,49.68,254400.0,43.7809,43.8512,43.5875,43.6754,254400.0
2012-10-11 13:30:00,49.68,49.72,49.51,49.56,134800.0,43.6754,43.7105,43.5259,43.5699,134800.0
2012-10-11 13:40:00,49.56,49.66,49.41,49.6,179600.0,43.5699,43.6578,43.438,43.605,179600.0
2012-10-11 13:50:00,49.61,49.62,49.5,49.52,156200.0,43.6138,43.6226,43.5171,43.5347,156200.0
2012-10-11 14:00:00,49.52,49.58,49.39,49.43,311500.0,43.5347,43.5875,43.4204,43.4556,311500.0
2012-10-11 14:10:00,49.43,49.49,49.32,49.36,93500.0,43.4556,43.5083,43.3589,43.394,93500.0
2012-10-11 14:20:00,49.35,49.5,49.3,49.43,114600.0,43.3853,43.5171,43.3413,43.4556,114600.0
2012-10-11 14:30:00,49.43,49.48,49.36,49.41,232400.0,43.4556,43.4995,43.394,43.438,232400.0
2012-10-11 14:40:00,49.41,49.57,49.4,49.44,132100.0,43.438,43.5787,43.4292,43.4644,132100.0
2012-10-11 14:50:00,49.45,49.5,49.44,49.48,114400.0,43.4732,43.5171,43.4644,43.4995,114400.0
2012-10-11 15:00:00,49.49,49.56,49.45,49.49,224600.0,43.5083,43.5699,43.4732,43.5083,224600.0
2012-10-11 15:10:00,49.49,49.64,49.44,49.51,158200.0,43.5083,43.6402,43.4644,43.5259,158200.0
2012-10-11 15:20:00,49.5,49.6,49.5,49.54,117400.0,43.5171,43.605,43.5171,43.5523,117400.0
2012-10-11 15:30:00,49.54,49.57,49.5,49.52,153900.0,43.5523,43.5787,43.5171,43.5347,153900.0
2012-10-11 15:40:00,49.52,49.58,49.52,49.55,203500.0,43.5347,43.5875,43.5347,43.5611,203500.0
2012-10-11 15:50:00,49.55,49.63,49.5,49.59,575400.0,43.5611,43.6314,43.5171,43.5962,575400.0
2012-10-12 09:30:00,49.44,49.81,49.14,49.26,455700.0,43.4644,43.7897,43.2006,43.3061,455700.0
2012-10-12 09:40:00,49.26,49.29,49.14,49.21,304600.0,43.3061,43.3325,43.2006,43.2622,304600.0
2012-10-12 09:50:00,49.21,49.32,49.09,49.31,141500.0,43.2622,43.3589,43.1567,43.3501,141500.0
2012-10-12 10:00:00,49.3,49.41,49.24,49.34,181600.0,43.3413,43.438,43.2885,43.3765,181600.0
2012-10-12 10:10:00,49.33,49.42,49.24,49.24,205800.0,43.3677,43.4468,43.2885,43.2885,205800.0
2012-10-12 10:20:00,49.25,49.25,49.14,49.15,124900.0,43.2973,43.2973,43.2006,43.2094,124900.0
2012-10-12 10:30:00,49.14,49.19,49.14,49.16,69600.0,43.2006,43.2446,43.2006,43.2182,69600.0
2012-10-12 10:40:00,49.16,49.21,49.12,49.18,89000.0,43.2182,43.2622,43.1831,43.2358,89000.0
2012-10-12 10:50:00,49.18,49.18,49.09,49.09,102600.0,43.2358,43.2358,43.1567,43.1567,102600.0
2012-10-12 11:00:00,49.09,49.09,49.04,49.05,90800.0,43.1567,43.1567,43.1127,43.1215,90800.0
2012-10-12 11:10:00,49.05,49.07,49.01,49.03,132000.0,43.1215,43.1391,43.0863,43.1039,132000.0
2012-10-12 11:20:00,49.02,49.05,49.02,49.04,51300.0,43.0951,43.1215,43.0951,43.1127,51300.0
2012-10-12 11:30:00,49.03,49.04,49.02,49.04,70600.0,43.1039,43.1127,43.0951,43.1127,70600.0
2012-10-12 11:40:00,49.03,49.03,48.9,48.92,87600.0,43.1039,43.1039,42.9896,43.0072,87600.0
2012-10-12 11:50:00,48.92,48.97,48.91,48.96,133600.0,43.0072,43.0512,42.9984,43.0424,133600.0
2012-10-12 12:00:00,48.96,49.16,48.92,49.15,207700.0,43.0424,43.2182,43.0072,43.2094,207700.0
2012-10-12 12:10:00,49.15,49.3,49.14,49.26,97500.0,43.2094,43.3413,43.2006,43.3061,97500.0
2012-10-12 12:20:00,49.26,49.42,49.22,49.41,254700.0,43.3061,43.4468,43.271,43.438,254700.0
2012-10-12 12:30:00,49.41,49.57,49.39,49.4,256800.0,43.438,43.5787,43.4204,43.4292,256800.0
2012-10-12 12:40:00,49.41,49.52,49.41,49.45,141300.0,43.438,43.5347,43.438,43.4732,141300.0
2012-10-12 12:50:00,49.45,49.45,49.29,49.31,70300.0,43.4732,43.4732,43.3325,43.3501,70300.0
2012-10-12 13:00:00,49.31,49.31,49.23,49.29,44700.0,43.3501,43.3501,43.2798,43.3325,44700.0
2012-10-12 13:10:00,49.27,49.27,49.16,49.18,413400.0,43.3149,43.3149,43.2182,43.2358,413400.0
2012-10-12 13:20:00,49.19,49.2,49.09,49.18,64600.0,43.2446,43.2534,43.1567,43.2358,64600.0
2012-10-12 13:30:00,49.17,49.23,49.04,49.09,70200.0,43.227,43.2798,43.1127,43.1567,70200.0
2012-10-12 13:40:00,49.09,49.15,49.01,49.08,82700.0,43.1567,43.2094,43.0863,43.1479,82700.0
2012-10-12 13:50:00,49.08,49.14,49.05,49.1,46800.0,43.1479,43.2006,43.1215,43.1655,46800.0
2012-10-12 14:00:00,49.11,49.2,49.11,49.16,62500.0,43.1743,43.2534,43.1743,43.2182,62500.0
2012-10-12 14:10:00,49.17,49.18,49.09,49.15,51100.0,43.227,43.2358,43.1567,43.2094,51100.0
2012-10-12 14:20:00,49.15,49.2,49.15,49.18,40200.0,43.2094,43.2534,43.2094,43.2358,40200.0
2012-10-12 14:30:00,49.18,49.22,49.15,49.22,92400.0,43.2358,43.271,43.2094,43.271,92400.0
2012-10-12 14:40:00,49.22,49.23,49.13,49.16,80000.0,43.271,43.2798,43.1918,43.2182,80000.0
2012-10-12 14:50:00,49.16,49.22,49.14,49.15,83200.0,43.2182,43.271,43.2006,43.2094,83200.0
2012-10-12 15:00:00,49.15,49.2,49.13,49.17,97000.0,43.2094,43.2534,43.1918,43.227,97000.0
2012-10-12 15:10:00,49.17,49.28,49.14,49.28,122100.0,43.227,43.3237,43.2006,43.3237,122100.0
2012-10-12 15:20:00,49.27,49.28,49.19,49.2,91900.0,43.3149,43.3237,43.2446,43.2534,91900.0
2012-10-12 15:30:00,49.2,49.24,49.17,49.18,128000.0,43.2534,43.2885,43.227,43.2358,128000.0
2012-10-12 15:40:00,49.17,49.22,49.15,49.22,213300.0,43.227,43.271,43.2094,43.271,213300.0
2012-10-12 15:50:00,49.21,49.26,49.19,49.26,293500.0,43.2622,43.3061,43.2446,43.3061,293500.0
2012-10-15 09:30:00,49.56,49.72,49.28,49.3,142800.0,43.5699,43.7105,43.3237,43.3413,142800.0
2012-10-15 09:40:00,49.29,49.34,49.11,49.33,80400.0,43.3325,43.3765,43.1743,43.3677,80400.0
2012-10-15 09:50:00,49.33,49.4,49.26,49.34,57800.0,43.3677,43.4292,43.3061,43.3765,57800.0
2012-10-15 10:00:00,49.33,49.55,49.32,49.45,110700.0,43.3677,43.5611,43.3589,43.4732,110700.0
2012-10-15 10:10:00,49.45,49.49,49.3,49.48,180900.0,43.4732,43.5083,43.3413,43.4995,180900.0
2012-10-15 10:20:00,49.47,49.54,49.44,49.45,58400.0,43.4907,43.5523,43.4644,43.4732,58400.0
2012-10-15 10:30:00,49.45,49.56,49.42,49.53,114100.0,43.4732,43.5699,43.4468,43.5435,114100.0
2012-10-15 10:40:00,49.54,49.67,49.46,49.5,115900.0,43.5523,43.6666,43.482,43.5171,115900.0
2012-10-15 10:50:00,49.5,49.55,49.48,49.53,93300.0,43.5171,43.5611,43.4995,43.5435,93300.0
2012-10-15 11:00:00,49.54,49.57,49.45,49.47,176400.0,43.5523,43.5787,43.4732,43.4907,176400.0
2012-10-15 11:10:00,49.47,49.49,49.43,49.45,103900.0,43.4907,43.5083,43.4556,43.4732,103900.0
2012-10-15 11:20:00,49.45,49.51,49.45,49.46,44100.0,43.4732,43.5259,43.4732,43.482,44100.0
2012-10-15 11:30:00,49.47,49.58,49.46,49.51,39900.0,43.4907,43.5875,43.482,43.5259,39900.0
2012-10-15 11:40:00,49.51,49.53,49.48,49.48,50900.0,43.5259,43.5435,43.4995,43.4995,50900.0
2012-10-15 11:50:00,49.48,49.49,49.44,49.47,28900.0,43.4995,43.5083,43.4644,43.4907,28900.0
2012-10-15 12:00:00,49.47,49.53,49.46,49.46,158000.0,43.4907,43.5435,43.482,43.482,158000.0
2012-10-15 12:10:00,49.45,49.48,49.4,49.41,513900.0,43.4732,43.4995,43.4292,43.438,513900.0
2012-10-15 12:20:00,49.41,49.44,49.25,49.27,151600.0,43.438,43.4644,43.2973,43.3149,151600.0
2012-10-15 12:30:00,49.26,49.27,49.15,49.24,85200.0,43.3061,43.3149,43.2094,43.2885,85200.0
2012-10-15 12:40:00,49.25,49.25,49.16,49.16,36000.0,43.2973,43.2973,43.2182,43.2182,36000.0
2012-10-15 12:50:00,49.16,49.17,49.1,49.15,66700.0,43.2182,43.227,43.1655,43.2094,66700.0
2012-10-15 13:00:00,49.15,49.2,49.15,49.16,34900.0,43.2094,43.2534,43.2094,43.2182,34900.0
2012-10-15 13:10:00,49.16,49.18,49.14,49.18,45000.0,43.2182,43.2358,43.2006,43.2358,45000.0
2012-10-15 13:20:00,49.18,49.24,49.15,49.24,67800.0,43.2358,43.2885,43.2094,43.2885,67800.0
2012-10-15 13:30:00,49.24,49.26,49.18,49.21,108300.0,43.2885,43.3061,43.2358,43.2622,108300.0
2012-10-15 13:40:00,49.21,49.23,49.19,49.2,35800.0,43.2622,43.2798,43.2446,43.2534,35800.0
2012-10-15 13:50:00,49.2,49.2,49.15,49.17,49300.0,43.2534,43.2534,43.2094,43.227,49300.0
2012-10-15 14:00:00,49.16,49.18,49.15,49.15,27200.0,43.2182,43.2358,43.2094,43.2094,27200.0
2012-10-15 14:10:00,49.15,49.16,49.15,49.15,53000.0,43.2094,43.2182,43.2094,43.2094,53000.0
2012-10-15 14:20:00,49.15,49.16,49.13,49.13,42200.0,43.2094,43.2182,43.1918,43.1918,42200.0
2012-10-15 14:30:00,49.12,49.15,49.05,49.12,168500.0,43.1831,43.2094,43.1215,43.1831,168500.0
2012-10-15 14:40:00,49.12,49.13,49.09,49.12,63800.0,43.1831,43.1918,43.1567,43.1831,63800.0
2012-10-15 14:50:00,49.12,49.12,49.05,49.11,132700.0,43.1831,43.1831,43.1215,43.1743,132700.0
2012-10-15 15:00:00,49.12,49.15,49.11,49.11,39800.0,43.1831,43.2094,43.1743,43.1743,39800.0
2012-10-15 15:10:00,49.12,49.14,49.09,49.11,56300.0,43.1831,43.2006,43.1567,43.1743,56300.0
2012-10-15 15:20:00,49.11,49.14,49.08,49.12,49100.0,43.1743,43.2006,43.1479,43.1831,49100.0
2012-10-15 15:30:00,49.13,49.21,49.11,49.19,91600.0,43.1918,43.2622,43.1743,43.2446,91600.0
2012-10-15 15:40:00,49.18,49.29,49.17,49.28,154700.0,43.2358,43.3325,43.227,43.3237,154700.0
2012-10-15 15:50:00,49.28,49.33,49.28,49.33,210400.0,43.3237,43.3677,43.3237,43.3677,210400.0
2012-10-16 09:30:00,49.41,49.5,49.25,49.28,170100.0,43.438,43.5171,43.2973,43.3237,170100.0
2012-10-16 09:40:00,49.28,49.42,49.25,49.37,37100.0,43.3237,43.4468,43.2973,43.4028,37100.0
2012-10-16 09:50:00,49.37,49.53,49.35,49.53,87700.0,43.4028,43.5435,43.3853,43.5435,87700.0
2012-10-16 10:00:00,49.5,49.6,49.45,49.57,151400.0,43.5171,43.605,43.4732,43.5787,151400.0
2012-10-16 10:10:00,49.56,49.73,49.54,49.71,140500.0,43.5699,43.7193,43.5523,43.7017,140500.0
2012-10-16 10:20:00,49.7,49.74,49.62,49.62,107800.0,43.6929,43.7281,43.6226,43.6226,107800.0
2012-10-16 10:30:00,49.62,49.75,49.57,49.64,110400.0,43.6226,43.7369,43.5787,43.6402,110400.0
2012-10-16 10:40:00,49.64,49.68,49.63,49.64,46400.0,43.6402,43.6754,43.6314,43.6402,46400.0
2012-10-16 10:50:00,49.65,49.74,49.62,49.7,81700.0,43.649,43.7281,43.6226,43.6929,81700.0
2012-10-16 11:00:00,49.7,49.72,49.65,49.65,33000.0,43.6929,43.7105,43.649,43.649,33000.0
2012-10-16 11:10:00,49.65,49.7,49.65,49.69,41100.0,43.649,43.6929,43.649,43.6842,41100.0
2012-10-16 11:20:00,49.7,49.86,49.7,49.85,66300.0,43.6929,43.8336,43.6929,43.8248,66300.0
2012-10-16 11:30:00,49.85,49.87,49.8,49.87,42300.0,43.8248,43.8424,43.7809,43.8424,42300.0
2012-10-16 11:40:00,49.87,49.94,49.86,49.92,74800.0,43.8424,43.9039,43.8336,43.8864,74800.0
2012-10-16 11:50:00,49.91,49.97,49.88,49.97,51700.0,43.8776,43.9303,43.8512,43.9303,51700.0
2012-10-16 12:00:00,49.96,50.0,49.95,49.96,173900.0,43.9215,43.9567,43.9127,43.9215,173900.0
2012-10-16 12:10:00,49.99,50.0,49.83,49.86,101300.0,43.9479,43.9567,43.8072,43.8336,101300.0
2012-10-16 12:20:00,49.85,49.85,49.77,49.82,77900.0,43.8248,43.8248,43.7545,43.7984,77900.0
2012-10-16 12:30:00,49.82,49.91,49.73,49.86,112100.0,43.7984,43.8776,43.7193,43.8336,112100.0
2012-10-16 12:40:00,49.86,49.96,49.84,49.87,37600.0,43.8336,43.9215,43.816,43.8424,37600.0
2012-10-16 12:50:00,49.87,49.93,49.87,49.91,36600.0,43.8424,43.8952,43.8424,43.8776,36600.0
2012-10-16 13:00:00,49.91,49.91,49.85,49.85,26200.0,43.8776,43.8776,43.8248,43.8248,26200.0
2012-10-16 13:10:00,49.85,49.87,49.83,49.87,25800.0,43.8248,43.8424,43.8072,43.8424,25800.0
2012-10-16 13:20:00,49.88,49.89,49.86,49.88,27500.0,43.8512,43.86,43.8336,43.8512,27500.0
2012-10-16 13:30:00,49.87,49.9,49.85,49.86,39500.0,43.8424,43.8688,43.8248,43.8336,39500.0
2012-10-16 13:40:00,49.86,49.91,49.86,49.9,57400.0,43.8336,43.8776,43.8336,43.8688,57400.0
2012-10-16 13:50:00,49.9,49.96,49.9,49.91,127700.0,43.8688,43.9215,43.8688,43.8776,127700.0
2012-10-16 14:00:00,49.91,49.98,49.91,49.94,90300.0,43.8776,43.9391,43.8776,43.9039,90300.0
2012-10-16 14:10:00,49.94,49.96,49.91,49.95,47000.0,43.9039,43.9215,43.8776,43.9127,47000.0
2012-10-16 14:20:00,49.95,49.99,49.94,49.97,41300.0,43.9127,43.9479,43.9039,43.9303,41300.0
2012-10-16 14:30:00,49.98,50.03,49.97,50.02,43900.0,43.9391,43.9831,43.9303,43.9743,43900.0
2012-10-16 14:40:00,50.02,50.07,50.0,50.05,56100.0,43.9743,44.0182,43.9567,44.0006,56100.0
2012-10-16 14:50:00,50.06,50.07,50.04,50.07,42200.0,44.0094,44.0182,43.9919,44.0182,42200.0
2012-10-16 15:00:00,50.07,50.08,50.01,50.02,42100.0,44.0182,44.027,43.9655,43.9743,42100.0
2012-10-16 15:10:00,50.03,50.11,50.02,50.11,83500.0,43.9831,44.0534,43.9743,44.0534,83500.0
2012-10-16 15:20:00,50.11,50.25,50.09,50.17,243800.0,44.0534,44.1765,44.0358,44.1061,243800.0
2012-10-16 15:30:00,50.18,50.23,50.15,50.22,173200.0,44.1149,44.1589,44.0886,44.1501,173200.0
2012-10-16 15:40:00,50.23,50.42,50.23,50.26,246600.0,44.1589,44.3259,44.1589,44.1853,246600.0
2012-10-16 15:50:00,50.26,50.39,50.22,50.27,451900.0,44.1853,44.2996,44.1501,44.1941,451900.0
2012-10-17 09:30:00,50.34,50.34,50.02,50.19,99200.0,44.2556,44.2556,43.9743,44.1237,99200.0
2012-10-17 09:40:00,50.22,50.29,50.15,50.28,87300.0,44.1501,44.2116,44.0886,44.2028,87300.0
2012-10-17 09:50:00,50.26,50.33,50.21,50.27,288300.0,44.1853,44.2468,44.1413,44.1941,288300.0
2012-10-17 10:00:00,50.27,50.29,50.25,50.27,129400.0,44.1941,44.2116,44.1765,44.1941,129400.0
2012-10-17 10:10:00,50.28,50.42,50.28,50.39,57200.0,44.2028,44.3259,44.2028,44.2996,57200.0
2012-10-17 10:20:00,50.39,50.48,50.33,50.41,95700.0,44.2996,44.3787,44.2468,44.3171,95700.0
2012-10-17 10:30:00,50.4,50.63,50.39,50.62,97600.0,44.3083,44.5105,44.2996,44.5018,97600.0
2012-10-17 10:40:00,50.62,50.69,50.54,50.6,116200.0,44.5018,44.5633,44.4314,44.4842,116200.0
2012-10-17 10:50:00,50.59,50.64,50.52,50.52,45300.0,44.4754,44.5193,44.4138,44.4138,45300.0
2012-10-17 11:00:00,50.52,50.54,50.36,50.42,49100.0,44.4138,44.4314,44.2732,44.3259,49100.0
2012-10-17 11:10:00,50.42,50.53,50.35,50.46,96800.0,44.3259,44.4226,44.2644,44.3611,96800.0
2012-10-17 11:20:00,50.45,50.46,50.43,50.45,44900.0,44.3523,44.3611,44.3347,44.3523,44900.0
2012-10-17 11:30:00,50.45,50.54,50.42,50.54,59200.0,44.3523,44.4314,44.3259,44.4314,59200.0
2012-10-17 11:40:00,50.54,50.61,50.53,50.6,60200.0,44.4314,44.493,44.4226,44.4842,60200.0
2012-10-17 11:50:00,50.6,50.67,50.58,50.59,51700.0,44.4842,44.5457,44.4666,44.4754,51700.0
2012-10-17 12:00:00,50.57,50.57,50.41,50.46,44100.0,44.4578,44.4578,44.3171,44.3611,44100.0
2012-10-17 12:10:00,50.46,50.54,50.46,50.47,25800.0,44.3611,44.4314,44.3611,44.3699,25800.0
2012-10-17 12:20:00,50.47,50.51,50.45,50.51,34500.0,44.3699,44.405,44.3523,44.405,34500.0
2012-10-17 12:30:00,50.51,50.57,50.51,50.56,30200.0,44.405,44.4578,44.405,44.449,30200.0
2012-10-17 12:40:00,50.56,50.6,50.55,50.6,24000.0,44.449,44.4842,44.4402,44.4842,24000.0
2012-10-17 12:50:00,50.6,50.74,50.59,50.74,87200.0,44.4842,44.6072,44.4754,44.6072,87200.0
2012-10-17 13:00:00,50.73,50.82,50.7,50.73,108300.0,44.5985,44.6776,44.5721,44.5985,108300.0
2012-10-17 13:10:00,50.71,50.72,50.51,50.51,40700.0,44.5809,44.5897,44.405,44.405,40700.0
2012-10-17 13:20:00,50.51,50.55,50.39,50.43,408900.0,44.405,44.4402,44.2996,44.3347,408900.0
2012-10-17 13:30:00,50.43,50.43,49.35,49.44,406700.0,44.3347,44.3347,43.3853,43.4644,406700.0
2012-10-17 13:40:00,49.44,49.5,45.58,47.99,4170900.0,43.4644,43.5171,40.0709,42.1896,4170900.0
2012-10-17 13:50:00,48.0,48.7,47.65,47.89,1772200.0,42.1984,42.8138,41.8907,42.1017,1772200.0
2012-10-17 14:00:00,47.9,48.27,47.41,47.86,686000.0,42.1105,42.4358,41.6797,42.0753,686000.0
2012-10-17 14:10:00,47.87,48.0,46.88,47.04,849600.0,42.0841,42.1984,41.2138,41.3545,849600.0
2012-10-17 14:20:00,47.04,48.17,46.96,48.13,1098800.0,41.3545,42.3479,41.2841,42.3127,1098800.0
2012-10-17 14:30:00,48.14,48.87,48.09,48.36,1185600.0,42.3215,42.9633,42.2775,42.5149,1185600.0
2012-10-17 14:40:00,48.34,48.78,48.24,48.71,591900.0,42.4973,42.8841,42.4094,42.8226,591900.0
2012-10-17 14:50:00,48.7,48.72,48.4,48.43,520300.0,42.8138,42.8314,42.5501,42.5764,520300.0
2012-10-17 15:00:00,48.42,48.53,48.25,48.49,401100.0,42.5677,42.6644,42.4182,42.6292,401100.0
2012-10-17 15:10:00,48.48,48.57,48.41,48.47,397300.0,42.6204,42.6995,42.5589,42.6116,397300.0
2012-10-17 15:20:00,48.47,48.47,48.24,48.27,325100.0,42.6116,42.6116,42.4094,42.4358,325100.0
2012-10-17 15:30:00,48.25,48.5,48.22,48.44,471700.0,42.4182,42.638,42.3918,42.5852,471700.0
2012-10-17 15:40:00,48.44,48.45,47.96,48.05,722700.0,42.5852,42.594,42.1633,42.2424,722700.0
2012-10-17 15:50:00,48.04,48.38,48.0,48.26,866900.0,42.2336,42.5325,42.1984,42.427,866900.0
2012-10-18 09:30:00,48.58,48.73,48.26,48.72,417500.0,42.7083,42.8402,42.427,42.8314,417500.0
2012-10-18 09:40:00,48.74,48.85,48.58,48.72,216900.0,42.849,42.9457,42.7083,42.8314,216900.0
2012-10-18 09:50:00,48.73,48.9,48.71,48.79,371100.0,42.8402,42.9896,42.8226,42.8929,371100.0
2012-10-18 10:00:00,48.73,48.83,48.71,48.76,275600.0,42.8402,42.9281,42.8226,42.8666,275600.0
2012-10-18 10:10:00,48.76,48.77,48.34,48.34,190000.0,42.8666,42.8754,42.4973,42.4973,190000.0
2012-10-18 10:20:00,48.31,48.44,48.3,48.39,105900.0,42.471,42.5852,42.4622,42.5413,105900.0
2012-10-18 10:30:00,48.4,48.4,48.04,48.11,376600.0,42.5501,42.5501,42.2336,42.2951,376600.0
2012-10-18 10:40:00,48.14,48.28,48.1,48.23,453300.0,42.3215,42.4446,42.2863,42.4006,453300.0
2012-10-18 10:50:00,48.23,48.33,48.17,48.29,216600.0,42.4006,42.4885,42.3479,42.4534,216600.0
2012-10-18 11:00:00,48.31,48.43,48.3,48.32,66000.0,42.471,42.5764,42.4622,42.4797,66000.0
2012-10-18 11:10:00,48.32,48.47,48.32,48.44,47300.0,42.4797,42.6116,42.4797,42.5852,47300.0
2012-10-18 11:20:00,48.43,48.65,48.37,48.5,84300.0,42.5764,42.7699,42.5237,42.638,84300.0
2012-10-18 11:30:00,48.51,48.51,48.4,48.41,44700.0,42.6468,42.6468,42.5501,42.5589,44700.0
2012-10-18 11:40:00,48.41,48.42,48.34,48.35,90100.0,42.5589,42.5677,42.4973,42.5061,90100.0
2012-10-18 11:50:00,48.35,48.4,48.3,48.3,68000.0,42.5061,42.5501,42.4622,42.4622,68000.0
2012-10-18 12:00:00,48.31,48.35,48.27,48.29,106900.0,42.471,42.5061,42.4358,42.4534,106900.0
2012-10-18 12:10:00,48.29,48.33,48.18,48.3,135700.0,42.4534,42.4885,42.3567,42.4622,135700.0
2012-10-18 12:20:00,48.3,48.4,48.29,48.33,140000.0,42.4622,42.5501,42.4534,42.4885,140000.0
2012-10-18 12:30:00,48.31,48.34,48.02,48.05,190200.0,42.471,42.4973,42.216,42.2424,190200.0
2012-10-18 12:40:00,48.05,48.06,48.0,48.03,107600.0,42.2424,42.2512,42.1984,42.2248,107600.0
2012-10-18 12:50:00,48.02,48.03,47.85,47.91,448600.0,42.216,42.2248,42.0666,42.1193,448600.0
2012-10-18 13:00:00,47.93,47.97,47.57,47.59,495000.0,42.1369,42.172,41.8204,41.838,495000.0
2012-10-18 13:10:00,47.58,47.71,47.5,47.51,145500.0,41.8292,41.9435,41.7589,41.7676,145500.0
2012-10-18 13:20:00,47.52,47.58,47.41,47.44,329600.0,41.7764,41.8292,41.6797,41.7061,329600.0
2012-10-18 13:30:00,47.43,47.49,47.03,47.03,310400.0,41.6973,41.7501,41.3457,41.3457,310400.0
2012-10-18 13:40:00,47.03,47.11,46.25,46.3,763700.0,41.3457,41.416,40.6599,40.7039,763700.0
2012-10-18 13:50:00,46.28,46.68,46.06,46.58,712200.0,40.6863,41.038,40.4929,40.9501,712200.0
2012-10-18 14:00:00,46.58,47.12,46.56,47.01,413000.0,40.9501,41.4248,40.9325,41.3281,413000.0
2012-10-18 14:10:00,47.01,47.05,46.82,46.89,192600.0,41.3281,41.3632,41.161,41.2226,192600.0
2012-10-18 14:20:00,46.89,46.97,46.84,46.94,263100.0,41.2226,41.2929,41.1786,41.2665,263100.0
2012-10-18 14:30:00,46.93,46.95,46.83,46.91,214500.0,41.2577,41.2753,41.1698,41.2402,214500.0
2012-10-18 14:40:00,46.91,46.91,46.71,46.82,230600.0,41.2402,41.2402,41.0643,41.161,230600.0
2012-10-18 14:50:00,46.82,47.1,46.82,47.08,393200.0,41.161,41.4072,41.161,41.3896,393200.0
2012-10-18 15:00:00,47.08,47.17,47.0,47.16,196600.0,41.3896,41.4687,41.3193,41.4599,196600.0
2012-10-18 15:10:00,47.17,47.25,47.16,47.23,158200.0,41.4687,41.5391,41.4599,41.5215,158200.0
2012-10-18 15:20:00,47.23,47.24,47.19,47.22,183300.0,41.5215,41.5303,41.4863,41.5127,183300.0
2012-10-18 15:30:00,47.22,47.24,47.16,47.16,152600.0,41.5127,41.5303,41.4599,41.4599,152600.0
2012-10-18 15:40:00,47.16,47.23,47.15,47.19,255400.0,41.4599,41.5215,41.4512,41.4863,255400.0
2012-10-18 15:50:00,47.19,47.3,47.17,47.29,658300.0,41.4863,41.583,41.4687,41.5742,658300.0
2012-10-19 09:30:00,47.33,47.81,47.19,47.69,439700.0,41.6094,42.0314,41.4863,41.9259,439700.0
2012-10-19 09:40:00,47.71,48.4,47.6,47.98,324000.0,41.9435,42.5501,41.8468,42.1808,324000.0
2012-10-19 09:50:00,47.97,48.04,47.82,47.82,99200.0,42.172,42.2336,42.0402,42.0402,99200.0
2012-10-19 10:00:00,47.82,47.91,47.62,47.88,108700.0,42.0402,42.1193,41.8644,42.0929,108700.0
2012-10-19 10:10:00,47.85,48.02,47.79,47.96,183200.0,42.0666,42.216,42.0138,42.1633,183200.0
2012-10-19 10:20:00,47.96,48.03,47.95,48.0,83300.0,42.1633,42.2248,42.1545,42.1984,83300.0
2012-10-19 10:30:00,47.99,48.1,47.93,47.95,144600.0,42.1896,42.2863,42.1369,42.1545,144600.0
2012-10-19 10:40:00,47.96,48.08,47.9,47.98,64200.0,42.1633,42.2688,42.1105,42.1808,64200.0
2012-10-19 10:50:00,47.95,48.01,47.86,47.9,51700.0,42.1545,42.2072,42.0753,42.1105,51700.0
2012-10-19 11:00:00,47.89,48.0,47.86,47.96,113000.0,42.1017,42.1984,42.0753,42.1633,113000.0
2012-10-19 11:10:00,47.97,48.0,47.89,48.0,142200.0,42.172,42.1984,42.1017,42.1984,142200.0
2012-10-19 11:20:00,47.99,48.04,47.91,47.98,172100.0,42.1896,42.2336,42.1193,42.1808,172100.0
2012-10-19 11:30:00,47.98,48.0,47.94,47.97,77000.0,42.1808,42.1984,42.1457,42.172,77000.0
2012-10-19 11:40:00,47.98,47.98,47.89,47.95,100300.0,42.1808,42.1808,42.1017,42.1545,100300.0
2012-10-19 11:50:00,47.95,48.0,47.92,47.93,54400.0,42.1545,42.1984,42.1281,42.1369,54400.0
2012-10-19 12:00:00,47.92,47.93,47.72,47.79,61500.0,42.1281,42.1369,41.9523,42.0138,61500.0
2012-10-19 12:10:00,47.79,47.83,47.64,47.66,36100.0,42.0138,42.049,41.8819,41.8995,36100.0
2012-10-19 12:20:00,47.66,47.72,47.58,47.64,74300.0,41.8995,41.9523,41.8292,41.8819,74300.0
2012-10-19 12:30:00,47.65,47.7,47.56,47.63,25900.0,41.8907,41.9347,41.8116,41.8731,25900.0
2012-10-19 12:40:00,47.62,47.63,47.49,47.49,31600.0,41.8644,41.8731,41.7501,41.7501,31600.0
2012-10-19 12:50:00,47.49,47.53,47.41,47.44,36300.0,41.7501,41.7852,41.6797,41.7061,36300.0
2012-10-19 13:00:00,47.43,47.51,47.43,47.47,40500.0,41.6973,41.7676,41.6973,41.7325,40500.0
2012-10-19 13:10:00,47.46,47.59,47.43,47.44,47100.0,41.7237,41.838,41.6973,41.7061,47100.0
2012-10-19 13:20:00,47.43,47.43,47.3,47.34,29500.0,41.6973,41.6973,41.583,41.6182,29500.0
2012-10-19 13:30:00,47.34,47.45,47.3,47.35,42100.0,41.6182,41.7149,41.583,41.627,42100.0
2012-10-19 13:40:00,47.34,47.35,47.26,47.31,109700.0,41.6182,41.627,41.5479,41.5918,109700.0
2012-10-19 13:50:00,47.31,47.32,47.24,47.27,127800.0,41.5918,41.6006,41.5303,41.5567,127800.0
2012-10-19 14:00:00,47.27,47.27,47.19,47.24,139100.0,41.5567,41.5567,41.4863,41.5303,139100.0
2012-10-19 14:10:00,47.24,47.24,47.17,47.2,69500.0,41.5303,41.5303,41.4687,41.4951,69500.0
2012-10-19 14:20:00,47.21,47.22,47.1,47.12,84400.0,41.5039,41.5127,41.4072,41.4248,84400.0
2012-10-19 14:30:00,47.12,47.19,47.09,47.18,67700.0,41.4248,41.4863,41.3984,41.4775,67700.0
2012-10-19 14:40:00,47.19,47.22,47.13,47.15,30000.0,41.4863,41.5127,41.4336,41.4512,30000.0
2012-10-19 14:50:00,47.15,47.27,47.08,47.27,77500.0,41.4512,41.5567,41.3896,41.5567,77500.0
2012-10-19 15:00:00,47.27,47.28,47.14,47.17,114900.0,41.5567,41.5654,41.4424,41.4687,114900.0
2012-10-19 15:10:00,47.17,47.21,47.1,47.16,80100.0,41.4687,41.5039,41.4072,41.4599,80100.0
2012-10-19 15:20:00,47.16,47.21,47.16,47.2,42300.0,41.4599,41.5039,41.4599,41.4951,42300.0
2012-10-19 15:30:00,47.19,47.21,47.13,47.15,60800.0,41.4863,41.5039,41.4336,41.4512,60800.0
2012-10-19 15:40:00,47.14,47.18,47.11,47.17,94900.0,41.4424,41.4775,41.416,41.4687,94900.0
2012-10-19 15:50:00,47.16,47.21,47.12,47.15,243000.0,41.4599,41.5039,41.4248,41.4512,243000.0
2012-10-22 09:30:00,47.2,47.66,47.2,47.29,122000.0,41.4951,41.8995,41.4951,41.5742,122000.0
2012-10-22 09:40:00,47.28,47.41,47.21,47.24,62500.0,41.5654,41.6797,41.5039,41.5303,62500.0
2012-10-22 09:50:00,47.24,47.26,47.1,47.11,79000.0,41.5303,41.5479,41.4072,41.416,79000.0
2012-10-22 10:00:00,47.11,47.24,47.1,47.19,70900.0,41.416,41.5303,41.4072,41.4863,70900.0
2012-10-22 10:10:00,47.2,47.22,47.0,47.04,67700.0,41.4951,41.5127,41.3193,41.3545,67700.0
2012-10-22 10:20:00,47.04,47.16,47.03,47.11,133700.0,41.3545,41.4599,41.3457,41.416,133700.0
2012-10-22 10:30:00,47.12,47.16,47.01,47.03,84400.0,41.4248,41.4599,41.3281,41.3457,84400.0
2012-10-22 10:40:00,47.03,47.07,47.02,47.07,19300.0,41.3457,41.3808,41.3369,41.3808,19300.0
2012-10-22 10:50:00,47.07,47.09,47.05,47.08,29000.0,41.3808,41.3984,41.3632,41.3896,29000.0
2012-10-22 11:00:00,47.08,47.09,47.03,47.08,44500.0,41.3896,41.3984,41.3457,41.3896,44500.0
2012-10-22 11:10:00,47.08,47.15,47.08,47.09,51000.0,41.3896,41.4512,41.3896,41.3984,51000.0
2012-10-22 11:20:00,47.09,47.09,47.02,47.07,68700.0,41.3984,41.3984,41.3369,41.3808,68700.0
2012-10-22 11:30:00,47.07,47.16,47.04,47.1,48100.0,41.3808,41.4599,41.3545,41.4072,48100.0
2012-10-22 11:40:00,47.1,47.16,47.1,47.15,19400.0,41.4072,41.4599,41.4072,41.4512,19400.0
2012-10-22 11:50:00,47.15,47.17,47.14,47.14,36000.0,41.4512,41.4687,41.4424,41.4424,36000.0
2012-10-22 12:00:00,47.15,47.18,47.13,47.16,30600.0,41.4512,41.4775,41.4336,41.4599,30600.0
2012-10-22 12:10:00,47.15,47.16,47.09,47.14,26800.0,41.4512,41.4599,41.3984,41.4424,26800.0
2012-10-22 12:20:00,47.13,47.15,47.1,47.1,32400.0,41.4336,41.4512,41.4072,41.4072,32400.0
2012-10-22 12:30:00,47.11,47.14,47.07,47.07,19100.0,41.416,41.4424,41.3808,41.3808,19100.0
2012-10-22 12:40:00,47.06,47.1,47.03,47.09,22100.0,41.372,41.4072,41.3457,41.3984,22100.0
2012-10-22 12:50:00,47.09,47.1,47.06,47.09,17400.0,41.3984,41.4072,41.372,41.3984,17400.0
2012-10-22 13:00:00,47.09,47.11,47.03,47.04,22900.0,41.3984,41.416,41.3457,41.3545,22900.0
2012-10-22 13:10:00,47.03,47.04,46.85,46.9,88800.0,41.3457,41.3545,41.1874,41.2314,88800.0
2012-10-22 13:20:00,46.9,46.95,46.83,46.91,40100.0,41.2314,41.2753,41.1698,41.2402,40100.0
2012-10-22 13:30:00,46.91,46.96,46.89,46.91,18600.0,41.2402,41.2841,41.2226,41.2402,18600.0
2012-10-22 13:40:00,46.91,46.92,46.83,46.83,41000.0,41.2402,41.249,41.1698,41.1698,41000.0
2012-10-22 13:50:00,46.84,46.88,46.78,46.78,47900.0,41.1786,41.2138,41.1259,41.1259,47900.0
2012-10-22 14:00:00,46.78,46.8,46.72,46.77,32800.0,41.1259,41.1435,41.0731,41.1171,32800.0
2012-10-22 14:10:00,46.77,46.79,46.72,46.72,55400.0,41.1171,41.1347,41.0731,41.0731,55400.0
2012-10-22 14:20:00,46.71,46.74,46.6,46.73,98500.0,41.0643,41.0907,40.9676,41.0819,98500.0
2012-10-22 14:30:00,46.73,46.8,46.67,46.67,35300.0,41.0819,41.1435,41.0292,41.0292,35300.0
2012-10-22 14:40:00,46.66,46.7,46.61,46.63,44800.0,41.0204,41.0555,40.9764,40.994,44800.0
2012-10-22 14:50:00,46.63,46.68,46.56,46.64,36300.0,40.994,41.038,40.9325,41.0028,36300.0
2012-10-22 15:00:00,46.64,46.7,46.56,46.68,112500.0,41.0028,41.0555,40.9325,41.038,112500.0
2012-10-22 15:10:00,46.7,46.86,46.7,46.86,107200.0,41.0555,41.1962,41.0555,41.1962,107200.0
2012-10-22 15:20:00,46.86,46.9,46.78,46.82,97100.0,41.1962,41.2314,41.1259,41.161,97100.0
2012-10-22 15:30:00,46.82,46.84,46.75,46.83,67600.0,41.161,41.1786,41.0995,41.1698,67600.0
2012-10-22 15:40:00,46.83,46.87,46.76,46.78,103400.0,41.1698,41.205,41.1083,41.1259,103400.0
2012-10-22 15:50:00,46.78,46.96,46.78,46.9,212700.0,41.1259,41.2841,41.1259,41.2314,212700.0
2012-10-23 09:30:00,46.76,47.06,46.52,46.78,162700.0,41.1083,41.372,40.8973,41.1259,162700.0
2012-10-23 09:40:00,46.79,46.88,46.66,46.87,51900.0,41.1347,41.2138,41.0204,41.205,51900.0
2012-10-23 09:50:00,46.87,47.04,46.82,46.96,138700.0,41.205,41.3545,41.161,41.2841,138700.0
2012-10-23 10:00:00,46.96,47.05,46.88,47.01,212100.0,41.2841,41.3632,41.2138,41.3281,212100.0
2012-10-23 10:10:00,47.03,47.04,46.83,46.83,76300.0,41.3457,41.3545,41.1698,41.1698,76300.0
2012-10-23 10:20:00,46.82,46.86,46.65,46.78,73700.0,41.161,41.1962,41.0116,41.1259,73700.0
2012-10-23 10:30:00,46.76,46.77,46.64,46.69,185500.0,41.1083,41.1171,41.0028,41.0468,185500.0
2012-10-23 10:40:00,46.7,46.72,46.6,46.71,61900.0,41.0555,41.0731,40.9676,41.0643,61900.0
2012-10-23 10:50:00,46.69,46.77,46.61,46.74,115600.0,41.0468,41.1171,40.9764,41.0907,115600.0
2012-10-23 11:00:00,46.74,46.78,46.68,46.71,69900.0,41.0907,41.1259,41.038,41.0643,69900.0
2012-10-23 11:10:00,46.7,46.76,46.7,46.71,66300.0,41.0555,41.1083,41.0555,41.0643,66300.0
2012-10-23 11:20:00,46.71,46.75,46.66,46.73,50400.0,41.0643,41.0995,41.0204,41.0819,50400.0
2012-10-23 11:30:00,46.73,46.74,46.65,46.66,28400.0,41.0819,41.0907,41.0116,41.0204,28400.0
2012-10-23 11:40:00,46.68,46.72,46.68,46.69,30000.0,41.038,41.0731,41.038,41.0468,30000.0
2012-10-23 11:50:00,46.7,46.72,46.65,46.7,66600.0,41.0555,41.0731,41.0116,41.0555,66600.0
2012-10-23 12:00:00,46.7,46.71,46.62,46.69,49600.0,41.0555,41.0643,40.9852,41.0468,49600.0
2012-10-23 12:10:00,46.7,46.78,46.64,46.77,75300.0,41.0555,41.1259,41.0028,41.1171,75300.0
2012-10-23 12:20:00,46.77,46.84,46.72,46.83,37100.0,41.1171,41.1786,41.0731,41.1698,37100.0
2012-10-23 12:30:00,46.83,46.91,46.8,46.88,80100.0,41.1698,41.2402,41.1435,41.2138,80100.0
2012-10-23 12:40:00,46.88,46.98,46.88,46.98,65700.0,41.2138,41.3017,41.2138,41.3017,65700.0
2012-10-23 12:50:00,46.98,47.06,46.94,47.06,75900.0,41.3017,41.372,41.2665,41.372,75900.0
2012-10-23 13:00:00,47.07,47.12,46.99,47.11,82800.0,41.3808,41.4248,41.3105,41.416,82800.0
2012-10-23 13:10:00,47.12,47.12,47.02,47.07,49200.0,41.4248,41.4248,41.3369,41.3808,49200.0
2012-10-23 13:20:00,47.08,47.18,47.07,47.13,84700.0,41.3896,41.4775,41.3808,41.4336,84700.0
2012-10-23 13:30:00,47.13,47.24,47.12,47.21,88400.0,41.4336,41.5303,41.4248,41.5039,88400.0
2012-10-23 13:40:00,47.21,47.25,47.19,47.23,84400.0,41.5039,41.5391,41.4863,41.5215,84400.0
2012-10-23 13:50:00,47.23,47.29,47.22,47.26,74300.0,41.5215,41.5742,41.5127,41.5479,74300.0
2012-10-23 14:00:00,47.27,47.38,47.25,47.33,153200.0,41.5567,41.6534,41.5391,41.6094,153200.0
2012-10-23 14:10:00,47.34,47.37,47.26,47.26,86800.0,41.6182,41.6446,41.5479,41.5479,86800.0
2012-10-23 14:20:00,47.27,47.3,47.2,47.24,35100.0,41.5567,41.583,41.4951,41.5303,35100.0
2012-10-23 14:30:00,47.24,47.29,47.16,47.25,30000.0,41.5303,41.5742,41.4599,41.5391,30000.0
2012-10-23 14:40:00,47.25,47.26,47.16,47.18,22000.0,41.5391,41.5479,41.4599,41.4775,22000.0
2012-10-23 14:50:00,47.19,47.23,47.17,47.23,25300.0,41.4863,41.5215,41.4687,41.5215,25300.0
2012-10-23 15:00:00,47.22,47.29,47.21,47.21,99900.0,41.5127,41.5742,41.5039,41.5039,99900.0
2012-10-23 15:10:00,47.22,47.23,47.15,47.17,84600.0,41.5127,41.5215,41.4512,41.4687,84600.0
2012-10-23 15:20:00,47.18,47.29,47.18,47.25,74900.0,41.4775,41.5742,41.4775,41.5391,74900.0
2012-10-23 15:30:00,47.26,47.28,47.15,47.15,155600.0,41.5479,41.5654,41.4512,41.4512,155600.0
2012-10-23 15:40:00,47.16,47.16,47.08,47.08,101200.0,41.4599,41.4599,41.3896,41.3896,101200.0
2012-10-23 15:50:00,47.08,47.15,47.08,47.13,151800.0,41.3896,41.4512,41.3896,41.4336,151800.0
2012-10-24 09:30:00,47.36,47.53,47.25,47.27,116700.0,41.6358,41.7852,41.5391,41.5567,116700.0
2012-10-24 09:40:00,47.27,47.33,47.15,47.23,71900.0,41.5567,41.6094,41.4512,41.5215,71900.0
2012-10-24 09:50:00,47.23,47.33,47.18,47.29,51800.0,41.5215,41.6094,41.4775,41.5742,51800.0
2012-10-24 10:00:00,47.31,47.35,47.19,47.21,44300.0,41.5918,41.627,41.4863,41.5039,44300.0
2012-10-24 10:10:00,47.21,47.28,47.18,47.2,98200.0,41.5039,41.5654,41.4775,41.4951,98200.0
2012-10-24 10:20:00,47.22,47.22,47.1,47.13,44900.0,41.5127,41.5127,41.4072,41.4336,44900.0
2012-10-24 10:30:00,47.12,47.18,47.1,47.13,31400.0,41.4248,41.4775,41.4072,41.4336,31400.0
2012-10-24 10:40:00,47.12,47.23,47.11,47.18,75000.0,41.4248,41.5215,41.416,41.4775,75000.0
2012-10-24 10:50:00,47.16,47.25,47.14,47.23,73500.0,41.4599,41.5391,41.4424,41.5215,73500.0
2012-10-24 11:00:00,47.22,47.22,47.14,47.19,62300.0,41.5127,41.5127,41.4424,41.4863,62300.0
2012-10-24 11:10:00,47.2,47.23,47.11,47.12,104400.0,41.4951,41.5215,41.416,41.4248,104400.0
2012-10-24 11:20:00,47.11,47.22,47.1,47.22,77300.0,41.416,41.5127,41.4072,41.5127,77300.0
2012-10-24 11:30:00,47.23,47.24,47.05,47.08,221600.0,41.5215,41.5303,41.3632,41.3896,221600.0
2012-10-24 11:40:00,47.08,47.08,46.94,46.95,78700.0,41.3896,41.3896,41.2665,41.2753,78700.0
2012-10-24 11:50:00,46.97,46.99,46.92,46.92,30600.0,41.2929,41.3105,41.249,41.249,30600.0
2012-10-24 12:00:00,46.92,47.04,46.84,47.02,127900.0,41.249,41.3545,41.1786,41.3369,127900.0
2012-10-24 12:10:00,47.03,47.15,47.03,47.14,70000.0,41.3457,41.4512,41.3457,41.4424,70000.0
2012-10-24 12:20:00,47.13,47.19,47.13,47.16,45100.0,41.4336,41.4863,41.4336,41.4599,45100.0
2012-10-24 12:30:00,47.16,47.2,47.13,47.16,67700.0,41.4599,41.4951,41.4336,41.4599,67700.0
2012-10-24 12:40:00,47.14,47.18,47.12,47.16,67000.0,41.4424,41.4775,41.4248,41.4599,67000.0
2012-10-24 12:50:00,47.16,47.21,47.15,47.2,93800.0,41.4599,41.5039,41.4512,41.4951,93800.0
2012-10-24 13:00:00,47.2,47.27,47.17,47.21,67400.0,41.4951,41.5567,41.4687,41.5039,67400.0
2012-10-24 13:10:00,47.22,47.26,47.21,47.25,87300.0,41.5127,41.5479,41.5039,41.5391,87300.0
2012-10-24 13:20:00,47.25,47.28,47.22,47.23,58600.0,41.5391,41.5654,41.5127,41.5215,58600.0
2012-10-24 13:30:00,47.23,47.25,47.2,47.24,41400.0,41.5215,41.5391,41.4951,41.5303,41400.0
2012-10-24 13:40:00,47.23,47.24,47.18,47.18,53500.0,41.5215,41.5303,41.4775,41.4775,53500.0
2012-10-24 13:50:00,47.18,47.21,47.15,47.15,40200.0,41.4775,41.5039,41.4512,41.4512,40200.0
2012-10-24 14:00:00,47.16,47.18,47.12,47.14,42400.0,41.4599,41.4775,41.4248,41.4424,42400.0
2012-10-24 14:10:00,47.14,47.15,46.94,47.08,79300.0,41.4424,41.4512,41.2665,41.3896,79300.0
2012-10-24 14:20:00,47.09,47.2,47.04,47.17,130800.0,41.3984,41.4951,41.3545,41.4687,130800.0
2012-10-24 14:30:00,47.17,47.2,47.06,47.06,116500.0,41.4687,41.4951,41.372,41.372,116500.0
2012-10-24 14:40:00,47.05,47.12,47.04,47.08,52000.0,41.3632,41.4248,41.3545,41.3896,52000.0
2012-10-24 14:50:00,47.08,47.09,47.0,47.02,84900.0,41.3896,41.3984,41.3193,41.3369,84900.0
2012-10-24 15:00:00,47.02,47.05,46.99,47.01,86100.0,41.3369,41.3632,41.3105,41.3281,86100.0
2012-10-24 15:10:00,47.01,47.05,47.0,47.04,77400.0,41.3281,41.3632,41.3193,41.3545,77400.0
2012-10-24 15:20:00,47.05,47.1,47.0,47.1,76100.0,41.3632,41.4072,41.3193,41.4072,76100.0
2012-10-24 15:30:00,47.1,47.2,47.09,47.16,159300.0,41.4072,41.4951,41.3984,41.4599,159300.0
2012-10-24 15:40:00,47.15,47.26,47.08,47.12,232600.0,41.4512,41.5479,41.3896,41.4248,232600.0
2012-10-24 15:50:00,47.12,47.26,47.08,47.21,330600.0,41.4248,41.5479,41.3896,41.5039,330600.0
2012-10-25 09:30:00,47.42,47.65,47.41,47.48,65800.0,41.6885,41.8907,41.6797,41.7413,65800.0
2012-10-25 09:40:00,47.48,47.53,47.41,47.45,75800.0,41.7413,41.7852,41.6797,41.7149,75800.0
2012-10-25 09:50:00,47.44,47.59,47.41,47.44,130800.0,41.7061,41.838,41.6797,41.7061,130800.0
2012-10-25 10:00:00,47.44,47.48,47.27,47.43,95500.0,41.7061,41.7413,41.5567,41.6973,95500.0
2012-10-25 10:10:00,47.43,47.43,47.28,47.32,82000.0,41.6973,41.6973,41.5654,41.6006,82000.0
2012-10-25 10:20:00,47.32,47.36,47.25,47.31,46200.0,41.6006,41.6358,41.5391,41.5918,46200.0
2012-10-25 10:30:00,47.31,47.32,47.19,47.19,42000.0,41.5918,41.6006,41.4863,41.4863,42000.0
2012-10-25 10:40:00,47.19,47.23,47.16,47.19,96300.0,41.4863,41.5215,41.4599,41.4863,96300.0
2012-10-25 10:50:00,47.19,47.27,47.16,47.27,79900.0,41.4863,41.5567,41.4599,41.5567,79900.0
2012-10-25 11:00:00,47.26,47.31,47.19,47.3,208500.0,41.5479,41.5918,41.4863,41.583,208500.0
2012-10-25 11:10:00,47.31,47.4,47.3,47.34,110500.0,41.5918,41.6709,41.583,41.6182,110500.0
2012-10-25 11:20:00,47.33,47.33,47.16,47.22,163000.0,41.6094,41.6094,41.4599,41.5127,163000.0
2012-10-25 11:30:00,47.22,47.23,47.05,47.1,57400.0,41.5127,41.5215,41.3632,41.4072,57400.0
2012-10-25 11:40:00,47.1,47.18,47.08,47.16,59600.0,41.4072,41.4775,41.3896,41.4599,59600.0
2012-10-25 11:50:00,47.16,47.25,47.13,47.24,87700.0,41.4599,41.5391,41.4336,41.5303,87700.0
2012-10-25 12:00:00,47.24,47.33,47.23,47.33,36000.0,41.5303,41.6094,41.5215,41.6094,36000.0
2012-10-25 12:10:00,47.33,47.37,47.31,47.34,44700.0,41.6094,41.6446,41.5918,41.6182,44700.0
2012-10-25 12:20:00,47.34,47.41,47.33,47.4,54600.0,41.6182,41.6797,41.6094,41.6709,54600.0
2012-10-25 12:30:00,47.39,47.41,47.36,47.39,52700.0,41.6622,41.6797,41.6358,41.6622,52700.0
2012-10-25 12:40:00,47.39,47.41,47.34,47.41,49000.0,41.6622,41.6797,41.6182,41.6797,49000.0
2012-10-25 12:50:00,47.41,47.47,47.39,47.47,44000.0,41.6797,41.7325,41.6622,41.7325,44000.0
2012-10-25 13:00:00,47.47,47.63,47.47,47.56,63800.0,41.7325,41.8731,41.7325,41.8116,63800.0
2012-10-25 13:10:00,47.56,47.59,47.52,47.53,49100.0,41.8116,41.838,41.7764,41.7852,49100.0
2012-10-25 13:20:00,47.52,47.59,47.52,47.59,34200.0,41.7764,41.838,41.7764,41.838,34200.0
2012-10-25 13:30:00,47.59,47.6,47.5,47.51,35000.0,41.838,41.8468,41.7589,41.7676,35000.0
2012-10-25 13:40:00,47.51,47.61,47.5,47.57,38300.0,41.7676,41.8556,41.7589,41.8204,38300.0
2012-10-25 13:50:00,47.56,47.58,47.55,47.56,31400.0,41.8116,41.8292,41.8028,41.8116,31400.0
2012-10-25 14:00:00,47.56,47.57,47.54,47.54,33800.0,41.8116,41.8204,41.794,41.794,33800.0
2012-10-25 14:10:00,47.54,47.54,47.48,47.54,38500.0,41.794,41.794,41.7413,41.794,38500.0
2012-10-25 14:20:00,47.54,47.54,47.48,47.52,39000.0,41.794,41.794,41.7413,41.7764,39000.0
2012-10-25 14:30:00,47.52,47.53,47.48,47.5,28700.0,41.7764,41.7852,41.7413,41.7589,28700.0
2012-10-25 14:40:00,47.5,47.53,47.48,47.51,51900.0,41.7589,41.7852,41.7413,41.7676,51900.0
2012-10-25 14:50:00,47.51,47.52,47.43,47.43,33200.0,41.7676,41.7764,41.6973,41.6973,33200.0
2012-10-25 15:00:00,47.43,47.46,47.32,47.34,36900.0,41.6973,41.7237,41.6006,41.6182,36900.0
2012-10-25 15:10:00,47.34,47.36,47.29,47.3,47500.0,41.6182,41.6358,41.5742,41.583,47500.0
2012-10-25 15:20:00,47.31,47.37,47.26,47.34,61600.0,41.5918,41.6446,41.5479,41.6182,61600.0
2012-10-25 15:30:00,47.34,47.34,47.3,47.32,42400.0,41.6182,41.6182,41.583,41.6006,42400.0
2012-10-25 15:40:00,47.32,47.33,47.28,47.3,78600.0,41.6006,41.6094,41.5654,41.583,78600.0
2012-10-25 15:50:00,47.29,47.33,47.25,47.27,179000.0,41.5742,41.6094,41.5391,41.5567,179000.0
2012-10-26 09:30:00,47.3,47.64,47.3,47.4,94500.0,41.583,41.8819,41.583,41.6709,94500.0
2012-10-26 09:40:00,47.4,47.59,47.28,47.56,124300.0,41.6709,41.838,41.5654,41.8116,124300.0
2012-10-26 09:50:00,47.56,47.96,47.56,47.87,145300.0,41.8116,42.1633,41.8116,42.0841,145300.0
2012-10-26 10:00:00,47.91,47.91,47.74,47.8,66700.0,42.1193,42.1193,41.9698,42.0226,66700.0
2012-10-26 10:10:00,47.81,47.83,47.67,47.67,53200.0,42.0314,42.049,41.9083,41.9083,53200.0
2012-10-26 10:20:00,47.67,47.77,47.46,47.47,156300.0,41.9083,41.9962,41.7237,41.7325,156300.0
2012-10-26 10:30:00,47.46,47.55,47.45,47.54,105800.0,41.7237,41.8028,41.7149,41.794,105800.0
2012-10-26 10:40:00,47.54,47.57,47.49,47.5,38200.0,41.794,41.8204,41.7501,41.7589,38200.0
2012-10-26 10:50:00,47.51,47.6,47.48,47.59,51400.0,41.7676,41.8468,41.7413,41.838,51400.0
2012-10-26 11:00:00,47.59,47.68,47.52,47.56,44100.0,41.838,41.9171,41.7764,41.8116,44100.0
2012-10-26 11:10:00,47.54,47.64,47.53,47.58,23900.0,41.794,41.8819,41.7852,41.8292,23900.0
2012-10-26 11:20:00,47.57,47.59,47.51,47.58,23100.0,41.8204,41.838,41.7676,41.8292,23100.0
2012-10-26 11:30:00,47.57,47.62,47.57,47.58,28100.0,41.8204,41.8644,41.8204,41.8292,28100.0
2012-10-26 11:40:00,47.59,47.62,47.45,47.45,25000.0,41.838,41.8644,41.7149,41.7149,25000.0
2012-10-26 11:50:00,47.45,47.6,47.42,47.59,59200.0,41.7149,41.8468,41.6885,41.838,59200.0
2012-10-26 12:00:00,47.58,47.63,47.49,47.56,44400.0,41.8292,41.8731,41.7501,41.8116,44400.0
2012-10-26 12:10:00,47.55,47.56,47.49,47.54,26000.0,41.8028,41.8116,41.7501,41.794,26000.0
2012-10-26 12:20:00,47.54,47.62,47.49,47.62,43000.0,41.794,41.8644,41.7501,41.8644,43000.0
2012-10-26 12:30:00,47.61,47.61,47.53,47.54,21100.0,41.8556,41.8556,41.7852,41.794,21100.0
2012-10-26 12:40:00,47.54,47.57,47.47,47.51,18800.0,41.794,41.8204,41.7325,41.7676,18800.0
2012-10-26 12:50:00,47.49,47.56,47.49,47.55,18300.0,41.7501,41.8116,41.7501,41.8028,18300.0
2012-10-26 13:00:00,47.56,47.6,47.52,47.58,31000.0,41.8116,41.8468,41.7764,41.8292,31000.0
2012-10-26 13:10:00,47.56,47.59,47.53,47.56,28200.0,41.8116,41.838,41.7852,41.8116,28200.0
2012-10-26 13:20:00,47.54,47.62,47.53,47.61,40100.0,41.794,41.8644,41.7852,41.8556,40100.0
2012-10-26 13:30:00,47.6,47.78,47.59,47.78,45600.0,41.8468,42.005,41.838,42.005,45600.0
2012-10-26 13:40:00,47.78,47.78,47.74,47.77,28000.0,42.005,42.005,41.9698,41.9962,28000.0
2012-10-26 13:50:00,47.76,47.82,47.75,47.77,28800.0,41.9874,42.0402,41.9786,41.9962,28800.0
2012-10-26 14:00:00,47.77,47.78,47.74,47.77,31000.0,41.9962,42.005,41.9698,41.9962,31000.0
2012-10-26 14:10:00,47.76,47.77,47.74,47.76,16800.0,41.9874,41.9962,41.9698,41.9874,16800.0
2012-10-26 14:20:00,47.77,47.78,47.72,47.77,25100.0,41.9962,42.005,41.9523,41.9962,25100.0
2012-10-26 14:30:00,47.77,47.9,47.74,47.87,50700.0,41.9962,42.1105,41.9698,42.0841,50700.0
2012-10-26 14:40:00,47.87,47.88,47.81,47.83,39600.0,42.0841,42.0929,42.0314,42.049,39600.0
2012-10-26 14:50:00,47.83,47.84,47.8,47.81,45200.0,42.049,42.0578,42.0226,42.0314,45200.0
2012-10-26 15:00:00,47.81,47.82,47.71,47.73,55500.0,42.0314,42.0402,41.9435,41.9611,55500.0
2012-10-26 15:10:00,47.73,47.8,47.7,47.74,40800.0,41.9611,42.0226,41.9347,41.9698,40800.0
2012-10-26 15:20:00,47.74,47.78,47.72,47.77,47900.0,41.9698,42.005,41.9523,41.9962,47900.0
2012-10-26 15:30:00,47.78,47.8,47.72,47.73,53500.0,42.005,42.0226,41.9523,41.9611,53500.0
2012-10-26 15:40:00,47.74,47.78,47.65,47.76,115500.0,41.9698,42.005,41.8907,41.9874,115500.0
2012-10-26 15:50:00,47.75,47.75,47.61,47.61,226600.0,41.9786,41.9786,41.8556,41.8556,226600.0
2012-10-31 09:30:00,48.4,49.0,47.92,48.2,420500.0,42.5501,43.0776,42.1281,42.3742,420500.0
2012-10-31 09:40:00,48.15,48.42,48.1,48.36,106100.0,42.3303,42.5677,42.2863,42.5149,106100.0
2012-10-31 09:50:00,48.41,48.69,48.25,48.37,199600.0,42.5589,42.805,42.4182,42.5237,199600.0
2012-10-31 10:00:00,48.31,48.43,48.18,48.3,98500.0,42.471,42.5764,42.3567,42.4622,98500.0
2012-10-31 10:10:00,48.28,48.3,48.22,48.27,82600.0,42.4446,42.4622,42.3918,42.4358,82600.0
2012-10-31 10:20:00,48.26,48.3,48.23,48.27,110800.0,42.427,42.4622,42.4006,42.4358,110800.0
2012-10-31 10:30:00,48.28,48.29,48.26,48.27,117500.0,42.4446,42.4534,42.427,42.4358,117500.0
2012-10-31 10:40:00,48.27,48.3,48.17,48.22,89200.0,42.4358,42.4622,42.3479,42.3918,89200.0
2012-10-31 10:50:00,48.2,48.3,48.12,48.22,82800.0,42.3742,42.4622,42.3039,42.3918,82800.0
2012-10-31 11:00:00,48.22,48.23,48.14,48.21,82800.0,42.3918,42.4006,42.3215,42.383,82800.0
2012-10-31 11:10:00,48.21,48.25,48.12,48.24,48900.0,42.383,42.4182,42.3039,42.4094,48900.0
2012-10-31 11:20:00,48.24,48.3,48.18,48.29,67400.0,42.4094,42.4622,42.3567,42.4534,67400.0
2012-10-31 11:30:00,48.29,48.31,48.24,48.29,111700.0,42.4534,42.471,42.4094,42.4534,111700.0
2012-10-31 11:40:00,48.28,48.33,48.23,48.25,89900.0,42.4446,42.4885,42.4006,42.4182,89900.0
2012-10-31 11:50:00,48.25,48.32,48.2,48.26,158000.0,42.4182,42.4797,42.3742,42.427,158000.0
2012-10-31 12:00:00,48.25,48.29,48.24,48.27,89400.0,42.4182,42.4534,42.4094,42.4358,89400.0
2012-10-31 12:10:00,48.27,48.27,48.25,48.26,26800.0,42.4358,42.4358,42.4182,42.427,26800.0
2012-10-31 12:20:00,48.26,48.28,48.24,48.25,104200.0,42.427,42.4446,42.4094,42.4182,104200.0
2012-10-31 12:30:00,48.25,48.28,48.08,48.17,79700.0,42.4182,42.4446,42.2688,42.3479,79700.0
2012-10-31 12:40:00,48.16,48.23,48.11,48.19,50300.0,42.3391,42.4006,42.2951,42.3655,50300.0
2012-10-31 12:50:00,48.17,48.24,48.13,48.16,47500.0,42.3479,42.4094,42.3127,42.3391,47500.0
2012-10-31 13:00:00,48.16,48.18,48.04,48.06,36300.0,42.3391,42.3567,42.2336,42.2512,36300.0
2012-10-31 13:10:00,48.06,48.14,48.03,48.12,28400.0,42.2512,42.3215,42.2248,42.3039,28400.0
2012-10-31 13:20:00,48.12,48.23,48.07,48.16,28100.0,42.3039,42.4006,42.26,42.3391,28100.0
2012-10-31 13:30:00,48.16,48.25,48.16,48.25,28000.0,42.3391,42.4182,42.3391,42.4182,28000.0
2012-10-31 13:40:00,48.25,48.46,48.23,48.38,117700.0,42.4182,42.6028,42.4006,42.5325,117700.0
2012-10-31 13:50:00,48.38,48.39,48.32,48.36,50000.0,42.5325,42.5413,42.4797,42.5149,50000.0
2012-10-31 14:00:00,48.36,48.4,48.34,48.37,48000.0,42.5149,42.5501,42.4973,42.5237,48000.0
2012-10-31 14:10:00,48.37,48.42,48.34,48.37,51200.0,42.5237,42.5677,42.4973,42.5237,51200.0
2012-10-31 14:20:00,48.37,48.39,48.35,48.35,25900.0,42.5237,42.5413,42.5061,42.5061,25900.0
2012-10-31 14:30:00,48.35,48.37,48.35,48.35,27900.0,42.5061,42.5237,42.5061,42.5061,27900.0
2012-10-31 14:40:00,48.36,48.36,48.35,48.36,22700.0,42.5149,42.5149,42.5061,42.5149,22700.0
2012-10-31 14:50:00,48.35,48.36,48.35,48.36,74300.0,42.5061,42.5149,42.5061,42.5149,74300.0
2012-10-31 15:00:00,48.36,48.48,48.35,48.42,92400.0,42.5149,42.6204,42.5061,42.5677,92400.0
2012-10-31 15:10:00,48.42,48.6,48.39,48.55,105000.0,42.5677,42.7259,42.5413,42.6819,105000.0
2012-10-31 15:20:00,48.54,48.58,48.43,48.47,71100.0,42.6732,42.7083,42.5764,42.6116,71100.0
2012-10-31 15:30:00,48.47,48.62,48.44,48.6,150400.0,42.6116,42.7435,42.5852,42.7259,150400.0
2012-10-31 15:40:00,48.6,48.64,48.51,48.55,227200.0,42.7259,42.7611,42.6468,42.6819,227200.0
2012-10-31 15:50:00,48.55,48.62,48.5,48.53,327200.0,42.6819,42.7435,42.638,42.6644,327200.0
2012-11-01 09:30:00,48.4,48.64,48.4,48.61,75900.0,42.5501,42.7611,42.5501,42.7347,75900.0
2012-11-01 09:40:00,48.61,48.75,48.53,48.56,155400.0,42.7347,42.8578,42.6644,42.6907,155400.0
2012-11-01 09:50:00,48.57,48.62,48.46,48.46,135400.0,42.6995,42.7435,42.6028,42.6028,135400.0
2012-11-01 10:00:00,48.47,48.56,48.41,48.52,120900.0,42.6116,42.6907,42.5589,42.6556,120900.0
2012-11-01 10:10:00,48.52,48.6,48.52,48.59,100600.0,42.6556,42.7259,42.6556,42.7171,100600.0
2012-11-01 10:20:00,48.59,48.71,48.53,48.68,120300.0,42.7171,42.8226,42.6644,42.7962,120300.0
2012-11-01 10:30:00,48.68,48.7,48.42,48.5,109000.0,42.7962,42.8138,42.5677,42.638,109000.0
2012-11-01 10:40:00,48.5,48.53,48.42,48.45,65600.0,42.638,42.6644,42.5677,42.594,65600.0
2012-11-01 10:50:00,48.45,48.52,48.36,48.39,64000.0,42.594,42.6556,42.5149,42.5413,64000.0
2012-11-01 11:00:00,48.41,48.46,48.38,48.41,52500.0,42.5589,42.6028,42.5325,42.5589,52500.0
2012-11-01 11:10:00,48.41,48.49,48.39,48.47,42300.0,42.5589,42.6292,42.5413,42.6116,42300.0
2012-11-01 11:20:00,48.45,48.52,48.42,48.49,215500.0,42.594,42.6556,42.5677,42.6292,215500.0
2012-11-01 11:30:00,48.5,48.53,48.47,48.51,79000.0,42.638,42.6644,42.6116,42.6468,79000.0
2012-11-01 11:40:00,48.51,48.51,48.44,48.48,67600.0,42.6468,42.6468,42.5852,42.6204,67600.0
2012-11-01 11:50:00,48.48,48.52,48.46,48.48,56400.0,42.6204,42.6556,42.6028,42.6204,56400.0
2012-11-01 12:00:00,48.47,48.52,48.45,48.49,78100.0,42.6116,42.6556,42.594,42.6292,78100.0
2012-11-01 12:10:00,48.49,48.52,48.46,48.48,54200.0,42.6292,42.6556,42.6028,42.6204,54200.0
2012-11-01 12:20:00,48.47,48.51,48.44,48.51,63000.0,42.6116,42.6468,42.5852,42.6468,63000.0
2012-11-01 12:30:00,48.51,48.52,48.39,48.41,59700.0,42.6468,42.6556,42.5413,42.5589,59700.0
2012-11-01 12:40:00,48.42,48.47,48.39,48.44,128100.0,42.5677,42.6116,42.5413,42.5852,128100.0
2012-11-01 12:50:00,48.45,48.49,48.44,48.44,95900.0,42.594,42.6292,42.5852,42.5852,95900.0
2012-11-01 13:00:00,48.44,48.44,48.22,48.26,42300.0,42.5852,42.5852,42.3918,42.427,42300.0
2012-11-01 13:10:00,48.26,48.27,48.2,48.24,36200.0,42.427,42.4358,42.3742,42.4094,36200.0
2012-11-01 13:20:00,48.25,48.3,48.22,48.24,30600.0,42.4182,42.4622,42.3918,42.4094,30600.0
2012-11-01 13:30:00,48.23,48.3,48.22,48.23,44000.0,42.4006,42.4622,42.3918,42.4006,44000.0
2012-11-01 13:40:00,48.22,48.26,48.17,48.22,33900.0,42.3918,42.427,42.3479,42.3918,33900.0
2012-11-01 13:50:00,48.23,48.3,48.18,48.19,48200.0,42.4006,42.4622,42.3567,42.3655,48200.0
2012-11-01 14:00:00,48.17,48.22,48.1,48.14,33900.0,42.3479,42.3918,42.2863,42.3215,33900.0
2012-11-01 14:10:00,48.14,48.14,48.04,48.05,46200.0,42.3215,42.3215,42.2336,42.2424,46200.0
2012-11-01 14:20:00,48.04,48.24,48.03,48.23,88600.0,42.2336,42.4094,42.2248,42.4006,88600.0
2012-11-01 14:30:00,48.23,48.25,48.16,48.18,26600.0,42.4006,42.4182,42.3391,42.3567,26600.0
2012-11-01 14:40:00,48.18,48.21,48.16,48.19,33100.0,42.3567,42.383,42.3391,42.3655,33100.0
2012-11-01 14:50:00,48.2,48.39,48.17,48.34,67000.0,42.3742,42.5413,42.3479,42.4973,67000.0
2012-11-01 15:00:00,48.33,48.36,48.29,48.34,75900.0,42.4885,42.5149,42.4534,42.4973,75900.0
2012-11-01 15:10:00,48.33,48.41,48.32,48.38,127800.0,42.4885,42.5589,42.4797,42.5325,127800.0
2012-11-01 15:20:00,48.38,48.45,48.34,48.44,62100.0,42.5325,42.594,42.4973,42.5852,62100.0
2012-11-01 15:30:00,48.43,48.53,48.4,48.49,250200.0,42.5764,42.6644,42.5501,42.6292,250200.0
2012-11-01 15:40:00,48.48,48.5,48.42,48.45,96400.0,42.6204,42.638,42.5677,42.594,96400.0
2012-11-01 15:50:00,48.45,48.5,48.41,48.5,208600.0,42.594,42.638,42.5589,42.638,208600.0
2012-11-02 09:30:00,48.46,48.65,48.41,48.41,49600.0,42.6028,42.7699,42.5589,42.5589,49600.0
2012-11-02 09:40:00,48.41,48.41,48.22,48.22,23800.0,42.5589,42.5589,42.3918,42.3918,23800.0
2012-11-02 09:50:00,48.2,48.36,48.2,48.31,32100.0,42.3742,42.5149,42.3742,42.471,32100.0
2012-11-02 10:00:00,48.31,48.31,48.06,48.07,72500.0,42.471,42.471,42.2512,42.26,72500.0
2012-11-02 10:10:00,48.08,48.15,48.07,48.09,67700.0,42.2688,42.3303,42.26,42.2775,67700.0
2012-11-02 10:20:00,48.08,48.18,48.03,48.17,62700.0,42.2688,42.3567,42.2248,42.3479,62700.0
2012-11-02 10:30:00,48.17,48.23,48.13,48.16,32200.0,42.3479,42.4006,42.3127,42.3391,32200.0
2012-11-02 10:40:00,48.16,48.26,48.12,48.23,51200.0,42.3391,42.427,42.3039,42.4006,51200.0
2012-11-02 10:50:00,48.23,48.25,48.12,48.17,29900.0,42.4006,42.4182,42.3039,42.3479,29900.0
2012-11-02 11:00:00,48.16,48.21,48.1,48.18,22700.0,42.3391,42.383,42.2863,42.3567,22700.0
2012-11-02 11:10:00,48.17,48.22,48.16,48.17,32200.0,42.3479,42.3918,42.3391,42.3479,32200.0
2012-11-02 11:20:00,48.16,48.21,48.12,48.13,25200.0,42.3391,42.383,42.3039,42.3127,25200.0
2012-11-02 11:30:00,48.13,48.18,48.09,48.15,30600.0,42.3127,42.3567,42.2775,42.3303,30600.0
2012-11-02 11:40:00,48.16,48.22,48.14,48.14,38900.0,42.3391,42.3918,42.3215,42.3215,38900.0
2012-11-02 11:50:00,48.14,48.22,48.1,48.22,36500.0,42.3215,42.3918,42.2863,42.3918,36500.0
2012-11-02 12:00:00,48.22,48.25,48.16,48.17,28300.0,42.3918,42.4182,42.3391,42.3479,28300.0
2012-11-02 12:10:00,48.17,48.28,48.16,48.28,113100.0,42.3479,42.4446,42.3391,42.4446,113100.0
2012-11-02 12:20:00,48.26,48.27,48.22,48.22,68900.0,42.427,42.4358,42.3918,42.3918,68900.0
2012-11-02 12:30:00,48.22,48.24,48.16,48.16,63900.0,42.3918,42.4094,42.3391,42.3391,63900.0
2012-11-02 12:40:00,48.17,48.19,48.16,48.16,28800.0,42.3479,42.3655,42.3391,42.3391,28800.0
2012-11-02 12:50:00,48.17,48.17,48.1,48.1,29000.0,42.3479,42.3479,42.2863,42.2863,29000.0
2012-11-02 13:00:00,48.11,48.13,48.09,48.13,25100.0,42.2951,42.3127,42.2775,42.3127,25100.0
2012-11-02 13:10:00,48.13,48.18,48.13,48.16,29800.0,42.3127,42.3567,42.3127,42.3391,29800.0
2012-11-02 13:20:00,48.16,48.22,48.15,48.19,28100.0,42.3391,42.3918,42.3303,42.3655,28100.0
2012-11-02 13:30:00,48.18,48.25,48.18,48.23,33700.0,42.3567,42.4182,42.3567,42.4006,33700.0
2012-11-02 13:40:00,48.23,48.26,48.14,48.14,26600.0,42.4006,42.427,42.3215,42.3215,26600.0
2012-11-02 13:50:00,48.13,48.13,48.05,48.08,36700.0,42.3127,42.3127,42.2424,42.2688,36700.0
2012-11-02 14:00:00,48.09,48.11,48.05,48.11,31600.0,42.2775,42.2951,42.2424,42.2951,31600.0
2012-11-02 14:10:00,48.11,48.12,48.04,48.05,28700.0,42.2951,42.3039,42.2336,42.2424,28700.0
2012-11-02 14:20:00,48.06,48.06,48.01,48.01,27100.0,42.2512,42.2512,42.2072,42.2072,27100.0
2012-11-02 14:30:00,48.01,48.02,47.94,47.94,36500.0,42.2072,42.216,42.1457,42.1457,36500.0
2012-11-02 14:40:00,47.94,48.01,47.91,47.96,36100.0,42.1457,42.2072,42.1193,42.1633,36100.0
2012-11-02 14:50:00,47.97,47.97,47.88,47.89,43400.0,42.172,42.172,42.0929,42.1017,43400.0
2012-11-02 15:00:00,47.89,47.95,47.89,47.89,33800.0,42.1017,42.1545,42.1017,42.1017,33800.0
2012-11-02 15:10:00,47.89,47.93,47.83,47.84,51400.0,42.1017,42.1369,42.049,42.0578,51400.0
2012-11-02 15:20:00,47.82,47.91,47.79,47.82,47400.0,42.0402,42.1193,42.0138,42.0402,47400.0
2012-11-02 15:30:00,47.81,47.91,47.77,47.84,83500.0,42.0314,42.1193,41.9962,42.0578,83500.0
2012-11-02 15:40:00,47.85,47.86,47.71,47.75,75300.0,42.0666,42.0753,41.9435,41.9786,75300.0
2012-11-02 15:50:00,47.75,47.79,47.67,47.78,192200.0,41.9786,42.0138,41.9083,42.005,192200.0
2012-11-05 09:30:00,47.5,47.86,47.45,47.45,60100.0,41.7589,42.0753,41.7149,41.7149,60100.0
2012-11-05 09:40:00,47.45,47.62,47.43,47.45,58200.0,41.7149,41.8644,41.6973,41.7149,58200.0
2012-11-05 09:50:00,47.44,47.51,47.38,47.43,103700.0,41.7061,41.7676,41.6534,41.6973,103700.0
2012-11-05 10:00:00,47.46,47.59,47.44,47.54,105600.0,41.7237,41.838,41.7061,41.794,105600.0
2012-11-05 10:10:00,47.54,47.6,47.5,47.6,22500.0,41.794,41.8468,41.7589,41.8468,22500.0
2012-11-05 10:20:00,47.61,47.66,47.59,47.61,37900.0,41.8556,41.8995,41.838,41.8556,37900.0
2012-11-05 10:30:00,47.62,47.65,47.59,47.63,25600.0,41.8644,41.8907,41.838,41.8731,25600.0
2012-11-05 10:40:00,47.65,47.74,47.64,47.72,40400.0,41.8907,41.9698,41.8819,41.9523,40400.0
2012-11-05 10:50:00,47.72,47.73,47.68,47.7,47600.0,41.9523,41.9611,41.9171,41.9347,47600.0
2012-11-05 11:00:00,47.7,47.72,47.67,47.67,44600.0,41.9347,41.9523,41.9083,41.9083,44600.0
2012-11-05 11:10:00,47.67,47.67,47.59,47.59,29900.0,41.9083,41.9083,41.838,41.838,29900.0
2012-11-05 11:20:00,47.58,47.58,47.47,47.47,42700.0,41.8292,41.8292,41.7325,41.7325,42700.0
2012-11-05 11:30:00,47.47,47.51,47.47,47.49,18000.0,41.7325,41.7676,41.7325,41.7501,18000.0
2012-11-05 11:40:00,47.49,47.51,47.45,47.51,27600.0,41.7501,41.7676,41.7149,41.7676,27600.0
2012-11-05 11:50:00,47.5,47.51,47.48,47.49,50200.0,41.7589,41.7676,41.7413,41.7501,50200.0
2012-11-05 12:00:00,47.49,47.5,47.47,47.48,30600.0,41.7501,41.7589,41.7325,41.7413,30600.0
2012-11-05 12:10:00,47.48,47.57,47.48,47.57,30800.0,41.7413,41.8204,41.7413,41.8204,30800.0
2012-11-05 12:20:00,47.57,47.64,47.53,47.55,42200.0,41.8204,41.8819,41.7852,41.8028,42200.0
2012-11-05 12:30:00,47.53,47.53,47.47,47.48,23800.0,41.7852,41.7852,41.7325,41.7413,23800.0
2012-11-05 12:40:00,47.5,47.5,47.45,47.45,14000.0,41.7589,41.7589,41.7149,41.7149,14000.0
2012-11-05 12:50:00,47.45,47.46,47.43,47.43,17300.0,41.7149,41.7237,41.6973,41.6973,17300.0
2012-11-05 13:00:00,47.44,47.51,47.44,47.5,24100.0,41.7061,41.7676,41.7061,41.7589,24100.0
2012-11-05 13:10:00,47.5,47.55,47.48,47.49,29400.0,41.7589,41.8028,41.7413,41.7501,29400.0
2012-11-05 13:20:00,47.5,47.52,47.48,47.51,18200.0,41.7589,41.7764,41.7413,41.7676,18200.0
2012-11-05 13:30:00,47.52,47.52,47.48,47.48,15200.0,41.7764,41.7764,41.7413,41.7413,15200.0
2012-11-05 13:40:00,47.49,47.53,47.47,47.52,54700.0,41.7501,41.7852,41.7325,41.7764,54700.0
2012-11-05 13:50:00,47.52,47.55,47.51,47.52,82200.0,41.7764,41.8028,41.7676,41.7764,82200.0
2012-11-05 14:00:00,47.53,47.64,47.52,47.64,85900.0,41.7852,41.8819,41.7764,41.8819,85900.0
2012-11-05 14:10:00,47.63,47.65,47.59,47.6,52000.0,41.8731,41.8907,41.838,41.8468,52000.0
2012-11-05 14:20:00,47.6,47.61,47.57,47.58,31900.0,41.8468,41.8556,41.8204,41.8292,31900.0
2012-11-05 14:30:00,47.59,47.6,47.57,47.58,12100.0,41.838,41.8468,41.8204,41.8292,12100.0
2012-11-05 14:40:00,47.58,47.63,47.57,47.62,17100.0,41.8292,41.8731,41.8204,41.8644,17100.0
2012-11-05 14:50:00,47.62,47.64,47.55,47.55,35900.0,41.8644,41.8819,41.8028,41.8028,35900.0
2012-11-05 15:00:00,47.55,47.64,47.55,47.64,155000.0,41.8028,41.8819,41.8028,41.8819,155000.0
2012-11-05 15:10:00,47.64,47.68,47.61,47.67,42700.0,41.8819,41.9171,41.8556,41.9083,42700.0
2012-11-05 15:20:00,47.67,47.76,47.66,47.72,45200.0,41.9083,41.9874,41.8995,41.9523,45200.0
2012-11-05 15:30:00,47.73,47.76,47.71,47.72,42700.0,41.9611,41.9874,41.9435,41.9523,42700.0
2012-11-05 15:40:00,47.73,47.81,47.72,47.77,52300.0,41.9611,42.0314,41.9523,41.9962,52300.0
2012-11-05 15:50:00,47.77,47.79,47.71,47.73,79600.0,41.9962,42.0138,41.9435,41.9611,79600.0
2012-11-06 09:30:00,47.89,47.89,47.63,47.69,65500.0,42.1017,42.1017,41.8731,41.9259,65500.0
2012-11-06 09:40:00,47.7,47.71,47.58,47.65,45700.0,41.9347,41.9435,41.8292,41.8907,45700.0
2012-11-06 09:50:00,47.63,47.63,47.49,47.59,50900.0,41.8731,41.8731,41.7501,41.838,50900.0
2012-11-06 10:00:00,47.6,47.76,47.58,47.74,55700.0,41.8468,41.9874,41.8292,41.9698,55700.0
2012-11-06 10:10:00,47.76,47.76,47.68,47.73,35200.0,41.9874,41.9874,41.9171,41.9611,35200.0
2012-11-06 10:20:00,47.73,47.76,47.71,47.75,38000.0,41.9611,41.9874,41.9435,41.9786,38000.0
2012-11-06 10:30:00,47.74,47.89,47.73,47.89,45200.0,41.9698,42.1017,41.9611,42.1017,45200.0
2012-11-06 10:40:00,47.9,47.95,47.86,47.9,37800.0,42.1105,42.1545,42.0753,42.1105,37800.0
2012-11-06 10:50:00,47.89,47.95,47.87,47.87,20500.0,42.1017,42.1545,42.0841,42.0841,20500.0
2012-11-06 11:00:00,47.87,47.91,47.84,47.84,22500.0,42.0841,42.1193,42.0578,42.0578,22500.0
2012-11-06 11:10:00,47.84,47.89,47.83,47.88,14700.0,42.0578,42.1017,42.049,42.0929,14700.0
2012-11-06 11:20:00,47.88,47.88,47.83,47.83,70000.0,42.0929,42.0929,42.049,42.049,70000.0
2012-11-06 11:30:00,47.84,47.9,47.8,47.89,106900.0,42.0578,42.1105,42.0226,42.1017,106900.0
2012-11-06 11:40:00,47.9,47.92,47.89,47.91,19200.0,42.1105,42.1281,42.1017,42.1193,19200.0
2012-11-06 11:50:00,47.91,47.94,47.87,47.94,140800.0,42.1193,42.1457,42.0841,42.1457,140800.0
2012-11-06 12:00:00,47.94,48.04,47.94,48.01,53800.0,42.1457,42.2336,42.1457,42.2072,53800.0
2012-11-06 12:10:00,48.0,48.02,47.94,48.02,192800.0,42.1984,42.216,42.1457,42.216,192800.0
2012-11-06 12:20:00,48.01,48.1,47.98,48.03,125000.0,42.2072,42.2863,42.1808,42.2248,125000.0
2012-11-06 12:30:00,48.01,48.05,47.99,48.05,24600.0,42.2072,42.2424,42.1896,42.2424,24600.0
2012-11-06 12:40:00,48.05,48.06,48.0,48.02,19700.0,42.2424,42.2512,42.1984,42.216,19700.0
2012-11-06 12:50:00,48.01,48.05,48.01,48.05,17600.0,42.2072,42.2424,42.2072,42.2424,17600.0
2012-11-06 13:00:00,48.04,48.07,48.01,48.07,16700.0,42.2336,42.26,42.2072,42.26,16700.0
2012-11-06 13:10:00,48.07,48.07,48.03,48.06,34300.0,42.26,42.26,42.2248,42.2512,34300.0
2012-11-06 13:20:00,48.06,48.12,48.05,48.11,23400.0,42.2512,42.3039,42.2424,42.2951,23400.0
2012-11-06 13:30:00,48.09,48.18,48.09,48.18,22300.0,42.2775,42.3567,42.2775,42.3567,22300.0
2012-11-06 13:40:00,48.17,48.24,48.13,48.23,31900.0,42.3479,42.4094,42.3127,42.4006,31900.0
2012-11-06 13:50:00,48.22,48.31,48.2,48.21,105300.0,42.3918,42.471,42.3742,42.383,105300.0
2012-11-06 14:00:00,48.21,48.22,48.15,48.17,25200.0,42.383,42.3918,42.3303,42.3479,25200.0
2012-11-06 14:10:00,48.18,48.2,48.15,48.18,15100.0,42.3567,42.3742,42.3303,42.3567,15100.0
2012-11-06 14:20:00,48.18,48.22,48.17,48.22,21200.0,42.3567,42.3918,42.3479,42.3918,21200.0
2012-11-06 14:30:00,48.21,48.25,48.19,48.24,32900.0,42.383,42.4182,42.3655,42.4094,32900.0
2012-11-06 14:40:00,48.24,48.25,48.21,48.23,30200.0,42.4094,42.4182,42.383,42.4006,30200.0
2012-11-06 14:50:00,48.22,48.23,48.14,48.16,36500.0,42.3918,42.4006,42.3215,42.3391,36500.0
2012-11-06 15:00:00,48.16,48.17,48.12,48.12,50000.0,42.3391,42.3479,42.3039,42.3039,50000.0
2012-11-06 15:10:00,48.13,48.22,48.12,48.22,68000.0,42.3127,42.3918,42.3039,42.3918,68000.0
2012-11-06 15:20:00,48.21,48.22,48.16,48.17,38800.0,42.383,42.3918,42.3391,42.3479,38800.0
2012-11-06 15:30:00,48.17,48.17,48.07,48.11,69200.0,42.3479,42.3479,42.26,42.2951,69200.0
2012-11-06 15:40:00,48.11,48.13,48.04,48.06,120300.0,42.2951,42.3127,42.2336,42.2512,120300.0
2012-11-06 15:50:00,48.07,48.08,48.0,48.01,194900.0,42.26,42.2688,42.1984,42.2072,194900.0
2012-11-07 09:30:00,48.01,48.03,47.73,47.83,46400.0,42.2072,42.2248,41.9611,42.049,46400.0
2012-11-07 09:40:00,47.83,48.15,47.83,48.15,59700.0,42.049,42.3303,42.049,42.3303,59700.0
2012-11-07 09:50:00,48.15,48.28,48.13,48.16,87600.0,42.3303,42.4446,42.3127,42.3391,87600.0
2012-11-07 10:00:00,48.15,48.2,48.09,48.15,112300.0,42.3303,42.3742,42.2775,42.3303,112300.0
2012-11-07 10:10:00,48.14,48.14,48.02,48.03,23400.0,42.3215,42.3215,42.216,42.2248,23400.0
2012-11-07 10:20:00,48.03,48.11,47.98,48.1,21500.0,42.2248,42.2951,42.1808,42.2863,21500.0
2012-11-07 10:30:00,48.09,48.13,48.06,48.1,30200.0,42.2775,42.3127,42.2512,42.2863,30200.0
2012-11-07 10:40:00,48.11,48.12,47.9,47.93,36100.0,42.2951,42.3039,42.1105,42.1369,36100.0
2012-11-07 10:50:00,47.93,47.96,47.84,47.92,63700.0,42.1369,42.1633,42.0578,42.1281,63700.0
2012-11-07 11:00:00,47.92,47.93,47.69,47.69,37000.0,42.1281,42.1369,41.9259,41.9259,37000.0
2012-11-07 11:10:00,47.69,47.76,47.61,47.61,25200.0,41.9259,41.9874,41.8556,41.8556,25200.0
2012-11-07 11:20:00,47.6,47.64,47.5,47.5,37800.0,41.8468,41.8819,41.7589,41.7589,37800.0
2012-11-07 11:30:00,47.5,47.52,47.4,47.52,50300.0,41.7589,41.7764,41.6709,41.7764,50300.0
2012-11-07 11:40:00,47.53,47.65,47.49,47.59,54400.0,41.7852,41.8907,41.7501,41.838,54400.0
2012-11-07 11:50:00,47.59,47.81,47.59,47.8,41500.0,41.838,42.0314,41.838,42.0226,41500.0
2012-11-07 12:00:00,47.8,47.8,47.74,47.79,32600.0,42.0226,42.0226,41.9698,42.0138,32600.0
2012-11-07 12:10:00,47.8,47.93,47.78,47.88,61900.0,42.0226,42.1369,42.005,42.0929,61900.0
2012-11-07 12:20:00,47.87,47.88,47.72,47.72,30000.0,42.0841,42.0929,41.9523,41.9523,30000.0
2012-11-07 12:30:00,47.72,47.75,47.66,47.73,25200.0,41.9523,41.9786,41.8995,41.9611,25200.0
2012-11-07 12:40:00,47.74,47.8,47.74,47.78,21100.0,41.9698,42.0226,41.9698,42.005,21100.0
2012-11-07 12:50:00,47.78,47.81,47.73,47.81,23600.0,42.005,42.0314,41.9611,42.0314,23600.0
2012-11-07 13:00:00,47.81,48.03,47.79,48.02,95100.0,42.0314,42.2248,42.0138,42.216,95100.0
2012-11-07 13:10:00,48.01,48.02,47.98,48.0,185800.0,42.2072,42.216,42.1808,42.1984,185800.0
2012-11-07 13:20:00,48.01,48.05,48.0,48.0,18000.0,42.2072,42.2424,42.1984,42.1984,18000.0
2012-11-07 13:30:00,48.01,48.02,47.99,48.02,20000.0,42.2072,42.216,42.1896,42.216,20000.0
2012-11-07 13:40:00,48.02,48.05,47.99,48.05,31900.0,42.216,42.2424,42.1896,42.2424,31900.0
2012-11-07 13:50:00,48.05,48.06,48.03,48.03,20200.0,42.2424,42.2512,42.2248,42.2248,20200.0
2012-11-07 14:00:00,48.03,48.12,48.03,48.1,55500.0,42.2248,42.3039,42.2248,42.2863,55500.0
2012-11-07 14:10:00,48.1,48.1,48.0,48.02,25700.0,42.2863,42.2863,42.1984,42.216,25700.0
2012-11-07 14:20:00,48.01,48.03,48.0,48.01,8700.0,42.2072,42.2248,42.1984,42.2072,8700.0
2012-11-07 14:30:00,48.0,48.0,47.89,47.92,17400.0,42.1984,42.1984,42.1017,42.1281,17400.0
2012-11-07 14:40:00,47.91,47.93,47.89,47.91,17900.0,42.1193,42.1369,42.1017,42.1193,17900.0
2012-11-07 14:50:00,47.9,47.93,47.88,47.92,30800.0,42.1105,42.1369,42.0929,42.1281,30800.0
2012-11-07 15:00:00,47.92,47.92,47.82,47.82,31300.0,42.1281,42.1281,42.0402,42.0402,31300.0
2012-11-07 15:10:00,47.82,47.91,47.82,47.84,62900.0,42.0402,42.1193,42.0402,42.0578,62900.0
2012-11-07 15:20:00,47.84,48.06,47.84,48.02,120400.0,42.0578,42.2512,42.0578,42.216,120400.0
2012-11-07 15:30:00,48.01,48.06,47.89,47.92,85000.0,42.2072,42.2512,42.1017,42.1281,85000.0
2012-11-07 15:40:00,47.93,48.03,47.9,48.03,115100.0,42.1369,42.2248,42.1105,42.2248,115100.0
2012-11-07 15:50:00,48.02,48.04,47.93,47.98,293600.0,42.216,42.2336,42.1369,42.1808,293600.0
2012-11-08 09:30:00,47.68,48.07,47.68,47.94,90200.0,41.9171,42.26,41.9171,42.1457,90200.0
2012-11-08 09:40:00,47.97,48.03,47.76,47.8,48700.0,42.172,42.2248,41.9874,42.0226,48700.0
2012-11-08 09:50:00,47.79,47.88,47.75,47.86,43000.0,42.0138,42.0929,41.9786,42.0753,43000.0
2012-11-08 10:00:00,47.86,47.89,47.77,47.85,43300.0,42.0753,42.1017,41.9962,42.0666,43300.0
2012-11-08 10:10:00,47.85,48.01,47.85,48.0,38300.0,42.0666,42.2072,42.0666,42.1984,38300.0
2012-11-08 10:20:00,48.01,48.01,47.92,47.94,58800.0,42.2072,42.2072,42.1281,42.1457,58800.0
2012-11-08 10:30:00,47.94,48.01,47.93,47.98,30800.0,42.1457,42.2072,42.1369,42.1808,30800.0
2012-11-08 10:40:00,47.97,47.99,47.89,47.9,60800.0,42.172,42.1896,42.1017,42.1105,60800.0
2012-11-08 10:50:00,47.9,47.98,47.84,47.95,47700.0,42.1105,42.1808,42.0578,42.1545,47700.0
2012-11-08 11:00:00,47.94,47.97,47.89,47.93,26700.0,42.1457,42.172,42.1017,42.1369,26700.0
2012-11-08 11:10:00,47.92,47.97,47.87,47.92,28700.0,42.1281,42.172,42.0841,42.1281,28700.0
2012-11-08 11:20:00,47.92,47.94,47.86,47.94,22100.0,42.1281,42.1457,42.0753,42.1457,22100.0
2012-11-08 11:30:00,47.95,47.95,47.87,47.93,37100.0,42.1545,42.1545,42.0841,42.1369,37100.0
2012-11-08 11:40:00,47.93,48.0,47.93,47.96,29700.0,42.1369,42.1984,42.1369,42.1633,29700.0
2012-11-08 11:50:00,47.96,47.97,47.89,47.93,25100.0,42.1633,42.172,42.1017,42.1369,25100.0
2012-11-08 12:00:00,47.94,47.97,47.86,47.88,23100.0,42.1457,42.172,42.0753,42.0929,23100.0
2012-11-08 12:10:00,47.88,47.95,47.84,47.88,33300.0,42.0929,42.1545,42.0578,42.0929,33300.0
2012-11-08 12:20:00,47.88,47.9,47.84,47.85,23400.0,42.0929,42.1105,42.0578,42.0666,23400.0
2012-11-08 12:30:00,47.85,47.94,47.84,47.9,80000.0,42.0666,42.1457,42.0578,42.1105,80000.0
2012-11-08 12:40:00,47.89,47.92,47.84,47.85,69000.0,42.1017,42.1281,42.0578,42.0666,69000.0
2012-11-08 12:50:00,47.85,47.89,47.84,47.85,42300.0,42.0666,42.1017,42.0578,42.0666,42300.0
2012-11-08 13:00:00,47.85,47.91,47.79,47.88,31100.0,42.0666,42.1193,42.0138,42.0929,31100.0
2012-11-08 13:10:00,47.88,47.95,47.84,47.92,49200.0,42.0929,42.1545,42.0578,42.1281,49200.0
2012-11-08 13:20:00,47.92,47.94,47.84,47.87,54400.0,42.1281,42.1457,42.0578,42.0841,54400.0
2012-11-08 13:30:00,47.87,47.98,47.82,47.98,44200.0,42.0841,42.1808,42.0402,42.1808,44200.0
2012-11-08 13:40:00,47.97,48.04,47.94,48.01,55700.0,42.172,42.2336,42.1457,42.2072,55700.0
2012-11-08 13:50:00,48.01,48.18,47.96,48.15,40100.0,42.2072,42.3567,42.1633,42.3303,40100.0
2012-11-08 14:00:00,48.15,48.15,48.03,48.05,30600.0,42.3303,42.3303,42.2248,42.2424,30600.0
2012-11-08 14:10:00,48.04,48.05,47.99,48.03,55200.0,42.2336,42.2424,42.1896,42.2248,55200.0
2012-11-08 14:20:00,48.03,48.07,48.0,48.06,48200.0,42.2248,42.26,42.1984,42.2512,48200.0
2012-11-08 14:30:00,48.05,48.1,48.04,48.07,62600.0,42.2424,42.2863,42.2336,42.26,62600.0
2012-11-08 14:40:00,48.07,48.07,48.03,48.07,28600.0,42.26,42.26,42.2248,42.26,28600.0
2012-11-08 14:50:00,48.08,48.11,48.05,48.05,30900.0,42.2688,42.2951,42.2424,42.2424,30900.0
2012-11-08 15:00:00,48.05,48.06,47.99,48.01,47200.0,42.2424,42.2512,42.1896,42.2072,47200.0
2012-11-08 15:10:00,48.02,48.05,48.0,48.04,77200.0,42.216,42.2424,42.1984,42.2336,77200.0
2012-11-08 15:20:00,48.03,48.1,48.0,48.01,65900.0,42.2248,42.2863,42.1984,42.2072,65900.0
2012-11-08 15:30:00,48.01,48.06,48.0,48.03,95400.0,42.2072,42.2512,42.1984,42.2248,95400.0
2012-11-08 15:40:00,48.02,48.1,47.99,48.06,115300.0,42.216,42.2863,42.1896,42.2512,115300.0
2012-11-08 15:50:00,48.05,48.16,48.05,48.11,324800.0,42.2424,42.3391,42.2424,42.2951,324800.0
2012-11-09 09:30:00,47.87,48.06,47.8,48.0,109900.0,42.0841,42.2512,42.0226,42.1984,109900.0
2012-11-09 09:40:00,47.99,48.05,47.63,47.66,66300.0,42.1896,42.2424,41.8731,41.8995,66300.0
2012-11-09 09:50:00,47.65,47.66,47.3,47.35,192600.0,41.8907,41.8995,41.583,41.627,192600.0
2012-11-09 10:00:00,47.36,47.51,47.24,47.51,178800.0,41.6358,41.7676,41.5303,41.7676,178800.0
2012-11-09 10:10:00,47.49,47.51,47.29,47.31,64100.0,41.7501,41.7676,41.5742,41.5918,64100.0
2012-11-09 10:20:00,47.3,47.3,47.15,47.2,125300.0,41.583,41.583,41.4512,41.4951,125300.0
2012-11-09 10:30:00,47.19,47.27,47.0,47.02,168500.0,41.4863,41.5567,41.3193,41.3369,168500.0
2012-11-09 10:40:00,47.01,47.07,46.87,47.0,419100.0,41.3281,41.3808,41.205,41.3193,419100.0
2012-11-09 10:50:00,47.0,47.09,46.88,47.04,214500.0,41.3193,41.3984,41.2138,41.3545,214500.0
2012-11-09 11:00:00,47.03,47.08,46.96,46.98,137900.0,41.3457,41.3896,41.2841,41.3017,137900.0
2012-11-09 11:10:00,46.97,47.01,46.89,46.98,96400.0,41.2929,41.3281,41.2226,41.3017,96400.0
2012-11-09 11:20:00,46.97,47.16,46.89,47.15,109700.0,41.2929,41.4599,41.2226,41.4512,109700.0
2012-11-09 11:30:00,47.16,47.18,47.02,47.13,45500.0,41.4599,41.4775,41.3369,41.4336,45500.0
2012-11-09 11:40:00,47.13,47.27,47.12,47.25,62900.0,41.4336,41.5567,41.4248,41.5391,62900.0
2012-11-09 11:50:00,47.25,47.5,47.25,47.39,90200.0,41.5391,41.7589,41.5391,41.6622,90200.0
2012-11-09 12:00:00,47.39,47.44,47.17,47.19,79400.0,41.6622,41.7061,41.4687,41.4863,79400.0
2012-11-09 12:10:00,47.19,47.29,47.19,47.28,63300.0,41.4863,41.5742,41.4863,41.5654,63300.0
2012-11-09 12:20:00,47.28,47.28,47.12,47.13,73800.0,41.5654,41.5654,41.4248,41.4336,73800.0
2012-11-09 12:30:00,47.12,47.13,46.99,47.04,79900.0,41.4248,41.4336,41.3105,41.3545,79900.0
2012-11-09 12:40:00,47.04,47.1,47.01,47.03,93300.0,41.3545,41.4072,41.3281,41.3457,93300.0
2012-11-09 12:50:00,47.03,47.29,47.02,47.25,64800.0,41.3457,41.5742,41.3369,41.5391,64800.0
2012-11-09 13:00:00,47.26,47.42,47.26,47.4,76500.0,41.5479,41.6885,41.5479,41.6709,76500.0
2012-11-09 13:10:00,47.39,47.4,47.18,47.25,79700.0,41.6622,41.6709,41.4775,41.5391,79700.0
2012-11-09 13:20:00,47.26,47.27,47.1,47.1,27900.0,41.5479,41.5567,41.4072,41.4072,27900.0
2012-11-09 13:30:00,47.09,47.11,46.95,46.98,105300.0,41.3984,41.416,41.2753,41.3017,105300.0
2012-11-09 13:40:00,47.0,47.02,46.94,46.95,30600.0,41.3193,41.3369,41.2665,41.2753,30600.0
2012-11-09 13:50:00,46.94,47.04,46.93,47.01,39500.0,41.2665,41.3545,41.2577,41.3281,39500.0
2012-11-09 14:00:00,47.02,47.02,46.94,46.97,29400.0,41.3369,41.3369,41.2665,41.2929,29400.0
2012-11-09 14:10:00,46.96,46.99,46.89,46.98,117800.0,41.2841,41.3105,41.2226,41.3017,117800.0
2012-11-09 14:20:00,46.98,47.0,46.95,46.98,27000.0,41.3017,41.3193,41.2753,41.3017,27000.0
2012-11-09 14:30:00,46.99,47.09,46.96,47.03,37900.0,41.3105,41.3984,41.2841,41.3457,37900.0
2012-11-09 14:40:00,47.03,47.1,47.03,47.06,61400.0,41.3457,41.4072,41.3457,41.372,61400.0
2012-11-09 14:50:00,47.06,47.1,46.99,47.05,76800.0,41.372,41.4072,41.3105,41.3632,76800.0
2012-11-09 15:00:00,47.05,47.06,46.98,47.01,40400.0,41.3632,41.372,41.3017,41.3281,40400.0
2012-11-09 15:10:00,47.01,47.09,46.98,47.02,104500.0,41.3281,41.3984,41.3017,41.3369,104500.0
2012-11-09 15:20:00,47.02,47.07,46.99,47.06,167300.0,41.3369,41.3808,41.3105,41.372,167300.0
2012-11-09 15:30:00,47.07,47.07,46.87,46.93,84000.0,41.3808,41.3808,41.205,41.2577,84000.0
2012-11-09 15:40:00,46.92,47.1,46.92,47.04,166100.0,41.249,41.4072,41.249,41.3545,166100.0
2012-11-09 15:50:00,47.03,47.04,46.91,46.97,172600.0,41.3457,41.3545,41.2402,41.2929,172600.0
2012-11-12 09:30:00,46.83,46.96,46.6,46.6,126200.0,41.1698,41.2841,40.9676,40.9676,126200.0
2012-11-12 09:40:00,46.6,46.65,46.46,46.5,103500.0,40.9676,41.0116,40.8446,40.8797,103500.0
2012-11-12 09:50:00,46.5,46.63,46.48,46.59,92300.0,40.8797,40.994,40.8621,40.9588,92300.0
2012-11-12 10:00:00,46.59,46.81,46.57,46.79,85800.0,40.9588,41.1523,40.9413,41.1347,85800.0
2012-11-12 10:10:00,46.78,46.83,46.72,46.79,39100.0,41.1259,41.1698,41.0731,41.1347,39100.0
2012-11-12 10:20:00,46.79,46.94,46.76,46.92,37300.0,41.1347,41.2665,41.1083,41.249,37300.0
2012-11-12 10:30:00,46.91,46.92,46.89,46.91,18000.0,41.2402,41.249,41.2226,41.2402,18000.0
2012-11-12 10:40:00,46.92,46.92,46.8,46.84,28200.0,41.249,41.249,41.1435,41.1786,28200.0
2012-11-12 10:50:00,46.83,46.94,46.81,46.88,95300.0,41.1698,41.2665,41.1523,41.2138,95300.0
2012-11-12 11:00:00,46.89,46.94,46.89,46.91,24900.0,41.2226,41.2665,41.2226,41.2402,24900.0
2012-11-12 11:10:00,46.91,46.94,46.84,46.84,19500.0,41.2402,41.2665,41.1786,41.1786,19500.0
2012-11-12 11:20:00,46.84,46.86,46.77,46.79,25900.0,41.1786,41.1962,41.1171,41.1347,25900.0
2012-11-12 11:30:00,46.79,46.8,46.7,46.73,21100.0,41.1347,41.1435,41.0555,41.0819,21100.0
2012-11-12 11:40:00,46.74,46.8,46.73,46.74,13600.0,41.0907,41.1435,41.0819,41.0907,13600.0
2012-11-12 11:50:00,46.74,46.79,46.73,46.78,32900.0,41.0907,41.1347,41.0819,41.1259,32900.0
2012-11-12 12:00:00,46.78,46.8,46.74,46.76,29700.0,41.1259,41.1435,41.0907,41.1083,29700.0
2012-11-12 12:10:00,46.76,46.82,46.75,46.76,28700.0,41.1083,41.161,41.0995,41.1083,28700.0
2012-11-12 12:20:00,46.76,46.79,46.75,46.77,28400.0,41.1083,41.1347,41.0995,41.1171,28400.0
2012-11-12 12:30:00,46.78,46.82,46.76,46.77,24700.0,41.1259,41.161,41.1083,41.1171,24700.0
2012-11-12 12:40:00,46.78,46.81,46.75,46.77,22600.0,41.1259,41.1523,41.0995,41.1171,22600.0
2012-11-12 12:50:00,46.76,46.78,46.74,46.77,45600.0,41.1083,41.1259,41.0907,41.1171,45600.0
2012-11-12 13:00:00,46.77,46.87,46.75,46.86,24400.0,41.1171,41.205,41.0995,41.1962,24400.0
2012-11-12 13:10:00,46.84,46.92,46.82,46.88,11100.0,41.1786,41.249,41.161,41.2138,11100.0
2012-11-12 13:20:00,46.87,46.93,46.8,46.9,50200.0,41.205,41.2577,41.1435,41.2314,50200.0
2012-11-12 13:30:00,46.87,46.88,46.8,46.83,14000.0,41.205,41.2138,41.1435,41.1698,14000.0
2012-11-12 13:40:00,46.83,46.85,46.77,46.77,19700.0,41.1698,41.1874,41.1171,41.1171,19700.0
2012-11-12 13:50:00,46.78,46.8,46.71,46.72,32800.0,41.1259,41.1435,41.0643,41.0731,32800.0
2012-11-12 14:00:00,46.72,46.72,46.66,46.66,27300.0,41.0731,41.0731,41.0204,41.0204,27300.0
2012-11-12 14:10:00,46.67,46.71,46.63,46.71,53900.0,41.0292,41.0643,40.994,41.0643,53900.0
2012-11-12 14:20:00,46.71,46.8,46.7,46.75,17200.0,41.0643,41.1435,41.0555,41.0995,17200.0
2012-11-12 14:30:00,46.75,46.77,46.67,46.7,27900.0,41.0995,41.1171,41.0292,41.0555,27900.0
2012-11-12 14:40:00,46.7,46.76,46.68,46.75,22000.0,41.0555,41.1083,41.038,41.0995,22000.0
2012-11-12 14:50:00,46.75,46.77,46.74,46.76,13400.0,41.0995,41.1171,41.0907,41.1083,13400.0
2012-11-12 15:00:00,46.77,46.8,46.74,46.74,28600.0,41.1171,41.1435,41.0907,41.0907,28600.0
2012-11-12 15:10:00,46.75,46.77,46.69,46.7,29400.0,41.0995,41.1171,41.0468,41.0555,29400.0
2012-11-12 15:20:00,46.7,46.75,46.69,46.72,36600.0,41.0555,41.0995,41.0468,41.0731,36600.0
2012-11-12 15:30:00,46.72,46.73,46.67,46.69,49500.0,41.0731,41.0819,41.0292,41.0468,49500.0
2012-11-12 15:40:00,46.69,46.69,46.63,46.63,62900.0,41.0468,41.0468,40.994,40.994,62900.0
2012-11-12 15:50:00,46.64,46.72,46.63,46.7,145400.0,41.0028,41.0731,40.994,41.0555,145400.0
2012-11-13 09:30:00,46.73,46.8,46.58,46.61,290300.0,41.0819,41.1435,40.9501,40.9764,290300.0
2012-11-13 09:40:00,46.61,46.63,46.53,46.53,282900.0,40.9764,40.994,40.9061,40.9061,282900.0
2012-11-13 09:50:00,46.53,46.58,46.52,46.53,148500.0,40.9061,40.9501,40.8973,40.9061,148500.0
2012-11-13 10:00:00,46.53,46.55,46.45,46.52,123400.0,40.9061,40.9237,40.8358,40.8973,123400.0
2012-11-13 10:10:00,46.53,46.71,46.53,46.64,51800.0,40.9061,41.0643,40.9061,41.0028,51800.0
2012-11-13 10:20:00,46.63,46.67,46.6,46.66,43500.0,40.994,41.0292,40.9676,41.0204,43500.0
2012-11-13 10:30:00,46.67,46.83,46.64,46.81,53000.0,41.0292,41.1698,41.0028,41.1523,53000.0
2012-11-13 10:40:00,46.82,47.09,46.82,47.09,96600.0,41.161,41.3984,41.161,41.3984,96600.0
2012-11-13 10:50:00,47.1,47.35,47.1,47.35,60200.0,41.4072,41.627,41.4072,41.627,60200.0
2012-11-13 11:00:00,47.33,47.41,47.3,47.37,38100.0,41.6094,41.6797,41.583,41.6446,38100.0
2012-11-13 11:10:00,47.38,47.47,47.28,47.3,59900.0,41.6534,41.7325,41.5654,41.583,59900.0
2012-11-13 11:20:00,47.3,47.32,47.18,47.18,40200.0,41.583,41.6006,41.4775,41.4775,40200.0
2012-11-13 11:30:00,47.18,47.2,46.96,47.03,194200.0,41.4775,41.4951,41.2841,41.3457,194200.0
2012-11-13 11:40:00,47.04,47.12,47.0,47.08,28800.0,41.3545,41.4248,41.3193,41.3896,28800.0
2012-11-13 11:50:00,47.08,47.11,47.01,47.06,22800.0,41.3896,41.416,41.3281,41.372,22800.0
2012-11-13 12:00:00,47.06,47.08,47.0,47.04,15400.0,41.372,41.3896,41.3193,41.3545,15400.0
2012-11-13 12:10:00,47.04,47.14,46.99,47.1,124500.0,41.3545,41.4424,41.3105,41.4072,124500.0
2012-11-13 12:20:00,47.11,47.16,47.05,47.09,59800.0,41.416,41.4599,41.3632,41.3984,59800.0
2012-11-13 12:30:00,47.1,47.11,47.03,47.11,28400.0,41.4072,41.416,41.3457,41.416,28400.0
2012-11-13 12:40:00,47.11,47.16,47.09,47.1,29800.0,41.416,41.4599,41.3984,41.4072,29800.0
2012-11-13 12:50:00,47.11,47.11,47.0,47.09,57300.0,41.416,41.416,41.3193,41.3984,57300.0
2012-11-13 13:00:00,47.09,47.16,46.98,47.13,123500.0,41.3984,41.4599,41.3017,41.4336,123500.0
2012-11-13 13:10:00,47.13,47.13,47.09,47.12,71900.0,41.4336,41.4336,41.3984,41.4248,71900.0
2012-11-13 13:20:00,47.11,47.19,47.08,47.13,45000.0,41.416,41.4863,41.3896,41.4336,45000.0
2012-11-13 13:30:00,47.12,47.13,47.08,47.08,82800.0,41.4248,41.4336,41.3896,41.3896,82800.0
2012-11-13 13:40:00,47.09,47.11,47.08,47.1,33900.0,41.3984,41.416,41.3896,41.4072,33900.0
2012-11-13 13:50:00,47.1,47.16,47.08,47.15,66400.0,41.4072,41.4599,41.3896,41.4512,66400.0
2012-11-13 14:00:00,47.15,47.18,47.09,47.12,60900.0,41.4512,41.4775,41.3984,41.4248,60900.0
2012-11-13 14:10:00,47.13,47.13,47.06,47.1,32100.0,41.4336,41.4336,41.372,41.4072,32100.0
2012-11-13 14:20:00,47.09,47.12,47.01,47.09,98800.0,41.3984,41.4248,41.3281,41.3984,98800.0
2012-11-13 14:30:00,47.09,47.1,46.98,46.99,70000.0,41.3984,41.4072,41.3017,41.3105,70000.0
2012-11-13 14:40:00,47.0,47.01,46.94,46.97,53800.0,41.3193,41.3281,41.2665,41.2929,53800.0
2012-11-13 14:50:00,46.96,47.01,46.8,46.84,155900.0,41.2841,41.3281,41.1435,41.1786,155900.0
2012-11-13 15:00:00,46.82,46.9,46.79,46.85,110700.0,41.161,41.2314,41.1347,41.1874,110700.0
2012-11-13 15:10:00,46.84,46.85,46.75,46.76,41800.0,41.1786,41.1874,41.0995,41.1083,41800.0
2012-11-13 15:20:00,46.76,46.81,46.69,46.76,44500.0,41.1083,41.1523,41.0468,41.1083,44500.0
2012-11-13 15:30:00,46.75,46.77,46.68,46.69,91000.0,41.0995,41.1171,41.038,41.0468,91000.0
2012-11-13 15:40:00,46.69,46.72,46.59,46.66,204100.0,41.0468,41.0731,40.9588,41.0204,204100.0
2012-11-13 15:50:00,46.66,46.69,46.57,46.6,181000.0,41.0204,41.0468,40.9413,40.9676,181000.0
2012-11-14 09:30:00,46.93,47.72,46.81,47.34,142400.0,41.2577,41.9523,41.1523,41.6182,142400.0
2012-11-14 09:40:00,47.28,47.35,47.0,47.33,170000.0,41.5654,41.627,41.3193,41.6094,170000.0
2012-11-14 09:50:00,47.3,47.38,47.26,47.31,64500.0,41.583,41.6534,41.5479,41.5918,64500.0
2012-11-14 10:00:00,47.29,47.55,47.26,47.5,87200.0,41.5742,41.8028,41.5479,41.7589,87200.0
2012-11-14 10:10:00,47.5,47.51,47.34,47.35,91000.0,41.7589,41.7676,41.6182,41.627,91000.0
2012-11-14 10:20:00,47.34,47.41,47.28,47.36,90600.0,41.6182,41.6797,41.5654,41.6358,90600.0
2012-11-14 10:30:00,47.33,47.35,47.2,47.2,67900.0,41.6094,41.627,41.4951,41.4951,67900.0
2012-11-14 10:40:00,47.19,47.22,47.16,47.18,26000.0,41.4863,41.5127,41.4599,41.4775,26000.0
2012-11-14 10:50:00,47.18,47.24,47.16,47.23,22300.0,41.4775,41.5303,41.4599,41.5215,22300.0
2012-11-14 11:00:00,47.23,47.24,47.04,47.16,36200.0,41.5215,41.5303,41.3545,41.4599,36200.0
2012-11-14 11:10:00,47.14,47.2,47.07,47.09,46400.0,41.4424,41.4951,41.3808,41.3984,46400.0
2012-11-14 11:20:00,47.1,47.25,47.1,47.23,26900.0,41.4072,41.5391,41.4072,41.5215,26900.0
2012-11-14 11:30:00,47.23,47.32,47.2,47.29,44600.0,41.5215,41.6006,41.4951,41.5742,44600.0
2012-11-14 11:40:00,47.29,47.47,47.26,47.47,78000.0,41.5742,41.7325,41.5479,41.7325,78000.0
2012-11-14 11:50:00,47.44,47.58,47.44,47.57,36400.0,41.7061,41.8292,41.7061,41.8204,36400.0
2012-11-14 12:00:00,47.57,47.58,47.51,47.58,35900.0,41.8204,41.8292,41.7676,41.8292,35900.0
2012-11-14 12:10:00,47.58,47.61,47.49,47.53,37100.0,41.8292,41.8556,41.7501,41.7852,37100.0
2012-11-14 12:20:00,47.51,47.57,47.45,47.52,52300.0,41.7676,41.8204,41.7149,41.7764,52300.0
2012-11-14 12:30:00,47.51,47.6,47.45,47.52,89900.0,41.7676,41.8468,41.7149,41.7764,89900.0
2012-11-14 12:40:00,47.52,47.55,47.46,47.51,30700.0,41.7764,41.8028,41.7237,41.7676,30700.0
2012-11-14 12:50:00,47.52,47.61,47.47,47.51,65500.0,41.7764,41.8556,41.7325,41.7676,65500.0
2012-11-14 13:00:00,47.5,47.54,47.43,47.5,70600.0,41.7589,41.794,41.6973,41.7589,70600.0
2012-11-14 13:10:00,47.5,47.5,47.41,47.43,38300.0,41.7589,41.7589,41.6797,41.6973,38300.0
2012-11-14 13:20:00,47.43,47.55,47.38,47.5,36000.0,41.6973,41.8028,41.6534,41.7589,36000.0
2012-11-14 13:30:00,47.5,47.58,47.5,47.58,44200.0,41.7589,41.8292,41.7589,41.8292,44200.0
2012-11-14 13:40:00,47.59,47.68,47.54,47.68,39900.0,41.838,41.9171,41.794,41.9171,39900.0
2012-11-14 13:50:00,47.68,47.72,47.64,47.7,29300.0,41.9171,41.9523,41.8819,41.9347,29300.0
2012-11-14 14:00:00,47.7,47.73,47.65,47.71,32200.0,41.9347,41.9611,41.8907,41.9435,32200.0
2012-11-14 14:10:00,47.71,47.71,47.49,47.5,64000.0,41.9435,41.9435,41.7501,41.7589,64000.0
2012-11-14 14:20:00,47.49,47.55,47.44,47.48,140300.0,41.7501,41.8028,41.7061,41.7413,140300.0
2012-11-14 14:30:00,47.47,47.53,47.41,47.52,49600.0,41.7325,41.7852,41.6797,41.7764,49600.0
2012-11-14 14:40:00,47.52,47.62,47.47,47.57,94400.0,41.7764,41.8644,41.7325,41.8204,94400.0
2012-11-14 14:50:00,47.57,47.68,47.56,47.62,72000.0,41.8204,41.9171,41.8116,41.8644,72000.0
2012-11-14 15:00:00,47.61,47.62,47.29,47.32,110500.0,41.8556,41.8644,41.5742,41.6006,110500.0
2012-11-14 15:10:00,47.33,47.41,47.32,47.34,87000.0,41.6094,41.6797,41.6006,41.6182,87000.0
2012-11-14 15:20:00,47.35,47.37,47.2,47.28,186400.0,41.627,41.6446,41.4951,41.5654,186400.0
2012-11-14 15:30:00,47.29,47.32,47.13,47.15,197200.0,41.5742,41.6006,41.4336,41.4512,197200.0
2012-11-14 15:40:00,47.15,47.16,47.0,47.05,379000.0,41.4512,41.4599,41.3193,41.3632,379000.0
2012-11-14 15:50:00,47.04,47.18,47.03,47.17,303100.0,41.3545,41.4775,41.3457,41.4687,303100.0
2012-11-15 09:30:00,47.4,47.7,47.25,47.5,377500.0,41.6709,41.9347,41.5391,41.7589,377500.0
2012-11-15 09:40:00,47.5,47.62,47.39,47.59,109300.0,41.7589,41.8644,41.6622,41.838,109300.0
2012-11-15 09:50:00,47.61,47.63,47.5,47.53,204200.0,41.8556,41.8731,41.7589,41.7852,204200.0
2012-11-15 10:00:00,47.53,47.58,47.48,47.5,259200.0,41.7852,41.8292,41.7413,41.7589,259200.0
2012-11-15 10:10:00,47.5,47.59,47.43,47.47,110100.0,41.7589,41.838,41.6973,41.7325,110100.0
2012-11-15 10:20:00,47.45,47.5,47.34,47.36,57600.0,41.7149,41.7589,41.6182,41.6358,57600.0
2012-11-15 10:30:00,47.36,47.42,47.34,47.39,43800.0,41.6358,41.6885,41.6182,41.6622,43800.0
2012-11-15 10:40:00,47.37,47.42,47.33,47.42,81300.0,41.6446,41.6885,41.6094,41.6885,81300.0
2012-11-15 10:50:00,47.42,47.51,47.41,47.49,165700.0,41.6885,41.7676,41.6797,41.7501,165700.0
2012-11-15 11:00:00,47.47,47.6,47.39,47.6,76000.0,41.7325,41.8468,41.6622,41.8468,76000.0
2012-11-15 11:10:00,47.6,47.67,47.52,47.6,65300.0,41.8468,41.9083,41.7764,41.8468,65300.0
2012-11-15 11:20:00,47.59,47.66,47.56,47.59,36800.0,41.838,41.8995,41.8116,41.838,36800.0
2012-11-15 11:30:00,47.58,47.81,47.57,47.8,75900.0,41.8292,42.0314,41.8204,42.0226,75900.0
2012-11-15 11:40:00,47.8,47.87,47.75,47.77,63300.0,42.0226,42.0841,41.9786,41.9962,63300.0
2012-11-15 11:50:00,47.77,47.86,47.72,47.85,71900.0,41.9962,42.0753,41.9523,42.0666,71900.0
2012-11-15 12:00:00,47.84,47.93,47.78,47.92,44200.0,42.0578,42.1369,42.005,42.1281,44200.0
2012-11-15 12:10:00,47.92,47.97,47.89,47.92,62600.0,42.1281,42.172,42.1017,42.1281,62600.0
2012-11-15 12:20:00,47.93,47.94,47.74,47.78,57200.0,42.1369,42.1457,41.9698,42.005,57200.0
2012-11-15 12:30:00,47.78,47.82,47.74,47.8,30200.0,42.005,42.0402,41.9698,42.0226,30200.0
2012-11-15 12:40:00,47.81,47.81,47.7,47.74,64200.0,42.0314,42.0314,41.9347,41.9698,64200.0
2012-11-15 12:50:00,47.73,47.73,47.62,47.67,103700.0,41.9611,41.9611,41.8644,41.9083,103700.0
2012-11-15 13:00:00,47.66,47.79,47.64,47.76,53600.0,41.8995,42.0138,41.8819,41.9874,53600.0
2012-11-15 13:10:00,47.77,47.79,47.7,47.74,22100.0,41.9962,42.0138,41.9347,41.9698,22100.0
2012-11-15 13:20:00,47.72,47.97,47.72,47.97,40100.0,41.9523,42.172,41.9523,42.172,40100.0
2012-11-15 13:30:00,47.97,48.07,47.93,48.07,38600.0,42.172,42.26,42.1369,42.26,38600.0
2012-11-15 13:40:00,48.07,48.08,47.98,48.0,59600.0,42.26,42.2688,42.1808,42.1984,59600.0
2012-11-15 13:50:00,48.0,48.05,47.98,48.0,67200.0,42.1984,42.2424,42.1808,42.1984,67200.0
2012-11-15 14:00:00,48.01,48.02,47.95,48.01,156800.0,42.2072,42.216,42.1545,42.2072,156800.0
2012-11-15 14:10:00,48.0,48.1,48.0,48.05,63200.0,42.1984,42.2863,42.1984,42.2424,63200.0
2012-11-15 14:20:00,48.04,48.07,48.0,48.05,68400.0,42.2336,42.26,42.1984,42.2424,68400.0
2012-11-15 14:30:00,48.05,48.07,47.93,48.04,114100.0,42.2424,42.26,42.1369,42.2336,114100.0
2012-11-15 14:40:00,48.02,48.02,47.95,48.0,54900.0,42.216,42.216,42.1545,42.1984,54900.0
2012-11-15 14:50:00,47.99,48.07,47.99,48.03,69300.0,42.1896,42.26,42.1896,42.2248,69300.0
2012-11-15 15:00:00,48.02,48.06,47.98,48.01,97200.0,42.216,42.2512,42.1808,42.2072,97200.0
2012-11-15 15:10:00,48.02,48.03,47.95,47.97,203900.0,42.216,42.2248,42.1545,42.172,203900.0
2012-11-15 15:20:00,47.96,48.03,47.91,47.92,222300.0,42.1633,42.2248,42.1193,42.1281,222300.0
2012-11-15 15:30:00,47.92,47.99,47.89,47.99,81100.0,42.1281,42.1896,42.1017,42.1896,81100.0
2012-11-15 15:40:00,47.98,48.0,47.83,47.91,309900.0,42.1808,42.1984,42.049,42.1193,309900.0
2012-11-15 15:50:00,47.9,47.97,47.88,47.96,185200.0,42.1105,42.172,42.0929,42.1633,185200.0
2012-11-16 09:30:00,47.91,48.14,47.81,48.11,74600.0,42.1193,42.3215,42.0314,42.2951,74600.0
2012-11-16 09:40:00,48.12,48.13,47.94,47.95,90400.0,42.3039,42.3127,42.1457,42.1545,90400.0
2012-11-16 09:50:00,47.95,48.09,47.94,48.05,76000.0,42.1545,42.2775,42.1457,42.2424,76000.0
2012-11-16 10:00:00,48.06,48.08,48.02,48.04,102400.0,42.2512,42.2688,42.216,42.2336,102400.0
2012-11-16 10:10:00,48.05,48.25,48.04,48.24,139500.0,42.2424,42.4182,42.2336,42.4094,139500.0
2012-11-16 10:20:00,48.24,48.43,48.24,48.4,104500.0,42.4094,42.5764,42.4094,42.5501,104500.0
2012-11-16 10:30:00,48.4,48.49,48.32,48.41,183500.0,42.5501,42.6292,42.4797,42.5589,183500.0
2012-11-16 10:40:00,48.4,48.43,48.32,48.32,165300.0,42.5501,42.5764,42.4797,42.4797,165300.0
2012-11-16 10:50:00,48.32,48.33,48.19,48.23,150400.0,42.4797,42.4885,42.3655,42.4006,150400.0
2012-11-16 11:00:00,48.23,48.26,48.2,48.2,142700.0,42.4006,42.427,42.3742,42.3742,142700.0
2012-11-16 11:10:00,48.19,48.34,48.18,48.31,77700.0,42.3655,42.4973,42.3567,42.471,77700.0
2012-11-16 11:20:00,48.31,48.44,48.31,48.43,77200.0,42.471,42.5852,42.471,42.5764,77200.0
2012-11-16 11:30:00,48.42,48.5,48.41,48.49,107700.0,42.5677,42.638,42.5589,42.6292,107700.0
2012-11-16 11:40:00,48.49,48.54,48.44,48.51,177100.0,42.6292,42.6732,42.5852,42.6468,177100.0
2012-11-16 11:50:00,48.52,48.6,48.49,48.53,74500.0,42.6556,42.7259,42.6292,42.6644,74500.0
2012-11-16 12:00:00,48.54,48.6,48.54,48.58,94500.0,42.6732,42.7259,42.6732,42.7083,94500.0
2012-11-16 12:10:00,48.58,48.59,48.54,48.54,55500.0,42.7083,42.7171,42.6732,42.6732,55500.0
2012-11-16 12:20:00,48.55,48.61,48.54,48.58,88800.0,42.6819,42.7347,42.6732,42.7083,88800.0
2012-11-16 12:30:00,48.58,48.67,48.57,48.66,84800.0,42.7083,42.7874,42.6995,42.7787,84800.0
2012-11-16 12:40:00,48.64,48.66,48.53,48.54,89200.0,42.7611,42.7787,42.6644,42.6732,89200.0
2012-11-16 12:50:00,48.54,48.61,48.53,48.55,80200.0,42.6732,42.7347,42.6644,42.6819,80200.0
2012-11-16 13:00:00,48.55,48.65,48.54,48.63,97800.0,42.6819,42.7699,42.6732,42.7523,97800.0
2012-11-16 13:10:00,48.64,48.66,48.59,48.62,74600.0,42.7611,42.7787,42.7171,42.7435,74600.0
2012-11-16 13:20:00,48.63,48.68,48.62,48.67,63300.0,42.7523,42.7962,42.7435,42.7874,63300.0
2012-11-16 13:30:00,48.67,48.68,48.62,48.63,62700.0,42.7874,42.7962,42.7435,42.7523,62700.0
2012-11-16 13:40:00,48.64,48.7,48.62,48.62,87800.0,42.7611,42.8138,42.7435,42.7435,87800.0
2012-11-16 13:50:00,48.63,48.69,48.61,48.65,81500.0,42.7523,42.805,42.7347,42.7699,81500.0
2012-11-16 14:00:00,48.65,48.72,48.63,48.67,90300.0,42.7699,42.8314,42.7523,42.7874,90300.0
2012-11-16 14:10:00,48.67,48.7,48.66,48.69,49900.0,42.7874,42.8138,42.7787,42.805,49900.0
2012-11-16 14:20:00,48.7,48.75,48.65,48.67,87800.0,42.8138,42.8578,42.7699,42.7874,87800.0
2012-11-16 14:30:00,48.67,48.68,48.6,48.65,115300.0,42.7874,42.7962,42.7259,42.7699,115300.0
2012-11-16 14:40:00,48.65,48.66,48.61,48.66,66800.0,42.7699,42.7787,42.7347,42.7787,66800.0
2012-11-16 14:50:00,48.66,48.72,48.65,48.66,90600.0,42.7787,42.8314,42.7699,42.7787,90600.0
2012-11-16 15:00:00,48.67,48.71,48.64,48.69,93500.0,42.7874,42.8226,42.7611,42.805,93500.0
2012-11-16 15:10:00,48.7,48.79,48.69,48.77,108200.0,42.8138,42.8929,42.805,42.8754,108200.0
2012-11-16 15:20:00,48.77,48.79,48.72,48.73,131700.0,42.8754,42.8929,42.8314,42.8402,131700.0
2012-11-16 15:30:00,48.73,48.78,48.72,48.77,131000.0,42.8402,42.8841,42.8314,42.8754,131000.0
2012-11-16 15:40:00,48.76,48.81,48.67,48.67,281300.0,42.8666,42.9105,42.7874,42.7874,281300.0
2012-11-16 15:50:00,48.68,48.78,48.6,48.69,336800.0,42.7962,42.8841,42.7259,42.805,336800.0
2012-11-19 09:30:00,48.7,48.85,48.5,48.75,143200.0,42.8138,42.9457,42.638,42.8578,143200.0
2012-11-19 09:40:00,48.78,48.95,48.6,48.6,114300.0,42.8841,43.0336,42.7259,42.7259,114300.0
2012-11-19 09:50:00,48.62,48.67,48.4,48.47,109600.0,42.7435,42.7874,42.5501,42.6116,109600.0
2012-11-19 10:00:00,48.47,48.6,48.42,48.42,135700.0,42.6116,42.7259,42.5677,42.5677,135700.0
2012-11-19 10:10:00,48.43,48.52,48.4,48.52,56900.0,42.5764,42.6556,42.5501,42.6556,56900.0
2012-11-19 10:20:00,48.51,48.54,48.38,48.44,86100.0,42.6468,42.6732,42.5325,42.5852,86100.0
2012-11-19 10:30:00,48.44,48.47,48.36,48.36,40600.0,42.5852,42.6116,42.5149,42.5149,40600.0
2012-11-19 10:40:00,48.35,48.48,48.34,48.43,71500.0,42.5061,42.6204,42.4973,42.5764,71500.0
2012-11-19 10:50:00,48.42,48.44,48.37,48.38,38300.0,42.5677,42.5852,42.5237,42.5325,38300.0
2012-11-19 11:00:00,48.4,48.4,48.36,48.37,22100.0,42.5501,42.5501,42.5149,42.5237,22100.0
2012-11-19 11:10:00,48.37,48.39,48.31,48.36,67800.0,42.5237,42.5413,42.471,42.5149,67800.0
2012-11-19 11:20:00,48.35,48.37,48.33,48.34,22200.0,42.5061,42.5237,42.4885,42.4973,22200.0
2012-11-19 11:30:00,48.35,48.37,48.31,48.34,32700.0,42.5061,42.5237,42.471,42.4973,32700.0
2012-11-19 11:40:00,48.34,48.39,48.33,48.37,32400.0,42.4973,42.5413,42.4885,42.5237,32400.0
2012-11-19 11:50:00,48.37,48.46,48.37,48.41,25800.0,42.5237,42.6028,42.5237,42.5589,25800.0
2012-11-19 12:00:00,48.41,48.45,48.38,48.41,26900.0,42.5589,42.594,42.5325,42.5589,26900.0
2012-11-19 12:10:00,48.41,48.44,48.39,48.44,36400.0,42.5589,42.5852,42.5413,42.5852,36400.0
2012-11-19 12:20:00,48.44,48.46,48.37,48.4,48300.0,42.5852,42.6028,42.5237,42.5501,48300.0
2012-11-19 12:30:00,48.38,48.54,48.38,48.45,52100.0,42.5325,42.6732,42.5325,42.594,52100.0
2012-11-19 12:40:00,48.46,48.56,48.45,48.46,55500.0,42.6028,42.6907,42.594,42.6028,55500.0
2012-11-19 12:50:00,48.46,48.46,48.41,48.44,27200.0,42.6028,42.6028,42.5589,42.5852,27200.0
2012-11-19 13:00:00,48.44,48.47,48.42,48.43,30200.0,42.5852,42.6116,42.5677,42.5764,30200.0
2012-11-19 13:10:00,48.44,48.45,48.42,48.45,22100.0,42.5852,42.594,42.5677,42.594,22100.0
2012-11-19 13:20:00,48.45,48.45,48.42,48.44,25100.0,42.594,42.594,42.5677,42.5852,25100.0
2012-11-19 13:30:00,48.44,48.49,48.43,48.48,27700.0,42.5852,42.6292,42.5764,42.6204,27700.0
2012-11-19 13:40:00,48.48,48.5,48.47,48.48,42600.0,42.6204,42.638,42.6116,42.6204,42600.0
2012-11-19 13:50:00,48.48,48.5,48.45,48.45,33100.0,42.6204,42.638,42.594,42.594,33100.0
2012-11-19 14:00:00,48.46,48.48,48.45,48.47,23600.0,42.6028,42.6204,42.594,42.6116,23600.0
2012-11-19 14:10:00,48.46,48.51,48.46,48.49,48200.0,42.6028,42.6468,42.6028,42.6292,48200.0
2012-11-19 14:20:00,48.49,48.51,48.48,48.48,36600.0,42.6292,42.6468,42.6204,42.6204,36600.0
2012-11-19 14:30:00,48.48,48.52,48.45,48.49,93800.0,42.6204,42.6556,42.594,42.6292,93800.0
2012-11-19 14:40:00,48.49,48.5,48.46,48.5,61300.0,42.6292,42.638,42.6028,42.638,61300.0
2012-11-19 14:50:00,48.5,48.5,48.38,48.39,47300.0,42.638,42.638,42.5325,42.5413,47300.0
2012-11-19 15:00:00,48.4,48.41,48.35,48.38,67300.0,42.5501,42.5589,42.5061,42.5325,67300.0
2012-11-19 15:10:00,48.38,48.44,48.37,48.44,59400.0,42.5325,42.5852,42.5237,42.5852,59400.0
2012-11-19 15:20:00,48.45,48.47,48.44,48.47,38700.0,42.594,42.6116,42.5852,42.6116,38700.0
2012-11-19 15:30:00,48.47,48.49,48.44,48.49,49300.0,42.6116,42.6292,42.5852,42.6292,49300.0
2012-11-19 15:40:00,48.49,48.49,48.41,48.42,87800.0,42.6292,42.6292,42.5589,42.5677,87800.0
2012-11-19 15:50:00,48.43,48.47,48.42,48.47,220500.0,42.5764,42.6116,42.5677,42.6116,220500.0
2012-11-20 09:30:00,48.43,48.57,48.24,48.25,89000.0,42.5764,42.6995,42.4094,42.4182,89000.0
2012-11-20 09:40:00,48.27,48.39,48.01,48.02,107300.0,42.4358,42.5413,42.2072,42.216,107300.0
2012-11-20 09:50:00,48.01,48.05,47.9,47.9,90700.0,42.2072,42.2424,42.1105,42.1105,90700.0
2012-11-20 10:00:00,47.9,47.9,47.68,47.71,130900.0,42.1105,42.1105,41.9171,41.9435,130900.0
2012-11-20 10:10:00,47.7,47.76,47.66,47.73,117800.0,41.9347,41.9874,41.8995,41.9611,117800.0
2012-11-20 10:20:00,47.73,47.94,47.72,47.94,72900.0,41.9611,42.1457,41.9523,42.1457,72900.0
2012-11-20 10:30:00,47.94,48.05,47.94,48.02,32700.0,42.1457,42.2424,42.1457,42.216,32700.0
2012-11-20 10:40:00,48.01,48.03,47.89,48.01,78800.0,42.2072,42.2248,42.1017,42.2072,78800.0
2012-11-20 10:50:00,48.0,48.01,47.9,47.91,47200.0,42.1984,42.2072,42.1105,42.1193,47200.0
2012-11-20 11:00:00,47.92,47.92,47.73,47.73,63700.0,42.1281,42.1281,41.9611,41.9611,63700.0
2012-11-20 11:10:00,47.73,47.83,47.73,47.78,36200.0,41.9611,42.049,41.9611,42.005,36200.0
2012-11-20 11:20:00,47.78,47.79,47.69,47.75,60500.0,42.005,42.0138,41.9259,41.9786,60500.0
2012-11-20 11:30:00,47.76,47.78,47.71,47.73,91700.0,41.9874,42.005,41.9435,41.9611,91700.0
2012-11-20 11:40:00,47.73,47.79,47.71,47.76,57300.0,41.9611,42.0138,41.9435,41.9874,57300.0
2012-11-20 11:50:00,47.76,47.8,47.73,47.74,64600.0,41.9874,42.0226,41.9611,41.9698,64600.0
2012-11-20 12:00:00,47.75,47.82,47.65,47.66,68900.0,41.9786,42.0402,41.8907,41.8995,68900.0
2012-11-20 12:10:00,47.66,47.67,47.57,47.58,52700.0,41.8995,41.9083,41.8204,41.8292,52700.0
2012-11-20 12:20:00,47.59,47.6,47.38,47.48,77400.0,41.838,41.8468,41.6534,41.7413,77400.0
2012-11-20 12:30:00,47.49,47.53,47.41,47.48,115800.0,41.7501,41.7852,41.6797,41.7413,115800.0
2012-11-20 12:40:00,47.46,47.67,47.44,47.66,125900.0,41.7237,41.9083,41.7061,41.8995,125900.0
2012-11-20 12:50:00,47.67,47.75,47.65,47.71,38200.0,41.9083,41.9786,41.8907,41.9435,38200.0
2012-11-20 13:00:00,47.69,47.73,47.66,47.67,37900.0,41.9259,41.9611,41.8995,41.9083,37900.0
2012-11-20 13:10:00,47.67,47.67,47.55,47.58,57100.0,41.9083,41.9083,41.8028,41.8292,57100.0
2012-11-20 13:20:00,47.58,47.66,47.49,47.51,46000.0,41.8292,41.8995,41.7501,41.7676,46000.0
2012-11-20 13:30:00,47.52,47.55,47.39,47.39,68300.0,41.7764,41.8028,41.6622,41.6622,68300.0
2012-11-20 13:40:00,47.39,47.42,47.35,47.41,80500.0,41.6622,41.6885,41.627,41.6797,80500.0
2012-11-20 13:50:00,47.41,47.57,47.41,47.57,41900.0,41.6797,41.8204,41.6797,41.8204,41900.0
2012-11-20 14:00:00,47.57,47.6,47.54,47.57,31700.0,41.8204,41.8468,41.794,41.8204,31700.0
2012-11-20 14:10:00,47.57,47.72,47.57,47.68,42000.0,41.8204,41.9523,41.8204,41.9171,42000.0
2012-11-20 14:20:00,47.69,47.69,47.59,47.66,47700.0,41.9259,41.9259,41.838,41.8995,47700.0
2012-11-20 14:30:00,47.66,47.66,47.6,47.64,53100.0,41.8995,41.8995,41.8468,41.8819,53100.0
2012-11-20 14:40:00,47.63,47.64,47.6,47.61,57600.0,41.8731,41.8819,41.8468,41.8556,57600.0
2012-11-20 14:50:00,47.6,47.67,47.6,47.67,64600.0,41.8468,41.9083,41.8468,41.9083,64600.0
2012-11-20 15:00:00,47.66,47.72,47.64,47.72,95900.0,41.8995,41.9523,41.8819,41.9523,95900.0
2012-11-20 15:10:00,47.7,47.72,47.54,47.55,185400.0,41.9347,41.9523,41.794,41.8028,185400.0
2012-11-20 15:20:00,47.55,47.57,47.46,47.56,130200.0,41.8028,41.8204,41.7237,41.8116,130200.0
2012-11-20 15:30:00,47.57,47.58,47.54,47.55,142900.0,41.8204,41.8292,41.794,41.8028,142900.0
2012-11-20 15:40:00,47.56,47.59,47.54,47.58,241000.0,41.8116,41.838,41.794,41.8292,241000.0
2012-11-20 15:50:00,47.57,47.62,47.55,47.58,368500.0,41.8204,41.8644,41.8028,41.8292,368500.0
2012-11-21 09:30:00,47.47,48.06,47.47,47.89,82600.0,41.7325,42.2512,41.7325,42.1017,82600.0
2012-11-21 09:40:00,47.88,47.92,47.74,47.83,56100.0,42.0929,42.1281,41.9698,42.049,56100.0
2012-11-21 09:50:00,47.84,47.97,47.76,47.79,45800.0,42.0578,42.172,41.9874,42.0138,45800.0
2012-11-21 10:00:00,47.8,47.82,47.7,47.71,49700.0,42.0226,42.0402,41.9347,41.9435,49700.0
2012-11-21 10:10:00,47.71,47.71,47.55,47.61,74800.0,41.9435,41.9435,41.8028,41.8556,74800.0
2012-11-21 10:20:00,47.63,47.68,47.58,47.65,60000.0,41.8731,41.9171,41.8292,41.8907,60000.0
2012-11-21 10:30:00,47.64,47.67,47.55,47.58,81700.0,41.8819,41.9083,41.8028,41.8292,81700.0
2012-11-21 10:40:00,47.58,47.58,47.42,47.51,50400.0,41.8292,41.8292,41.6885,41.7676,50400.0
2012-11-21 10:50:00,47.52,47.56,47.49,47.51,39400.0,41.7764,41.8116,41.7501,41.7676,39400.0
2012-11-21 11:00:00,47.52,47.63,47.45,47.63,33500.0,41.7764,41.8731,41.7149,41.8731,33500.0
2012-11-21 11:10:00,47.64,47.66,47.57,47.61,24900.0,41.8819,41.8995,41.8204,41.8556,24900.0
2012-11-21 11:20:00,47.6,47.62,47.55,47.56,28900.0,41.8468,41.8644,41.8028,41.8116,28900.0
2012-11-21 11:30:00,47.57,47.66,47.57,47.65,35500.0,41.8204,41.8995,41.8204,41.8907,35500.0
2012-11-21 11:40:00,47.65,47.65,47.58,47.59,27400.0,41.8907,41.8907,41.8292,41.838,27400.0
2012-11-21 11:50:00,47.6,47.68,47.6,47.64,54500.0,41.8468,41.9171,41.8468,41.8819,54500.0
2012-11-21 12:00:00,47.65,47.66,47.61,47.65,42800.0,41.8907,41.8995,41.8556,41.8907,42800.0
2012-11-21 12:10:00,47.65,47.73,47.63,47.73,54900.0,41.8907,41.9611,41.8731,41.9611,54900.0
2012-11-21 12:20:00,47.72,47.73,47.7,47.72,21300.0,41.9523,41.9611,41.9347,41.9523,21300.0
2012-11-21 12:30:00,47.72,47.76,47.67,47.74,41200.0,41.9523,41.9874,41.9083,41.9698,41200.0
2012-11-21 12:40:00,47.75,47.77,47.7,47.72,21100.0,41.9786,41.9962,41.9347,41.9523,21100.0
2012-11-21 12:50:00,47.72,47.73,47.68,47.69,22800.0,41.9523,41.9611,41.9171,41.9259,22800.0
2012-11-21 13:00:00,47.68,47.75,47.66,47.75,14000.0,41.9171,41.9786,41.8995,41.9786,14000.0
2012-11-21 13:10:00,47.75,47.75,47.71,47.72,18700.0,41.9786,41.9786,41.9435,41.9523,18700.0
2012-11-21 13:20:00,47.72,47.72,47.71,47.72,18000.0,41.9523,41.9523,41.9435,41.9523,18000.0
2012-11-21 13:30:00,47.72,47.8,47.71,47.77,27700.0,41.9523,42.0226,41.9435,41.9962,27700.0
2012-11-21 13:40:00,47.78,47.86,47.73,47.86,17500.0,42.005,42.0753,41.9611,42.0753,17500.0
2012-11-21 13:50:00,47.85,47.92,47.81,47.88,30900.0,42.0666,42.1281,42.0314,42.0929,30900.0
2012-11-21 14:00:00,47.88,47.95,47.87,47.94,18600.0,42.0929,42.1545,42.0841,42.1457,18600.0
2012-11-21 14:10:00,47.94,47.96,47.84,47.86,17200.0,42.1457,42.1633,42.0578,42.0753,17200.0
2012-11-21 14:20:00,47.87,47.88,47.81,47.87,15200.0,42.0841,42.0929,42.0314,42.0841,15200.0
2012-11-21 14:30:00,47.87,47.87,47.81,47.85,16500.0,42.0841,42.0841,42.0314,42.0666,16500.0
2012-11-21 14:40:00,47.86,47.9,47.85,47.86,30400.0,42.0753,42.1105,42.0666,42.0753,30400.0
2012-11-21 14:50:00,47.86,47.86,47.79,47.83,23500.0,42.0753,42.0753,42.0138,42.049,23500.0
2012-11-21 15:00:00,47.82,47.89,47.82,47.88,24000.0,42.0402,42.1017,42.0402,42.0929,24000.0
2012-11-21 15:10:00,47.88,47.92,47.8,47.92,37600.0,42.0929,42.1281,42.0226,42.1281,37600.0
2012-11-21 15:20:00,47.92,47.93,47.81,47.81,50400.0,42.1281,42.1369,42.0314,42.0314,50400.0
2012-11-21 15:30:00,47.81,47.95,47.8,47.94,35000.0,42.0314,42.1545,42.0226,42.1457,35000.0
2012-11-21 15:40:00,47.94,48.0,47.86,47.94,45800.0,42.1457,42.1984,42.0753,42.1457,45800.0
2012-11-21 15:50:00,47.94,48.0,47.88,48.0,101900.0,42.1457,42.1984,42.0929,42.1984,101900.0
2012-11-23 09:30:00,48.1,48.32,47.94,48.26,111200.0,42.2863,42.4797,42.1457,42.427,111200.0
2012-11-23 09:40:00,48.26,48.37,48.15,48.32,35200.0,42.427,42.5237,42.3303,42.4797,35200.0
2012-11-23 09:50:00,48.31,48.48,48.28,48.47,25100.0,42.471,42.6204,42.4446,42.6116,25100.0
2012-11-23 10:00:00,48.47,48.66,48.47,48.6,38200.0,42.6116,42.7787,42.6116,42.7259,38200.0
2012-11-23 10:10:00,48.59,48.66,48.48,48.53,25100.0,42.7171,42.7787,42.6204,42.6644,25100.0
2012-11-23 10:20:00,48.53,48.71,48.52,48.71,36200.0,42.6644,42.8226,42.6556,42.8226,36200.0
2012-11-23 10:30:00,48.72,48.74,48.64,48.71,62200.0,42.8314,42.849,42.7611,42.8226,62200.0
2012-11-23 10:40:00,48.7,48.71,48.6,48.6,42900.0,42.8138,42.8226,42.7259,42.7259,42900.0
2012-11-23 10:50:00,48.6,48.8,48.55,48.8,61800.0,42.7259,42.9017,42.6819,42.9017,61800.0
2012-11-23 11:00:00,48.8,48.81,48.76,48.8,41300.0,42.9017,42.9105,42.8666,42.9017,41300.0
2012-11-23 11:10:00,48.81,48.9,48.8,48.86,36700.0,42.9105,42.9896,42.9017,42.9545,36700.0
2012-11-23 11:20:00,48.85,48.86,48.8,48.84,47000.0,42.9457,42.9545,42.9017,42.9369,47000.0
2012-11-23 11:30:00,48.84,48.92,48.8,48.82,27200.0,42.9369,43.0072,42.9017,42.9193,27200.0
2012-11-23 11:40:00,48.84,48.87,48.81,48.87,27000.0,42.9369,42.9633,42.9105,42.9633,27000.0
2012-11-23 11:50:00,48.88,48.9,48.8,48.9,28100.0,42.9721,42.9896,42.9017,42.9896,28100.0
2012-11-23 12:00:00,48.9,48.9,48.81,48.81,39300.0,42.9896,42.9896,42.9105,42.9105,39300.0
2012-11-23 12:10:00,48.81,48.89,48.78,48.88,53000.0,42.9105,42.9809,42.8841,42.9721,53000.0
2012-11-23 12:20:00,48.87,48.89,48.83,48.89,35000.0,42.9633,42.9809,42.9281,42.9809,35000.0
2012-11-23 12:30:00,48.89,48.99,48.86,48.97,149800.0,42.9809,43.0688,42.9545,43.0512,149800.0
2012-11-23 12:40:00,48.98,49.14,48.96,49.14,83100.0,43.06,43.2006,43.0424,43.2006,83100.0
2012-11-23 12:50:00,49.12,49.47,49.11,49.41,305500.0,43.1831,43.4907,43.1743,43.438,305500.0
2012-11-26 09:30:00,49.31,49.38,48.91,49.14,116800.0,43.3501,43.4116,42.9984,43.2006,116800.0
2012-11-26 09:40:00,49.14,49.27,48.95,49.01,77700.0,43.2006,43.3149,43.0336,43.0863,77700.0
2012-11-26 09:50:00,49.02,49.34,49.02,49.24,77200.0,43.0951,43.3765,43.0951,43.2885,77200.0
2012-11-26 10:00:00,49.24,49.29,49.05,49.08,30300.0,43.2885,43.3325,43.1215,43.1479,30300.0
2012-11-26 10:10:00,49.09,49.12,48.83,48.89,71200.0,43.1567,43.1831,42.9281,42.9809,71200.0
2012-11-26 10:20:00,48.89,48.89,48.61,48.76,122700.0,42.9809,42.9809,42.7347,42.8666,122700.0
2012-11-26 10:30:00,48.77,49.1,48.77,49.06,69800.0,42.8754,43.1655,42.8754,43.1303,69800.0
2012-11-26 10:40:00,49.06,49.11,49.0,49.11,85600.0,43.1303,43.1743,43.0776,43.1743,85600.0
2012-11-26 10:50:00,49.09,49.2,49.07,49.16,59000.0,43.1567,43.2534,43.1391,43.2182,59000.0
2012-11-26 11:00:00,49.17,49.17,49.0,49.02,80300.0,43.227,43.227,43.0776,43.0951,80300.0
2012-11-26 11:10:00,49.01,49.07,48.95,49.0,94300.0,43.0863,43.1391,43.0336,43.0776,94300.0
2012-11-26 11:20:00,49.0,49.13,48.98,49.05,93800.0,43.0776,43.1918,43.06,43.1215,93800.0
2012-11-26 11:30:00,49.06,49.22,49.05,49.11,82500.0,43.1303,43.271,43.1215,43.1743,82500.0
2012-11-26 11:40:00,49.11,49.13,49.03,49.05,50700.0,43.1743,43.1918,43.1039,43.1215,50700.0
2012-11-26 11:50:00,49.05,49.06,49.02,49.04,42200.0,43.1215,43.1303,43.0951,43.1127,42200.0
2012-11-26 12:00:00,49.04,49.05,48.99,48.99,65500.0,43.1127,43.1215,43.0688,43.0688,65500.0
2012-11-26 12:10:00,48.99,49.03,48.96,48.99,89400.0,43.0688,43.1039,43.0424,43.0688,89400.0
2012-11-26 12:20:00,48.99,49.0,48.97,48.98,53700.0,43.0688,43.0776,43.0512,43.06,53700.0
2012-11-26 12:30:00,48.98,49.07,48.98,49.07,76900.0,43.06,43.1391,43.06,43.1391,76900.0
2012-11-26 12:40:00,49.06,49.08,49.02,49.03,49200.0,43.1303,43.1479,43.0951,43.1039,49200.0
2012-11-26 12:50:00,49.03,49.05,49.03,49.03,75900.0,43.1039,43.1215,43.1039,43.1039,75900.0
2012-11-26 13:00:00,49.04,49.08,49.03,49.07,90100.0,43.1127,43.1479,43.1039,43.1391,90100.0
2012-11-26 13:10:00,49.06,49.24,49.06,49.23,83900.0,43.1303,43.2885,43.1303,43.2798,83900.0
2012-11-26 13:20:00,49.24,49.29,49.19,49.28,115700.0,43.2885,43.3325,43.2446,43.3237,115700.0
2012-11-26 13:30:00,49.28,49.3,49.23,49.27,77300.0,43.3237,43.3413,43.2798,43.3149,77300.0
2012-11-26 13:40:00,49.27,49.31,49.23,49.26,120900.0,43.3149,43.3501,43.2798,43.3061,120900.0
2012-11-26 13:50:00,49.26,49.26,49.18,49.2,89200.0,43.3061,43.3061,43.2358,43.2534,89200.0
2012-11-26 14:00:00,49.21,49.22,49.03,49.2,110200.0,43.2622,43.271,43.1039,43.2534,110200.0
2012-11-26 14:10:00,49.2,49.3,49.19,49.29,50900.0,43.2534,43.3413,43.2446,43.3325,50900.0
2012-11-26 14:20:00,49.3,49.44,49.29,49.41,131400.0,43.3413,43.4644,43.3325,43.438,131400.0
2012-11-26 14:30:00,49.41,49.41,49.3,49.32,89800.0,43.438,43.438,43.3413,43.3589,89800.0
2012-11-26 14:40:00,49.32,49.36,49.28,49.34,73500.0,43.3589,43.394,43.3237,43.3765,73500.0
2012-11-26 14:50:00,49.34,49.45,49.32,49.43,115800.0,43.3765,43.4732,43.3589,43.4556,115800.0
2012-11-26 15:00:00,49.43,49.44,49.21,49.24,91200.0,43.4556,43.4644,43.2622,43.2885,91200.0
2012-11-26 15:10:00,49.24,49.25,49.12,49.19,107600.0,43.2885,43.2973,43.1831,43.2446,107600.0
2012-11-26 15:20:00,49.19,49.34,49.18,49.28,99700.0,43.2446,43.3765,43.2358,43.3237,99700.0
2012-11-26 15:30:00,49.28,49.31,49.2,49.22,47100.0,43.3237,43.3501,43.2534,43.271,47100.0
2012-11-26 15:40:00,49.22,49.28,49.2,49.21,124900.0,43.271,43.3237,43.2534,43.2622,124900.0
2012-11-26 15:50:00,49.21,49.35,49.2,49.31,219800.0,43.2622,43.3853,43.2534,43.3501,219800.0
2012-11-27 09:30:00,50.36,50.55,50.02,50.43,1986300.0,44.2732,44.4402,43.9743,44.3347,1986300.0
2012-11-27 09:40:00,50.41,50.45,50.22,50.36,644100.0,44.3171,44.3523,44.1501,44.2732,644100.0
2012-11-27 09:50:00,50.36,50.39,50.06,50.13,507500.0,44.2732,44.2996,44.0094,44.071,507500.0
2012-11-27 10:00:00,50.13,50.3,50.06,50.22,355800.0,44.071,44.2204,44.0094,44.1501,355800.0
2012-11-27 10:10:00,50.21,50.22,49.76,49.94,612500.0,44.1413,44.1501,43.7457,43.9039,612500.0
2012-11-27 10:20:00,49.94,49.95,49.63,49.73,345800.0,43.9039,43.9127,43.6314,43.7193,345800.0
2012-11-27 10:30:00,49.72,49.85,49.58,49.63,246300.0,43.7105,43.8248,43.5875,43.6314,246300.0
2012-11-27 10:40:00,49.63,49.82,49.49,49.81,434200.0,43.6314,43.7984,43.5083,43.7897,434200.0
2012-11-27 10:50:00,49.82,49.89,49.61,49.68,206700.0,43.7984,43.86,43.6138,43.6754,206700.0
2012-11-27 11:00:00,49.69,49.78,49.56,49.59,158800.0,43.6842,43.7633,43.5699,43.5962,158800.0
2012-11-27 11:10:00,49.6,49.71,49.56,49.7,208700.0,43.605,43.7017,43.5699,43.6929,208700.0
2012-11-27 11:20:00,49.72,49.78,49.64,49.66,260000.0,43.7105,43.7633,43.6402,43.6578,260000.0
2012-11-27 11:30:00,49.65,49.92,49.65,49.89,156300.0,43.649,43.8864,43.649,43.86,156300.0
2012-11-27 11:40:00,49.89,49.9,49.81,49.88,131200.0,43.86,43.8688,43.7897,43.8512,131200.0
2012-11-27 11:50:00,49.88,49.92,49.84,49.89,133100.0,43.8512,43.8864,43.816,43.86,133100.0
2012-11-27 12:00:00,49.88,49.91,49.79,49.81,130400.0,43.8512,43.8776,43.7721,43.7897,130400.0
2012-11-27 12:10:00,49.81,49.84,49.79,49.83,94400.0,43.7897,43.816,43.7721,43.8072,94400.0
2012-11-27 12:20:00,49.84,49.88,49.76,49.79,173100.0,43.816,43.8512,43.7457,43.7721,173100.0
2012-11-27 12:30:00,49.79,49.94,49.78,49.91,86500.0,43.7721,43.9039,43.7633,43.8776,86500.0
2012-11-27 12:40:00,49.92,49.93,49.83,49.88,129000.0,43.8864,43.8952,43.8072,43.8512,129000.0
2012-11-27 12:50:00,49.88,49.89,49.78,49.84,95800.0,43.8512,43.86,43.7633,43.816,95800.0
2012-11-27 13:00:00,49.84,49.84,49.72,49.79,117600.0,43.816,43.816,43.7105,43.7721,117600.0
2012-11-27 13:10:00,49.79,49.83,49.62,49.63,112900.0,43.7721,43.8072,43.6226,43.6314,112900.0
2012-11-27 13:20:00,49.62,49.68,49.55,49.65,133900.0,43.6226,43.6754,43.5611,43.649,133900.0
2012-11-27 13:30:00,49.65,49.78,49.61,49.66,103400.0,43.649,43.7633,43.6138,43.6578,103400.0
2012-11-27 13:40:00,49.66,49.68,49.51,49.52,163500.0,43.6578,43.6754,43.5259,43.5347,163500.0
2012-11-27 13:50:00,49.51,49.52,49.12,49.26,392000.0,43.5259,43.5347,43.1831,43.3061,392000.0
2012-11-27 14:00:00,49.24,49.33,49.16,49.18,220600.0,43.2885,43.3677,43.2182,43.2358,220600.0
2012-11-27 14:10:00,49.18,49.34,49.17,49.31,179300.0,43.2358,43.3765,43.227,43.3501,179300.0
2012-11-27 14:20:00,49.3,49.39,49.24,49.25,94800.0,43.3413,43.4204,43.2885,43.2973,94800.0
2012-11-27 14:30:00,49.25,49.42,49.25,49.41,70000.0,43.2973,43.4468,43.2973,43.438,70000.0
2012-11-27 14:40:00,49.42,49.52,49.37,49.47,133700.0,43.4468,43.5347,43.4028,43.4907,133700.0
2012-11-27 14:50:00,49.47,49.61,49.47,49.57,122200.0,43.4907,43.6138,43.4907,43.5787,122200.0
2012-11-27 15:00:00,49.57,49.57,49.39,49.52,110500.0,43.5787,43.5787,43.4204,43.5347,110500.0
2012-11-27 15:10:00,49.52,49.56,49.49,49.51,160300.0,43.5347,43.5699,43.5083,43.5259,160300.0
2012-11-27 15:20:00,49.51,49.57,49.49,49.57,110600.0,43.5259,43.5787,43.5083,43.5787,110600.0
2012-11-27 15:30:00,49.57,49.6,49.49,49.54,195200.0,43.5787,43.605,43.5083,43.5523,195200.0
2012-11-27 15:40:00,49.55,49.58,49.51,49.56,222200.0,43.5611,43.5875,43.5259,43.5699,222200.0
2012-11-27 15:50:00,49.56,49.56,49.36,49.51,381900.0,43.5699,43.5699,43.394,43.5259,381900.0
2012-11-28 09:30:00,49.51,49.6,49.3,49.48,148700.0,43.5259,43.605,43.3413,43.4995,148700.0
2012-11-28 09:40:00,49.49,49.66,49.48,49.66,108800.0,43.5083,43.6578,43.4995,43.6578,108800.0
2012-11-28 09:50:00,49.66,49.68,49.61,49.68,158600.0,43.6578,43.6754,43.6138,43.6754,158600.0
2012-11-28 10:00:00,49.69,49.71,49.56,49.71,116700.0,43.6842,43.7017,43.5699,43.7017,116700.0
2012-11-28 10:10:00,49.7,49.81,49.68,49.79,94900.0,43.6929,43.7897,43.6754,43.7721,94900.0
2012-11-28 10:20:00,49.78,49.84,49.64,49.65,167500.0,43.7633,43.816,43.6402,43.649,167500.0
2012-11-28 10:30:00,49.66,49.76,49.63,49.7,146400.0,43.6578,43.7457,43.6314,43.6929,146400.0
2012-11-28 10:40:00,49.7,49.72,49.6,49.6,119300.0,43.6929,43.7105,43.605,43.605,119300.0
2012-11-28 10:50:00,49.59,49.61,49.53,49.57,55500.0,43.5962,43.6138,43.5435,43.5787,55500.0
2012-11-28 11:00:00,49.57,49.66,49.56,49.63,75700.0,43.5787,43.6578,43.5699,43.6314,75700.0
2012-11-28 11:10:00,49.65,49.66,49.6,49.65,51200.0,43.649,43.6578,43.605,43.649,51200.0
2012-11-28 11:20:00,49.65,49.66,49.61,49.64,105500.0,43.649,43.6578,43.6138,43.6402,105500.0
2012-11-28 11:30:00,49.64,49.65,49.59,49.61,55000.0,43.6402,43.649,43.5962,43.6138,55000.0
2012-11-28 11:40:00,49.62,49.62,49.57,49.58,53100.0,43.6226,43.6226,43.5787,43.5875,53100.0
2012-11-28 11:50:00,49.6,49.61,49.56,49.6,78000.0,43.605,43.6138,43.5699,43.605,78000.0
2012-11-28 12:00:00,49.59,49.61,49.5,49.53,181200.0,43.5962,43.6138,43.5171,43.5435,181200.0
2012-11-28 12:10:00,49.52,49.55,49.48,49.53,81600.0,43.5347,43.5611,43.4995,43.5435,81600.0
2012-11-28 12:20:00,49.53,49.59,49.52,49.53,91900.0,43.5435,43.5962,43.5347,43.5435,91900.0
2012-11-28 12:30:00,49.53,49.56,49.52,49.53,57900.0,43.5435,43.5699,43.5347,43.5435,57900.0
2012-11-28 12:40:00,49.53,49.55,49.52,49.55,44300.0,43.5435,43.5611,43.5347,43.5611,44300.0
2012-11-28 12:50:00,49.54,49.55,49.52,49.54,38100.0,43.5523,43.5611,43.5347,43.5523,38100.0
2012-11-28 13:00:00,49.54,49.56,49.52,49.55,68700.0,43.5523,43.5699,43.5347,43.5611,68700.0
2012-11-28 13:10:00,49.55,49.58,49.53,49.55,55200.0,43.5611,43.5875,43.5435,43.5611,55200.0
2012-11-28 13:20:00,49.55,49.58,49.52,49.57,64400.0,43.5611,43.5875,43.5347,43.5787,64400.0
2012-11-28 13:30:00,49.58,49.58,49.55,49.55,84400.0,43.5875,43.5875,43.5611,43.5611,84400.0
2012-11-28 13:40:00,49.56,49.62,49.55,49.6,183200.0,43.5699,43.6226,43.5611,43.605,183200.0
2012-11-28 13:50:00,49.6,49.65,49.59,49.65,136800.0,43.605,43.649,43.5962,43.649,136800.0
2012-11-28 14:00:00,49.65,49.66,49.6,49.62,126500.0,43.649,43.6578,43.605,43.6226,126500.0
2012-11-28 14:10:00,49.63,49.66,49.5,49.53,84900.0,43.6314,43.6578,43.5171,43.5435,84900.0
2012-11-28 14:20:00,49.54,49.59,49.51,49.55,24900.0,43.5523,43.5962,43.5259,43.5611,24900.0
2012-11-28 14:30:00,49.55,49.59,49.49,49.5,108600.0,43.5611,43.5962,43.5083,43.5171,108600.0
2012-11-28 14:40:00,49.5,49.57,49.48,49.56,112200.0,43.5171,43.5787,43.4995,43.5699,112200.0
2012-11-28 14:50:00,49.56,49.57,49.54,49.55,106500.0,43.5699,43.5787,43.5523,43.5611,106500.0
2012-11-28 15:00:00,49.54,49.58,49.49,49.57,140800.0,43.5523,43.5875,43.5083,43.5787,140800.0
2012-11-28 15:10:00,49.57,49.6,49.48,49.5,220300.0,43.5787,43.605,43.4995,43.5171,220300.0
2012-11-28 15:20:00,49.5,49.59,49.49,49.55,134700.0,43.5171,43.5962,43.5083,43.5611,134700.0
2012-11-28 15:30:00,49.55,49.57,49.48,49.53,198800.0,43.5611,43.5787,43.4995,43.5435,198800.0
2012-11-28 15:40:00,49.53,49.58,49.5,49.54,179900.0,43.5435,43.5875,43.5171,43.5523,179900.0
2012-11-28 15:50:00,49.54,49.66,49.53,49.59,306500.0,43.5523,43.6578,43.5435,43.5962,306500.0
2012-11-29 09:30:00,49.71,50.12,49.62,50.04,675700.0,43.7017,44.0622,43.6226,43.9919,675700.0
2012-11-29 09:40:00,50.03,50.09,49.73,49.8,415900.0,43.9831,44.0358,43.7193,43.7809,415900.0
2012-11-29 09:50:00,49.78,49.97,49.63,49.9,274200.0,43.7633,43.9303,43.6314,43.8688,274200.0
2012-11-29 10:00:00,49.91,49.98,49.77,49.85,400700.0,43.8776,43.9391,43.7545,43.8248,400700.0
2012-11-29 10:10:00,49.86,49.93,49.82,49.87,231300.0,43.8336,43.8952,43.7984,43.8424,231300.0
2012-11-29 10:20:00,49.87,49.97,49.86,49.9,239900.0,43.8424,43.9303,43.8336,43.8688,239900.0
2012-11-29 10:30:00,49.9,49.93,49.86,49.91,162900.0,43.8688,43.8952,43.8336,43.8776,162900.0
2012-11-29 10:40:00,49.9,49.97,49.86,49.95,218800.0,43.8688,43.9303,43.8336,43.9127,218800.0
2012-11-29 10:50:00,49.95,49.97,49.87,49.88,127000.0,43.9127,43.9303,43.8424,43.8512,127000.0
2012-11-29 11:00:00,49.87,49.99,49.84,49.89,227900.0,43.8424,43.9479,43.816,43.86,227900.0
2012-11-29 11:10:00,49.89,49.94,49.81,49.84,124000.0,43.86,43.9039,43.7897,43.816,124000.0
2012-11-29 11:20:00,49.85,49.96,49.84,49.92,186200.0,43.8248,43.9215,43.816,43.8864,186200.0
2012-11-29 11:30:00,49.92,49.92,49.8,49.83,130900.0,43.8864,43.8864,43.7809,43.8072,130900.0
2012-11-29 11:40:00,49.83,49.88,49.75,49.78,133300.0,43.8072,43.8512,43.7369,43.7633,133300.0
2012-11-29 11:50:00,49.78,49.96,49.77,49.88,299100.0,43.7633,43.9215,43.7545,43.8512,299100.0
2012-11-29 12:00:00,49.9,49.92,49.82,49.9,146700.0,43.8688,43.8864,43.7984,43.8688,146700.0
2012-11-29 12:10:00,49.9,50.01,49.84,49.91,161800.0,43.8688,43.9655,43.816,43.8776,161800.0
2012-11-29 12:20:00,49.91,50.05,49.91,50.03,214500.0,43.8776,44.0006,43.8776,43.9831,214500.0
2012-11-29 12:30:00,50.02,50.16,49.99,50.09,280200.0,43.9743,44.0974,43.9479,44.0358,280200.0
2012-11-29 12:40:00,50.11,50.2,50.03,50.05,181800.0,44.0534,44.1325,43.9831,44.0006,181800.0
2012-11-29 12:50:00,50.06,50.15,50.04,50.11,149100.0,44.0094,44.0886,43.9919,44.0534,149100.0
2012-11-29 13:00:00,50.09,50.12,50.01,50.09,126600.0,44.0358,44.0622,43.9655,44.0358,126600.0
2012-11-29 13:10:00,50.08,50.2,49.99,50.1,188600.0,44.027,44.1325,43.9479,44.0446,188600.0
2012-11-29 13:20:00,50.1,50.1,50.0,50.06,110700.0,44.0446,44.0446,43.9567,44.0094,110700.0
2012-11-29 13:30:00,50.04,50.13,49.96,49.98,170400.0,43.9919,44.071,43.9215,43.9391,170400.0
2012-11-29 13:40:00,49.97,50.06,49.94,49.95,121300.0,43.9303,44.0094,43.9039,43.9127,121300.0
2012-11-29 13:50:00,49.95,50.03,49.95,50.01,82100.0,43.9127,43.9831,43.9127,43.9655,82100.0
2012-11-29 14:00:00,50.01,50.08,49.99,50.07,105700.0,43.9655,44.027,43.9479,44.0182,105700.0
2012-11-29 14:10:00,50.07,50.17,49.92,50.17,151800.0,44.0182,44.1061,43.8864,44.1061,151800.0
2012-11-29 14:20:00,50.17,50.25,50.08,50.18,207200.0,44.1061,44.1765,44.027,44.1149,207200.0
2012-11-29 14:30:00,50.18,50.34,50.08,50.14,325100.0,44.1149,44.2556,44.027,44.0798,325100.0
2012-11-29 14:40:00,50.14,50.3,49.99,50.02,222800.0,44.0798,44.2204,43.9479,43.9743,222800.0
2012-11-29 14:50:00,50.03,50.14,49.99,50.09,143300.0,43.9831,44.0798,43.9479,44.0358,143300.0
2012-11-29 15:00:00,50.08,50.19,50.05,50.08,173500.0,44.027,44.1237,44.0006,44.027,173500.0
2012-11-29 15:10:00,50.08,50.15,49.99,50.0,181000.0,44.027,44.0886,43.9479,43.9567,181000.0
2012-11-29 15:20:00,50.0,50.05,49.97,50.0,288300.0,43.9567,44.0006,43.9303,43.9567,288300.0
2012-11-29 15:30:00,50.0,50.04,49.97,50.0,217300.0,43.9567,43.9919,43.9303,43.9567,217300.0
2012-11-29 15:40:00,50.0,50.12,49.98,50.12,441900.0,43.9567,44.0622,43.9391,44.0622,441900.0
2012-11-29 15:50:00,50.12,50.15,49.83,49.85,917200.0,44.0622,44.0886,43.8072,43.8248,917200.0
2012-11-30 09:30:00,50.7,50.8,50.04,50.15,1356200.0,44.5721,44.66,43.9919,44.0886,1356200.0
2012-11-30 09:40:00,50.15,50.45,50.0,50.43,814300.0,44.0886,44.3523,43.9567,44.3347,814300.0
2012-11-30 09:50:00,50.44,50.53,50.41,50.46,424300.0,44.3435,44.4226,44.3171,44.3611,424300.0
2012-11-30 10:00:00,50.48,50.53,50.35,50.38,483900.0,44.3787,44.4226,44.2644,44.2908,483900.0
2012-11-30 10:10:00,50.4,50.59,50.38,50.5,381100.0,44.3083,44.4754,44.2908,44.3963,381100.0
2012-11-30 10:20:00,50.5,50.59,50.48,50.58,422100.0,44.3963,44.4754,44.3787,44.4666,422100.0
2012-11-30 10:30:00,50.57,50.65,50.51,50.6,393200.0,44.4578,44.5281,44.405,44.4842,393200.0
2012-11-30 10:40:00,50.61,50.71,50.59,50.6,423200.0,44.493,44.5809,44.4754,44.4842,423200.0
2012-11-30 10:50:00,50.6,50.61,50.41,50.45,287300.0,44.4842,44.493,44.3171,44.3523,287300.0
2012-11-30 11:00:00,50.45,50.49,50.36,50.38,332100.0,44.3523,44.3875,44.2732,44.2908,332100.0
2012-11-30 11:10:00,50.39,50.42,50.36,50.4,314600.0,44.2996,44.3259,44.2732,44.3083,314600.0
2012-11-30 11:20:00,50.41,50.41,50.26,50.27,214000.0,44.3171,44.3171,44.1853,44.1941,214000.0
2012-11-30 11:30:00,50.27,50.27,50.0,50.12,398300.0,44.1941,44.1941,43.9567,44.0622,398300.0
2012-11-30 11:40:00,50.12,50.2,50.03,50.08,320600.0,44.0622,44.1325,43.9831,44.027,320600.0
2012-11-30 11:50:00,50.07,50.24,50.06,50.2,274000.0,44.0182,44.1677,44.0094,44.1325,274000.0
2012-11-30 12:00:00,50.21,50.24,50.15,50.16,305900.0,44.1413,44.1677,44.0886,44.0974,305900.0
2012-11-30 12:10:00,50.15,50.16,50.12,50.13,351900.0,44.0886,44.0974,44.0622,44.071,351900.0
2012-11-30 12:20:00,50.13,50.13,50.08,50.09,367800.0,44.071,44.071,44.027,44.0358,367800.0
2012-11-30 12:30:00,50.09,50.14,50.08,50.12,192200.0,44.0358,44.0798,44.027,44.0622,192200.0
2012-11-30 12:40:00,50.12,50.12,50.08,50.08,257000.0,44.0622,44.0622,44.027,44.027,257000.0
2012-11-30 12:50:00,50.08,50.08,50.03,50.03,192600.0,44.027,44.027,43.9831,43.9831,192600.0
2012-11-30 13:00:00,50.03,50.03,49.92,49.97,251500.0,43.9831,43.9831,43.8864,43.9303,251500.0
2012-11-30 13:10:00,49.98,50.01,49.97,49.98,214100.0,43.9391,43.9655,43.9303,43.9391,214100.0
2012-11-30 13:20:00,49.98,50.12,49.96,50.11,354600.0,43.9391,44.0622,43.9215,44.0534,354600.0
2012-11-30 13:30:00,50.11,50.2,50.08,50.15,344400.0,44.0534,44.1325,44.027,44.0886,344400.0
2012-11-30 13:40:00,50.15,50.34,50.14,50.23,403200.0,44.0886,44.2556,44.0798,44.1589,403200.0
2012-11-30 13:50:00,50.24,50.45,50.23,50.45,474100.0,44.1677,44.3523,44.1589,44.3523,474100.0
2012-11-30 14:00:00,50.45,50.49,50.36,50.39,361800.0,44.3523,44.3875,44.2732,44.2996,361800.0
2012-11-30 14:10:00,50.38,50.39,50.23,50.28,324300.0,44.2908,44.2996,44.1589,44.2028,324300.0
2012-11-30 14:20:00,50.29,50.4,50.26,50.3,359600.0,44.2116,44.3083,44.1853,44.2204,359600.0
2012-11-30 14:30:00,50.3,50.45,50.3,50.34,384000.0,44.2204,44.3523,44.2204,44.2556,384000.0
2012-11-30 14:40:00,50.33,50.4,50.3,50.36,372900.0,44.2468,44.3083,44.2204,44.2732,372900.0
2012-11-30 14:50:00,50.35,50.4,50.34,50.38,427900.0,44.2644,44.3083,44.2556,44.2908,427900.0
2012-11-30 15:00:00,50.37,50.38,50.24,50.34,596400.0,44.282,44.2908,44.1677,44.2556,596400.0
2012-11-30 15:10:00,50.36,50.52,50.35,50.48,724600.0,44.2732,44.4138,44.2644,44.3787,724600.0
2012-11-30 15:20:00,50.48,50.56,50.42,50.55,637000.0,44.3787,44.449,44.3259,44.4402,637000.0
2012-11-30 15:30:00,50.55,50.6,50.41,50.41,983500.0,44.4402,44.4842,44.3171,44.3171,983500.0
2012-11-30 15:40:00,50.41,50.42,49.85,49.86,2269700.0,44.3171,44.3259,43.8248,43.8336,2269700.0
2012-11-30 15:50:00,49.86,50.19,49.8,49.85,4640300.0,43.8336,44.1237,43.7809,43.8248,4640300.0
2012-12-03 09:30:00,50.04,50.24,49.7,49.77,570000.0,43.9919,44.1677,43.6929,43.7545,570000.0
2012-12-03 09:40:00,49.78,49.81,49.62,49.64,287300.0,43.7633,43.7897,43.6226,43.6402,287300.0
2012-12-03 09:50:00,49.63,49.79,49.6,49.66,217500.0,43.6314,43.7721,43.605,43.6578,217500.0
2012-12-03 10:00:00,49.65,49.75,49.5,49.51,436700.0,43.649,43.7369,43.5171,43.5259,436700.0
2012-12-03 10:10:00,49.51,49.63,49.51,49.53,272900.0,43.5259,43.6314,43.5259,43.5435,272900.0
2012-12-03 10:20:00,49.52,49.59,49.5,49.5,248800.0,43.5347,43.5962,43.5171,43.5171,248800.0
2012-12-03 10:30:00,49.51,49.69,49.44,49.5,293000.0,43.5259,43.6842,43.4644,43.5171,293000.0
2012-12-03 10:40:00,49.5,49.64,49.5,49.55,220900.0,43.5171,43.6402,43.5171,43.5611,220900.0
2012-12-03 10:50:00,49.55,49.57,49.46,49.5,184300.0,43.5611,43.5787,43.482,43.5171,184300.0
2012-12-03 11:00:00,49.51,49.53,49.46,49.47,178100.0,43.5259,43.5435,43.482,43.4907,178100.0
2012-12-03 11:10:00,49.48,49.5,49.36,49.4,201500.0,43.4995,43.5171,43.394,43.4292,201500.0
2012-12-03 11:20:00,49.4,49.41,49.34,49.37,162700.0,43.4292,43.438,43.3765,43.4028,162700.0
2012-12-03 11:30:00,49.37,49.48,49.35,49.47,178800.0,43.4028,43.4995,43.3853,43.4907,178800.0
2012-12-03 11:40:00,49.47,49.5,49.38,49.43,161500.0,43.4907,43.5171,43.4116,43.4556,161500.0
2012-12-03 11:50:00,49.42,49.45,49.4,49.44,128600.0,43.4468,43.4732,43.4292,43.4644,128600.0
2012-12-03 12:00:00,49.44,49.44,49.36,49.36,88100.0,43.4644,43.4644,43.394,43.394,88100.0
2012-12-03 12:10:00,49.37,49.41,49.36,49.38,76400.0,43.4028,43.438,43.394,43.4116,76400.0
2012-12-03 12:20:00,49.37,49.42,49.32,49.32,78800.0,43.4028,43.4468,43.3589,43.3589,78800.0
2012-12-03 12:30:00,49.32,49.36,49.26,49.26,117800.0,43.3589,43.394,43.3061,43.3061,117800.0
2012-12-03 12:40:00,49.26,49.34,49.19,49.19,80400.0,43.3061,43.3765,43.2446,43.2446,80400.0
2012-12-03 12:50:00,49.19,49.29,49.17,49.23,95300.0,43.2446,43.3325,43.227,43.2798,95300.0
2012-12-03 13:00:00,49.23,49.23,48.93,49.11,305900.0,43.2798,43.2798,43.016,43.1743,305900.0
2012-12-03 13:10:00,49.12,49.16,49.02,49.06,177600.0,43.1831,43.2182,43.0951,43.1303,177600.0
2012-12-03 13:20:00,49.06,49.09,49.0,49.03,134300.0,43.1303,43.1567,43.0776,43.1039,134300.0
2012-12-03 13:30:00,49.04,49.14,49.03,49.13,102200.0,43.1127,43.2006,43.1039,43.1918,102200.0
2012-12-03 13:40:00,49.13,49.14,49.08,49.09,116000.0,43.1918,43.2006,43.1479,43.1567,116000.0
2012-12-03 13:50:00,49.09,49.17,49.08,49.13,132200.0,43.1567,43.227,43.1479,43.1918,132200.0
2012-12-03 14:00:00,49.12,49.16,49.06,49.11,118500.0,43.1831,43.2182,43.1303,43.1743,118500.0
2012-12-03 14:10:00,49.13,49.13,49.02,49.04,94300.0,43.1918,43.1918,43.0951,43.1127,94300.0
2012-12-03 14:20:00,49.03,49.12,49.01,49.12,145600.0,43.1039,43.1831,43.0863,43.1831,145600.0
2012-12-03 14:30:00,49.12,49.26,49.09,49.25,148100.0,43.1831,43.3061,43.1567,43.2973,148100.0
2012-12-03 14:40:00,49.26,49.26,49.13,49.14,160300.0,43.3061,43.3061,43.1918,43.2006,160300.0
2012-12-03 14:50:00,49.12,49.2,49.12,49.15,130300.0,43.1831,43.2534,43.1831,43.2094,130300.0
2012-12-03 15:00:00,49.15,49.2,49.05,49.05,223100.0,43.2094,43.2534,43.1215,43.1215,223100.0
2012-12-03 15:10:00,49.04,49.07,48.95,48.96,153500.0,43.1127,43.1391,43.0336,43.0424,153500.0
2012-12-03 15:20:00,48.95,48.99,48.93,48.96,179500.0,43.0336,43.0688,43.016,43.0424,179500.0
2012-12-03 15:30:00,48.95,48.95,48.85,48.87,245400.0,43.0336,43.0336,42.9457,42.9633,245400.0
2012-12-03 15:40:00,48.86,49.03,48.85,48.9,305600.0,42.9545,43.1039,42.9457,42.9896,305600.0
2012-12-03 15:50:00,48.9,48.92,48.72,48.79,656600.0,42.9896,43.0072,42.8314,42.8929,656600.0
2012-12-04 09:30:00,48.65,48.65,48.02,48.14,432500.0,42.7699,42.7699,42.216,42.3215,432500.0
2012-12-04 09:40:00,48.15,48.22,47.94,48.0,255900.0,42.3303,42.3918,42.1457,42.1984,255900.0
2012-12-04 09:50:00,48.0,48.09,47.58,47.6,231100.0,42.1984,42.2775,41.8292,41.8468,231100.0
2012-12-04 10:00:00,47.59,47.64,47.5,47.59,288700.0,41.838,41.8819,41.7589,41.838,288700.0
2012-12-04 10:10:00,47.59,47.62,47.44,47.49,322300.0,41.838,41.8644,41.7061,41.7501,322300.0
2012-12-04 10:20:00,47.49,47.59,47.4,47.53,230300.0,41.7501,41.838,41.6709,41.7852,230300.0
2012-12-04 10:30:00,47.53,47.56,47.4,47.56,169100.0,41.7852,41.8116,41.6709,41.8116,169100.0
2012-12-04 10:40:00,47.56,47.56,47.46,47.51,130700.0,41.8116,41.8116,41.7237,41.7676,130700.0
2012-12-04 10:50:00,47.51,47.52,47.4,47.52,179600.0,41.7676,41.7764,41.6709,41.7764,179600.0
2012-12-04 11:00:00,47.52,47.58,47.46,47.51,193300.0,41.7764,41.8292,41.7237,41.7676,193300.0
2012-12-04 11:10:00,47.51,47.58,47.49,47.49,156100.0,41.7676,41.8292,41.7501,41.7501,156100.0
2012-12-04 11:20:00,47.48,47.57,47.47,47.56,109900.0,41.7413,41.8204,41.7325,41.8116,109900.0
2012-12-04 11:30:00,47.56,47.57,47.48,47.48,139500.0,41.8116,41.8204,41.7413,41.7413,139500.0
2012-12-04 11:40:00,47.48,47.57,47.48,47.5,96900.0,41.7413,41.8204,41.7413,41.7589,96900.0
2012-12-04 11:50:00,47.49,47.55,47.45,47.51,98000.0,41.7501,41.8028,41.7149,41.7676,98000.0
2012-12-04 12:00:00,47.5,47.66,47.5,47.64,113800.0,41.7589,41.8995,41.7589,41.8819,113800.0
2012-12-04 12:10:00,47.64,47.71,47.58,47.71,88500.0,41.8819,41.9435,41.8292,41.9435,88500.0
2012-12-04 12:20:00,47.71,47.84,47.68,47.82,107200.0,41.9435,42.0578,41.9171,42.0402,107200.0
2012-12-04 12:30:00,47.82,47.85,47.7,47.72,74900.0,42.0402,42.0666,41.9347,41.9523,74900.0
2012-12-04 12:40:00,47.72,47.85,47.72,47.8,65600.0,41.9523,42.0666,41.9523,42.0226,65600.0
2012-12-04 12:50:00,47.8,47.83,47.73,47.78,108100.0,42.0226,42.049,41.9611,42.005,108100.0
2012-12-04 13:00:00,47.78,47.82,47.76,47.77,78100.0,42.005,42.0402,41.9874,41.9962,78100.0
2012-12-04 13:10:00,47.77,47.84,47.77,47.8,58200.0,41.9962,42.0578,41.9962,42.0226,58200.0
2012-12-04 13:20:00,47.8,47.91,47.79,47.87,84000.0,42.0226,42.1193,42.0138,42.0841,84000.0
2012-12-04 13:30:00,47.87,47.9,47.82,47.83,62700.0,42.0841,42.1105,42.0402,42.049,62700.0
2012-12-04 13:40:00,47.83,48.03,47.83,48.03,135900.0,42.049,42.2248,42.049,42.2248,135900.0
2012-12-04 13:50:00,48.03,48.11,47.98,48.07,146900.0,42.2248,42.2951,42.1808,42.26,146900.0
2012-12-04 14:00:00,48.07,48.1,48.03,48.06,49500.0,42.26,42.2863,42.2248,42.2512,49500.0
2012-12-04 14:10:00,48.06,48.06,47.88,47.93,119100.0,42.2512,42.2512,42.0929,42.1369,119100.0
2012-12-04 14:20:00,47.92,48.02,47.9,47.99,85000.0,42.1281,42.216,42.1105,42.1896,85000.0
2012-12-04 14:30:00,47.99,48.01,47.98,47.99,38200.0,42.1896,42.2072,42.1808,42.1896,38200.0
2012-12-04 14:40:00,47.99,48.04,47.95,48.0,92900.0,42.1896,42.2336,42.1545,42.1984,92900.0
2012-12-04 14:50:00,48.0,48.01,47.96,48.0,46200.0,42.1984,42.2072,42.1633,42.1984,46200.0
2012-12-04 15:00:00,48.0,48.09,48.0,48.07,94300.0,42.1984,42.2775,42.1984,42.26,94300.0
2012-12-04 15:10:00,48.07,48.15,48.06,48.12,85600.0,42.26,42.3303,42.2512,42.3039,85600.0
2012-12-04 15:20:00,48.12,48.17,48.09,48.1,77000.0,42.3039,42.3479,42.2775,42.2863,77000.0
2012-12-04 15:30:00,48.1,48.1,47.94,47.98,202000.0,42.2863,42.2863,42.1457,42.1808,202000.0
2012-12-04 15:40:00,47.97,48.01,47.82,47.89,186900.0,42.172,42.2072,42.0402,42.1017,186900.0
2012-12-04 15:50:00,47.89,47.96,47.87,47.91,297900.0,42.1017,42.1633,42.0841,42.1193,297900.0
2012-12-05 09:30:00,48.08,48.24,47.63,47.64,130000.0,42.2688,42.4094,41.8731,41.8819,130000.0
2012-12-05 09:40:00,47.66,47.8,47.5,47.63,177400.0,41.8995,42.0226,41.7589,41.8731,177400.0
2012-12-05 09:50:00,47.62,47.62,47.21,47.27,171700.0,41.8644,41.8644,41.5039,41.5567,171700.0
2012-12-05 10:00:00,47.29,47.35,47.16,47.26,142200.0,41.5742,41.627,41.4599,41.5479,142200.0
2012-12-05 10:10:00,47.26,47.37,47.21,47.26,98400.0,41.5479,41.6446,41.5039,41.5479,98400.0
2012-12-05 10:20:00,47.29,47.32,47.0,47.0,337800.0,41.5742,41.6006,41.3193,41.3193,337800.0
2012-12-05 10:30:00,47.0,47.02,46.9,46.99,197700.0,41.3193,41.3369,41.2314,41.3105,197700.0
2012-12-05 10:40:00,46.99,47.05,46.91,47.05,160900.0,41.3105,41.3632,41.2402,41.3632,160900.0
2012-12-05 10:50:00,47.05,47.12,46.97,47.0,126100.0,41.3632,41.4248,41.2929,41.3193,126100.0
2012-12-05 11:00:00,47.01,47.04,46.9,46.97,113000.0,41.3281,41.3545,41.2314,41.2929,113000.0
2012-12-05 11:10:00,46.98,46.98,46.8,46.8,82400.0,41.3017,41.3017,41.1435,41.1435,82400.0
2012-12-05 11:20:00,46.8,46.91,46.74,46.89,60200.0,41.1435,41.2402,41.0907,41.2226,60200.0
2012-12-05 11:30:00,46.89,46.95,46.81,46.87,112400.0,41.2226,41.2753,41.1523,41.205,112400.0
2012-12-05 11:40:00,46.86,46.98,46.83,46.86,163600.0,41.1962,41.3017,41.1698,41.1962,163600.0
2012-12-05 11:50:00,46.86,47.0,46.8,46.96,104800.0,41.1962,41.3193,41.1435,41.2841,104800.0
2012-12-05 12:00:00,46.96,47.08,46.91,47.04,120600.0,41.2841,41.3896,41.2402,41.3545,120600.0
2012-12-05 12:10:00,47.04,47.15,47.02,47.06,204100.0,41.3545,41.4512,41.3369,41.372,204100.0
2012-12-05 12:20:00,47.06,47.08,47.0,47.02,99100.0,41.372,41.3896,41.3193,41.3369,99100.0
2012-12-05 12:30:00,47.02,47.22,47.02,47.18,134700.0,41.3369,41.5127,41.3369,41.4775,134700.0
2012-12-05 12:40:00,47.17,47.22,47.14,47.15,44400.0,41.4687,41.5127,41.4424,41.4512,44400.0
2012-12-05 12:50:00,47.15,47.18,47.13,47.14,56300.0,41.4512,41.4775,41.4336,41.4424,56300.0
2012-12-05 13:00:00,47.14,47.2,47.1,47.15,93200.0,41.4424,41.4951,41.4072,41.4512,93200.0
2012-12-05 13:10:00,47.16,47.17,47.09,47.12,57400.0,41.4599,41.4687,41.3984,41.4248,57400.0
2012-12-05 13:20:00,47.09,47.15,47.07,47.07,84500.0,41.3984,41.4512,41.3808,41.3808,84500.0
2012-12-05 13:30:00,47.07,47.1,47.01,47.01,51900.0,41.3808,41.4072,41.3281,41.3281,51900.0
2012-12-05 13:40:00,47.02,47.1,46.99,47.06,79400.0,41.3369,41.4072,41.3105,41.372,79400.0
2012-12-05 13:50:00,47.07,47.07,46.99,47.03,154100.0,41.3808,41.3808,41.3105,41.3457,154100.0
2012-12-05 14:00:00,47.03,47.05,47.0,47.0,63100.0,41.3457,41.3632,41.3193,41.3193,63100.0
2012-12-05 14:10:00,47.01,47.05,46.99,47.02,169100.0,41.3281,41.3632,41.3105,41.3369,169100.0
2012-12-05 14:20:00,47.01,47.02,46.88,46.93,128900.0,41.3281,41.3369,41.2138,41.2577,128900.0
2012-12-05 14:30:00,46.93,46.95,46.86,46.87,79900.0,41.2577,41.2753,41.1962,41.205,79900.0
2012-12-05 14:40:00,46.87,46.92,46.86,46.86,90500.0,41.205,41.249,41.1962,41.1962,90500.0
2012-12-05 14:50:00,46.86,46.86,46.73,46.73,135900.0,41.1962,41.1962,41.0819,41.0819,135900.0
2012-12-05 15:00:00,46.73,46.88,46.73,46.85,110000.0,41.0819,41.2138,41.0819,41.1874,110000.0
2012-12-05 15:10:00,46.85,46.88,46.78,46.86,146700.0,41.1874,41.2138,41.1259,41.1962,146700.0
2012-12-05 15:20:00,46.86,46.86,46.77,46.78,148300.0,41.1962,41.1962,41.1171,41.1259,148300.0
2012-12-05 15:30:00,46.78,46.79,46.67,46.67,166500.0,41.1259,41.1347,41.0292,41.0292,166500.0
2012-12-05 15:40:00,46.68,46.68,46.56,46.61,365600.0,41.038,41.038,40.9325,40.9764,365600.0
2012-12-05 15:50:00,46.6,46.79,46.57,46.6,537800.0,40.9676,41.1347,40.9413,40.9676,537800.0
2012-12-06 09:30:00,46.58,46.6,46.25,46.32,252800.0,40.9501,40.9676,40.6599,40.7215,252800.0
2012-12-06 09:40:00,46.33,46.37,46.07,46.21,183600.0,40.7303,40.7654,40.5017,40.6248,183600.0
2012-12-06 09:50:00,46.2,46.2,45.87,45.99,308900.0,40.616,40.616,40.3259,40.4314,308900.0
2012-12-06 10:00:00,46.0,46.02,45.8,45.81,324200.0,40.4402,40.4577,40.2643,40.2731,324200.0
2012-12-06 10:10:00,45.82,46.01,45.78,45.99,207400.0,40.2819,40.4489,40.2467,40.4314,207400.0
2012-12-06 10:20:00,45.99,46.11,45.93,46.11,231800.0,40.4314,40.5369,40.3786,40.5369,231800.0
2012-12-06 10:30:00,46.11,46.15,45.98,46.06,232800.0,40.5369,40.572,40.4226,40.4929,232800.0
2012-12-06 10:40:00,46.06,46.2,46.03,46.2,170100.0,40.4929,40.616,40.4665,40.616,170100.0
2012-12-06 10:50:00,46.19,46.2,46.1,46.12,123100.0,40.6072,40.616,40.5281,40.5457,123100.0
2012-12-06 11:00:00,46.13,46.19,46.07,46.08,87500.0,40.5544,40.6072,40.5017,40.5105,87500.0
2012-12-06 11:10:00,46.08,46.3,46.08,46.3,135800.0,40.5105,40.7039,40.5105,40.7039,135800.0
2012-12-06 11:20:00,46.3,46.4,46.27,46.31,185600.0,40.7039,40.7918,40.6775,40.7127,185600.0
2012-12-06 11:30:00,46.31,46.39,46.23,46.37,132100.0,40.7127,40.783,40.6424,40.7654,132100.0
2012-12-06 11:40:00,46.36,46.37,46.27,46.31,56500.0,40.7566,40.7654,40.6775,40.7127,56500.0
2012-12-06 11:50:00,46.31,46.36,46.28,46.35,35600.0,40.7127,40.7566,40.6863,40.7479,35600.0
2012-12-06 12:00:00,46.36,46.4,46.33,46.37,105100.0,40.7566,40.7918,40.7303,40.7654,105100.0
2012-12-06 12:10:00,46.36,46.43,46.29,46.32,73900.0,40.7566,40.8182,40.6951,40.7215,73900.0
2012-12-06 12:20:00,46.31,46.32,46.25,46.32,90100.0,40.7127,40.7215,40.6599,40.7215,90100.0
2012-12-06 12:30:00,46.32,46.32,46.27,46.3,130400.0,40.7215,40.7215,40.6775,40.7039,130400.0
2012-12-06 12:40:00,46.29,46.32,46.24,46.29,64800.0,40.6951,40.7215,40.6511,40.6951,64800.0
2012-12-06 12:50:00,46.31,46.32,46.2,46.21,141500.0,40.7127,40.7215,40.616,40.6248,141500.0
2012-12-06 13:00:00,46.21,46.3,46.21,46.28,41000.0,40.6248,40.7039,40.6248,40.6863,41000.0
2012-12-06 13:10:00,46.29,46.32,46.25,46.32,34300.0,40.6951,40.7215,40.6599,40.7215,34300.0
2012-12-06 13:20:00,46.33,46.33,46.23,46.25,69000.0,40.7303,40.7303,40.6424,40.6599,69000.0
2012-12-06 13:30:00,46.25,46.29,46.22,46.25,77800.0,40.6599,40.6951,40.6336,40.6599,77800.0
2012-12-06 13:40:00,46.25,46.31,46.24,46.31,43600.0,40.6599,40.7127,40.6511,40.7127,43600.0
2012-12-06 13:50:00,46.3,46.36,46.27,46.36,72200.0,40.7039,40.7566,40.6775,40.7566,72200.0
2012-12-06 14:00:00,46.36,46.36,46.27,46.29,52700.0,40.7566,40.7566,40.6775,40.6951,52700.0
2012-12-06 14:10:00,46.29,46.32,46.28,46.31,41300.0,40.6951,40.7215,40.6863,40.7127,41300.0
2012-12-06 14:20:00,46.31,46.35,46.27,46.34,62800.0,40.7127,40.7479,40.6775,40.7391,62800.0
2012-12-06 14:30:00,46.35,46.38,46.29,46.33,149700.0,40.7479,40.7742,40.6951,40.7303,149700.0
2012-12-06 14:40:00,46.33,46.38,46.31,46.34,60100.0,40.7303,40.7742,40.7127,40.7391,60100.0
2012-12-06 14:50:00,46.34,46.37,46.28,46.35,71100.0,40.7391,40.7654,40.6863,40.7479,71100.0
2012-12-06 15:00:00,46.35,46.38,46.31,46.37,83200.0,40.7479,40.7742,40.7127,40.7654,83200.0
2012-12-06 15:10:00,46.37,46.39,46.35,46.39,166300.0,40.7654,40.783,40.7479,40.783,166300.0
2012-12-06 15:20:00,46.39,46.44,46.35,46.4,111300.0,40.783,40.827,40.7479,40.7918,111300.0
2012-12-06 15:30:00,46.4,46.4,46.35,46.37,101000.0,40.7918,40.7918,40.7479,40.7654,101000.0
2012-12-06 15:40:00,46.37,46.41,46.34,46.36,179900.0,40.7654,40.8006,40.7391,40.7566,179900.0
2012-12-06 15:50:00,46.36,46.44,46.33,46.42,267400.0,40.7566,40.827,40.7303,40.8094,267400.0
2012-12-07 09:30:00,46.56,46.75,46.45,46.59,153100.0,40.9325,41.0995,40.8358,40.9588,153100.0
2012-12-07 09:40:00,46.59,46.63,46.51,46.6,111100.0,40.9588,40.994,40.8885,40.9676,111100.0
2012-12-07 09:50:00,46.59,46.65,46.43,46.46,70900.0,40.9588,41.0116,40.8182,40.8446,70900.0
2012-12-07 10:00:00,46.48,46.62,46.45,46.55,82300.0,40.8621,40.9852,40.8358,40.9237,82300.0
2012-12-07 10:10:00,46.56,46.58,46.51,46.56,54900.0,40.9325,40.9501,40.8885,40.9325,54900.0
2012-12-07 10:20:00,46.54,46.61,46.51,46.61,87400.0,40.9149,40.9764,40.8885,40.9764,87400.0
2012-12-07 10:30:00,46.62,46.62,46.51,46.54,78200.0,40.9852,40.9852,40.8885,40.9149,78200.0
2012-12-07 10:40:00,46.54,46.64,46.51,46.6,170900.0,40.9149,41.0028,40.8885,40.9676,170900.0
2012-12-07 10:50:00,46.59,46.68,46.55,46.66,97300.0,40.9588,41.038,40.9237,41.0204,97300.0
2012-12-07 11:00:00,46.66,46.7,46.59,46.69,159700.0,41.0204,41.0555,40.9588,41.0468,159700.0
2012-12-07 11:10:00,46.69,46.85,46.68,46.79,136100.0,41.0468,41.1874,41.038,41.1347,136100.0
2012-12-07 11:20:00,46.79,46.88,46.77,46.86,83400.0,41.1347,41.2138,41.1171,41.1962,83400.0
2012-12-07 11:30:00,46.85,46.9,46.82,46.87,117500.0,41.1874,41.2314,41.161,41.205,117500.0
2012-12-07 11:40:00,46.87,46.93,46.82,46.84,97200.0,41.205,41.2577,41.161,41.1786,97200.0
2012-12-07 11:50:00,46.84,46.92,46.74,46.74,175100.0,41.1786,41.249,41.0907,41.0907,175100.0
2012-12-07 12:00:00,46.73,46.76,46.58,46.64,103200.0,41.0819,41.1083,40.9501,41.0028,103200.0
2012-12-07 12:10:00,46.66,46.73,46.59,46.71,73300.0,41.0204,41.0819,40.9588,41.0643,73300.0
2012-12-07 12:20:00,46.71,46.76,46.65,46.71,64800.0,41.0643,41.1083,41.0116,41.0643,64800.0
2012-12-07 12:30:00,46.71,46.79,46.7,46.73,72200.0,41.0643,41.1347,41.0555,41.0819,72200.0
2012-12-07 12:40:00,46.73,46.79,46.73,46.78,66000.0,41.0819,41.1347,41.0819,41.1259,66000.0
2012-12-07 12:50:00,46.78,46.98,46.77,46.98,137900.0,41.1259,41.3017,41.1171,41.3017,137900.0
2012-12-07 13:00:00,46.99,47.0,46.87,46.89,91900.0,41.3105,41.3193,41.205,41.2226,91900.0
2012-12-07 13:10:00,46.89,46.89,46.82,46.83,52700.0,41.2226,41.2226,41.161,41.1698,52700.0
2012-12-07 13:20:00,46.84,46.95,46.81,46.94,58300.0,41.1786,41.2753,41.1523,41.2665,58300.0
2012-12-07 13:30:00,46.95,46.96,46.9,46.91,82300.0,41.2753,41.2841,41.2314,41.2402,82300.0
2012-12-07 13:40:00,46.91,46.96,46.85,46.95,114500.0,41.2402,41.2841,41.1874,41.2753,114500.0
2012-12-07 13:50:00,46.95,46.99,46.86,46.89,84200.0,41.2753,41.3105,41.1962,41.2226,84200.0
2012-12-07 14:00:00,46.9,46.94,46.89,46.93,25300.0,41.2314,41.2665,41.2226,41.2577,25300.0
2012-12-07 14:10:00,46.93,47.01,46.93,46.98,144200.0,41.2577,41.3281,41.2577,41.3017,144200.0
2012-12-07 14:20:00,46.98,47.01,46.96,46.98,75900.0,41.3017,41.3281,41.2841,41.3017,75900.0
2012-12-07 14:30:00,46.98,46.98,46.93,46.95,60900.0,41.3017,41.3017,41.2577,41.2753,60900.0
2012-12-07 14:40:00,46.96,46.97,46.91,46.91,114400.0,41.2841,41.2929,41.2402,41.2402,114400.0
2012-12-07 14:50:00,46.91,46.96,46.9,46.91,67000.0,41.2402,41.2841,41.2314,41.2402,67000.0
2012-12-07 15:00:00,46.91,46.97,46.89,46.92,64100.0,41.2402,41.2929,41.2226,41.249,64100.0
2012-12-07 15:10:00,46.92,46.94,46.88,46.88,53100.0,41.249,41.2665,41.2138,41.2138,53100.0
2012-12-07 15:20:00,46.88,46.89,46.81,46.87,74000.0,41.2138,41.2226,41.1523,41.205,74000.0
2012-12-07 15:30:00,46.89,46.89,46.79,46.81,87400.0,41.2226,41.2226,41.1347,41.1523,87400.0
2012-12-07 15:40:00,46.82,46.87,46.8,46.82,94400.0,41.161,41.205,41.1435,41.161,94400.0
2012-12-07 15:50:00,46.81,46.83,46.79,46.8,291500.0,41.1523,41.1698,41.1347,41.1435,291500.0
2012-12-10 09:30:00,46.8,46.9,46.5,46.5,154000.0,41.1435,41.2314,40.8797,40.8797,154000.0
2012-12-10 09:40:00,46.51,46.54,46.28,46.51,179400.0,40.8885,40.9149,40.6863,40.8885,179400.0
2012-12-10 09:50:00,46.51,46.65,46.49,46.65,212500.0,40.8885,41.0116,40.8709,41.0116,212500.0
2012-12-10 10:00:00,46.65,46.86,46.63,46.65,347900.0,41.0116,41.1962,40.994,41.0116,347900.0
2012-12-10 10:10:00,46.66,46.7,46.59,46.62,204500.0,41.0204,41.0555,40.9588,40.9852,204500.0
2012-12-10 10:20:00,46.62,46.71,46.58,46.69,161200.0,40.9852,41.0643,40.9501,41.0468,161200.0
2012-12-10 10:30:00,46.7,46.7,46.65,46.65,68500.0,41.0555,41.0555,41.0116,41.0116,68500.0
2012-12-10 10:40:00,46.65,46.66,46.6,46.63,78500.0,41.0116,41.0204,40.9676,40.994,78500.0
2012-12-10 10:50:00,46.61,46.61,46.56,46.57,100400.0,40.9764,40.9764,40.9325,40.9413,100400.0
2012-12-10 11:00:00,46.58,46.59,46.5,46.54,81700.0,40.9501,40.9588,40.8797,40.9149,81700.0
2012-12-10 11:10:00,46.54,46.59,46.48,46.48,140000.0,40.9149,40.9588,40.8621,40.8621,140000.0
2012-12-10 11:20:00,46.49,46.5,46.43,46.47,127300.0,40.8709,40.8797,40.8182,40.8533,127300.0
2012-12-10 11:30:00,46.48,46.5,46.44,46.5,92900.0,40.8621,40.8797,40.827,40.8797,92900.0
2012-12-10 11:40:00,46.5,46.56,46.45,46.5,75600.0,40.8797,40.9325,40.8358,40.8797,75600.0
2012-12-10 11:50:00,46.51,46.52,46.47,46.49,45500.0,40.8885,40.8973,40.8533,40.8709,45500.0
2012-12-10 12:00:00,46.49,46.5,46.46,46.5,62000.0,40.8709,40.8797,40.8446,40.8797,62000.0
2012-12-10 12:10:00,46.5,46.5,46.48,46.49,55900.0,40.8797,40.8797,40.8621,40.8709,55900.0
2012-12-10 12:20:00,46.49,46.5,46.45,46.49,146600.0,40.8709,40.8797,40.8358,40.8709,146600.0
2012-12-10 12:30:00,46.49,46.57,46.48,46.57,79100.0,40.8709,40.9413,40.8621,40.9413,79100.0
2012-12-10 12:40:00,46.57,46.61,46.56,46.59,166600.0,40.9413,40.9764,40.9325,40.9588,166600.0
2012-12-10 12:50:00,46.59,46.65,46.58,46.63,80200.0,40.9588,41.0116,40.9501,40.994,80200.0
2012-12-10 13:00:00,46.62,46.63,46.55,46.58,128300.0,40.9852,40.994,40.9237,40.9501,128300.0
2012-12-10 13:10:00,46.58,46.58,46.54,46.55,64600.0,40.9501,40.9501,40.9149,40.9237,64600.0
2012-12-10 13:20:00,46.56,46.56,46.52,46.55,76800.0,40.9325,40.9325,40.8973,40.9237,76800.0
2012-12-10 13:30:00,46.55,46.56,46.47,46.49,57600.0,40.9237,40.9325,40.8533,40.8709,57600.0
2012-12-10 13:40:00,46.5,46.5,46.48,46.49,95400.0,40.8797,40.8797,40.8621,40.8709,95400.0
2012-12-10 13:50:00,46.49,46.52,46.48,46.5,88900.0,40.8709,40.8973,40.8621,40.8797,88900.0
2012-12-10 14:00:00,46.51,46.56,46.5,46.51,112800.0,40.8885,40.9325,40.8797,40.8885,112800.0
2012-12-10 14:10:00,46.51,46.59,46.49,46.56,90500.0,40.8885,40.9588,40.8709,40.9325,90500.0
2012-12-10 14:20:00,46.55,46.59,46.55,46.55,52600.0,40.9237,40.9588,40.9237,40.9237,52600.0
2012-12-10 14:30:00,46.56,46.56,46.49,46.5,216800.0,40.9325,40.9325,40.8709,40.8797,216800.0
2012-12-10 14:40:00,46.5,46.52,46.4,46.41,161400.0,40.8797,40.8973,40.7918,40.8006,161400.0
2012-12-10 14:50:00,46.41,46.45,46.39,46.43,153900.0,40.8006,40.8358,40.783,40.8182,153900.0
2012-12-10 15:00:00,46.42,46.43,46.4,46.43,95600.0,40.8094,40.8182,40.7918,40.8182,95600.0
2012-12-10 15:10:00,46.43,46.43,46.36,46.39,118300.0,40.8182,40.8182,40.7566,40.783,118300.0
2012-12-10 15:20:00,46.4,46.5,46.39,46.5,186400.0,40.7918,40.8797,40.783,40.8797,186400.0
2012-12-10 15:30:00,46.5,46.55,46.44,46.44,271100.0,40.8797,40.9237,40.827,40.827,271100.0
2012-12-10 15:40:00,46.44,46.62,46.44,46.58,363400.0,40.827,40.9852,40.827,40.9501,363400.0
2012-12-10 15:50:00,46.58,46.64,46.52,46.57,455700.0,40.9501,41.0028,40.8973,40.9413,455700.0
2012-12-11 09:30:00,45.66,45.78,44.22,45.78,2250600.0,40.1412,40.2467,38.8753,40.2467,2250600.0
2012-12-11 09:40:00,45.77,45.9,45.36,45.65,636100.0,40.238,40.3522,39.8775,40.1325,636100.0
2012-12-11 09:50:00,45.62,45.75,45.29,45.42,510900.0,40.1061,40.2204,39.816,39.9303,510900.0
2012-12-11 10:00:00,45.44,45.65,45.06,45.24,669600.0,39.9478,40.1325,39.6138,39.772,669600.0
2012-12-11 10:10:00,45.24,45.46,44.98,45.0,789700.0,39.772,39.9654,39.5434,39.561,789700.0
2012-12-11 10:20:00,45.0,45.07,44.69,44.69,885000.0,39.561,39.6226,39.2885,39.2885,885000.0
2012-12-11 10:30:00,44.7,44.71,43.76,43.95,1979300.0,39.2973,39.3061,38.4709,38.6379,1979300.0
2012-12-11 10:40:00,43.95,44.37,43.52,44.12,2183600.0,38.6379,39.0072,38.2599,38.7874,2183600.0
2012-12-11 10:50:00,44.12,44.74,44.09,44.58,946300.0,38.7874,39.3324,38.761,39.1918,946300.0
2012-12-11 11:00:00,44.57,44.62,44.22,44.4,484400.0,39.183,39.2269,38.8753,39.0335,484400.0
2012-12-11 11:10:00,44.4,44.57,44.36,44.5,292100.0,39.0335,39.183,38.9984,39.1215,292100.0
2012-12-11 11:20:00,44.5,44.65,44.48,44.56,418200.0,39.1215,39.2533,39.1039,39.1742,418200.0
2012-12-11 11:30:00,44.57,44.59,44.31,44.32,715300.0,39.183,39.2006,38.9544,38.9632,715300.0
2012-12-11 11:40:00,44.32,44.51,44.28,44.29,250700.0,38.9632,39.1302,38.928,38.9368,250700.0
2012-12-11 11:50:00,44.29,44.34,44.04,44.2,333100.0,38.9368,38.9808,38.7171,38.8577,333100.0
2012-12-11 12:00:00,44.2,44.36,44.16,44.16,310600.0,38.8577,38.9984,38.8225,38.8225,310600.0
2012-12-11 12:10:00,44.16,44.17,43.9,44.01,462400.0,38.8225,38.8313,38.594,38.6907,462400.0
2012-12-11 12:20:00,44.01,44.08,43.8,43.82,706500.0,38.6907,38.7522,38.5061,38.5236,706500.0
2012-12-11 12:30:00,43.81,43.85,43.41,43.54,881700.0,38.5149,38.55,38.1632,38.2775,881700.0
2012-12-11 12:40:00,43.54,43.7,43.43,43.56,493200.0,38.2775,38.4181,38.1808,38.2951,493200.0
2012-12-11 12:50:00,43.55,43.79,43.54,43.63,415600.0,38.2863,38.4973,38.2775,38.3566,415600.0
2012-12-11 13:00:00,43.61,43.62,43.34,43.35,451700.0,38.339,38.3478,38.1017,38.1104,451700.0
2012-12-11 13:10:00,43.36,43.49,43.34,43.41,451900.0,38.1192,38.2335,38.1017,38.1632,451900.0
2012-12-11 13:20:00,43.41,43.55,43.4,43.51,452200.0,38.1632,38.2863,38.1544,38.2511,452200.0
2012-12-11 13:30:00,43.51,43.59,43.43,43.51,570000.0,38.2511,38.3214,38.1808,38.2511,570000.0
2012-12-11 13:40:00,43.5,43.57,43.35,43.44,312200.0,38.2423,38.3039,38.1104,38.1896,312200.0
2012-12-11 13:50:00,43.44,43.53,43.41,43.5,206300.0,38.1896,38.2687,38.1632,38.2423,206300.0
2012-12-11 14:00:00,43.48,43.75,43.27,43.44,1015400.0,38.2247,38.4621,38.0401,38.1896,1015400.0
2012-12-11 14:10:00,43.44,43.53,43.1,43.42,461500.0,38.1896,38.2687,37.8907,38.172,461500.0
2012-12-11 14:20:00,43.4,43.41,43.2,43.28,305900.0,38.1544,38.1632,37.9786,38.0489,305900.0
2012-12-11 14:30:00,43.27,43.31,43.1,43.25,642900.0,38.0401,38.0753,37.8907,38.0225,642900.0
2012-12-11 14:40:00,43.25,43.29,43.03,43.1,732600.0,38.0225,38.0577,37.8291,37.8907,732600.0
2012-12-11 14:50:00,43.1,43.11,42.94,43.06,601900.0,37.8907,37.8995,37.75,37.8555,601900.0
2012-12-11 15:00:00,43.04,43.06,42.9,42.93,407600.0,37.8379,37.8555,37.7148,37.7412,407600.0
2012-12-11 15:10:00,42.93,43.05,42.9,42.97,341400.0,37.7412,37.8467,37.7148,37.7764,341400.0
2012-12-11 15:20:00,42.97,42.99,42.8,42.97,459100.0,37.7764,37.794,37.6269,37.7764,459100.0
2012-12-11 15:30:00,42.97,43.07,42.9,42.92,879900.0,37.7764,37.8643,37.7148,37.7324,879900.0
2012-12-11 15:40:00,42.92,42.95,42.77,42.9,792100.0,37.7324,37.7588,37.6006,37.7148,792100.0
2012-12-11 15:50:00,42.9,43.01,42.77,42.96,1562300.0,37.7148,37.8115,37.6006,37.7676,1562300.0
2012-12-12 09:30:00,42.75,43.2,42.25,42.75,1389100.0,37.583,37.9786,37.1434,37.583,1389100.0
2012-12-12 09:40:00,42.75,42.8,42.5,42.66,573300.0,37.583,37.6269,37.3632,37.5038,573300.0
2012-12-12 09:50:00,42.67,42.7,42.46,42.54,662700.0,37.5126,37.539,37.328,37.3984,662700.0
2012-12-12 10:00:00,42.55,42.66,42.5,42.62,416100.0,37.4071,37.5038,37.3632,37.4687,416100.0
2012-12-12 10:10:00,42.62,42.66,42.4,42.51,262400.0,37.4687,37.5038,37.2753,37.372,262400.0
2012-12-12 10:20:00,42.51,42.97,42.47,42.86,493700.0,37.372,37.7764,37.3368,37.6797,493700.0
2012-12-12 10:30:00,42.87,42.96,42.75,42.92,556300.0,37.6885,37.7676,37.583,37.7324,556300.0
2012-12-12 10:40:00,42.92,42.92,42.65,42.79,301500.0,37.7324,37.7324,37.4951,37.6181,301500.0
2012-12-12 10:50:00,42.78,42.79,42.68,42.75,409500.0,37.6093,37.6181,37.5214,37.583,409500.0
2012-12-12 11:00:00,42.76,42.86,42.73,42.82,512500.0,37.5918,37.6797,37.5654,37.6445,512500.0
2012-12-12 11:10:00,42.83,42.97,42.83,42.91,415500.0,37.6533,37.7764,37.6533,37.7236,415500.0
2012-12-12 11:20:00,42.9,43.08,42.83,43.08,403500.0,37.7148,37.8731,37.6533,37.8731,403500.0
2012-12-12 11:30:00,43.08,43.42,43.07,43.42,487400.0,37.8731,38.172,37.8643,38.172,487400.0
2012-12-12 11:40:00,43.42,43.54,43.31,43.5,545200.0,38.172,38.2775,38.0753,38.2423,545200.0
2012-12-12 11:50:00,43.5,43.53,43.29,43.34,350400.0,38.2423,38.2687,38.0577,38.1017,350400.0
2012-12-12 12:00:00,43.35,43.53,43.3,43.47,284600.0,38.1104,38.2687,38.0665,38.2159,284600.0
2012-12-12 12:10:00,43.46,43.48,43.41,43.45,141600.0,38.2072,38.2247,38.1632,38.1984,141600.0
2012-12-12 12:20:00,43.45,43.55,43.42,43.5,224900.0,38.1984,38.2863,38.172,38.2423,224900.0
2012-12-12 12:30:00,43.48,43.52,43.2,43.37,210000.0,38.2247,38.2599,37.9786,38.128,210000.0
2012-12-12 12:40:00,43.37,43.4,43.21,43.37,282600.0,38.128,38.1544,37.9874,38.128,282600.0
2012-12-12 12:50:00,43.37,43.44,43.36,43.44,231000.0,38.128,38.1896,38.1192,38.1896,231000.0
2012-12-12 13:00:00,43.44,43.49,43.37,43.41,99300.0,38.1896,38.2335,38.128,38.1632,99300.0
2012-12-12 13:10:00,43.4,43.44,43.34,43.41,144400.0,38.1544,38.1896,38.1017,38.1632,144400.0
2012-12-12 13:20:00,43.41,43.55,43.4,43.5,169900.0,38.1632,38.2863,38.1544,38.2423,169900.0
2012-12-12 13:30:00,43.5,43.65,43.48,43.63,147700.0,38.2423,38.3742,38.2247,38.3566,147700.0
2012-12-12 13:40:00,43.62,43.67,43.61,43.65,176300.0,38.3478,38.3918,38.339,38.3742,176300.0
2012-12-12 13:50:00,43.65,43.81,43.63,43.74,330900.0,38.3742,38.5149,38.3566,38.4533,330900.0
2012-12-12 14:00:00,43.74,44.0,43.73,44.0,385200.0,38.4533,38.6819,38.4445,38.6819,385200.0
2012-12-12 14:10:00,44.0,44.25,43.97,44.21,730200.0,38.6819,38.9017,38.6555,38.8665,730200.0
2012-12-12 14:20:00,44.22,44.22,44.05,44.21,537600.0,38.8753,38.8753,38.7258,38.8665,537600.0
2012-12-12 14:30:00,44.19,44.26,44.09,44.19,368200.0,38.8489,38.9105,38.761,38.8489,368200.0
2012-12-12 14:40:00,44.18,44.32,44.15,44.3,208000.0,38.8401,38.9632,38.8138,38.9456,208000.0
2012-12-12 14:50:00,44.31,44.38,44.19,44.23,463500.0,38.9544,39.016,38.8489,38.8841,463500.0
2012-12-12 15:00:00,44.24,44.24,44.11,44.14,262900.0,38.8929,38.8929,38.7786,38.805,262900.0
2012-12-12 15:10:00,44.14,44.28,44.11,44.26,342500.0,38.805,38.928,38.7786,38.9105,342500.0
2012-12-12 15:20:00,44.26,44.32,44.23,44.26,314800.0,38.9105,38.9632,38.8841,38.9105,314800.0
2012-12-12 15:30:00,44.25,44.3,44.24,44.25,409600.0,38.9017,38.9456,38.8929,38.9017,409600.0
2012-12-12 15:40:00,44.26,44.42,44.22,44.41,1270700.0,38.9105,39.0511,38.8753,39.0423,1270700.0
2012-12-12 15:50:00,44.4,44.51,44.32,44.4,1138400.0,39.0335,39.1302,38.9632,39.0335,1138400.0
2012-12-13 09:30:00,44.32,44.58,44.28,44.44,200300.0,38.9632,39.1918,38.928,39.0687,200300.0
2012-12-13 09:40:00,44.45,44.58,44.45,44.57,161500.0,39.0775,39.1918,39.0775,39.183,161500.0
2012-12-13 09:50:00,44.58,44.98,44.55,44.97,303100.0,39.1918,39.5434,39.1654,39.5346,303100.0
2012-12-13 10:00:00,44.98,45.19,44.82,44.94,739100.0,39.5434,39.7281,39.4028,39.5083,739100.0
2012-12-13 10:10:00,44.94,45.16,44.92,45.07,424200.0,39.5083,39.7017,39.4907,39.6226,424200.0
2012-12-13 10:20:00,45.08,45.12,44.95,45.03,340600.0,39.6314,39.6665,39.5171,39.5874,340600.0
2012-12-13 10:30:00,45.03,45.13,45.0,45.12,181600.0,39.5874,39.6753,39.561,39.6665,181600.0
2012-12-13 10:40:00,45.12,45.28,45.08,45.18,270900.0,39.6665,39.8072,39.6314,39.7193,270900.0
2012-12-13 10:50:00,45.19,45.21,45.04,45.18,215400.0,39.7281,39.7456,39.5962,39.7193,215400.0
2012-12-13 11:00:00,45.18,45.27,45.16,45.18,241200.0,39.7193,39.7984,39.7017,39.7193,241200.0
2012-12-13 11:10:00,45.18,45.21,44.91,45.05,251500.0,39.7193,39.7456,39.4819,39.605,251500.0
2012-12-13 11:20:00,45.04,45.05,44.91,44.95,384400.0,39.5962,39.605,39.4819,39.5171,384400.0
2012-12-13 11:30:00,44.96,45.11,44.86,44.92,261600.0,39.5259,39.6577,39.4379,39.4907,261600.0
2012-12-13 11:40:00,44.91,44.95,44.86,44.89,181400.0,39.4819,39.5171,39.4379,39.4643,181400.0
2012-12-13 11:50:00,44.9,44.96,44.83,44.95,151400.0,39.4731,39.5259,39.4116,39.5171,151400.0
2012-12-13 12:00:00,44.96,44.98,44.88,44.96,176600.0,39.5259,39.5434,39.4555,39.5259,176600.0
2012-12-13 12:10:00,44.95,44.98,44.86,44.9,136900.0,39.5171,39.5434,39.4379,39.4731,136900.0
2012-12-13 12:20:00,44.9,45.04,44.87,44.96,163100.0,39.4731,39.5962,39.4467,39.5259,163100.0
2012-12-13 12:30:00,44.95,44.99,44.89,44.95,278000.0,39.5171,39.5522,39.4643,39.5171,278000.0
2012-12-13 12:40:00,44.95,45.01,44.93,45.0,251300.0,39.5171,39.5698,39.4995,39.561,251300.0
2012-12-13 12:50:00,45.01,45.01,44.95,44.96,204300.0,39.5698,39.5698,39.5171,39.5259,204300.0
2012-12-13 13:00:00,44.96,44.98,44.91,44.94,129000.0,39.5259,39.5434,39.4819,39.5083,129000.0
2012-12-13 13:10:00,44.94,44.97,44.93,44.95,112300.0,39.5083,39.5346,39.4995,39.5171,112300.0
2012-12-13 13:20:00,44.96,45.06,44.95,45.05,115400.0,39.5259,39.6138,39.5171,39.605,115400.0
2012-12-13 13:30:00,45.05,45.1,45.02,45.05,127700.0,39.605,39.6489,39.5786,39.605,127700.0
2012-12-13 13:40:00,45.05,45.05,44.98,45.02,348100.0,39.605,39.605,39.5434,39.5786,348100.0
2012-12-13 13:50:00,45.02,45.06,45.0,45.02,263100.0,39.5786,39.6138,39.561,39.5786,263100.0
2012-12-13 14:00:00,45.02,45.03,45.0,45.02,367600.0,39.5786,39.5874,39.561,39.5786,367600.0
2012-12-13 14:10:00,45.02,45.02,44.89,44.9,181800.0,39.5786,39.5786,39.4643,39.4731,181800.0
2012-12-13 14:20:00,44.9,44.98,44.9,44.97,133200.0,39.4731,39.5434,39.4731,39.5346,133200.0
2012-12-13 14:30:00,44.97,45.05,44.95,45.0,318300.0,39.5346,39.605,39.5171,39.561,318300.0
2012-12-13 14:40:00,44.99,45.01,44.95,44.96,181300.0,39.5522,39.5698,39.5171,39.5259,181300.0
2012-12-13 14:50:00,44.96,45.02,44.95,44.99,165800.0,39.5259,39.5786,39.5171,39.5522,165800.0
2012-12-13 15:00:00,44.99,45.01,44.97,44.97,413200.0,39.5522,39.5698,39.5346,39.5346,413200.0
2012-12-13 15:10:00,44.98,44.98,44.95,44.97,196700.0,39.5434,39.5434,39.5171,39.5346,196700.0
2012-12-13 15:20:00,44.97,44.99,44.9,44.96,355100.0,39.5346,39.5522,39.4731,39.5259,355100.0
2012-12-13 15:30:00,44.96,44.98,44.9,44.92,175700.0,39.5259,39.5434,39.4731,39.4907,175700.0
2012-12-13 15:40:00,44.91,44.99,44.91,44.93,320600.0,39.4819,39.5522,39.4819,39.4995,320600.0
2012-12-13 15:50:00,44.93,45.0,44.84,44.96,595600.0,39.4995,39.561,39.4204,39.5259,595600.0
2012-12-14 09:30:00,44.7,44.9,44.58,44.76,75700.0,39.2973,39.4731,39.1918,39.35,75700.0
2012-12-14 09:40:00,44.77,44.96,44.75,44.91,106000.0,39.3588,39.5259,39.3412,39.4819,106000.0
2012-12-14 09:50:00,44.91,44.93,44.66,44.66,92200.0,39.4819,39.4995,39.2621,39.2621,92200.0
2012-12-14 10:00:00,44.65,44.74,44.57,44.57,59100.0,39.2533,39.3324,39.183,39.183,59100.0
2012-12-14 10:10:00,44.57,44.6,44.43,44.56,127300.0,39.183,39.2094,39.0599,39.1742,127300.0
2012-12-14 10:20:00,44.56,44.62,44.53,44.59,72500.0,39.1742,39.2269,39.1478,39.2006,72500.0
2012-12-14 10:30:00,44.59,44.64,44.54,44.56,70900.0,39.2006,39.2445,39.1566,39.1742,70900.0
2012-12-14 10:40:00,44.55,44.58,44.49,44.55,90000.0,39.1654,39.1918,39.1127,39.1654,90000.0
2012-12-14 10:50:00,44.55,44.58,44.5,44.51,71400.0,39.1654,39.1918,39.1215,39.1302,71400.0
2012-12-14 11:00:00,44.52,44.56,44.49,44.53,66600.0,39.139,39.1742,39.1127,39.1478,66600.0
2012-12-14 11:10:00,44.53,44.55,44.48,44.49,51500.0,39.1478,39.1654,39.1039,39.1127,51500.0
2012-12-14 11:20:00,44.48,44.54,44.45,44.5,84800.0,39.1039,39.1566,39.0775,39.1215,84800.0
2012-12-14 11:30:00,44.5,44.55,44.5,44.54,76800.0,39.1215,39.1654,39.1215,39.1566,76800.0
2012-12-14 11:40:00,44.54,44.55,44.51,44.53,69300.0,39.1566,39.1654,39.1302,39.1478,69300.0
2012-12-14 11:50:00,44.52,44.53,44.48,44.51,44500.0,39.139,39.1478,39.1039,39.1302,44500.0
2012-12-14 12:00:00,44.51,44.54,44.48,44.49,59800.0,39.1302,39.1566,39.1039,39.1127,59800.0
2012-12-14 12:10:00,44.5,44.51,44.45,44.49,99400.0,39.1215,39.1302,39.0775,39.1127,99400.0
2012-12-14 12:20:00,44.49,44.53,44.47,44.51,33500.0,39.1127,39.1478,39.0951,39.1302,33500.0
2012-12-14 12:30:00,44.5,44.52,44.49,44.49,43100.0,39.1215,39.139,39.1127,39.1127,43100.0
2012-12-14 12:40:00,44.49,44.5,44.48,44.5,40800.0,39.1127,39.1215,39.1039,39.1215,40800.0
2012-12-14 12:50:00,44.49,44.51,44.46,44.5,70800.0,39.1127,39.1302,39.0863,39.1215,70800.0
2012-12-14 13:00:00,44.49,44.5,44.39,44.39,88200.0,39.1127,39.1215,39.0247,39.0247,88200.0
2012-12-14 13:10:00,44.39,44.4,44.3,44.3,75000.0,39.0247,39.0335,38.9456,38.9456,75000.0
2012-12-14 13:20:00,44.3,44.32,44.27,44.28,43900.0,38.9456,38.9632,38.9193,38.928,43900.0
2012-12-14 13:30:00,44.27,44.27,44.23,44.23,43600.0,38.9193,38.9193,38.8841,38.8841,43600.0
2012-12-14 13:40:00,44.23,44.24,44.16,44.18,119500.0,38.8841,38.8929,38.8225,38.8401,119500.0
2012-12-14 13:50:00,44.18,44.3,44.17,44.21,228400.0,38.8401,38.9456,38.8313,38.8665,228400.0
2012-12-14 14:00:00,44.22,44.26,44.19,44.23,104200.0,38.8753,38.9105,38.8489,38.8841,104200.0
2012-12-14 14:10:00,44.23,44.24,44.11,44.12,65900.0,38.8841,38.8929,38.7786,38.7874,65900.0
2012-12-14 14:20:00,44.12,44.14,43.97,43.98,118500.0,38.7874,38.805,38.6555,38.6643,118500.0
2012-12-14 14:30:00,43.98,44.05,43.98,44.01,71900.0,38.6643,38.7258,38.6643,38.6907,71900.0
2012-12-14 14:40:00,44.0,44.01,43.87,43.87,142600.0,38.6819,38.6907,38.5676,38.5676,142600.0
2012-12-14 14:50:00,43.87,43.91,43.82,43.85,96500.0,38.5676,38.6028,38.5236,38.55,96500.0
2012-12-14 15:00:00,43.87,43.98,43.85,43.98,75700.0,38.5676,38.6643,38.55,38.6643,75700.0
2012-12-14 15:10:00,43.98,43.98,43.9,43.91,64800.0,38.6643,38.6643,38.594,38.6028,64800.0
2012-12-14 15:20:00,43.9,44.0,43.89,43.93,125000.0,38.594,38.6819,38.5852,38.6203,125000.0
2012-12-14 15:30:00,43.93,43.95,43.87,43.92,142700.0,38.6203,38.6379,38.5676,38.6116,142700.0
2012-12-14 15:40:00,43.91,43.92,43.86,43.87,153600.0,38.6028,38.6116,38.5588,38.5676,153600.0
2012-12-14 15:50:00,43.87,43.91,43.83,43.83,335300.0,38.5676,38.6028,38.5324,38.5324,335300.0
2012-12-17 09:30:00,43.79,44.23,43.6,43.77,291200.0,38.4973,38.8841,38.3302,38.4797,291200.0
2012-12-17 09:40:00,43.77,43.83,43.62,43.66,109200.0,38.4797,38.5324,38.3478,38.383,109200.0
2012-12-17 09:50:00,43.66,43.77,43.63,43.63,72200.0,38.383,38.4797,38.3566,38.3566,72200.0
2012-12-17 10:00:00,43.64,43.65,43.38,43.41,198900.0,38.3654,38.3742,38.1368,38.1632,198900.0
2012-12-17 10:10:00,43.42,43.56,43.33,43.51,237200.0,38.172,38.2951,38.0929,38.2511,237200.0
2012-12-17 10:20:00,43.51,43.51,43.37,43.5,191600.0,38.2511,38.2511,38.128,38.2423,191600.0
2012-12-17 10:30:00,43.5,43.53,43.37,43.4,265300.0,38.2423,38.2687,38.128,38.1544,265300.0
2012-12-17 10:40:00,43.4,43.54,43.35,43.51,233500.0,38.1544,38.2775,38.1104,38.2511,233500.0
2012-12-17 10:50:00,43.51,43.55,43.43,43.43,77200.0,38.2511,38.2863,38.1808,38.1808,77200.0
2012-12-17 11:00:00,43.43,43.55,43.43,43.52,143300.0,38.1808,38.2863,38.1808,38.2599,143300.0
2012-12-17 11:10:00,43.52,43.65,43.52,43.59,151300.0,38.2599,38.3742,38.2599,38.3214,151300.0
2012-12-17 11:20:00,43.61,43.62,43.51,43.52,94900.0,38.339,38.3478,38.2511,38.2599,94900.0
2012-12-17 11:30:00,43.51,43.6,43.48,43.52,113500.0,38.2511,38.3302,38.2247,38.2599,113500.0
2012-12-17 11:40:00,43.52,43.59,43.52,43.56,55900.0,38.2599,38.3214,38.2599,38.2951,55900.0
2012-12-17 11:50:00,43.57,43.62,43.55,43.56,93700.0,38.3039,38.3478,38.2863,38.2951,93700.0
2012-12-17 12:00:00,43.56,43.58,43.47,43.57,218600.0,38.2951,38.3127,38.2159,38.3039,218600.0
2012-12-17 12:10:00,43.58,43.64,43.57,43.61,67000.0,38.3127,38.3654,38.3039,38.339,67000.0
2012-12-17 12:20:00,43.61,43.67,43.59,43.66,75000.0,38.339,38.3918,38.3214,38.383,75000.0
2012-12-17 12:30:00,43.65,43.66,43.55,43.58,86600.0,38.3742,38.383,38.2863,38.3127,86600.0
2012-12-17 12:40:00,43.58,43.61,43.57,43.59,53200.0,38.3127,38.339,38.3039,38.3214,53200.0
2012-12-17 12:50:00,43.59,43.59,43.52,43.53,95700.0,38.3214,38.3214,38.2599,38.2687,95700.0
2012-12-17 13:00:00,43.53,43.58,43.52,43.58,79100.0,38.2687,38.3127,38.2599,38.3127,79100.0
2012-12-17 13:10:00,43.57,43.77,43.57,43.75,114300.0,38.3039,38.4797,38.3039,38.4621,114300.0
2012-12-17 13:20:00,43.75,43.81,43.73,43.81,59700.0,38.4621,38.5149,38.4445,38.5149,59700.0
2012-12-17 13:30:00,43.8,43.82,43.72,43.75,87800.0,38.5061,38.5236,38.4357,38.4621,87800.0
2012-12-17 13:40:00,43.74,43.88,43.74,43.85,154600.0,38.4533,38.5764,38.4533,38.55,154600.0
2012-12-17 13:50:00,43.84,43.86,43.79,43.8,145500.0,38.5412,38.5588,38.4973,38.5061,145500.0
2012-12-17 14:00:00,43.8,43.84,43.78,43.82,96800.0,38.5061,38.5412,38.4885,38.5236,96800.0
2012-12-17 14:10:00,43.81,43.85,43.8,43.83,65000.0,38.5149,38.55,38.5061,38.5324,65000.0
2012-12-17 14:20:00,43.83,43.85,43.8,43.84,62100.0,38.5324,38.55,38.5061,38.5412,62100.0
2012-12-17 14:30:00,43.83,43.94,43.83,43.93,85300.0,38.5324,38.6291,38.5324,38.6203,85300.0
2012-12-17 14:40:00,43.93,43.94,43.89,43.9,79400.0,38.6203,38.6291,38.5852,38.594,79400.0
2012-12-17 14:50:00,43.89,43.94,43.89,43.93,40500.0,38.5852,38.6291,38.5852,38.6203,40500.0
2012-12-17 15:00:00,43.92,43.93,43.88,43.9,73600.0,38.6116,38.6203,38.5764,38.594,73600.0
2012-12-17 15:10:00,43.91,43.97,43.88,43.96,108700.0,38.6028,38.6555,38.5764,38.6467,108700.0
2012-12-17 15:20:00,43.94,44.0,43.94,43.99,89700.0,38.6291,38.6819,38.6291,38.6731,89700.0
2012-12-17 15:30:00,43.99,44.02,43.96,43.99,226800.0,38.6731,38.6995,38.6467,38.6731,226800.0
2012-12-17 15:40:00,43.98,44.04,43.97,44.04,85100.0,38.6643,38.7171,38.6555,38.7171,85100.0
2012-12-17 15:50:00,44.03,44.13,44.0,44.12,212700.0,38.7083,38.7962,38.6819,38.7874,212700.0
2012-12-18 09:30:00,44.05,44.34,44.0,44.03,234800.0,38.7258,38.9808,38.6819,38.7083,234800.0
2012-12-18 09:40:00,44.02,44.2,44.0,44.16,66700.0,38.6995,38.8577,38.6819,38.8225,66700.0
2012-12-18 09:50:00,44.15,44.18,44.08,44.1,54700.0,38.8138,38.8401,38.7522,38.7698,54700.0
2012-12-18 10:00:00,44.11,44.19,44.06,44.08,64400.0,38.7786,38.8489,38.7346,38.7522,64400.0
2012-12-18 10:10:00,44.08,44.13,44.05,44.13,49700.0,38.7522,38.7962,38.7258,38.7962,49700.0
2012-12-18 10:20:00,44.14,44.14,44.02,44.05,66800.0,38.805,38.805,38.6995,38.7258,66800.0
2012-12-18 10:30:00,44.04,44.2,44.04,44.17,105100.0,38.7171,38.8577,38.7171,38.8313,105100.0
2012-12-18 10:40:00,44.16,44.16,44.02,44.14,137900.0,38.8225,38.8225,38.6995,38.805,137900.0
2012-12-18 10:50:00,44.13,44.16,44.03,44.04,111100.0,38.7962,38.8225,38.7083,38.7171,111100.0
2012-12-18 11:00:00,44.04,44.08,44.0,44.0,83900.0,38.7171,38.7522,38.6819,38.6819,83900.0
2012-12-18 11:10:00,44.02,44.04,43.93,44.01,510500.0,38.6995,38.7171,38.6203,38.6907,510500.0
2012-12-18 11:20:00,44.01,44.06,43.97,43.97,188200.0,38.6907,38.7346,38.6555,38.6555,188200.0
2012-12-18 11:30:00,43.98,44.02,43.95,43.99,163100.0,38.6643,38.6995,38.6379,38.6731,163100.0
2012-12-18 11:40:00,43.98,44.16,43.84,44.07,368800.0,38.6643,38.8225,38.5412,38.7434,368800.0
2012-12-18 11:50:00,44.08,44.26,44.07,44.17,92900.0,38.7522,38.9105,38.7434,38.8313,92900.0
2012-12-18 12:00:00,44.16,44.25,44.14,44.22,169100.0,38.8225,38.9017,38.805,38.8753,169100.0
2012-12-18 12:10:00,44.22,44.27,44.15,44.18,119600.0,38.8753,38.9193,38.8138,38.8401,119600.0
2012-12-18 12:20:00,44.18,44.22,44.16,44.16,61700.0,38.8401,38.8753,38.8225,38.8225,61700.0
2012-12-18 12:30:00,44.16,44.21,44.13,44.21,73700.0,38.8225,38.8665,38.7962,38.8665,73700.0
2012-12-18 12:40:00,44.22,44.25,44.21,44.25,96400.0,38.8753,38.9017,38.8665,38.9017,96400.0
2012-12-18 12:50:00,44.25,44.32,44.24,44.29,96300.0,38.9017,38.9632,38.8929,38.9368,96300.0
2012-12-18 13:00:00,44.29,44.29,44.24,44.26,66000.0,38.9368,38.9368,38.8929,38.9105,66000.0
2012-12-18 13:10:00,44.27,44.29,44.22,44.24,62800.0,38.9193,38.9368,38.8753,38.8929,62800.0
2012-12-18 13:20:00,44.23,44.26,44.22,44.23,149900.0,38.8841,38.9105,38.8753,38.8841,149900.0
2012-12-18 13:30:00,44.23,44.27,44.19,44.26,313400.0,38.8841,38.9193,38.8489,38.9105,313400.0
2012-12-18 13:40:00,44.26,44.32,44.26,44.29,123000.0,38.9105,38.9632,38.9105,38.9368,123000.0
2012-12-18 13:50:00,44.3,44.3,44.25,44.27,70000.0,38.9456,38.9456,38.9017,38.9193,70000.0
2012-12-18 14:00:00,44.27,44.29,44.23,44.25,141600.0,38.9193,38.9368,38.8841,38.9017,141600.0
2012-12-18 14:10:00,44.25,44.27,44.14,44.15,93400.0,38.9017,38.9193,38.805,38.8138,93400.0
2012-12-18 14:20:00,44.14,44.17,44.11,44.11,86600.0,38.805,38.8313,38.7786,38.7786,86600.0
2012-12-18 14:30:00,44.11,44.12,44.05,44.08,62800.0,38.7786,38.7874,38.7258,38.7522,62800.0
2012-12-18 14:40:00,44.08,44.14,44.07,44.11,118000.0,38.7522,38.805,38.7434,38.7786,118000.0
2012-12-18 14:50:00,44.11,44.12,44.07,44.08,78900.0,38.7786,38.7874,38.7434,38.7522,78900.0
2012-12-18 15:00:00,44.08,44.14,44.08,44.1,77000.0,38.7522,38.805,38.7522,38.7698,77000.0
2012-12-18 15:10:00,44.09,44.15,44.09,44.12,78700.0,38.761,38.8138,38.761,38.7874,78700.0
2012-12-18 15:20:00,44.13,44.15,44.12,44.14,80100.0,38.7962,38.8138,38.7874,38.805,80100.0
2012-12-18 15:30:00,44.14,44.15,44.12,44.13,145500.0,38.805,38.8138,38.7874,38.7962,145500.0
2012-12-18 15:40:00,44.13,44.13,44.1,44.13,293000.0,38.7962,38.7962,38.7698,38.7962,293000.0
2012-12-18 15:50:00,44.12,44.2,44.11,44.2,389900.0,38.7874,38.8577,38.7786,38.8577,389900.0
2012-12-19 09:30:00,44.04,44.13,43.83,43.92,501000.0,38.7171,38.7962,38.5324,38.6116,501000.0
2012-12-19 09:40:00,43.92,43.93,43.74,43.74,230100.0,38.6116,38.6203,38.4533,38.4533,230100.0
2012-12-19 09:50:00,43.74,43.77,43.35,43.38,213900.0,38.4533,38.4797,38.1104,38.1368,213900.0
2012-12-19 10:00:00,43.39,43.54,43.39,43.51,196300.0,38.1456,38.2775,38.1456,38.2511,196300.0
2012-12-19 10:10:00,43.5,43.56,43.5,43.53,65600.0,38.2423,38.2951,38.2423,38.2687,65600.0
2012-12-19 10:20:00,43.53,43.64,43.48,43.61,98600.0,38.2687,38.3654,38.2247,38.339,98600.0
2012-12-19 10:30:00,43.6,43.75,43.6,43.67,122500.0,38.3302,38.4621,38.3302,38.3918,122500.0
2012-12-19 10:40:00,43.66,43.71,43.58,43.68,96700.0,38.383,38.4269,38.3127,38.4006,96700.0
2012-12-19 10:50:00,43.67,43.75,43.66,43.75,111300.0,38.3918,38.4621,38.383,38.4621,111300.0
2012-12-19 11:00:00,43.74,43.86,43.74,43.85,87300.0,38.4533,38.5588,38.4533,38.55,87300.0
2012-12-19 11:10:00,43.85,43.86,43.82,43.83,69800.0,38.55,38.5588,38.5236,38.5324,69800.0
2012-12-19 11:20:00,43.82,43.83,43.7,43.7,57100.0,38.5236,38.5324,38.4181,38.4181,57100.0
2012-12-19 11:30:00,43.7,43.74,43.68,43.74,61400.0,38.4181,38.4533,38.4006,38.4533,61400.0
2012-12-19 11:40:00,43.74,43.76,43.62,43.75,102100.0,38.4533,38.4709,38.3478,38.4621,102100.0
2012-12-19 11:50:00,43.75,43.76,43.69,43.72,45600.0,38.4621,38.4709,38.4094,38.4357,45600.0
2012-12-19 12:00:00,43.73,43.78,43.71,43.75,98200.0,38.4445,38.4885,38.4269,38.4621,98200.0
2012-12-19 12:10:00,43.74,43.8,43.72,43.78,72200.0,38.4533,38.5061,38.4357,38.4885,72200.0
2012-12-19 12:20:00,43.78,43.88,43.78,43.86,74800.0,38.4885,38.5764,38.4885,38.5588,74800.0
2012-12-19 12:30:00,43.86,43.87,43.78,43.82,46300.0,38.5588,38.5676,38.4885,38.5236,46300.0
2012-12-19 12:40:00,43.82,43.85,43.75,43.75,117800.0,38.5236,38.55,38.4621,38.4621,117800.0
2012-12-19 12:50:00,43.75,43.81,43.75,43.75,215500.0,38.4621,38.5149,38.4621,38.4621,215500.0
2012-12-19 13:00:00,43.76,43.95,43.76,43.85,187200.0,38.4709,38.6379,38.4709,38.55,187200.0
2012-12-19 13:10:00,43.84,43.84,43.78,43.81,46000.0,38.5412,38.5412,38.4885,38.5149,46000.0
2012-12-19 13:20:00,43.81,43.83,43.77,43.77,52600.0,38.5149,38.5324,38.4797,38.4797,52600.0
2012-12-19 13:30:00,43.76,43.77,43.63,43.68,80600.0,38.4709,38.4797,38.3566,38.4006,80600.0
2012-12-19 13:40:00,43.68,43.72,43.58,43.62,189700.0,38.4006,38.4357,38.3127,38.3478,189700.0
2012-12-19 13:50:00,43.63,43.64,43.58,43.63,79900.0,38.3566,38.3654,38.3127,38.3566,79900.0
2012-12-19 14:00:00,43.63,43.67,43.62,43.66,60500.0,38.3566,38.3918,38.3478,38.383,60500.0
2012-12-19 14:10:00,43.66,43.69,43.64,43.68,86600.0,38.383,38.4094,38.3654,38.4006,86600.0
2012-12-19 14:20:00,43.67,43.67,43.53,43.54,97000.0,38.3918,38.3918,38.2687,38.2775,97000.0
2012-12-19 14:30:00,43.53,43.55,43.48,43.49,117800.0,38.2687,38.2863,38.2247,38.2335,117800.0
2012-12-19 14:40:00,43.49,43.5,43.41,43.41,129700.0,38.2335,38.2423,38.1632,38.1632,129700.0
2012-12-19 14:50:00,43.42,43.46,43.4,43.44,135200.0,38.172,38.2072,38.1544,38.1896,135200.0
2012-12-19 15:00:00,43.44,43.46,43.4,43.45,179400.0,38.1896,38.2072,38.1544,38.1984,179400.0
2012-12-19 15:10:00,43.46,43.46,43.41,43.42,153000.0,38.2072,38.2072,38.1632,38.172,153000.0
2012-12-19 15:20:00,43.42,43.51,43.4,43.51,180800.0,38.172,38.2511,38.1544,38.2511,180800.0
2012-12-19 15:30:00,43.5,43.54,43.48,43.51,336500.0,38.2423,38.2775,38.2247,38.2511,336500.0
2012-12-19 15:40:00,43.52,43.52,43.31,43.35,296600.0,38.2599,38.2599,38.0753,38.1104,296600.0
2012-12-19 15:50:00,43.35,43.36,43.24,43.26,412100.0,38.1104,38.1192,38.0137,38.0313,412100.0
2012-12-20 09:30:00,43.22,43.68,43.2,43.6,278600.0,37.9962,38.4006,37.9786,38.3302,278600.0
2012-12-20 09:40:00,43.61,43.62,43.27,43.3,341500.0,38.339,38.3478,38.0401,38.0665,341500.0
2012-12-20 09:50:00,43.29,43.32,43.23,43.3,180900.0,38.0577,38.0841,38.005,38.0665,180900.0
2012-12-20 10:00:00,43.3,43.64,43.3,43.59,207200.0,38.0665,38.3654,38.0665,38.3214,207200.0
2012-12-20 10:10:00,43.59,43.62,43.29,43.34,293500.0,38.3214,38.3478,38.0577,38.1017,293500.0
2012-12-20 10:20:00,43.34,43.42,43.31,43.42,155000.0,38.1017,38.172,38.0753,38.172,155000.0
2012-12-20 10:30:00,43.41,43.44,43.35,43.37,167400.0,38.1632,38.1896,38.1104,38.128,167400.0
2012-12-20 10:40:00,43.38,43.48,43.37,43.48,95600.0,38.1368,38.2247,38.128,38.2247,95600.0
2012-12-20 10:50:00,43.48,43.58,43.47,43.56,109200.0,38.2247,38.3127,38.2159,38.2951,109200.0
2012-12-20 11:00:00,43.56,43.58,43.49,43.51,94100.0,38.2951,38.3127,38.2335,38.2511,94100.0
2012-12-20 11:10:00,43.51,43.56,43.46,43.5,149900.0,38.2511,38.2951,38.2072,38.2423,149900.0
2012-12-20 11:20:00,43.49,43.51,43.45,43.47,100000.0,38.2335,38.2511,38.1984,38.2159,100000.0
2012-12-20 11:30:00,43.48,43.54,43.46,43.52,71300.0,38.2247,38.2775,38.2072,38.2599,71300.0
2012-12-20 11:40:00,43.52,43.58,43.49,43.51,78000.0,38.2599,38.3127,38.2335,38.2511,78000.0
2012-12-20 11:50:00,43.5,43.52,43.46,43.48,85900.0,38.2423,38.2599,38.2072,38.2247,85900.0
2012-12-20 12:00:00,43.48,43.51,43.46,43.51,112500.0,38.2247,38.2511,38.2072,38.2511,112500.0
2012-12-20 12:10:00,43.51,43.52,43.48,43.49,81500.0,38.2511,38.2599,38.2247,38.2335,81500.0
2012-12-20 12:20:00,43.5,43.52,43.46,43.51,81400.0,38.2423,38.2599,38.2072,38.2511,81400.0
2012-12-20 12:30:00,43.5,43.58,43.5,43.54,57800.0,38.2423,38.3127,38.2423,38.2775,57800.0
2012-12-20 12:40:00,43.55,43.57,43.53,43.57,92900.0,38.2863,38.3039,38.2687,38.3039,92900.0
2012-12-20 12:50:00,43.56,43.64,43.55,43.6,131100.0,38.2951,38.3654,38.2863,38.3302,131100.0
2012-12-20 13:00:00,43.6,43.64,43.59,43.63,65000.0,38.3302,38.3654,38.3214,38.3566,65000.0
2012-12-20 13:10:00,43.63,43.71,43.63,43.67,81600.0,38.3566,38.4269,38.3566,38.3918,81600.0
2012-12-20 13:20:00,43.68,43.77,43.66,43.76,130600.0,38.4006,38.4797,38.383,38.4709,130600.0
2012-12-20 13:30:00,43.77,43.77,43.67,43.73,75400.0,38.4797,38.4797,38.3918,38.4445,75400.0
2012-12-20 13:40:00,43.73,43.85,43.71,43.82,92400.0,38.4445,38.55,38.4269,38.5236,92400.0
2012-12-20 13:50:00,43.82,43.84,43.78,43.8,81800.0,38.5236,38.5412,38.4885,38.5061,81800.0
2012-12-20 14:00:00,43.79,43.83,43.77,43.81,84900.0,38.4973,38.5324,38.4797,38.5149,84900.0
2012-12-20 14:10:00,43.8,43.82,43.79,43.8,43500.0,38.5061,38.5236,38.4973,38.5061,43500.0
2012-12-20 14:20:00,43.8,43.85,43.8,43.84,61400.0,38.5061,38.55,38.5061,38.5412,61400.0
2012-12-20 14:30:00,43.85,43.88,43.82,43.88,102400.0,38.55,38.5764,38.5236,38.5764,102400.0
2012-12-20 14:40:00,43.87,43.89,43.85,43.88,69100.0,38.5676,38.5852,38.55,38.5764,69100.0
2012-12-20 14:50:00,43.89,43.92,43.87,43.9,117200.0,38.5852,38.6116,38.5676,38.594,117200.0
2012-12-20 15:00:00,43.91,43.91,43.85,43.87,106800.0,38.6028,38.6028,38.55,38.5676,106800.0
2012-12-20 15:10:00,43.86,43.87,43.84,43.86,114200.0,38.5588,38.5676,38.5412,38.5588,114200.0
2012-12-20 15:20:00,43.86,43.94,43.84,43.91,229300.0,38.5588,38.6291,38.5412,38.6028,229300.0
2012-12-20 15:30:00,43.91,43.93,43.86,43.89,148700.0,38.6028,38.6203,38.5588,38.5852,148700.0
2012-12-20 15:40:00,43.89,43.95,43.89,43.94,148600.0,38.5852,38.6379,38.5852,38.6291,148600.0
2012-12-20 15:50:00,43.93,44.0,43.88,43.98,310400.0,38.6203,38.6819,38.5764,38.6643,310400.0
2012-12-21 09:30:00,43.71,44.1,43.4,43.5,752000.0,38.4269,38.7698,38.1544,38.2423,752000.0
2012-12-21 09:40:00,43.53,43.59,43.48,43.5,211200.0,38.2687,38.3214,38.2247,38.2423,211200.0
2012-12-21 09:50:00,43.49,43.75,43.47,43.73,135000.0,38.2335,38.4621,38.2159,38.4445,135000.0
2012-12-21 10:00:00,43.74,43.76,43.59,43.66,172800.0,38.4533,38.4709,38.3214,38.383,172800.0
2012-12-21 10:10:00,43.64,43.69,43.59,43.6,120400.0,38.3654,38.4094,38.3214,38.3302,120400.0
2012-12-21 10:20:00,43.6,43.61,43.51,43.55,80800.0,38.3302,38.339,38.2511,38.2863,80800.0
2012-12-21 10:30:00,43.54,43.62,43.52,43.56,74200.0,38.2775,38.3478,38.2599,38.2951,74200.0
2012-12-21 10:40:00,43.56,43.59,43.49,43.5,79800.0,38.2951,38.3214,38.2335,38.2423,79800.0
2012-12-21 10:50:00,43.5,43.55,43.48,43.55,96000.0,38.2423,38.2863,38.2247,38.2863,96000.0
2012-12-21 11:00:00,43.53,43.56,43.4,43.47,95400.0,38.2687,38.2951,38.1544,38.2159,95400.0
2012-12-21 11:10:00,43.47,43.6,43.47,43.49,86100.0,38.2159,38.3302,38.2159,38.2335,86100.0
2012-12-21 11:20:00,43.49,43.51,43.4,43.46,117500.0,38.2335,38.2511,38.1544,38.2072,117500.0
2012-12-21 11:30:00,43.46,43.48,43.4,43.41,142600.0,38.2072,38.2247,38.1544,38.1632,142600.0
2012-12-21 11:40:00,43.41,43.49,43.39,43.41,130700.0,38.1632,38.2335,38.1456,38.1632,130700.0
2012-12-21 11:50:00,43.41,43.46,43.4,43.45,68000.0,38.1632,38.2072,38.1544,38.1984,68000.0
2012-12-21 12:00:00,43.46,43.49,43.44,43.48,71400.0,38.2072,38.2335,38.1896,38.2247,71400.0
2012-12-21 12:10:00,43.47,43.51,43.44,43.51,76400.0,38.2159,38.2511,38.1896,38.2511,76400.0
2012-12-21 12:20:00,43.5,43.51,43.47,43.48,75500.0,38.2423,38.2511,38.2159,38.2247,75500.0
2012-12-21 12:30:00,43.48,43.51,43.47,43.49,76300.0,38.2247,38.2511,38.2159,38.2335,76300.0
2012-12-21 12:40:00,43.49,43.51,43.48,43.49,68800.0,38.2335,38.2511,38.2247,38.2335,68800.0
2012-12-21 12:50:00,43.5,43.56,43.48,43.56,87000.0,38.2423,38.2951,38.2247,38.2951,87000.0
2012-12-21 13:00:00,43.56,43.59,43.49,43.5,111800.0,38.2951,38.3214,38.2335,38.2423,111800.0
2012-12-21 13:10:00,43.49,43.51,43.45,43.48,60900.0,38.2335,38.2511,38.1984,38.2247,60900.0
2012-12-21 13:20:00,43.48,43.48,43.42,43.45,46800.0,38.2247,38.2247,38.172,38.1984,46800.0
2012-12-21 13:30:00,43.43,43.46,43.42,43.46,57100.0,38.1808,38.2072,38.172,38.2072,57100.0
2012-12-21 13:40:00,43.47,43.52,43.46,43.5,57700.0,38.2159,38.2599,38.2072,38.2423,57700.0
2012-12-21 13:50:00,43.5,43.52,43.48,43.51,51500.0,38.2423,38.2599,38.2247,38.2511,51500.0
2012-12-21 14:00:00,43.52,43.55,43.5,43.53,63000.0,38.2599,38.2863,38.2423,38.2687,63000.0
2012-12-21 14:10:00,43.52,43.57,43.51,43.55,84900.0,38.2599,38.3039,38.2511,38.2863,84900.0
2012-12-21 14:20:00,43.56,43.61,43.53,43.59,140800.0,38.2951,38.339,38.2687,38.3214,140800.0
2012-12-21 14:30:00,43.59,43.6,43.56,43.56,55100.0,38.3214,38.3302,38.2951,38.2951,55100.0
2012-12-21 14:40:00,43.56,43.6,43.55,43.59,64300.0,38.2951,38.3302,38.2863,38.3214,64300.0
2012-12-21 14:50:00,43.59,43.65,43.58,43.58,76200.0,38.3214,38.3742,38.3127,38.3127,76200.0
2012-12-21 15:00:00,43.59,43.61,43.54,43.59,156900.0,38.3214,38.339,38.2775,38.3214,156900.0
2012-12-21 15:10:00,43.6,43.6,43.58,43.6,65900.0,38.3302,38.3302,38.3127,38.3302,65900.0
2012-12-21 15:20:00,43.59,43.6,43.54,43.57,80500.0,38.3214,38.3302,38.2775,38.3039,80500.0
2012-12-21 15:30:00,43.58,43.66,43.56,43.64,109300.0,38.3127,38.383,38.2951,38.3654,109300.0
2012-12-21 15:40:00,43.64,43.74,43.63,43.68,329400.0,38.3654,38.4533,38.3566,38.4006,329400.0
2012-12-21 15:50:00,43.68,43.7,43.62,43.66,419400.0,38.4006,38.4181,38.3478,38.383,419400.0
2012-12-24 09:30:00,43.58,43.89,43.41,43.53,92400.0,38.3127,38.5852,38.1632,38.2687,92400.0
2012-12-24 09:40:00,43.52,43.63,43.5,43.53,55200.0,38.2599,38.3566,38.2423,38.2687,55200.0
2012-12-24 09:50:00,43.52,43.53,43.46,43.46,44700.0,38.2599,38.2687,38.2072,38.2072,44700.0
2012-12-24 10:00:00,43.45,43.53,43.43,43.5,57100.0,38.1984,38.2687,38.1808,38.2423,57100.0
2012-12-24 10:10:00,43.5,43.59,43.45,43.56,79300.0,38.2423,38.3214,38.1984,38.2951,79300.0
2012-12-24 10:20:00,43.56,43.58,43.5,43.51,67800.0,38.2951,38.3127,38.2423,38.2511,67800.0
2012-12-24 10:30:00,43.51,43.55,43.51,43.52,50800.0,38.2511,38.2863,38.2511,38.2599,50800.0
2012-12-24 10:40:00,43.52,43.62,43.52,43.6,73200.0,38.2599,38.3478,38.2599,38.3302,73200.0
2012-12-24 10:50:00,43.6,43.6,43.55,43.57,42400.0,38.3302,38.3302,38.2863,38.3039,42400.0
2012-12-24 11:00:00,43.58,43.59,43.52,43.52,25100.0,38.3127,38.3214,38.2599,38.2599,25100.0
2012-12-24 11:10:00,43.52,43.56,43.51,43.53,48800.0,38.2599,38.2951,38.2511,38.2687,48800.0
2012-12-24 11:20:00,43.54,43.56,43.51,43.55,33500.0,38.2775,38.2951,38.2511,38.2863,33500.0
2012-12-24 11:30:00,43.55,43.65,43.55,43.61,90400.0,38.2863,38.3742,38.2863,38.339,90400.0
2012-12-24 11:40:00,43.62,43.67,43.58,43.61,42700.0,38.3478,38.3918,38.3127,38.339,42700.0
2012-12-24 11:50:00,43.61,43.65,43.59,43.63,72000.0,38.339,38.3742,38.3214,38.3566,72000.0
2012-12-24 12:00:00,43.63,43.68,43.63,43.63,45400.0,38.3566,38.4006,38.3566,38.3566,45400.0
2012-12-24 12:10:00,43.64,43.66,43.63,43.66,81800.0,38.3654,38.383,38.3566,38.383,81800.0
2012-12-24 12:20:00,43.65,43.68,43.62,43.68,55000.0,38.3742,38.4006,38.3478,38.4006,55000.0
2012-12-24 12:30:00,43.66,43.72,43.62,43.64,57800.0,38.383,38.4357,38.3478,38.3654,57800.0
2012-12-24 12:40:00,43.64,43.64,43.5,43.51,112900.0,38.3654,38.3654,38.2423,38.2511,112900.0
2012-12-24 12:50:00,43.5,43.54,43.42,43.46,109400.0,38.2423,38.2775,38.172,38.2072,109400.0
2012-12-26 09:30:00,43.4,43.42,43.1,43.22,100200.0,38.1544,38.172,37.8907,37.9962,100200.0
2012-12-26 09:40:00,43.21,43.33,43.21,43.24,49900.0,37.9874,38.0929,37.9874,38.0137,49900.0
2012-12-26 09:50:00,43.25,43.34,43.24,43.27,28600.0,38.0225,38.1017,38.0137,38.0401,28600.0
2012-12-26 10:00:00,43.27,43.32,43.26,43.27,28100.0,38.0401,38.0841,38.0313,38.0401,28100.0
2012-12-26 10:10:00,43.27,43.36,43.25,43.3,30800.0,38.0401,38.1192,38.0225,38.0665,30800.0
2012-12-26 10:20:00,43.3,43.33,43.22,43.25,38700.0,38.0665,38.0929,37.9962,38.0225,38700.0
2012-12-26 10:30:00,43.25,43.28,43.22,43.23,21700.0,38.0225,38.0489,37.9962,38.005,21700.0
2012-12-26 10:40:00,43.22,43.24,43.1,43.13,42100.0,37.9962,38.0137,37.8907,37.917,42100.0
2012-12-26 10:50:00,43.14,43.14,43.06,43.07,43000.0,37.9258,37.9258,37.8555,37.8643,43000.0
2012-12-26 11:00:00,43.07,43.08,42.91,42.93,96800.0,37.8643,37.8731,37.7236,37.7412,96800.0
2012-12-26 11:10:00,42.94,43.07,42.92,43.07,46100.0,37.75,37.8643,37.7324,37.8643,46100.0
2012-12-26 11:20:00,43.07,43.08,42.95,42.95,47000.0,37.8643,37.8731,37.7588,37.7588,47000.0
2012-12-26 11:30:00,42.96,43.02,42.91,43.0,67800.0,37.7676,37.8203,37.7236,37.8028,67800.0
2012-12-26 11:40:00,43.0,43.07,43.0,43.0,37600.0,37.8028,37.8643,37.8028,37.8028,37600.0
2012-12-26 11:50:00,43.0,43.02,43.0,43.01,25700.0,37.8028,37.8203,37.8028,37.8115,25700.0
2012-12-26 12:00:00,43.02,43.04,42.87,42.87,111000.0,37.8203,37.8379,37.6885,37.6885,111000.0
2012-12-26 12:10:00,42.88,42.88,42.81,42.83,36100.0,37.6973,37.6973,37.6357,37.6533,36100.0
2012-12-26 12:20:00,42.83,42.83,42.75,42.76,20100.0,37.6533,37.6533,37.583,37.5918,20100.0
2012-12-26 12:30:00,42.76,42.76,42.65,42.7,50400.0,37.5918,37.5918,37.4951,37.539,50400.0
2012-12-26 12:40:00,42.7,42.7,42.6,42.6,34300.0,37.539,37.539,37.4511,37.4511,34300.0
2012-12-26 12:50:00,42.61,42.67,42.6,42.66,52300.0,37.4599,37.5126,37.4511,37.5038,52300.0
2012-12-26 13:00:00,42.66,42.68,42.59,42.65,41700.0,37.5038,37.5214,37.4423,37.4951,41700.0
2012-12-26 13:10:00,42.66,42.7,42.64,42.7,41200.0,37.5038,37.539,37.4863,37.539,41200.0
2012-12-26 13:20:00,42.72,42.8,42.71,42.75,40900.0,37.5566,37.6269,37.5478,37.583,40900.0
2012-12-26 13:30:00,42.73,43.04,42.73,43.01,160200.0,37.5654,37.8379,37.5654,37.8115,160200.0
2012-12-26 13:40:00,43.02,43.07,43.01,43.06,81400.0,37.8203,37.8643,37.8115,37.8555,81400.0
2012-12-26 13:50:00,43.06,43.13,42.97,42.97,61300.0,37.8555,37.917,37.7764,37.7764,61300.0
2012-12-26 14:00:00,42.98,43.05,42.96,43.02,42800.0,37.7852,37.8467,37.7676,37.8203,42800.0
2012-12-26 14:10:00,43.01,43.05,42.98,43.01,29600.0,37.8115,37.8467,37.7852,37.8115,29600.0
2012-12-26 14:20:00,43.0,43.04,42.96,43.02,99900.0,37.8028,37.8379,37.7676,37.8203,99900.0
2012-12-26 14:30:00,43.02,43.08,43.01,43.07,51400.0,37.8203,37.8731,37.8115,37.8643,51400.0
2012-12-26 14:40:00,43.06,43.08,43.03,43.08,62500.0,37.8555,37.8731,37.8291,37.8731,62500.0
2012-12-26 14:50:00,43.08,43.1,43.04,43.09,65600.0,37.8731,37.8907,37.8379,37.8819,65600.0
2012-12-26 15:00:00,43.09,43.1,43.02,43.03,69900.0,37.8819,37.8907,37.8203,37.8291,69900.0
2012-12-26 15:10:00,43.03,43.07,42.99,43.0,96200.0,37.8291,37.8643,37.794,37.8028,96200.0
2012-12-26 15:20:00,43.0,43.02,42.95,42.98,84400.0,37.8028,37.8203,37.7588,37.7852,84400.0
2012-12-26 15:30:00,42.98,43.01,42.98,42.99,112800.0,37.7852,37.8115,37.7852,37.794,112800.0
2012-12-26 15:40:00,42.99,43.0,42.96,43.0,109600.0,37.794,37.8028,37.7676,37.8028,109600.0
2012-12-26 15:50:00,43.0,43.0,42.92,42.95,164800.0,37.8028,37.8028,37.7324,37.7588,164800.0
2012-12-27 09:30:00,42.96,42.99,42.8,42.8,52200.0,37.7676,37.794,37.6269,37.6269,52200.0
2012-12-27 09:40:00,42.8,43.04,42.8,42.92,42300.0,37.6269,37.8379,37.6269,37.7324,42300.0
2012-12-27 09:50:00,42.94,42.95,42.84,42.91,32100.0,37.75,37.7588,37.6621,37.7236,32100.0
2012-12-27 10:00:00,42.91,42.95,42.88,42.9,44500.0,37.7236,37.7588,37.6973,37.7148,44500.0
2012-12-27 10:10:00,42.9,43.02,42.89,42.89,73700.0,37.7148,37.8203,37.706,37.706,73700.0
2012-12-27 10:20:00,42.9,42.95,42.73,42.77,101400.0,37.7148,37.7588,37.5654,37.6006,101400.0
2012-12-27 10:30:00,42.77,42.81,42.72,42.77,33100.0,37.6006,37.6357,37.5566,37.6006,33100.0
2012-12-27 10:40:00,42.77,42.88,42.75,42.87,45500.0,37.6006,37.6973,37.583,37.6885,45500.0
2012-12-27 10:50:00,42.87,42.88,42.79,42.83,38400.0,37.6885,37.6973,37.6181,37.6533,38400.0
2012-12-27 11:00:00,42.83,42.86,42.73,42.76,21200.0,37.6533,37.6797,37.5654,37.5918,21200.0
2012-12-27 11:10:00,42.75,42.75,42.65,42.69,31500.0,37.583,37.583,37.4951,37.5302,31500.0
2012-12-27 11:20:00,42.69,42.73,42.67,42.7,41000.0,37.5302,37.5654,37.5126,37.539,41000.0
2012-12-27 11:30:00,42.7,42.77,42.69,42.73,49400.0,37.539,37.6006,37.5302,37.5654,49400.0
2012-12-27 11:40:00,42.73,42.78,42.73,42.77,40400.0,37.5654,37.6093,37.5654,37.6006,40400.0
2012-12-27 11:50:00,42.77,42.77,42.73,42.74,41900.0,37.6006,37.6006,37.5654,37.5742,41900.0
2012-12-27 12:00:00,42.74,42.78,42.7,42.7,55900.0,37.5742,37.6093,37.539,37.539,55900.0
2012-12-27 12:10:00,42.7,42.76,42.69,42.74,36200.0,37.539,37.5918,37.5302,37.5742,36200.0
2012-12-27 12:20:00,42.74,42.81,42.73,42.8,68900.0,37.5742,37.6357,37.5654,37.6269,68900.0
2012-12-27 12:30:00,42.8,42.82,42.75,42.8,121900.0,37.6269,37.6445,37.583,37.6269,121900.0
2012-12-27 12:40:00,42.8,42.83,42.77,42.8,58600.0,37.6269,37.6533,37.6006,37.6269,58600.0
2012-12-27 12:50:00,42.79,42.8,42.77,42.77,28100.0,37.6181,37.6269,37.6006,37.6006,28100.0
2012-12-27 13:00:00,42.77,42.82,42.73,42.81,59900.0,37.6006,37.6445,37.5654,37.6357,59900.0
2012-12-27 13:10:00,42.82,42.96,42.82,42.93,28600.0,37.6445,37.7676,37.6445,37.7412,28600.0
2012-12-27 13:20:00,42.93,42.94,42.87,42.88,45300.0,37.7412,37.75,37.6885,37.6973,45300.0
2012-12-27 13:30:00,42.88,42.9,42.78,42.81,40100.0,37.6973,37.7148,37.6093,37.6357,40100.0
2012-12-27 13:40:00,42.82,42.85,42.77,42.78,32900.0,37.6445,37.6709,37.6006,37.6093,32900.0
2012-12-27 13:50:00,42.78,42.88,42.77,42.85,44300.0,37.6093,37.6973,37.6006,37.6709,44300.0
2012-12-27 14:00:00,42.85,42.91,42.84,42.85,60100.0,37.6709,37.7236,37.6621,37.6709,60100.0
2012-12-27 14:10:00,42.85,42.89,42.85,42.87,50900.0,37.6709,37.706,37.6709,37.6885,50900.0
2012-12-27 14:20:00,42.87,42.87,42.82,42.85,55100.0,37.6885,37.6885,37.6445,37.6709,55100.0
2012-12-27 14:30:00,42.85,42.91,42.84,42.89,66500.0,37.6709,37.7236,37.6621,37.706,66500.0
2012-12-27 14:40:00,42.89,43.06,42.88,43.02,68300.0,37.706,37.8555,37.6973,37.8203,68300.0
2012-12-27 14:50:00,43.01,43.07,42.99,43.06,45700.0,37.8115,37.8643,37.794,37.8555,45700.0
2012-12-27 15:00:00,43.05,43.17,43.03,43.12,57700.0,37.8467,37.9522,37.8291,37.9082,57700.0
2012-12-27 15:10:00,43.13,43.15,43.08,43.13,55100.0,37.917,37.9346,37.8731,37.917,55100.0
2012-12-27 15:20:00,43.13,43.22,43.13,43.2,54300.0,37.917,37.9962,37.917,37.9786,54300.0
2012-12-27 15:30:00,43.19,43.22,43.16,43.19,59700.0,37.9698,37.9962,37.9434,37.9698,59700.0
2012-12-27 15:40:00,43.19,43.3,43.18,43.19,88700.0,37.9698,38.0665,37.961,37.9698,88700.0
2012-12-27 15:50:00,43.19,43.24,43.11,43.12,165900.0,37.9698,38.0137,37.8995,37.9082,165900.0
2012-12-28 09:30:00,43.0,43.1,42.75,43.0,50000.0,37.8028,37.8907,37.583,37.8028,50000.0
2012-12-28 09:40:00,43.0,43.06,42.98,42.98,35800.0,37.8028,37.8555,37.7852,37.7852,35800.0
2012-12-28 09:50:00,42.97,43.03,42.96,43.02,83500.0,37.7764,37.8291,37.7676,37.8203,83500.0
2012-12-28 10:00:00,43.02,43.14,42.98,43.0,47300.0,37.8203,37.9258,37.7852,37.8028,47300.0
2012-12-28 10:10:00,42.99,43.02,42.93,42.99,35200.0,37.794,37.8203,37.7412,37.794,35200.0
2012-12-28 10:20:00,43.0,43.02,42.99,43.01,33100.0,37.8028,37.8203,37.794,37.8115,33100.0
2012-12-28 10:30:00,43.01,43.09,42.99,43.01,38900.0,37.8115,37.8819,37.794,37.8115,38900.0
2012-12-28 10:40:00,43.0,43.18,42.98,43.15,82700.0,37.8028,37.961,37.7852,37.9346,82700.0
2012-12-28 10:50:00,43.14,43.16,43.06,43.06,22400.0,37.9258,37.9434,37.8555,37.8555,22400.0
2012-12-28 11:00:00,43.06,43.09,42.99,43.04,23700.0,37.8555,37.8819,37.794,37.8379,23700.0
2012-12-28 11:10:00,43.03,43.09,42.99,43.08,38500.0,37.8291,37.8819,37.794,37.8731,38500.0
2012-12-28 11:20:00,43.08,43.08,43.02,43.03,27100.0,37.8731,37.8731,37.8203,37.8291,27100.0
2012-12-28 11:30:00,43.03,43.06,42.96,42.96,31900.0,37.8291,37.8555,37.7676,37.7676,31900.0
2012-12-28 11:40:00,42.97,43.05,42.97,43.01,42700.0,37.7764,37.8467,37.7764,37.8115,42700.0
2012-12-28 11:50:00,43.01,43.04,42.99,43.03,27700.0,37.8115,37.8379,37.794,37.8291,27700.0
2012-12-28 12:00:00,43.03,43.06,42.98,43.0,35300.0,37.8291,37.8555,37.7852,37.8028,35300.0
2012-12-28 12:10:00,43.01,43.03,42.96,43.01,49400.0,37.8115,37.8291,37.7676,37.8115,49400.0
2012-12-28 12:20:00,43.0,43.07,42.99,43.03,20500.0,37.8028,37.8643,37.794,37.8291,20500.0
2012-12-28 12:30:00,43.04,43.09,43.01,43.05,53900.0,37.8379,37.8819,37.8115,37.8467,53900.0
2012-12-28 12:40:00,43.04,43.06,42.97,43.03,38800.0,37.8379,37.8555,37.7764,37.8291,38800.0
2012-12-28 12:50:00,43.03,43.06,42.99,43.01,23000.0,37.8291,37.8555,37.794,37.8115,23000.0
2012-12-28 13:00:00,43.01,43.06,43.0,43.06,29700.0,37.8115,37.8555,37.8028,37.8555,29700.0
2012-12-28 13:10:00,43.06,43.16,43.05,43.16,37400.0,37.8555,37.9434,37.8467,37.9434,37400.0
2012-12-28 13:20:00,43.15,43.2,43.14,43.18,42500.0,37.9346,37.9786,37.9258,37.961,42500.0
2012-12-28 13:30:00,43.17,43.2,43.15,43.18,31200.0,37.9522,37.9786,37.9346,37.961,31200.0
2012-12-28 13:40:00,43.19,43.21,43.12,43.13,19100.0,37.9698,37.9874,37.9082,37.917,19100.0
2012-12-28 13:50:00,43.14,43.15,43.02,43.02,27500.0,37.9258,37.9346,37.8203,37.8203,27500.0
2012-12-28 14:00:00,43.02,43.03,42.96,42.98,24100.0,37.8203,37.8291,37.7676,37.7852,24100.0
2012-12-28 14:10:00,42.98,42.99,42.94,42.98,16500.0,37.7852,37.794,37.75,37.7852,16500.0
2012-12-28 14:20:00,42.98,43.0,42.95,42.97,45400.0,37.7852,37.8028,37.7588,37.7764,45400.0
2012-12-28 14:30:00,42.96,43.01,42.95,43.01,71800.0,37.7676,37.8115,37.7588,37.8115,71800.0
2012-12-28 14:40:00,43.01,43.05,43.0,43.01,23900.0,37.8115,37.8467,37.8028,37.8115,23900.0
2012-12-28 14:50:00,43.01,43.02,42.98,42.98,31900.0,37.8115,37.8203,37.7852,37.7852,31900.0
2012-12-28 15:00:00,42.99,43.03,42.98,43.02,79100.0,37.794,37.8291,37.7852,37.8203,79100.0
2012-12-28 15:10:00,43.02,43.06,43.01,43.05,48800.0,37.8203,37.8555,37.8115,37.8467,48800.0
2012-12-28 15:20:00,43.06,43.06,42.97,42.99,100400.0,37.8555,37.8555,37.7764,37.794,100400.0
2012-12-28 15:30:00,42.98,43.02,42.86,42.89,103500.0,37.7852,37.8203,37.6797,37.706,103500.0
2012-12-28 15:40:00,42.91,42.95,42.76,42.77,178300.0,37.7236,37.7588,37.5918,37.6006,178300.0
2012-12-28 15:50:00,42.78,42.8,42.69,42.7,247600.0,37.6093,37.6269,37.5302,37.539,247600.0
2012-12-31 09:30:00,42.6,42.95,42.6,42.92,105300.0,37.4511,37.7588,37.4511,37.7324,105300.0
2012-12-31 09:40:00,42.91,43.06,42.9,42.96,63200.0,37.7236,37.8555,37.7148,37.7676,63200.0
2012-12-31 09:50:00,42.96,43.28,42.96,43.26,171700.0,37.7676,38.0489,37.7676,38.0313,171700.0
2012-12-31 10:00:00,43.26,43.39,43.25,43.38,97700.0,38.0313,38.1456,38.0225,38.1368,97700.0
2012-12-31 10:10:00,43.38,43.52,43.33,43.5,98300.0,38.1368,38.2599,38.0929,38.2423,98300.0
2012-12-31 10:20:00,43.51,43.65,43.49,43.63,108300.0,38.2511,38.3742,38.2335,38.3566,108300.0
2012-12-31 10:30:00,43.63,43.63,43.38,43.39,90000.0,38.3566,38.3566,38.1368,38.1456,90000.0
2012-12-31 10:40:00,43.4,43.4,43.16,43.16,134700.0,38.1544,38.1544,37.9434,37.9434,134700.0
2012-12-31 10:50:00,43.17,43.28,43.13,43.23,64400.0,37.9522,38.0489,37.917,38.005,64400.0
2012-12-31 11:00:00,43.23,43.33,43.22,43.25,42200.0,38.005,38.0929,37.9962,38.0225,42200.0
2012-12-31 11:10:00,43.26,43.29,43.23,43.23,39200.0,38.0313,38.0577,38.005,38.005,39200.0
2012-12-31 11:20:00,43.23,43.25,43.18,43.23,47000.0,38.005,38.0225,37.961,38.005,47000.0
2012-12-31 11:30:00,43.22,43.29,43.22,43.25,43200.0,37.9962,38.0577,37.9962,38.0225,43200.0
2012-12-31 11:40:00,43.24,43.26,43.19,43.19,32000.0,38.0137,38.0313,37.9698,37.9698,32000.0
2012-12-31 11:50:00,43.19,43.29,43.19,43.27,53200.0,37.9698,38.0577,37.9698,38.0401,53200.0
2012-12-31 12:00:00,43.27,43.28,43.18,43.19,18600.0,38.0401,38.0489,37.961,37.9698,18600.0
2012-12-31 12:10:00,43.19,43.27,43.18,43.27,26000.0,37.9698,38.0401,37.961,38.0401,26000.0
2012-12-31 12:20:00,43.27,43.28,43.22,43.22,22400.0,38.0401,38.0489,37.9962,37.9962,22400.0
2012-12-31 12:30:00,43.23,43.26,43.21,43.25,29300.0,38.005,38.0313,37.9874,38.0225,29300.0
2012-12-31 12:40:00,43.25,43.47,43.24,43.46,88500.0,38.0225,38.2159,38.0137,38.2072,88500.0
2012-12-31 12:50:00,43.45,43.47,43.45,43.47,68400.0,38.1984,38.2159,38.1984,38.2159,68400.0
2012-12-31 13:00:00,43.49,43.51,43.45,43.46,55400.0,38.2335,38.2511,38.1984,38.2072,55400.0
2012-12-31 13:10:00,43.46,43.55,43.41,43.52,52000.0,38.2072,38.2863,38.1632,38.2599,52000.0
2012-12-31 13:20:00,43.52,43.63,43.52,43.62,48900.0,38.2599,38.3566,38.2599,38.3478,48900.0
2012-12-31 13:30:00,43.62,43.69,43.61,43.68,79000.0,38.3478,38.4094,38.339,38.4006,79000.0
2012-12-31 13:40:00,43.68,43.76,43.59,43.66,197000.0,38.4006,38.4709,38.3214,38.383,197000.0
2012-12-31 13:50:00,43.66,43.72,43.61,43.66,60000.0,38.383,38.4357,38.339,38.383,60000.0
2012-12-31 14:00:00,43.65,43.7,43.63,43.69,49900.0,38.3742,38.4181,38.3566,38.4094,49900.0
2012-12-31 14:10:00,43.68,43.72,43.66,43.72,47000.0,38.4006,38.4357,38.383,38.4357,47000.0
2012-12-31 14:20:00,43.71,43.77,43.69,43.75,59300.0,38.4269,38.4797,38.4094,38.4621,59300.0
2012-12-31 14:30:00,43.75,43.78,43.74,43.76,53900.0,38.4621,38.4885,38.4533,38.4709,53900.0
2012-12-31 14:40:00,43.76,43.87,43.75,43.85,68900.0,38.4709,38.5676,38.4621,38.55,68900.0
2012-12-31 14:50:00,43.84,43.94,43.82,43.92,51500.0,38.5412,38.6291,38.5236,38.6116,51500.0
2012-12-31 15:00:00,43.92,44.0,43.92,43.96,111900.0,38.6116,38.6819,38.6116,38.6467,111900.0
2012-12-31 15:10:00,43.96,43.96,43.85,43.93,118200.0,38.6467,38.6467,38.55,38.6203,118200.0
2012-12-31 15:20:00,43.93,43.98,43.87,43.9,127800.0,38.6203,38.6643,38.5676,38.594,127800.0
2012-12-31 15:30:00,43.91,43.93,43.83,43.91,103400.0,38.6028,38.6203,38.5324,38.6028,103400.0
2012-12-31 15:40:00,43.9,44.02,43.87,44.01,149800.0,38.594,38.6995,38.5676,38.6907,149800.0
2012-12-31 15:50:00,44.01,44.12,43.99,44.12,276200.0,38.6907,38.7874,38.6731,38.7874,276200.0
2013-01-02 09:30:00,44.2,44.6,43.99,44.28,412900.0,38.8577,39.2094,38.6731,38.928,412900.0
2013-01-02 09:40:00,44.28,44.28,43.85,43.86,207400.0,38.928,38.928,38.55,38.5588,207400.0
2013-01-02 09:50:00,43.86,43.86,43.54,43.58,204500.0,38.5588,38.5588,38.2775,38.3127,204500.0
2013-01-02 10:00:00,43.59,43.75,43.53,43.58,415800.0,38.3214,38.4621,38.2687,38.3127,415800.0
2013-01-02 10:10:00,43.57,43.71,43.57,43.63,184100.0,38.3039,38.4269,38.3039,38.3566,184100.0
2013-01-02 10:20:00,43.63,43.73,43.6,43.72,148400.0,38.3566,38.4445,38.3302,38.4357,148400.0
2013-01-02 10:30:00,43.71,43.86,43.7,43.85,213400.0,38.4269,38.5588,38.4181,38.55,213400.0
2013-01-02 10:40:00,43.86,43.88,43.72,43.72,176600.0,38.5588,38.5764,38.4357,38.4357,176600.0
2013-01-02 10:50:00,43.72,43.77,43.59,43.65,169400.0,38.4357,38.4797,38.3214,38.3742,169400.0
2013-01-02 11:00:00,43.66,43.69,43.52,43.57,79200.0,38.383,38.4094,38.2599,38.3039,79200.0
2013-01-02 11:10:00,43.57,43.57,43.28,43.28,160300.0,38.3039,38.3039,38.0489,38.0489,160300.0
2013-01-02 11:20:00,43.27,43.3,43.09,43.14,204700.0,38.0401,38.0665,37.8819,37.9258,204700.0
2013-01-02 11:30:00,43.14,43.27,43.08,43.11,257800.0,37.9258,38.0401,37.8731,37.8995,257800.0
2013-01-02 11:40:00,43.12,43.16,42.96,43.08,210200.0,37.9082,37.9434,37.7676,37.8731,210200.0
2013-01-02 11:50:00,43.08,43.23,43.08,43.19,89200.0,37.8731,38.005,37.8731,37.9698,89200.0
2013-01-02 12:00:00,43.2,43.29,43.18,43.26,90300.0,37.9786,38.0577,37.961,38.0313,90300.0
2013-01-02 12:10:00,43.26,43.36,43.24,43.35,99300.0,38.0313,38.1192,38.0137,38.1104,99300.0
2013-01-02 12:20:00,43.35,43.36,43.3,43.34,95500.0,38.1104,38.1192,38.0665,38.1017,95500.0
2013-01-02 12:30:00,43.36,43.37,43.25,43.28,101700.0,38.1192,38.128,38.0225,38.0489,101700.0
2013-01-02 12:40:00,43.27,43.28,43.2,43.21,50200.0,38.0401,38.0489,37.9786,37.9874,50200.0
2013-01-02 12:50:00,43.21,43.26,43.18,43.22,77900.0,37.9874,38.0313,37.961,37.9962,77900.0
2013-01-02 13:00:00,43.22,43.27,43.21,43.22,62700.0,37.9962,38.0401,37.9874,37.9962,62700.0
2013-01-02 13:10:00,43.22,43.22,43.11,43.13,54300.0,37.9962,37.9962,37.8995,37.917,54300.0
2013-01-02 13:20:00,43.12,43.16,43.12,43.13,47800.0,37.9082,37.9434,37.9082,37.917,47800.0
2013-01-02 13:30:00,43.13,43.15,43.08,43.08,62600.0,37.917,37.9346,37.8731,37.8731,62600.0
2013-01-02 13:40:00,43.08,43.12,43.06,43.1,103800.0,37.8731,37.9082,37.8555,37.8907,103800.0
2013-01-02 13:50:00,43.1,43.13,43.08,43.13,97200.0,37.8907,37.917,37.8731,37.917,97200.0
2013-01-02 14:00:00,43.13,43.18,43.11,43.17,75100.0,37.917,37.961,37.8995,37.9522,75100.0
2013-01-02 14:10:00,43.17,43.22,43.16,43.21,93600.0,37.9522,37.9962,37.9434,37.9874,93600.0
2013-01-02 14:20:00,43.2,43.31,43.2,43.31,50300.0,37.9786,38.0753,37.9786,38.0753,50300.0
2013-01-02 14:30:00,43.31,43.31,43.26,43.26,80800.0,38.0753,38.0753,38.0313,38.0313,80800.0
2013-01-02 14:40:00,43.26,43.29,43.22,43.26,109600.0,38.0313,38.0577,37.9962,38.0313,109600.0
2013-01-02 14:50:00,43.26,43.31,43.25,43.31,51500.0,38.0313,38.0753,38.0225,38.0753,51500.0
2013-01-02 15:00:00,43.31,43.33,43.27,43.27,108300.0,38.0753,38.0929,38.0401,38.0401,108300.0
2013-01-02 15:10:00,43.27,43.28,43.19,43.2,254600.0,38.0401,38.0489,37.9698,37.9786,254600.0
2013-01-02 15:20:00,43.21,43.23,43.19,43.2,164200.0,37.9874,38.005,37.9698,37.9786,164200.0
2013-01-02 15:30:00,43.2,43.24,43.16,43.19,171400.0,37.9786,38.0137,37.9434,37.9698,171400.0
2013-01-02 15:40:00,43.19,43.22,43.07,43.09,296000.0,37.9698,37.9962,37.8643,37.8819,296000.0
2013-01-02 15:50:00,43.08,43.1,42.89,42.92,1211300.0,37.8731,37.8907,37.706,37.7324,1211300.0
2013-01-03 09:30:00,40.75,41.0,39.73,40.9,2624300.0,35.8247,36.0445,34.928,35.9566,2624300.0
2013-01-03 09:40:00,40.92,41.35,40.88,41.24,842900.0,35.9742,36.3522,35.939,36.2555,842900.0
2013-01-03 09:50:00,41.24,41.27,40.64,40.65,669700.0,36.2555,36.2819,35.728,35.7368,669700.0
2013-01-03 10:00:00,40.65,40.93,40.48,40.79,699100.0,35.7368,35.9829,35.5873,35.8599,699100.0
2013-01-03 10:10:00,40.79,41.15,40.78,41.05,972500.0,35.8599,36.1764,35.8511,36.0884,972500.0
2013-01-03 10:20:00,41.06,41.19,40.98,41.14,606600.0,36.0972,36.2115,36.0269,36.1676,606600.0
2013-01-03 10:30:00,41.14,41.54,41.06,41.48,627200.0,36.1676,36.5192,36.0972,36.4665,627200.0
2013-01-03 10:40:00,41.48,41.98,41.24,41.69,1204800.0,36.4665,36.906,36.2555,36.6511,1204800.0
2013-01-03 10:50:00,41.68,41.86,41.53,41.69,611200.0,36.6423,36.8005,36.5104,36.6511,611200.0
2013-01-03 11:00:00,41.7,41.85,41.56,41.74,285900.0,36.6599,36.7917,36.5368,36.695,285900.0
2013-01-03 11:10:00,41.74,41.97,41.71,41.96,292600.0,36.695,36.8972,36.6687,36.8885,292600.0
2013-01-03 11:20:00,41.96,41.97,41.73,41.84,305300.0,36.8885,36.8972,36.6863,36.783,305300.0
2013-01-03 11:30:00,41.85,42.07,41.84,42.0,393100.0,36.7917,36.9852,36.783,36.9236,393100.0
2013-01-03 11:40:00,42.0,42.23,41.96,42.22,266100.0,36.9236,37.1258,36.8885,37.117,266100.0
2013-01-03 11:50:00,42.21,42.33,42.19,42.32,264300.0,37.1082,37.2137,37.0907,37.2049,264300.0
2013-01-03 12:00:00,42.32,42.39,42.11,42.14,306000.0,37.2049,37.2665,37.0203,37.0467,306000.0
2013-01-03 12:10:00,42.15,42.26,42.13,42.25,239000.0,37.0555,37.1522,37.0379,37.1434,239000.0
2013-01-03 12:20:00,42.25,42.27,42.15,42.17,204600.0,37.1434,37.161,37.0555,37.0731,204600.0
2013-01-03 12:30:00,42.18,42.21,41.99,42.09,212900.0,37.0819,37.1082,36.9148,37.0027,212900.0
2013-01-03 12:40:00,42.09,42.12,41.99,42.08,143300.0,37.0027,37.0291,36.9148,36.994,143300.0
2013-01-03 12:50:00,42.08,42.21,42.04,42.14,143400.0,36.994,37.1082,36.9588,37.0467,143400.0
2013-01-03 13:00:00,42.14,42.21,42.09,42.11,173900.0,37.0467,37.1082,37.0027,37.0203,173900.0
2013-01-03 13:10:00,42.12,42.28,42.11,42.17,185200.0,37.0291,37.1698,37.0203,37.0731,185200.0
2013-01-03 13:20:00,42.16,42.3,42.13,42.28,155500.0,37.0643,37.1874,37.0379,37.1698,155500.0
2013-01-03 13:30:00,42.29,42.51,42.28,42.5,264900.0,37.1786,37.372,37.1698,37.3632,264900.0
2013-01-03 13:40:00,42.5,42.66,42.41,42.65,162900.0,37.3632,37.5038,37.2841,37.4951,162900.0
2013-01-03 13:50:00,42.65,42.7,42.58,42.7,183700.0,37.4951,37.539,37.4335,37.539,183700.0
2013-01-03 14:00:00,42.7,42.7,42.46,42.47,214300.0,37.539,37.539,37.328,37.3368,214300.0
2013-01-03 14:10:00,42.48,42.82,42.48,42.67,208000.0,37.3456,37.6445,37.3456,37.5126,208000.0
2013-01-03 14:20:00,42.67,42.77,42.66,42.77,297600.0,37.5126,37.6006,37.5038,37.6006,297600.0
2013-01-03 14:30:00,42.76,42.8,42.62,42.65,194700.0,37.5918,37.6269,37.4687,37.4951,194700.0
2013-01-03 14:40:00,42.64,42.68,42.53,42.56,289300.0,37.4863,37.5214,37.3896,37.4159,289300.0
2013-01-03 14:50:00,42.55,42.63,42.47,42.5,258700.0,37.4071,37.4775,37.3368,37.3632,258700.0
2013-01-03 15:00:00,42.5,42.83,42.48,42.82,534200.0,37.3632,37.6533,37.3456,37.6445,534200.0
2013-01-03 15:10:00,42.76,42.87,42.68,42.69,365800.0,37.5918,37.6885,37.5214,37.5302,365800.0
2013-01-03 15:20:00,42.68,42.71,42.48,42.5,300300.0,37.5214,37.5478,37.3456,37.3632,300300.0
2013-01-03 15:30:00,42.5,42.51,42.41,42.44,328600.0,37.3632,37.372,37.2841,37.3104,328600.0
2013-01-03 15:40:00,42.43,42.61,42.27,42.33,540500.0,37.3016,37.4599,37.161,37.2137,540500.0
2013-01-03 15:50:00,42.32,42.37,42.15,42.34,699200.0,37.2049,37.2489,37.0555,37.2225,699200.0
2013-01-04 09:30:00,42.41,42.48,42.22,42.27,137400.0,37.2841,37.3456,37.117,37.161,137400.0
2013-01-04 09:40:00,42.25,42.96,42.25,42.64,417000.0,37.1434,37.7676,37.1434,37.4863,417000.0
2013-01-04 09:50:00,42.64,42.93,42.64,42.92,115600.0,37.4863,37.7412,37.4863,37.7324,115600.0
2013-01-04 10:00:00,42.94,42.96,42.77,42.84,85700.0,37.75,37.7676,37.6006,37.6621,85700.0
2013-01-04 10:10:00,42.84,43.09,42.82,43.04,142700.0,37.6621,37.8819,37.6445,37.8379,142700.0
2013-01-04 10:20:00,43.04,43.21,42.97,43.17,185800.0,37.8379,37.9874,37.7764,37.9522,185800.0
2013-01-04 10:30:00,43.16,43.25,43.1,43.23,253400.0,37.9434,38.0225,37.8907,38.005,253400.0
2013-01-04 10:40:00,43.25,43.48,43.2,43.4,212700.0,38.0225,38.2247,37.9786,38.1544,212700.0
2013-01-04 10:50:00,43.39,43.39,43.19,43.2,111800.0,38.1456,38.1456,37.9698,37.9786,111800.0
2013-01-04 11:00:00,43.2,43.21,43.1,43.17,69500.0,37.9786,37.9874,37.8907,37.9522,69500.0
2013-01-04 11:10:00,43.18,43.18,43.05,43.09,74700.0,37.961,37.961,37.8467,37.8819,74700.0
2013-01-04 11:20:00,43.09,43.19,43.08,43.12,81500.0,37.8819,37.9698,37.8731,37.9082,81500.0
2013-01-04 11:30:00,43.12,43.33,43.12,43.33,176000.0,37.9082,38.0929,37.9082,38.0929,176000.0
2013-01-04 11:40:00,43.32,43.52,43.27,43.52,144800.0,38.0841,38.2599,38.0401,38.2599,144800.0
2013-01-04 11:50:00,43.52,43.78,43.51,43.73,265100.0,38.2599,38.4885,38.2511,38.4445,265100.0
2013-01-04 12:00:00,43.73,43.87,43.65,43.66,241700.0,38.4445,38.5676,38.3742,38.383,241700.0
2013-01-04 12:10:00,43.65,43.81,43.62,43.71,122900.0,38.3742,38.5149,38.3478,38.4269,122900.0
2013-01-04 12:20:00,43.72,43.86,43.71,43.85,119400.0,38.4357,38.5588,38.4269,38.55,119400.0
2013-01-04 12:30:00,43.84,43.93,43.79,43.88,122800.0,38.5412,38.6203,38.4973,38.5764,122800.0
2013-01-04 12:40:00,43.87,43.97,43.85,43.96,155400.0,38.5676,38.6555,38.55,38.6467,155400.0
2013-01-04 12:50:00,43.95,43.99,43.89,43.96,159700.0,38.6379,38.6731,38.5852,38.6467,159700.0
2013-01-04 13:00:00,43.97,44.22,43.96,44.16,267400.0,38.6555,38.8753,38.6467,38.8225,267400.0
2013-01-04 13:10:00,44.16,44.18,43.93,43.95,174000.0,38.8225,38.8401,38.6203,38.6379,174000.0
2013-01-04 13:20:00,43.95,44.23,43.87,44.23,312100.0,38.6379,38.8841,38.5676,38.8841,312100.0
2013-01-04 13:30:00,44.23,44.43,44.12,44.36,263700.0,38.8841,39.0599,38.7874,38.9984,263700.0
2013-01-04 13:40:00,44.36,44.67,44.31,44.62,411500.0,38.9984,39.2709,38.9544,39.2269,411500.0
2013-01-04 13:50:00,44.63,44.72,44.35,44.36,340500.0,39.2357,39.3149,38.9896,38.9984,340500.0
2013-01-04 14:00:00,44.35,44.63,44.3,44.37,466800.0,38.9896,39.2357,38.9456,39.0072,466800.0
2013-01-04 14:10:00,44.36,44.46,44.19,44.2,267900.0,38.9984,39.0863,38.8489,38.8577,267900.0
2013-01-04 14:20:00,44.21,44.48,44.18,44.3,262300.0,38.8665,39.1039,38.8401,38.9456,262300.0
2013-01-04 14:30:00,44.3,44.31,44.12,44.12,179500.0,38.9456,38.9544,38.7874,38.7874,179500.0
2013-01-04 14:40:00,44.11,44.4,44.1,44.32,176400.0,38.7786,39.0335,38.7698,38.9632,176400.0
2013-01-04 14:50:00,44.33,44.49,44.26,44.49,211400.0,38.972,39.1127,38.9105,39.1127,211400.0
2013-01-04 15:00:00,44.49,44.5,44.4,44.42,146200.0,39.1127,39.1215,39.0335,39.0511,146200.0
2013-01-04 15:10:00,44.42,44.6,44.41,44.56,230800.0,39.0511,39.2094,39.0423,39.1742,230800.0
2013-01-04 15:20:00,44.56,44.74,44.56,44.66,219000.0,39.1742,39.3324,39.1742,39.2621,219000.0
2013-01-04 15:30:00,44.66,44.75,44.64,44.74,287900.0,39.2621,39.3412,39.2445,39.3324,287900.0
2013-01-04 15:40:00,44.74,44.75,44.58,44.63,279800.0,39.3324,39.3412,39.1918,39.2357,279800.0
2013-01-04 15:50:00,44.63,44.67,44.5,44.6,545400.0,39.2357,39.2709,39.1215,39.2094,545400.0
2013-01-07 09:30:00,44.44,44.44,44.0,44.31,363500.0,39.0687,39.0687,38.6819,38.9544,363500.0
2013-01-07 09:40:00,44.31,44.46,44.08,44.11,269000.0,38.9544,39.0863,38.7522,38.7786,269000.0
2013-01-07 09:50:00,44.09,44.17,43.63,43.88,245900.0,38.761,38.8313,38.3566,38.5764,245900.0
2013-01-07 10:00:00,43.88,43.93,43.38,43.38,160100.0,38.5764,38.6203,38.1368,38.1368,160100.0
2013-01-07 10:10:00,43.39,43.51,43.29,43.4,169100.0,38.1456,38.2511,38.0577,38.1544,169100.0
2013-01-07 10:20:00,43.41,43.59,43.13,43.5,235900.0,38.1632,38.3214,37.917,38.2423,235900.0
2013-01-07 10:30:00,43.49,43.59,43.13,43.15,187300.0,38.2335,38.3214,37.917,37.9346,187300.0
2013-01-07 10:40:00,43.15,43.2,43.05,43.07,148000.0,37.9346,37.9786,37.8467,37.8643,148000.0
2013-01-07 10:50:00,43.06,43.07,42.84,43.05,241500.0,37.8555,37.8643,37.6621,37.8467,241500.0
2013-01-07 11:00:00,43.04,43.24,43.01,43.24,239500.0,37.8379,38.0137,37.8115,38.0137,239500.0
2013-01-07 11:10:00,43.23,43.37,43.21,43.32,161200.0,38.005,38.128,37.9874,38.0841,161200.0
2013-01-07 11:20:00,43.31,43.41,43.26,43.41,102400.0,38.0753,38.1632,38.0313,38.1632,102400.0
2013-01-07 11:30:00,43.41,43.45,43.34,43.41,105100.0,38.1632,38.1984,38.1017,38.1632,105100.0
2013-01-07 11:40:00,43.41,43.54,43.4,43.5,138600.0,38.1632,38.2775,38.1544,38.2423,138600.0
2013-01-07 11:50:00,43.5,43.6,43.42,43.5,97500.0,38.2423,38.3302,38.172,38.2423,97500.0
2013-01-07 12:00:00,43.51,43.51,43.28,43.34,75500.0,38.2511,38.2511,38.0489,38.1017,75500.0
2013-01-07 12:10:00,43.35,43.43,43.32,43.38,45200.0,38.1104,38.1808,38.0841,38.1368,45200.0
2013-01-07 12:20:00,43.38,43.57,43.37,43.52,106400.0,38.1368,38.3039,38.128,38.2599,106400.0
2013-01-07 12:30:00,43.51,43.68,43.51,43.67,108600.0,38.2511,38.4006,38.2511,38.3918,108600.0
2013-01-07 12:40:00,43.67,43.72,43.45,43.46,64600.0,38.3918,38.4357,38.1984,38.2072,64600.0
2013-01-07 12:50:00,43.46,43.57,43.42,43.55,54300.0,38.2072,38.3039,38.172,38.2863,54300.0
2013-01-07 13:00:00,43.56,43.85,43.56,43.81,155200.0,38.2951,38.55,38.2951,38.5149,155200.0
2013-01-07 13:10:00,43.81,43.95,43.75,43.89,95100.0,38.5149,38.6379,38.4621,38.5852,95100.0
2013-01-07 13:20:00,43.9,44.09,43.88,44.01,139600.0,38.594,38.761,38.5764,38.6907,139600.0
2013-01-07 13:30:00,44.01,44.06,43.89,43.92,117600.0,38.6907,38.7346,38.5852,38.6116,117600.0
2013-01-07 13:40:00,43.91,43.95,43.84,43.92,101000.0,38.6028,38.6379,38.5412,38.6116,101000.0
2013-01-07 13:50:00,43.91,43.94,43.83,43.84,81600.0,38.6028,38.6291,38.5324,38.5412,81600.0
2013-01-07 14:00:00,43.84,43.93,43.83,43.9,79500.0,38.5412,38.6203,38.5324,38.594,79500.0
2013-01-07 14:10:00,43.9,43.96,43.89,43.95,74100.0,38.594,38.6467,38.5852,38.6379,74100.0
2013-01-07 14:20:00,43.95,43.97,43.92,43.93,61600.0,38.6379,38.6555,38.6116,38.6203,61600.0
2013-01-07 14:30:00,43.92,43.96,43.89,43.95,77600.0,38.6116,38.6467,38.5852,38.6379,77600.0
2013-01-07 14:40:00,43.95,43.97,43.84,43.84,94900.0,38.6379,38.6555,38.5412,38.5412,94900.0
2013-01-07 14:50:00,43.84,43.85,43.77,43.77,63700.0,38.5412,38.55,38.4797,38.4797,63700.0
2013-01-07 15:00:00,43.78,43.79,43.67,43.68,62200.0,38.4885,38.4973,38.3918,38.4006,62200.0
2013-01-07 15:10:00,43.69,43.79,43.68,43.76,96800.0,38.4094,38.4973,38.4006,38.4709,96800.0
2013-01-07 15:20:00,43.75,43.83,43.72,43.79,230500.0,38.4621,38.5324,38.4357,38.4973,230500.0
2013-01-07 15:30:00,43.79,43.83,43.69,43.71,128700.0,38.4973,38.5324,38.4094,38.4269,128700.0
2013-01-07 15:40:00,43.71,43.75,43.67,43.69,214300.0,38.4269,38.4621,38.3918,38.4094,214300.0
2013-01-07 15:50:00,43.69,43.77,43.65,43.72,310500.0,38.4094,38.4797,38.3742,38.4357,310500.0
2013-01-08 09:30:00,43.63,43.72,43.4,43.55,199000.0,38.3566,38.4357,38.1544,38.2863,199000.0
2013-01-08 09:40:00,43.52,43.57,43.5,43.5,77500.0,38.2599,38.3039,38.2423,38.2423,77500.0
2013-01-08 09:50:00,43.5,43.54,43.48,43.52,49700.0,38.2423,38.2775,38.2247,38.2599,49700.0
2013-01-08 10:00:00,43.51,43.53,43.48,43.53,45800.0,38.2511,38.2687,38.2247,38.2687,45800.0
2013-01-08 10:10:00,43.53,43.56,43.49,43.54,52000.0,38.2687,38.2951,38.2335,38.2775,52000.0
2013-01-08 10:20:00,43.53,43.59,43.51,43.57,38200.0,38.2687,38.3214,38.2511,38.3039,38200.0
2013-01-08 10:30:00,43.57,43.57,43.5,43.51,28100.0,38.3039,38.3039,38.2423,38.2511,28100.0
2013-01-08 10:40:00,43.51,43.55,43.5,43.53,28700.0,38.2511,38.2863,38.2423,38.2687,28700.0
2013-01-08 10:50:00,43.53,43.53,43.49,43.5,66200.0,38.2687,38.2687,38.2335,38.2423,66200.0
2013-01-08 11:00:00,43.51,43.52,43.48,43.5,94300.0,38.2511,38.2599,38.2247,38.2423,94300.0
2013-01-08 11:10:00,43.5,43.51,43.49,43.5,80400.0,38.2423,38.2511,38.2335,38.2423,80400.0
2013-01-08 11:20:00,43.5,43.51,43.46,43.5,117900.0,38.2423,38.2511,38.2072,38.2423,117900.0
2013-01-08 11:30:00,43.5,43.55,43.49,43.54,42600.0,38.2423,38.2863,38.2335,38.2775,42600.0
2013-01-08 11:40:00,43.54,43.56,43.51,43.51,23200.0,38.2775,38.2951,38.2511,38.2511,23200.0
2013-01-08 11:50:00,43.52,43.55,43.51,43.51,42200.0,38.2599,38.2863,38.2511,38.2511,42200.0
2013-01-08 12:00:00,43.52,43.55,43.5,43.5,28700.0,38.2599,38.2863,38.2423,38.2423,28700.0
2013-01-08 12:10:00,43.5,43.52,43.49,43.51,30800.0,38.2423,38.2599,38.2335,38.2511,30800.0
2013-01-08 12:20:00,43.51,43.52,43.5,43.51,27000.0,38.2511,38.2599,38.2423,38.2511,27000.0
2013-01-08 12:30:00,43.5,43.52,43.49,43.5,53200.0,38.2423,38.2599,38.2335,38.2423,53200.0
2013-01-08 12:40:00,43.5,43.51,43.43,43.44,43900.0,38.2423,38.2511,38.1808,38.1896,43900.0
2013-01-08 12:50:00,43.45,43.47,43.42,43.45,37200.0,38.1984,38.2159,38.172,38.1984,37200.0
2013-01-08 13:00:00,43.46,43.48,43.43,43.46,44900.0,38.2072,38.2247,38.1808,38.2072,44900.0
2013-01-08 13:10:00,43.45,43.47,43.44,43.45,28400.0,38.1984,38.2159,38.1896,38.1984,28400.0
2013-01-08 13:20:00,43.46,43.5,43.45,43.49,42700.0,38.2072,38.2423,38.1984,38.2335,42700.0
2013-01-08 13:30:00,43.49,43.59,43.49,43.55,75400.0,38.2335,38.3214,38.2335,38.2863,75400.0
2013-01-08 13:40:00,43.54,43.54,43.5,43.52,22100.0,38.2775,38.2775,38.2423,38.2599,22100.0
2013-01-08 13:50:00,43.52,43.54,43.5,43.51,35900.0,38.2599,38.2775,38.2423,38.2511,35900.0
2013-01-08 14:00:00,43.51,43.53,43.48,43.48,34400.0,38.2511,38.2687,38.2247,38.2247,34400.0
2013-01-08 14:10:00,43.48,43.52,43.48,43.48,32500.0,38.2247,38.2599,38.2247,38.2247,32500.0
2013-01-08 14:20:00,43.48,43.48,43.38,43.42,48200.0,38.2247,38.2247,38.1368,38.172,48200.0
2013-01-08 14:30:00,43.41,43.48,43.41,43.46,38300.0,38.1632,38.2247,38.1632,38.2072,38300.0
2013-01-08 14:40:00,43.47,43.47,43.41,43.45,37900.0,38.2159,38.2159,38.1632,38.1984,37900.0
2013-01-08 14:50:00,43.46,43.47,43.42,43.42,36100.0,38.2072,38.2159,38.172,38.172,36100.0
2013-01-08 15:00:00,43.43,43.47,43.42,43.47,37400.0,38.1808,38.2159,38.172,38.2159,37400.0
2013-01-08 15:10:00,43.46,43.5,43.43,43.49,53800.0,38.2072,38.2423,38.1808,38.2335,53800.0
2013-01-08 15:20:00,43.48,43.51,43.44,43.48,49300.0,38.2247,38.2511,38.1896,38.2247,49300.0
2013-01-08 15:30:00,43.48,43.5,43.42,43.42,59700.0,38.2247,38.2423,38.172,38.172,59700.0
2013-01-08 15:40:00,43.42,43.45,43.34,43.34,94400.0,38.172,38.1984,38.1017,38.1017,94400.0
2013-01-08 15:50:00,43.35,43.42,43.34,43.35,240300.0,38.1104,38.172,38.1017,38.1104,240300.0
2013-01-09 09:30:00,43.18,43.35,42.76,43.25,230100.0,37.961,38.1104,37.5918,38.0225,230100.0
2013-01-09 09:40:00,43.25,43.33,42.99,43.0,95100.0,38.0225,38.0929,37.794,37.8028,95100.0
2013-01-09 09:50:00,43.01,43.17,43.0,43.15,47300.0,37.8115,37.9522,37.8028,37.9346,47300.0
2013-01-09 10:00:00,43.15,43.22,43.14,43.19,72000.0,37.9346,37.9962,37.9258,37.9698,72000.0
2013-01-09 10:10:00,43.17,43.3,43.17,43.22,217900.0,37.9522,38.0665,37.9522,37.9962,217900.0
2013-01-09 10:20:00,43.22,43.22,43.17,43.2,79000.0,37.9962,37.9962,37.9522,37.9786,79000.0
2013-01-09 10:30:00,43.2,43.2,43.13,43.16,35900.0,37.9786,37.9786,37.917,37.9434,35900.0
2013-01-09 10:40:00,43.17,43.18,43.03,43.04,59600.0,37.9522,37.961,37.8291,37.8379,59600.0
2013-01-09 10:50:00,43.04,43.13,43.04,43.08,84600.0,37.8379,37.917,37.8379,37.8731,84600.0
2013-01-09 11:00:00,43.08,43.21,43.07,43.11,109300.0,37.8731,37.9874,37.8643,37.8995,109300.0
2013-01-09 11:10:00,43.1,43.11,43.05,43.1,55100.0,37.8907,37.8995,37.8467,37.8907,55100.0
2013-01-09 11:20:00,43.1,43.1,42.91,42.95,122800.0,37.8907,37.8907,37.7236,37.7588,122800.0
2013-01-09 11:30:00,42.95,43.02,42.93,42.96,127400.0,37.7588,37.8203,37.7412,37.7676,127400.0
2013-01-09 11:40:00,42.97,42.99,42.94,42.95,28900.0,37.7764,37.794,37.75,37.7588,28900.0
2013-01-09 11:50:00,42.96,42.97,42.91,42.91,66000.0,37.7676,37.7764,37.7236,37.7236,66000.0
2013-01-09 12:00:00,42.92,42.92,42.79,42.8,84000.0,37.7324,37.7324,37.6181,37.6269,84000.0
2013-01-09 12:10:00,42.79,42.82,42.59,42.62,170600.0,37.6181,37.6445,37.4423,37.4687,170600.0
2013-01-09 12:20:00,42.61,42.79,42.61,42.78,124700.0,37.4599,37.6181,37.4599,37.6093,124700.0
2013-01-09 12:30:00,42.77,42.87,42.77,42.87,157200.0,37.6006,37.6885,37.6006,37.6885,157200.0
2013-01-09 12:40:00,42.86,42.89,42.83,42.87,124300.0,37.6797,37.706,37.6533,37.6885,124300.0
2013-01-09 12:50:00,42.87,43.01,42.84,42.96,192900.0,37.6885,37.8115,37.6621,37.7676,192900.0
2013-01-09 13:00:00,42.98,43.0,42.85,42.9,113500.0,37.7852,37.8028,37.6709,37.7148,113500.0
2013-01-09 13:10:00,42.9,42.91,42.86,42.88,57600.0,37.7148,37.7236,37.6797,37.6973,57600.0
2013-01-09 13:20:00,42.88,42.91,42.86,42.89,71800.0,37.6973,37.7236,37.6797,37.706,71800.0
2013-01-09 13:30:00,42.89,42.91,42.87,42.88,92000.0,37.706,37.7236,37.6885,37.6973,92000.0
2013-01-09 13:40:00,42.89,42.89,42.85,42.87,42900.0,37.706,37.706,37.6709,37.6885,42900.0
2013-01-09 13:50:00,42.87,42.88,42.85,42.86,44200.0,37.6885,37.6973,37.6709,37.6797,44200.0
2013-01-09 14:00:00,42.86,42.86,42.79,42.83,72500.0,37.6797,37.6797,37.6181,37.6533,72500.0
2013-01-09 14:10:00,42.83,42.88,42.83,42.85,43800.0,37.6533,37.6973,37.6533,37.6709,43800.0
2013-01-09 14:20:00,42.86,42.88,42.79,42.81,81300.0,37.6797,37.6973,37.6181,37.6357,81300.0
2013-01-09 14:30:00,42.82,42.84,42.79,42.83,60700.0,37.6445,37.6621,37.6181,37.6533,60700.0
2013-01-09 14:40:00,42.82,42.89,42.82,42.83,105600.0,37.6445,37.706,37.6445,37.6533,105600.0
2013-01-09 14:50:00,42.83,42.85,42.8,42.84,115600.0,37.6533,37.6709,37.6269,37.6621,115600.0
2013-01-09 15:00:00,42.84,42.91,42.81,42.9,116000.0,37.6621,37.7236,37.6357,37.7148,116000.0
2013-01-09 15:10:00,42.9,42.94,42.82,42.93,193800.0,37.7148,37.75,37.6445,37.7412,193800.0
2013-01-09 15:20:00,42.93,42.95,42.87,42.9,156000.0,37.7412,37.7588,37.6885,37.7148,156000.0
2013-01-09 15:30:00,42.9,43.02,42.88,42.99,229500.0,37.7148,37.8203,37.6973,37.794,229500.0
2013-01-09 15:40:00,42.99,43.01,42.9,42.94,151600.0,37.794,37.8115,37.7148,37.75,151600.0
2013-01-09 15:50:00,42.93,43.01,42.93,42.98,382100.0,37.7412,37.8115,37.7412,37.7852,382100.0
2013-01-10 09:30:00,42.99,43.0,42.68,42.84,88700.0,37.794,37.8028,37.5214,37.6621,88700.0
2013-01-10 09:40:00,42.84,42.99,42.8,42.89,57200.0,37.6621,37.794,37.6269,37.706,57200.0
2013-01-10 09:50:00,42.91,42.97,42.86,42.94,39300.0,37.7236,37.7764,37.6797,37.75,39300.0
2013-01-10 10:00:00,42.94,43.14,42.94,43.13,36700.0,37.75,37.9258,37.75,37.917,36700.0
2013-01-10 10:10:00,43.13,43.25,43.11,43.24,38500.0,37.917,38.0225,37.8995,38.0137,38500.0
2013-01-10 10:20:00,43.25,43.25,43.11,43.16,43200.0,38.0225,38.0225,37.8995,37.9434,43200.0
2013-01-10 10:30:00,43.13,43.13,42.96,43.02,59600.0,37.917,37.917,37.7676,37.8203,59600.0
2013-01-10 10:40:00,43.01,43.07,42.98,43.03,28700.0,37.8115,37.8643,37.7852,37.8291,28700.0
2013-01-10 10:50:00,43.04,43.08,42.98,42.98,56600.0,37.8379,37.8731,37.7852,37.7852,56600.0
2013-01-10 11:00:00,42.98,42.98,42.94,42.95,39300.0,37.7852,37.7852,37.75,37.7588,39300.0
2013-01-10 11:10:00,42.94,43.0,42.92,42.93,51700.0,37.75,37.8028,37.7324,37.7412,51700.0
2013-01-10 11:20:00,42.93,42.98,42.91,42.97,39200.0,37.7412,37.7852,37.7236,37.7764,39200.0
2013-01-10 11:30:00,42.97,42.98,42.86,42.9,45300.0,37.7764,37.7852,37.6797,37.7148,45300.0
2013-01-10 11:40:00,42.9,42.96,42.89,42.89,28700.0,37.7148,37.7676,37.706,37.706,28700.0
2013-01-10 11:50:00,42.89,42.92,42.87,42.91,24900.0,37.706,37.7324,37.6885,37.7236,24900.0
2013-01-10 12:00:00,42.92,42.96,42.89,42.94,51200.0,37.7324,37.7676,37.706,37.75,51200.0
2013-01-10 12:10:00,42.93,43.01,42.92,42.98,29700.0,37.7412,37.8115,37.7324,37.7852,29700.0
2013-01-10 12:20:00,42.99,43.05,42.97,43.05,21400.0,37.794,37.8467,37.7764,37.8467,21400.0
2013-01-10 12:30:00,43.04,43.08,43.02,43.04,25000.0,37.8379,37.8731,37.8203,37.8379,25000.0
2013-01-10 12:40:00,43.05,43.07,43.01,43.03,26300.0,37.8467,37.8643,37.8115,37.8291,26300.0
2013-01-10 12:50:00,43.04,43.04,42.96,43.04,55400.0,37.8379,37.8379,37.7676,37.8379,55400.0
2013-01-10 13:00:00,43.05,43.05,42.93,42.96,119900.0,37.8467,37.8467,37.7412,37.7676,119900.0
2013-01-10 13:10:00,42.96,42.98,42.91,42.91,59700.0,37.7676,37.7852,37.7236,37.7236,59700.0
2013-01-10 13:20:00,42.91,42.95,42.88,42.95,45300.0,37.7236,37.7588,37.6973,37.7588,45300.0
2013-01-10 13:30:00,42.94,43.0,42.93,42.97,40000.0,37.75,37.8028,37.7412,37.7764,40000.0
2013-01-10 13:40:00,42.98,43.02,42.93,42.94,40000.0,37.7852,37.8203,37.7412,37.75,40000.0
2013-01-10 13:50:00,42.94,43.02,42.93,42.98,59000.0,37.75,37.8203,37.7412,37.7852,59000.0
2013-01-10 14:00:00,42.97,43.03,42.97,43.0,80400.0,37.7764,37.8291,37.7764,37.8028,80400.0
2013-01-10 14:10:00,43.01,43.01,42.94,42.98,43300.0,37.8115,37.8115,37.75,37.7852,43300.0
2013-01-10 14:20:00,42.99,43.02,42.98,43.02,43800.0,37.794,37.8203,37.7852,37.8203,43800.0
2013-01-10 14:30:00,43.02,43.08,43.0,43.08,42800.0,37.8203,37.8731,37.8028,37.8731,42800.0
2013-01-10 14:40:00,43.08,43.14,43.07,43.11,49900.0,37.8731,37.9258,37.8643,37.8995,49900.0
2013-01-10 14:50:00,43.11,43.21,43.11,43.17,49000.0,37.8995,37.9874,37.8995,37.9522,49000.0
2013-01-10 15:00:00,43.18,43.25,43.18,43.22,49400.0,37.961,38.0225,37.961,37.9962,49400.0
2013-01-10 15:10:00,43.22,43.26,43.2,43.21,49800.0,37.9962,38.0313,37.9786,37.9874,49800.0
2013-01-10 15:20:00,43.21,43.29,43.21,43.28,57700.0,37.9874,38.0577,37.9874,38.0489,57700.0
2013-01-10 15:30:00,43.27,43.37,43.25,43.34,118500.0,38.0401,38.128,38.0225,38.1017,118500.0
2013-01-10 15:40:00,43.34,43.36,43.31,43.33,110700.0,38.1017,38.1192,38.0753,38.0929,110700.0
2013-01-10 15:50:00,43.33,43.38,43.3,43.37,259700.0,38.0929,38.1368,38.0665,38.128,259700.0
2013-01-11 09:30:00,43.31,43.49,43.12,43.24,95400.0,38.0753,38.2335,37.9082,38.0137,95400.0
2013-01-11 09:40:00,43.25,43.39,43.19,43.32,72200.0,38.0225,38.1456,37.9698,38.0841,72200.0
2013-01-11 09:50:00,43.32,43.32,43.06,43.1,112400.0,38.0841,38.0841,37.8555,37.8907,112400.0
2013-01-11 10:00:00,43.09,43.22,43.08,43.22,57700.0,37.8819,37.9962,37.8731,37.9962,57700.0
2013-01-11 10:10:00,43.21,43.27,43.19,43.2,44000.0,37.9874,38.0401,37.9698,37.9786,44000.0
2013-01-11 10:20:00,43.18,43.2,43.07,43.08,33000.0,37.961,37.9786,37.8643,37.8731,33000.0
2013-01-11 10:30:00,43.08,43.17,43.07,43.16,44600.0,37.8731,37.9522,37.8643,37.9434,44600.0
2013-01-11 10:40:00,43.15,43.27,43.09,43.26,64900.0,37.9346,38.0401,37.8819,38.0313,64900.0
2013-01-11 10:50:00,43.26,43.27,43.13,43.15,49100.0,38.0313,38.0401,37.917,37.9346,49100.0
2013-01-11 11:00:00,43.13,43.18,43.07,43.07,38500.0,37.917,37.961,37.8643,37.8643,38500.0
2013-01-11 11:10:00,43.06,43.07,43.0,43.01,43600.0,37.8555,37.8643,37.8028,37.8115,43600.0
2013-01-11 11:20:00,43.01,43.03,42.99,42.99,62500.0,37.8115,37.8291,37.794,37.794,62500.0
2013-01-11 11:30:00,43.0,43.1,43.0,43.1,35500.0,37.8028,37.8907,37.8028,37.8907,35500.0
2013-01-11 11:40:00,43.09,43.18,43.09,43.16,25400.0,37.8819,37.961,37.8819,37.9434,25400.0
2013-01-11 11:50:00,43.16,43.28,43.16,43.27,31700.0,37.9434,38.0489,37.9434,38.0401,31700.0
2013-01-11 12:00:00,43.27,43.29,43.2,43.21,28200.0,38.0401,38.0577,37.9786,37.9874,28200.0
2013-01-11 12:10:00,43.2,43.21,43.15,43.15,16000.0,37.9786,37.9874,37.9346,37.9346,16000.0
2013-01-11 12:20:00,43.15,43.15,43.09,43.09,21100.0,37.9346,37.9346,37.8819,37.8819,21100.0
2013-01-11 12:30:00,43.1,43.11,43.09,43.09,26200.0,37.8907,37.8995,37.8819,37.8819,26200.0
2013-01-11 12:40:00,43.09,43.11,43.08,43.1,24100.0,37.8819,37.8995,37.8731,37.8907,24100.0
2013-01-11 12:50:00,43.11,43.14,43.09,43.1,32900.0,37.8995,37.9258,37.8819,37.8907,32900.0
2013-01-11 13:00:00,43.11,43.14,43.09,43.09,22000.0,37.8995,37.9258,37.8819,37.8819,22000.0
2013-01-11 13:10:00,43.09,43.12,43.08,43.09,33900.0,37.8819,37.9082,37.8731,37.8819,33900.0
2013-01-11 13:20:00,43.1,43.13,43.08,43.11,32500.0,37.8907,37.917,37.8731,37.8995,32500.0
2013-01-11 13:30:00,43.09,43.15,43.08,43.14,35200.0,37.8819,37.9346,37.8731,37.9258,35200.0
2013-01-11 13:40:00,43.12,43.16,43.12,43.16,47400.0,37.9082,37.9434,37.9082,37.9434,47400.0
2013-01-11 13:50:00,43.17,43.17,43.12,43.12,43600.0,37.9522,37.9522,37.9082,37.9082,43600.0
2013-01-11 14:00:00,43.12,43.18,43.12,43.15,74200.0,37.9082,37.961,37.9082,37.9346,74200.0
2013-01-11 14:10:00,43.15,43.15,43.12,43.14,29000.0,37.9346,37.9346,37.9082,37.9258,29000.0
2013-01-11 14:20:00,43.14,43.16,43.12,43.14,29300.0,37.9258,37.9434,37.9082,37.9258,29300.0
2013-01-11 14:30:00,43.14,43.21,43.14,43.2,33300.0,37.9258,37.9874,37.9258,37.9786,33300.0
2013-01-11 14:40:00,43.2,43.2,43.14,43.17,31400.0,37.9786,37.9786,37.9258,37.9522,31400.0
2013-01-11 14:50:00,43.17,43.28,43.17,43.24,97500.0,37.9522,38.0489,37.9522,38.0137,97500.0
2013-01-11 15:00:00,43.23,43.27,43.17,43.25,77000.0,38.005,38.0401,37.9522,38.0225,77000.0
2013-01-11 15:10:00,43.25,43.25,43.17,43.21,61800.0,38.0225,38.0225,37.9522,37.9874,61800.0
2013-01-11 15:20:00,43.2,43.29,43.2,43.27,53500.0,37.9786,38.0577,37.9786,38.0401,53500.0
2013-01-11 15:30:00,43.28,43.35,43.27,43.31,73900.0,38.0489,38.1104,38.0401,38.0753,73900.0
2013-01-11 15:40:00,43.31,43.41,43.3,43.41,100900.0,38.0753,38.1632,38.0665,38.1632,100900.0
2013-01-11 15:50:00,43.4,43.43,43.32,43.34,260000.0,38.1544,38.1808,38.0841,38.1017,260000.0
2013-01-14 09:30:00,43.24,43.78,43.22,43.76,126600.0,38.0137,38.4885,37.9962,38.4709,126600.0
2013-01-14 09:40:00,43.77,43.84,43.59,43.61,120400.0,38.4797,38.5412,38.3214,38.339,120400.0
2013-01-14 09:50:00,43.6,43.76,43.59,43.61,137400.0,38.3302,38.4709,38.3214,38.339,137400.0
2013-01-14 10:00:00,43.59,43.6,43.35,43.41,93100.0,38.3214,38.3302,38.1104,38.1632,93100.0
2013-01-14 10:10:00,43.4,43.44,43.33,43.33,84500.0,38.1544,38.1896,38.0929,38.0929,84500.0
2013-01-14 10:20:00,43.33,43.34,43.15,43.18,74800.0,38.0929,38.1017,37.9346,37.961,74800.0
2013-01-14 10:30:00,43.18,43.23,43.13,43.15,68800.0,37.961,38.005,37.917,37.9346,68800.0
2013-01-14 10:40:00,43.15,43.25,43.15,43.19,31100.0,37.9346,38.0225,37.9346,37.9698,31100.0
2013-01-14 10:50:00,43.18,43.18,43.12,43.15,17300.0,37.961,37.961,37.9082,37.9346,17300.0
2013-01-14 11:00:00,43.16,43.17,43.09,43.15,28200.0,37.9434,37.9522,37.8819,37.9346,28200.0
2013-01-14 11:10:00,43.16,43.18,43.1,43.13,30800.0,37.9434,37.961,37.8907,37.917,30800.0
2013-01-14 11:20:00,43.13,43.15,43.07,43.09,25200.0,37.917,37.9346,37.8643,37.8819,25200.0
2013-01-14 11:30:00,43.1,43.11,43.07,43.07,57200.0,37.8907,37.8995,37.8643,37.8643,57200.0
2013-01-14 11:40:00,43.07,43.12,43.03,43.12,56100.0,37.8643,37.9082,37.8291,37.9082,56100.0
2013-01-14 11:50:00,43.1,43.15,43.08,43.14,45500.0,37.8907,37.9346,37.8731,37.9258,45500.0
2013-01-14 12:00:00,43.13,43.14,43.05,43.06,37400.0,37.917,37.9258,37.8467,37.8555,37400.0
2013-01-14 12:10:00,43.06,43.11,43.05,43.08,27000.0,37.8555,37.8995,37.8467,37.8731,27000.0
2013-01-14 12:20:00,43.09,43.12,43.06,43.11,51000.0,37.8819,37.9082,37.8555,37.8995,51000.0
2013-01-14 12:30:00,43.11,43.34,43.11,43.34,114900.0,37.8995,38.1017,37.8995,38.1017,114900.0
2013-01-14 12:40:00,43.34,43.34,43.17,43.18,108700.0,38.1017,38.1017,37.9522,37.961,108700.0
2013-01-14 12:50:00,43.18,43.21,43.16,43.18,45500.0,37.961,37.9874,37.9434,37.961,45500.0
2013-01-14 13:00:00,43.18,43.22,43.17,43.17,89600.0,37.961,37.9962,37.9522,37.9522,89600.0
2013-01-14 13:10:00,43.17,43.19,43.14,43.16,170500.0,37.9522,37.9698,37.9258,37.9434,170500.0
2013-01-14 13:20:00,43.16,43.17,43.03,43.04,95000.0,37.9434,37.9522,37.8291,37.8379,95000.0
2013-01-14 13:30:00,43.04,43.07,42.9,42.91,174800.0,37.8379,37.8643,37.7148,37.7236,174800.0
2013-01-14 13:40:00,42.91,42.95,42.87,42.95,147900.0,37.7236,37.7588,37.6885,37.7588,147900.0
2013-01-14 13:50:00,42.95,43.05,42.95,43.0,197900.0,37.7588,37.8467,37.7588,37.8028,197900.0
2013-01-14 14:00:00,43.0,43.13,42.99,43.12,75000.0,37.8028,37.917,37.794,37.9082,75000.0
2013-01-14 14:10:00,43.12,43.13,43.07,43.09,37400.0,37.9082,37.917,37.8643,37.8819,37400.0
2013-01-14 14:20:00,43.09,43.1,43.08,43.09,31800.0,37.8819,37.8907,37.8731,37.8819,31800.0
2013-01-14 14:30:00,43.09,43.12,43.07,43.1,96400.0,37.8819,37.9082,37.8643,37.8907,96400.0
2013-01-14 14:40:00,43.1,43.15,43.07,43.09,54800.0,37.8907,37.9346,37.8643,37.8819,54800.0
2013-01-14 14:50:00,43.08,43.1,43.08,43.1,83000.0,37.8731,37.8907,37.8731,37.8907,83000.0
2013-01-14 15:00:00,43.09,43.1,43.09,43.09,119400.0,37.8819,37.8907,37.8819,37.8819,119400.0
2013-01-14 15:10:00,43.09,43.1,43.04,43.05,158400.0,37.8819,37.8907,37.8379,37.8467,158400.0
2013-01-14 15:20:00,43.07,43.15,42.95,42.97,560900.0,37.8643,37.9346,37.7588,37.7764,560900.0
2013-01-14 15:30:00,42.97,43.02,42.97,43.0,194900.0,37.7764,37.8203,37.7764,37.8028,194900.0
2013-01-14 15:40:00,43.0,43.04,42.99,43.03,134800.0,37.8028,37.8379,37.794,37.8291,134800.0
2013-01-14 15:50:00,43.02,43.03,42.93,43.01,453400.0,37.8203,37.8291,37.7412,37.8115,453400.0
2013-01-15 09:30:00,43.0,43.16,42.78,43.04,86500.0,37.8028,37.9434,37.6093,37.8379,86500.0
2013-01-15 09:40:00,43.03,43.13,42.93,43.13,70500.0,37.8291,37.917,37.7412,37.917,70500.0
2013-01-15 09:50:00,43.12,43.24,43.09,43.23,53600.0,37.9082,38.0137,37.8819,38.005,53600.0
2013-01-15 10:00:00,43.24,43.3,43.17,43.28,45400.0,38.0137,38.0665,37.9522,38.0489,45400.0
2013-01-15 10:10:00,43.29,43.58,43.25,43.58,137500.0,38.0577,38.3127,38.0225,38.3127,137500.0
2013-01-15 10:20:00,43.57,43.61,43.5,43.57,87100.0,38.3039,38.339,38.2423,38.3039,87100.0
2013-01-15 10:30:00,43.56,43.75,43.55,43.74,82000.0,38.2951,38.4621,38.2863,38.4533,82000.0
2013-01-15 10:40:00,43.73,43.9,43.73,43.76,219100.0,38.4445,38.594,38.4445,38.4709,219100.0
2013-01-15 10:50:00,43.75,43.97,43.74,43.91,93900.0,38.4621,38.6555,38.4533,38.6028,93900.0
2013-01-15 11:00:00,43.91,43.98,43.9,43.98,66500.0,38.6028,38.6643,38.594,38.6643,66500.0
2013-01-15 11:10:00,43.98,43.98,43.82,43.83,56600.0,38.6643,38.6643,38.5236,38.5324,56600.0
2013-01-15 11:20:00,43.84,43.91,43.84,43.91,43200.0,38.5412,38.6028,38.5412,38.6028,43200.0
2013-01-15 11:30:00,43.91,43.91,43.77,43.8,109200.0,38.6028,38.6028,38.4797,38.5061,109200.0
2013-01-15 11:40:00,43.81,43.86,43.79,43.86,36700.0,38.5149,38.5588,38.4973,38.5588,36700.0
2013-01-15 11:50:00,43.86,43.95,43.84,43.91,33400.0,38.5588,38.6379,38.5412,38.6028,33400.0
2013-01-15 12:00:00,43.91,43.94,43.88,43.92,31500.0,38.6028,38.6291,38.5764,38.6116,31500.0
2013-01-15 12:10:00,43.93,43.94,43.81,43.84,61000.0,38.6203,38.6291,38.5149,38.5412,61000.0
2013-01-15 12:20:00,43.85,43.95,43.84,43.94,45500.0,38.55,38.6379,38.5412,38.6291,45500.0
2013-01-15 12:30:00,43.94,44.0,43.9,43.98,65400.0,38.6291,38.6819,38.594,38.6643,65400.0
2013-01-15 12:40:00,43.98,44.15,43.97,44.09,85600.0,38.6643,38.8138,38.6555,38.761,85600.0
2013-01-15 12:50:00,44.08,44.21,44.08,44.19,68200.0,38.7522,38.8665,38.7522,38.8489,68200.0
2013-01-15 13:00:00,44.19,44.35,44.19,44.26,104700.0,38.8489,38.9896,38.8489,38.9105,104700.0
2013-01-15 13:10:00,44.26,44.32,44.23,44.31,44900.0,38.9105,38.9632,38.8841,38.9544,44900.0
2013-01-15 13:20:00,44.32,44.4,44.26,44.33,77200.0,38.9632,39.0335,38.9105,38.972,77200.0
2013-01-15 13:30:00,44.32,44.32,44.26,44.28,62900.0,38.9632,38.9632,38.9105,38.928,62900.0
2013-01-15 13:40:00,44.28,44.32,44.24,44.32,68000.0,38.928,38.9632,38.8929,38.9632,68000.0
2013-01-15 13:50:00,44.32,44.33,44.24,44.26,49400.0,38.9632,38.972,38.8929,38.9105,49400.0
2013-01-15 14:00:00,44.27,44.28,44.24,44.24,48200.0,38.9193,38.928,38.8929,38.8929,48200.0
2013-01-15 14:10:00,44.25,44.26,44.18,44.19,47500.0,38.9017,38.9105,38.8401,38.8489,47500.0
2013-01-15 14:20:00,44.19,44.2,44.11,44.19,41700.0,38.8489,38.8577,38.7786,38.8489,41700.0
2013-01-15 14:30:00,44.19,44.44,44.18,44.41,114600.0,38.8489,39.0687,38.8401,39.0423,114600.0
2013-01-15 14:40:00,44.4,44.57,44.4,44.54,92200.0,39.0335,39.183,39.0335,39.1566,92200.0
2013-01-15 14:50:00,44.53,44.69,44.53,44.67,99300.0,39.1478,39.2885,39.1478,39.2709,99300.0
2013-01-15 15:00:00,44.66,44.68,44.56,44.62,128700.0,39.2621,39.2797,39.1742,39.2269,128700.0
2013-01-15 15:10:00,44.61,44.68,44.58,44.62,91100.0,39.2182,39.2797,39.1918,39.2269,91100.0
2013-01-15 15:20:00,44.61,44.62,44.51,44.57,82300.0,39.2182,39.2269,39.1302,39.183,82300.0
2013-01-15 15:30:00,44.57,44.64,44.56,44.59,97200.0,39.183,39.2445,39.1742,39.2006,97200.0
2013-01-15 15:40:00,44.59,44.69,44.59,44.67,164300.0,39.2006,39.2885,39.2006,39.2709,164300.0
2013-01-15 15:50:00,44.66,44.67,44.63,44.63,290800.0,39.2621,39.2709,39.2357,39.2357,290800.0
2013-01-16 09:30:00,44.56,44.81,44.45,44.73,113700.0,39.1742,39.394,39.0775,39.3237,113700.0
2013-01-16 09:40:00,44.73,44.86,44.6,44.62,79600.0,39.3237,39.4379,39.2094,39.2269,79600.0
2013-01-16 09:50:00,44.62,44.66,44.41,44.41,54300.0,39.2269,39.2621,39.0423,39.0423,54300.0
2013-01-16 10:00:00,44.41,44.42,44.23,44.26,70600.0,39.0423,39.0511,38.8841,38.9105,70600.0
2013-01-16 10:10:00,44.27,44.27,44.08,44.23,109400.0,38.9193,38.9193,38.7522,38.8841,109400.0
2013-01-16 10:20:00,44.23,44.23,44.07,44.21,118900.0,38.8841,38.8841,38.7434,38.8665,118900.0
2013-01-16 10:30:00,44.22,44.31,44.2,44.28,101300.0,38.8753,38.9544,38.8577,38.928,101300.0
2013-01-16 10:40:00,44.28,44.3,44.25,44.26,53200.0,38.928,38.9456,38.9017,38.9105,53200.0
2013-01-16 10:50:00,44.26,44.27,44.2,44.22,40700.0,38.9105,38.9193,38.8577,38.8753,40700.0
2013-01-16 11:00:00,44.23,44.26,44.2,44.26,30000.0,38.8841,38.9105,38.8577,38.9105,30000.0
2013-01-16 11:10:00,44.26,44.34,44.25,44.33,36300.0,38.9105,38.9808,38.9017,38.972,36300.0
2013-01-16 11:20:00,44.33,44.49,44.33,44.44,52000.0,38.972,39.1127,38.972,39.0687,52000.0
2013-01-16 11:30:00,44.43,44.5,44.43,44.46,51300.0,39.0599,39.1215,39.0599,39.0863,51300.0
2013-01-16 11:40:00,44.47,44.69,44.46,44.67,55200.0,39.0951,39.2885,39.0863,39.2709,55200.0
2013-01-16 11:50:00,44.67,44.69,44.57,44.61,41800.0,39.2709,39.2885,39.183,39.2182,41800.0
2013-01-16 12:00:00,44.61,44.62,44.52,44.54,31700.0,39.2182,39.2269,39.139,39.1566,31700.0
2013-01-16 12:10:00,44.54,44.55,44.45,44.46,46700.0,39.1566,39.1654,39.0775,39.0863,46700.0
2013-01-16 12:20:00,44.47,44.47,44.46,44.46,14600.0,39.0951,39.0951,39.0863,39.0863,14600.0
2013-01-16 12:30:00,44.47,44.48,44.41,44.41,33500.0,39.0951,39.1039,39.0423,39.0423,33500.0
2013-01-16 12:40:00,44.4,44.43,44.39,44.4,29400.0,39.0335,39.0599,39.0247,39.0335,29400.0
2013-01-16 12:50:00,44.4,44.42,44.36,44.38,22000.0,39.0335,39.0511,38.9984,39.016,22000.0
2013-01-16 13:00:00,44.38,44.41,44.37,44.41,35300.0,39.016,39.0423,39.0072,39.0423,35300.0
2013-01-16 13:10:00,44.41,44.42,44.38,44.41,35500.0,39.0423,39.0511,39.016,39.0423,35500.0
2013-01-16 13:20:00,44.41,44.42,44.39,44.4,20000.0,39.0423,39.0511,39.0247,39.0335,20000.0
2013-01-16 13:30:00,44.4,44.46,44.39,44.42,26500.0,39.0335,39.0863,39.0247,39.0511,26500.0
2013-01-16 13:40:00,44.43,44.45,44.42,44.44,33200.0,39.0599,39.0775,39.0511,39.0687,33200.0
2013-01-16 13:50:00,44.44,44.47,44.43,44.45,20400.0,39.0687,39.0951,39.0599,39.0775,20400.0
2013-01-16 14:00:00,44.45,44.47,44.43,44.43,22900.0,39.0775,39.0951,39.0599,39.0599,22900.0
2013-01-16 14:10:00,44.44,44.52,44.43,44.51,37000.0,39.0687,39.139,39.0599,39.1302,37000.0
2013-01-16 14:20:00,44.51,44.6,44.5,44.58,58900.0,39.1302,39.2094,39.1215,39.1918,58900.0
2013-01-16 14:30:00,44.58,44.61,44.55,44.61,42700.0,39.1918,39.2182,39.1654,39.2182,42700.0
2013-01-16 14:40:00,44.6,44.67,44.6,44.66,52600.0,39.2094,39.2709,39.2094,39.2621,52600.0
2013-01-16 14:50:00,44.67,44.7,44.64,44.69,54100.0,39.2709,39.2973,39.2445,39.2885,54100.0
2013-01-16 15:00:00,44.68,44.71,44.64,44.7,53100.0,39.2797,39.3061,39.2445,39.2973,53100.0
2013-01-16 15:10:00,44.71,44.71,44.67,44.7,47600.0,39.3061,39.3061,39.2709,39.2973,47600.0
2013-01-16 15:20:00,44.69,44.7,44.62,44.62,49000.0,39.2885,39.2973,39.2269,39.2269,49000.0
2013-01-16 15:30:00,44.62,44.64,44.59,44.61,73800.0,39.2269,39.2445,39.2006,39.2182,73800.0
2013-01-16 15:40:00,44.61,44.64,44.57,44.64,109400.0,39.2182,39.2445,39.183,39.2445,109400.0
2013-01-16 15:50:00,44.64,44.65,44.59,44.63,173300.0,39.2445,39.2533,39.2006,39.2357,173300.0
2013-01-17 09:30:00,44.58,44.99,44.58,44.96,116500.0,39.1918,39.5522,39.1918,39.5259,116500.0
2013-01-17 09:40:00,44.95,45.04,44.77,44.81,113100.0,39.5171,39.5962,39.3588,39.394,113100.0
2013-01-17 09:50:00,44.82,44.93,44.8,44.89,73000.0,39.4028,39.4995,39.3852,39.4643,73000.0
2013-01-17 10:00:00,44.89,44.96,44.8,44.95,59600.0,39.4643,39.5259,39.3852,39.5171,59600.0
2013-01-17 10:10:00,44.95,45.12,44.89,45.12,86800.0,39.5171,39.6665,39.4643,39.6665,86800.0
2013-01-17 10:20:00,45.12,45.24,45.1,45.24,141100.0,39.6665,39.772,39.6489,39.772,141100.0
2013-01-17 10:30:00,45.23,45.23,44.98,44.98,105800.0,39.7632,39.7632,39.5434,39.5434,105800.0
2013-01-17 10:40:00,44.98,45.03,44.94,44.96,89000.0,39.5434,39.5874,39.5083,39.5259,89000.0
2013-01-17 10:50:00,44.95,44.95,44.75,44.77,57800.0,39.5171,39.5171,39.3412,39.3588,57800.0
2013-01-17 11:00:00,44.76,44.77,44.61,44.62,66400.0,39.35,39.3588,39.2182,39.2269,66400.0
2013-01-17 11:10:00,44.63,44.79,44.62,44.76,51900.0,39.2357,39.3764,39.2269,39.35,51900.0
2013-01-17 11:20:00,44.77,44.86,44.75,44.78,40400.0,39.3588,39.4379,39.3412,39.3676,40400.0
2013-01-17 11:30:00,44.79,44.85,44.77,44.81,26300.0,39.3764,39.4292,39.3588,39.394,26300.0
2013-01-17 11:40:00,44.81,44.84,44.77,44.79,19800.0,39.394,39.4204,39.3588,39.3764,19800.0
2013-01-17 11:50:00,44.79,44.8,44.7,44.72,20300.0,39.3764,39.3852,39.2973,39.3149,20300.0
2013-01-17 12:00:00,44.72,44.74,44.7,44.71,43900.0,39.3149,39.3324,39.2973,39.3061,43900.0
2013-01-17 12:10:00,44.71,44.76,44.7,44.73,26900.0,39.3061,39.35,39.2973,39.3237,26900.0
2013-01-17 12:20:00,44.72,44.84,44.71,44.8,29000.0,39.3149,39.4204,39.3061,39.3852,29000.0
2013-01-17 12:30:00,44.8,44.83,44.75,44.8,40100.0,39.3852,39.4116,39.3412,39.3852,40100.0
2013-01-17 12:40:00,44.8,44.8,44.77,44.8,20300.0,39.3852,39.3852,39.3588,39.3852,20300.0
2013-01-17 12:50:00,44.79,44.81,44.77,44.77,17300.0,39.3764,39.394,39.3588,39.3588,17300.0
2013-01-17 13:00:00,44.77,44.82,44.76,44.78,35000.0,39.3588,39.4028,39.35,39.3676,35000.0
2013-01-17 13:10:00,44.78,44.83,44.76,44.8,35800.0,39.3676,39.4116,39.35,39.3852,35800.0
2013-01-17 13:20:00,44.81,44.82,44.77,44.78,29900.0,39.394,39.4028,39.3588,39.3676,29900.0
2013-01-17 13:30:00,44.78,44.82,44.73,44.75,32800.0,39.3676,39.4028,39.3237,39.3412,32800.0
2013-01-17 13:40:00,44.75,44.76,44.7,44.7,19400.0,39.3412,39.35,39.2973,39.2973,19400.0
2013-01-17 13:50:00,44.71,44.75,44.7,44.72,30100.0,39.3061,39.3412,39.2973,39.3149,30100.0
2013-01-17 14:00:00,44.73,44.76,44.7,44.71,27100.0,39.3237,39.35,39.2973,39.3061,27100.0
2013-01-17 14:10:00,44.72,44.76,44.71,44.75,34000.0,39.3149,39.35,39.3061,39.3412,34000.0
2013-01-17 14:20:00,44.76,44.8,44.7,44.71,49200.0,39.35,39.3852,39.2973,39.3061,49200.0
2013-01-17 14:30:00,44.71,44.84,44.7,44.82,50600.0,39.3061,39.4204,39.2973,39.4028,50600.0
2013-01-17 14:40:00,44.82,44.83,44.75,44.77,42200.0,39.4028,39.4116,39.3412,39.3588,42200.0
2013-01-17 14:50:00,44.78,44.8,44.72,44.78,74700.0,39.3676,39.3852,39.3149,39.3676,74700.0
2013-01-17 15:00:00,44.79,44.84,44.77,44.83,34200.0,39.3764,39.4204,39.3588,39.4116,34200.0
2013-01-17 15:10:00,44.84,44.84,44.74,44.77,31700.0,39.4204,39.4204,39.3324,39.3588,31700.0
2013-01-17 15:20:00,44.76,44.8,44.74,44.78,56300.0,39.35,39.3852,39.3324,39.3676,56300.0
2013-01-17 15:30:00,44.78,44.89,44.77,44.83,59300.0,39.3676,39.4643,39.3588,39.4116,59300.0
2013-01-17 15:40:00,44.85,44.86,44.78,44.84,96700.0,39.4292,39.4379,39.3676,39.4204,96700.0
2013-01-17 15:50:00,44.84,44.89,44.82,44.86,427400.0,39.4204,39.4643,39.4028,39.4379,427400.0
2013-01-18 09:30:00,44.74,44.94,44.74,44.85,239400.0,39.3324,39.5083,39.3324,39.4292,239400.0
2013-01-18 09:40:00,44.85,44.96,44.83,44.89,36300.0,39.4292,39.5259,39.4116,39.4643,36300.0
2013-01-18 09:50:00,44.89,44.95,44.84,44.95,30200.0,39.4643,39.5171,39.4204,39.5171,30200.0
2013-01-18 10:00:00,44.93,44.98,44.85,44.86,40400.0,39.4995,39.5434,39.4292,39.4379,40400.0
2013-01-18 10:10:00,44.87,44.95,44.84,44.91,67600.0,39.4467,39.5171,39.4204,39.4819,67600.0
2013-01-18 10:20:00,44.89,44.89,44.76,44.76,31900.0,39.4643,39.4643,39.35,39.35,31900.0
2013-01-18 10:30:00,44.75,44.81,44.71,44.79,62800.0,39.3412,39.394,39.3061,39.3764,62800.0
2013-01-18 10:40:00,44.8,44.82,44.73,44.76,25100.0,39.3852,39.4028,39.3237,39.35,25100.0
2013-01-18 10:50:00,44.76,44.83,44.7,44.74,53400.0,39.35,39.4116,39.2973,39.3324,53400.0
2013-01-18 11:00:00,44.75,44.75,44.67,44.69,31000.0,39.3412,39.3412,39.2709,39.2885,31000.0
2013-01-18 11:10:00,44.69,44.79,44.69,44.77,16500.0,39.2885,39.3764,39.2885,39.3588,16500.0
2013-01-18 11:20:00,44.77,44.78,44.74,44.75,20800.0,39.3588,39.3676,39.3324,39.3412,20800.0
2013-01-18 11:30:00,44.74,44.75,44.69,44.7,17100.0,39.3324,39.3412,39.2885,39.2973,17100.0
2013-01-18 11:40:00,44.72,44.74,44.65,44.66,23300.0,39.3149,39.3324,39.2533,39.2621,23300.0
2013-01-18 11:50:00,44.67,44.75,44.64,44.67,43000.0,39.2709,39.3412,39.2445,39.2709,43000.0
2013-01-18 12:00:00,44.67,44.7,44.61,44.69,29600.0,39.2709,39.2973,39.2182,39.2885,29600.0
2013-01-18 12:10:00,44.69,44.7,44.65,44.66,9100.0,39.2885,39.2973,39.2533,39.2621,9100.0
2013-01-18 12:20:00,44.66,44.67,44.59,44.59,10000.0,39.2621,39.2709,39.2006,39.2006,10000.0
2013-01-18 12:30:00,44.59,44.6,44.53,44.58,23300.0,39.2006,39.2094,39.1478,39.1918,23300.0
2013-01-18 12:40:00,44.57,44.58,44.52,44.58,22400.0,39.183,39.1918,39.139,39.1918,22400.0
2013-01-18 12:50:00,44.57,44.63,44.56,44.58,13400.0,39.183,39.2357,39.1742,39.1918,13400.0
2013-01-18 13:00:00,44.59,44.61,44.52,44.6,22100.0,39.2006,39.2182,39.139,39.2094,22100.0
2013-01-18 13:10:00,44.6,44.65,44.58,44.61,14500.0,39.2094,39.2533,39.1918,39.2182,14500.0
2013-01-18 13:20:00,44.62,44.63,44.53,44.55,17000.0,39.2269,39.2357,39.1478,39.1654,17000.0
2013-01-18 13:30:00,44.56,44.59,44.55,44.59,26600.0,39.1742,39.2006,39.1654,39.2006,26600.0
2013-01-18 13:40:00,44.6,44.63,44.57,44.62,31000.0,39.2094,39.2357,39.183,39.2269,31000.0
2013-01-18 13:50:00,44.61,44.63,44.58,44.6,18200.0,39.2182,39.2357,39.1918,39.2094,18200.0
2013-01-18 14:00:00,44.61,44.67,44.59,44.65,25100.0,39.2182,39.2709,39.2006,39.2533,25100.0
2013-01-18 14:10:00,44.66,44.68,44.63,44.65,27500.0,39.2621,39.2797,39.2357,39.2533,27500.0
2013-01-18 14:20:00,44.65,44.68,44.64,44.67,23300.0,39.2533,39.2797,39.2445,39.2709,23300.0
2013-01-18 14:30:00,44.67,44.68,44.6,44.63,40600.0,39.2709,39.2797,39.2094,39.2357,40600.0
2013-01-18 14:40:00,44.62,44.68,44.62,44.66,32400.0,39.2269,39.2797,39.2269,39.2621,32400.0
2013-01-18 14:50:00,44.66,44.68,44.64,44.65,35500.0,39.2621,39.2797,39.2445,39.2533,35500.0
2013-01-18 15:00:00,44.65,44.66,44.62,44.64,28600.0,39.2533,39.2621,39.2269,39.2445,28600.0
2013-01-18 15:10:00,44.64,44.64,44.58,44.58,53000.0,39.2445,39.2445,39.1918,39.1918,53000.0
2013-01-18 15:20:00,44.58,44.59,44.54,44.57,60700.0,39.1918,39.2006,39.1566,39.183,60700.0
2013-01-18 15:30:00,44.57,44.62,44.55,44.61,54300.0,39.183,39.2269,39.1654,39.2182,54300.0
2013-01-18 15:40:00,44.6,44.64,44.57,44.64,55900.0,39.2094,39.2445,39.183,39.2445,55900.0
2013-01-18 15:50:00,44.64,44.67,44.62,44.62,154900.0,39.2445,39.2709,39.2269,39.2269,154900.0
2013-01-22 09:30:00,44.83,45.12,44.61,45.04,140600.0,39.4116,39.6665,39.2182,39.5962,140600.0
2013-01-22 09:40:00,45.06,45.09,44.91,44.98,69800.0,39.6138,39.6401,39.4819,39.5434,69800.0
2013-01-22 09:50:00,44.98,45.0,44.84,44.84,141400.0,39.5434,39.561,39.4204,39.4204,141400.0
2013-01-22 10:00:00,44.84,44.85,44.8,44.84,58000.0,39.4204,39.4292,39.3852,39.4204,58000.0
2013-01-22 10:10:00,44.84,44.9,44.83,44.88,79000.0,39.4204,39.4731,39.4116,39.4555,79000.0
2013-01-22 10:20:00,44.87,44.92,44.85,44.87,35200.0,39.4467,39.4907,39.4292,39.4467,35200.0
2013-01-22 10:30:00,44.87,44.9,44.8,44.8,78700.0,39.4467,39.4731,39.3852,39.3852,78700.0
2013-01-22 10:40:00,44.8,44.81,44.72,44.75,79500.0,39.3852,39.394,39.3149,39.3412,79500.0
2013-01-22 10:50:00,44.75,44.77,44.67,44.7,32300.0,39.3412,39.3588,39.2709,39.2973,32300.0
2013-01-22 11:00:00,44.71,44.73,44.67,44.68,45800.0,39.3061,39.3237,39.2709,39.2797,45800.0
2013-01-22 11:10:00,44.68,44.71,44.61,44.71,46300.0,39.2797,39.3061,39.2182,39.3061,46300.0
2013-01-22 11:20:00,44.7,44.71,44.65,44.71,38000.0,39.2973,39.3061,39.2533,39.3061,38000.0
2013-01-22 11:30:00,44.71,44.73,44.68,44.7,40600.0,39.3061,39.3237,39.2797,39.2973,40600.0
2013-01-22 11:40:00,44.71,44.78,44.68,44.78,57600.0,39.3061,39.3676,39.2797,39.3676,57600.0
2013-01-22 11:50:00,44.78,44.87,44.75,44.87,49700.0,39.3676,39.4467,39.3412,39.4467,49700.0
2013-01-22 12:00:00,44.87,44.95,44.86,44.94,47100.0,39.4467,39.5171,39.4379,39.5083,47100.0
2013-01-22 12:10:00,44.94,45.02,44.93,44.99,45600.0,39.5083,39.5786,39.4995,39.5522,45600.0
2013-01-22 12:20:00,45.0,45.0,44.95,44.96,28300.0,39.561,39.561,39.5171,39.5259,28300.0
2013-01-22 12:30:00,44.96,45.01,44.95,44.96,35100.0,39.5259,39.5698,39.5171,39.5259,35100.0
2013-01-22 12:40:00,44.96,44.99,44.93,44.95,38500.0,39.5259,39.5522,39.4995,39.5171,38500.0
2013-01-22 12:50:00,44.95,44.97,44.87,44.88,49700.0,39.5171,39.5346,39.4467,39.4555,49700.0
2013-01-22 13:00:00,44.87,44.92,44.86,44.92,53900.0,39.4467,39.4907,39.4379,39.4907,53900.0
2013-01-22 13:10:00,44.92,44.97,44.91,44.95,29700.0,39.4907,39.5346,39.4819,39.5171,29700.0
2013-01-22 13:20:00,44.95,44.96,44.8,44.83,37600.0,39.5171,39.5259,39.3852,39.4116,37600.0
2013-01-22 13:30:00,44.84,44.84,44.77,44.8,32400.0,39.4204,39.4204,39.3588,39.3852,32400.0
2013-01-22 13:40:00,44.8,44.8,44.73,44.74,29600.0,39.3852,39.3852,39.3237,39.3324,29600.0
2013-01-22 13:50:00,44.74,44.79,44.7,44.79,32800.0,39.3324,39.3764,39.2973,39.3764,32800.0
2013-01-22 14:00:00,44.79,44.91,44.78,44.87,30200.0,39.3764,39.4819,39.3676,39.4467,30200.0
2013-01-22 14:10:00,44.88,44.94,44.87,44.94,22200.0,39.4555,39.5083,39.4467,39.5083,22200.0
2013-01-22 14:20:00,44.93,45.0,44.93,44.99,33100.0,39.4995,39.561,39.4995,39.5522,33100.0
2013-01-22 14:30:00,44.99,45.01,44.95,44.95,42800.0,39.5522,39.5698,39.5171,39.5171,42800.0
2013-01-22 14:40:00,44.95,45.01,44.94,44.95,74200.0,39.5171,39.5698,39.5083,39.5171,74200.0
2013-01-22 14:50:00,44.96,44.98,44.93,44.94,43300.0,39.5259,39.5434,39.4995,39.5083,43300.0
2013-01-22 15:00:00,44.94,44.97,44.91,44.96,34000.0,39.5083,39.5346,39.4819,39.5259,34000.0
2013-01-22 15:10:00,44.95,44.96,44.87,44.91,27300.0,39.5171,39.5259,39.4467,39.4819,27300.0
2013-01-22 15:20:00,44.91,44.94,44.87,44.89,42600.0,39.4819,39.5083,39.4467,39.4643,42600.0
2013-01-22 15:30:00,44.9,45.0,44.89,44.99,77900.0,39.4731,39.561,39.4643,39.5522,77900.0
2013-01-22 15:40:00,44.98,45.04,44.92,44.94,249800.0,39.5434,39.5962,39.4907,39.5083,249800.0
2013-01-22 15:50:00,44.94,45.02,44.94,44.98,192600.0,39.5083,39.5786,39.5083,39.5434,192600.0
2013-01-23 09:30:00,44.73,44.97,44.67,44.8,66700.0,39.3237,39.5346,39.2709,39.3852,66700.0
2013-01-23 09:40:00,44.8,44.91,44.78,44.91,18200.0,39.3852,39.4819,39.3676,39.4819,18200.0
2013-01-23 09:50:00,44.9,45.0,44.86,44.99,40700.0,39.4731,39.561,39.4379,39.5522,40700.0
2013-01-23 10:00:00,44.99,45.04,44.89,44.91,52900.0,39.5522,39.5962,39.4643,39.4819,52900.0
2013-01-23 10:10:00,44.91,44.92,44.86,44.88,20900.0,39.4819,39.4907,39.4379,39.4555,20900.0
2013-01-23 10:20:00,44.88,44.94,44.88,44.9,59200.0,39.4555,39.5083,39.4555,39.4731,59200.0
2013-01-23 10:30:00,44.88,44.93,44.84,44.92,91900.0,39.4555,39.4995,39.4204,39.4907,91900.0
2013-01-23 10:40:00,44.93,44.96,44.88,44.91,105700.0,39.4995,39.5259,39.4555,39.4819,105700.0
2013-01-23 10:50:00,44.9,44.94,44.88,44.93,38800.0,39.4731,39.5083,39.4555,39.4995,38800.0
2013-01-23 11:00:00,44.93,44.94,44.86,44.91,103300.0,39.4995,39.5083,39.4379,39.4819,103300.0
2013-01-23 11:10:00,44.91,44.99,44.91,44.98,48800.0,39.4819,39.5522,39.4819,39.5434,48800.0
2013-01-23 11:20:00,44.98,45.04,44.97,44.97,110400.0,39.5434,39.5962,39.5346,39.5346,110400.0
2013-01-23 11:30:00,44.97,45.01,44.96,44.98,48500.0,39.5346,39.5698,39.5259,39.5434,48500.0
2013-01-23 11:40:00,44.97,44.98,44.92,44.92,25100.0,39.5346,39.5434,39.4907,39.4907,25100.0
2013-01-23 11:50:00,44.93,44.96,44.91,44.93,16900.0,39.4995,39.5259,39.4819,39.4995,16900.0
2013-01-23 12:00:00,44.94,44.95,44.9,44.92,15600.0,39.5083,39.5171,39.4731,39.4907,15600.0
2013-01-23 12:10:00,44.92,44.94,44.91,44.93,32600.0,39.4907,39.5083,39.4819,39.4995,32600.0
2013-01-23 12:20:00,44.92,44.96,44.92,44.94,27200.0,39.4907,39.5259,39.4907,39.5083,27200.0
2013-01-23 12:30:00,44.93,44.95,44.92,44.92,21200.0,39.4995,39.5171,39.4907,39.4907,21200.0
2013-01-23 12:40:00,44.93,44.96,44.9,44.94,58900.0,39.4995,39.5259,39.4731,39.5083,58900.0
2013-01-23 12:50:00,44.94,44.95,44.91,44.93,40000.0,39.5083,39.5171,39.4819,39.4995,40000.0
2013-01-23 13:00:00,44.94,44.98,44.91,44.94,51200.0,39.5083,39.5434,39.4819,39.5083,51200.0
2013-01-23 13:10:00,44.95,44.97,44.91,44.92,29800.0,39.5171,39.5346,39.4819,39.4907,29800.0
2013-01-23 13:20:00,44.92,44.95,44.92,44.93,25500.0,39.4907,39.5171,39.4907,39.4995,25500.0
2013-01-23 13:30:00,44.93,44.98,44.91,44.95,47200.0,39.4995,39.5434,39.4819,39.5171,47200.0
2013-01-23 13:40:00,44.96,44.97,44.93,44.95,27900.0,39.5259,39.5346,39.4995,39.5171,27900.0
2013-01-23 13:50:00,44.96,44.96,44.92,44.92,19400.0,39.5259,39.5259,39.4907,39.4907,19400.0
2013-01-23 14:00:00,44.94,44.98,44.93,44.95,36900.0,39.5083,39.5434,39.4995,39.5171,36900.0
2013-01-23 14:10:00,44.95,44.96,44.94,44.96,31400.0,39.5171,39.5259,39.5083,39.5259,31400.0
2013-01-23 14:20:00,44.96,45.01,44.95,44.99,26500.0,39.5259,39.5698,39.5171,39.5522,26500.0
2013-01-23 14:30:00,44.98,44.99,44.95,44.97,16900.0,39.5434,39.5522,39.5171,39.5346,16900.0
2013-01-23 14:40:00,44.97,44.99,44.96,44.98,19700.0,39.5346,39.5522,39.5259,39.5434,19700.0
2013-01-23 14:50:00,44.99,45.01,44.97,45.0,61700.0,39.5522,39.5698,39.5346,39.561,61700.0
2013-01-23 15:00:00,45.0,45.01,44.99,44.99,46500.0,39.561,39.5698,39.5522,39.5522,46500.0
2013-01-23 15:10:00,45.0,45.07,44.98,45.05,91700.0,39.561,39.6226,39.5434,39.605,91700.0
2013-01-23 15:20:00,45.05,45.08,45.03,45.04,188900.0,39.605,39.6314,39.5874,39.5962,188900.0
2013-01-23 15:30:00,45.03,45.14,45.0,45.14,99400.0,39.5874,39.6841,39.561,39.6841,99400.0
2013-01-23 15:40:00,45.14,45.16,45.07,45.08,136600.0,39.6841,39.7017,39.6226,39.6314,136600.0
2013-01-23 15:50:00,45.08,45.11,45.05,45.06,119700.0,39.6314,39.6577,39.605,39.6138,119700.0
2013-01-24 09:30:00,45.16,45.49,45.1,45.44,87200.0,39.7017,39.9918,39.6489,39.9478,87200.0
2013-01-24 09:40:00,45.43,45.65,45.41,45.63,114100.0,39.939,40.1325,39.9215,40.1149,114100.0
2013-01-24 09:50:00,45.64,46.14,45.63,46.0,481600.0,40.1237,40.5632,40.1149,40.4402,481600.0
2013-01-24 10:00:00,46.0,46.26,45.91,46.14,308300.0,40.4402,40.6687,40.361,40.5632,308300.0
2013-01-24 10:10:00,46.14,46.28,46.1,46.24,331000.0,40.5632,40.6863,40.5281,40.6511,331000.0
2013-01-24 10:20:00,46.25,46.44,46.24,46.43,267100.0,40.6599,40.827,40.6511,40.8182,267100.0
2013-01-24 10:30:00,46.43,46.47,46.36,46.37,140300.0,40.8182,40.8533,40.7566,40.7654,140300.0
2013-01-24 10:40:00,46.38,46.45,46.35,46.44,263300.0,40.7742,40.8358,40.7479,40.827,263300.0
2013-01-24 10:50:00,46.44,46.55,46.41,46.46,198100.0,40.827,40.9237,40.8006,40.8446,198100.0
2013-01-24 11:00:00,46.47,46.55,46.45,46.53,123100.0,40.8533,40.9237,40.8358,40.9061,123100.0
2013-01-24 11:10:00,46.53,46.57,46.47,46.51,74500.0,40.9061,40.9413,40.8533,40.8885,74500.0
2013-01-24 11:20:00,46.51,46.78,46.5,46.76,112600.0,40.8885,41.1259,40.8797,41.1083,112600.0
2013-01-24 11:30:00,46.76,46.8,46.63,46.74,221300.0,41.1083,41.1435,40.994,41.0907,221300.0
2013-01-24 11:40:00,46.72,46.83,46.64,46.68,168600.0,41.0731,41.1698,41.0028,41.038,168600.0
2013-01-24 11:50:00,46.69,46.78,46.66,46.77,80300.0,41.0468,41.1259,41.0204,41.1171,80300.0
2013-01-24 12:00:00,46.76,46.83,46.68,46.68,114200.0,41.1083,41.1698,41.038,41.038,114200.0
2013-01-24 12:10:00,46.69,46.69,46.5,46.54,139000.0,41.0468,41.0468,40.8797,40.9149,139000.0
2013-01-24 12:20:00,46.53,46.57,46.46,46.51,83300.0,40.9061,40.9413,40.8446,40.8885,83300.0
2013-01-24 12:30:00,46.51,46.52,46.35,46.37,117500.0,40.8885,40.8973,40.7479,40.7654,117500.0
2013-01-24 12:40:00,46.37,46.5,46.36,46.39,76500.0,40.7654,40.8797,40.7566,40.783,76500.0
2013-01-24 12:50:00,46.4,46.42,46.32,46.33,30000.0,40.7918,40.8094,40.7215,40.7303,30000.0
2013-01-24 13:00:00,46.32,46.4,46.32,46.37,314900.0,40.7215,40.7918,40.7215,40.7654,314900.0
2013-01-24 13:10:00,46.38,46.44,46.37,46.43,469700.0,40.7742,40.827,40.7654,40.8182,469700.0
2013-01-24 13:20:00,46.42,46.43,46.35,46.38,361300.0,40.8094,40.8182,40.7479,40.7742,361300.0
2013-01-24 13:30:00,46.39,46.44,46.37,46.4,64900.0,40.783,40.827,40.7654,40.7918,64900.0
2013-01-24 13:40:00,46.41,46.43,46.36,46.37,485300.0,40.8006,40.8182,40.7566,40.7654,485300.0
2013-01-24 13:50:00,46.37,46.49,46.35,46.44,75100.0,40.7654,40.8709,40.7479,40.827,75100.0
2013-01-24 14:00:00,46.44,46.46,46.28,46.3,169400.0,40.827,40.8446,40.6863,40.7039,169400.0
2013-01-24 14:10:00,46.3,46.31,46.22,46.23,84700.0,40.7039,40.7127,40.6336,40.6424,84700.0
2013-01-24 14:20:00,46.23,46.25,46.12,46.15,169300.0,40.6424,40.6599,40.5457,40.572,169300.0
2013-01-24 14:30:00,46.15,46.25,46.14,46.23,237100.0,40.572,40.6599,40.5632,40.6424,237100.0
2013-01-24 14:40:00,46.24,46.29,46.17,46.22,54900.0,40.6511,40.6951,40.5896,40.6336,54900.0
2013-01-24 14:50:00,46.21,46.23,46.17,46.22,115900.0,40.6248,40.6424,40.5896,40.6336,115900.0
2013-01-24 15:00:00,46.22,46.26,46.2,46.24,71100.0,40.6336,40.6687,40.616,40.6511,71100.0
2013-01-24 15:10:00,46.24,46.28,46.22,46.27,61400.0,40.6511,40.6863,40.6336,40.6775,61400.0
2013-01-24 15:20:00,46.27,46.38,46.25,46.36,127600.0,40.6775,40.7742,40.6599,40.7566,127600.0
2013-01-24 15:30:00,46.35,46.36,46.31,46.35,265300.0,40.7479,40.7566,40.7127,40.7479,265300.0
2013-01-24 15:40:00,46.36,46.42,46.34,46.36,167400.0,40.7566,40.8094,40.7391,40.7566,167400.0
2013-01-24 15:50:00,46.36,46.45,46.33,46.37,732800.0,40.7566,40.8358,40.7303,40.7654,732800.0
2013-01-25 09:30:00,46.42,46.54,46.28,46.36,97100.0,40.8094,40.9149,40.6863,40.7566,97100.0
2013-01-25 09:40:00,46.38,46.52,46.37,46.51,75400.0,40.7742,40.8973,40.7654,40.8885,75400.0
2013-01-25 09:50:00,46.51,46.55,46.4,46.41,71200.0,40.8885,40.9237,40.7918,40.8006,71200.0
2013-01-25 10:00:00,46.41,46.43,46.33,46.41,217100.0,40.8006,40.8182,40.7303,40.8006,217100.0
2013-01-25 10:10:00,46.39,46.54,46.38,46.53,119300.0,40.783,40.9149,40.7742,40.9061,119300.0
2013-01-25 10:20:00,46.52,46.61,46.45,46.46,83700.0,40.8973,40.9764,40.8358,40.8446,83700.0
2013-01-25 10:30:00,46.45,46.51,46.45,46.45,69900.0,40.8358,40.8885,40.8358,40.8358,69900.0
2013-01-25 10:40:00,46.45,46.57,46.45,46.52,175300.0,40.8358,40.9413,40.8358,40.8973,175300.0
2013-01-25 10:50:00,46.52,46.57,46.48,46.54,53700.0,40.8973,40.9413,40.8621,40.9149,53700.0
2013-01-25 11:00:00,46.54,46.6,46.51,46.51,50900.0,40.9149,40.9676,40.8885,40.8885,50900.0
2013-01-25 11:10:00,46.51,46.62,46.49,46.61,99100.0,40.8885,40.9852,40.8709,40.9764,99100.0
2013-01-25 11:20:00,46.61,46.63,46.58,46.62,35700.0,40.9764,40.994,40.9501,40.9852,35700.0
2013-01-25 11:30:00,46.61,46.61,46.56,46.57,187000.0,40.9764,40.9764,40.9325,40.9413,187000.0
2013-01-25 11:40:00,46.56,46.57,46.5,46.55,61600.0,40.9325,40.9413,40.8797,40.9237,61600.0
2013-01-25 11:50:00,46.55,46.57,46.53,46.55,170800.0,40.9237,40.9413,40.9061,40.9237,170800.0
2013-01-25 12:00:00,46.56,46.65,46.54,46.64,31300.0,40.9325,41.0116,40.9149,41.0028,31300.0
2013-01-25 12:10:00,46.64,46.64,46.52,46.6,67400.0,41.0028,41.0028,40.8973,40.9676,67400.0
2013-01-25 12:20:00,46.6,46.61,46.58,46.6,22000.0,40.9676,40.9764,40.9501,40.9676,22000.0
2013-01-25 12:30:00,46.6,46.61,46.58,46.59,49100.0,40.9676,40.9764,40.9501,40.9588,49100.0
2013-01-25 12:40:00,46.59,46.62,46.59,46.6,30700.0,40.9588,40.9852,40.9588,40.9676,30700.0
2013-01-25 12:50:00,46.59,46.61,46.58,46.6,82300.0,40.9588,40.9764,40.9501,40.9676,82300.0
2013-01-25 13:00:00,46.59,46.66,46.59,46.65,52900.0,40.9588,41.0204,40.9588,41.0116,52900.0
2013-01-25 13:10:00,46.65,46.72,46.6,46.61,44800.0,41.0116,41.0731,40.9676,40.9764,44800.0
2013-01-25 13:20:00,46.62,46.66,46.61,46.64,27800.0,40.9852,41.0204,40.9764,41.0028,27800.0
2013-01-25 13:30:00,46.64,46.66,46.64,46.65,54800.0,41.0028,41.0204,41.0028,41.0116,54800.0
2013-01-25 13:40:00,46.65,46.69,46.64,46.68,29200.0,41.0116,41.0468,41.0028,41.038,29200.0
2013-01-25 13:50:00,46.68,46.7,46.66,46.68,24700.0,41.038,41.0555,41.0204,41.038,24700.0
2013-01-25 14:00:00,46.68,46.7,46.67,46.7,68600.0,41.038,41.0555,41.0292,41.0555,68600.0
2013-01-25 14:10:00,46.7,46.72,46.67,46.69,99900.0,41.0555,41.0731,41.0292,41.0468,99900.0
2013-01-25 14:20:00,46.69,46.72,46.68,46.7,45600.0,41.0468,41.0731,41.038,41.0555,45600.0
2013-01-25 14:30:00,46.7,46.72,46.7,46.7,47300.0,41.0555,41.0731,41.0555,41.0555,47300.0
2013-01-25 14:40:00,46.7,46.72,46.68,46.7,43700.0,41.0555,41.0731,41.038,41.0555,43700.0
2013-01-25 14:50:00,46.7,46.72,46.69,46.7,51200.0,41.0555,41.0731,41.0468,41.0555,51200.0
2013-01-25 15:00:00,46.7,46.71,46.68,46.69,101200.0,41.0555,41.0643,41.038,41.0468,101200.0
2013-01-25 15:10:00,46.69,46.71,46.65,46.66,94800.0,41.0468,41.0643,41.0116,41.0204,94800.0
2013-01-25 15:20:00,46.66,46.71,46.66,46.71,91700.0,41.0204,41.0643,41.0204,41.0643,91700.0
2013-01-25 15:30:00,46.7,46.71,46.69,46.71,60100.0,41.0555,41.0643,41.0468,41.0643,60100.0
2013-01-25 15:40:00,46.7,46.74,46.69,46.73,185000.0,41.0555,41.0907,41.0468,41.0819,185000.0
2013-01-25 15:50:00,46.74,46.85,46.73,46.84,346700.0,41.0907,41.1874,41.0819,41.1786,346700.0
2013-01-28 09:30:00,46.77,47.0,46.6,46.99,371900.0,41.1171,41.3193,40.9676,41.3105,371900.0
2013-01-28 09:40:00,47.0,47.18,47.0,47.08,326500.0,41.3193,41.4775,41.3193,41.3896,326500.0
2013-01-28 09:50:00,47.08,47.2,47.07,47.09,196700.0,41.3896,41.4951,41.3808,41.3984,196700.0
2013-01-28 10:00:00,47.08,47.11,47.0,47.02,77400.0,41.3896,41.416,41.3193,41.3369,77400.0
2013-01-28 10:10:00,47.02,47.07,47.0,47.02,103700.0,41.3369,41.3808,41.3193,41.3369,103700.0
2013-01-28 10:20:00,47.02,47.14,47.02,47.11,62300.0,41.3369,41.4424,41.3369,41.416,62300.0
2013-01-28 10:30:00,47.11,47.18,47.05,47.05,72000.0,41.416,41.4775,41.3632,41.3632,72000.0
2013-01-28 10:40:00,47.05,47.06,46.84,46.86,204900.0,41.3632,41.372,41.1786,41.1962,204900.0
2013-01-28 10:50:00,46.85,46.86,46.71,46.75,77200.0,41.1874,41.1962,41.0643,41.0995,77200.0
2013-01-28 11:00:00,46.75,46.81,46.75,46.78,42000.0,41.0995,41.1523,41.0995,41.1259,42000.0
2013-01-28 11:10:00,46.78,46.81,46.77,46.81,71000.0,41.1259,41.1523,41.1171,41.1523,71000.0
2013-01-28 11:20:00,46.8,46.88,46.8,46.86,42900.0,41.1435,41.2138,41.1435,41.1962,42900.0
2013-01-28 11:30:00,46.86,46.98,46.85,46.97,113600.0,41.1962,41.3017,41.1874,41.2929,113600.0
2013-01-28 11:40:00,46.97,46.98,46.92,46.92,33400.0,41.2929,41.3017,41.249,41.249,33400.0
2013-01-28 11:50:00,46.92,46.93,46.85,46.86,22200.0,41.249,41.2577,41.1874,41.1962,22200.0
2013-01-28 12:00:00,46.86,46.92,46.85,46.92,50600.0,41.1962,41.249,41.1874,41.249,50600.0
2013-01-28 12:10:00,46.91,46.98,46.91,46.96,72800.0,41.2402,41.3017,41.2402,41.2841,72800.0
2013-01-28 12:20:00,46.95,47.01,46.94,46.94,57700.0,41.2753,41.3281,41.2665,41.2665,57700.0
2013-01-28 12:30:00,46.95,46.99,46.92,46.98,47300.0,41.2753,41.3105,41.249,41.3017,47300.0
2013-01-28 12:40:00,46.98,47.0,46.94,46.96,55900.0,41.3017,41.3193,41.2665,41.2841,55900.0
2013-01-28 12:50:00,46.96,47.0,46.96,46.96,61900.0,41.2841,41.3193,41.2841,41.2841,61900.0
2013-01-28 13:00:00,46.97,46.99,46.95,46.96,78900.0,41.2929,41.3105,41.2753,41.2841,78900.0
2013-01-28 13:10:00,46.96,46.97,46.95,46.96,30800.0,41.2841,41.2929,41.2753,41.2841,30800.0
2013-01-28 13:20:00,46.96,47.01,46.95,46.98,68200.0,41.2841,41.3281,41.2753,41.3017,68200.0
2013-01-28 13:30:00,46.97,46.98,46.96,46.97,31400.0,41.2929,41.3017,41.2841,41.2929,31400.0
2013-01-28 13:40:00,46.97,47.0,46.96,46.97,99500.0,41.2929,41.3193,41.2841,41.2929,99500.0
2013-01-28 13:50:00,46.96,47.04,46.96,47.0,134300.0,41.2841,41.3545,41.2841,41.3193,134300.0
2013-01-28 14:00:00,47.0,47.02,46.98,47.0,35000.0,41.3193,41.3369,41.3017,41.3193,35000.0
2013-01-28 14:10:00,47.01,47.05,47.0,47.03,63500.0,41.3281,41.3632,41.3193,41.3457,63500.0
2013-01-28 14:20:00,47.03,47.04,46.99,47.0,70000.0,41.3457,41.3545,41.3105,41.3193,70000.0
2013-01-28 14:30:00,47.0,47.02,46.97,47.0,66300.0,41.3193,41.3369,41.2929,41.3193,66300.0
2013-01-28 14:40:00,46.99,47.0,46.98,47.0,56800.0,41.3105,41.3193,41.3017,41.3193,56800.0
2013-01-28 14:50:00,46.99,47.0,46.99,47.0,39800.0,41.3105,41.3193,41.3105,41.3193,39800.0
2013-01-28 15:00:00,47.0,47.04,46.99,47.02,115600.0,41.3193,41.3545,41.3105,41.3369,115600.0
2013-01-28 15:10:00,47.02,47.03,46.99,46.99,58200.0,41.3369,41.3457,41.3105,41.3105,58200.0
2013-01-28 15:20:00,47.0,47.02,46.98,47.0,123900.0,41.3193,41.3369,41.3017,41.3193,123900.0
2013-01-28 15:30:00,47.0,47.05,46.99,47.03,250300.0,41.3193,41.3632,41.3105,41.3457,250300.0
2013-01-28 15:40:00,47.03,47.04,46.98,47.0,125900.0,41.3457,41.3545,41.3017,41.3193,125900.0
2013-01-28 15:50:00,47.0,47.09,46.98,46.98,344700.0,41.3193,41.3984,41.3017,41.3017,344700.0
2013-01-29 09:30:00,46.89,46.95,46.73,46.91,94700.0,41.2226,41.2753,41.0819,41.2402,94700.0
2013-01-29 09:40:00,46.92,46.96,46.7,46.7,99500.0,41.249,41.2841,41.0555,41.0555,99500.0
2013-01-29 09:50:00,46.72,46.73,46.67,46.72,79800.0,41.0731,41.0819,41.0292,41.0731,79800.0
2013-01-29 10:00:00,46.66,46.69,46.4,46.4,69400.0,41.0204,41.0468,40.7918,40.7918,69400.0
2013-01-29 10:10:00,46.41,46.49,46.4,46.48,59300.0,40.8006,40.8709,40.7918,40.8621,59300.0
2013-01-29 10:20:00,46.48,46.52,46.46,46.49,46800.0,40.8621,40.8973,40.8446,40.8709,46800.0
2013-01-29 10:30:00,46.5,46.52,46.48,46.5,38500.0,40.8797,40.8973,40.8621,40.8797,38500.0
2013-01-29 10:40:00,46.5,46.53,46.47,46.49,53300.0,40.8797,40.9061,40.8533,40.8709,53300.0
2013-01-29 10:50:00,46.5,46.6,46.48,46.6,61300.0,40.8797,40.9676,40.8621,40.9676,61300.0
2013-01-29 11:00:00,46.59,46.78,46.58,46.78,86800.0,40.9588,41.1259,40.9501,41.1259,86800.0
2013-01-29 11:10:00,46.77,46.77,46.7,46.75,43400.0,41.1171,41.1171,41.0555,41.0995,43400.0
2013-01-29 11:20:00,46.75,46.85,46.73,46.82,69100.0,41.0995,41.1874,41.0819,41.161,69100.0
2013-01-29 11:30:00,46.83,46.84,46.79,46.84,45500.0,41.1698,41.1786,41.1347,41.1786,45500.0
2013-01-29 11:40:00,46.84,46.84,46.81,46.84,18600.0,41.1786,41.1786,41.1523,41.1786,18600.0
2013-01-29 11:50:00,46.85,46.87,46.84,46.86,36600.0,41.1874,41.205,41.1786,41.1962,36600.0
2013-01-29 12:00:00,46.86,46.9,46.82,46.85,38400.0,41.1962,41.2314,41.161,41.1874,38400.0
2013-01-29 12:10:00,46.85,46.88,46.83,46.85,22200.0,41.1874,41.2138,41.1698,41.1874,22200.0
2013-01-29 12:20:00,46.86,46.91,46.83,46.9,120400.0,41.1962,41.2402,41.1698,41.2314,120400.0
2013-01-29 12:30:00,46.91,46.97,46.91,46.95,32300.0,41.2402,41.2929,41.2402,41.2753,32300.0
2013-01-29 12:40:00,46.95,46.96,46.93,46.94,17800.0,41.2753,41.2841,41.2577,41.2665,17800.0
2013-01-29 12:50:00,46.94,46.99,46.94,46.97,100000.0,41.2665,41.3105,41.2665,41.2929,100000.0
2013-01-29 13:00:00,46.98,46.99,46.95,46.99,24800.0,41.3017,41.3105,41.2753,41.3105,24800.0
2013-01-29 13:10:00,46.99,47.0,46.97,46.99,28100.0,41.3105,41.3193,41.2929,41.3105,28100.0
2013-01-29 13:20:00,47.0,47.01,46.98,47.0,87800.0,41.3193,41.3281,41.3017,41.3193,87800.0
2013-01-29 13:30:00,47.0,47.02,46.99,47.02,33800.0,41.3193,41.3369,41.3105,41.3369,33800.0
2013-01-29 13:40:00,47.01,47.02,47.0,47.0,45700.0,41.3281,41.3369,41.3193,41.3193,45700.0
2013-01-29 13:50:00,47.01,47.02,46.97,46.98,26800.0,41.3281,41.3369,41.2929,41.3017,26800.0
2013-01-29 14:00:00,46.99,46.99,46.97,46.98,32700.0,41.3105,41.3105,41.2929,41.3017,32700.0
2013-01-29 14:10:00,46.97,47.01,46.97,46.99,42200.0,41.2929,41.3281,41.2929,41.3105,42200.0
2013-01-29 14:20:00,46.99,47.02,46.99,46.99,46500.0,41.3105,41.3369,41.3105,41.3105,46500.0
2013-01-29 14:30:00,47.0,47.01,46.98,47.0,78500.0,41.3193,41.3281,41.3017,41.3193,78500.0
2013-01-29 14:40:00,46.99,47.0,46.98,46.98,55900.0,41.3105,41.3193,41.3017,41.3017,55900.0
2013-01-29 14:50:00,46.98,47.0,46.97,47.0,41200.0,41.3017,41.3193,41.2929,41.3193,41200.0
2013-01-29 15:00:00,46.99,47.0,46.98,46.98,70100.0,41.3105,41.3193,41.3017,41.3017,70100.0
2013-01-29 15:10:00,46.98,47.03,46.97,47.03,90900.0,41.3017,41.3457,41.2929,41.3457,90900.0
2013-01-29 15:20:00,47.03,47.12,47.02,47.12,103800.0,41.3457,41.4248,41.3369,41.4248,103800.0
2013-01-29 15:30:00,47.11,47.15,47.09,47.14,84600.0,41.416,41.4512,41.3984,41.4424,84600.0
2013-01-29 15:40:00,47.14,47.23,47.14,47.21,155300.0,41.4424,41.5215,41.4424,41.5039,155300.0
2013-01-29 15:50:00,47.2,47.24,47.16,47.17,332900.0,41.4951,41.5303,41.4599,41.4687,332900.0
2013-01-30 09:30:00,47.03,47.15,46.98,47.1,83200.0,41.3457,41.4512,41.3017,41.4072,83200.0
2013-01-30 09:40:00,47.11,47.15,47.1,47.15,58000.0,41.416,41.4512,41.4072,41.4512,58000.0
2013-01-30 09:50:00,47.16,47.21,47.09,47.1,102100.0,41.4599,41.5039,41.3984,41.4072,102100.0
2013-01-30 10:00:00,47.1,47.12,47.05,47.07,79600.0,41.4072,41.4248,41.3632,41.3808,79600.0
2013-01-30 10:10:00,47.07,47.13,47.0,47.0,175200.0,41.3808,41.4336,41.3193,41.3193,175200.0
2013-01-30 10:20:00,47.0,47.01,46.9,46.94,68400.0,41.3193,41.3281,41.2314,41.2665,68400.0
2013-01-30 10:30:00,46.94,47.07,46.93,46.94,129300.0,41.2665,41.3808,41.2577,41.2665,129300.0
2013-01-30 10:40:00,46.94,46.94,46.77,46.82,404000.0,41.2665,41.2665,41.1171,41.161,404000.0
2013-01-30 10:50:00,46.82,46.83,46.78,46.79,165200.0,41.161,41.1698,41.1259,41.1347,165200.0
2013-01-30 11:00:00,46.79,46.82,46.74,46.79,90000.0,41.1347,41.161,41.0907,41.1347,90000.0
2013-01-30 11:10:00,46.79,46.84,46.79,46.81,51200.0,41.1347,41.1786,41.1347,41.1523,51200.0
2013-01-30 11:20:00,46.81,46.85,46.64,46.64,115200.0,41.1523,41.1874,41.0028,41.0028,115200.0
2013-01-30 11:30:00,46.63,46.66,46.54,46.64,108500.0,40.994,41.0204,40.9149,41.0028,108500.0
2013-01-30 11:40:00,46.64,46.71,46.6,46.71,76400.0,41.0028,41.0643,40.9676,41.0643,76400.0
2013-01-30 11:50:00,46.72,46.81,46.71,46.79,85900.0,41.0731,41.1523,41.0643,41.1347,85900.0
2013-01-30 12:00:00,46.79,46.81,46.78,46.8,59400.0,41.1347,41.1523,41.1259,41.1435,59400.0
2013-01-30 12:10:00,46.81,46.84,46.79,46.83,92800.0,41.1523,41.1786,41.1347,41.1698,92800.0
2013-01-30 12:20:00,46.83,46.86,46.83,46.85,33200.0,41.1698,41.1962,41.1698,41.1874,33200.0
2013-01-30 12:30:00,46.84,46.85,46.83,46.85,50000.0,41.1786,41.1874,41.1698,41.1874,50000.0
2013-01-30 12:40:00,46.85,46.87,46.83,46.84,123400.0,41.1874,41.205,41.1698,41.1786,123400.0
2013-01-30 12:50:00,46.84,46.89,46.83,46.88,50000.0,41.1786,41.2226,41.1698,41.2138,50000.0
2013-01-30 13:00:00,46.86,46.89,46.84,46.87,40700.0,41.1962,41.2226,41.1786,41.205,40700.0
2013-01-30 13:10:00,46.87,46.88,46.84,46.87,50300.0,41.205,41.2138,41.1786,41.205,50300.0
2013-01-30 13:20:00,46.87,46.92,46.85,46.86,58000.0,41.205,41.249,41.1874,41.1962,58000.0
2013-01-30 13:30:00,46.86,46.87,46.83,46.84,92300.0,41.1962,41.205,41.1698,41.1786,92300.0
2013-01-30 13:40:00,46.84,46.86,46.76,46.76,47400.0,41.1786,41.1962,41.1083,41.1083,47400.0
2013-01-30 13:50:00,46.76,46.76,46.71,46.72,62400.0,41.1083,41.1083,41.0643,41.0731,62400.0
2013-01-30 14:00:00,46.72,46.73,46.64,46.65,68900.0,41.0731,41.0819,41.0028,41.0116,68900.0
2013-01-30 14:10:00,46.64,46.66,46.57,46.61,68200.0,41.0028,41.0204,40.9413,40.9764,68200.0
2013-01-30 14:20:00,46.61,46.64,46.55,46.59,105100.0,40.9764,41.0028,40.9237,40.9588,105100.0
2013-01-30 14:30:00,46.59,46.65,46.58,46.65,79100.0,40.9588,41.0116,40.9501,41.0116,79100.0
2013-01-30 14:40:00,46.64,46.65,46.6,46.61,120600.0,41.0028,41.0116,40.9676,40.9764,120600.0
2013-01-30 14:50:00,46.62,46.7,46.61,46.69,63100.0,40.9852,41.0555,40.9764,41.0468,63100.0
2013-01-30 15:00:00,46.69,46.8,46.69,46.8,76300.0,41.0468,41.1435,41.0468,41.1435,76300.0
2013-01-30 15:10:00,46.8,46.8,46.73,46.76,95700.0,41.1435,41.1435,41.0819,41.1083,95700.0
2013-01-30 15:20:00,46.76,46.78,46.75,46.77,62600.0,41.1083,41.1259,41.0995,41.1171,62600.0
2013-01-30 15:30:00,46.77,46.8,46.69,46.72,114100.0,41.1171,41.1435,41.0468,41.0731,114100.0
2013-01-30 15:40:00,46.71,46.77,46.7,46.7,109900.0,41.0643,41.1171,41.0555,41.0555,109900.0
2013-01-30 15:50:00,46.71,46.78,46.69,46.78,308900.0,41.0643,41.1259,41.0468,41.1259,308900.0
2013-01-31 09:30:00,46.63,46.77,46.54,46.58,92400.0,40.994,41.1171,40.9149,40.9501,92400.0
2013-01-31 09:40:00,46.59,46.83,46.58,46.8,49500.0,40.9588,41.1698,40.9501,41.1435,49500.0
2013-01-31 09:50:00,46.78,46.81,46.7,46.78,68500.0,41.1259,41.1523,41.0555,41.1259,68500.0
2013-01-31 10:00:00,46.75,46.76,46.55,46.55,58500.0,41.0995,41.1083,40.9237,40.9237,58500.0
2013-01-31 10:10:00,46.55,46.58,46.44,46.45,57800.0,40.9237,40.9501,40.827,40.8358,57800.0
2013-01-31 10:20:00,46.45,46.49,46.27,46.28,71000.0,40.8358,40.8709,40.6775,40.6863,71000.0
2013-01-31 10:30:00,46.28,46.37,46.28,46.37,67600.0,40.6863,40.7654,40.6863,40.7654,67600.0
2013-01-31 10:40:00,46.37,46.39,46.28,46.31,59200.0,40.7654,40.783,40.6863,40.7127,59200.0
2013-01-31 10:50:00,46.3,46.32,46.27,46.29,64700.0,40.7039,40.7215,40.6775,40.6951,64700.0
2013-01-31 11:00:00,46.29,46.32,46.28,46.29,66600.0,40.6951,40.7215,40.6863,40.6951,66600.0
2013-01-31 11:10:00,46.29,46.32,46.28,46.29,46400.0,40.6951,40.7215,40.6863,40.6951,46400.0
2013-01-31 11:20:00,46.29,46.3,46.2,46.21,27900.0,40.6951,40.7039,40.616,40.6248,27900.0
2013-01-31 11:30:00,46.2,46.29,46.19,46.26,30600.0,40.616,40.6951,40.6072,40.6687,30600.0
2013-01-31 11:40:00,46.27,46.37,46.24,46.37,60700.0,40.6775,40.7654,40.6511,40.7654,60700.0
2013-01-31 11:50:00,46.37,46.44,46.35,46.42,66000.0,40.7654,40.827,40.7479,40.8094,66000.0
2013-01-31 12:00:00,46.42,46.48,46.41,46.44,27000.0,40.8094,40.8621,40.8006,40.827,27000.0
2013-01-31 12:10:00,46.45,46.49,46.42,46.43,45100.0,40.8358,40.8709,40.8094,40.8182,45100.0
2013-01-31 12:20:00,46.44,46.48,46.43,46.44,18000.0,40.827,40.8621,40.8182,40.827,18000.0
2013-01-31 12:30:00,46.43,46.43,46.36,46.39,28500.0,40.8182,40.8182,40.7566,40.783,28500.0
2013-01-31 12:40:00,46.4,46.42,46.36,46.42,42500.0,40.7918,40.8094,40.7566,40.8094,42500.0
2013-01-31 12:50:00,46.42,46.45,46.37,46.37,25900.0,40.8094,40.8358,40.7654,40.7654,25900.0
2013-01-31 13:00:00,46.38,46.42,46.37,46.37,66800.0,40.7742,40.8094,40.7654,40.7654,66800.0
2013-01-31 13:10:00,46.38,46.44,46.36,46.37,57200.0,40.7742,40.827,40.7566,40.7654,57200.0
2013-01-31 13:20:00,46.37,46.4,46.31,46.32,29800.0,40.7654,40.7918,40.7127,40.7215,29800.0
2013-01-31 13:30:00,46.33,46.35,46.3,46.32,36600.0,40.7303,40.7479,40.7039,40.7215,36600.0
2013-01-31 13:40:00,46.32,46.34,46.29,46.3,32700.0,40.7215,40.7391,40.6951,40.7039,32700.0
2013-01-31 13:50:00,46.3,46.33,46.27,46.3,59300.0,40.7039,40.7303,40.6775,40.7039,59300.0
2013-01-31 14:00:00,46.31,46.4,46.3,46.4,64400.0,40.7127,40.7918,40.7039,40.7918,64400.0
2013-01-31 14:10:00,46.39,46.39,46.36,46.38,50700.0,40.783,40.783,40.7566,40.7742,50700.0
2013-01-31 14:20:00,46.38,46.43,46.37,46.41,60700.0,40.7742,40.8182,40.7654,40.8006,60700.0
2013-01-31 14:30:00,46.42,46.42,46.4,46.4,45500.0,40.8094,40.8094,40.7918,40.7918,45500.0
2013-01-31 14:40:00,46.4,46.48,46.4,46.44,157500.0,40.7918,40.8621,40.7918,40.827,157500.0
2013-01-31 14:50:00,46.44,46.46,46.42,46.43,49600.0,40.827,40.8446,40.8094,40.8182,49600.0
2013-01-31 15:00:00,46.44,46.45,46.3,46.3,189200.0,40.827,40.8358,40.7039,40.7039,189200.0
2013-01-31 15:10:00,46.3,46.31,46.25,46.28,120100.0,40.7039,40.7127,40.6599,40.6863,120100.0
2013-01-31 15:20:00,46.28,46.3,46.25,46.26,131200.0,40.6863,40.7039,40.6599,40.6687,131200.0
2013-01-31 15:30:00,46.26,46.32,46.26,46.27,159100.0,40.6687,40.7215,40.6687,40.6775,159100.0
2013-01-31 15:40:00,46.27,46.29,46.25,46.26,133600.0,40.6775,40.6951,40.6599,40.6687,133600.0
2013-01-31 15:50:00,46.26,46.31,46.23,46.23,268900.0,40.6687,40.7127,40.6424,40.6424,268900.0
2013-02-01 09:30:00,46.46,46.6,46.15,46.28,138200.0,40.8446,40.9676,40.572,40.6863,138200.0
2013-02-01 09:40:00,46.26,46.29,46.17,46.26,81000.0,40.6687,40.6951,40.5896,40.6687,81000.0
2013-02-01 09:50:00,46.26,46.3,46.19,46.21,91700.0,40.6687,40.7039,40.6072,40.6248,91700.0
2013-02-01 10:00:00,46.23,46.54,46.21,46.51,207500.0,40.6424,40.9149,40.6248,40.8885,207500.0
2013-02-01 10:10:00,46.51,46.59,46.51,46.52,103300.0,40.8885,40.9588,40.8885,40.8973,103300.0
2013-02-01 10:20:00,46.51,46.52,46.34,46.38,120500.0,40.8885,40.8973,40.7391,40.7742,120500.0
2013-02-01 10:30:00,46.38,46.53,46.36,46.49,186100.0,40.7742,40.9061,40.7566,40.8709,186100.0
2013-02-01 10:40:00,46.49,46.59,46.48,46.51,97400.0,40.8709,40.9588,40.8621,40.8885,97400.0
2013-02-01 10:50:00,46.5,46.51,46.35,46.46,62900.0,40.8797,40.8885,40.7479,40.8446,62900.0
2013-02-01 11:00:00,46.46,46.52,46.46,46.49,44500.0,40.8446,40.8973,40.8446,40.8709,44500.0
2013-02-01 11:10:00,46.5,46.53,46.47,46.5,57100.0,40.8797,40.9061,40.8533,40.8797,57100.0
2013-02-01 11:20:00,46.5,46.59,46.5,46.54,72800.0,40.8797,40.9588,40.8797,40.9149,72800.0
2013-02-01 11:30:00,46.55,46.59,46.54,46.58,65200.0,40.9237,40.9588,40.9149,40.9501,65200.0
2013-02-01 11:40:00,46.58,46.59,46.47,46.52,95200.0,40.9501,40.9588,40.8533,40.8973,95200.0
2013-02-01 11:50:00,46.52,46.57,46.51,46.56,41900.0,40.8973,40.9413,40.8885,40.9325,41900.0
2013-02-01 12:00:00,46.57,46.58,46.5,46.55,85600.0,40.9413,40.9501,40.8797,40.9237,85600.0
2013-02-01 12:10:00,46.55,46.55,46.49,46.51,65100.0,40.9237,40.9237,40.8709,40.8885,65100.0
2013-02-01 12:20:00,46.5,46.52,46.46,46.48,43200.0,40.8797,40.8973,40.8446,40.8621,43200.0
2013-02-01 12:30:00,46.49,46.5,46.44,46.44,35500.0,40.8709,40.8797,40.827,40.827,35500.0
2013-02-01 12:40:00,46.45,46.48,46.38,46.4,50300.0,40.8358,40.8621,40.7742,40.7918,50300.0
2013-02-01 12:50:00,46.4,46.43,46.37,46.39,39700.0,40.7918,40.8182,40.7654,40.783,39700.0
2013-02-01 13:00:00,46.39,46.41,46.28,46.28,47800.0,40.783,40.8006,40.6863,40.6863,47800.0
2013-02-01 13:10:00,46.29,46.31,46.25,46.28,56900.0,40.6951,40.7127,40.6599,40.6863,56900.0
2013-02-01 13:20:00,46.28,46.33,46.25,46.29,81000.0,40.6863,40.7303,40.6599,40.6951,81000.0
2013-02-01 13:30:00,46.29,46.42,46.28,46.39,59000.0,40.6951,40.8094,40.6863,40.783,59000.0
2013-02-01 13:40:00,46.39,46.51,46.39,46.51,24500.0,40.783,40.8885,40.783,40.8885,24500.0
2013-02-01 13:50:00,46.5,46.52,46.42,46.43,47500.0,40.8797,40.8973,40.8094,40.8182,47500.0
2013-02-01 14:00:00,46.44,46.45,46.38,46.44,46000.0,40.827,40.8358,40.7742,40.827,46000.0
2013-02-01 14:10:00,46.44,46.45,46.37,46.44,62100.0,40.827,40.8358,40.7654,40.827,62100.0
2013-02-01 14:20:00,46.44,46.47,46.4,46.45,38300.0,40.827,40.8533,40.7918,40.8358,38300.0
2013-02-01 14:30:00,46.46,46.47,46.36,46.39,150100.0,40.8446,40.8533,40.7566,40.783,150100.0
2013-02-01 14:40:00,46.4,46.43,46.36,46.4,58700.0,40.7918,40.8182,40.7566,40.7918,58700.0
2013-02-01 14:50:00,46.4,46.41,46.37,46.39,64000.0,40.7918,40.8006,40.7654,40.783,64000.0
2013-02-01 15:00:00,46.39,46.42,46.31,46.31,127600.0,40.783,40.8094,40.7127,40.7127,127600.0
2013-02-01 15:10:00,46.31,46.35,46.22,46.23,73500.0,40.7127,40.7479,40.6336,40.6424,73500.0
2013-02-01 15:20:00,46.22,46.3,46.21,46.25,57200.0,40.6336,40.7039,40.6248,40.6599,57200.0
2013-02-01 15:30:00,46.26,46.3,46.22,46.28,101000.0,40.6687,40.7039,40.6336,40.6863,101000.0
2013-02-01 15:40:00,46.28,46.4,46.28,46.34,143700.0,40.6863,40.7918,40.6863,40.7391,143700.0
2013-02-01 15:50:00,46.34,46.34,46.22,46.26,199300.0,40.7391,40.7391,40.6336,40.6687,199300.0
2013-02-04 09:30:00,46.25,46.4,46.25,46.28,104900.0,40.6599,40.7918,40.6599,40.6863,104900.0
2013-02-04 09:40:00,46.28,46.31,46.25,46.31,66500.0,40.6863,40.7127,40.6599,40.7127,66500.0
2013-02-04 09:50:00,46.3,46.5,46.26,46.5,197500.0,40.7039,40.8797,40.6687,40.8797,197500.0
2013-02-04 10:00:00,46.5,46.51,46.46,46.46,58500.0,40.8797,40.8885,40.8446,40.8446,58500.0
2013-02-04 10:10:00,46.47,46.48,46.3,46.34,118000.0,40.8533,40.8621,40.7039,40.7391,118000.0
2013-02-04 10:20:00,46.34,46.36,46.28,46.35,93500.0,40.7391,40.7566,40.6863,40.7479,93500.0
2013-02-04 10:30:00,46.34,46.34,46.29,46.32,51500.0,40.7391,40.7391,40.6951,40.7215,51500.0
2013-02-04 10:40:00,46.32,46.36,46.28,46.35,59500.0,40.7215,40.7566,40.6863,40.7479,59500.0
2013-02-04 10:50:00,46.36,46.38,46.32,46.36,70600.0,40.7566,40.7742,40.7215,40.7566,70600.0
2013-02-04 11:00:00,46.36,46.41,46.34,46.39,23500.0,40.7566,40.8006,40.7391,40.783,23500.0
2013-02-04 11:10:00,46.38,46.42,46.35,46.36,100000.0,40.7742,40.8094,40.7479,40.7566,100000.0
2013-02-04 11:20:00,46.35,46.36,46.16,46.16,33700.0,40.7479,40.7566,40.5808,40.5808,33700.0
2013-02-04 11:30:00,46.16,46.19,46.1,46.1,40700.0,40.5808,40.6072,40.5281,40.5281,40700.0
2013-02-04 11:40:00,46.11,46.11,46.0,46.11,51300.0,40.5369,40.5369,40.4402,40.5369,51300.0
2013-02-04 11:50:00,46.11,46.14,46.07,46.1,99600.0,40.5369,40.5632,40.5017,40.5281,99600.0
2013-02-04 12:00:00,46.1,46.11,46.03,46.04,58300.0,40.5281,40.5369,40.4665,40.4753,58300.0
2013-02-04 12:10:00,46.04,46.05,45.94,46.01,106800.0,40.4753,40.4841,40.3874,40.4489,106800.0
2013-02-04 12:20:00,46.0,46.1,45.99,46.0,107100.0,40.4402,40.5281,40.4314,40.4402,107100.0
2013-02-04 12:30:00,46.01,46.01,45.98,46.01,135700.0,40.4489,40.4489,40.4226,40.4489,135700.0
2013-02-04 12:40:00,46.01,46.04,45.98,46.01,411000.0,40.4489,40.4753,40.4226,40.4489,411000.0
2013-02-04 12:50:00,46.01,46.04,46.0,46.04,19000.0,40.4489,40.4753,40.4402,40.4753,19000.0
2013-02-04 13:00:00,46.04,46.04,45.97,45.97,42400.0,40.4753,40.4753,40.4138,40.4138,42400.0
2013-02-04 13:10:00,45.96,45.98,45.86,45.92,46400.0,40.405,40.4226,40.3171,40.3698,46400.0
2013-02-04 13:20:00,45.92,45.93,45.77,45.79,71300.0,40.3698,40.3786,40.238,40.2555,71300.0
2013-02-04 13:30:00,45.79,45.81,45.72,45.74,378700.0,40.2555,40.2731,40.194,40.2116,378700.0
2013-02-04 13:40:00,45.74,45.74,45.61,45.65,80200.0,40.2116,40.2116,40.0973,40.1325,80200.0
2013-02-04 13:50:00,45.65,45.7,45.63,45.7,89500.0,40.1325,40.1764,40.1149,40.1764,89500.0
2013-02-04 14:00:00,45.7,45.7,45.62,45.63,91200.0,40.1764,40.1764,40.1061,40.1149,91200.0
2013-02-04 14:10:00,45.62,45.68,45.61,45.67,115300.0,40.1061,40.1588,40.0973,40.15,115300.0
2013-02-04 14:20:00,45.67,45.68,45.66,45.68,139500.0,40.15,40.1588,40.1412,40.1588,139500.0
2013-02-04 14:30:00,45.68,45.69,45.63,45.66,236900.0,40.1588,40.1676,40.1149,40.1412,236900.0
2013-02-04 14:40:00,45.66,45.66,45.65,45.66,58400.0,40.1412,40.1412,40.1325,40.1412,58400.0
2013-02-04 14:50:00,45.66,45.66,45.64,45.65,77700.0,40.1412,40.1412,40.1237,40.1325,77700.0
2013-02-04 15:00:00,45.65,45.66,45.64,45.65,262900.0,40.1325,40.1412,40.1237,40.1325,262900.0
2013-02-04 15:10:00,45.64,45.65,45.64,45.65,46700.0,40.1237,40.1325,40.1237,40.1325,46700.0
2013-02-04 15:20:00,45.64,45.65,45.58,45.64,174000.0,40.1237,40.1325,40.0709,40.1237,174000.0
2013-02-04 15:30:00,45.64,45.65,45.6,45.63,183200.0,40.1237,40.1325,40.0885,40.1149,183200.0
2013-02-04 15:40:00,45.63,45.63,45.58,45.62,115600.0,40.1149,40.1149,40.0709,40.1061,115600.0
2013-02-04 15:50:00,45.61,45.62,45.49,45.52,475900.0,40.0973,40.1061,39.9918,40.0182,475900.0
2013-02-05 09:30:00,45.71,45.71,45.39,45.41,263200.0,40.1852,40.1852,39.9039,39.9215,263200.0
2013-02-05 09:40:00,45.4,45.5,45.21,45.22,148500.0,39.9127,40.0006,39.7456,39.7544,148500.0
2013-02-05 09:50:00,45.21,45.5,45.18,45.4,340800.0,39.7456,40.0006,39.7193,39.9127,340800.0
2013-02-05 10:00:00,45.4,45.43,45.35,45.41,167000.0,39.9127,39.939,39.8687,39.9215,167000.0
2013-02-05 10:10:00,45.42,45.47,45.39,45.41,269600.0,39.9303,39.9742,39.9039,39.9215,269600.0
2013-02-05 10:20:00,45.4,45.46,45.27,45.4,232200.0,39.9127,39.9654,39.7984,39.9127,232200.0
2013-02-05 10:30:00,45.4,45.47,45.33,45.36,314800.0,39.9127,39.9742,39.8511,39.8775,314800.0
2013-02-05 10:40:00,45.36,45.41,45.26,45.35,269800.0,39.8775,39.9215,39.7896,39.8687,269800.0
2013-02-05 10:50:00,45.34,45.36,45.2,45.2,659300.0,39.8599,39.8775,39.7368,39.7368,659300.0
2013-02-05 11:00:00,45.21,45.24,45.06,45.09,414300.0,39.7456,39.772,39.6138,39.6401,414300.0
2013-02-05 11:10:00,45.09,45.18,45.01,45.15,242400.0,39.6401,39.7193,39.5698,39.6929,242400.0
2013-02-05 11:20:00,45.14,45.2,45.06,45.09,335600.0,39.6841,39.7368,39.6138,39.6401,335600.0
2013-02-05 11:30:00,45.09,45.09,44.98,45.0,319600.0,39.6401,39.6401,39.5434,39.561,319600.0
2013-02-05 11:40:00,45.0,45.12,44.99,45.12,167100.0,39.561,39.6665,39.5522,39.6665,167100.0
2013-02-05 11:50:00,45.12,45.3,45.12,45.26,352100.0,39.6665,39.8248,39.6665,39.7896,352100.0
2013-02-05 12:00:00,45.27,45.35,45.17,45.29,1471200.0,39.7984,39.8687,39.7105,39.816,1471200.0
2013-02-05 12:10:00,45.28,45.32,45.24,45.3,205400.0,39.8072,39.8423,39.772,39.8248,205400.0
2013-02-05 12:20:00,45.3,45.32,45.19,45.22,73600.0,39.8248,39.8423,39.7281,39.7544,73600.0
2013-02-05 12:30:00,45.19,45.3,45.11,45.26,74500.0,39.7281,39.8248,39.6577,39.7896,74500.0
2013-02-05 12:40:00,45.25,45.28,45.23,45.25,69900.0,39.7808,39.8072,39.7632,39.7808,69900.0
2013-02-05 12:50:00,45.24,45.27,45.2,45.24,114000.0,39.772,39.7984,39.7368,39.772,114000.0
2013-02-05 13:00:00,45.24,45.3,45.18,45.29,98100.0,39.772,39.8248,39.7193,39.816,98100.0
2013-02-05 13:10:00,45.29,45.3,45.22,45.22,49100.0,39.816,39.8248,39.7544,39.7544,49100.0
2013-02-05 13:20:00,45.23,45.3,45.21,45.3,64700.0,39.7632,39.8248,39.7456,39.8248,64700.0
2013-02-05 13:30:00,45.3,45.31,45.24,45.24,75800.0,39.8248,39.8336,39.772,39.772,75800.0
2013-02-05 13:40:00,45.25,45.28,45.2,45.24,74700.0,39.7808,39.8072,39.7368,39.772,74700.0
2013-02-05 13:50:00,45.24,45.27,45.2,45.22,66900.0,39.772,39.7984,39.7368,39.7544,66900.0
2013-02-05 14:00:00,45.23,45.28,45.18,45.23,62400.0,39.7632,39.8072,39.7193,39.7632,62400.0
2013-02-05 14:10:00,45.23,45.3,45.22,45.28,76500.0,39.7632,39.8248,39.7544,39.8072,76500.0
2013-02-05 14:20:00,45.29,45.34,45.28,45.31,109200.0,39.816,39.8599,39.8072,39.8336,109200.0
2013-02-05 14:30:00,45.32,45.4,45.3,45.35,208700.0,39.8423,39.9127,39.8248,39.8687,208700.0
2013-02-05 14:40:00,45.34,45.5,45.32,45.5,63500.0,39.8599,40.0006,39.8423,40.0006,63500.0
2013-02-05 14:50:00,45.49,45.77,45.49,45.77,190400.0,39.9918,40.238,39.9918,40.238,190400.0
2013-02-05 15:00:00,45.77,45.86,45.63,45.67,323300.0,40.238,40.3171,40.1149,40.15,323300.0
2013-02-05 15:10:00,45.67,45.96,45.62,45.94,178100.0,40.15,40.405,40.1061,40.3874,178100.0
2013-02-05 15:20:00,45.93,45.99,45.73,45.74,136500.0,40.3786,40.4314,40.2028,40.2116,136500.0
2013-02-05 15:30:00,45.73,45.76,45.64,45.66,202100.0,40.2028,40.2292,40.1237,40.1412,202100.0
2013-02-05 15:40:00,45.66,45.7,45.53,45.6,307900.0,40.1412,40.1764,40.027,40.0885,307900.0
2013-02-05 15:50:00,45.61,45.61,45.52,45.54,541100.0,40.0973,40.0973,40.0182,40.0358,541100.0
2013-02-06 09:30:00,45.58,45.84,45.33,45.83,103200.0,40.0709,40.2995,39.8511,40.2907,103200.0
2013-02-06 09:40:00,45.82,45.92,45.72,45.83,49700.0,40.2819,40.3698,40.194,40.2907,49700.0
2013-02-06 09:50:00,45.83,45.98,45.81,45.9,74800.0,40.2907,40.4226,40.2731,40.3522,74800.0
2013-02-06 10:00:00,45.92,46.0,45.9,45.98,76900.0,40.3698,40.4402,40.3522,40.4226,76900.0
2013-02-06 10:10:00,45.99,46.0,45.91,45.95,101600.0,40.4314,40.4402,40.361,40.3962,101600.0
2013-02-06 10:20:00,45.94,46.0,45.93,46.0,54600.0,40.3874,40.4402,40.3786,40.4402,54600.0
2013-02-06 10:30:00,46.0,46.0,45.92,45.97,1010600.0,40.4402,40.4402,40.3698,40.4138,1010600.0
2013-02-06 10:40:00,45.97,45.97,45.77,45.78,365500.0,40.4138,40.4138,40.238,40.2467,365500.0
2013-02-06 10:50:00,45.78,45.9,45.69,45.9,151700.0,40.2467,40.3522,40.1676,40.3522,151700.0
2013-02-06 11:00:00,45.9,45.95,45.89,45.92,53300.0,40.3522,40.3962,40.3434,40.3698,53300.0
2013-02-06 11:10:00,45.92,45.99,45.85,45.98,84400.0,40.3698,40.4314,40.3083,40.4226,84400.0
2013-02-06 11:20:00,45.98,45.99,45.95,45.98,56800.0,40.4226,40.4314,40.3962,40.4226,56800.0
2013-02-06 11:30:00,45.98,45.99,45.91,45.98,72000.0,40.4226,40.4314,40.361,40.4226,72000.0
2013-02-06 11:40:00,45.98,46.05,45.97,46.01,126300.0,40.4226,40.4841,40.4138,40.4489,126300.0
2013-02-06 11:50:00,46.01,46.11,46.0,46.09,70700.0,40.4489,40.5369,40.4402,40.5193,70700.0
2013-02-06 12:00:00,46.09,46.11,46.05,46.1,37800.0,40.5193,40.5369,40.4841,40.5281,37800.0
2013-02-06 12:10:00,46.1,46.16,46.01,46.01,115500.0,40.5281,40.5808,40.4489,40.4489,115500.0
2013-02-06 12:20:00,46.01,46.03,45.99,46.02,72900.0,40.4489,40.4665,40.4314,40.4577,72900.0
2013-02-06 12:30:00,46.01,46.07,46.0,46.01,53600.0,40.4489,40.5017,40.4402,40.4489,53600.0
2013-02-06 12:40:00,46.0,46.09,46.0,46.08,30100.0,40.4402,40.5193,40.4402,40.5105,30100.0
2013-02-06 12:50:00,46.09,46.11,46.0,46.01,29500.0,40.5193,40.5369,40.4402,40.4489,29500.0
2013-02-06 13:00:00,46.01,46.01,45.99,46.0,51700.0,40.4489,40.4489,40.4314,40.4402,51700.0
2013-02-06 13:10:00,46.0,46.04,45.99,46.03,26700.0,40.4402,40.4753,40.4314,40.4665,26700.0
2013-02-06 13:20:00,46.03,46.04,45.94,45.98,83600.0,40.4665,40.4753,40.3874,40.4226,83600.0
2013-02-06 13:30:00,45.99,46.03,45.98,46.02,69600.0,40.4314,40.4665,40.4226,40.4577,69600.0
2013-02-06 13:40:00,46.03,46.03,45.99,46.02,40700.0,40.4665,40.4665,40.4314,40.4577,40700.0
2013-02-06 13:50:00,46.02,46.02,46.0,46.0,65000.0,40.4577,40.4577,40.4402,40.4402,65000.0
2013-02-06 14:00:00,46.0,46.01,45.99,46.0,151100.0,40.4402,40.4489,40.4314,40.4402,151100.0
2013-02-06 14:10:00,46.0,46.01,45.98,46.0,77300.0,40.4402,40.4489,40.4226,40.4402,77300.0
2013-02-06 14:20:00,46.01,46.02,45.99,46.0,57300.0,40.4489,40.4577,40.4314,40.4402,57300.0
2013-02-06 14:30:00,46.0,46.01,45.91,45.92,79000.0,40.4402,40.4489,40.361,40.3698,79000.0
2013-02-06 14:40:00,45.91,45.97,45.91,45.96,111400.0,40.361,40.4138,40.361,40.405,111400.0
2013-02-06 14:50:00,45.96,46.02,45.95,46.01,77400.0,40.405,40.4577,40.3962,40.4489,77400.0
2013-02-06 15:00:00,46.0,46.02,45.99,46.01,47400.0,40.4402,40.4577,40.4314,40.4489,47400.0
2013-02-06 15:10:00,46.02,46.02,45.93,46.0,95700.0,40.4577,40.4577,40.3786,40.4402,95700.0
2013-02-06 15:20:00,46.01,46.01,45.99,46.0,25300.0,40.4489,40.4489,40.4314,40.4402,25300.0
2013-02-06 15:30:00,46.01,46.02,45.99,46.0,97800.0,40.4489,40.4577,40.4314,40.4402,97800.0
2013-02-06 15:40:00,46.0,46.06,46.0,46.01,83800.0,40.4402,40.4929,40.4402,40.4489,83800.0
2013-02-06 15:50:00,46.01,46.08,45.99,46.04,163600.0,40.4489,40.5105,40.4314,40.4753,163600.0
2013-02-07 09:30:00,46.14,46.49,45.87,45.98,116900.0,40.5632,40.8709,40.3259,40.4226,116900.0
2013-02-07 09:40:00,45.98,45.99,45.68,45.81,111800.0,40.4226,40.4314,40.1588,40.2731,111800.0
2013-02-07 09:50:00,45.82,45.94,45.77,45.84,65100.0,40.2819,40.3874,40.238,40.2995,65100.0
2013-02-07 10:00:00,45.84,45.84,45.67,45.75,84000.0,40.2995,40.2995,40.15,40.2204,84000.0
2013-02-07 10:10:00,45.76,45.79,45.71,45.72,121700.0,40.2292,40.2555,40.1852,40.194,121700.0
2013-02-07 10:20:00,45.72,45.74,45.6,45.69,294300.0,40.194,40.2116,40.0885,40.1676,294300.0
2013-02-07 10:30:00,45.68,45.7,45.6,45.62,318300.0,40.1588,40.1764,40.0885,40.1061,318300.0
2013-02-07 10:40:00,45.62,45.65,45.59,45.65,151100.0,40.1061,40.1325,40.0797,40.1325,151100.0
2013-02-07 10:50:00,45.66,45.66,45.61,45.62,65500.0,40.1412,40.1412,40.0973,40.1061,65500.0
2013-02-07 11:00:00,45.61,45.64,45.61,45.64,108900.0,40.0973,40.1237,40.0973,40.1237,108900.0
2013-02-07 11:10:00,45.63,45.66,45.57,45.63,229500.0,40.1149,40.1412,40.0621,40.1149,229500.0
2013-02-07 11:20:00,45.63,45.63,45.46,45.49,173800.0,40.1149,40.1149,39.9654,39.9918,173800.0
2013-02-07 11:30:00,45.49,45.54,45.25,45.3,332500.0,39.9918,40.0358,39.7808,39.8248,332500.0
2013-02-07 11:40:00,45.31,45.33,45.3,45.31,54900.0,39.8336,39.8511,39.8248,39.8336,54900.0
2013-02-07 11:50:00,45.3,45.31,45.22,45.23,78700.0,39.8248,39.8336,39.7544,39.7632,78700.0
2013-02-07 12:00:00,45.23,45.27,45.23,45.27,67500.0,39.7632,39.7984,39.7632,39.7984,67500.0
2013-02-07 12:10:00,45.27,45.34,45.26,45.32,69000.0,39.7984,39.8599,39.7896,39.8423,69000.0
2013-02-07 12:20:00,45.32,45.37,45.3,45.37,69000.0,39.8423,39.8863,39.8248,39.8863,69000.0
2013-02-07 12:30:00,45.36,45.44,45.36,45.44,47600.0,39.8775,39.9478,39.8775,39.9478,47600.0
2013-02-07 12:40:00,45.44,45.46,45.4,45.41,31400.0,39.9478,39.9654,39.9127,39.9215,31400.0
2013-02-07 12:50:00,45.42,45.48,45.41,45.44,30300.0,39.9303,39.983,39.9215,39.9478,30300.0
2013-02-07 13:00:00,45.43,45.43,45.34,45.37,122900.0,39.939,39.939,39.8599,39.8863,122900.0
2013-02-07 13:10:00,45.37,45.4,45.36,45.39,49500.0,39.8863,39.9127,39.8775,39.9039,49500.0
2013-02-07 13:20:00,45.39,45.45,45.37,45.4,50800.0,39.9039,39.9566,39.8863,39.9127,50800.0
2013-02-07 13:30:00,45.4,45.47,45.39,45.42,30700.0,39.9127,39.9742,39.9039,39.9303,30700.0
2013-02-07 13:40:00,45.41,45.54,45.41,45.54,37300.0,39.9215,40.0358,39.9215,40.0358,37300.0
2013-02-07 13:50:00,45.53,45.55,45.49,45.51,65100.0,40.027,40.0445,39.9918,40.0094,65100.0
2013-02-07 14:00:00,45.51,45.53,45.5,45.52,49400.0,40.0094,40.027,40.0006,40.0182,49400.0
2013-02-07 14:10:00,45.51,45.53,45.5,45.52,51500.0,40.0094,40.027,40.0006,40.0182,51500.0
2013-02-07 14:20:00,45.52,45.52,45.47,45.49,31500.0,40.0182,40.0182,39.9742,39.9918,31500.0
2013-02-07 14:30:00,45.49,45.49,45.43,45.44,85300.0,39.9918,39.9918,39.939,39.9478,85300.0
2013-02-07 14:40:00,45.43,45.45,45.43,45.44,96600.0,39.939,39.9566,39.939,39.9478,96600.0
2013-02-07 14:50:00,45.44,45.45,45.39,45.4,120700.0,39.9478,39.9566,39.9039,39.9127,120700.0
2013-02-07 15:00:00,45.39,45.4,45.3,45.36,407300.0,39.9039,39.9127,39.8248,39.8775,407300.0
2013-02-07 15:10:00,45.35,45.42,45.33,45.4,105300.0,39.8687,39.9303,39.8511,39.9127,105300.0
2013-02-07 15:20:00,45.39,45.5,45.36,45.44,165100.0,39.9039,40.0006,39.8775,39.9478,165100.0
2013-02-07 15:30:00,45.46,45.5,45.39,45.45,123100.0,39.9654,40.0006,39.9039,39.9566,123100.0
2013-02-07 15:40:00,45.45,45.5,45.43,45.45,105100.0,39.9566,40.0006,39.939,39.9566,105100.0
2013-02-07 15:50:00,45.45,45.45,45.34,45.39,335800.0,39.9566,39.9566,39.8599,39.9039,335800.0
2013-02-08 09:30:00,45.49,45.8,45.42,45.68,26700.0,39.9918,40.2643,39.9303,40.1588,26700.0
2013-02-08 09:40:00,45.7,45.87,45.68,45.71,33500.0,40.1764,40.3259,40.1588,40.1852,33500.0
2013-02-08 09:50:00,45.7,45.88,45.7,45.86,48600.0,40.1764,40.3347,40.1764,40.3171,48600.0
2013-02-08 10:00:00,45.86,45.94,45.77,45.79,59900.0,40.3171,40.3874,40.238,40.2555,59900.0
2013-02-08 10:10:00,45.79,45.85,45.77,45.84,52500.0,40.2555,40.3083,40.238,40.2995,52500.0
2013-02-08 10:20:00,45.83,45.9,45.82,45.83,42000.0,40.2907,40.3522,40.2819,40.2907,42000.0
2013-02-08 10:30:00,45.83,45.93,45.79,45.9,19600.0,40.2907,40.3786,40.2555,40.3522,19600.0
2013-02-08 10:40:00,45.9,45.99,45.9,45.99,53500.0,40.3522,40.4314,40.3522,40.4314,53500.0
2013-02-08 10:50:00,45.97,46.03,45.94,46.02,25100.0,40.4138,40.4665,40.3874,40.4577,25100.0
2013-02-08 11:00:00,46.0,46.01,45.91,45.95,37100.0,40.4402,40.4489,40.361,40.3962,37100.0
2013-02-08 11:10:00,45.96,45.97,45.91,45.91,14800.0,40.405,40.4138,40.361,40.361,14800.0
2013-02-08 11:20:00,45.92,45.94,45.89,45.89,25100.0,40.3698,40.3874,40.3434,40.3434,25100.0
2013-02-08 11:30:00,45.9,45.97,45.81,45.97,96500.0,40.3522,40.4138,40.2731,40.4138,96500.0
2013-02-08 11:40:00,45.98,46.06,45.97,46.06,23900.0,40.4226,40.4929,40.4138,40.4929,23900.0
2013-02-08 11:50:00,46.06,46.11,45.99,46.05,37200.0,40.4929,40.5369,40.4314,40.4841,37200.0
2013-02-08 12:00:00,46.06,46.08,45.99,46.0,24700.0,40.4929,40.5105,40.4314,40.4402,24700.0
2013-02-08 12:10:00,46.01,46.09,45.99,46.06,31100.0,40.4489,40.5193,40.4314,40.4929,31100.0
2013-02-08 12:20:00,46.06,46.07,45.97,45.99,61000.0,40.4929,40.5017,40.4138,40.4314,61000.0
2013-02-08 12:30:00,45.98,46.0,45.95,45.98,33900.0,40.4226,40.4402,40.3962,40.4226,33900.0
2013-02-08 12:40:00,45.98,46.02,45.95,45.96,24800.0,40.4226,40.4577,40.3962,40.405,24800.0
2013-02-08 12:50:00,45.95,45.98,45.93,45.97,18200.0,40.3962,40.4226,40.3786,40.4138,18200.0
2013-02-08 13:00:00,45.95,45.96,45.92,45.95,12600.0,40.3962,40.405,40.3698,40.3962,12600.0
2013-02-08 13:10:00,45.95,45.97,45.92,45.92,9000.0,40.3962,40.4138,40.3698,40.3698,9000.0
2013-02-08 13:20:00,45.92,45.95,45.89,45.91,12900.0,40.3698,40.3962,40.3434,40.361,12900.0
2013-02-08 13:30:00,45.9,45.97,45.89,45.97,15900.0,40.3522,40.4138,40.3434,40.4138,15900.0
2013-02-08 13:40:00,45.97,46.03,45.96,45.98,24100.0,40.4138,40.4665,40.405,40.4226,24100.0
2013-02-08 13:50:00,45.99,46.01,45.96,45.98,15000.0,40.4314,40.4489,40.405,40.4226,15000.0
2013-02-08 14:00:00,45.98,45.99,45.95,45.99,17900.0,40.4226,40.4314,40.3962,40.4314,17900.0
2013-02-08 14:10:00,45.99,46.01,45.97,46.0,10200.0,40.4314,40.4489,40.4138,40.4402,10200.0
2013-02-08 14:20:00,46.0,46.0,45.94,45.96,18800.0,40.4402,40.4402,40.3874,40.405,18800.0
2013-02-08 14:30:00,45.96,46.0,45.96,45.99,23700.0,40.405,40.4402,40.405,40.4314,23700.0
2013-02-08 14:40:00,45.99,46.01,45.96,45.97,20300.0,40.4314,40.4489,40.405,40.4138,20300.0
2013-02-08 14:50:00,45.97,46.02,45.94,46.0,58700.0,40.4138,40.4577,40.3874,40.4402,58700.0
2013-02-08 15:00:00,46.01,46.03,46.0,46.02,39400.0,40.4489,40.4665,40.4402,40.4577,39400.0
2013-02-08 15:10:00,46.02,46.04,46.01,46.04,23700.0,40.4577,40.4753,40.4489,40.4753,23700.0
2013-02-08 15:20:00,46.04,46.15,46.03,46.14,82700.0,40.4753,40.572,40.4665,40.5632,82700.0
2013-02-08 15:30:00,46.15,46.15,46.05,46.09,175400.0,40.572,40.572,40.4841,40.5193,175400.0
2013-02-08 15:40:00,46.08,46.1,46.03,46.09,69300.0,40.5105,40.5281,40.4665,40.5193,69300.0
2013-02-08 15:50:00,46.08,46.13,45.99,45.99,268200.0,40.5105,40.5544,40.4314,40.4314,268200.0
2013-02-11 09:30:00,45.85,45.93,45.63,45.86,71900.0,40.3083,40.3786,40.1149,40.3171,71900.0
2013-02-11 09:40:00,45.86,45.86,45.59,45.73,92300.0,40.3171,40.3171,40.0797,40.2028,92300.0
2013-02-11 09:50:00,45.73,45.88,45.69,45.83,71700.0,40.2028,40.3347,40.1676,40.2907,71700.0
2013-02-11 10:00:00,45.83,45.84,45.7,45.71,52000.0,40.2907,40.2995,40.1764,40.1852,52000.0
2013-02-11 10:10:00,45.71,45.71,45.58,45.64,84300.0,40.1852,40.1852,40.0709,40.1237,84300.0
2013-02-11 10:20:00,45.63,45.64,45.49,45.6,60300.0,40.1149,40.1237,39.9918,40.0885,60300.0
2013-02-11 10:30:00,45.6,45.65,45.59,45.63,31700.0,40.0885,40.1325,40.0797,40.1149,31700.0
2013-02-11 10:40:00,45.64,45.65,45.55,45.56,116700.0,40.1237,40.1325,40.0445,40.0533,116700.0
2013-02-11 10:50:00,45.56,45.61,45.54,45.61,33000.0,40.0533,40.0973,40.0358,40.0973,33000.0
2013-02-11 11:00:00,45.61,45.77,45.61,45.76,62500.0,40.0973,40.238,40.0973,40.2292,62500.0
2013-02-11 11:10:00,45.75,45.76,45.67,45.69,31600.0,40.2204,40.2292,40.15,40.1676,31600.0
2013-02-11 11:20:00,45.69,45.74,45.67,45.74,27200.0,40.1676,40.2116,40.15,40.2116,27200.0
2013-02-11 11:30:00,45.74,45.75,45.67,45.73,22500.0,40.2116,40.2204,40.15,40.2028,22500.0
2013-02-11 11:40:00,45.73,45.79,45.67,45.78,113200.0,40.2028,40.2555,40.15,40.2467,113200.0
2013-02-11 11:50:00,45.77,45.77,45.65,45.67,51300.0,40.238,40.238,40.1325,40.15,51300.0
2013-02-11 12:00:00,45.66,45.73,45.55,45.55,76200.0,40.1412,40.2028,40.0445,40.0445,76200.0
2013-02-11 12:10:00,45.53,45.61,45.52,45.61,24100.0,40.027,40.0973,40.0182,40.0973,24100.0
2013-02-11 12:20:00,45.61,45.66,45.59,45.62,13800.0,40.0973,40.1412,40.0797,40.1061,13800.0
2013-02-11 12:30:00,45.62,45.67,45.6,45.62,16800.0,40.1061,40.15,40.0885,40.1061,16800.0
2013-02-11 12:40:00,45.62,45.71,45.59,45.67,83100.0,40.1061,40.1852,40.0797,40.15,83100.0
2013-02-11 12:50:00,45.67,45.75,45.67,45.75,18600.0,40.15,40.2204,40.15,40.2204,18600.0
2013-02-11 13:00:00,45.74,45.8,45.73,45.8,19500.0,40.2116,40.2643,40.2028,40.2643,19500.0
2013-02-11 13:10:00,45.79,45.83,45.7,45.7,66300.0,40.2555,40.2907,40.1764,40.1764,66300.0
2013-02-11 13:20:00,45.69,45.77,45.64,45.65,68700.0,40.1676,40.238,40.1237,40.1325,68700.0
2013-02-11 13:30:00,45.66,45.73,45.62,45.64,42300.0,40.1412,40.2028,40.1061,40.1237,42300.0
2013-02-11 13:40:00,45.64,45.71,45.61,45.64,42500.0,40.1237,40.1852,40.0973,40.1237,42500.0
2013-02-11 13:50:00,45.63,45.73,45.62,45.66,94200.0,40.1149,40.2028,40.1061,40.1412,94200.0
2013-02-11 14:00:00,45.66,45.72,45.65,45.7,24900.0,40.1412,40.194,40.1325,40.1764,24900.0
2013-02-11 14:10:00,45.69,45.73,45.67,45.67,28800.0,40.1676,40.2028,40.15,40.15,28800.0
2013-02-11 14:20:00,45.67,45.72,45.66,45.66,24900.0,40.15,40.194,40.1412,40.1412,24900.0
2013-02-11 14:30:00,45.66,45.7,45.66,45.69,10000.0,40.1412,40.1764,40.1412,40.1676,10000.0
2013-02-11 14:40:00,45.69,45.72,45.68,45.72,25400.0,40.1676,40.194,40.1588,40.194,25400.0
2013-02-11 14:50:00,45.71,45.76,45.67,45.7,88600.0,40.1852,40.2292,40.15,40.1764,88600.0
2013-02-11 15:00:00,45.7,45.74,45.64,45.7,72200.0,40.1764,40.2116,40.1237,40.1764,72200.0
2013-02-11 15:10:00,45.71,45.77,45.7,45.72,32200.0,40.1852,40.238,40.1764,40.194,32200.0
2013-02-11 15:20:00,45.72,45.81,45.68,45.81,57400.0,40.194,40.2731,40.1588,40.2731,57400.0
2013-02-11 15:30:00,45.81,45.82,45.77,45.8,49600.0,40.2731,40.2819,40.238,40.2643,49600.0
2013-02-11 15:40:00,45.79,45.86,45.78,45.85,124000.0,40.2555,40.3171,40.2467,40.3083,124000.0
2013-02-11 15:50:00,45.86,45.86,45.73,45.75,130400.0,40.3171,40.3171,40.2028,40.2204,130400.0
2013-02-12 09:30:00,45.74,45.77,45.29,45.62,106400.0,40.2116,40.238,39.816,40.1061,106400.0
2013-02-12 09:40:00,45.58,45.68,45.43,45.5,34000.0,40.0709,40.1588,39.939,40.0006,34000.0
2013-02-12 09:50:00,45.53,45.55,45.42,45.44,43300.0,40.027,40.0445,39.9303,39.9478,43300.0
2013-02-12 10:00:00,45.44,45.45,45.39,45.4,35700.0,39.9478,39.9566,39.9039,39.9127,35700.0
2013-02-12 10:10:00,45.4,45.41,45.36,45.38,22300.0,39.9127,39.9215,39.8775,39.8951,22300.0
2013-02-12 10:20:00,45.38,45.41,45.35,45.35,30200.0,39.8951,39.9215,39.8687,39.8687,30200.0
2013-02-12 10:30:00,45.35,45.37,45.22,45.33,66800.0,39.8687,39.8863,39.7544,39.8511,66800.0
2013-02-12 10:40:00,45.33,45.35,45.32,45.32,28500.0,39.8511,39.8687,39.8423,39.8423,28500.0
2013-02-12 10:50:00,45.32,45.33,45.28,45.32,24100.0,39.8423,39.8511,39.8072,39.8423,24100.0
2013-02-12 11:00:00,45.31,45.34,45.25,45.27,24000.0,39.8336,39.8599,39.7808,39.7984,24000.0
2013-02-12 11:10:00,45.26,45.27,45.22,45.23,46700.0,39.7896,39.7984,39.7544,39.7632,46700.0
2013-02-12 11:20:00,45.22,45.25,45.16,45.19,87600.0,39.7544,39.7808,39.7017,39.7281,87600.0
2013-02-12 11:30:00,45.18,45.31,45.18,45.26,97700.0,39.7193,39.8336,39.7193,39.7896,97700.0
2013-02-12 11:40:00,45.25,45.27,45.19,45.22,34300.0,39.7808,39.7984,39.7281,39.7544,34300.0
2013-02-12 11:50:00,45.23,45.29,45.23,45.28,28200.0,39.7632,39.816,39.7632,39.8072,28200.0
2013-02-12 12:00:00,45.28,45.29,45.2,45.27,231200.0,39.8072,39.816,39.7368,39.7984,231200.0
2013-02-12 12:10:00,45.27,45.3,45.23,45.29,30700.0,39.7984,39.8248,39.7632,39.816,30700.0
2013-02-12 12:20:00,45.29,45.32,45.23,45.24,39200.0,39.816,39.8423,39.7632,39.772,39200.0
2013-02-12 12:30:00,45.23,45.25,45.21,45.23,32200.0,39.7632,39.7808,39.7456,39.7632,32200.0
2013-02-12 12:40:00,45.23,45.28,45.21,45.22,17100.0,39.7632,39.8072,39.7456,39.7544,17100.0
2013-02-12 12:50:00,45.23,45.29,45.15,45.17,73700.0,39.7632,39.816,39.6929,39.7105,73700.0
2013-02-12 13:00:00,45.17,45.25,45.15,45.21,92400.0,39.7105,39.7808,39.6929,39.7456,92400.0
2013-02-12 13:10:00,45.21,45.21,45.16,45.17,32600.0,39.7456,39.7456,39.7017,39.7105,32600.0
2013-02-12 13:20:00,45.17,45.21,45.16,45.19,50300.0,39.7105,39.7456,39.7017,39.7281,50300.0
2013-02-12 13:30:00,45.19,45.2,45.15,45.16,59000.0,39.7281,39.7368,39.6929,39.7017,59000.0
2013-02-12 13:40:00,45.15,45.16,45.1,45.15,48700.0,39.6929,39.7017,39.6489,39.6929,48700.0
2013-02-12 13:50:00,45.15,45.15,45.07,45.1,45300.0,39.6929,39.6929,39.6226,39.6489,45300.0
2013-02-12 14:00:00,45.1,45.11,45.08,45.1,20700.0,39.6489,39.6577,39.6314,39.6489,20700.0
2013-02-12 14:10:00,45.09,45.11,45.07,45.1,43400.0,39.6401,39.6577,39.6226,39.6489,43400.0
2013-02-12 14:20:00,45.11,45.11,45.06,45.07,48500.0,39.6577,39.6577,39.6138,39.6226,48500.0
2013-02-12 14:30:00,45.08,45.09,45.0,45.02,105700.0,39.6314,39.6401,39.561,39.5786,105700.0
2013-02-12 14:40:00,45.02,45.07,45.01,45.05,28400.0,39.5786,39.6226,39.5698,39.605,28400.0
2013-02-12 14:50:00,45.04,45.12,45.0,45.08,369300.0,39.5962,39.6665,39.561,39.6314,369300.0
2013-02-12 15:00:00,45.08,45.13,45.07,45.13,63900.0,39.6314,39.6753,39.6226,39.6753,63900.0
2013-02-12 15:10:00,45.12,45.13,45.07,45.08,83800.0,39.6665,39.6753,39.6226,39.6314,83800.0
2013-02-12 15:20:00,45.08,45.09,45.06,45.08,106600.0,39.6314,39.6401,39.6138,39.6314,106600.0
2013-02-12 15:30:00,45.07,45.08,45.04,45.07,90800.0,39.6226,39.6314,39.5962,39.6226,90800.0
2013-02-12 15:40:00,45.07,45.08,45.02,45.06,252300.0,39.6226,39.6314,39.5786,39.6138,252300.0
2013-02-12 15:50:00,45.06,45.07,45.02,45.05,288200.0,39.6138,39.6226,39.5786,39.605,288200.0
2013-02-13 09:30:00,45.13,45.25,45.02,45.02,66200.0,39.6753,39.7808,39.5786,39.5786,66200.0
2013-02-13 09:40:00,45.04,45.08,45.01,45.04,108500.0,39.5962,39.6314,39.5698,39.5962,108500.0
2013-02-13 09:50:00,45.02,45.03,44.75,44.88,259300.0,39.5786,39.5874,39.3412,39.4555,259300.0
2013-02-13 10:00:00,44.89,44.96,44.64,44.73,148200.0,39.4643,39.5259,39.2445,39.3237,148200.0
2013-02-13 10:10:00,44.75,45.0,44.73,44.98,80600.0,39.3412,39.561,39.3237,39.5434,80600.0
2013-02-13 10:20:00,44.98,44.98,44.75,44.79,126600.0,39.5434,39.5434,39.3412,39.3764,126600.0
2013-02-13 10:30:00,44.79,44.79,44.63,44.67,122600.0,39.3764,39.3764,39.2357,39.2709,122600.0
2013-02-13 10:40:00,44.67,44.69,44.35,44.5,203300.0,39.2709,39.2885,38.9896,39.1215,203300.0
2013-02-13 10:50:00,44.5,44.53,44.29,44.37,523400.0,39.1215,39.1478,38.9368,39.0072,523400.0
2013-02-13 11:00:00,44.38,44.38,44.22,44.27,226200.0,39.016,39.016,38.8753,38.9193,226200.0
2013-02-13 11:10:00,44.27,44.32,43.96,43.96,346700.0,38.9193,38.9632,38.6467,38.6467,346700.0
2013-02-13 11:20:00,43.96,43.96,43.76,43.9,274400.0,38.6467,38.6467,38.4709,38.594,274400.0
2013-02-13 11:30:00,43.9,44.2,43.89,44.15,177000.0,38.594,38.8577,38.5852,38.8138,177000.0
2013-02-13 11:40:00,44.16,44.3,44.12,44.3,304800.0,38.8225,38.9456,38.7874,38.9456,304800.0
2013-02-13 11:50:00,44.3,44.38,44.23,44.27,406900.0,38.9456,39.016,38.8841,38.9193,406900.0
2013-02-13 12:00:00,44.27,44.29,44.07,44.1,199300.0,38.9193,38.9368,38.7434,38.7698,199300.0
2013-02-13 12:10:00,44.11,44.24,44.11,44.19,120700.0,38.7786,38.8929,38.7786,38.8489,120700.0
2013-02-13 12:20:00,44.18,44.18,43.8,43.99,356000.0,38.8401,38.8401,38.5061,38.6731,356000.0
2013-02-13 12:30:00,43.99,44.07,43.9,43.94,226600.0,38.6731,38.7434,38.594,38.6291,226600.0
2013-02-13 12:40:00,43.94,43.98,43.87,43.88,91600.0,38.6291,38.6643,38.5676,38.5764,91600.0
2013-02-13 12:50:00,43.88,43.98,43.81,43.81,138500.0,38.5764,38.6643,38.5149,38.5149,138500.0
2013-02-13 13:00:00,43.81,43.89,43.8,43.87,110600.0,38.5149,38.5852,38.5061,38.5676,110600.0
2013-02-13 13:10:00,43.88,44.08,43.88,44.03,177400.0,38.5764,38.7522,38.5764,38.7083,177400.0
2013-02-13 13:20:00,44.02,44.05,43.95,43.99,82000.0,38.6995,38.7258,38.6379,38.6731,82000.0
2013-02-13 13:30:00,43.98,44.26,43.96,44.22,205500.0,38.6643,38.9105,38.6467,38.8753,205500.0
2013-02-13 13:40:00,44.22,44.31,44.19,44.3,118100.0,38.8753,38.9544,38.8489,38.9456,118100.0
2013-02-13 13:50:00,44.29,44.36,44.26,44.35,71200.0,38.9368,38.9984,38.9105,38.9896,71200.0
2013-02-13 14:00:00,44.34,44.35,44.31,44.34,88500.0,38.9808,38.9896,38.9544,38.9808,88500.0
2013-02-13 14:10:00,44.34,44.42,44.34,44.4,65800.0,38.9808,39.0511,38.9808,39.0335,65800.0
2013-02-13 14:20:00,44.41,44.42,44.38,44.41,60500.0,39.0423,39.0511,39.016,39.0423,60500.0
2013-02-13 14:30:00,44.41,44.41,44.34,44.35,79200.0,39.0423,39.0423,38.9808,38.9896,79200.0
2013-02-13 14:40:00,44.34,44.38,44.31,44.37,73700.0,38.9808,39.016,38.9544,39.0072,73700.0
2013-02-13 14:50:00,44.37,44.39,44.3,44.35,81200.0,39.0072,39.0247,38.9456,38.9896,81200.0
2013-02-13 15:00:00,44.34,44.35,44.33,44.35,69000.0,38.9808,38.9896,38.972,38.9896,69000.0
2013-02-13 15:10:00,44.34,44.37,44.33,44.33,126900.0,38.9808,39.0072,38.972,38.972,126900.0
2013-02-13 15:20:00,44.33,44.41,44.32,44.41,205000.0,38.972,39.0423,38.9632,39.0423,205000.0
2013-02-13 15:30:00,44.41,44.41,44.25,44.26,181800.0,39.0423,39.0423,38.9017,38.9105,181800.0
2013-02-13 15:40:00,44.26,44.31,44.25,44.29,266800.0,38.9105,38.9544,38.9017,38.9368,266800.0
2013-02-13 15:50:00,44.29,44.39,44.28,44.38,429300.0,38.9368,39.0247,38.928,39.016,429300.0
2013-02-14 09:30:00,44.39,45.0,44.32,44.77,311900.0,39.0247,39.561,38.9632,39.3588,311900.0
2013-02-14 09:40:00,44.76,44.79,44.54,44.54,485000.0,39.35,39.3764,39.1566,39.1566,485000.0
2013-02-14 09:50:00,44.54,44.58,44.4,44.53,707800.0,39.1566,39.1918,39.0335,39.1478,707800.0
2013-02-14 10:00:00,44.53,44.79,44.51,44.78,229100.0,39.1478,39.3764,39.1302,39.3676,229100.0
2013-02-14 10:10:00,44.79,44.9,44.76,44.81,154500.0,39.3764,39.4731,39.35,39.394,154500.0
2013-02-14 10:20:00,44.81,44.82,44.76,44.76,60900.0,39.394,39.4028,39.35,39.35,60900.0
2013-02-14 10:30:00,44.76,44.77,44.73,44.75,59200.0,39.35,39.3588,39.3237,39.3412,59200.0
2013-02-14 10:40:00,44.76,44.79,44.75,44.75,69100.0,39.35,39.3764,39.3412,39.3412,69100.0
2013-02-14 10:50:00,44.75,44.79,44.73,44.79,75100.0,39.3412,39.3764,39.3237,39.3764,75100.0
2013-02-14 11:00:00,44.79,44.89,44.78,44.83,113500.0,39.3764,39.4643,39.3676,39.4116,113500.0
2013-02-14 11:10:00,44.83,45.01,44.83,45.0,107200.0,39.4116,39.5698,39.4116,39.561,107200.0
2013-02-14 11:20:00,45.01,45.43,45.0,45.4,294700.0,39.5698,39.939,39.561,39.9127,294700.0
2013-02-14 11:30:00,45.4,45.57,45.37,45.43,234700.0,39.9127,40.0621,39.8863,39.939,234700.0
2013-02-14 11:40:00,45.44,45.45,45.25,45.33,141200.0,39.9478,39.9566,39.7808,39.8511,141200.0
2013-02-14 11:50:00,45.34,45.41,45.31,45.35,61200.0,39.8599,39.9215,39.8336,39.8687,61200.0
2013-02-14 12:00:00,45.34,45.4,45.31,45.4,38800.0,39.8599,39.9127,39.8336,39.9127,38800.0
2013-02-14 12:10:00,45.39,45.41,45.32,45.32,73700.0,39.9039,39.9215,39.8423,39.8423,73700.0
2013-02-14 12:20:00,45.32,45.4,45.26,45.35,45000.0,39.8423,39.9127,39.7896,39.8687,45000.0
2013-02-14 12:30:00,45.35,45.39,45.33,45.36,30400.0,39.8687,39.9039,39.8511,39.8775,30400.0
2013-02-14 12:40:00,45.36,45.37,45.33,45.36,27500.0,39.8775,39.8863,39.8511,39.8775,27500.0
2013-02-14 12:50:00,45.35,45.39,45.33,45.36,45600.0,39.8687,39.9039,39.8511,39.8775,45600.0
2013-02-14 13:00:00,45.36,45.42,45.34,45.41,40900.0,39.8775,39.9303,39.8599,39.9215,40900.0
2013-02-14 13:10:00,45.41,45.41,45.25,45.31,52200.0,39.9215,39.9215,39.7808,39.8336,52200.0
2013-02-14 13:20:00,45.31,45.33,45.24,45.24,33100.0,39.8336,39.8511,39.772,39.772,33100.0
2013-02-14 13:30:00,45.25,45.29,45.16,45.17,63500.0,39.7808,39.816,39.7017,39.7105,63500.0
2013-02-14 13:40:00,45.17,45.19,45.08,45.08,63400.0,39.7105,39.7281,39.6314,39.6314,63400.0
2013-02-14 13:50:00,45.09,45.12,45.06,45.09,59100.0,39.6401,39.6665,39.6138,39.6401,59100.0
2013-02-14 14:00:00,45.09,45.1,45.0,45.03,101600.0,39.6401,39.6489,39.561,39.5874,101600.0
2013-02-14 14:10:00,45.03,45.09,45.03,45.07,55800.0,39.5874,39.6401,39.5874,39.6226,55800.0
2013-02-14 14:20:00,45.08,45.11,44.99,45.09,521400.0,39.6314,39.6577,39.5522,39.6401,521400.0
2013-02-14 14:30:00,45.09,45.17,45.08,45.17,31500.0,39.6401,39.7105,39.6314,39.7105,31500.0
2013-02-14 14:40:00,45.17,45.21,45.17,45.2,101400.0,39.7105,39.7456,39.7105,39.7368,101400.0
2013-02-14 14:50:00,45.2,45.21,45.17,45.21,49000.0,39.7368,39.7456,39.7105,39.7456,49000.0
2013-02-14 15:00:00,45.21,45.22,45.17,45.17,30900.0,39.7456,39.7544,39.7105,39.7105,30900.0
2013-02-14 15:10:00,45.18,45.2,45.05,45.07,74000.0,39.7193,39.7368,39.605,39.6226,74000.0
2013-02-14 15:20:00,45.06,45.11,45.05,45.07,37100.0,39.6138,39.6577,39.605,39.6226,37100.0
2013-02-14 15:30:00,45.07,45.12,45.04,45.12,115400.0,39.6226,39.6665,39.5962,39.6665,115400.0
2013-02-14 15:40:00,45.11,45.12,45.04,45.04,135300.0,39.6577,39.6665,39.5962,39.5962,135300.0
2013-02-14 15:50:00,45.05,45.05,44.99,45.04,350000.0,39.605,39.605,39.5522,39.5962,350000.0
2013-02-15 09:30:00,45.12,45.22,44.85,45.04,332400.0,39.6665,39.7544,39.4292,39.5962,332400.0
2013-02-15 09:40:00,45.03,45.53,45.02,45.53,165700.0,39.5874,40.027,39.5786,40.027,165700.0
2013-02-15 09:50:00,45.52,45.63,45.47,45.58,323500.0,40.0182,40.1149,39.9742,40.0709,323500.0
2013-02-15 10:00:00,45.57,45.77,45.57,45.76,86900.0,40.0621,40.238,40.0621,40.2292,86900.0
2013-02-15 10:10:00,45.76,45.83,45.75,45.78,88100.0,40.2292,40.2907,40.2204,40.2467,88100.0
2013-02-15 10:20:00,45.77,45.77,45.7,45.75,257400.0,40.238,40.238,40.1764,40.2204,257400.0
2013-02-15 10:30:00,45.75,45.76,45.64,45.71,209700.0,40.2204,40.2292,40.1237,40.1852,209700.0
2013-02-15 10:40:00,45.71,45.88,45.71,45.84,125600.0,40.1852,40.3347,40.1852,40.2995,125600.0
2013-02-15 10:50:00,45.84,45.87,45.8,45.82,81700.0,40.2995,40.3259,40.2643,40.2819,81700.0
2013-02-15 11:00:00,45.82,45.9,45.8,45.88,63700.0,40.2819,40.3522,40.2643,40.3347,63700.0
2013-02-15 11:10:00,45.87,45.91,45.85,45.85,69900.0,40.3259,40.361,40.3083,40.3083,69900.0
2013-02-15 11:20:00,45.85,45.92,45.85,45.92,89400.0,40.3083,40.3698,40.3083,40.3698,89400.0
2013-02-15 11:30:00,45.92,45.94,45.82,45.87,121800.0,40.3698,40.3874,40.2819,40.3259,121800.0
2013-02-15 11:40:00,45.87,45.89,45.8,45.85,510100.0,40.3259,40.3434,40.2643,40.3083,510100.0
2013-02-15 11:50:00,45.85,45.86,45.75,45.76,56200.0,40.3083,40.3171,40.2204,40.2292,56200.0
2013-02-15 12:00:00,45.77,45.8,45.73,45.79,51700.0,40.238,40.2643,40.2028,40.2555,51700.0
2013-02-15 12:10:00,45.8,45.83,45.78,45.83,65100.0,40.2643,40.2907,40.2467,40.2907,65100.0
2013-02-15 12:20:00,45.83,45.84,45.8,45.82,117800.0,40.2907,40.2995,40.2643,40.2819,117800.0
2013-02-15 12:30:00,45.81,45.87,45.79,45.87,83300.0,40.2731,40.3259,40.2555,40.3259,83300.0
2013-02-15 12:40:00,45.86,45.9,45.82,45.87,62300.0,40.3171,40.3522,40.2819,40.3259,62300.0
2013-02-15 12:50:00,45.88,45.88,45.85,45.87,46800.0,40.3347,40.3347,40.3083,40.3259,46800.0
2013-02-15 13:00:00,45.88,45.92,45.87,45.9,35100.0,40.3347,40.3698,40.3259,40.3522,35100.0
2013-02-15 13:10:00,45.9,46.0,45.89,45.99,70200.0,40.3522,40.4402,40.3434,40.4314,70200.0
2013-02-15 13:20:00,46.0,46.16,45.99,46.13,109700.0,40.4402,40.5808,40.4314,40.5544,109700.0
2013-02-15 13:30:00,46.13,46.16,46.11,46.15,57000.0,40.5544,40.5808,40.5369,40.572,57000.0
2013-02-15 13:40:00,46.16,46.48,46.15,46.48,155600.0,40.5808,40.8621,40.572,40.8621,155600.0
2013-02-15 13:50:00,46.48,46.64,46.46,46.63,158600.0,40.8621,41.0028,40.8446,40.994,158600.0
2013-02-15 14:00:00,46.62,46.64,45.64,45.82,1222300.0,40.9852,41.0028,40.1237,40.2819,1222300.0
2013-02-15 14:10:00,45.82,45.82,44.6,45.48,1517300.0,40.2819,40.2819,39.2094,39.983,1517300.0
2013-02-15 14:20:00,45.47,45.58,45.0,45.19,689700.0,39.9742,40.0709,39.561,39.7281,689700.0
2013-02-15 14:30:00,45.19,45.36,44.41,44.67,1130300.0,39.7281,39.8775,39.0423,39.2709,1130300.0
2013-02-15 14:40:00,44.67,44.72,43.9,44.3,1261800.0,39.2709,39.3149,38.594,38.9456,1261800.0
2013-02-15 14:50:00,44.28,44.84,44.09,44.66,601800.0,38.928,39.4204,38.761,39.2621,601800.0
2013-02-15 15:00:00,44.67,44.84,44.4,44.6,327400.0,39.2709,39.4204,39.0335,39.2094,327400.0
2013-02-15 15:10:00,44.6,44.8,44.45,44.69,423600.0,39.2094,39.3852,39.0775,39.2885,423600.0
2013-02-15 15:20:00,44.69,44.7,44.48,44.59,278900.0,39.2885,39.2973,39.1039,39.2006,278900.0
2013-02-15 15:30:00,44.59,44.7,44.42,44.44,523400.0,39.2006,39.2973,39.0511,39.0687,523400.0
2013-02-15 15:40:00,44.44,44.49,44.22,44.48,904400.0,39.0687,39.1127,38.8753,39.1039,904400.0
2013-02-15 15:50:00,44.48,44.5,44.11,44.35,1158700.0,39.1039,39.1215,38.7786,38.9896,1158700.0
2013-02-19 09:30:00,44.11,44.25,43.53,43.55,489100.0,38.7786,38.9017,38.2687,38.2863,489100.0
2013-02-19 09:40:00,43.55,43.68,43.35,43.68,278500.0,38.2863,38.4006,38.1104,38.4006,278500.0
2013-02-19 09:50:00,43.67,43.72,43.56,43.68,250800.0,38.3918,38.4357,38.2951,38.4006,250800.0
2013-02-19 10:00:00,43.67,43.78,43.62,43.77,155100.0,38.3918,38.4885,38.3478,38.4797,155100.0
2013-02-19 10:10:00,43.77,44.09,43.72,44.09,434200.0,38.4797,38.761,38.4357,38.761,434200.0
2013-02-19 10:20:00,44.09,44.2,44.07,44.2,175100.0,38.761,38.8577,38.7434,38.8577,175100.0
2013-02-19 10:30:00,44.2,44.2,44.0,44.01,176400.0,38.8577,38.8577,38.6819,38.6907,176400.0
2013-02-19 10:40:00,44.01,44.05,43.83,43.96,453000.0,38.6907,38.7258,38.5324,38.6467,453000.0
2013-02-19 10:50:00,43.96,43.99,43.79,43.82,218100.0,38.6467,38.6731,38.4973,38.5236,218100.0
2013-02-19 11:00:00,43.82,43.96,43.77,43.94,113200.0,38.5236,38.6467,38.4797,38.6291,113200.0
2013-02-19 11:10:00,43.95,43.97,43.85,43.86,95000.0,38.6379,38.6555,38.55,38.5588,95000.0
2013-02-19 11:20:00,43.86,43.93,43.84,43.9,88800.0,38.5588,38.6203,38.5412,38.594,88800.0
2013-02-19 11:30:00,43.91,43.93,43.88,43.89,55000.0,38.6028,38.6203,38.5764,38.5852,55000.0
2013-02-19 11:40:00,43.88,43.96,43.86,43.9,135600.0,38.5764,38.6467,38.5588,38.594,135600.0
2013-02-19 11:50:00,43.91,44.17,43.89,44.17,193700.0,38.6028,38.8313,38.5852,38.8313,193700.0
2013-02-19 12:00:00,44.15,44.16,43.97,43.97,111500.0,38.8138,38.8225,38.6555,38.6555,111500.0
2013-02-19 12:10:00,43.96,44.03,43.96,44.03,95700.0,38.6467,38.7083,38.6467,38.7083,95700.0
2013-02-19 12:20:00,44.02,44.1,44.02,44.04,53900.0,38.6995,38.7698,38.6995,38.7171,53900.0
2013-02-19 12:30:00,44.04,44.05,44.0,44.03,67700.0,38.7171,38.7258,38.6819,38.7083,67700.0
2013-02-19 12:40:00,44.03,44.05,43.93,43.93,98300.0,38.7083,38.7258,38.6203,38.6203,98300.0
2013-02-19 12:50:00,43.94,44.09,43.93,44.07,80900.0,38.6291,38.761,38.6203,38.7434,80900.0
2013-02-19 13:00:00,44.06,44.09,44.0,44.07,74600.0,38.7346,38.761,38.6819,38.7434,74600.0
2013-02-19 13:10:00,44.07,44.17,44.07,44.17,91800.0,38.7434,38.8313,38.7434,38.8313,91800.0
2013-02-19 13:20:00,44.17,44.23,44.16,44.2,51400.0,38.8313,38.8841,38.8225,38.8577,51400.0
2013-02-19 13:30:00,44.2,44.21,44.19,44.21,45200.0,38.8577,38.8665,38.8489,38.8665,45200.0
2013-02-19 13:40:00,44.21,44.21,44.17,44.19,65700.0,38.8665,38.8665,38.8313,38.8489,65700.0
2013-02-19 13:50:00,44.19,44.23,44.18,44.22,46200.0,38.8489,38.8841,38.8401,38.8753,46200.0
2013-02-19 14:00:00,44.22,44.25,44.19,44.21,75200.0,38.8753,38.9017,38.8489,38.8665,75200.0
2013-02-19 14:10:00,44.22,44.34,44.21,44.34,88900.0,38.8753,38.9808,38.8665,38.9808,88900.0
2013-02-19 14:20:00,44.34,44.55,44.34,44.55,125400.0,38.9808,39.1654,38.9808,39.1654,125400.0
2013-02-19 14:30:00,44.54,44.6,44.52,44.54,98800.0,39.1566,39.2094,39.139,39.1566,98800.0
2013-02-19 14:40:00,44.54,44.54,44.21,44.23,163200.0,39.1566,39.1566,38.8665,38.8841,163200.0
2013-02-19 14:50:00,44.23,44.3,44.21,44.22,135300.0,38.8841,38.9456,38.8665,38.8753,135300.0
2013-02-19 15:00:00,44.22,44.26,44.16,44.25,112900.0,38.8753,38.9105,38.8225,38.9017,112900.0
2013-02-19 15:10:00,44.26,44.26,43.94,43.99,344500.0,38.9105,38.9105,38.6291,38.6731,344500.0
2013-02-19 15:20:00,43.99,44.0,43.96,43.99,107500.0,38.6731,38.6819,38.6467,38.6731,107500.0
2013-02-19 15:30:00,43.99,44.17,43.99,44.08,177700.0,38.6731,38.8313,38.6731,38.7522,177700.0
2013-02-19 15:40:00,44.07,44.08,43.91,44.0,238100.0,38.7434,38.7522,38.6028,38.6819,238100.0
2013-02-19 15:50:00,44.0,44.0,43.91,43.95,438400.0,38.6819,38.6819,38.6028,38.6379,438400.0
2013-02-20 09:30:00,43.9,44.25,43.88,43.97,91700.0,38.594,38.9017,38.5764,38.6555,91700.0
2013-02-20 09:40:00,44.0,44.02,43.66,43.67,142200.0,38.6819,38.6995,38.383,38.3918,142200.0
2013-02-20 09:50:00,43.67,43.88,43.54,43.88,181400.0,38.3918,38.5764,38.2775,38.5764,181400.0
2013-02-20 10:00:00,43.88,44.01,43.86,44.0,104600.0,38.5764,38.6907,38.5588,38.6819,104600.0
2013-02-20 10:10:00,43.99,44.0,43.81,43.88,138400.0,38.6731,38.6819,38.5149,38.5764,138400.0
2013-02-20 10:20:00,43.89,43.9,43.84,43.9,61800.0,38.5852,38.594,38.5412,38.594,61800.0
2013-02-20 10:30:00,43.91,44.04,43.91,43.99,109100.0,38.6028,38.7171,38.6028,38.6731,109100.0
2013-02-20 10:40:00,43.99,44.05,43.98,44.0,81000.0,38.6731,38.7258,38.6643,38.6819,81000.0
2013-02-20 10:50:00,43.99,44.08,43.98,44.01,43800.0,38.6731,38.7522,38.6643,38.6907,43800.0
2013-02-20 11:00:00,44.01,44.05,43.98,44.03,45200.0,38.6907,38.7258,38.6643,38.7083,45200.0
2013-02-20 11:10:00,44.03,44.04,43.99,44.02,33400.0,38.7083,38.7171,38.6731,38.6995,33400.0
2013-02-20 11:20:00,44.03,44.16,44.02,44.04,42200.0,38.7083,38.8225,38.6995,38.7171,42200.0
2013-02-20 11:30:00,44.06,44.06,43.9,43.98,53400.0,38.7346,38.7346,38.594,38.6643,53400.0
2013-02-20 11:40:00,43.97,44.12,43.97,44.06,69200.0,38.6555,38.7874,38.6555,38.7346,69200.0
2013-02-20 11:50:00,44.05,44.09,44.0,44.02,135000.0,38.7258,38.761,38.6819,38.6995,135000.0
2013-02-20 12:00:00,44.04,44.12,44.0,44.09,28800.0,38.7171,38.7874,38.6819,38.761,28800.0
2013-02-20 12:10:00,44.1,44.2,44.1,44.2,65000.0,38.7698,38.8577,38.7698,38.8577,65000.0
2013-02-20 12:20:00,44.19,44.2,44.15,44.18,54400.0,38.8489,38.8577,38.8138,38.8401,54400.0
2013-02-20 12:30:00,44.17,44.33,44.11,44.33,65800.0,38.8313,38.972,38.7786,38.972,65800.0
2013-02-20 12:40:00,44.32,44.37,44.27,44.27,50100.0,38.9632,39.0072,38.9193,38.9193,50100.0
2013-02-20 12:50:00,44.27,44.3,44.22,44.29,55300.0,38.9193,38.9456,38.8753,38.9368,55300.0
2013-02-20 13:00:00,44.29,44.29,44.19,44.25,50400.0,38.9368,38.9368,38.8489,38.9017,50400.0
2013-02-20 13:10:00,44.25,44.25,44.08,44.08,71600.0,38.9017,38.9017,38.7522,38.7522,71600.0
2013-02-20 13:20:00,44.09,44.11,43.97,43.99,146500.0,38.761,38.7786,38.6555,38.6731,146500.0
2013-02-20 13:30:00,43.98,44.01,43.98,44.0,54700.0,38.6643,38.6907,38.6643,38.6819,54700.0
2013-02-20 13:40:00,44.0,44.19,44.0,44.19,80000.0,38.6819,38.8489,38.6819,38.8489,80000.0
2013-02-20 13:50:00,44.18,44.2,44.14,44.14,30300.0,38.8401,38.8577,38.805,38.805,30300.0
2013-02-20 14:00:00,44.16,44.16,43.97,44.04,109400.0,38.8225,38.8225,38.6555,38.7171,109400.0
2013-02-20 14:10:00,44.05,44.06,43.95,44.0,72000.0,38.7258,38.7346,38.6379,38.6819,72000.0
2013-02-20 14:20:00,44.0,44.05,43.97,44.04,46900.0,38.6819,38.7258,38.6555,38.7171,46900.0
2013-02-20 14:30:00,44.03,44.09,44.01,44.09,57100.0,38.7083,38.761,38.6907,38.761,57100.0
2013-02-20 14:40:00,44.09,44.1,43.9,43.93,52000.0,38.761,38.7698,38.594,38.6203,52000.0
2013-02-20 14:50:00,43.92,43.99,43.89,43.96,66400.0,38.6116,38.6731,38.5852,38.6467,66400.0
2013-02-20 15:00:00,43.96,43.96,43.87,43.94,70300.0,38.6467,38.6467,38.5676,38.6291,70300.0
2013-02-20 15:10:00,43.94,43.99,43.87,43.88,95500.0,38.6291,38.6731,38.5676,38.5764,95500.0
2013-02-20 15:20:00,43.88,43.89,43.8,43.8,80500.0,38.5764,38.5852,38.5061,38.5061,80500.0
2013-02-20 15:30:00,43.8,43.88,43.79,43.82,174700.0,38.5061,38.5764,38.4973,38.5236,174700.0
2013-02-20 15:40:00,43.83,43.86,43.78,43.83,297700.0,38.5324,38.5588,38.4885,38.5324,297700.0
2013-02-20 15:50:00,43.82,43.86,43.7,43.8,850800.0,38.5236,38.5588,38.4181,38.5061,850800.0
2013-02-21 09:30:00,43.61,44.2,43.58,44.19,135000.0,38.339,38.8577,38.3127,38.8489,135000.0
2013-02-21 09:40:00,44.18,44.24,44.06,44.17,97100.0,38.8401,38.8929,38.7346,38.8313,97100.0
2013-02-21 09:50:00,44.16,44.53,44.09,44.53,151900.0,38.8225,39.1478,38.761,39.1478,151900.0
2013-02-21 10:00:00,44.51,44.55,44.34,44.52,135900.0,39.1302,39.1654,38.9808,39.139,135900.0
2013-02-21 10:10:00,44.52,45.18,44.47,45.1,388600.0,39.139,39.7193,39.0951,39.6489,388600.0
2013-02-21 10:20:00,45.1,45.49,45.08,45.37,279500.0,39.6489,39.9918,39.6314,39.8863,279500.0
2013-02-21 10:30:00,45.37,45.45,45.22,45.38,263400.0,39.8863,39.9566,39.7544,39.8951,263400.0
2013-02-21 10:40:00,45.38,45.5,45.27,45.36,120700.0,39.8951,40.0006,39.7984,39.8775,120700.0
2013-02-21 10:50:00,45.35,45.55,45.26,45.54,128800.0,39.8687,40.0445,39.7896,40.0358,128800.0
2013-02-21 11:00:00,45.53,45.57,45.31,45.34,97200.0,40.027,40.0621,39.8336,39.8599,97200.0
2013-02-21 11:10:00,45.34,45.35,45.2,45.33,129600.0,39.8599,39.8687,39.7368,39.8511,129600.0
2013-02-21 11:20:00,45.31,45.62,45.29,45.59,148900.0,39.8336,40.1061,39.816,40.0797,148900.0
2013-02-21 11:30:00,45.58,45.7,45.55,45.69,105800.0,40.0709,40.1764,40.0445,40.1676,105800.0
2013-02-21 11:40:00,45.69,45.72,45.64,45.66,103900.0,40.1676,40.194,40.1237,40.1412,103900.0
2013-02-21 11:50:00,45.66,46.09,45.65,45.75,262500.0,40.1412,40.5193,40.1325,40.2204,262500.0
2013-02-21 12:00:00,45.75,45.8,45.48,45.58,142400.0,40.2204,40.2643,39.983,40.0709,142400.0
2013-02-21 12:10:00,45.58,45.62,45.47,45.5,93100.0,40.0709,40.1061,39.9742,40.0006,93100.0
2013-02-21 12:20:00,45.5,45.52,45.43,45.51,118400.0,40.0006,40.0182,39.939,40.0094,118400.0
2013-02-21 12:30:00,45.51,45.64,45.42,45.56,202300.0,40.0094,40.1237,39.9303,40.0533,202300.0
2013-02-21 12:40:00,45.55,45.62,45.46,45.59,287700.0,40.0445,40.1061,39.9654,40.0797,287700.0
2013-02-21 12:50:00,45.59,45.6,45.48,45.53,159500.0,40.0797,40.0885,39.983,40.027,159500.0
2013-02-21 13:00:00,45.52,45.59,45.49,45.51,167500.0,40.0182,40.0797,39.9918,40.0094,167500.0
2013-02-21 13:10:00,45.52,45.54,45.47,45.51,206800.0,40.0182,40.0358,39.9742,40.0094,206800.0
2013-02-21 13:20:00,45.5,45.51,45.38,45.38,154400.0,40.0006,40.0094,39.8951,39.8951,154400.0
2013-02-21 13:30:00,45.38,45.5,45.38,45.5,74700.0,39.8951,40.0006,39.8951,40.0006,74700.0
2013-02-21 13:40:00,45.5,45.5,45.43,45.44,85100.0,40.0006,40.0006,39.939,39.9478,85100.0
2013-02-21 13:50:00,45.44,45.51,45.44,45.49,93900.0,39.9478,40.0094,39.9478,39.9918,93900.0
2013-02-21 14:00:00,45.49,45.49,45.25,45.25,158900.0,39.9918,39.9918,39.7808,39.7808,158900.0
2013-02-21 14:10:00,45.26,45.3,45.19,45.26,107700.0,39.7896,39.8248,39.7281,39.7896,107700.0
2013-02-21 14:20:00,45.26,45.32,45.19,45.26,101000.0,39.7896,39.8423,39.7281,39.7896,101000.0
2013-02-21 14:30:00,45.26,45.48,45.22,45.39,211600.0,39.7896,39.983,39.7544,39.9039,211600.0
2013-02-21 14:40:00,45.39,45.4,45.3,45.39,157900.0,39.9039,39.9127,39.8248,39.9039,157900.0
2013-02-21 14:50:00,45.39,45.65,45.38,45.59,136300.0,39.9039,40.1325,39.8951,40.0797,136300.0
2013-02-21 15:00:00,45.59,45.64,45.48,45.5,77100.0,40.0797,40.1237,39.983,40.0006,77100.0
2013-02-21 15:10:00,45.5,45.52,45.43,45.49,106900.0,40.0006,40.0182,39.939,39.9918,106900.0
2013-02-21 15:20:00,45.5,45.52,45.45,45.47,148500.0,40.0006,40.0182,39.9566,39.9742,148500.0
2013-02-21 15:30:00,45.48,45.6,45.47,45.56,184700.0,39.983,40.0885,39.9742,40.0533,184700.0
2013-02-21 15:40:00,45.55,45.59,45.49,45.58,203300.0,40.0445,40.0797,39.9918,40.0709,203300.0
2013-02-21 15:50:00,45.57,45.59,45.46,45.51,605900.0,40.0621,40.0797,39.9654,40.0094,605900.0
2013-02-22 09:30:00,45.59,45.74,45.26,45.71,197700.0,40.0797,40.2116,39.7896,40.1852,197700.0
2013-02-22 09:40:00,45.7,46.08,45.7,46.04,317300.0,40.1764,40.5105,40.1764,40.4753,317300.0
2013-02-22 09:50:00,46.04,46.22,45.88,45.9,181800.0,40.4753,40.6336,40.3347,40.3522,181800.0
2013-02-22 10:00:00,45.9,45.98,45.88,45.94,108500.0,40.3522,40.4226,40.3347,40.3874,108500.0
2013-02-22 10:10:00,45.94,45.94,45.6,45.66,218100.0,40.3874,40.3874,40.0885,40.1412,218100.0
2013-02-22 10:20:00,45.66,45.72,45.52,45.66,97500.0,40.1412,40.194,40.0182,40.1412,97500.0
2013-02-22 10:30:00,45.67,45.69,45.62,45.66,254400.0,40.15,40.1676,40.1061,40.1412,254400.0
2013-02-22 10:40:00,45.66,46.0,45.65,45.84,183200.0,40.1412,40.4402,40.1325,40.2995,183200.0
2013-02-22 10:50:00,45.82,45.89,45.69,45.69,99600.0,40.2819,40.3434,40.1676,40.1676,99600.0
2013-02-22 11:00:00,45.68,45.71,45.52,45.63,90900.0,40.1588,40.1852,40.0182,40.1149,90900.0
2013-02-22 11:10:00,45.63,45.71,45.55,45.68,72700.0,40.1149,40.1852,40.0445,40.1588,72700.0
2013-02-22 11:20:00,45.68,45.89,45.68,45.87,43800.0,40.1588,40.3434,40.1588,40.3259,43800.0
2013-02-22 11:30:00,45.87,45.87,45.77,45.81,62300.0,40.3259,40.3259,40.238,40.2731,62300.0
2013-02-22 11:40:00,45.81,45.9,45.73,45.88,122400.0,40.2731,40.3522,40.2028,40.3347,122400.0
2013-02-22 11:50:00,45.87,45.97,45.87,45.9,41900.0,40.3259,40.4138,40.3259,40.3522,41900.0
2013-02-22 12:00:00,45.9,45.92,45.78,45.87,30700.0,40.3522,40.3698,40.2467,40.3259,30700.0
2013-02-22 12:10:00,45.86,45.87,45.7,45.71,34900.0,40.3171,40.3259,40.1764,40.1852,34900.0
2013-02-22 12:20:00,45.7,45.77,45.68,45.76,51800.0,40.1764,40.238,40.1588,40.2292,51800.0
2013-02-22 12:30:00,45.76,45.78,45.68,45.73,45200.0,40.2292,40.2467,40.1588,40.2028,45200.0
2013-02-22 12:40:00,45.74,45.82,45.74,45.77,46500.0,40.2116,40.2819,40.2116,40.238,46500.0
2013-02-22 12:50:00,45.78,45.84,45.77,45.79,33700.0,40.2467,40.2995,40.238,40.2555,33700.0
2013-02-22 13:00:00,45.8,45.85,45.69,45.69,30000.0,40.2643,40.3083,40.1676,40.1676,30000.0
2013-02-22 13:10:00,45.69,45.76,45.68,45.76,39000.0,40.1676,40.2292,40.1588,40.2292,39000.0
2013-02-22 13:20:00,45.76,45.78,45.72,45.76,79100.0,40.2292,40.2467,40.194,40.2292,79100.0
2013-02-22 13:30:00,45.76,45.85,45.76,45.85,32600.0,40.2292,40.3083,40.2292,40.3083,32600.0
2013-02-22 13:40:00,45.84,45.93,45.83,45.93,35300.0,40.2995,40.3786,40.2907,40.3786,35300.0
2013-02-22 13:50:00,45.93,45.94,45.88,45.92,29200.0,40.3786,40.3874,40.3347,40.3698,29200.0
2013-02-22 14:00:00,45.91,45.92,45.88,45.9,46100.0,40.361,40.3698,40.3347,40.3522,46100.0
2013-02-22 14:10:00,45.9,45.92,45.89,45.9,42700.0,40.3522,40.3698,40.3434,40.3522,42700.0
2013-02-22 14:20:00,45.91,45.95,45.89,45.94,56500.0,40.361,40.3962,40.3434,40.3874,56500.0
2013-02-22 14:30:00,45.95,45.96,45.88,45.88,38200.0,40.3962,40.405,40.3347,40.3347,38200.0
2013-02-22 14:40:00,45.87,45.91,45.79,45.9,72200.0,40.3259,40.361,40.2555,40.3522,72200.0
2013-02-22 14:50:00,45.91,45.96,45.9,45.95,35900.0,40.361,40.405,40.3522,40.3962,35900.0
2013-02-22 15:00:00,45.94,45.96,45.9,45.91,43400.0,40.3874,40.405,40.3522,40.361,43400.0
2013-02-22 15:10:00,45.9,45.94,45.86,45.88,61500.0,40.3522,40.3874,40.3171,40.3347,61500.0
2013-02-22 15:20:00,45.87,45.91,45.83,45.9,48900.0,40.3259,40.361,40.2907,40.3522,48900.0
2013-02-22 15:30:00,45.91,45.94,45.89,45.92,128300.0,40.361,40.3874,40.3434,40.3698,128300.0
2013-02-22 15:40:00,45.93,45.93,45.83,45.9,120100.0,40.3786,40.3786,40.2907,40.3522,120100.0
2013-02-22 15:50:00,45.9,46.03,45.9,46.02,257000.0,40.3522,40.4665,40.3522,40.4577,257000.0
2013-02-25 09:30:00,46.17,46.38,46.17,46.19,156800.0,40.5896,40.7742,40.5896,40.6072,156800.0
2013-02-25 09:40:00,46.19,46.2,45.99,46.0,183600.0,40.6072,40.616,40.4314,40.4402,183600.0
2013-02-25 09:50:00,46.0,46.15,45.88,45.89,78400.0,40.4402,40.572,40.3347,40.3434,78400.0
2013-02-25 10:00:00,45.88,46.05,45.88,45.97,132400.0,40.3347,40.4841,40.3347,40.4138,132400.0
2013-02-25 10:10:00,45.97,46.02,45.9,45.9,45300.0,40.4138,40.4577,40.3522,40.3522,45300.0
2013-02-25 10:20:00,45.91,45.95,45.8,45.82,65200.0,40.361,40.3962,40.2643,40.2819,65200.0
2013-02-25 10:30:00,45.82,45.87,45.72,45.78,63000.0,40.2819,40.3259,40.194,40.2467,63000.0
2013-02-25 10:40:00,45.78,45.85,45.72,45.79,87800.0,40.2467,40.3083,40.194,40.2555,87800.0
2013-02-25 10:50:00,45.78,45.8,45.7,45.74,77500.0,40.2467,40.2643,40.1764,40.2116,77500.0
2013-02-25 11:00:00,45.74,45.77,45.65,45.75,51200.0,40.2116,40.238,40.1325,40.2204,51200.0
2013-02-25 11:10:00,45.75,45.75,45.65,45.72,47500.0,40.2204,40.2204,40.1325,40.194,47500.0
2013-02-25 11:20:00,45.74,45.82,45.7,45.79,82500.0,40.2116,40.2819,40.1764,40.2555,82500.0
2013-02-25 11:30:00,45.78,45.81,45.74,45.78,74800.0,40.2467,40.2731,40.2116,40.2467,74800.0
2013-02-25 11:40:00,45.78,45.78,45.56,45.6,51800.0,40.2467,40.2467,40.0533,40.0885,51800.0
2013-02-25 11:50:00,45.59,45.73,45.57,45.65,42200.0,40.0797,40.2028,40.0621,40.1325,42200.0
2013-02-25 12:00:00,45.64,45.71,45.58,45.66,45700.0,40.1237,40.1852,40.0709,40.1412,45700.0
2013-02-25 12:10:00,45.66,45.68,45.57,45.59,50300.0,40.1412,40.1588,40.0621,40.0797,50300.0
2013-02-25 12:20:00,45.59,45.73,45.58,45.71,27300.0,40.0797,40.2028,40.0709,40.1852,27300.0
2013-02-25 12:30:00,45.7,45.73,45.64,45.65,33900.0,40.1764,40.2028,40.1237,40.1325,33900.0
2013-02-25 12:40:00,45.65,45.71,45.61,45.71,36100.0,40.1325,40.1852,40.0973,40.1852,36100.0
2013-02-25 12:50:00,45.71,45.84,45.68,45.83,39100.0,40.1852,40.2995,40.1588,40.2907,39100.0
2013-02-25 13:00:00,45.82,45.91,45.82,45.85,44300.0,40.2819,40.361,40.2819,40.3083,44300.0
2013-02-25 13:10:00,45.85,45.86,45.75,45.83,46800.0,40.3083,40.3171,40.2204,40.2907,46800.0
2013-02-25 13:20:00,45.82,45.82,45.74,45.75,21300.0,40.2819,40.2819,40.2116,40.2204,21300.0
2013-02-25 13:30:00,45.75,45.75,45.64,45.69,54300.0,40.2204,40.2204,40.1237,40.1676,54300.0
2013-02-25 13:40:00,45.69,45.7,45.64,45.68,33100.0,40.1676,40.1764,40.1237,40.1588,33100.0
2013-02-25 13:50:00,45.68,45.71,45.62,45.65,79800.0,40.1588,40.1852,40.1061,40.1325,79800.0
2013-02-25 14:00:00,45.65,45.65,45.54,45.59,44600.0,40.1325,40.1325,40.0358,40.0797,44600.0
2013-02-25 14:10:00,45.59,45.67,45.54,45.66,37900.0,40.0797,40.15,40.0358,40.1412,37900.0
2013-02-25 14:20:00,45.66,45.68,45.6,45.65,58300.0,40.1412,40.1588,40.0885,40.1325,58300.0
2013-02-25 14:30:00,45.65,45.73,45.57,45.57,45400.0,40.1325,40.2028,40.0621,40.0621,45400.0
2013-02-25 14:40:00,45.57,45.58,45.4,45.44,93000.0,40.0621,40.0709,39.9127,39.9478,93000.0
2013-02-25 14:50:00,45.43,45.51,45.43,45.48,54600.0,39.939,40.0094,39.939,39.983,54600.0
2013-02-25 15:00:00,45.49,45.53,45.48,45.53,73500.0,39.9918,40.027,39.983,40.027,73500.0
2013-02-25 15:10:00,45.53,45.57,45.5,45.52,131700.0,40.027,40.0621,40.0006,40.0182,131700.0
2013-02-25 15:20:00,45.51,45.56,45.5,45.52,118600.0,40.0094,40.0533,40.0006,40.0182,118600.0
2013-02-25 15:30:00,45.53,45.55,45.49,45.55,149600.0,40.027,40.0445,39.9918,40.0445,149600.0
2013-02-25 15:40:00,45.55,45.56,45.44,45.49,213700.0,40.0445,40.0533,39.9478,39.9918,213700.0
2013-02-25 15:50:00,45.5,45.56,45.4,45.45,603000.0,40.0006,40.0533,39.9127,39.9566,603000.0
2013-02-26 09:30:00,45.6,45.64,45.38,45.39,82900.0,40.0885,40.1237,39.8951,39.9039,82900.0
2013-02-26 09:40:00,45.37,45.6,45.01,45.03,226200.0,39.8863,40.0885,39.5698,39.5874,226200.0
2013-02-26 09:50:00,45.03,45.11,44.95,45.02,92400.0,39.5874,39.6577,39.5171,39.5786,92400.0
2013-02-26 10:00:00,45.02,45.3,45.02,45.19,104100.0,39.5786,39.8248,39.5786,39.7281,104100.0
2013-02-26 10:10:00,45.2,45.21,45.0,45.07,109600.0,39.7368,39.7456,39.561,39.6226,109600.0
2013-02-26 10:20:00,45.06,45.14,44.97,45.06,91400.0,39.6138,39.6841,39.5346,39.6138,91400.0
2013-02-26 10:30:00,45.05,45.06,44.91,44.97,99600.0,39.605,39.6138,39.4819,39.5346,99600.0
2013-02-26 10:40:00,44.97,45.04,44.93,45.02,251700.0,39.5346,39.5962,39.4995,39.5786,251700.0
2013-02-26 10:50:00,45.03,45.04,44.82,44.89,198400.0,39.5874,39.5962,39.4028,39.4643,198400.0
2013-02-26 11:00:00,44.87,44.91,44.73,44.78,87900.0,39.4467,39.4819,39.3237,39.3676,87900.0
2013-02-26 11:10:00,44.78,44.84,44.76,44.79,126900.0,39.3676,39.4204,39.35,39.3764,126900.0
2013-02-26 11:20:00,44.8,44.85,44.74,44.76,117100.0,39.3852,39.4292,39.3324,39.35,117100.0
2013-02-26 11:30:00,44.77,44.8,44.69,44.7,112500.0,39.3588,39.3852,39.2885,39.2973,112500.0
2013-02-26 11:40:00,44.7,44.73,44.61,44.63,77000.0,39.2973,39.3237,39.2182,39.2357,77000.0
2013-02-26 11:50:00,44.63,44.68,44.59,44.66,45900.0,39.2357,39.2797,39.2006,39.2621,45900.0
2013-02-26 12:00:00,44.66,44.77,44.64,44.72,33200.0,39.2621,39.3588,39.2445,39.3149,33200.0
2013-02-26 12:10:00,44.75,44.81,44.7,44.78,35600.0,39.3412,39.394,39.2973,39.3676,35600.0
2013-02-26 12:20:00,44.79,44.86,44.77,44.84,47000.0,39.3764,39.4379,39.3588,39.4204,47000.0
2013-02-26 12:30:00,44.83,44.94,44.82,44.9,45400.0,39.4116,39.5083,39.4028,39.4731,45400.0
2013-02-26 12:40:00,44.91,44.91,44.76,44.85,37200.0,39.4819,39.4819,39.35,39.4292,37200.0
2013-02-26 12:50:00,44.85,44.87,44.8,44.85,40700.0,39.4292,39.4467,39.3852,39.4292,40700.0
2013-02-26 13:00:00,44.85,44.95,44.83,44.86,34900.0,39.4292,39.5171,39.4116,39.4379,34900.0
2013-02-26 13:10:00,44.87,44.87,44.79,44.79,27600.0,39.4467,39.4467,39.3764,39.3764,27600.0
2013-02-26 13:20:00,44.8,44.92,44.77,44.89,49600.0,39.3852,39.4907,39.3588,39.4643,49600.0
2013-02-26 13:30:00,44.88,44.99,44.88,44.98,30900.0,39.4555,39.5522,39.4555,39.5434,30900.0
2013-02-26 13:40:00,44.98,45.0,44.93,44.99,40100.0,39.5434,39.561,39.4995,39.5522,40100.0
2013-02-26 13:50:00,44.99,45.02,44.97,45.01,49800.0,39.5522,39.5786,39.5346,39.5698,49800.0
2013-02-26 14:00:00,45.0,45.05,44.97,45.02,57700.0,39.561,39.605,39.5346,39.5786,57700.0
2013-02-26 14:10:00,45.02,45.03,44.98,45.0,144900.0,39.5786,39.5874,39.5434,39.561,144900.0
2013-02-26 14:20:00,45.0,45.1,44.99,45.07,88000.0,39.561,39.6489,39.5522,39.6226,88000.0
2013-02-26 14:30:00,45.07,45.07,45.0,45.04,71700.0,39.6226,39.6226,39.561,39.5962,71700.0
2013-02-26 14:40:00,45.04,45.04,44.98,45.0,93900.0,39.5962,39.5962,39.5434,39.561,93900.0
2013-02-26 14:50:00,45.0,45.04,44.98,44.98,83600.0,39.561,39.5962,39.5434,39.5434,83600.0
2013-02-26 15:00:00,44.99,45.03,44.91,44.94,91000.0,39.5522,39.5874,39.4819,39.5083,91000.0
2013-02-26 15:10:00,44.94,44.96,44.88,44.93,62300.0,39.5083,39.5259,39.4555,39.4995,62300.0
2013-02-26 15:20:00,44.91,44.98,44.86,44.98,170000.0,39.4819,39.5434,39.4379,39.5434,170000.0
2013-02-26 15:30:00,44.99,44.99,44.87,44.91,133200.0,39.5522,39.5522,39.4467,39.4819,133200.0
2013-02-26 15:40:00,44.92,45.1,44.91,45.03,450100.0,39.4907,39.6489,39.4819,39.5874,450100.0
2013-02-26 15:50:00,45.03,45.07,44.94,44.95,468000.0,39.5874,39.6226,39.5083,39.5171,468000.0
2013-02-27 09:30:00,46.23,47.5,46.23,46.74,581100.0,40.6424,41.7589,40.6424,41.0907,581100.0
2013-02-27 09:40:00,46.73,47.15,46.7,46.98,561900.0,41.0819,41.4512,41.0555,41.3017,561900.0
2013-02-27 09:50:00,46.97,47.25,46.59,46.59,383300.0,41.2929,41.5391,40.9588,40.9588,383300.0
2013-02-27 10:00:00,46.6,46.66,46.21,46.53,268600.0,40.9676,41.0204,40.6248,40.9061,268600.0
2013-02-27 10:10:00,46.53,46.75,46.46,46.54,122000.0,40.9061,41.0995,40.8446,40.9149,122000.0
2013-02-27 10:20:00,46.54,46.85,46.54,46.85,212200.0,40.9149,41.1874,40.9149,41.1874,212200.0
2013-02-27 10:30:00,46.84,47.05,46.74,46.93,144300.0,41.1786,41.3632,41.0907,41.2577,144300.0
2013-02-27 10:40:00,46.93,47.04,46.72,46.76,123900.0,41.2577,41.3545,41.0731,41.1083,123900.0
2013-02-27 10:50:00,46.77,46.89,46.73,46.85,80800.0,41.1171,41.2226,41.0819,41.1874,80800.0
2013-02-27 11:00:00,46.85,47.01,46.84,46.97,192000.0,41.1874,41.3281,41.1786,41.2929,192000.0
2013-02-27 11:10:00,46.96,47.14,46.93,47.0,181400.0,41.2841,41.4424,41.2577,41.3193,181400.0
2013-02-27 11:20:00,47.0,47.05,46.97,47.02,95300.0,41.3193,41.3632,41.2929,41.3369,95300.0
2013-02-27 11:30:00,47.03,47.05,46.99,47.03,117800.0,41.3457,41.3632,41.3105,41.3457,117800.0
2013-02-27 11:40:00,47.03,47.13,46.99,47.13,132900.0,41.3457,41.4336,41.3105,41.4336,132900.0
2013-02-27 11:50:00,47.14,47.21,47.1,47.13,228000.0,41.4424,41.5039,41.4072,41.4336,228000.0
2013-02-27 12:00:00,47.12,47.16,47.03,47.12,94300.0,41.4248,41.4599,41.3457,41.4248,94300.0
2013-02-27 12:10:00,47.13,47.15,47.02,47.04,45100.0,41.4336,41.4512,41.3369,41.3545,45100.0
2013-02-27 12:20:00,47.04,47.09,46.97,47.0,107100.0,41.3545,41.3984,41.2929,41.3193,107100.0
2013-02-27 12:30:00,47.01,47.06,46.97,46.98,87900.0,41.3281,41.372,41.2929,41.3017,87900.0
2013-02-27 12:40:00,46.99,47.0,46.89,46.91,21600.0,41.3105,41.3193,41.2226,41.2402,21600.0
2013-02-27 12:50:00,46.91,46.98,46.84,46.9,32800.0,41.2402,41.3017,41.1786,41.2314,32800.0
2013-02-27 13:00:00,46.9,46.92,46.82,46.88,104000.0,41.2314,41.249,41.161,41.2138,104000.0
2013-02-27 13:10:00,46.88,46.95,46.87,46.87,67000.0,41.2138,41.2753,41.205,41.205,67000.0
2013-02-27 13:20:00,46.87,46.96,46.86,46.96,72600.0,41.205,41.2841,41.1962,41.2841,72600.0
2013-02-27 13:30:00,46.95,46.98,46.91,46.93,42000.0,41.2753,41.3017,41.2402,41.2577,42000.0
2013-02-27 13:40:00,46.94,46.95,46.82,46.82,39600.0,41.2665,41.2753,41.161,41.161,39600.0
2013-02-27 13:50:00,46.8,46.85,46.68,46.8,52300.0,41.1435,41.1874,41.038,41.1435,52300.0
2013-02-27 14:00:00,46.81,46.88,46.8,46.88,69000.0,41.1523,41.2138,41.1435,41.2138,69000.0
2013-02-27 14:10:00,46.88,46.93,46.86,46.88,45000.0,41.2138,41.2577,41.1962,41.2138,45000.0
2013-02-27 14:20:00,46.88,46.94,46.86,46.86,51200.0,41.2138,41.2665,41.1962,41.1962,51200.0
2013-02-27 14:30:00,46.85,46.9,46.85,46.88,61100.0,41.1874,41.2314,41.1874,41.2138,61100.0
2013-02-27 14:40:00,46.88,46.88,46.71,46.81,136300.0,41.2138,41.2138,41.0643,41.1523,136300.0
2013-02-27 14:50:00,46.81,46.82,46.76,46.8,59800.0,41.1523,41.161,41.1083,41.1435,59800.0
2013-02-27 15:00:00,46.8,46.81,46.6,46.65,166300.0,41.1435,41.1523,40.9676,41.0116,166300.0
2013-02-27 15:10:00,46.65,46.81,46.64,46.74,136400.0,41.0116,41.1523,41.0028,41.0907,136400.0
2013-02-27 15:20:00,46.74,46.79,46.66,46.66,131700.0,41.0907,41.1347,41.0204,41.0204,131700.0
2013-02-27 15:30:00,46.67,46.76,46.62,46.71,160600.0,41.0292,41.1083,40.9852,41.0643,160600.0
2013-02-27 15:40:00,46.71,46.72,46.61,46.61,176400.0,41.0643,41.0731,40.9764,40.9764,176400.0
2013-02-27 15:50:00,46.61,46.72,46.53,46.56,418800.0,40.9764,41.0731,40.9061,40.9325,418800.0
2013-02-28 09:30:00,46.37,46.59,46.2,46.3,124700.0,40.7654,40.9588,40.616,40.7039,124700.0
2013-02-28 09:40:00,46.3,46.42,46.18,46.4,110700.0,40.7039,40.8094,40.5984,40.7918,110700.0
2013-02-28 09:50:00,46.39,46.44,46.39,46.44,73700.0,40.783,40.827,40.783,40.827,73700.0
2013-02-28 10:00:00,46.44,46.48,46.32,46.36,63400.0,40.827,40.8621,40.7215,40.7566,63400.0
2013-02-28 10:10:00,46.35,46.47,46.33,46.41,62500.0,40.7479,40.8533,40.7303,40.8006,62500.0
2013-02-28 10:20:00,46.41,46.43,46.26,46.31,48600.0,40.8006,40.8182,40.6687,40.7127,48600.0
2013-02-28 10:30:00,46.31,46.32,46.18,46.22,67000.0,40.7127,40.7215,40.5984,40.6336,67000.0
2013-02-28 10:40:00,46.23,46.24,46.1,46.11,59500.0,40.6424,40.6511,40.5281,40.5369,59500.0
2013-02-28 10:50:00,46.1,46.2,46.08,46.13,107000.0,40.5281,40.616,40.5105,40.5544,107000.0
2013-02-28 11:00:00,46.12,46.56,46.12,46.52,163100.0,40.5457,40.9325,40.5457,40.8973,163100.0
2013-02-28 11:10:00,46.51,46.54,46.29,46.39,104100.0,40.8885,40.9149,40.6951,40.783,104100.0
2013-02-28 11:20:00,46.39,46.43,46.32,46.43,60600.0,40.783,40.8182,40.7215,40.8182,60600.0
2013-02-28 11:30:00,46.43,46.44,46.32,46.32,60800.0,40.8182,40.827,40.7215,40.7215,60800.0
2013-02-28 11:40:00,46.32,46.32,46.14,46.16,86000.0,40.7215,40.7215,40.5632,40.5808,86000.0
2013-02-28 11:50:00,46.16,46.32,46.14,46.32,59200.0,40.5808,40.7215,40.5632,40.7215,59200.0
2013-02-28 12:00:00,46.32,46.35,46.27,46.3,46400.0,40.7215,40.7479,40.6775,40.7039,46400.0
2013-02-28 12:10:00,46.3,46.31,46.19,46.23,39900.0,40.7039,40.7127,40.6072,40.6424,39900.0
2013-02-28 12:20:00,46.23,46.24,46.14,46.14,49900.0,40.6424,40.6511,40.5632,40.5632,49900.0
2013-02-28 12:30:00,46.15,46.21,46.13,46.2,113900.0,40.572,40.6248,40.5544,40.616,113900.0
2013-02-28 12:40:00,46.2,46.21,46.13,46.16,147500.0,40.616,40.6248,40.5544,40.5808,147500.0
2013-02-28 12:50:00,46.16,46.21,46.12,46.15,824000.0,40.5808,40.6248,40.5457,40.572,824000.0
2013-02-28 13:00:00,46.15,46.28,46.14,46.28,33100.0,40.572,40.6863,40.5632,40.6863,33100.0
2013-02-28 13:10:00,46.28,46.28,46.2,46.25,52900.0,40.6863,40.6863,40.616,40.6599,52900.0
2013-02-28 13:20:00,46.25,46.39,46.23,46.35,45900.0,40.6599,40.783,40.6424,40.7479,45900.0
2013-02-28 13:30:00,46.36,46.48,46.36,46.47,79400.0,40.7566,40.8621,40.7566,40.8533,79400.0
2013-02-28 13:40:00,46.47,46.57,46.44,46.54,87300.0,40.8533,40.9413,40.827,40.9149,87300.0
2013-02-28 13:50:00,46.54,46.66,46.53,46.62,53900.0,40.9149,41.0204,40.9061,40.9852,53900.0
2013-02-28 14:00:00,46.62,46.65,46.6,46.62,50000.0,40.9852,41.0116,40.9676,40.9852,50000.0
2013-02-28 14:10:00,46.62,46.68,46.62,46.66,139700.0,40.9852,41.038,40.9852,41.0204,139700.0
2013-02-28 14:20:00,46.66,46.66,46.62,46.65,45100.0,41.0204,41.0204,40.9852,41.0116,45100.0
2013-02-28 14:30:00,46.66,46.66,46.51,46.57,57100.0,41.0204,41.0204,40.8885,40.9413,57100.0
2013-02-28 14:40:00,46.58,46.64,46.56,46.63,51500.0,40.9501,41.0028,40.9325,40.994,51500.0
2013-02-28 14:50:00,46.64,46.64,46.59,46.61,83700.0,41.0028,41.0028,40.9588,40.9764,83700.0
2013-02-28 15:00:00,46.62,46.62,46.55,46.55,105700.0,40.9852,40.9852,40.9237,40.9237,105700.0
2013-02-28 15:10:00,46.54,46.59,46.5,46.59,75700.0,40.9149,40.9588,40.8797,40.9588,75700.0
2013-02-28 15:20:00,46.59,46.6,46.53,46.59,103900.0,40.9588,40.9676,40.9061,40.9588,103900.0
2013-02-28 15:30:00,46.59,46.63,46.53,46.58,125200.0,40.9588,40.994,40.9061,40.9501,125200.0
2013-02-28 15:40:00,46.58,46.58,46.48,46.5,145900.0,40.9501,40.9501,40.8621,40.8797,145900.0
2013-02-28 15:50:00,46.51,46.51,46.3,46.34,538800.0,40.8885,40.8885,40.7039,40.7391,538800.0
2013-03-01 09:30:00,46.26,46.31,45.84,46.15,92600.0,40.6687,40.7127,40.2995,40.572,92600.0
2013-03-01 09:40:00,46.15,46.34,46.11,46.27,74300.0,40.572,40.7391,40.5369,40.6775,74300.0
2013-03-01 09:50:00,46.27,46.36,46.19,46.31,48700.0,40.6775,40.7566,40.6072,40.7127,48700.0
2013-03-01 10:00:00,46.31,46.47,46.3,46.44,59400.0,40.7127,40.8533,40.7039,40.827,59400.0
2013-03-01 10:10:00,46.43,46.51,46.35,46.35,41300.0,40.8182,40.8885,40.7479,40.7479,41300.0
2013-03-01 10:20:00,46.36,46.61,46.31,46.6,57000.0,40.7566,40.9764,40.7127,40.9676,57000.0
2013-03-01 10:30:00,46.59,46.72,46.55,46.63,81700.0,40.9588,41.0731,40.9237,40.994,81700.0
2013-03-01 10:40:00,46.64,46.75,46.54,46.73,108000.0,41.0028,41.0995,40.9149,41.0819,108000.0
2013-03-01 10:50:00,46.73,46.89,46.69,46.88,98800.0,41.0819,41.2226,41.0468,41.2138,98800.0
2013-03-01 11:00:00,46.88,46.89,46.76,46.86,125700.0,41.2138,41.2226,41.1083,41.1962,125700.0
2013-03-01 11:10:00,46.86,46.93,46.8,46.83,115400.0,41.1962,41.2577,41.1435,41.1698,115400.0
2013-03-01 11:20:00,46.84,47.05,46.84,46.98,89100.0,41.1786,41.3632,41.1786,41.3017,89100.0
2013-03-01 11:30:00,46.98,47.01,46.9,46.92,56300.0,41.3017,41.3281,41.2314,41.249,56300.0
2013-03-01 11:40:00,46.92,46.92,46.76,46.76,76700.0,41.249,41.249,41.1083,41.1083,76700.0
2013-03-01 11:50:00,46.76,46.84,46.73,46.8,112600.0,41.1083,41.1786,41.0819,41.1435,112600.0
2013-03-01 12:00:00,46.8,47.12,46.78,47.1,92100.0,41.1435,41.4248,41.1259,41.4072,92100.0
2013-03-01 12:10:00,47.11,47.12,46.99,47.09,59900.0,41.416,41.4248,41.3105,41.3984,59900.0
2013-03-01 12:20:00,47.08,47.13,47.01,47.07,67300.0,41.3896,41.4336,41.3281,41.3808,67300.0
2013-03-01 12:30:00,47.07,47.19,47.05,47.09,74500.0,41.3808,41.4863,41.3632,41.3984,74500.0
2013-03-01 12:40:00,47.09,47.15,47.07,47.09,37500.0,41.3984,41.4512,41.3808,41.3984,37500.0
2013-03-01 12:50:00,47.09,47.18,47.09,47.1,29400.0,41.3984,41.4775,41.3984,41.4072,29400.0
2013-03-01 13:00:00,47.13,47.15,46.93,46.94,56400.0,41.4336,41.4512,41.2577,41.2665,56400.0
2013-03-01 13:10:00,46.95,47.04,46.94,46.96,45300.0,41.2753,41.3545,41.2665,41.2841,45300.0
2013-03-01 13:20:00,46.97,47.0,46.92,46.95,60400.0,41.2929,41.3193,41.249,41.2753,60400.0
2013-03-01 13:30:00,46.95,47.0,46.9,46.98,63500.0,41.2753,41.3193,41.2314,41.3017,63500.0
2013-03-01 13:40:00,46.97,47.01,46.87,46.87,50700.0,41.2929,41.3281,41.205,41.205,50700.0
2013-03-01 13:50:00,46.87,47.14,46.87,47.14,152200.0,41.205,41.4424,41.205,41.4424,152200.0
2013-03-01 14:00:00,47.14,47.22,47.12,47.13,116400.0,41.4424,41.5127,41.4248,41.4336,116400.0
2013-03-01 14:10:00,47.13,47.16,47.08,47.16,79100.0,41.4336,41.4599,41.3896,41.4599,79100.0
2013-03-01 14:20:00,47.15,47.18,47.05,47.05,62000.0,41.4512,41.4775,41.3632,41.3632,62000.0
2013-03-01 14:30:00,47.07,47.14,47.07,47.09,44100.0,41.3808,41.4424,41.3808,41.3984,44100.0
2013-03-01 14:40:00,47.09,47.25,47.09,47.23,88300.0,41.3984,41.5391,41.3984,41.5215,88300.0
2013-03-01 14:50:00,47.23,47.24,47.18,47.21,134900.0,41.5215,41.5303,41.4775,41.5039,134900.0
2013-03-01 15:00:00,47.2,47.23,47.16,47.21,114900.0,41.4951,41.5215,41.4599,41.5039,114900.0
2013-03-01 15:10:00,47.21,47.39,47.21,47.34,171700.0,41.5039,41.6622,41.5039,41.6182,171700.0
2013-03-01 15:20:00,47.34,47.43,47.33,47.38,124400.0,41.6182,41.6973,41.6094,41.6534,124400.0
2013-03-01 15:30:00,47.38,47.51,47.35,47.48,161700.0,41.6534,41.7676,41.627,41.7413,161700.0
2013-03-01 15:40:00,47.48,47.53,47.4,47.51,299000.0,41.7413,41.7852,41.6709,41.7676,299000.0
2013-03-01 15:50:00,47.51,47.59,47.49,47.57,360700.0,41.7676,41.838,41.7501,41.8204,360700.0
2013-03-04 09:30:00,47.6,48.04,47.56,48.03,145500.0,41.8468,42.2336,41.8116,42.2248,145500.0
2013-03-04 09:40:00,48.04,48.13,47.9,47.98,243500.0,42.2336,42.3127,42.1105,42.1808,243500.0
2013-03-04 09:50:00,47.98,48.32,47.97,48.3,234700.0,42.1808,42.4797,42.172,42.4622,234700.0
2013-03-04 10:00:00,48.31,48.44,48.01,48.02,213500.0,42.471,42.5852,42.2072,42.216,213500.0
2013-03-04 10:10:00,48.02,48.18,47.97,48.15,149200.0,42.216,42.3567,42.172,42.3303,149200.0
2013-03-04 10:20:00,48.14,48.23,48.08,48.13,90600.0,42.3215,42.4006,42.2688,42.3127,90600.0
2013-03-04 10:30:00,48.14,48.17,47.99,48.01,173700.0,42.3215,42.3479,42.1896,42.2072,173700.0
2013-03-04 10:40:00,48.02,48.08,47.99,48.07,95700.0,42.216,42.2688,42.1896,42.26,95700.0
2013-03-04 10:50:00,48.06,48.1,47.99,48.09,140100.0,42.2512,42.2863,42.1896,42.2775,140100.0
2013-03-04 11:00:00,48.08,48.09,47.88,47.95,87400.0,42.2688,42.2775,42.0929,42.1545,87400.0
2013-03-04 11:10:00,47.96,48.27,47.88,48.24,137400.0,42.1633,42.4358,42.0929,42.4094,137400.0
2013-03-04 11:20:00,48.23,48.25,48.09,48.17,97000.0,42.4006,42.4182,42.2775,42.3479,97000.0
2013-03-04 11:30:00,48.16,48.16,48.06,48.16,59900.0,42.3391,42.3391,42.2512,42.3391,59900.0
2013-03-04 11:40:00,48.15,48.18,48.08,48.16,95800.0,42.3303,42.3567,42.2688,42.3391,95800.0
2013-03-04 11:50:00,48.15,48.2,48.1,48.13,78000.0,42.3303,42.3742,42.2863,42.3127,78000.0
2013-03-04 12:00:00,48.13,48.15,48.08,48.1,58600.0,42.3127,42.3303,42.2688,42.2863,58600.0
2013-03-04 12:10:00,48.1,48.13,47.97,47.97,62500.0,42.2863,42.3127,42.172,42.172,62500.0
2013-03-04 12:20:00,47.96,47.98,47.83,47.83,39000.0,42.1633,42.1808,42.049,42.049,39000.0
2013-03-04 12:30:00,47.83,47.86,47.78,47.79,44600.0,42.049,42.0753,42.005,42.0138,44600.0
2013-03-04 12:40:00,47.8,48.1,47.79,47.96,139400.0,42.0226,42.2863,42.0138,42.1633,139400.0
2013-03-04 12:50:00,47.97,48.01,47.9,47.9,57000.0,42.172,42.2072,42.1105,42.1105,57000.0
2013-03-04 13:00:00,47.9,47.98,47.9,47.93,47100.0,42.1105,42.1808,42.1105,42.1369,47100.0
2013-03-04 13:10:00,47.93,47.97,47.86,47.9,32900.0,42.1369,42.172,42.0753,42.1105,32900.0
2013-03-04 13:20:00,47.9,48.07,47.9,47.99,65000.0,42.1105,42.26,42.1105,42.1896,65000.0
2013-03-04 13:30:00,48.0,48.15,47.91,48.08,70000.0,42.1984,42.3303,42.1193,42.2688,70000.0
2013-03-04 13:40:00,48.08,48.24,48.08,48.15,67000.0,42.2688,42.4094,42.2688,42.3303,67000.0
2013-03-04 13:50:00,48.14,48.25,48.14,48.25,58800.0,42.3215,42.4182,42.3215,42.4182,58800.0
2013-03-04 14:00:00,48.25,48.27,48.23,48.24,75400.0,42.4182,42.4358,42.4006,42.4094,75400.0
2013-03-04 14:10:00,48.25,48.27,48.15,48.18,96600.0,42.4182,42.4358,42.3303,42.3567,96600.0
2013-03-04 14:20:00,48.18,48.26,48.17,48.26,69300.0,42.3567,42.427,42.3479,42.427,69300.0
2013-03-04 14:30:00,48.26,48.41,48.25,48.34,90700.0,42.427,42.5589,42.4182,42.4973,90700.0
2013-03-04 14:40:00,48.35,48.48,48.33,48.48,68500.0,42.5061,42.6204,42.4885,42.6204,68500.0
2013-03-04 14:50:00,48.48,48.57,48.47,48.5,77700.0,42.6204,42.6995,42.6116,42.638,77700.0
2013-03-04 15:00:00,48.5,48.55,48.34,48.43,146800.0,42.638,42.6819,42.4973,42.5764,146800.0
2013-03-04 15:10:00,48.43,48.51,48.42,48.49,148400.0,42.5764,42.6468,42.5677,42.6292,148400.0
2013-03-04 15:20:00,48.47,48.48,48.35,48.48,189700.0,42.6116,42.6204,42.5061,42.6204,189700.0
2013-03-04 15:30:00,48.48,48.59,48.47,48.59,165900.0,42.6204,42.7171,42.6116,42.7171,165900.0
2013-03-04 15:40:00,48.59,48.65,48.49,48.65,386800.0,42.7171,42.7699,42.6292,42.7699,386800.0
2013-03-04 15:50:00,48.64,48.71,48.52,48.68,567600.0,42.7611,42.8226,42.6556,42.7962,567600.0
2013-03-05 09:30:00,48.75,48.99,48.55,48.66,146700.0,42.8578,43.0688,42.6819,42.7787,146700.0
2013-03-05 09:40:00,48.68,48.75,48.56,48.64,139900.0,42.7962,42.8578,42.6907,42.7611,139900.0
2013-03-05 09:50:00,48.65,48.71,48.57,48.59,135900.0,42.7699,42.8226,42.6995,42.7171,135900.0
2013-03-05 10:00:00,48.59,48.66,48.34,48.39,81900.0,42.7171,42.7787,42.4973,42.5413,81900.0
2013-03-05 10:10:00,48.38,48.53,48.32,48.48,88400.0,42.5325,42.6644,42.4797,42.6204,88400.0
2013-03-05 10:20:00,48.47,48.6,48.46,48.55,102500.0,42.6116,42.7259,42.6028,42.6819,102500.0
2013-03-05 10:30:00,48.55,48.67,48.53,48.6,89500.0,42.6819,42.7874,42.6644,42.7259,89500.0
2013-03-05 10:40:00,48.59,48.63,48.55,48.61,80600.0,42.7171,42.7523,42.6819,42.7347,80600.0
2013-03-05 10:50:00,48.61,48.62,48.47,48.52,91200.0,42.7347,42.7435,42.6116,42.6556,91200.0
2013-03-05 11:00:00,48.52,48.6,48.51,48.57,42800.0,42.6556,42.7259,42.6468,42.6995,42800.0
2013-03-05 11:10:00,48.57,48.7,48.57,48.68,93500.0,42.6995,42.8138,42.6995,42.7962,93500.0
2013-03-05 11:20:00,48.67,48.76,48.65,48.73,50000.0,42.7874,42.8666,42.7699,42.8402,50000.0
2013-03-05 11:30:00,48.73,48.76,48.64,48.68,50300.0,42.8402,42.8666,42.7611,42.7962,50300.0
2013-03-05 11:40:00,48.68,48.87,48.67,48.86,52800.0,42.7962,42.9633,42.7874,42.9545,52800.0
2013-03-05 11:50:00,48.85,48.85,48.78,48.78,28900.0,42.9457,42.9457,42.8841,42.8841,28900.0
2013-03-05 12:00:00,48.79,48.81,48.68,48.73,60900.0,42.8929,42.9105,42.7962,42.8402,60900.0
2013-03-05 12:10:00,48.73,48.8,48.73,48.79,28100.0,42.8402,42.9017,42.8402,42.8929,28100.0
2013-03-05 12:20:00,48.79,48.8,48.78,48.79,24000.0,42.8929,42.9017,42.8841,42.8929,24000.0
2013-03-05 12:30:00,48.8,48.8,48.74,48.79,26500.0,42.9017,42.9017,42.849,42.8929,26500.0
2013-03-05 12:40:00,48.79,48.8,48.73,48.76,22900.0,42.8929,42.9017,42.8402,42.8666,22900.0
2013-03-05 12:50:00,48.75,48.76,48.7,48.75,29000.0,42.8578,42.8666,42.8138,42.8578,29000.0
2013-03-05 13:00:00,48.75,48.79,48.72,48.72,36000.0,42.8578,42.8929,42.8314,42.8314,36000.0
2013-03-05 13:10:00,48.72,48.82,48.7,48.82,25600.0,42.8314,42.9193,42.8138,42.9193,25600.0
2013-03-05 13:20:00,48.82,48.9,48.79,48.85,36600.0,42.9193,42.9896,42.8929,42.9457,36600.0
2013-03-05 13:30:00,48.85,48.87,48.78,48.79,110000.0,42.9457,42.9633,42.8841,42.8929,110000.0
2013-03-05 13:40:00,48.8,48.8,48.68,48.69,44200.0,42.9017,42.9017,42.7962,42.805,44200.0
2013-03-05 13:50:00,48.69,48.71,48.6,48.68,49300.0,42.805,42.8226,42.7259,42.7962,49300.0
2013-03-05 14:00:00,48.69,48.84,48.68,48.75,60800.0,42.805,42.9369,42.7962,42.8578,60800.0
2013-03-05 14:10:00,48.75,48.8,48.75,48.75,47300.0,42.8578,42.9017,42.8578,42.8578,47300.0
2013-03-05 14:20:00,48.76,48.77,48.68,48.73,62500.0,42.8666,42.8754,42.7962,42.8402,62500.0
2013-03-05 14:30:00,48.73,48.83,48.73,48.78,48900.0,42.8402,42.9281,42.8402,42.8841,48900.0
2013-03-05 14:40:00,48.78,48.84,48.78,48.82,47000.0,42.8841,42.9369,42.8841,42.9193,47000.0
2013-03-05 14:50:00,48.82,48.84,48.76,48.82,41900.0,42.9193,42.9369,42.8666,42.9193,41900.0
2013-03-05 15:00:00,48.82,48.93,48.77,48.91,71300.0,42.9193,43.016,42.8754,42.9984,71300.0
2013-03-05 15:10:00,48.91,48.98,48.87,48.96,58800.0,42.9984,43.06,42.9633,43.0424,58800.0
2013-03-05 15:20:00,48.97,48.97,48.86,48.94,87500.0,43.0512,43.0512,42.9545,43.0248,87500.0
2013-03-05 15:30:00,48.93,48.96,48.88,48.9,87900.0,43.016,43.0424,42.9721,42.9896,87900.0
2013-03-05 15:40:00,48.9,48.98,48.9,48.94,119200.0,42.9896,43.06,42.9896,43.0248,119200.0
2013-03-05 15:50:00,48.93,48.94,48.85,48.94,232900.0,43.016,43.0248,42.9457,43.0248,232900.0
2013-03-06 09:30:00,49.1,49.15,48.95,49.06,101000.0,43.1655,43.2094,43.0336,43.1303,101000.0
2013-03-06 09:40:00,49.06,49.11,48.93,49.1,60200.0,43.1303,43.1743,43.016,43.1655,60200.0
2013-03-06 09:50:00,49.09,49.2,49.06,49.17,69300.0,43.1567,43.2534,43.1303,43.227,69300.0
2013-03-06 10:00:00,49.17,49.18,49.01,49.01,140800.0,43.227,43.2358,43.0863,43.0863,140800.0
2013-03-06 10:10:00,49.01,49.1,48.94,48.94,195200.0,43.0863,43.1655,43.0248,43.0248,195200.0
2013-03-06 10:20:00,48.94,48.98,48.91,48.98,47600.0,43.0248,43.06,42.9984,43.06,47600.0
2013-03-06 10:30:00,48.98,48.99,48.85,48.88,54600.0,43.06,43.0688,42.9457,42.9721,54600.0
2013-03-06 10:40:00,48.88,48.95,48.81,48.86,39400.0,42.9721,43.0336,42.9105,42.9545,39400.0
2013-03-06 10:50:00,48.85,48.86,48.77,48.77,34600.0,42.9457,42.9545,42.8754,42.8754,34600.0
2013-03-06 11:00:00,48.78,48.81,48.57,48.59,121300.0,42.8841,42.9105,42.6995,42.7171,121300.0
2013-03-06 11:10:00,48.58,48.7,48.55,48.69,88400.0,42.7083,42.8138,42.6819,42.805,88400.0
2013-03-06 11:20:00,48.69,48.71,48.45,48.47,78600.0,42.805,42.8226,42.594,42.6116,78600.0
2013-03-06 11:30:00,48.47,48.61,48.47,48.61,80800.0,42.6116,42.7347,42.6116,42.7347,80800.0
2013-03-06 11:40:00,48.61,48.65,48.58,48.62,53200.0,42.7347,42.7699,42.7083,42.7435,53200.0
2013-03-06 11:50:00,48.62,48.68,48.59,48.59,34300.0,42.7435,42.7962,42.7171,42.7171,34300.0
2013-03-06 12:00:00,48.6,48.6,48.44,48.44,73400.0,42.7259,42.7259,42.5852,42.5852,73400.0
2013-03-06 12:10:00,48.44,48.61,48.42,48.56,79500.0,42.5852,42.7347,42.5677,42.6907,79500.0
2013-03-06 12:20:00,48.55,48.57,48.45,48.48,115400.0,42.6819,42.6995,42.594,42.6204,115400.0
2013-03-06 12:30:00,48.48,48.56,48.48,48.55,60900.0,42.6204,42.6907,42.6204,42.6819,60900.0
2013-03-06 12:40:00,48.55,48.57,48.53,48.55,63900.0,42.6819,42.6995,42.6644,42.6819,63900.0
2013-03-06 12:50:00,48.55,48.55,48.49,48.49,32900.0,42.6819,42.6819,42.6292,42.6292,32900.0
2013-03-06 13:00:00,48.48,48.54,48.48,48.52,46200.0,42.6204,42.6732,42.6204,42.6556,46200.0
2013-03-06 13:10:00,48.5,48.51,48.45,48.45,50500.0,42.638,42.6468,42.594,42.594,50500.0
2013-03-06 13:20:00,48.46,48.46,48.36,48.37,31700.0,42.6028,42.6028,42.5149,42.5237,31700.0
2013-03-06 13:30:00,48.37,48.49,48.34,48.49,39400.0,42.5237,42.6292,42.4973,42.6292,39400.0
2013-03-06 13:40:00,48.5,48.56,48.49,48.51,44400.0,42.638,42.6907,42.6292,42.6468,44400.0
2013-03-06 13:50:00,48.5,48.55,48.5,48.53,42700.0,42.638,42.6819,42.638,42.6644,42700.0
2013-03-06 14:00:00,48.53,48.53,48.51,48.51,54400.0,42.6644,42.6644,42.6468,42.6468,54400.0
2013-03-06 14:10:00,48.52,48.52,48.43,48.48,38900.0,42.6556,42.6556,42.5764,42.6204,38900.0
2013-03-06 14:20:00,48.48,48.51,48.44,48.44,76700.0,42.6204,42.6468,42.5852,42.5852,76700.0
2013-03-06 14:30:00,48.44,48.46,48.4,48.4,71900.0,42.5852,42.6028,42.5501,42.5501,71900.0
2013-03-06 14:40:00,48.4,48.42,48.37,48.39,59600.0,42.5501,42.5677,42.5237,42.5413,59600.0
2013-03-06 14:50:00,48.39,48.4,48.3,48.33,61900.0,42.5413,42.5501,42.4622,42.4885,61900.0
2013-03-06 15:00:00,48.33,48.41,48.32,48.32,58500.0,42.4885,42.5589,42.4797,42.4797,58500.0
2013-03-06 15:10:00,48.32,48.4,48.31,48.39,60700.0,42.4797,42.5501,42.471,42.5413,60700.0
2013-03-06 15:20:00,48.39,48.41,48.35,48.36,73300.0,42.5413,42.5589,42.5061,42.5149,73300.0
2013-03-06 15:30:00,48.35,48.36,48.27,48.28,81000.0,42.5061,42.5149,42.4358,42.4446,81000.0
2013-03-06 15:40:00,48.27,48.28,48.19,48.24,174400.0,42.4358,42.4446,42.3655,42.4094,174400.0
2013-03-06 15:50:00,48.24,48.24,48.15,48.21,301900.0,42.4094,42.4094,42.3303,42.383,301900.0
2013-03-07 09:30:00,47.85,48.23,47.67,47.84,183200.0,42.0666,42.4006,41.9083,42.0578,183200.0
2013-03-07 09:40:00,47.85,48.02,47.77,47.97,169700.0,42.0666,42.216,41.9962,42.172,169700.0
2013-03-07 09:50:00,47.96,47.97,47.63,47.8,170500.0,42.1633,42.172,41.8731,42.0226,170500.0
2013-03-07 10:00:00,47.82,48.1,47.77,48.0,126400.0,42.0402,42.2863,41.9962,42.1984,126400.0
2013-03-07 10:10:00,48.01,48.06,47.97,48.03,54100.0,42.2072,42.2512,42.172,42.2248,54100.0
2013-03-07 10:20:00,48.04,48.22,48.03,48.22,37300.0,42.2336,42.3918,42.2248,42.3918,37300.0
2013-03-07 10:30:00,48.21,48.35,48.21,48.31,47700.0,42.383,42.5061,42.383,42.471,47700.0
2013-03-07 10:40:00,48.32,48.33,48.17,48.18,31600.0,42.4797,42.4885,42.3479,42.3567,31600.0
2013-03-07 10:50:00,48.18,48.19,48.09,48.13,47500.0,42.3567,42.3655,42.2775,42.3127,47500.0
2013-03-07 11:00:00,48.13,48.25,48.1,48.11,34900.0,42.3127,42.4182,42.2863,42.2951,34900.0
2013-03-07 11:10:00,48.1,48.1,47.82,47.83,129800.0,42.2863,42.2863,42.0402,42.049,129800.0
2013-03-07 11:20:00,47.83,47.88,47.72,47.86,69800.0,42.049,42.0929,41.9523,42.0753,69800.0
2013-03-07 11:30:00,47.87,48.04,47.86,47.96,52800.0,42.0841,42.2336,42.0753,42.1633,52800.0
2013-03-07 11:40:00,47.96,47.97,47.85,47.92,56900.0,42.1633,42.172,42.0666,42.1281,56900.0
2013-03-07 11:50:00,47.92,47.95,47.84,47.85,43400.0,42.1281,42.1545,42.0578,42.0666,43400.0
2013-03-07 12:00:00,47.86,47.88,47.78,47.78,28300.0,42.0753,42.0929,42.005,42.005,28300.0
2013-03-07 12:10:00,47.77,47.82,47.71,47.82,53300.0,41.9962,42.0402,41.9435,42.0402,53300.0
2013-03-07 12:20:00,47.81,47.83,47.71,47.82,53500.0,42.0314,42.049,41.9435,42.0402,53500.0
2013-03-07 12:30:00,47.83,47.91,47.81,47.86,42900.0,42.049,42.1193,42.0314,42.0753,42900.0
2013-03-07 12:40:00,47.85,47.88,47.81,47.86,36000.0,42.0666,42.0929,42.0314,42.0753,36000.0
2013-03-07 12:50:00,47.86,47.97,47.84,47.92,34300.0,42.0753,42.172,42.0578,42.1281,34300.0
2013-03-07 13:00:00,47.92,47.92,47.7,47.7,51300.0,42.1281,42.1281,41.9347,41.9347,51300.0
2013-03-07 13:10:00,47.7,47.7,47.62,47.65,73500.0,41.9347,41.9347,41.8644,41.8907,73500.0
2013-03-07 13:20:00,47.63,47.64,47.5,47.52,97100.0,41.8731,41.8819,41.7589,41.7764,97100.0
2013-03-07 13:30:00,47.52,47.68,47.51,47.65,87700.0,41.7764,41.9171,41.7676,41.8907,87700.0
2013-03-07 13:40:00,47.66,47.73,47.62,47.65,68300.0,41.8995,41.9611,41.8644,41.8907,68300.0
2013-03-07 13:50:00,47.64,47.69,47.59,47.62,72300.0,41.8819,41.9259,41.838,41.8644,72300.0
2013-03-07 14:00:00,47.61,47.69,47.6,47.66,49700.0,41.8556,41.9259,41.8468,41.8995,49700.0
2013-03-07 14:10:00,47.66,47.71,47.63,47.7,33100.0,41.8995,41.9435,41.8731,41.9347,33100.0
2013-03-07 14:20:00,47.69,47.75,47.65,47.74,69100.0,41.9259,41.9786,41.8907,41.9698,69100.0
2013-03-07 14:30:00,47.74,47.76,47.66,47.69,66200.0,41.9698,41.9874,41.8995,41.9259,66200.0
2013-03-07 14:40:00,47.68,47.71,47.65,47.68,50700.0,41.9171,41.9435,41.8907,41.9171,50700.0
2013-03-07 14:50:00,47.67,47.72,47.63,47.71,65700.0,41.9083,41.9523,41.8731,41.9435,65700.0
2013-03-07 15:00:00,47.71,47.75,47.68,47.7,81300.0,41.9435,41.9786,41.9171,41.9347,81300.0
2013-03-07 15:10:00,47.69,47.7,47.61,47.65,96900.0,41.9259,41.9347,41.8556,41.8907,96900.0
2013-03-07 15:20:00,47.65,47.72,47.64,47.66,67900.0,41.8907,41.9523,41.8819,41.8995,67900.0
2013-03-07 15:30:00,47.66,47.66,47.57,47.59,155100.0,41.8995,41.8995,41.8204,41.838,155100.0
2013-03-07 15:40:00,47.59,47.62,47.5,47.5,190000.0,41.838,41.8644,41.7589,41.7589,190000.0
2013-03-07 15:50:00,47.5,47.53,47.41,47.45,425400.0,41.7589,41.7852,41.6797,41.7149,425400.0
2013-03-08 09:30:00,47.72,47.97,47.66,47.86,107700.0,41.9523,42.172,41.8995,42.0753,107700.0
2013-03-08 09:40:00,47.85,47.85,47.46,47.59,114600.0,42.0666,42.0666,41.7237,41.838,114600.0
2013-03-08 09:50:00,47.58,47.68,47.48,47.66,107400.0,41.8292,41.9171,41.7413,41.8995,107400.0
2013-03-08 10:00:00,47.66,47.73,47.45,47.53,114700.0,41.8995,41.9611,41.7149,41.7852,114700.0
2013-03-08 10:10:00,47.52,47.56,47.43,47.47,105700.0,41.7764,41.8116,41.6973,41.7325,105700.0
2013-03-08 10:20:00,47.48,47.53,47.42,47.46,91800.0,41.7413,41.7852,41.6885,41.7237,91800.0
2013-03-08 10:30:00,47.47,47.55,47.41,47.47,93400.0,41.7325,41.8028,41.6797,41.7325,93400.0
2013-03-08 10:40:00,47.48,47.59,47.47,47.52,59200.0,41.7413,41.838,41.7325,41.7764,59200.0
2013-03-08 10:50:00,47.53,47.61,47.5,47.53,52400.0,41.7852,41.8556,41.7589,41.7852,52400.0
2013-03-08 11:00:00,47.52,47.57,47.49,47.57,46300.0,41.7764,41.8204,41.7501,41.8204,46300.0
2013-03-08 11:10:00,47.57,47.58,47.48,47.5,59600.0,41.8204,41.8292,41.7413,41.7589,59600.0
2013-03-08 11:20:00,47.49,47.54,47.48,47.5,22500.0,41.7501,41.794,41.7413,41.7589,22500.0
2013-03-08 11:30:00,47.51,47.65,47.5,47.63,40400.0,41.7676,41.8907,41.7589,41.8731,40400.0
2013-03-08 11:40:00,47.63,47.67,47.58,47.65,62100.0,41.8731,41.9083,41.8292,41.8907,62100.0
2013-03-08 11:50:00,47.66,47.71,47.59,47.67,36900.0,41.8995,41.9435,41.838,41.9083,36900.0
2013-03-08 12:00:00,47.67,47.74,47.67,47.68,26700.0,41.9083,41.9698,41.9083,41.9171,26700.0
2013-03-08 12:10:00,47.69,47.69,47.6,47.66,62300.0,41.9259,41.9259,41.8468,41.8995,62300.0
2013-03-08 12:20:00,47.66,47.67,47.55,47.57,36600.0,41.8995,41.9083,41.8028,41.8204,36600.0
2013-03-08 12:30:00,47.57,47.59,47.55,47.57,33600.0,41.8204,41.838,41.8028,41.8204,33600.0
2013-03-08 12:40:00,47.56,47.59,47.54,47.55,25600.0,41.8116,41.838,41.794,41.8028,25600.0
2013-03-08 12:50:00,47.56,47.6,47.5,47.56,36300.0,41.8116,41.8468,41.7589,41.8116,36300.0
2013-03-08 13:00:00,47.57,47.58,47.39,47.58,100900.0,41.8204,41.8292,41.6622,41.8292,100900.0
2013-03-08 13:10:00,47.58,47.67,47.58,47.65,35300.0,41.8292,41.9083,41.8292,41.8907,35300.0
2013-03-08 13:20:00,47.65,47.66,47.56,47.56,34000.0,41.8907,41.8995,41.8116,41.8116,34000.0
2013-03-08 13:30:00,47.58,47.68,47.56,47.65,24300.0,41.8292,41.9171,41.8116,41.8907,24300.0
2013-03-08 13:40:00,47.65,47.65,47.5,47.6,37200.0,41.8907,41.8907,41.7589,41.8468,37200.0
2013-03-08 13:50:00,47.6,47.6,47.54,47.56,25300.0,41.8468,41.8468,41.794,41.8116,25300.0
2013-03-08 14:00:00,47.56,47.64,47.55,47.6,28600.0,41.8116,41.8819,41.8028,41.8468,28600.0
2013-03-08 14:10:00,47.6,47.65,47.58,47.61,36500.0,41.8468,41.8907,41.8292,41.8556,36500.0
2013-03-08 14:20:00,47.61,47.62,47.55,47.55,43800.0,41.8556,41.8644,41.8028,41.8028,43800.0
2013-03-08 14:30:00,47.55,47.58,47.52,47.55,73500.0,41.8028,41.8292,41.7764,41.8028,73500.0
2013-03-08 14:40:00,47.55,47.62,47.54,47.59,63500.0,41.8028,41.8644,41.794,41.838,63500.0
2013-03-08 14:50:00,47.58,47.62,47.58,47.58,42700.0,41.8292,41.8644,41.8292,41.8292,42700.0
2013-03-08 15:00:00,47.59,47.71,47.59,47.7,53900.0,41.838,41.9435,41.838,41.9347,53900.0
2013-03-08 15:10:00,47.7,47.74,47.66,47.68,46300.0,41.9347,41.9698,41.8995,41.9171,46300.0
2013-03-08 15:20:00,47.67,47.74,47.67,47.73,71500.0,41.9083,41.9698,41.9083,41.9611,71500.0
2013-03-08 15:30:00,47.73,47.79,47.72,47.79,61600.0,41.9611,42.0138,41.9523,42.0138,61600.0
2013-03-08 15:40:00,47.79,47.9,47.76,47.9,133500.0,42.0138,42.1105,41.9874,42.1105,133500.0
2013-03-08 15:50:00,47.89,47.9,47.76,47.78,191700.0,42.1017,42.1105,41.9874,42.005,191700.0
2013-03-11 09:30:00,47.79,48.1,47.79,47.88,65200.0,42.0138,42.2863,42.0138,42.0929,65200.0
2013-03-11 09:40:00,47.87,47.93,47.78,47.78,66800.0,42.0841,42.1369,42.005,42.005,66800.0
2013-03-11 09:50:00,47.78,47.85,47.71,47.75,127100.0,42.005,42.0666,41.9435,41.9786,127100.0
2013-03-11 10:00:00,47.76,47.84,47.65,47.84,56100.0,41.9874,42.0578,41.8907,42.0578,56100.0
2013-03-11 10:10:00,47.85,47.88,47.77,47.8,54100.0,42.0666,42.0929,41.9962,42.0226,54100.0
2013-03-11 10:20:00,47.8,47.83,47.77,47.78,27800.0,42.0226,42.049,41.9962,42.005,27800.0
2013-03-11 10:30:00,47.78,48.01,47.78,47.98,78400.0,42.005,42.2072,42.005,42.1808,78400.0
2013-03-11 10:40:00,47.98,48.09,47.97,48.08,81500.0,42.1808,42.2775,42.172,42.2688,81500.0
2013-03-11 10:50:00,48.07,48.08,47.95,47.96,60000.0,42.26,42.2688,42.1545,42.1633,60000.0
2013-03-11 11:00:00,47.95,47.95,47.88,47.88,52900.0,42.1545,42.1545,42.0929,42.0929,52900.0
2013-03-11 11:10:00,47.89,47.91,47.84,47.84,64200.0,42.1017,42.1193,42.0578,42.0578,64200.0
2013-03-11 11:20:00,47.86,47.87,47.73,47.78,46000.0,42.0753,42.0841,41.9611,42.005,46000.0
2013-03-11 11:30:00,47.78,47.83,47.77,47.8,33300.0,42.005,42.049,41.9962,42.0226,33300.0
2013-03-11 11:40:00,47.81,47.83,47.79,47.8,48600.0,42.0314,42.049,42.0138,42.0226,48600.0
2013-03-11 11:50:00,47.8,47.82,47.76,47.78,28500.0,42.0226,42.0402,41.9874,42.005,28500.0
2013-03-11 12:00:00,47.78,47.8,47.76,47.77,33000.0,42.005,42.0226,41.9874,41.9962,33000.0
2013-03-11 12:10:00,47.77,47.87,47.77,47.86,24400.0,41.9962,42.0841,41.9962,42.0753,24400.0
2013-03-11 12:20:00,47.85,47.88,47.79,47.8,56700.0,42.0666,42.0929,42.0138,42.0226,56700.0
2013-03-11 12:30:00,47.79,47.79,47.68,47.68,48500.0,42.0138,42.0138,41.9171,41.9171,48500.0
2013-03-11 12:40:00,47.68,47.71,47.57,47.57,71400.0,41.9171,41.9435,41.8204,41.8204,71400.0
2013-03-11 12:50:00,47.57,47.61,47.56,47.57,44200.0,41.8204,41.8556,41.8116,41.8204,44200.0
2013-03-11 13:00:00,47.56,47.64,47.55,47.57,99900.0,41.8116,41.8819,41.8028,41.8204,99900.0
2013-03-11 13:10:00,47.56,47.61,47.55,47.57,48100.0,41.8116,41.8556,41.8028,41.8204,48100.0
2013-03-11 13:20:00,47.58,47.6,47.52,47.53,52500.0,41.8292,41.8468,41.7764,41.7852,52500.0
2013-03-11 13:30:00,47.53,47.56,47.47,47.5,64600.0,41.7852,41.8116,41.7325,41.7589,64600.0
2013-03-11 13:40:00,47.49,47.51,47.47,47.49,55100.0,41.7501,41.7676,41.7325,41.7501,55100.0
2013-03-11 13:50:00,47.48,47.5,47.47,47.48,58000.0,41.7413,41.7589,41.7325,41.7413,58000.0
2013-03-11 14:00:00,47.47,47.5,47.47,47.49,60100.0,41.7325,41.7589,41.7325,41.7501,60100.0
2013-03-11 14:10:00,47.48,47.51,47.47,47.49,58400.0,41.7413,41.7676,41.7325,41.7501,58400.0
2013-03-11 14:20:00,47.48,47.55,47.48,47.52,71900.0,41.7413,41.8028,41.7413,41.7764,71900.0
2013-03-11 14:30:00,47.52,47.53,47.48,47.51,64700.0,41.7764,41.7852,41.7413,41.7676,64700.0
2013-03-11 14:40:00,47.5,47.56,47.47,47.47,96900.0,41.7589,41.8116,41.7325,41.7325,96900.0
2013-03-11 14:50:00,47.47,47.52,47.45,47.52,66500.0,41.7325,41.7764,41.7149,41.7764,66500.0
2013-03-11 15:00:00,47.52,47.55,47.47,47.54,47000.0,41.7764,41.8028,41.7325,41.794,47000.0
2013-03-11 15:10:00,47.53,47.59,47.52,47.57,76000.0,41.7852,41.838,41.7764,41.8204,76000.0
2013-03-11 15:20:00,47.57,47.57,47.48,47.51,69900.0,41.8204,41.8204,41.7413,41.7676,69900.0
2013-03-11 15:30:00,47.51,47.54,47.49,47.5,70700.0,41.7676,41.794,41.7501,41.7589,70700.0
2013-03-11 15:40:00,47.5,47.55,47.5,47.51,107000.0,41.7589,41.8028,41.7589,41.7676,107000.0
2013-03-11 15:50:00,47.5,47.55,47.47,47.48,310700.0,41.7589,41.8028,41.7325,41.7413,310700.0
2013-03-12 09:30:00,47.5,47.97,47.49,47.8,122600.0,41.7589,42.172,41.7501,42.0226,122600.0
2013-03-12 09:40:00,47.85,47.89,47.76,47.86,73000.0,42.0666,42.1017,41.9874,42.0753,73000.0
2013-03-12 09:50:00,47.83,47.96,47.79,47.84,93400.0,42.049,42.1633,42.0138,42.0578,93400.0
2013-03-12 10:00:00,47.84,47.88,47.79,47.82,86700.0,42.0578,42.0929,42.0138,42.0402,86700.0
2013-03-12 10:10:00,47.81,47.88,47.79,47.8,59900.0,42.0314,42.0929,42.0138,42.0226,59900.0
2013-03-12 10:20:00,47.79,47.83,47.78,47.8,37600.0,42.0138,42.049,42.005,42.0226,37600.0
2013-03-12 10:30:00,47.8,47.81,47.63,47.75,49700.0,42.0226,42.0314,41.8731,41.9786,49700.0
2013-03-12 10:40:00,47.75,47.79,47.74,47.78,63700.0,41.9786,42.0138,41.9698,42.005,63700.0
2013-03-12 10:50:00,47.78,47.78,47.71,47.75,39300.0,42.005,42.005,41.9435,41.9786,39300.0
2013-03-12 11:00:00,47.75,47.76,47.68,47.73,68600.0,41.9786,41.9874,41.9171,41.9611,68600.0
2013-03-12 11:10:00,47.73,47.83,47.72,47.82,41900.0,41.9611,42.049,41.9523,42.0402,41900.0
2013-03-12 11:20:00,47.82,47.82,47.76,47.8,33300.0,42.0402,42.0402,41.9874,42.0226,33300.0
2013-03-12 11:30:00,47.8,47.83,47.78,47.8,83400.0,42.0226,42.049,42.005,42.0226,83400.0
2013-03-12 11:40:00,47.8,47.85,47.8,47.83,51900.0,42.0226,42.0666,42.0226,42.049,51900.0
2013-03-12 11:50:00,47.83,47.84,47.78,47.78,56000.0,42.049,42.0578,42.005,42.005,56000.0
2013-03-12 12:00:00,47.78,47.81,47.74,47.76,33300.0,42.005,42.0314,41.9698,41.9874,33300.0
2013-03-12 12:10:00,47.75,47.81,47.75,47.8,34100.0,41.9786,42.0314,41.9786,42.0226,34100.0
2013-03-12 12:20:00,47.8,47.8,47.74,47.74,27200.0,42.0226,42.0226,41.9698,41.9698,27200.0
2013-03-12 12:30:00,47.75,47.77,47.69,47.71,53200.0,41.9786,41.9962,41.9259,41.9435,53200.0
2013-03-12 12:40:00,47.7,47.74,47.67,47.69,34800.0,41.9347,41.9698,41.9083,41.9259,34800.0
2013-03-12 12:50:00,47.68,47.84,47.68,47.81,80600.0,41.9171,42.0578,41.9171,42.0314,80600.0
2013-03-12 13:00:00,47.8,47.92,47.8,47.89,140700.0,42.0226,42.1281,42.0226,42.1017,140700.0
2013-03-12 13:10:00,47.89,47.89,47.85,47.89,76100.0,42.1017,42.1017,42.0666,42.1017,76100.0
2013-03-12 13:20:00,47.89,47.89,47.85,47.87,78300.0,42.1017,42.1017,42.0666,42.0841,78300.0
2013-03-12 13:30:00,47.87,47.87,47.82,47.87,93300.0,42.0841,42.0841,42.0402,42.0841,93300.0
2013-03-12 13:40:00,47.87,47.87,47.8,47.81,54800.0,42.0841,42.0841,42.0226,42.0314,54800.0
2013-03-12 13:50:00,47.82,47.84,47.81,47.82,29900.0,42.0402,42.0578,42.0314,42.0402,29900.0
2013-03-12 14:00:00,47.81,47.82,47.77,47.79,52100.0,42.0314,42.0402,41.9962,42.0138,52100.0
2013-03-12 14:10:00,47.79,47.8,47.75,47.77,63000.0,42.0138,42.0226,41.9786,41.9962,63000.0
2013-03-12 14:20:00,47.76,47.8,47.76,47.79,47700.0,41.9874,42.0226,41.9874,42.0138,47700.0
2013-03-12 14:30:00,47.78,47.88,47.78,47.87,76100.0,42.005,42.0929,42.005,42.0841,76100.0
2013-03-12 14:40:00,47.86,47.88,47.85,47.87,40400.0,42.0753,42.0929,42.0666,42.0841,40400.0
2013-03-12 14:50:00,47.88,47.94,47.84,47.87,112200.0,42.0929,42.1457,42.0578,42.0841,112200.0
2013-03-12 15:00:00,47.87,47.91,47.86,47.9,45500.0,42.0841,42.1193,42.0753,42.1105,45500.0
2013-03-12 15:10:00,47.9,47.91,47.84,47.85,70500.0,42.1105,42.1193,42.0578,42.0666,70500.0
2013-03-12 15:20:00,47.85,47.9,47.84,47.86,51300.0,42.0666,42.1105,42.0578,42.0753,51300.0
2013-03-12 15:30:00,47.87,47.88,47.81,47.82,66500.0,42.0841,42.0929,42.0314,42.0402,66500.0
2013-03-12 15:40:00,47.82,47.85,47.8,47.84,76300.0,42.0402,42.0666,42.0226,42.0578,76300.0
2013-03-12 15:50:00,47.84,47.86,47.77,47.77,180700.0,42.0578,42.0753,41.9962,41.9962,180700.0
2013-03-13 09:30:00,47.71,47.97,47.71,47.81,110100.0,41.9435,42.172,41.9435,42.0314,110100.0
2013-03-13 09:40:00,47.82,47.86,47.72,47.74,50900.0,42.0402,42.0753,41.9523,41.9698,50900.0
2013-03-13 09:50:00,47.74,47.74,47.61,47.62,62000.0,41.9698,41.9698,41.8556,41.8644,62000.0
2013-03-13 10:00:00,47.61,47.71,47.57,47.62,64300.0,41.8556,41.9435,41.8204,41.8644,64300.0
2013-03-13 10:10:00,47.63,47.63,47.53,47.58,33900.0,41.8731,41.8731,41.7852,41.8292,33900.0
2013-03-13 10:20:00,47.56,47.74,47.54,47.74,87400.0,41.8116,41.9698,41.794,41.9698,87400.0
2013-03-13 10:30:00,47.74,47.77,47.67,47.77,53300.0,41.9698,41.9962,41.9083,41.9962,53300.0
2013-03-13 10:40:00,47.77,47.83,47.76,47.76,40800.0,41.9962,42.049,41.9874,41.9874,40800.0
2013-03-13 10:50:00,47.78,47.85,47.77,47.84,18400.0,42.005,42.0666,41.9962,42.0578,18400.0
2013-03-13 11:00:00,47.85,47.88,47.83,47.85,32300.0,42.0666,42.0929,42.049,42.0666,32300.0
2013-03-13 11:10:00,47.85,47.94,47.84,47.9,39800.0,42.0666,42.1457,42.0578,42.1105,39800.0
2013-03-13 11:20:00,47.9,47.9,47.76,47.8,25300.0,42.1105,42.1105,41.9874,42.0226,25300.0
2013-03-13 11:30:00,47.8,47.81,47.76,47.76,16000.0,42.0226,42.0314,41.9874,41.9874,16000.0
2013-03-13 11:40:00,47.75,47.78,47.73,47.74,20800.0,41.9786,42.005,41.9611,41.9698,20800.0
2013-03-13 11:50:00,47.73,47.77,47.73,47.74,13000.0,41.9611,41.9962,41.9611,41.9698,13000.0
2013-03-13 12:00:00,47.74,47.75,47.7,47.71,17000.0,41.9698,41.9786,41.9347,41.9435,17000.0
2013-03-13 12:10:00,47.71,47.73,47.69,47.73,16700.0,41.9435,41.9611,41.9259,41.9611,16700.0
2013-03-13 12:20:00,47.73,47.75,47.72,47.75,17300.0,41.9611,41.9786,41.9523,41.9786,17300.0
2013-03-13 12:30:00,47.76,47.77,47.72,47.77,16700.0,41.9874,41.9962,41.9523,41.9962,16700.0
2013-03-13 12:40:00,47.77,47.8,47.7,47.71,17500.0,41.9962,42.0226,41.9347,41.9435,17500.0
2013-03-13 12:50:00,47.72,47.73,47.69,47.73,20500.0,41.9523,41.9611,41.9259,41.9611,20500.0
2013-03-13 13:00:00,47.73,47.75,47.66,47.67,22800.0,41.9611,41.9786,41.8995,41.9083,22800.0
2013-03-13 13:10:00,47.67,47.7,47.67,47.68,11700.0,41.9083,41.9347,41.9083,41.9171,11700.0
2013-03-13 13:20:00,47.68,47.71,47.68,47.7,11500.0,41.9171,41.9435,41.9171,41.9347,11500.0
2013-03-13 13:30:00,47.7,47.74,47.68,47.73,12600.0,41.9347,41.9698,41.9171,41.9611,12600.0
2013-03-13 13:40:00,47.72,47.85,47.72,47.85,23400.0,41.9523,42.0666,41.9523,42.0666,23400.0
2013-03-13 13:50:00,47.85,47.85,47.79,47.79,10700.0,42.0666,42.0666,42.0138,42.0138,10700.0
2013-03-13 14:00:00,47.79,47.83,47.78,47.83,14000.0,42.0138,42.049,42.005,42.049,14000.0
2013-03-13 14:10:00,47.83,47.86,47.8,47.82,10900.0,42.049,42.0753,42.0226,42.0402,10900.0
2013-03-13 14:20:00,47.83,47.87,47.8,47.86,30700.0,42.049,42.0841,42.0226,42.0753,30700.0
2013-03-13 14:30:00,47.87,47.9,47.84,47.9,46500.0,42.0841,42.1105,42.0578,42.1105,46500.0
2013-03-13 14:40:00,47.9,47.96,47.89,47.94,41300.0,42.1105,42.1633,42.1017,42.1457,41300.0
2013-03-13 14:50:00,47.95,48.07,47.92,48.07,201000.0,42.1545,42.26,42.1281,42.26,201000.0
2013-03-13 15:00:00,48.06,48.07,47.9,47.96,113900.0,42.2512,42.26,42.1105,42.1633,113900.0
2013-03-13 15:10:00,47.96,47.98,47.93,47.95,75700.0,42.1633,42.1808,42.1369,42.1545,75700.0
2013-03-13 15:20:00,47.95,47.99,47.93,47.97,70700.0,42.1545,42.1896,42.1369,42.172,70700.0
2013-03-13 15:30:00,47.97,48.03,47.91,47.97,88600.0,42.172,42.2248,42.1193,42.172,88600.0
2013-03-13 15:40:00,47.96,48.1,47.96,48.1,185800.0,42.1633,42.2863,42.1633,42.2863,185800.0
2013-03-13 15:50:00,48.1,48.1,47.97,48.03,234300.0,42.2863,42.2863,42.172,42.2248,234300.0
2013-03-14 09:30:00,48.01,48.06,47.85,47.96,40400.0,42.2072,42.2512,42.0666,42.1633,40400.0
2013-03-14 09:40:00,47.98,48.09,47.96,48.05,80800.0,42.1808,42.2775,42.1633,42.2424,80800.0
2013-03-14 09:50:00,48.06,48.11,48.0,48.06,46300.0,42.2512,42.2951,42.1984,42.2512,46300.0
2013-03-14 10:00:00,48.06,48.17,47.99,48.0,66300.0,42.2512,42.3479,42.1896,42.1984,66300.0
2013-03-14 10:10:00,47.99,48.05,47.95,48.03,110600.0,42.1896,42.2424,42.1545,42.2248,110600.0
2013-03-14 10:20:00,48.03,48.09,48.0,48.03,27600.0,42.2248,42.2775,42.1984,42.2248,27600.0
2013-03-14 10:30:00,48.02,48.24,48.02,48.22,59800.0,42.216,42.4094,42.216,42.3918,59800.0
2013-03-14 10:40:00,48.23,48.48,48.21,48.4,199900.0,42.4006,42.6204,42.383,42.5501,199900.0
2013-03-14 10:50:00,48.41,48.44,48.32,48.37,94200.0,42.5589,42.5852,42.4797,42.5237,94200.0
2013-03-14 11:00:00,48.37,48.48,48.32,48.48,60000.0,42.5237,42.6204,42.4797,42.6204,60000.0
2013-03-14 11:10:00,48.47,48.48,48.33,48.35,48500.0,42.6116,42.6204,42.4885,42.5061,48500.0
2013-03-14 11:20:00,48.34,48.34,48.17,48.26,49800.0,42.4973,42.4973,42.3479,42.427,49800.0
2013-03-14 11:30:00,48.25,48.34,48.24,48.31,24100.0,42.4182,42.4973,42.4094,42.471,24100.0
2013-03-14 11:40:00,48.31,48.36,48.31,48.36,28400.0,42.471,42.5149,42.471,42.5149,28400.0
2013-03-14 11:50:00,48.35,48.4,48.34,48.4,29900.0,42.5061,42.5501,42.4973,42.5501,29900.0
2013-03-14 12:00:00,48.39,48.5,48.38,48.5,24500.0,42.5413,42.638,42.5325,42.638,24500.0
2013-03-14 12:10:00,48.49,48.57,48.49,48.57,34000.0,42.6292,42.6995,42.6292,42.6995,34000.0
2013-03-14 12:20:00,48.56,48.58,48.52,48.56,36000.0,42.6907,42.7083,42.6556,42.6907,36000.0
2013-03-14 12:30:00,48.56,48.6,48.52,48.56,29400.0,42.6907,42.7259,42.6556,42.6907,29400.0
2013-03-14 12:40:00,48.55,48.56,48.51,48.52,57700.0,42.6819,42.6907,42.6468,42.6556,57700.0
2013-03-14 12:50:00,48.53,48.58,48.49,48.55,32800.0,42.6644,42.7083,42.6292,42.6819,32800.0
2013-03-14 13:00:00,48.55,48.7,48.55,48.67,79800.0,42.6819,42.8138,42.6819,42.7874,79800.0
2013-03-14 13:10:00,48.66,48.69,48.63,48.65,60700.0,42.7787,42.805,42.7523,42.7699,60700.0
2013-03-14 13:20:00,48.65,48.67,48.62,48.66,63200.0,42.7699,42.7874,42.7435,42.7787,63200.0
2013-03-14 13:30:00,48.63,48.66,48.59,48.62,86900.0,42.7523,42.7787,42.7171,42.7435,86900.0
2013-03-14 13:40:00,48.62,48.65,48.59,48.6,57200.0,42.7435,42.7699,42.7171,42.7259,57200.0
2013-03-14 13:50:00,48.6,48.65,48.59,48.62,80500.0,42.7259,42.7699,42.7171,42.7435,80500.0
2013-03-14 14:00:00,48.62,48.63,48.56,48.62,76100.0,42.7435,42.7523,42.6907,42.7435,76100.0
2013-03-14 14:10:00,48.6,48.63,48.59,48.61,69100.0,42.7259,42.7523,42.7171,42.7347,69100.0
2013-03-14 14:20:00,48.62,48.63,48.6,48.6,49800.0,42.7435,42.7523,42.7259,42.7259,49800.0
2013-03-14 14:30:00,48.6,48.63,48.59,48.62,60900.0,42.7259,42.7523,42.7171,42.7435,60900.0
2013-03-14 14:40:00,48.62,48.72,48.59,48.68,86800.0,42.7435,42.8314,42.7171,42.7962,86800.0
2013-03-14 14:50:00,48.68,48.83,48.67,48.78,75300.0,42.7962,42.9281,42.7874,42.8841,75300.0
2013-03-14 15:00:00,48.77,48.8,48.75,48.78,79000.0,42.8754,42.9017,42.8578,42.8841,79000.0
2013-03-14 15:10:00,48.78,48.8,48.73,48.76,70500.0,42.8841,42.9017,42.8402,42.8666,70500.0
2013-03-14 15:20:00,48.76,48.81,48.64,48.67,81300.0,42.8666,42.9105,42.7611,42.7874,81300.0
2013-03-14 15:30:00,48.67,48.68,48.63,48.68,75400.0,42.7874,42.7962,42.7523,42.7962,75400.0
2013-03-14 15:40:00,48.68,48.75,48.62,48.73,130000.0,42.7962,42.8578,42.7435,42.8402,130000.0
2013-03-14 15:50:00,48.73,48.77,48.68,48.76,264700.0,42.8402,42.8754,42.7962,42.8666,264700.0
2013-03-15 09:30:00,48.64,48.72,48.45,48.46,412200.0,42.7611,42.8314,42.594,42.6028,412200.0
2013-03-15 09:40:00,48.47,48.48,48.05,48.23,166200.0,42.6116,42.6204,42.2424,42.4006,166200.0
2013-03-15 09:50:00,48.21,48.26,47.96,47.96,81300.0,42.383,42.427,42.1633,42.1633,81300.0
2013-03-15 10:00:00,47.96,48.05,47.79,47.88,104100.0,42.1633,42.2424,42.0138,42.0929,104100.0
2013-03-15 10:10:00,47.87,48.08,47.84,48.08,66000.0,42.0841,42.2688,42.0578,42.2688,66000.0
2013-03-15 10:20:00,48.1,48.13,47.99,48.02,35700.0,42.2863,42.3127,42.1896,42.216,35700.0
2013-03-15 10:30:00,48.03,48.06,47.98,48.02,31800.0,42.2248,42.2512,42.1808,42.216,31800.0
2013-03-15 10:40:00,48.02,48.08,48.0,48.08,53000.0,42.216,42.2688,42.1984,42.2688,53000.0
2013-03-15 10:50:00,48.09,48.11,48.06,48.11,53700.0,42.2775,42.2951,42.2512,42.2951,53700.0
2013-03-15 11:00:00,48.1,48.16,48.05,48.1,49700.0,42.2863,42.3391,42.2424,42.2863,49700.0
2013-03-15 11:10:00,48.09,48.18,48.08,48.18,60700.0,42.2775,42.3567,42.2688,42.3567,60700.0
2013-03-15 11:20:00,48.16,48.29,48.15,48.22,99500.0,42.3391,42.4534,42.3303,42.3918,99500.0
2013-03-15 11:30:00,48.22,48.23,48.16,48.23,67000.0,42.3918,42.4006,42.3391,42.4006,67000.0
2013-03-15 11:40:00,48.25,48.41,48.22,48.41,47300.0,42.4182,42.5589,42.3918,42.5589,47300.0
2013-03-15 11:50:00,48.41,48.41,48.29,48.32,35800.0,42.5589,42.5589,42.4534,42.4797,35800.0
2013-03-15 12:00:00,48.31,48.33,48.29,48.32,32900.0,42.471,42.4885,42.4534,42.4797,32900.0
2013-03-15 12:10:00,48.32,48.33,48.24,48.24,41200.0,42.4797,42.4885,42.4094,42.4094,41200.0
2013-03-15 12:20:00,48.24,48.26,48.19,48.26,24000.0,42.4094,42.427,42.3655,42.427,24000.0
2013-03-15 12:30:00,48.26,48.27,48.22,48.24,20000.0,42.427,42.4358,42.3918,42.4094,20000.0
2013-03-15 12:40:00,48.24,48.24,48.19,48.21,17700.0,42.4094,42.4094,42.3655,42.383,17700.0
2013-03-15 12:50:00,48.21,48.21,48.16,48.2,12700.0,42.383,42.383,42.3391,42.3742,12700.0
2013-03-15 13:00:00,48.2,48.28,48.17,48.25,26600.0,42.3742,42.4446,42.3479,42.4182,26600.0
2013-03-15 13:10:00,48.24,48.25,48.15,48.16,21900.0,42.4094,42.4182,42.3303,42.3391,21900.0
2013-03-15 13:20:00,48.15,48.16,48.13,48.16,32500.0,42.3303,42.3391,42.3127,42.3391,32500.0
2013-03-15 13:30:00,48.16,48.17,48.15,48.17,20700.0,42.3391,42.3479,42.3303,42.3479,20700.0
2013-03-15 13:40:00,48.17,48.17,48.11,48.12,28500.0,42.3479,42.3479,42.2951,42.3039,28500.0
2013-03-15 13:50:00,48.12,48.15,48.11,48.15,21200.0,42.3039,42.3303,42.2951,42.3303,21200.0
2013-03-15 14:00:00,48.15,48.15,48.11,48.14,24500.0,42.3303,42.3303,42.2951,42.3215,24500.0
2013-03-15 14:10:00,48.14,48.14,48.1,48.11,22600.0,42.3215,42.3215,42.2863,42.2951,22600.0
2013-03-15 14:20:00,48.1,48.14,48.09,48.13,35100.0,42.2863,42.3215,42.2775,42.3127,35100.0
2013-03-15 14:30:00,48.12,48.13,48.08,48.09,23500.0,42.3039,42.3127,42.2688,42.2775,23500.0
2013-03-15 14:40:00,48.1,48.1,48.04,48.06,24200.0,42.2863,42.2863,42.2336,42.2512,24200.0
2013-03-15 14:50:00,48.06,48.11,48.04,48.11,43700.0,42.2512,42.2951,42.2336,42.2951,43700.0
2013-03-15 15:00:00,48.1,48.12,48.08,48.09,38800.0,42.2863,42.3039,42.2688,42.2775,38800.0
2013-03-15 15:10:00,48.1,48.14,48.07,48.1,30800.0,42.2863,42.3215,42.26,42.2863,30800.0
2013-03-15 15:20:00,48.09,48.12,48.07,48.11,47200.0,42.2775,42.3039,42.26,42.2951,47200.0
2013-03-15 15:30:00,48.1,48.1,48.03,48.07,64100.0,42.2863,42.2863,42.2248,42.26,64100.0
2013-03-15 15:40:00,48.07,48.17,48.06,48.14,100700.0,42.26,42.3479,42.2512,42.3215,100700.0
2013-03-15 15:50:00,48.15,48.19,48.07,48.17,210700.0,42.3303,42.3655,42.26,42.3479,210700.0
2013-03-18 09:30:00,47.74,48.07,47.63,48.06,80300.0,41.9698,42.26,41.8731,42.2512,80300.0
2013-03-18 09:40:00,48.05,48.09,47.96,47.98,24900.0,42.2424,42.2775,42.1633,42.1808,24900.0
2013-03-18 09:50:00,47.96,48.16,47.9,48.12,39500.0,42.1633,42.3391,42.1105,42.3039,39500.0
2013-03-18 10:00:00,48.11,48.11,47.9,47.93,44600.0,42.2951,42.2951,42.1105,42.1369,44600.0
2013-03-18 10:10:00,47.95,47.95,47.85,47.91,47500.0,42.1545,42.1545,42.0666,42.1193,47500.0
2013-03-18 10:20:00,47.9,47.92,47.84,47.89,36100.0,42.1105,42.1281,42.0578,42.1017,36100.0
2013-03-18 10:30:00,47.92,48.0,47.91,47.98,27000.0,42.1281,42.1984,42.1193,42.1808,27000.0
2013-03-18 10:40:00,47.97,48.07,47.96,48.04,32200.0,42.172,42.26,42.1633,42.2336,32200.0
2013-03-18 10:50:00,48.05,48.06,47.99,48.06,50000.0,42.2424,42.2512,42.1896,42.2512,50000.0
2013-03-18 11:00:00,48.05,48.25,48.04,48.25,46700.0,42.2424,42.4182,42.2336,42.4182,46700.0
2013-03-18 11:10:00,48.24,48.36,48.23,48.35,46300.0,42.4094,42.5149,42.4006,42.5061,46300.0
2013-03-18 11:20:00,48.35,48.38,48.32,48.32,23800.0,42.5061,42.5325,42.4797,42.4797,23800.0
2013-03-18 11:30:00,48.33,48.33,48.21,48.23,22600.0,42.4885,42.4885,42.383,42.4006,22600.0
2013-03-18 11:40:00,48.21,48.23,48.17,48.17,99600.0,42.383,42.4006,42.3479,42.3479,99600.0
2013-03-18 11:50:00,48.16,48.18,48.13,48.14,48400.0,42.3391,42.3567,42.3127,42.3215,48400.0
2013-03-18 12:00:00,48.15,48.25,48.14,48.24,40500.0,42.3303,42.4182,42.3215,42.4094,40500.0
2013-03-18 12:10:00,48.24,48.25,48.16,48.17,38500.0,42.4094,42.4182,42.3391,42.3479,38500.0
2013-03-18 12:20:00,48.17,48.23,48.16,48.19,78400.0,42.3479,42.4006,42.3391,42.3655,78400.0
2013-03-18 12:30:00,48.19,48.27,48.18,48.25,56000.0,42.3655,42.4358,42.3567,42.4182,56000.0
2013-03-18 12:40:00,48.25,48.26,48.19,48.21,35000.0,42.4182,42.427,42.3655,42.383,35000.0
2013-03-18 12:50:00,48.21,48.27,48.21,48.24,43300.0,42.383,42.4358,42.383,42.4094,43300.0
2013-03-18 13:00:00,48.23,48.29,48.21,48.28,36800.0,42.4006,42.4534,42.383,42.4446,36800.0
2013-03-18 13:10:00,48.28,48.32,48.28,48.3,23400.0,42.4446,42.4797,42.4446,42.4622,23400.0
2013-03-18 13:20:00,48.29,48.29,48.2,48.23,33300.0,42.4534,42.4534,42.3742,42.4006,33300.0
2013-03-18 13:30:00,48.23,48.26,48.21,48.25,29100.0,42.4006,42.427,42.383,42.4182,29100.0
2013-03-18 13:40:00,48.25,48.25,48.18,48.21,52700.0,42.4182,42.4182,42.3567,42.383,52700.0
2013-03-18 13:50:00,48.22,48.22,48.15,48.21,28600.0,42.3918,42.3918,42.3303,42.383,28600.0
2013-03-18 14:00:00,48.21,48.24,48.2,48.21,18700.0,42.383,42.4094,42.3742,42.383,18700.0
2013-03-18 14:10:00,48.23,48.29,48.21,48.26,39100.0,42.4006,42.4534,42.383,42.427,39100.0
2013-03-18 14:20:00,48.26,48.32,48.26,48.32,28400.0,42.427,42.4797,42.427,42.4797,28400.0
2013-03-18 14:30:00,48.32,48.32,48.28,48.29,34600.0,42.4797,42.4797,42.4446,42.4534,34600.0
2013-03-18 14:40:00,48.29,48.34,48.27,48.34,33800.0,42.4534,42.4973,42.4358,42.4973,33800.0
2013-03-18 14:50:00,48.33,48.34,48.27,48.28,36100.0,42.4885,42.4973,42.4358,42.4446,36100.0
2013-03-18 15:00:00,48.27,48.27,48.23,48.24,34600.0,42.4358,42.4358,42.4006,42.4094,34600.0
2013-03-18 15:10:00,48.23,48.29,48.2,48.24,33100.0,42.4006,42.4534,42.3742,42.4094,33100.0
2013-03-18 15:20:00,48.23,48.26,48.17,48.17,44300.0,42.4006,42.427,42.3479,42.3479,44300.0
2013-03-18 15:30:00,48.17,48.17,48.12,48.13,49200.0,42.3479,42.3479,42.3039,42.3127,49200.0
2013-03-18 15:40:00,48.12,48.16,48.1,48.15,42700.0,42.3039,42.3391,42.2863,42.3303,42700.0
2013-03-18 15:50:00,48.15,48.16,48.08,48.12,149500.0,42.3303,42.3391,42.2688,42.3039,149500.0
2013-03-19 09:30:00,48.12,48.22,48.0,48.0,120600.0,42.3039,42.3918,42.1984,42.1984,120600.0
2013-03-19 09:40:00,48.0,48.03,47.78,47.96,91700.0,42.1984,42.2248,42.005,42.1633,91700.0
2013-03-19 09:50:00,47.96,48.02,47.89,47.91,69000.0,42.1633,42.216,42.1017,42.1193,69000.0
2013-03-19 10:00:00,47.92,47.92,47.86,47.87,38900.0,42.1281,42.1281,42.0753,42.0841,38900.0
2013-03-19 10:10:00,47.87,47.9,47.72,47.72,100600.0,42.0841,42.1105,41.9523,41.9523,100600.0
2013-03-19 10:20:00,47.73,47.73,47.49,47.7,106900.0,41.9611,41.9611,41.7501,41.9347,106900.0
2013-03-19 10:30:00,47.71,47.81,47.62,47.79,157800.0,41.9435,42.0314,41.8644,42.0138,157800.0
2013-03-19 10:40:00,47.79,47.94,47.78,47.93,133100.0,42.0138,42.1457,42.005,42.1369,133100.0
2013-03-19 10:50:00,47.93,47.99,47.91,47.95,68000.0,42.1369,42.1896,42.1193,42.1545,68000.0
2013-03-19 11:00:00,47.96,47.96,47.82,47.82,41100.0,42.1633,42.1633,42.0402,42.0402,41100.0
2013-03-19 11:10:00,47.83,47.91,47.82,47.9,40400.0,42.049,42.1193,42.0402,42.1105,40400.0
2013-03-19 11:20:00,47.9,47.91,47.75,47.75,122700.0,42.1105,42.1193,41.9786,41.9786,122700.0
2013-03-19 11:30:00,47.76,47.76,47.6,47.61,124400.0,41.9874,41.9874,41.8468,41.8556,124400.0
2013-03-19 11:40:00,47.61,47.8,47.58,47.73,153900.0,41.8556,42.0226,41.8292,41.9611,153900.0
2013-03-19 11:50:00,47.73,47.74,47.5,47.5,86200.0,41.9611,41.9698,41.7589,41.7589,86200.0
2013-03-19 12:00:00,47.5,47.69,47.46,47.6,64200.0,41.7589,41.9259,41.7237,41.8468,64200.0
2013-03-19 12:10:00,47.61,47.61,47.52,47.56,63100.0,41.8556,41.8556,41.7764,41.8116,63100.0
2013-03-19 12:20:00,47.57,47.65,47.51,47.59,150700.0,41.8204,41.8907,41.7676,41.838,150700.0
2013-03-19 12:30:00,47.6,47.65,47.57,47.62,59000.0,41.8468,41.8907,41.8204,41.8644,59000.0
2013-03-19 12:40:00,47.63,47.7,47.6,47.6,67900.0,41.8731,41.9347,41.8468,41.8468,67900.0
2013-03-19 12:50:00,47.61,47.66,47.6,47.63,42300.0,41.8556,41.8995,41.8468,41.8731,42300.0
2013-03-19 13:00:00,47.63,47.73,47.63,47.71,34700.0,41.8731,41.9611,41.8731,41.9435,34700.0
2013-03-19 13:10:00,47.72,47.73,47.58,47.58,56500.0,41.9523,41.9611,41.8292,41.8292,56500.0
2013-03-19 13:20:00,47.58,47.65,47.55,47.56,66500.0,41.8292,41.8907,41.8028,41.8116,66500.0
2013-03-19 13:30:00,47.56,47.68,47.56,47.62,40400.0,41.8116,41.9171,41.8116,41.8644,40400.0
2013-03-19 13:40:00,47.6,47.63,47.52,47.56,95300.0,41.8468,41.8731,41.7764,41.8116,95300.0
2013-03-19 13:50:00,47.57,47.68,47.55,47.66,73800.0,41.8204,41.9171,41.8028,41.8995,73800.0
2013-03-19 14:00:00,47.66,47.74,47.66,47.74,83000.0,41.8995,41.9698,41.8995,41.9698,83000.0
2013-03-19 14:10:00,47.74,47.75,47.58,47.59,117900.0,41.9698,41.9786,41.8292,41.838,117900.0
2013-03-19 14:20:00,47.58,47.7,47.57,47.65,49200.0,41.8292,41.9347,41.8204,41.8907,49200.0
2013-03-19 14:30:00,47.65,47.69,47.65,47.67,150200.0,41.8907,41.9259,41.8907,41.9083,150200.0
2013-03-19 14:40:00,47.66,47.67,47.65,47.66,56400.0,41.8995,41.9083,41.8907,41.8995,56400.0
2013-03-19 14:50:00,47.66,47.67,47.6,47.64,76800.0,41.8995,41.9083,41.8468,41.8819,76800.0
2013-03-19 15:00:00,47.64,47.7,47.63,47.66,111900.0,41.8819,41.9347,41.8731,41.8995,111900.0
2013-03-19 15:10:00,47.66,47.8,47.65,47.66,92700.0,41.8995,42.0226,41.8907,41.8995,92700.0
2013-03-19 15:20:00,47.68,47.69,47.66,47.67,107700.0,41.9171,41.9259,41.8995,41.9083,107700.0
2013-03-19 15:30:00,47.67,47.7,47.66,47.67,324300.0,41.9083,41.9347,41.8995,41.9083,324300.0
2013-03-19 15:40:00,47.66,47.69,47.61,47.65,349700.0,41.8995,41.9259,41.8556,41.8907,349700.0
2013-03-19 15:50:00,47.65,47.79,47.65,47.77,322700.0,41.8907,42.0138,41.8907,41.9962,322700.0
2013-03-20 09:30:00,48.26,49.64,48.15,49.43,589900.0,42.427,43.6402,42.3303,43.4556,589900.0
2013-03-20 09:40:00,49.48,49.92,49.43,49.47,370200.0,43.4995,43.8864,43.4556,43.4907,370200.0
2013-03-20 09:50:00,49.48,49.58,49.2,49.22,206800.0,43.4995,43.5875,43.2534,43.271,206800.0
2013-03-20 10:00:00,49.23,49.24,48.92,49.22,230700.0,43.2798,43.2885,43.0072,43.271,230700.0
2013-03-20 10:10:00,49.21,49.29,48.98,49.13,224200.0,43.2622,43.3325,43.06,43.1918,224200.0
2013-03-20 10:20:00,49.13,49.13,48.97,48.99,54500.0,43.1918,43.1918,43.0512,43.0688,54500.0
2013-03-20 10:30:00,49.0,49.0,48.84,48.98,206100.0,43.0776,43.0776,42.9369,43.06,206100.0
2013-03-20 10:40:00,48.97,49.06,48.93,48.97,87300.0,43.0512,43.1303,43.016,43.0512,87300.0
2013-03-20 10:50:00,48.97,49.0,48.94,49.0,125500.0,43.0512,43.0776,43.0248,43.0776,125500.0
2013-03-20 11:00:00,49.0,49.18,48.93,49.11,241600.0,43.0776,43.2358,43.016,43.1743,241600.0
2013-03-20 11:10:00,49.11,49.35,49.02,49.18,206000.0,43.1743,43.3853,43.0951,43.2358,206000.0
2013-03-20 11:20:00,49.19,49.24,49.11,49.2,72500.0,43.2446,43.2885,43.1743,43.2534,72500.0
2013-03-20 11:30:00,49.2,49.24,49.19,49.21,63100.0,43.2534,43.2885,43.2446,43.2622,63100.0
2013-03-20 11:40:00,49.22,49.24,49.06,49.11,72300.0,43.271,43.2885,43.1303,43.1743,72300.0
2013-03-20 11:50:00,49.09,49.12,49.05,49.12,24700.0,43.1567,43.1831,43.1215,43.1831,24700.0
2013-03-20 12:00:00,49.12,49.26,49.12,49.17,45200.0,43.1831,43.3061,43.1831,43.227,45200.0
2013-03-20 12:10:00,49.17,49.23,49.12,49.23,36000.0,43.227,43.2798,43.1831,43.2798,36000.0
2013-03-20 12:20:00,49.24,49.25,49.04,49.05,69200.0,43.2885,43.2973,43.1127,43.1215,69200.0
2013-03-20 12:30:00,49.07,49.09,49.0,49.07,35200.0,43.1391,43.1567,43.0776,43.1391,35200.0
2013-03-20 12:40:00,49.07,49.21,49.07,49.19,36100.0,43.1391,43.2622,43.1391,43.2446,36100.0
2013-03-20 12:50:00,49.17,49.23,49.15,49.16,37000.0,43.227,43.2798,43.2094,43.2182,37000.0
2013-03-20 13:00:00,49.14,49.25,49.14,49.25,33200.0,43.2006,43.2973,43.2006,43.2973,33200.0
2013-03-20 13:10:00,49.24,49.34,49.17,49.29,49200.0,43.2885,43.3765,43.227,43.3325,49200.0
2013-03-20 13:20:00,49.27,49.37,49.23,49.27,26300.0,43.3149,43.4028,43.2798,43.3149,26300.0
2013-03-20 13:30:00,49.27,49.39,49.27,49.38,28500.0,43.3149,43.4204,43.3149,43.4116,28500.0
2013-03-20 13:40:00,49.38,49.44,49.36,49.41,66600.0,43.4116,43.4644,43.394,43.438,66600.0
2013-03-20 13:50:00,49.41,49.44,49.3,49.37,43900.0,43.438,43.4644,43.3413,43.4028,43900.0
2013-03-20 14:00:00,49.37,49.4,49.26,49.39,49100.0,43.4028,43.4292,43.3061,43.4204,49100.0
2013-03-20 14:10:00,49.39,49.45,49.34,49.43,106400.0,43.4204,43.4732,43.3765,43.4556,106400.0
2013-03-20 14:20:00,49.43,49.54,49.38,49.53,91600.0,43.4556,43.5523,43.4116,43.5435,91600.0
2013-03-20 14:30:00,49.51,49.58,49.41,49.45,146000.0,43.5259,43.5875,43.438,43.4732,146000.0
2013-03-20 14:40:00,49.45,49.59,49.45,49.57,90500.0,43.4732,43.5962,43.4732,43.5787,90500.0
2013-03-20 14:50:00,49.57,49.58,49.45,49.51,98700.0,43.5787,43.5875,43.4732,43.5259,98700.0
2013-03-20 15:00:00,49.51,49.51,49.4,49.47,83000.0,43.5259,43.5259,43.4292,43.4907,83000.0
2013-03-20 15:10:00,49.47,49.48,49.4,49.41,113600.0,43.4907,43.4995,43.4292,43.438,113600.0
2013-03-20 15:20:00,49.41,49.67,49.36,49.67,228400.0,43.438,43.6666,43.394,43.6666,228400.0
2013-03-20 15:30:00,49.67,49.87,49.6,49.83,277400.0,43.6666,43.8424,43.605,43.8072,277400.0
2013-03-20 15:40:00,49.84,50.04,49.75,49.96,440500.0,43.816,43.9919,43.7369,43.9215,440500.0
2013-03-20 15:50:00,49.95,49.95,49.66,49.8,475100.0,43.9127,43.9127,43.6578,43.7809,475100.0
2013-03-21 09:30:00,49.41,49.49,49.05,49.4,96400.0,43.438,43.5083,43.1215,43.4292,96400.0
2013-03-21 09:40:00,49.41,49.42,49.23,49.29,73500.0,43.438,43.4468,43.2798,43.3325,73500.0
2013-03-21 09:50:00,49.28,49.34,49.23,49.31,58500.0,43.3237,43.3765,43.2798,43.3501,58500.0
2013-03-21 10:00:00,49.32,49.35,49.09,49.16,67400.0,43.3589,43.3853,43.1567,43.2182,67400.0
2013-03-21 10:10:00,49.16,49.17,48.94,48.94,70900.0,43.2182,43.227,43.0248,43.0248,70900.0
2013-03-21 10:20:00,48.94,49.17,48.92,49.17,104700.0,43.0248,43.227,43.0072,43.227,104700.0
2013-03-21 10:30:00,49.17,49.23,49.03,49.12,104600.0,43.227,43.2798,43.1039,43.1831,104600.0
2013-03-21 10:40:00,49.13,49.21,49.13,49.17,64100.0,43.1918,43.2622,43.1918,43.227,64100.0
2013-03-21 10:50:00,49.16,49.35,49.16,49.34,58700.0,43.2182,43.3853,43.2182,43.3765,58700.0
2013-03-21 11:00:00,49.36,49.36,49.22,49.31,82200.0,43.394,43.394,43.271,43.3501,82200.0
2013-03-21 11:10:00,49.3,49.42,49.29,49.42,30800.0,43.3413,43.4468,43.3325,43.4468,30800.0
2013-03-21 11:20:00,49.43,49.57,49.43,49.54,47900.0,43.4556,43.5787,43.4556,43.5523,47900.0
2013-03-21 11:30:00,49.55,49.57,49.49,49.54,49500.0,43.5611,43.5787,43.5083,43.5523,49500.0
2013-03-21 11:40:00,49.54,49.79,49.54,49.68,107300.0,43.5523,43.7721,43.5523,43.6754,107300.0
2013-03-21 11:50:00,49.68,49.7,49.62,49.68,46600.0,43.6754,43.6929,43.6226,43.6754,46600.0
2013-03-21 12:00:00,49.67,49.77,49.63,49.73,56900.0,43.6666,43.7545,43.6314,43.7193,56900.0
2013-03-21 12:10:00,49.71,49.71,49.65,49.66,34100.0,43.7017,43.7017,43.649,43.6578,34100.0
2013-03-21 12:20:00,49.66,49.78,49.63,49.64,48500.0,43.6578,43.7633,43.6314,43.6402,48500.0
2013-03-21 12:30:00,49.63,49.63,49.53,49.6,53700.0,43.6314,43.6314,43.5435,43.605,53700.0
2013-03-21 12:40:00,49.61,49.9,49.61,49.85,78700.0,43.6138,43.8688,43.6138,43.8248,78700.0
2013-03-21 12:50:00,49.85,49.87,49.8,49.84,19500.0,43.8248,43.8424,43.7809,43.816,19500.0
2013-03-21 13:00:00,49.83,49.83,49.69,49.7,49300.0,43.8072,43.8072,43.6842,43.6929,49300.0
2013-03-21 13:10:00,49.7,49.71,49.64,49.69,82700.0,43.6929,43.7017,43.6402,43.6842,82700.0
2013-03-21 13:20:00,49.69,49.73,49.66,49.69,62300.0,43.6842,43.7193,43.6578,43.6842,62300.0
2013-03-21 13:30:00,49.69,49.72,49.65,49.7,52500.0,43.6842,43.7105,43.649,43.6929,52500.0
2013-03-21 13:40:00,49.71,49.71,49.62,49.66,77200.0,43.7017,43.7017,43.6226,43.6578,77200.0
2013-03-21 13:50:00,49.67,49.7,49.58,49.62,65400.0,43.6666,43.6929,43.5875,43.6226,65400.0
2013-03-21 14:00:00,49.61,49.62,49.49,49.62,59700.0,43.6138,43.6226,43.5083,43.6226,59700.0
2013-03-21 14:10:00,49.62,49.87,49.59,49.83,101000.0,43.6226,43.8424,43.5962,43.8072,101000.0
2013-03-21 14:20:00,49.84,49.91,49.78,49.87,48500.0,43.816,43.8776,43.7633,43.8424,48500.0
2013-03-21 14:30:00,49.87,49.88,49.7,49.76,56100.0,43.8424,43.8512,43.6929,43.7457,56100.0
2013-03-21 14:40:00,49.77,49.89,49.72,49.77,68700.0,43.7545,43.86,43.7105,43.7545,68700.0
2013-03-21 14:50:00,49.77,49.9,49.73,49.84,151700.0,43.7545,43.8688,43.7193,43.816,151700.0
2013-03-21 15:00:00,49.84,49.91,49.79,49.81,55000.0,43.816,43.8776,43.7721,43.7897,55000.0
2013-03-21 15:10:00,49.81,49.86,49.75,49.79,47700.0,43.7897,43.8336,43.7369,43.7721,47700.0
2013-03-21 15:20:00,49.79,49.87,49.77,49.86,50100.0,43.7721,43.8424,43.7545,43.8336,50100.0
2013-03-21 15:30:00,49.87,49.87,49.79,49.84,76900.0,43.8424,43.8424,43.7721,43.816,76900.0
2013-03-21 15:40:00,49.84,49.89,49.79,49.88,150800.0,43.816,43.86,43.7721,43.8512,150800.0
2013-03-21 15:50:00,49.88,49.89,49.82,49.83,225000.0,43.8512,43.86,43.7984,43.8072,225000.0
2013-03-22 09:30:00,50.09,50.24,49.92,49.95,140300.0,44.0358,44.1677,43.8864,43.9127,140300.0
2013-03-22 09:40:00,49.95,50.01,49.75,50.01,91500.0,43.9127,43.9655,43.7369,43.9655,91500.0
2013-03-22 09:50:00,50.01,50.17,49.99,50.04,100100.0,43.9655,44.1061,43.9479,43.9919,100100.0
2013-03-22 10:00:00,50.04,50.08,49.99,50.01,87300.0,43.9919,44.027,43.9479,43.9655,87300.0
2013-03-22 10:10:00,50.02,50.09,50.0,50.08,103000.0,43.9743,44.0358,43.9567,44.027,103000.0
2013-03-22 10:20:00,50.08,50.32,50.06,50.31,132500.0,44.027,44.238,44.0094,44.2292,132500.0
2013-03-22 10:30:00,50.31,50.5,50.28,50.42,119800.0,44.2292,44.3963,44.2028,44.3259,119800.0
2013-03-22 10:40:00,50.42,50.44,50.28,50.31,105700.0,44.3259,44.3435,44.2028,44.2292,105700.0
2013-03-22 10:50:00,50.3,50.35,50.21,50.32,44900.0,44.2204,44.2644,44.1413,44.238,44900.0
2013-03-22 11:00:00,50.32,50.36,50.25,50.35,48000.0,44.238,44.2732,44.1765,44.2644,48000.0
2013-03-22 11:10:00,50.36,50.36,50.29,50.3,53400.0,44.2732,44.2732,44.2116,44.2204,53400.0
2013-03-22 11:20:00,50.3,50.33,50.25,50.32,49500.0,44.2204,44.2468,44.1765,44.238,49500.0
2013-03-22 11:30:00,50.32,50.34,50.26,50.31,96700.0,44.238,44.2556,44.1853,44.2292,96700.0
2013-03-22 11:40:00,50.32,50.32,50.2,50.23,172400.0,44.238,44.238,44.1325,44.1589,172400.0
2013-03-22 11:50:00,50.22,50.31,50.11,50.23,628900.0,44.1501,44.2292,44.0534,44.1589,628900.0
2013-03-22 12:00:00,50.23,50.25,50.19,50.2,46200.0,44.1589,44.1765,44.1237,44.1325,46200.0
2013-03-22 12:10:00,50.2,50.21,50.14,50.18,138000.0,44.1325,44.1413,44.0798,44.1149,138000.0
2013-03-22 12:20:00,50.18,50.21,50.13,50.15,35900.0,44.1149,44.1413,44.071,44.0886,35900.0
2013-03-22 12:30:00,50.15,50.27,50.09,50.23,105600.0,44.0886,44.1941,44.0358,44.1589,105600.0
2013-03-22 12:40:00,50.23,50.25,50.18,50.2,87500.0,44.1589,44.1765,44.1149,44.1325,87500.0
2013-03-22 12:50:00,50.2,50.22,50.15,50.19,43600.0,44.1325,44.1501,44.0886,44.1237,43600.0
2013-03-22 13:00:00,50.19,50.26,50.14,50.25,94000.0,44.1237,44.1853,44.0798,44.1765,94000.0
2013-03-22 13:10:00,50.26,50.29,50.23,50.29,177500.0,44.1853,44.2116,44.1589,44.2116,177500.0
2013-03-22 13:20:00,50.29,50.3,50.22,50.25,160000.0,44.2116,44.2204,44.1501,44.1765,160000.0
2013-03-22 13:30:00,50.25,50.35,50.21,50.24,308100.0,44.1765,44.2644,44.1413,44.1677,308100.0
2013-03-22 13:40:00,50.24,50.31,50.24,50.24,76700.0,44.1677,44.2292,44.1677,44.1677,76700.0
2013-03-22 13:50:00,50.25,50.32,50.24,50.27,99400.0,44.1765,44.238,44.1677,44.1941,99400.0
2013-03-22 14:00:00,50.26,50.26,50.23,50.25,25400.0,44.1853,44.1853,44.1589,44.1765,25400.0
2013-03-22 14:10:00,50.25,50.29,50.23,50.27,79300.0,44.1765,44.2116,44.1589,44.1941,79300.0
2013-03-22 14:20:00,50.26,50.27,50.2,50.22,27900.0,44.1853,44.1941,44.1325,44.1501,27900.0
2013-03-22 14:30:00,50.22,50.24,50.13,50.2,58400.0,44.1501,44.1677,44.071,44.1325,58400.0
2013-03-22 14:40:00,50.19,50.26,50.16,50.25,64800.0,44.1237,44.1853,44.0974,44.1765,64800.0
2013-03-22 14:50:00,50.26,50.35,50.24,50.3,249000.0,44.1853,44.2644,44.1677,44.2204,249000.0
2013-03-22 15:00:00,50.3,50.31,50.24,50.26,297600.0,44.2204,44.2292,44.1677,44.1853,297600.0
2013-03-22 15:10:00,50.27,50.27,50.23,50.26,159600.0,44.1941,44.1941,44.1589,44.1853,159600.0
2013-03-22 15:20:00,50.26,50.26,50.2,50.22,146700.0,44.1853,44.1853,44.1325,44.1501,146700.0
2013-03-22 15:30:00,50.23,50.23,50.05,50.08,190400.0,44.1589,44.1589,44.0006,44.027,190400.0
2013-03-22 15:40:00,50.08,50.23,50.08,50.16,244700.0,44.027,44.1589,44.027,44.0974,244700.0
2013-03-22 15:50:00,50.16,50.23,49.97,50.05,515500.0,44.0974,44.1589,43.9303,44.0006,515500.0
2013-03-25 09:30:00,52.65,52.91,51.81,52.15,1288900.0,46.2864,46.515,45.5479,45.8468,1288900.0
2013-03-25 09:40:00,52.15,52.15,51.61,51.82,658800.0,45.8468,45.8468,45.3721,45.5567,658800.0
2013-03-25 09:50:00,51.86,51.97,51.74,51.83,435300.0,45.5919,45.6886,45.4864,45.5655,435300.0
2013-03-25 10:00:00,51.83,52.21,51.48,51.77,674700.0,45.5655,45.8996,45.2578,45.5128,674700.0
2013-03-25 10:10:00,51.76,51.88,51.27,51.7,540200.0,45.504,45.6095,45.0732,45.4512,540200.0
2013-03-25 10:20:00,51.7,51.7,51.01,51.08,362400.0,45.4512,45.4512,44.8446,44.9062,362400.0
2013-03-25 10:30:00,51.1,51.1,50.12,50.73,1053600.0,44.9237,44.9237,44.0622,44.5985,1053600.0
2013-03-25 10:40:00,50.73,50.95,50.63,50.77,490300.0,44.5985,44.7919,44.5105,44.6336,490300.0
2013-03-25 10:50:00,50.75,51.15,50.61,50.67,168700.0,44.616,44.9677,44.493,44.5457,168700.0
2013-03-25 11:00:00,50.67,50.75,50.34,50.59,220800.0,44.5457,44.616,44.2556,44.4754,220800.0
2013-03-25 11:10:00,50.58,50.69,50.35,50.41,162900.0,44.4666,44.5633,44.2644,44.3171,162900.0
2013-03-25 11:20:00,50.4,50.51,50.19,50.38,143700.0,44.3083,44.405,44.1237,44.2908,143700.0
2013-03-25 11:30:00,50.36,50.55,50.34,50.49,144300.0,44.2732,44.4402,44.2556,44.3875,144300.0
2013-03-25 11:40:00,50.49,50.49,49.84,50.05,253100.0,44.3875,44.3875,43.816,44.0006,253100.0
2013-03-25 11:50:00,50.05,50.24,49.93,49.97,197100.0,44.0006,44.1677,43.8952,43.9303,197100.0
2013-03-25 12:00:00,49.96,50.16,49.9,49.94,172200.0,43.9215,44.0974,43.8688,43.9039,172200.0
2013-03-25 12:10:00,49.93,50.13,49.85,50.03,182400.0,43.8952,44.071,43.8248,43.9831,182400.0
2013-03-25 12:20:00,50.02,50.15,49.97,50.07,124600.0,43.9743,44.0886,43.9303,44.0182,124600.0
2013-03-25 12:30:00,50.07,50.2,50.04,50.16,179700.0,44.0182,44.1325,43.9919,44.0974,179700.0
2013-03-25 12:40:00,50.16,50.52,50.16,50.52,165600.0,44.0974,44.4138,44.0974,44.4138,165600.0
2013-03-25 12:50:00,50.52,50.64,50.29,50.46,136300.0,44.4138,44.5193,44.2116,44.3611,136300.0
2013-03-25 13:00:00,50.45,50.7,50.38,50.66,139100.0,44.3523,44.5721,44.2908,44.5369,139100.0
2013-03-25 13:10:00,50.63,50.68,50.55,50.58,52100.0,44.5105,44.5545,44.4402,44.4666,52100.0
2013-03-25 13:20:00,50.57,50.96,50.56,50.92,138200.0,44.4578,44.8007,44.449,44.7655,138200.0
2013-03-25 13:30:00,50.91,50.91,50.68,50.83,74200.0,44.7567,44.7567,44.5545,44.6864,74200.0
2013-03-25 13:40:00,50.83,50.91,50.75,50.86,53800.0,44.6864,44.7567,44.616,44.7127,53800.0
2013-03-25 13:50:00,50.91,51.08,50.87,50.98,137400.0,44.7567,44.9062,44.7215,44.8182,137400.0
2013-03-25 14:00:00,50.97,51.02,50.86,50.96,63600.0,44.8094,44.8534,44.7127,44.8007,63600.0
2013-03-25 14:10:00,50.94,50.95,50.84,50.93,44600.0,44.7831,44.7919,44.6952,44.7743,44600.0
2013-03-25 14:20:00,50.93,50.99,50.87,50.9,50700.0,44.7743,44.827,44.7215,44.7479,50700.0
2013-03-25 14:30:00,50.9,50.99,50.72,50.77,81500.0,44.7479,44.827,44.5897,44.6336,81500.0
2013-03-25 14:40:00,50.78,50.86,50.66,50.81,81400.0,44.6424,44.7127,44.5369,44.6688,81400.0
2013-03-25 14:50:00,50.82,50.84,50.73,50.82,50300.0,44.6776,44.6952,44.5985,44.6776,50300.0
2013-03-25 15:00:00,50.83,50.88,50.77,50.79,86100.0,44.6864,44.7303,44.6336,44.6512,86100.0
2013-03-25 15:10:00,50.8,51.05,50.77,50.91,116500.0,44.66,44.8798,44.6336,44.7567,116500.0
2013-03-25 15:20:00,50.91,51.03,50.86,50.98,103000.0,44.7567,44.8622,44.7127,44.8182,103000.0
2013-03-25 15:30:00,50.99,51.01,50.91,50.98,207900.0,44.827,44.8446,44.7567,44.8182,207900.0
2013-03-25 15:40:00,50.98,50.99,50.84,50.89,209700.0,44.8182,44.827,44.6952,44.7391,209700.0
2013-03-25 15:50:00,50.89,51.23,50.82,51.12,499300.0,44.7391,45.038,44.6776,44.9413,499300.0
2013-03-26 09:30:00,51.17,51.73,51.17,51.57,193400.0,44.9853,45.4776,44.9853,45.3369,193400.0
2013-03-26 09:40:00,51.58,51.65,51.37,51.56,92900.0,45.3457,45.4073,45.1611,45.3281,92900.0
2013-03-26 09:50:00,51.55,51.69,51.45,51.66,132200.0,45.3193,45.4424,45.2314,45.4161,132200.0
2013-03-26 10:00:00,51.61,51.69,51.56,51.68,101200.0,45.3721,45.4424,45.3281,45.4336,101200.0
2013-03-26 10:10:00,51.68,51.96,51.66,51.76,186900.0,45.4336,45.6798,45.4161,45.504,186900.0
2013-03-26 10:20:00,51.76,51.85,51.69,51.75,85900.0,45.504,45.5831,45.4424,45.4952,85900.0
2013-03-26 10:30:00,51.76,51.8,51.68,51.71,83700.0,45.504,45.5391,45.4336,45.46,83700.0
2013-03-26 10:40:00,51.7,51.73,51.65,51.7,56800.0,45.4512,45.4776,45.4073,45.4512,56800.0
2013-03-26 10:50:00,51.7,51.87,51.68,51.7,60900.0,45.4512,45.6007,45.4336,45.4512,60900.0
2013-03-26 11:00:00,51.71,51.75,51.69,51.72,72700.0,45.46,45.4952,45.4424,45.4688,72700.0
2013-03-26 11:10:00,51.72,51.72,51.55,51.58,129200.0,45.4688,45.4688,45.3193,45.3457,129200.0
2013-03-26 11:20:00,51.56,51.57,51.46,51.5,102300.0,45.3281,45.3369,45.2402,45.2754,102300.0
2013-03-26 11:30:00,51.5,51.65,51.48,51.6,64600.0,45.2754,45.4073,45.2578,45.3633,64600.0
2013-03-26 11:40:00,51.6,51.64,51.53,51.6,72900.0,45.3633,45.3985,45.3018,45.3633,72900.0
2013-03-26 11:50:00,51.59,51.61,51.54,51.56,58900.0,45.3545,45.3721,45.3106,45.3281,58900.0
2013-03-26 12:00:00,51.56,51.7,51.52,51.63,109200.0,45.3281,45.4512,45.293,45.3897,109200.0
2013-03-26 12:10:00,51.63,51.7,51.58,51.69,55600.0,45.3897,45.4512,45.3457,45.4424,55600.0
2013-03-26 12:20:00,51.69,51.7,51.64,51.66,43500.0,45.4424,45.4512,45.3985,45.4161,43500.0
2013-03-26 12:30:00,51.66,51.69,51.65,51.67,41000.0,45.4161,45.4424,45.4073,45.4248,41000.0
2013-03-26 12:40:00,51.66,51.69,51.64,51.68,40000.0,45.4161,45.4424,45.3985,45.4336,40000.0
2013-03-26 12:50:00,51.66,51.8,51.64,51.8,39500.0,45.4161,45.5391,45.3985,45.5391,39500.0
2013-03-26 13:00:00,51.81,51.82,51.71,51.72,34100.0,45.5479,45.5567,45.46,45.4688,34100.0
2013-03-26 13:10:00,51.72,51.74,51.66,51.69,15500.0,45.4688,45.4864,45.4161,45.4424,15500.0
2013-03-26 13:20:00,51.7,51.75,51.68,51.71,24600.0,45.4512,45.4952,45.4336,45.46,24600.0
2013-03-26 13:30:00,51.7,51.83,51.7,51.82,53300.0,45.4512,45.5655,45.4512,45.5567,53300.0
2013-03-26 13:40:00,51.82,51.9,51.75,51.89,66800.0,45.5567,45.627,45.4952,45.6183,66800.0
2013-03-26 13:50:00,51.87,51.91,51.84,51.85,44900.0,45.6007,45.6358,45.5743,45.5831,44900.0
2013-03-26 14:00:00,51.84,51.9,51.84,51.86,93600.0,45.5743,45.627,45.5743,45.5919,93600.0
2013-03-26 14:10:00,51.85,52.18,51.85,52.15,318100.0,45.5831,45.8732,45.5831,45.8468,318100.0
2013-03-26 14:20:00,52.14,52.17,52.08,52.13,94900.0,45.838,45.8644,45.7853,45.8292,94900.0
2013-03-26 14:30:00,52.14,52.23,52.09,52.14,104700.0,45.838,45.9172,45.7941,45.838,104700.0
2013-03-26 14:40:00,52.14,52.19,52.02,52.03,111000.0,45.838,45.882,45.7325,45.7413,111000.0
2013-03-26 14:50:00,52.03,52.13,51.95,51.98,87600.0,45.7413,45.8292,45.671,45.6974,87600.0
2013-03-26 15:00:00,51.97,52.05,51.91,52.04,97100.0,45.6886,45.7589,45.6358,45.7501,97100.0
2013-03-26 15:10:00,52.03,52.06,51.94,52.0,94200.0,45.7413,45.7677,45.6622,45.715,94200.0
2013-03-26 15:20:00,52.0,52.1,51.99,52.06,99900.0,45.715,45.8029,45.7062,45.7677,99900.0
2013-03-26 15:30:00,52.06,52.23,52.01,52.2,138700.0,45.7677,45.9172,45.7237,45.8908,138700.0
2013-03-26 15:40:00,52.21,52.3,52.14,52.29,232100.0,45.8996,45.9787,45.838,45.9699,232100.0
2013-03-26 15:50:00,52.28,52.3,52.12,52.22,423900.0,45.9611,45.9787,45.8205,45.9084,423900.0
2013-03-27 09:30:00,50.88,51.5,50.77,51.31,499300.0,44.7303,45.2754,44.6336,45.1084,499300.0
2013-03-27 09:40:00,51.32,51.37,51.07,51.11,239500.0,45.1171,45.1611,44.8974,44.9325,239500.0
2013-03-27 09:50:00,51.08,51.12,50.89,50.95,383500.0,44.9062,44.9413,44.7391,44.7919,383500.0
2013-03-27 10:00:00,50.94,51.27,50.81,51.24,325800.0,44.7831,45.0732,44.6688,45.0468,325800.0
2013-03-27 10:10:00,51.24,51.56,51.21,51.41,266900.0,45.0468,45.3281,45.0204,45.1963,266900.0
2013-03-27 10:20:00,51.41,51.42,51.19,51.24,170200.0,45.1963,45.2051,45.0029,45.0468,170200.0
2013-03-27 10:30:00,51.23,51.45,51.23,51.45,209200.0,45.038,45.2314,45.038,45.2314,209200.0
2013-03-27 10:40:00,51.45,51.52,51.36,51.37,105700.0,45.2314,45.293,45.1523,45.1611,105700.0
2013-03-27 10:50:00,51.37,51.41,51.06,51.08,138300.0,45.1611,45.1963,44.8886,44.9062,138300.0
2013-03-27 11:00:00,51.08,51.24,51.01,51.21,233500.0,44.9062,45.0468,44.8446,45.0204,233500.0
2013-03-27 11:10:00,51.21,51.39,51.21,51.28,81300.0,45.0204,45.1787,45.0204,45.082,81300.0
2013-03-27 11:20:00,51.27,51.32,51.2,51.21,64900.0,45.0732,45.1171,45.0117,45.0204,64900.0
2013-03-27 11:30:00,51.21,51.35,51.19,51.35,79600.0,45.0204,45.1435,45.0029,45.1435,79600.0
2013-03-27 11:40:00,51.35,51.41,51.3,51.36,48600.0,45.1435,45.1963,45.0996,45.1523,48600.0
2013-03-27 11:50:00,51.38,51.41,51.26,51.39,94000.0,45.1699,45.1963,45.0644,45.1787,94000.0
2013-03-27 12:00:00,51.38,51.47,51.24,51.24,103900.0,45.1699,45.249,45.0468,45.0468,103900.0
2013-03-27 12:10:00,51.24,51.26,51.19,51.22,91200.0,45.0468,45.0644,45.0029,45.0292,91200.0
2013-03-27 12:20:00,51.22,51.29,51.2,51.23,49100.0,45.0292,45.0908,45.0117,45.038,49100.0
2013-03-27 12:30:00,51.23,51.25,51.13,51.15,141400.0,45.038,45.0556,44.9501,44.9677,141400.0
2013-03-27 12:40:00,51.14,51.14,50.94,51.0,140600.0,44.9589,44.9589,44.7831,44.8358,140600.0
2013-03-27 12:50:00,50.99,51.09,50.89,51.09,143200.0,44.827,44.9149,44.7391,44.9149,143200.0
2013-03-27 13:00:00,51.09,51.1,51.02,51.05,33800.0,44.9149,44.9237,44.8534,44.8798,33800.0
2013-03-27 13:10:00,51.05,51.17,51.03,51.09,70900.0,44.8798,44.9853,44.8622,44.9149,70900.0
2013-03-27 13:20:00,51.09,51.11,51.0,51.04,55000.0,44.9149,44.9325,44.8358,44.871,55000.0
2013-03-27 13:30:00,51.04,51.12,50.97,51.0,84500.0,44.871,44.9413,44.8094,44.8358,84500.0
2013-03-27 13:40:00,51.0,51.04,51.0,51.0,100500.0,44.8358,44.871,44.8358,44.8358,100500.0
2013-03-27 13:50:00,51.0,51.06,50.99,51.0,82000.0,44.8358,44.8886,44.827,44.8358,82000.0
2013-03-27 14:00:00,51.0,51.01,50.93,50.94,159500.0,44.8358,44.8446,44.7743,44.7831,159500.0
2013-03-27 14:10:00,50.94,50.96,50.88,50.88,147600.0,44.7831,44.8007,44.7303,44.7303,147600.0
2013-03-27 14:20:00,50.88,50.88,50.75,50.79,207400.0,44.7303,44.7303,44.616,44.6512,207400.0
2013-03-27 14:30:00,50.8,50.84,50.7,50.7,241900.0,44.66,44.6952,44.5721,44.5721,241900.0
2013-03-27 14:40:00,50.7,50.76,50.69,50.73,113500.0,44.5721,44.6248,44.5633,44.5985,113500.0
2013-03-27 14:50:00,50.72,50.75,50.6,50.62,145800.0,44.5897,44.616,44.4842,44.5018,145800.0
2013-03-27 15:00:00,50.62,50.86,50.6,50.78,291000.0,44.5018,44.7127,44.4842,44.6424,291000.0
2013-03-27 15:10:00,50.78,50.92,50.73,50.92,280700.0,44.6424,44.7655,44.5985,44.7655,280700.0
2013-03-27 15:20:00,50.92,51.05,50.85,51.0,198500.0,44.7655,44.8798,44.704,44.8358,198500.0
2013-03-27 15:30:00,51.0,51.13,51.0,51.02,284900.0,44.8358,44.9501,44.8358,44.8534,284900.0
2013-03-27 15:40:00,51.02,51.02,50.77,50.8,409800.0,44.8534,44.8534,44.6336,44.66,409800.0
2013-03-27 15:50:00,50.79,50.97,50.75,50.97,830300.0,44.6512,44.8094,44.616,44.8094,830300.0
2013-03-28 09:30:00,50.29,50.56,50.24,50.51,4833300.0,44.2116,44.449,44.1677,44.405,4833300.0
2013-03-28 09:40:00,50.51,50.52,50.36,50.48,1410100.0,44.405,44.4138,44.2732,44.3787,1410100.0
2013-03-28 09:50:00,50.48,50.55,50.39,50.53,1308600.0,44.3787,44.4402,44.2996,44.4226,1308600.0
2013-03-28 10:00:00,50.52,50.72,50.49,50.64,1137900.0,44.4138,44.5897,44.3875,44.5193,1137900.0
2013-03-28 10:10:00,50.64,50.66,50.47,50.52,526900.0,44.5193,44.5369,44.3699,44.4138,526900.0
2013-03-28 10:20:00,50.53,50.66,50.51,50.58,531700.0,44.4226,44.5369,44.405,44.4666,531700.0
2013-03-28 10:30:00,50.58,50.6,50.52,50.52,410700.0,44.4666,44.4842,44.4138,44.4138,410700.0
2013-03-28 10:40:00,50.52,50.59,50.5,50.54,364100.0,44.4138,44.4754,44.3963,44.4314,364100.0
2013-03-28 10:50:00,50.54,50.62,50.51,50.57,434300.0,44.4314,44.5018,44.405,44.4578,434300.0
2013-03-28 11:00:00,50.57,50.59,50.54,50.55,344400.0,44.4578,44.4754,44.4314,44.4402,344400.0
2013-03-28 11:10:00,50.55,50.56,50.45,50.47,363100.0,44.4402,44.449,44.3523,44.3699,363100.0
2013-03-28 11:20:00,50.47,50.51,50.41,50.49,281200.0,44.3699,44.405,44.3171,44.3875,281200.0
2013-03-28 11:30:00,50.49,50.54,50.39,50.43,306100.0,44.3875,44.4314,44.2996,44.3347,306100.0
2013-03-28 11:40:00,50.42,50.45,50.35,50.39,255600.0,44.3259,44.3523,44.2644,44.2996,255600.0
2013-03-28 11:50:00,50.39,50.49,50.38,50.46,304700.0,44.2996,44.3875,44.2908,44.3611,304700.0
2013-03-28 12:00:00,50.47,50.51,50.46,50.47,184600.0,44.3699,44.405,44.3611,44.3699,184600.0
2013-03-28 12:10:00,50.46,50.49,50.39,50.4,218800.0,44.3611,44.3875,44.2996,44.3083,218800.0
2013-03-28 12:20:00,50.4,50.42,50.37,50.4,213400.0,44.3083,44.3259,44.282,44.3083,213400.0
2013-03-28 12:30:00,50.41,50.47,50.4,50.44,152400.0,44.3171,44.3699,44.3083,44.3435,152400.0
2013-03-28 12:40:00,50.43,50.49,50.41,50.43,112300.0,44.3347,44.3875,44.3171,44.3347,112300.0
2013-03-28 12:50:00,50.43,50.44,50.26,50.3,411000.0,44.3347,44.3435,44.1853,44.2204,411000.0
2013-03-28 13:00:00,50.31,50.35,50.29,50.3,202900.0,44.2292,44.2644,44.2116,44.2204,202900.0
2013-03-28 13:10:00,50.3,50.35,50.29,50.34,142600.0,44.2204,44.2644,44.2116,44.2556,142600.0
2013-03-28 13:20:00,50.34,50.34,50.29,50.3,108200.0,44.2556,44.2556,44.2116,44.2204,108200.0
2013-03-28 13:30:00,50.3,50.34,50.29,50.3,249500.0,44.2204,44.2556,44.2116,44.2204,249500.0
2013-03-28 13:40:00,50.3,50.36,50.28,50.36,218800.0,44.2204,44.2732,44.2028,44.2732,218800.0
2013-03-28 13:50:00,50.35,50.42,50.33,50.4,222800.0,44.2644,44.3259,44.2468,44.3083,222800.0
2013-03-28 14:00:00,50.4,50.44,50.33,50.35,196200.0,44.3083,44.3435,44.2468,44.2644,196200.0
2013-03-28 14:10:00,50.36,50.43,50.31,50.39,180800.0,44.2732,44.3347,44.2292,44.2996,180800.0
2013-03-28 14:20:00,50.4,50.48,50.38,50.48,314500.0,44.3083,44.3787,44.2908,44.3787,314500.0
2013-03-28 14:30:00,50.48,50.48,50.39,50.41,295100.0,44.3787,44.3787,44.2996,44.3171,295100.0
2013-03-28 14:40:00,50.41,50.41,50.36,50.4,124800.0,44.3171,44.3171,44.2732,44.3083,124800.0
2013-03-28 14:50:00,50.4,50.41,50.37,50.39,332400.0,44.3083,44.3171,44.282,44.2996,332400.0
2013-03-28 15:00:00,50.4,50.52,50.38,50.51,705300.0,44.3083,44.4138,44.2908,44.405,705300.0
2013-03-28 15:10:00,50.5,50.51,50.43,50.46,195000.0,44.3963,44.405,44.3347,44.3611,195000.0
2013-03-28 15:20:00,50.45,50.51,50.38,50.38,301200.0,44.3523,44.405,44.2908,44.2908,301200.0
2013-03-28 15:30:00,50.38,50.42,50.36,50.39,380300.0,44.2908,44.3259,44.2732,44.2996,380300.0
2013-03-28 15:40:00,50.39,50.47,50.38,50.41,610800.0,44.2996,44.3699,44.2908,44.3171,610800.0
2013-03-28 15:50:00,50.41,50.53,50.32,50.46,2046800.0,44.3171,44.4226,44.238,44.3611,2046800.0
2013-04-01 09:30:00,50.78,50.87,50.65,50.74,641600.0,44.6424,44.7215,44.5281,44.6072,641600.0
2013-04-01 09:40:00,50.75,50.79,50.25,50.64,427000.0,44.616,44.6512,44.1765,44.5193,427000.0
2013-04-01 09:50:00,50.62,50.68,50.58,50.64,137700.0,44.5018,44.5545,44.4666,44.5193,137700.0
2013-04-01 10:00:00,50.64,50.67,50.5,50.5,232700.0,44.5193,44.5457,44.3963,44.3963,232700.0
2013-04-01 10:10:00,50.51,50.69,50.5,50.64,176900.0,44.405,44.5633,44.3963,44.5193,176900.0
2013-04-01 10:20:00,50.64,50.71,50.58,50.71,201100.0,44.5193,44.5809,44.4666,44.5809,201100.0
2013-04-01 10:30:00,50.71,50.73,50.58,50.58,114500.0,44.5809,44.5985,44.4666,44.4666,114500.0
2013-04-01 10:40:00,50.58,50.59,50.52,50.55,85800.0,44.4666,44.4754,44.4138,44.4402,85800.0
2013-04-01 10:50:00,50.55,50.56,50.47,50.5,150800.0,44.4402,44.449,44.3699,44.3963,150800.0
2013-04-01 11:00:00,50.5,50.55,50.49,50.52,109500.0,44.3963,44.4402,44.3875,44.4138,109500.0
2013-04-01 11:10:00,50.53,50.56,50.52,50.55,100400.0,44.4226,44.449,44.4138,44.4402,100400.0
2013-04-01 11:20:00,50.55,50.61,50.55,50.6,93100.0,44.4402,44.493,44.4402,44.4842,93100.0
2013-04-01 11:30:00,50.61,50.65,50.56,50.56,78900.0,44.493,44.5281,44.449,44.449,78900.0
2013-04-01 11:40:00,50.57,50.66,50.55,50.64,107900.0,44.4578,44.5369,44.4402,44.5193,107900.0
2013-04-01 11:50:00,50.64,50.71,50.63,50.64,109100.0,44.5193,44.5809,44.5105,44.5193,109100.0
2013-04-01 12:00:00,50.64,50.71,50.63,50.69,75500.0,44.5193,44.5809,44.5105,44.5633,75500.0
2013-04-01 12:10:00,50.7,50.72,50.66,50.69,44700.0,44.5721,44.5897,44.5369,44.5633,44700.0
2013-04-01 12:20:00,50.7,50.7,50.6,50.62,72300.0,44.5721,44.5721,44.4842,44.5018,72300.0
2013-04-01 12:30:00,50.63,50.66,50.58,50.66,45800.0,44.5105,44.5369,44.4666,44.5369,45800.0
2013-04-01 12:40:00,50.66,50.73,50.66,50.71,60100.0,44.5369,44.5985,44.5369,44.5809,60100.0
2013-04-01 12:50:00,50.71,50.75,50.71,50.75,60000.0,44.5809,44.616,44.5809,44.616,60000.0
2013-04-01 13:00:00,50.74,50.76,50.72,50.75,96700.0,44.6072,44.6248,44.5897,44.616,96700.0
2013-04-01 13:10:00,50.75,50.75,50.7,50.71,77700.0,44.616,44.616,44.5721,44.5809,77700.0
2013-04-01 13:20:00,50.7,50.72,50.64,50.65,71900.0,44.5721,44.5897,44.5193,44.5281,71900.0
2013-04-01 13:30:00,50.65,50.68,50.62,50.65,61100.0,44.5281,44.5545,44.5018,44.5281,61100.0
2013-04-01 13:40:00,50.65,50.67,50.62,50.66,54300.0,44.5281,44.5457,44.5018,44.5369,54300.0
2013-04-01 13:50:00,50.67,50.69,50.6,50.63,60400.0,44.5457,44.5633,44.4842,44.5105,60400.0
2013-04-01 14:00:00,50.64,50.68,50.63,50.67,48100.0,44.5193,44.5545,44.5105,44.5457,48100.0
2013-04-01 14:10:00,50.67,50.68,50.61,50.62,54600.0,44.5457,44.5545,44.493,44.5018,54600.0
2013-04-01 14:20:00,50.62,50.67,50.61,50.65,38100.0,44.5018,44.5457,44.493,44.5281,38100.0
2013-04-01 14:30:00,50.64,50.66,50.57,50.57,53000.0,44.5193,44.5369,44.4578,44.4578,53000.0
2013-04-01 14:40:00,50.56,50.64,50.56,50.64,57600.0,44.449,44.5193,44.449,44.5193,57600.0
2013-04-01 14:50:00,50.64,50.68,50.59,50.59,58400.0,44.5193,44.5545,44.4754,44.4754,58400.0
2013-04-01 15:00:00,50.59,50.67,50.59,50.63,72100.0,44.4754,44.5457,44.4754,44.5105,72100.0
2013-04-01 15:10:00,50.64,50.67,50.61,50.62,107200.0,44.5193,44.5457,44.493,44.5018,107200.0
2013-04-01 15:20:00,50.63,50.64,50.59,50.61,97600.0,44.5105,44.5193,44.4754,44.493,97600.0
2013-04-01 15:30:00,50.61,50.64,50.51,50.55,136500.0,44.493,44.5193,44.405,44.4402,136500.0
2013-04-01 15:40:00,50.55,50.65,50.55,50.61,212500.0,44.4402,44.5281,44.4402,44.493,212500.0
2013-04-01 15:50:00,50.6,50.66,50.6,50.62,248100.0,44.4842,44.5369,44.4842,44.5018,248100.0
2013-04-02 09:30:00,50.73,50.76,50.52,50.73,286700.0,44.5985,44.6248,44.4138,44.5985,286700.0
2013-04-02 09:40:00,50.74,50.75,50.52,50.55,159000.0,44.6072,44.616,44.4138,44.4402,159000.0
2013-04-02 09:50:00,50.55,50.65,50.54,50.56,96700.0,44.4402,44.5281,44.4314,44.449,96700.0
2013-04-02 10:00:00,50.56,50.66,50.5,50.51,121700.0,44.449,44.5369,44.3963,44.405,121700.0
2013-04-02 10:10:00,50.51,50.59,50.5,50.52,72000.0,44.405,44.4754,44.3963,44.4138,72000.0
2013-04-02 10:20:00,50.52,50.62,50.52,50.62,64300.0,44.4138,44.5018,44.4138,44.5018,64300.0
2013-04-02 10:30:00,50.62,50.63,50.58,50.62,91500.0,44.5018,44.5105,44.4666,44.5018,91500.0
2013-04-02 10:40:00,50.61,50.62,50.58,50.59,65200.0,44.493,44.5018,44.4666,44.4754,65200.0
2013-04-02 10:50:00,50.59,50.65,50.59,50.64,69700.0,44.4754,44.5281,44.4754,44.5193,69700.0
2013-04-02 11:00:00,50.64,50.65,50.61,50.62,51000.0,44.5193,44.5281,44.493,44.5018,51000.0
2013-04-02 11:10:00,50.62,50.64,50.56,50.59,73500.0,44.5018,44.5193,44.449,44.4754,73500.0
2013-04-02 11:20:00,50.59,50.61,50.55,50.57,76000.0,44.4754,44.493,44.4402,44.4578,76000.0
2013-04-02 11:30:00,50.57,50.61,50.54,50.54,33100.0,44.4578,44.493,44.4314,44.4314,33100.0
2013-04-02 11:40:00,50.54,50.54,50.44,50.44,47400.0,44.4314,44.4314,44.3435,44.3435,47400.0
2013-04-02 11:50:00,50.44,50.48,50.4,50.4,40900.0,44.3435,44.3787,44.3083,44.3083,40900.0
2013-04-02 12:00:00,50.41,50.46,50.4,50.45,30800.0,44.3171,44.3611,44.3083,44.3523,30800.0
2013-04-02 12:10:00,50.45,50.5,50.44,50.5,22000.0,44.3523,44.3963,44.3435,44.3963,22000.0
2013-04-02 12:20:00,50.49,50.59,50.49,50.59,33300.0,44.3875,44.4754,44.3875,44.4754,33300.0
2013-04-02 12:30:00,50.59,50.61,50.58,50.59,52200.0,44.4754,44.493,44.4666,44.4754,52200.0
2013-04-02 12:40:00,50.59,50.62,50.58,50.61,43700.0,44.4754,44.5018,44.4666,44.493,43700.0
2013-04-02 12:50:00,50.61,50.62,50.59,50.59,61000.0,44.493,44.5018,44.4754,44.4754,61000.0
2013-04-02 13:00:00,50.6,50.6,50.57,50.58,54600.0,44.4842,44.4842,44.4578,44.4666,54600.0
2013-04-02 13:10:00,50.59,50.6,50.57,50.59,16100.0,44.4754,44.4842,44.4578,44.4754,16100.0
2013-04-02 13:20:00,50.59,50.59,50.5,50.5,58300.0,44.4754,44.4754,44.3963,44.3963,58300.0
2013-04-02 13:30:00,50.49,50.55,50.48,50.53,34200.0,44.3875,44.4402,44.3787,44.4226,34200.0
2013-04-02 13:40:00,50.52,50.57,50.51,50.57,24500.0,44.4138,44.4578,44.405,44.4578,24500.0
2013-04-02 13:50:00,50.57,50.58,50.52,50.54,33600.0,44.4578,44.4666,44.4138,44.4314,33600.0
2013-04-02 14:00:00,50.54,50.59,50.53,50.59,63700.0,44.4314,44.4754,44.4226,44.4754,63700.0
2013-04-02 14:10:00,50.59,50.6,50.58,50.58,45700.0,44.4754,44.4842,44.4666,44.4666,45700.0
2013-04-02 14:20:00,50.59,50.6,50.52,50.56,60700.0,44.4754,44.4842,44.4138,44.449,60700.0
2013-04-02 14:30:00,50.55,50.56,50.48,50.54,50400.0,44.4402,44.449,44.3787,44.4314,50400.0
2013-04-02 14:40:00,50.54,50.57,50.5,50.52,90800.0,44.4314,44.4578,44.3963,44.4138,90800.0
2013-04-02 14:50:00,50.52,50.57,50.52,50.55,51100.0,44.4138,44.4578,44.4138,44.4402,51100.0
2013-04-02 15:00:00,50.54,50.6,50.53,50.58,65700.0,44.4314,44.4842,44.4226,44.4666,65700.0
2013-04-02 15:10:00,50.57,50.59,50.51,50.51,60400.0,44.4578,44.4754,44.405,44.405,60400.0
2013-04-02 15:20:00,50.51,50.53,50.48,50.5,41700.0,44.405,44.4226,44.3787,44.3963,41700.0
2013-04-02 15:30:00,50.5,50.52,50.46,50.5,33500.0,44.3963,44.4138,44.3611,44.3963,33500.0
2013-04-02 15:40:00,50.51,50.51,50.41,50.44,83100.0,44.405,44.405,44.3171,44.3435,83100.0
2013-04-02 15:50:00,50.44,50.53,50.43,50.51,163700.0,44.3435,44.4226,44.3347,44.405,163700.0
2013-04-03 09:30:00,50.68,50.73,50.53,50.55,144700.0,44.5545,44.5985,44.4226,44.4402,144700.0
2013-04-03 09:40:00,50.55,50.55,50.2,50.26,122600.0,44.4402,44.4402,44.1325,44.1853,122600.0
2013-04-03 09:50:00,50.27,50.36,50.22,50.29,113700.0,44.1941,44.2732,44.1501,44.2116,113700.0
2013-04-03 10:00:00,50.28,50.35,50.15,50.32,75100.0,44.2028,44.2644,44.0886,44.238,75100.0
2013-04-03 10:10:00,50.32,50.34,50.24,50.25,58000.0,44.238,44.2556,44.1677,44.1765,58000.0
2013-04-03 10:20:00,50.25,50.27,50.21,50.27,70400.0,44.1765,44.1941,44.1413,44.1941,70400.0
2013-04-03 10:30:00,50.27,50.37,50.25,50.34,58800.0,44.1941,44.282,44.1765,44.2556,58800.0
2013-04-03 10:40:00,50.36,50.44,50.35,50.42,44100.0,44.2732,44.3435,44.2644,44.3259,44100.0
2013-04-03 10:50:00,50.42,50.47,50.33,50.33,56200.0,44.3259,44.3699,44.2468,44.2468,56200.0
2013-04-03 11:00:00,50.35,50.38,50.3,50.34,51700.0,44.2644,44.2908,44.2204,44.2556,51700.0
2013-04-03 11:10:00,50.33,50.47,50.3,50.46,77400.0,44.2468,44.3699,44.2204,44.3611,77400.0
2013-04-03 11:20:00,50.47,50.5,50.35,50.36,66700.0,44.3699,44.3963,44.2644,44.2732,66700.0
2013-04-03 11:30:00,50.36,50.36,50.23,50.25,48800.0,44.2732,44.2732,44.1589,44.1765,48800.0
2013-04-03 11:40:00,50.25,50.34,50.2,50.33,69400.0,44.1765,44.2556,44.1325,44.2468,69400.0
2013-04-03 11:50:00,50.33,50.33,50.23,50.23,52600.0,44.2468,44.2468,44.1589,44.1589,52600.0
2013-04-03 12:00:00,50.23,50.3,50.23,50.23,41700.0,44.1589,44.2204,44.1589,44.1589,41700.0
2013-04-03 12:10:00,50.23,50.24,50.16,50.16,39100.0,44.1589,44.1677,44.0974,44.0974,39100.0
2013-04-03 12:20:00,50.17,50.22,50.14,50.16,34400.0,44.1061,44.1501,44.0798,44.0974,34400.0
2013-04-03 12:30:00,50.16,50.24,50.16,50.24,37200.0,44.0974,44.1677,44.0974,44.1677,37200.0
2013-04-03 12:40:00,50.24,50.24,50.16,50.19,27800.0,44.1677,44.1677,44.0974,44.1237,27800.0
2013-04-03 12:50:00,50.18,50.3,50.15,50.28,31300.0,44.1149,44.2204,44.0886,44.2028,31300.0
2013-04-03 13:00:00,50.27,50.28,50.22,50.25,26500.0,44.1941,44.2028,44.1501,44.1765,26500.0
2013-04-03 13:10:00,50.25,50.3,50.18,50.27,31800.0,44.1765,44.2204,44.1149,44.1941,31800.0
2013-04-03 13:20:00,50.27,50.3,50.11,50.12,70100.0,44.1941,44.2204,44.0534,44.0622,70100.0
2013-04-03 13:30:00,50.12,50.14,50.04,50.11,127800.0,44.0622,44.0798,43.9919,44.0534,127800.0
2013-04-03 13:40:00,50.12,50.19,50.12,50.15,40100.0,44.0622,44.1237,44.0622,44.0886,40100.0
2013-04-03 13:50:00,50.15,50.18,50.12,50.15,44000.0,44.0886,44.1149,44.0622,44.0886,44000.0
2013-04-03 14:00:00,50.13,50.24,50.13,50.22,62100.0,44.071,44.1677,44.071,44.1501,62100.0
2013-04-03 14:10:00,50.22,50.28,50.19,50.24,36000.0,44.1501,44.2028,44.1237,44.1677,36000.0
2013-04-03 14:20:00,50.25,50.26,50.19,50.23,37500.0,44.1765,44.1853,44.1237,44.1589,37500.0
2013-04-03 14:30:00,50.23,50.26,50.21,50.26,40500.0,44.1589,44.1853,44.1413,44.1853,40500.0
2013-04-03 14:40:00,50.26,50.33,50.26,50.32,52000.0,44.1853,44.2468,44.1853,44.238,52000.0
2013-04-03 14:50:00,50.32,50.34,50.24,50.27,52300.0,44.238,44.2556,44.1677,44.1941,52300.0
2013-04-03 15:00:00,50.27,50.29,50.19,50.23,62500.0,44.1941,44.2116,44.1237,44.1589,62500.0
2013-04-03 15:10:00,50.23,50.23,50.15,50.16,61600.0,44.1589,44.1589,44.0886,44.0974,61600.0
2013-04-03 15:20:00,50.16,50.18,50.15,50.16,60800.0,44.0974,44.1149,44.0886,44.0974,60800.0
2013-04-03 15:30:00,50.15,50.16,50.07,50.12,116700.0,44.0886,44.0974,44.0182,44.0622,116700.0
2013-04-03 15:40:00,50.12,50.21,50.08,50.2,147000.0,44.0622,44.1413,44.027,44.1325,147000.0
2013-04-03 15:50:00,50.19,50.23,50.12,50.14,203700.0,44.1237,44.1589,44.0622,44.0798,203700.0
2013-04-04 09:30:00,50.22,50.46,50.17,50.34,130900.0,44.1501,44.3611,44.1061,44.2556,130900.0
2013-04-04 09:40:00,50.35,50.45,50.28,50.3,105800.0,44.2644,44.3523,44.2028,44.2204,105800.0
2013-04-04 09:50:00,50.3,50.39,50.23,50.34,81300.0,44.2204,44.2996,44.1589,44.2556,81300.0
2013-04-04 10:00:00,50.34,50.34,50.17,50.17,65700.0,44.2556,44.2556,44.1061,44.1061,65700.0
2013-04-04 10:10:00,50.18,50.35,50.18,50.3,57400.0,44.1149,44.2644,44.1149,44.2204,57400.0
2013-04-04 10:20:00,50.31,50.33,50.13,50.16,83100.0,44.2292,44.2468,44.071,44.0974,83100.0
2013-04-04 10:30:00,50.16,50.27,50.14,50.21,69000.0,44.0974,44.1941,44.0798,44.1413,69000.0
2013-04-04 10:40:00,50.21,50.33,50.19,50.3,58000.0,44.1413,44.2468,44.1237,44.2204,58000.0
2013-04-04 10:50:00,50.3,50.33,50.2,50.23,83400.0,44.2204,44.2468,44.1325,44.1589,83400.0
2013-04-04 11:00:00,50.23,50.38,50.23,50.38,47100.0,44.1589,44.2908,44.1589,44.2908,47100.0
2013-04-04 11:10:00,50.37,50.41,50.36,50.4,60000.0,44.282,44.3171,44.2732,44.3083,60000.0
2013-04-04 11:20:00,50.4,50.43,50.38,50.4,63600.0,44.3083,44.3347,44.2908,44.3083,63600.0
2013-04-04 11:30:00,50.39,50.42,50.34,50.41,52100.0,44.2996,44.3259,44.2556,44.3171,52100.0
2013-04-04 11:40:00,50.42,50.45,50.39,50.42,67300.0,44.3259,44.3523,44.2996,44.3259,67300.0
2013-04-04 11:50:00,50.42,50.43,50.38,50.39,102000.0,44.3259,44.3347,44.2908,44.2996,102000.0
2013-04-04 12:00:00,50.38,50.4,50.32,50.35,43100.0,44.2908,44.3083,44.238,44.2644,43100.0
2013-04-04 12:10:00,50.34,50.38,50.3,50.35,39600.0,44.2556,44.2908,44.2204,44.2644,39600.0
2013-04-04 12:20:00,50.36,50.41,50.36,50.36,29200.0,44.2732,44.3171,44.2732,44.2732,29200.0
2013-04-04 12:30:00,50.36,50.42,50.36,50.39,35900.0,44.2732,44.3259,44.2732,44.2996,35900.0
2013-04-04 12:40:00,50.4,50.47,50.36,50.47,42500.0,44.3083,44.3699,44.2732,44.3699,42500.0
2013-04-04 12:50:00,50.46,50.47,50.42,50.43,35200.0,44.3611,44.3699,44.3259,44.3347,35200.0
2013-04-04 13:00:00,50.44,50.46,50.38,50.44,37700.0,44.3435,44.3611,44.2908,44.3435,37700.0
2013-04-04 13:10:00,50.44,50.46,50.39,50.4,23200.0,44.3435,44.3611,44.2996,44.3083,23200.0
2013-04-04 13:20:00,50.39,50.46,50.39,50.42,41600.0,44.2996,44.3611,44.2996,44.3259,41600.0
2013-04-04 13:30:00,50.43,50.5,50.4,50.5,30400.0,44.3347,44.3963,44.3083,44.3963,30400.0
2013-04-04 13:40:00,50.5,50.57,50.48,50.49,71300.0,44.3963,44.4578,44.3787,44.3875,71300.0
2013-04-04 13:50:00,50.48,50.51,50.46,50.5,30200.0,44.3787,44.405,44.3611,44.3963,30200.0
2013-04-04 14:00:00,50.5,50.5,50.41,50.42,33500.0,44.3963,44.3963,44.3171,44.3259,33500.0
2013-04-04 14:10:00,50.43,50.61,50.43,50.59,38100.0,44.3347,44.493,44.3347,44.4754,38100.0
2013-04-04 14:20:00,50.59,50.66,50.58,50.66,54600.0,44.4754,44.5369,44.4666,44.5369,54600.0
2013-04-04 14:30:00,50.66,50.69,50.6,50.61,72800.0,44.5369,44.5633,44.4842,44.493,72800.0
2013-04-04 14:40:00,50.62,50.64,50.59,50.61,39600.0,44.5018,44.5193,44.4754,44.493,39600.0
2013-04-04 14:50:00,50.61,50.63,50.6,50.62,20300.0,44.493,44.5105,44.4842,44.5018,20300.0
2013-04-04 15:00:00,50.62,50.64,50.58,50.64,55700.0,44.5018,44.5193,44.4666,44.5193,55700.0
2013-04-04 15:10:00,50.64,50.74,50.62,50.68,76700.0,44.5193,44.6072,44.5018,44.5545,76700.0
2013-04-04 15:20:00,50.67,50.68,50.63,50.64,42000.0,44.5457,44.5545,44.5105,44.5193,42000.0
2013-04-04 15:30:00,50.64,50.69,50.62,50.67,139700.0,44.5193,44.5633,44.5018,44.5457,139700.0
2013-04-04 15:40:00,50.67,50.73,50.64,50.68,125200.0,44.5457,44.5985,44.5193,44.5545,125200.0
2013-04-04 15:50:00,50.68,50.73,50.63,50.72,325400.0,44.5545,44.5985,44.5105,44.5897,325400.0
2013-04-05 09:30:00,50.23,50.29,49.92,50.17,128400.0,44.1589,44.2116,43.8864,44.1061,128400.0
2013-04-05 09:40:00,50.18,50.32,50.1,50.25,37400.0,44.1149,44.238,44.0446,44.1765,37400.0
2013-04-05 09:50:00,50.27,50.36,50.15,50.33,93300.0,44.1941,44.2732,44.0886,44.2468,93300.0
2013-04-05 10:00:00,50.32,50.33,50.19,50.22,162800.0,44.238,44.2468,44.1237,44.1501,162800.0
2013-04-05 10:10:00,50.2,50.28,50.17,50.21,176600.0,44.1325,44.2028,44.1061,44.1413,176600.0
2013-04-05 10:20:00,50.21,50.29,50.18,50.23,146600.0,44.1413,44.2116,44.1149,44.1589,146600.0
2013-04-05 10:30:00,50.23,50.28,50.16,50.19,123400.0,44.1589,44.2028,44.0974,44.1237,123400.0
2013-04-05 10:40:00,50.2,50.21,50.1,50.18,119700.0,44.1325,44.1413,44.0446,44.1149,119700.0
2013-04-05 10:50:00,50.17,50.22,50.13,50.17,66900.0,44.1061,44.1501,44.071,44.1061,66900.0
2013-04-05 11:00:00,50.17,50.24,50.13,50.16,49500.0,44.1061,44.1677,44.071,44.0974,49500.0
2013-04-05 11:10:00,50.17,50.25,50.17,50.23,33900.0,44.1061,44.1765,44.1061,44.1589,33900.0
2013-04-05 11:20:00,50.23,50.26,50.23,50.25,91500.0,44.1589,44.1853,44.1589,44.1765,91500.0
2013-04-05 11:30:00,50.25,50.28,50.24,50.26,16700.0,44.1765,44.2028,44.1677,44.1853,16700.0
2013-04-05 11:40:00,50.25,50.33,50.25,50.29,45100.0,44.1765,44.2468,44.1765,44.2116,45100.0
2013-04-05 11:50:00,50.29,50.29,50.2,50.2,54400.0,44.2116,44.2116,44.1325,44.1325,54400.0
2013-04-05 12:00:00,50.2,50.23,50.18,50.18,43300.0,44.1325,44.1589,44.1149,44.1149,43300.0
2013-04-05 12:10:00,50.18,50.21,50.18,50.18,26900.0,44.1149,44.1413,44.1149,44.1149,26900.0
2013-04-05 12:20:00,50.19,50.19,50.11,50.13,64800.0,44.1237,44.1237,44.0534,44.071,64800.0
2013-04-05 12:30:00,50.13,50.19,50.13,50.15,28800.0,44.071,44.1237,44.071,44.0886,28800.0
2013-04-05 12:40:00,50.15,50.21,50.15,50.19,46200.0,44.0886,44.1413,44.0886,44.1237,46200.0
2013-04-05 12:50:00,50.2,50.22,50.15,50.19,64900.0,44.1325,44.1501,44.0886,44.1237,64900.0
2013-04-05 13:00:00,50.17,50.23,50.15,50.23,33900.0,44.1061,44.1589,44.0886,44.1589,33900.0
2013-04-05 13:10:00,50.21,50.27,50.2,50.2,32600.0,44.1413,44.1941,44.1325,44.1325,32600.0
2013-04-05 13:20:00,50.21,50.28,50.21,50.25,68400.0,44.1413,44.2028,44.1413,44.1765,68400.0
2013-04-05 13:30:00,50.26,50.26,50.13,50.18,90100.0,44.1853,44.1853,44.071,44.1149,90100.0
2013-04-05 13:40:00,50.18,50.21,50.1,50.1,64100.0,44.1149,44.1413,44.0446,44.0446,64100.0
2013-04-05 13:50:00,50.11,50.19,50.08,50.19,70900.0,44.0534,44.1237,44.027,44.1237,70900.0
2013-04-05 14:00:00,50.19,50.24,50.16,50.24,31300.0,44.1237,44.1677,44.0974,44.1677,31300.0
2013-04-05 14:10:00,50.24,50.24,50.06,50.17,82100.0,44.1677,44.1677,44.0094,44.1061,82100.0
2013-04-05 14:20:00,50.18,50.22,50.17,50.2,23700.0,44.1149,44.1501,44.1061,44.1325,23700.0
2013-04-05 14:30:00,50.21,50.24,50.19,50.23,49200.0,44.1413,44.1677,44.1237,44.1589,49200.0
2013-04-05 14:40:00,50.24,50.26,50.21,50.26,32600.0,44.1677,44.1853,44.1413,44.1853,32600.0
2013-04-05 14:50:00,50.26,50.27,50.23,50.26,150200.0,44.1853,44.1941,44.1589,44.1853,150200.0
2013-04-05 15:00:00,50.26,50.28,50.21,50.24,125600.0,44.1853,44.2028,44.1413,44.1677,125600.0
2013-04-05 15:10:00,50.24,50.28,50.19,50.2,129600.0,44.1677,44.2028,44.1237,44.1325,129600.0
2013-04-05 15:20:00,50.2,50.24,50.17,50.2,92400.0,44.1325,44.1677,44.1061,44.1325,92400.0
2013-04-05 15:30:00,50.21,50.27,50.2,50.24,109000.0,44.1413,44.1941,44.1325,44.1677,109000.0
2013-04-05 15:40:00,50.25,50.28,50.23,50.26,147500.0,44.1765,44.2028,44.1589,44.1853,147500.0
2013-04-05 15:50:00,50.25,50.41,50.25,50.4,403900.0,44.1765,44.3171,44.1765,44.3083,403900.0
2013-04-08 09:30:00,50.28,50.49,50.12,50.47,232800.0,44.2028,44.3875,44.0622,44.3699,232800.0
2013-04-08 09:40:00,50.46,50.48,50.38,50.46,83100.0,44.3611,44.3787,44.2908,44.3611,83100.0
2013-04-08 09:50:00,50.45,50.45,50.33,50.36,28000.0,44.3523,44.3523,44.2468,44.2732,28000.0
2013-04-08 10:00:00,50.36,50.37,50.23,50.31,97200.0,44.2732,44.282,44.1589,44.2292,97200.0
2013-04-08 10:10:00,50.31,50.32,50.19,50.19,68300.0,44.2292,44.238,44.1237,44.1237,68300.0
2013-04-08 10:20:00,50.19,50.22,50.15,50.19,51700.0,44.1237,44.1501,44.0886,44.1237,51700.0
2013-04-08 10:30:00,50.2,50.27,50.19,50.25,61100.0,44.1325,44.1941,44.1237,44.1765,61100.0
2013-04-08 10:40:00,50.24,50.25,50.2,50.22,78500.0,44.1677,44.1765,44.1325,44.1501,78500.0
2013-04-08 10:50:00,50.23,50.23,50.19,50.22,31500.0,44.1589,44.1589,44.1237,44.1501,31500.0
2013-04-08 11:00:00,50.22,50.22,50.12,50.13,123600.0,44.1501,44.1501,44.0622,44.071,123600.0
2013-04-08 11:10:00,50.13,50.22,50.12,50.2,62600.0,44.071,44.1501,44.0622,44.1325,62600.0
2013-04-08 11:20:00,50.19,50.22,50.16,50.18,61000.0,44.1237,44.1501,44.0974,44.1149,61000.0
2013-04-08 11:30:00,50.19,50.21,50.16,50.2,80100.0,44.1237,44.1413,44.0974,44.1325,80100.0
2013-04-08 11:40:00,50.21,50.22,50.14,50.15,52000.0,44.1413,44.1501,44.0798,44.0886,52000.0
2013-04-08 11:50:00,50.15,50.19,50.13,50.18,45400.0,44.0886,44.1237,44.071,44.1149,45400.0
2013-04-08 12:00:00,50.18,50.2,50.13,50.15,43700.0,44.1149,44.1325,44.071,44.0886,43700.0
2013-04-08 12:10:00,50.14,50.15,50.11,50.12,33800.0,44.0798,44.0886,44.0534,44.0622,33800.0
2013-04-08 12:20:00,50.13,50.14,50.07,50.09,58800.0,44.071,44.0798,44.0182,44.0358,58800.0
2013-04-08 12:30:00,50.09,50.17,50.05,50.17,44100.0,44.0358,44.1061,44.0006,44.1061,44100.0
2013-04-08 12:40:00,50.17,50.2,50.16,50.16,45700.0,44.1061,44.1325,44.0974,44.0974,45700.0
2013-04-08 12:50:00,50.17,50.18,50.16,50.17,30000.0,44.1061,44.1149,44.0974,44.1061,30000.0
2013-04-08 13:00:00,50.17,50.19,50.15,50.18,38100.0,44.1061,44.1237,44.0886,44.1149,38100.0
2013-04-08 13:10:00,50.17,50.18,50.13,50.14,35500.0,44.1061,44.1149,44.071,44.0798,35500.0
2013-04-08 13:20:00,50.14,50.16,50.11,50.11,61600.0,44.0798,44.0974,44.0534,44.0534,61600.0
2013-04-08 13:30:00,50.12,50.13,50.09,50.12,41900.0,44.0622,44.071,44.0358,44.0622,41900.0
2013-04-08 13:40:00,50.12,50.15,50.11,50.13,90800.0,44.0622,44.0886,44.0534,44.071,90800.0
2013-04-08 13:50:00,50.14,50.14,50.09,50.12,66200.0,44.0798,44.0798,44.0358,44.0622,66200.0
2013-04-08 14:00:00,50.11,50.13,50.11,50.12,52200.0,44.0534,44.071,44.0534,44.0622,52200.0
2013-04-08 14:10:00,50.12,50.15,50.11,50.13,73600.0,44.0622,44.0886,44.0534,44.071,73600.0
2013-04-08 14:20:00,50.13,50.17,50.11,50.13,41400.0,44.071,44.1061,44.0534,44.071,41400.0
2013-04-08 14:30:00,50.13,50.21,50.13,50.19,47300.0,44.071,44.1413,44.071,44.1237,47300.0
2013-04-08 14:40:00,50.2,50.21,50.15,50.19,50200.0,44.1325,44.1413,44.0886,44.1237,50200.0
2013-04-08 14:50:00,50.19,50.21,50.15,50.18,89000.0,44.1237,44.1413,44.0886,44.1149,89000.0
2013-04-08 15:00:00,50.19,50.2,50.11,50.11,117400.0,44.1237,44.1325,44.0534,44.0534,117400.0
2013-04-08 15:10:00,50.11,50.19,50.1,50.12,205300.0,44.0534,44.1237,44.0446,44.0622,205300.0
2013-04-08 15:20:00,50.12,50.15,50.11,50.15,104500.0,44.0622,44.0886,44.0534,44.0886,104500.0
2013-04-08 15:30:00,50.15,50.25,50.14,50.23,182700.0,44.0886,44.1765,44.0798,44.1589,182700.0
2013-04-08 15:40:00,50.24,50.3,50.21,50.3,106500.0,44.1677,44.2204,44.1413,44.2204,106500.0
2013-04-08 15:50:00,50.3,50.35,50.25,50.35,201500.0,44.2204,44.2644,44.1765,44.2644,201500.0
2013-04-09 09:30:00,50.47,50.58,50.17,50.29,415300.0,44.3699,44.4666,44.1061,44.2116,415300.0
2013-04-09 09:40:00,50.31,50.34,50.02,50.05,65700.0,44.2292,44.2556,43.9743,44.0006,65700.0
2013-04-09 09:50:00,50.05,50.1,49.97,49.99,298200.0,44.0006,44.0446,43.9303,43.9479,298200.0
2013-04-09 10:00:00,49.98,50.1,49.92,50.01,455900.0,43.9391,44.0446,43.8864,43.9655,455900.0
2013-04-09 10:10:00,50.01,50.07,50.0,50.01,256300.0,43.9655,44.0182,43.9567,43.9655,256300.0
2013-04-09 10:20:00,50.01,50.02,49.95,50.0,358100.0,43.9655,43.9743,43.9127,43.9567,358100.0
2013-04-09 10:30:00,50.0,50.01,49.96,50.0,416600.0,43.9567,43.9655,43.9215,43.9567,416600.0
2013-04-09 10:40:00,49.99,50.06,49.97,50.02,208700.0,43.9479,44.0094,43.9303,43.9743,208700.0
2013-04-09 10:50:00,50.02,50.07,49.99,50.05,113500.0,43.9743,44.0182,43.9479,44.0006,113500.0
2013-04-09 11:00:00,50.06,50.06,49.98,50.0,106400.0,44.0094,44.0094,43.9391,43.9567,106400.0
2013-04-09 11:10:00,50.0,50.05,49.97,50.0,627500.0,43.9567,44.0006,43.9303,43.9567,627500.0
2013-04-09 11:20:00,50.0,50.01,49.94,49.96,126000.0,43.9567,43.9655,43.9039,43.9215,126000.0
2013-04-09 11:30:00,49.96,49.99,49.85,49.9,161300.0,43.9215,43.9479,43.8248,43.8688,161300.0
2013-04-09 11:40:00,49.9,49.93,49.89,49.9,194400.0,43.8688,43.8952,43.86,43.8688,194400.0
2013-04-09 11:50:00,49.91,49.93,49.89,49.9,582400.0,43.8776,43.8952,43.86,43.8688,582400.0
2013-04-09 12:00:00,49.91,49.95,49.88,49.9,262500.0,43.8776,43.9127,43.8512,43.8688,262500.0
2013-04-09 12:10:00,49.9,50.0,49.9,49.9,58200.0,43.8688,43.9567,43.8688,43.8688,58200.0
2013-04-09 12:20:00,49.9,49.93,49.88,49.89,116100.0,43.8688,43.8952,43.8512,43.86,116100.0
2013-04-09 12:30:00,49.88,49.9,49.77,49.81,167700.0,43.8512,43.8688,43.7545,43.7897,167700.0
2013-04-09 12:40:00,49.81,49.83,49.77,49.82,152600.0,43.7897,43.8072,43.7545,43.7984,152600.0
2013-04-09 12:50:00,49.83,49.84,49.82,49.83,110600.0,43.8072,43.816,43.7984,43.8072,110600.0
2013-04-09 13:00:00,49.83,49.96,49.82,49.96,80200.0,43.8072,43.9215,43.7984,43.9215,80200.0
2013-04-09 13:10:00,49.96,50.05,49.9,50.04,65600.0,43.9215,44.0006,43.8688,43.9919,65600.0
2013-04-09 13:20:00,50.04,50.07,49.98,50.0,82200.0,43.9919,44.0182,43.9391,43.9567,82200.0
2013-04-09 13:30:00,50.01,50.03,50.0,50.03,75300.0,43.9655,43.9831,43.9567,43.9831,75300.0
2013-04-09 13:40:00,50.01,50.02,49.95,50.0,61300.0,43.9655,43.9743,43.9127,43.9567,61300.0
2013-04-09 13:50:00,50.0,50.0,49.97,49.99,36900.0,43.9567,43.9567,43.9303,43.9479,36900.0
2013-04-09 14:00:00,49.99,50.01,49.88,49.92,54700.0,43.9479,43.9655,43.8512,43.8864,54700.0
2013-04-09 14:10:00,49.92,50.01,49.91,50.0,61000.0,43.8864,43.9655,43.8776,43.9567,61000.0
2013-04-09 14:20:00,50.0,50.01,49.98,49.98,48800.0,43.9567,43.9655,43.9391,43.9391,48800.0
2013-04-09 14:30:00,49.99,50.0,49.98,49.99,31100.0,43.9479,43.9567,43.9391,43.9479,31100.0
2013-04-09 14:40:00,50.0,50.01,49.93,49.98,72400.0,43.9567,43.9655,43.8952,43.9391,72400.0
2013-04-09 14:50:00,49.98,50.0,49.93,49.98,29300.0,43.9391,43.9567,43.8952,43.9391,29300.0
2013-04-09 15:00:00,49.98,50.0,49.86,49.87,66000.0,43.9391,43.9567,43.8336,43.8424,66000.0
2013-04-09 15:10:00,49.86,49.99,49.86,49.95,42300.0,43.8336,43.9479,43.8336,43.9127,42300.0
2013-04-09 15:20:00,49.95,49.96,49.88,49.9,166800.0,43.9127,43.9215,43.8512,43.8688,166800.0
2013-04-09 15:30:00,49.9,49.9,49.76,49.81,381800.0,43.8688,43.8688,43.7457,43.7897,381800.0
2013-04-09 15:40:00,49.81,49.86,49.79,49.81,278300.0,43.7897,43.8336,43.7721,43.7897,278300.0
2013-04-09 15:50:00,49.81,49.86,49.78,49.85,433100.0,43.7897,43.8336,43.7633,43.8248,433100.0
2013-04-10 09:30:00,49.9,50.76,49.76,50.68,536700.0,43.8688,44.6248,43.7457,44.5545,536700.0
2013-04-10 09:40:00,50.68,50.69,50.2,50.26,164200.0,44.5545,44.5633,44.1325,44.1853,164200.0
2013-04-10 09:50:00,50.26,50.67,50.12,50.52,292000.0,44.1853,44.5457,44.0622,44.4138,292000.0
2013-04-10 10:00:00,50.53,51.34,50.5,51.13,493500.0,44.4226,45.1347,44.3963,44.9501,493500.0
2013-04-10 10:10:00,51.13,51.13,50.81,50.94,325400.0,44.9501,44.9501,44.6688,44.7831,325400.0
2013-04-10 10:20:00,50.94,50.97,50.65,50.82,315500.0,44.7831,44.8094,44.5281,44.6776,315500.0
2013-04-10 10:30:00,50.83,50.87,50.64,50.7,248000.0,44.6864,44.7215,44.5193,44.5721,248000.0
2013-04-10 10:40:00,50.7,50.75,50.55,50.55,128700.0,44.5721,44.616,44.4402,44.4402,128700.0
2013-04-10 10:50:00,50.55,50.79,50.38,50.74,213900.0,44.4402,44.6512,44.2908,44.6072,213900.0
2013-04-10 11:00:00,50.74,50.79,50.68,50.77,283400.0,44.6072,44.6512,44.5545,44.6336,283400.0
2013-04-10 11:10:00,50.78,50.8,50.53,50.65,96500.0,44.6424,44.66,44.4226,44.5281,96500.0
2013-04-10 11:20:00,50.66,50.74,50.53,50.66,286200.0,44.5369,44.6072,44.4226,44.5369,286200.0
2013-04-10 11:30:00,50.66,50.69,50.46,50.58,123400.0,44.5369,44.5633,44.3611,44.4666,123400.0
2013-04-10 11:40:00,50.56,50.6,50.3,50.34,128600.0,44.449,44.4842,44.2204,44.2556,128600.0
2013-04-10 11:50:00,50.34,50.43,50.27,50.33,149500.0,44.2556,44.3347,44.1941,44.2468,149500.0
2013-04-10 12:00:00,50.34,50.39,50.32,50.32,81200.0,44.2556,44.2996,44.238,44.238,81200.0
2013-04-10 12:10:00,50.33,50.35,50.21,50.24,99800.0,44.2468,44.2644,44.1413,44.1677,99800.0
2013-04-10 12:20:00,50.23,50.31,50.21,50.27,66100.0,44.1589,44.2292,44.1413,44.1941,66100.0
2013-04-10 12:30:00,50.27,50.38,50.27,50.33,51400.0,44.1941,44.2908,44.1941,44.2468,51400.0
2013-04-10 12:40:00,50.33,50.48,50.28,50.44,132900.0,44.2468,44.3787,44.2028,44.3435,132900.0
2013-04-10 12:50:00,50.44,50.49,50.31,50.42,277600.0,44.3435,44.3875,44.2292,44.3259,277600.0
2013-04-10 13:00:00,50.44,50.44,50.22,50.28,165900.0,44.3435,44.3435,44.1501,44.2028,165900.0
2013-04-10 13:10:00,50.28,50.35,50.23,50.32,213500.0,44.2028,44.2644,44.1589,44.238,213500.0
2013-04-10 13:20:00,50.32,50.48,50.27,50.46,185800.0,44.238,44.3787,44.1941,44.3611,185800.0
2013-04-10 13:30:00,50.46,50.53,50.25,50.27,106000.0,44.3611,44.4226,44.1765,44.1941,106000.0
2013-04-10 13:40:00,50.26,50.28,50.21,50.26,38900.0,44.1853,44.2028,44.1413,44.1853,38900.0
2013-04-10 13:50:00,50.26,50.26,50.15,50.18,53600.0,44.1853,44.1853,44.0886,44.1149,53600.0
2013-04-10 14:00:00,50.18,50.23,50.16,50.2,31000.0,44.1149,44.1589,44.0974,44.1325,31000.0
2013-04-10 14:10:00,50.21,50.27,50.21,50.23,36900.0,44.1413,44.1941,44.1413,44.1589,36900.0
2013-04-10 14:20:00,50.23,50.27,50.12,50.2,62100.0,44.1589,44.1941,44.0622,44.1325,62100.0
2013-04-10 14:30:00,50.19,50.27,50.18,50.26,31200.0,44.1237,44.1941,44.1149,44.1853,31200.0
2013-04-10 14:40:00,50.26,50.27,50.25,50.27,56200.0,44.1853,44.1941,44.1765,44.1941,56200.0
2013-04-10 14:50:00,50.27,50.27,50.23,50.25,51800.0,44.1941,44.1941,44.1589,44.1765,51800.0
2013-04-10 15:00:00,50.26,50.27,50.24,50.26,57200.0,44.1853,44.1941,44.1677,44.1853,57200.0
2013-04-10 15:10:00,50.26,50.28,50.23,50.25,83700.0,44.1853,44.2028,44.1589,44.1765,83700.0
2013-04-10 15:20:00,50.25,50.28,50.21,50.25,107000.0,44.1765,44.2028,44.1413,44.1765,107000.0
2013-04-10 15:30:00,50.25,50.39,50.23,50.36,202700.0,44.1765,44.2996,44.1589,44.2732,202700.0
2013-04-10 15:40:00,50.36,50.45,50.29,50.33,136800.0,44.2732,44.3523,44.2116,44.2468,136800.0
2013-04-10 15:50:00,50.33,50.33,50.24,50.25,386600.0,44.2468,44.2468,44.1677,44.1765,386600.0
2013-04-11 09:30:00,50.3,50.63,50.29,50.56,63500.0,44.2204,44.5105,44.2116,44.449,63500.0
2013-04-11 09:40:00,50.56,50.85,50.5,50.56,126500.0,44.449,44.704,44.3963,44.449,126500.0
2013-04-11 09:50:00,50.55,50.59,50.26,50.27,53400.0,44.4402,44.4754,44.1853,44.1941,53400.0
2013-04-11 10:00:00,50.27,50.34,50.21,50.28,145000.0,44.1941,44.2556,44.1413,44.2028,145000.0
2013-04-11 10:10:00,50.29,50.36,50.23,50.26,152000.0,44.2116,44.2732,44.1589,44.1853,152000.0
2013-04-11 10:20:00,50.27,50.37,50.25,50.28,188700.0,44.1941,44.282,44.1765,44.2028,188700.0
2013-04-11 10:30:00,50.28,50.29,50.25,50.27,148700.0,44.2028,44.2116,44.1765,44.1941,148700.0
2013-04-11 10:40:00,50.27,50.32,50.25,50.27,126200.0,44.1941,44.238,44.1765,44.1941,126200.0
2013-04-11 10:50:00,50.27,50.34,50.26,50.27,217600.0,44.1941,44.2556,44.1853,44.1941,217600.0
2013-04-11 11:00:00,50.27,50.33,50.26,50.28,354900.0,44.1941,44.2468,44.1853,44.2028,354900.0
2013-04-11 11:10:00,50.28,50.32,50.26,50.3,122400.0,44.2028,44.238,44.1853,44.2204,122400.0
2013-04-11 11:20:00,50.3,50.37,50.26,50.29,211800.0,44.2204,44.282,44.1853,44.2116,211800.0
2013-04-11 11:30:00,50.3,50.38,50.28,50.36,262200.0,44.2204,44.2908,44.2028,44.2732,262200.0
2013-04-11 11:40:00,50.36,50.51,50.3,50.43,281600.0,44.2732,44.405,44.2204,44.3347,281600.0
2013-04-11 11:50:00,50.43,50.45,50.38,50.43,204800.0,44.3347,44.3523,44.2908,44.3347,204800.0
2013-04-11 12:00:00,50.43,50.44,50.39,50.44,79700.0,44.3347,44.3435,44.2996,44.3435,79700.0
2013-04-11 12:10:00,50.44,50.44,50.38,50.43,104300.0,44.3435,44.3435,44.2908,44.3347,104300.0
2013-04-11 12:20:00,50.43,50.45,50.41,50.43,262300.0,44.3347,44.3523,44.3171,44.3347,262300.0
2013-04-11 12:30:00,50.43,50.44,50.4,50.41,125800.0,44.3347,44.3435,44.3083,44.3171,125800.0
2013-04-11 12:40:00,50.41,50.41,50.3,50.31,66000.0,44.3171,44.3171,44.2204,44.2292,66000.0
2013-04-11 12:50:00,50.3,50.36,50.23,50.24,171600.0,44.2204,44.2732,44.1589,44.1677,171600.0
2013-04-11 13:00:00,50.24,50.38,50.24,50.35,117300.0,44.1677,44.2908,44.1677,44.2644,117300.0
2013-04-11 13:10:00,50.36,50.47,50.29,50.46,169600.0,44.2732,44.3699,44.2116,44.3611,169600.0
2013-04-11 13:20:00,50.46,50.54,50.4,50.52,94400.0,44.3611,44.4314,44.3083,44.4138,94400.0
2013-04-11 13:30:00,50.51,50.66,50.46,50.65,103000.0,44.405,44.5369,44.3611,44.5281,103000.0
2013-04-11 13:40:00,50.65,50.68,50.61,50.65,96000.0,44.5281,44.5545,44.493,44.5281,96000.0
2013-04-11 13:50:00,50.65,50.65,50.48,50.56,94400.0,44.5281,44.5281,44.3787,44.449,94400.0
2013-04-11 14:00:00,50.55,50.55,50.45,50.51,68800.0,44.4402,44.4402,44.3523,44.405,68800.0
2013-04-11 14:10:00,50.51,50.57,50.49,50.53,86800.0,44.405,44.4578,44.3875,44.4226,86800.0
2013-04-11 14:20:00,50.53,50.54,50.51,50.53,76200.0,44.4226,44.4314,44.405,44.4226,76200.0
2013-04-11 14:30:00,50.52,50.59,50.48,50.48,92400.0,44.4138,44.4754,44.3787,44.3787,92400.0
2013-04-11 14:40:00,50.49,50.51,50.46,50.46,64700.0,44.3875,44.405,44.3611,44.3611,64700.0
2013-04-11 14:50:00,50.45,50.46,50.4,50.45,78900.0,44.3523,44.3611,44.3083,44.3523,78900.0
2013-04-11 15:00:00,50.45,50.52,50.41,50.45,75700.0,44.3523,44.4138,44.3171,44.3523,75700.0
2013-04-11 15:10:00,50.45,50.46,50.28,50.28,73800.0,44.3523,44.3611,44.2028,44.2028,73800.0
2013-04-11 15:20:00,50.27,50.3,50.23,50.28,48300.0,44.1941,44.2204,44.1589,44.2028,48300.0
2013-04-11 15:30:00,50.29,50.47,50.28,50.35,115100.0,44.2116,44.3699,44.2028,44.2644,115100.0
2013-04-11 15:40:00,50.35,50.35,50.23,50.25,155000.0,44.2644,44.2644,44.1589,44.1765,155000.0
2013-04-11 15:50:00,50.25,50.35,50.24,50.25,216500.0,44.1765,44.2644,44.1677,44.1765,216500.0
2013-04-12 09:30:00,50.24,50.84,50.24,50.75,74000.0,44.1677,44.6952,44.1677,44.616,74000.0
2013-04-12 09:40:00,50.75,50.75,50.52,50.53,107000.0,44.616,44.616,44.4138,44.4226,107000.0
2013-04-12 09:50:00,50.52,50.52,50.21,50.27,110600.0,44.4138,44.4138,44.1413,44.1941,110600.0
2013-04-12 10:00:00,50.26,50.5,50.11,50.49,53000.0,44.1853,44.3963,44.0534,44.3875,53000.0
2013-04-12 10:10:00,50.5,50.65,50.49,50.51,34900.0,44.3963,44.5281,44.3875,44.405,34900.0
2013-04-12 10:20:00,50.5,50.52,50.24,50.26,132200.0,44.3963,44.4138,44.1677,44.1853,132200.0
2013-04-12 10:30:00,50.27,50.27,50.08,50.11,49200.0,44.1941,44.1941,44.027,44.0534,49200.0
2013-04-12 10:40:00,50.11,50.13,49.87,49.9,93700.0,44.0534,44.071,43.8424,43.8688,93700.0
2013-04-12 10:50:00,49.9,49.97,49.86,49.97,54800.0,43.8688,43.9303,43.8336,43.9303,54800.0
2013-04-12 11:00:00,49.97,49.97,49.88,49.95,58900.0,43.9303,43.9303,43.8512,43.9127,58900.0
2013-04-12 11:10:00,49.96,50.08,49.96,50.08,50900.0,43.9215,44.027,43.9215,44.027,50900.0
2013-04-12 11:20:00,50.08,50.2,50.07,50.15,42400.0,44.027,44.1325,44.0182,44.0886,42400.0
2013-04-12 11:30:00,50.14,50.18,50.11,50.18,36100.0,44.0798,44.1149,44.0534,44.1149,36100.0
2013-04-12 11:40:00,50.18,50.23,50.18,50.21,38500.0,44.1149,44.1589,44.1149,44.1413,38500.0
2013-04-12 11:50:00,50.21,50.25,50.19,50.2,44700.0,44.1413,44.1765,44.1237,44.1325,44700.0
2013-04-12 12:00:00,50.2,50.22,50.18,50.21,29900.0,44.1325,44.1501,44.1149,44.1413,29900.0
2013-04-12 12:10:00,50.21,50.21,50.13,50.13,18600.0,44.1413,44.1413,44.071,44.071,18600.0
2013-04-12 12:20:00,50.13,50.13,50.06,50.08,27400.0,44.071,44.071,44.0094,44.027,27400.0
2013-04-12 12:30:00,50.07,50.09,50.05,50.07,35500.0,44.0182,44.0358,44.0006,44.0182,35500.0
2013-04-12 12:40:00,50.07,50.11,50.03,50.06,52600.0,44.0182,44.0534,43.9831,44.0094,52600.0
2013-04-12 12:50:00,50.06,50.07,50.03,50.03,21600.0,44.0094,44.0182,43.9831,43.9831,21600.0
2013-04-12 13:00:00,50.04,50.08,50.03,50.06,23200.0,43.9919,44.027,43.9831,44.0094,23200.0
2013-04-12 13:10:00,50.05,50.08,50.03,50.08,33500.0,44.0006,44.027,43.9831,44.027,33500.0
2013-04-12 13:20:00,50.08,50.15,50.08,50.11,34900.0,44.027,44.0886,44.027,44.0534,34900.0
2013-04-12 13:30:00,50.11,50.11,50.06,50.06,36400.0,44.0534,44.0534,44.0094,44.0094,36400.0
2013-04-12 13:40:00,50.07,50.1,50.06,50.09,42800.0,44.0182,44.0446,44.0094,44.0358,42800.0
2013-04-12 13:50:00,50.08,50.09,50.04,50.07,28100.0,44.027,44.0358,43.9919,44.0182,28100.0
2013-04-12 14:00:00,50.07,50.09,50.03,50.09,22400.0,44.0182,44.0358,43.9831,44.0358,22400.0
2013-04-12 14:10:00,50.09,50.13,50.05,50.06,33700.0,44.0358,44.071,44.0006,44.0094,33700.0
2013-04-12 14:20:00,50.07,50.09,50.04,50.04,24100.0,44.0182,44.0358,43.9919,43.9919,24100.0
2013-04-12 14:30:00,50.05,50.08,50.03,50.07,31300.0,44.0006,44.027,43.9831,44.0182,31300.0
2013-04-12 14:40:00,50.07,50.08,50.02,50.06,44000.0,44.0182,44.027,43.9743,44.0094,44000.0
2013-04-12 14:50:00,50.06,50.08,50.04,50.08,27900.0,44.0094,44.027,43.9919,44.027,27900.0
2013-04-12 15:00:00,50.08,50.17,50.07,50.1,59000.0,44.027,44.1061,44.0182,44.0446,59000.0
2013-04-12 15:10:00,50.1,50.17,50.09,50.16,42600.0,44.0446,44.1061,44.0358,44.0974,42600.0
2013-04-12 15:20:00,50.16,50.18,50.13,50.14,60000.0,44.0974,44.1149,44.071,44.0798,60000.0
2013-04-12 15:30:00,50.13,50.14,50.07,50.14,61900.0,44.071,44.0798,44.0182,44.0798,61900.0
2013-04-12 15:40:00,50.14,50.23,50.13,50.22,108200.0,44.0798,44.1589,44.071,44.1501,108200.0
2013-04-12 15:50:00,50.22,50.31,50.17,50.31,228100.0,44.1501,44.2292,44.1061,44.2292,228100.0
2013-04-15 09:30:00,50.01,50.16,49.84,50.16,57500.0,43.9655,44.0974,43.816,44.0974,57500.0
2013-04-15 09:40:00,50.15,50.16,49.95,50.06,61000.0,44.0886,44.0974,43.9127,44.0094,61000.0
2013-04-15 09:50:00,50.07,50.27,49.96,50.27,65700.0,44.0182,44.1941,43.9215,44.1941,65700.0
2013-04-15 10:00:00,50.27,50.3,50.13,50.19,126600.0,44.1941,44.2204,44.071,44.1237,126600.0
2013-04-15 10:10:00,50.18,50.32,50.18,50.3,51600.0,44.1149,44.238,44.1149,44.2204,51600.0
2013-04-15 10:20:00,50.3,50.48,50.23,50.47,78600.0,44.2204,44.3787,44.1589,44.3699,78600.0
2013-04-15 10:30:00,50.48,50.53,50.43,50.5,91800.0,44.3787,44.4226,44.3347,44.3963,91800.0
2013-04-15 10:40:00,50.49,50.6,50.45,50.54,80900.0,44.3875,44.4842,44.3523,44.4314,80900.0
2013-04-15 10:50:00,50.54,50.56,50.44,50.46,62300.0,44.4314,44.449,44.3435,44.3611,62300.0
2013-04-15 11:00:00,50.46,50.46,50.37,50.37,37100.0,44.3611,44.3611,44.282,44.282,37100.0
2013-04-15 11:10:00,50.36,50.4,50.33,50.34,29000.0,44.2732,44.3083,44.2468,44.2556,29000.0
2013-04-15 11:20:00,50.34,50.48,50.34,50.48,37400.0,44.2556,44.3787,44.2556,44.3787,37400.0
2013-04-15 11:30:00,50.49,50.54,50.45,50.49,68700.0,44.3875,44.4314,44.3523,44.3875,68700.0
2013-04-15 11:40:00,50.49,50.52,50.39,50.46,102700.0,44.3875,44.4138,44.2996,44.3611,102700.0
2013-04-15 11:50:00,50.47,50.48,50.33,50.36,81500.0,44.3699,44.3787,44.2468,44.2732,81500.0
2013-04-15 12:00:00,50.36,50.38,50.31,50.36,44000.0,44.2732,44.2908,44.2292,44.2732,44000.0
2013-04-15 12:10:00,50.37,50.39,50.31,50.33,27800.0,44.282,44.2996,44.2292,44.2468,27800.0
2013-04-15 12:20:00,50.34,50.34,50.18,50.2,25300.0,44.2556,44.2556,44.1149,44.1325,25300.0
2013-04-15 12:30:00,50.2,50.23,50.13,50.13,46800.0,44.1325,44.1589,44.071,44.071,46800.0
2013-04-15 12:40:00,50.13,50.16,50.09,50.16,32100.0,44.071,44.0974,44.0358,44.0974,32100.0
2013-04-15 12:50:00,50.17,50.18,49.84,49.88,74100.0,44.1061,44.1149,43.816,43.8512,74100.0
2013-04-15 13:00:00,49.88,49.9,49.78,49.81,56700.0,43.8512,43.8688,43.7633,43.7897,56700.0
2013-04-15 13:10:00,49.82,49.89,49.82,49.86,27900.0,43.7984,43.86,43.7984,43.8336,27900.0
2013-04-15 13:20:00,49.85,49.87,49.81,49.87,18200.0,43.8248,43.8424,43.7897,43.8424,18200.0
2013-04-15 13:30:00,49.86,49.88,49.83,49.83,29600.0,43.8336,43.8512,43.8072,43.8072,29600.0
2013-04-15 13:40:00,49.83,49.83,49.71,49.73,42100.0,43.8072,43.8072,43.7017,43.7193,42100.0
2013-04-15 13:50:00,49.73,49.76,49.71,49.76,61200.0,43.7193,43.7457,43.7017,43.7457,61200.0
2013-04-15 14:00:00,49.75,49.76,49.62,49.68,52900.0,43.7369,43.7457,43.6226,43.6754,52900.0
2013-04-15 14:10:00,49.68,49.76,49.68,49.74,55700.0,43.6754,43.7457,43.6754,43.7281,55700.0
2013-04-15 14:20:00,49.75,49.82,49.75,49.79,71800.0,43.7369,43.7984,43.7369,43.7721,71800.0
2013-04-15 14:30:00,49.78,49.89,49.78,49.87,137900.0,43.7633,43.86,43.7633,43.8424,137900.0
2013-04-15 14:40:00,49.86,50.02,49.8,50.02,69900.0,43.8336,43.9743,43.7809,43.9743,69900.0
2013-04-15 14:50:00,50.01,50.02,49.95,49.95,120600.0,43.9655,43.9743,43.9127,43.9127,120600.0
2013-04-15 15:00:00,49.95,49.96,49.65,49.67,204600.0,43.9127,43.9215,43.649,43.6666,204600.0
2013-04-15 15:10:00,49.68,49.91,49.66,49.9,75000.0,43.6754,43.8776,43.6578,43.8688,75000.0
2013-04-15 15:20:00,49.89,50.03,49.88,50.0,180400.0,43.86,43.9831,43.8512,43.9567,180400.0
2013-04-15 15:30:00,50.01,50.02,49.78,49.81,106200.0,43.9655,43.9743,43.7633,43.7897,106200.0
2013-04-15 15:40:00,49.81,49.99,49.8,49.92,254400.0,43.7897,43.9479,43.7809,43.8864,254400.0
2013-04-15 15:50:00,49.91,50.0,49.86,49.91,477700.0,43.8776,43.9567,43.8336,43.8776,477700.0
2013-04-16 09:30:00,49.98,49.98,49.55,49.81,85300.0,43.9391,43.9391,43.5611,43.7897,85300.0
2013-04-16 09:40:00,49.85,50.05,49.78,50.02,92400.0,43.8248,44.0006,43.7633,43.9743,92400.0
2013-04-16 09:50:00,50.01,50.01,49.69,49.77,128500.0,43.9655,43.9655,43.6842,43.7545,128500.0
2013-04-16 10:00:00,49.76,49.9,49.67,49.89,95300.0,43.7457,43.8688,43.6666,43.86,95300.0
2013-04-16 10:10:00,49.89,49.96,49.86,49.92,74900.0,43.86,43.9215,43.8336,43.8864,74900.0
2013-04-16 10:20:00,49.91,49.94,49.88,49.91,77600.0,43.8776,43.9039,43.8512,43.8776,77600.0
2013-04-16 10:30:00,49.9,49.95,49.89,49.9,122900.0,43.8688,43.9127,43.86,43.8688,122900.0
2013-04-16 10:40:00,49.89,49.91,49.84,49.91,74600.0,43.86,43.8776,43.816,43.8776,74600.0
2013-04-16 10:50:00,49.91,49.95,49.9,49.95,42600.0,43.8776,43.9127,43.8688,43.9127,42600.0
2013-04-16 11:00:00,49.95,50.03,49.95,50.0,40300.0,43.9127,43.9831,43.9127,43.9567,40300.0
2013-04-16 11:10:00,50.0,50.19,50.0,50.12,78300.0,43.9567,44.1237,43.9567,44.0622,78300.0
2013-04-16 11:20:00,50.11,50.11,49.99,50.02,94700.0,44.0534,44.0534,43.9479,43.9743,94700.0
2013-04-16 11:30:00,50.01,50.07,49.98,50.05,46800.0,43.9655,44.0182,43.9391,44.0006,46800.0
2013-04-16 11:40:00,50.06,50.06,49.97,49.98,42300.0,44.0094,44.0094,43.9303,43.9391,42300.0
2013-04-16 11:50:00,49.98,50.01,49.94,49.99,103700.0,43.9391,43.9655,43.9039,43.9479,103700.0
2013-04-16 12:00:00,50.0,50.09,50.0,50.05,39800.0,43.9567,44.0358,43.9567,44.0006,39800.0
2013-04-16 12:10:00,50.06,50.09,50.03,50.09,32700.0,44.0094,44.0358,43.9831,44.0358,32700.0
2013-04-16 12:20:00,50.09,50.11,50.07,50.1,27600.0,44.0358,44.0534,44.0182,44.0446,27600.0
2013-04-16 12:30:00,50.1,50.22,50.1,50.21,36600.0,44.0446,44.1501,44.0446,44.1413,36600.0
2013-04-16 12:40:00,50.21,50.31,50.2,50.3,61200.0,44.1413,44.2292,44.1325,44.2204,61200.0
2013-04-16 12:50:00,50.31,50.51,50.3,50.48,130500.0,44.2292,44.405,44.2204,44.3787,130500.0
2013-04-16 13:00:00,50.48,50.49,50.36,50.41,102000.0,44.3787,44.3875,44.2732,44.3171,102000.0
2013-04-16 13:10:00,50.41,50.42,50.36,50.42,65300.0,44.3171,44.3259,44.2732,44.3259,65300.0
2013-04-16 13:20:00,50.41,50.43,50.39,50.39,45600.0,44.3171,44.3347,44.2996,44.2996,45600.0
2013-04-16 13:30:00,50.39,50.4,50.36,50.37,39900.0,44.2996,44.3083,44.2732,44.282,39900.0
2013-04-16 13:40:00,50.36,50.39,50.35,50.35,33400.0,44.2732,44.2996,44.2644,44.2644,33400.0
2013-04-16 13:50:00,50.36,50.37,50.22,50.23,60000.0,44.2732,44.282,44.1501,44.1589,60000.0
2013-04-16 14:00:00,50.24,50.33,50.22,50.33,47300.0,44.1677,44.2468,44.1501,44.2468,47300.0
2013-04-16 14:10:00,50.33,50.33,50.25,50.27,37800.0,44.2468,44.2468,44.1765,44.1941,37800.0
2013-04-16 14:20:00,50.28,50.32,50.28,50.31,47500.0,44.2028,44.238,44.2028,44.2292,47500.0
2013-04-16 14:30:00,50.31,50.34,50.3,50.33,45400.0,44.2292,44.2556,44.2204,44.2468,45400.0
2013-04-16 14:40:00,50.33,50.42,50.33,50.36,79500.0,44.2468,44.3259,44.2468,44.2732,79500.0
2013-04-16 14:50:00,50.36,50.36,50.25,50.27,44000.0,44.2732,44.2732,44.1765,44.1941,44000.0
2013-04-16 15:00:00,50.26,50.33,50.25,50.27,52500.0,44.1853,44.2468,44.1765,44.1941,52500.0
2013-04-16 15:10:00,50.27,50.32,50.26,50.31,84700.0,44.1941,44.238,44.1853,44.2292,84700.0
2013-04-16 15:20:00,50.3,50.32,50.22,50.27,329000.0,44.2204,44.238,44.1501,44.1941,329000.0
2013-04-16 15:30:00,50.28,50.39,50.28,50.39,142700.0,44.2028,44.2996,44.2028,44.2996,142700.0
2013-04-16 15:40:00,50.39,50.42,50.36,50.39,162100.0,44.2996,44.3259,44.2732,44.2996,162100.0
2013-04-16 15:50:00,50.38,50.49,50.36,50.46,393400.0,44.2908,44.3875,44.2732,44.3611,393400.0
2013-04-17 09:30:00,50.13,50.47,50.13,50.38,111700.0,44.071,44.3699,44.071,44.2908,111700.0
2013-04-17 09:40:00,50.4,51.19,50.3,51.14,353800.0,44.3083,45.0029,44.2204,44.9589,353800.0
2013-04-17 09:50:00,51.12,51.24,50.79,51.22,299900.0,44.9413,45.0468,44.6512,45.0292,299900.0
2013-04-17 10:00:00,51.23,51.69,51.2,51.24,504200.0,45.038,45.4424,45.0117,45.0468,504200.0
2013-04-17 10:10:00,51.24,51.38,51.2,51.35,223900.0,45.0468,45.1699,45.0117,45.1435,223900.0
2013-04-17 10:20:00,51.35,51.37,51.09,51.13,198800.0,45.1435,45.1611,44.9149,44.9501,198800.0
2013-04-17 10:30:00,51.14,51.21,51.03,51.15,89000.0,44.9589,45.0204,44.8622,44.9677,89000.0
2013-04-17 10:40:00,51.14,51.16,51.05,51.06,127700.0,44.9589,44.9765,44.8798,44.8886,127700.0
2013-04-17 10:50:00,51.05,51.24,51.05,51.21,154200.0,44.8798,45.0468,44.8798,45.0204,154200.0
2013-04-17 11:00:00,51.19,51.22,51.1,51.1,156500.0,45.0029,45.0292,44.9237,44.9237,156500.0
2013-04-17 11:10:00,51.1,51.2,50.94,51.03,230200.0,44.9237,45.0117,44.7831,44.8622,230200.0
2013-04-17 11:20:00,51.03,51.09,51.01,51.09,109600.0,44.8622,44.9149,44.8446,44.9149,109600.0
2013-04-17 11:30:00,51.09,51.09,51.03,51.04,109800.0,44.9149,44.9149,44.8622,44.871,109800.0
2013-04-17 11:40:00,51.04,51.09,51.03,51.05,116500.0,44.871,44.9149,44.8622,44.8798,116500.0
2013-04-17 11:50:00,51.05,51.08,51.03,51.04,105100.0,44.8798,44.9062,44.8622,44.871,105100.0
2013-04-17 12:00:00,51.04,51.04,50.86,50.89,73500.0,44.871,44.871,44.7127,44.7391,73500.0
2013-04-17 12:10:00,50.89,50.95,50.86,50.9,64700.0,44.7391,44.7919,44.7127,44.7479,64700.0
2013-04-17 12:20:00,50.91,50.91,50.74,50.75,44900.0,44.7567,44.7567,44.6072,44.616,44900.0
2013-04-17 12:30:00,50.75,50.94,50.75,50.92,38200.0,44.616,44.7831,44.616,44.7655,38200.0
2013-04-17 12:40:00,50.92,50.93,50.75,50.75,49000.0,44.7655,44.7743,44.616,44.616,49000.0
2013-04-17 12:50:00,50.75,50.9,50.68,50.89,39500.0,44.616,44.7479,44.5545,44.7391,39500.0
2013-04-17 13:00:00,50.89,50.94,50.86,50.92,199300.0,44.7391,44.7831,44.7127,44.7655,199300.0
2013-04-17 13:10:00,50.91,50.94,50.89,50.91,44300.0,44.7567,44.7831,44.7391,44.7567,44300.0
2013-04-17 13:20:00,50.91,51.12,50.9,51.1,86800.0,44.7567,44.9413,44.7479,44.9237,86800.0
2013-04-17 13:30:00,51.1,51.33,51.05,51.29,159900.0,44.9237,45.1259,44.8798,45.0908,159900.0
2013-04-17 13:40:00,51.3,51.77,51.28,51.74,178700.0,45.0996,45.5128,45.082,45.4864,178700.0
2013-04-17 13:50:00,51.72,51.74,51.46,51.58,75800.0,45.4688,45.4864,45.2402,45.3457,75800.0
2013-04-17 14:00:00,51.58,51.59,51.43,51.54,84300.0,45.3457,45.3545,45.2139,45.3106,84300.0
2013-04-17 14:10:00,51.55,51.69,51.52,51.55,66000.0,45.3193,45.4424,45.293,45.3193,66000.0
2013-04-17 14:20:00,51.55,51.8,51.54,51.75,149900.0,45.3193,45.5391,45.3106,45.4952,149900.0
2013-04-17 14:30:00,51.74,51.82,51.66,51.79,168900.0,45.4864,45.5567,45.4161,45.5303,168900.0
2013-04-17 14:40:00,51.78,51.78,51.54,51.64,269900.0,45.5215,45.5215,45.3106,45.3985,269900.0
2013-04-17 14:50:00,51.63,51.7,51.54,51.64,85400.0,45.3897,45.4512,45.3106,45.3985,85400.0
2013-04-17 15:00:00,51.62,51.66,51.54,51.56,96500.0,45.3809,45.4161,45.3106,45.3281,96500.0
2013-04-17 15:10:00,51.57,51.65,51.54,51.55,90900.0,45.3369,45.4073,45.3106,45.3193,90900.0
2013-04-17 15:20:00,51.55,51.63,51.54,51.57,88400.0,45.3193,45.3897,45.3106,45.3369,88400.0
2013-04-17 15:30:00,51.58,51.62,51.54,51.59,157800.0,45.3457,45.3809,45.3106,45.3545,157800.0
2013-04-17 15:40:00,51.59,51.77,51.52,51.77,347700.0,45.3545,45.5128,45.293,45.5128,347700.0
2013-04-17 15:50:00,51.77,51.92,51.69,51.9,620300.0,45.5128,45.6446,45.4424,45.627,620300.0
2013-04-18 09:30:00,51.9,51.99,51.41,51.47,199700.0,45.627,45.7062,45.1963,45.249,199700.0
2013-04-18 09:40:00,51.47,51.58,51.33,51.5,117600.0,45.249,45.3457,45.1259,45.2754,117600.0
2013-04-18 09:50:00,51.5,51.5,51.11,51.28,92000.0,45.2754,45.2754,44.9325,45.082,92000.0
2013-04-18 10:00:00,51.27,51.3,51.13,51.27,77800.0,45.0732,45.0996,44.9501,45.0732,77800.0
2013-04-18 10:10:00,51.28,51.46,51.28,51.31,52300.0,45.082,45.2402,45.082,45.1084,52300.0
2013-04-18 10:20:00,51.32,51.5,51.29,51.46,95800.0,45.1171,45.2754,45.0908,45.2402,95800.0
2013-04-18 10:30:00,51.47,51.51,51.33,51.34,86900.0,45.249,45.2842,45.1259,45.1347,86900.0
2013-04-18 10:40:00,51.34,51.46,51.29,51.4,77600.0,45.1347,45.2402,45.0908,45.1875,77600.0
2013-04-18 10:50:00,51.4,51.47,51.29,51.31,76900.0,45.1875,45.249,45.0908,45.1084,76900.0
2013-04-18 11:00:00,51.31,51.35,51.29,51.34,59500.0,45.1084,45.1435,45.0908,45.1347,59500.0
2013-04-18 11:10:00,51.33,51.36,51.18,51.23,125100.0,45.1259,45.1523,44.9941,45.038,125100.0
2013-04-18 11:20:00,51.22,51.23,51.05,51.15,175100.0,45.0292,45.038,44.8798,44.9677,175100.0
2013-04-18 11:30:00,51.14,51.18,50.9,50.96,191200.0,44.9589,44.9941,44.7479,44.8007,191200.0
2013-04-18 11:40:00,50.97,50.98,50.67,50.83,196300.0,44.8094,44.8182,44.5457,44.6864,196300.0
2013-04-18 11:50:00,50.82,50.9,50.76,50.86,60700.0,44.6776,44.7479,44.6248,44.7127,60700.0
2013-04-18 12:00:00,50.86,51.09,50.85,51.03,91900.0,44.7127,44.9149,44.704,44.8622,91900.0
2013-04-18 12:10:00,51.03,51.13,51.03,51.1,54800.0,44.8622,44.9501,44.8622,44.9237,54800.0
2013-04-18 12:20:00,51.1,51.33,51.08,51.22,86900.0,44.9237,45.1259,44.9062,45.0292,86900.0
2013-04-18 12:30:00,51.22,51.32,51.18,51.23,59500.0,45.0292,45.1171,44.9941,45.038,59500.0
2013-04-18 12:40:00,51.22,51.29,51.18,51.28,63600.0,45.0292,45.0908,44.9941,45.082,63600.0
2013-04-18 12:50:00,51.29,51.35,51.24,51.3,70100.0,45.0908,45.1435,45.0468,45.0996,70100.0
2013-04-18 13:00:00,51.29,51.35,51.25,51.3,57300.0,45.0908,45.1435,45.0556,45.0996,57300.0
2013-04-18 13:10:00,51.3,51.33,51.25,51.27,55400.0,45.0996,45.1259,45.0556,45.0732,55400.0
2013-04-18 13:20:00,51.26,51.3,51.24,51.27,39500.0,45.0644,45.0996,45.0468,45.0732,39500.0
2013-04-18 13:30:00,51.28,51.28,51.21,51.27,47000.0,45.082,45.082,45.0204,45.0732,47000.0
2013-04-18 13:40:00,51.27,51.28,51.19,51.26,35100.0,45.0732,45.082,45.0029,45.0644,35100.0
2013-04-18 13:50:00,51.26,51.33,51.24,51.3,54300.0,45.0644,45.1259,45.0468,45.0996,54300.0
2013-04-18 14:00:00,51.29,51.3,51.21,51.22,170700.0,45.0908,45.0996,45.0204,45.0292,170700.0
2013-04-18 14:10:00,51.22,51.3,51.22,51.27,93200.0,45.0292,45.0996,45.0292,45.0732,93200.0
2013-04-18 14:20:00,51.27,51.35,51.22,51.33,70500.0,45.0732,45.1435,45.0292,45.1259,70500.0
2013-04-18 14:30:00,51.33,51.34,51.22,51.32,51000.0,45.1259,45.1347,45.0292,45.1171,51000.0
2013-04-18 14:40:00,51.31,51.34,51.22,51.27,83800.0,45.1084,45.1347,45.0292,45.0732,83800.0
2013-04-18 14:50:00,51.27,51.28,51.2,51.25,90300.0,45.0732,45.082,45.0117,45.0556,90300.0
2013-04-18 15:00:00,51.25,51.26,51.15,51.25,112700.0,45.0556,45.0644,44.9677,45.0556,112700.0
2013-04-18 15:10:00,51.25,51.3,51.22,51.27,94900.0,45.0556,45.0996,45.0292,45.0732,94900.0
2013-04-18 15:20:00,51.27,51.34,51.22,51.23,94200.0,45.0732,45.1347,45.0292,45.038,94200.0
2013-04-18 15:30:00,51.23,51.33,51.23,51.3,127400.0,45.038,45.1259,45.038,45.0996,127400.0
2013-04-18 15:40:00,51.31,51.38,51.29,51.3,167700.0,45.1084,45.1699,45.0908,45.0996,167700.0
2013-04-18 15:50:00,51.3,51.35,51.25,51.3,290300.0,45.0996,45.1435,45.0556,45.0996,290300.0
2013-04-19 09:30:00,51.47,51.56,51.24,51.31,212700.0,45.249,45.3281,45.0468,45.1084,212700.0
2013-04-19 09:40:00,51.26,51.37,51.24,51.3,96100.0,45.0644,45.1611,45.0468,45.0996,96100.0
2013-04-19 09:50:00,51.32,51.35,51.23,51.3,29200.0,45.1171,45.1435,45.038,45.0996,29200.0
2013-04-19 10:00:00,51.31,51.56,51.31,51.44,52800.0,45.1084,45.3281,45.1084,45.2226,52800.0
2013-04-19 10:10:00,51.44,51.44,51.37,51.41,32200.0,45.2226,45.2226,45.1611,45.1963,32200.0
2013-04-19 10:20:00,51.41,51.41,51.27,51.3,25400.0,45.1963,45.1963,45.0732,45.0996,25400.0
2013-04-19 10:30:00,51.3,51.34,51.25,51.3,36600.0,45.0996,45.1347,45.0556,45.0996,36600.0
2013-04-19 10:40:00,51.31,51.31,51.19,51.21,103600.0,45.1084,45.1084,45.0029,45.0204,103600.0
2013-04-19 10:50:00,51.23,51.27,51.15,51.2,26300.0,45.038,45.0732,44.9677,45.0117,26300.0
2013-04-19 11:00:00,51.23,51.44,51.22,51.44,35900.0,45.038,45.2226,45.0292,45.2226,35900.0
2013-04-19 11:10:00,51.43,51.65,51.43,51.63,50600.0,45.2139,45.4073,45.2139,45.3897,50600.0
2013-04-19 11:20:00,51.63,51.66,51.59,51.59,34900.0,45.3897,45.4161,45.3545,45.3545,34900.0
2013-04-19 11:30:00,51.6,51.83,51.56,51.75,103300.0,45.3633,45.5655,45.3281,45.4952,103300.0
2013-04-19 11:40:00,51.75,51.76,51.6,51.62,18300.0,45.4952,45.504,45.3633,45.3809,18300.0
2013-04-19 11:50:00,51.62,51.66,51.56,51.62,37400.0,45.3809,45.4161,45.3281,45.3809,37400.0
2013-04-19 12:00:00,51.63,51.72,51.63,51.69,19600.0,45.3897,45.4688,45.3897,45.4424,19600.0
2013-04-19 12:10:00,51.69,51.69,51.59,51.6,24200.0,45.4424,45.4424,45.3545,45.3633,24200.0
2013-04-19 12:20:00,51.59,51.6,51.54,51.58,15600.0,45.3545,45.3633,45.3106,45.3457,15600.0
2013-04-19 12:30:00,51.58,51.61,51.55,51.58,12400.0,45.3457,45.3721,45.3193,45.3457,12400.0
2013-04-19 12:40:00,51.56,51.59,51.55,51.56,31900.0,45.3281,45.3545,45.3193,45.3281,31900.0
2013-04-19 12:50:00,51.55,51.6,51.54,51.58,14400.0,45.3193,45.3633,45.3106,45.3457,14400.0
2013-04-19 13:00:00,51.58,51.62,51.57,51.6,22400.0,45.3457,45.3809,45.3369,45.3633,22400.0
2013-04-19 13:10:00,51.59,51.64,51.57,51.61,19400.0,45.3545,45.3985,45.3369,45.3721,19400.0
2013-04-19 13:20:00,51.61,51.65,51.6,51.65,34300.0,45.3721,45.4073,45.3633,45.4073,34300.0
2013-04-19 13:30:00,51.64,51.65,51.59,51.65,27200.0,45.3985,45.4073,45.3545,45.4073,27200.0
2013-04-19 13:40:00,51.65,51.71,51.65,51.69,39700.0,45.4073,45.46,45.4073,45.4424,39700.0
2013-04-19 13:50:00,51.7,51.77,51.69,51.7,33400.0,45.4512,45.5128,45.4424,45.4512,33400.0
2013-04-19 14:00:00,51.69,51.78,51.68,51.76,61400.0,45.4424,45.5215,45.4336,45.504,61400.0
2013-04-19 14:10:00,51.75,51.8,51.75,51.78,37500.0,45.4952,45.5391,45.4952,45.5215,37500.0
2013-04-19 14:20:00,51.77,51.8,51.75,51.77,41100.0,45.5128,45.5391,45.4952,45.5128,41100.0
2013-04-19 14:30:00,51.76,51.77,51.75,51.75,36900.0,45.504,45.5128,45.4952,45.4952,36900.0
2013-04-19 14:40:00,51.75,51.84,51.74,51.81,90300.0,45.4952,45.5743,45.4864,45.5479,90300.0
2013-04-19 14:50:00,51.81,51.84,51.75,51.75,43100.0,45.5479,45.5743,45.4952,45.4952,43100.0
2013-04-19 15:00:00,51.75,51.79,51.75,51.75,72700.0,45.4952,45.5303,45.4952,45.4952,72700.0
2013-04-19 15:10:00,51.75,51.81,51.75,51.76,47700.0,45.4952,45.5479,45.4952,45.504,47700.0
2013-04-19 15:20:00,51.76,51.82,51.75,51.77,72000.0,45.504,45.5567,45.4952,45.5128,72000.0
2013-04-19 15:30:00,51.77,51.77,51.73,51.77,112600.0,45.5128,45.5128,45.4776,45.5128,112600.0
2013-04-19 15:40:00,51.76,51.81,51.71,51.72,161100.0,45.504,45.5479,45.46,45.4688,161100.0
2013-04-19 15:50:00,51.72,51.86,51.69,51.81,473000.0,45.4688,45.5919,45.4424,45.5479,473000.0
2013-04-22 09:30:00,51.74,51.78,51.56,51.76,41400.0,45.4864,45.5215,45.3281,45.504,41400.0
2013-04-22 09:40:00,51.76,51.77,51.56,51.56,60000.0,45.504,45.5128,45.3281,45.3281,60000.0
2013-04-22 09:50:00,51.59,51.89,51.57,51.85,26900.0,45.3545,45.6183,45.3369,45.5831,26900.0
2013-04-22 10:00:00,51.86,51.86,51.63,51.64,120200.0,45.5919,45.5919,45.3897,45.3985,120200.0
2013-04-22 10:10:00,51.64,51.64,51.44,51.55,81100.0,45.3985,45.3985,45.2226,45.3193,81100.0
2013-04-22 10:20:00,51.54,51.56,51.44,51.51,43400.0,45.3106,45.3281,45.2226,45.2842,43400.0
2013-04-22 10:30:00,51.52,51.56,51.38,51.43,73400.0,45.293,45.3281,45.1699,45.2139,73400.0
2013-04-22 10:40:00,51.42,51.65,51.38,51.63,34100.0,45.2051,45.4073,45.1699,45.3897,34100.0
2013-04-22 10:50:00,51.64,51.69,51.59,51.6,27300.0,45.3985,45.4424,45.3545,45.3633,27300.0
2013-04-22 11:00:00,51.62,51.7,51.56,51.68,25000.0,45.3809,45.4512,45.3281,45.4336,25000.0
2013-04-22 11:10:00,51.68,51.68,51.57,51.6,23000.0,45.4336,45.4336,45.3369,45.3633,23000.0
2013-04-22 11:20:00,51.6,51.6,51.51,51.54,32300.0,45.3633,45.3633,45.2842,45.3106,32300.0
2013-04-22 11:30:00,51.54,51.71,51.53,51.71,26900.0,45.3106,45.46,45.3018,45.46,26900.0
2013-04-22 11:40:00,51.7,51.72,51.51,51.51,37000.0,45.4512,45.4688,45.2842,45.2842,37000.0
2013-04-22 11:50:00,51.52,51.59,51.5,51.54,31300.0,45.293,45.3545,45.2754,45.3106,31300.0
2013-04-22 12:00:00,51.54,51.7,51.54,51.69,32300.0,45.3106,45.4512,45.3106,45.4424,32300.0
2013-04-22 12:10:00,51.69,51.74,51.68,51.68,23700.0,45.4424,45.4864,45.4336,45.4336,23700.0
2013-04-22 12:20:00,51.68,51.7,51.62,51.63,19300.0,45.4336,45.4512,45.3809,45.3897,19300.0
2013-04-22 12:30:00,51.63,51.66,51.59,51.64,25200.0,45.3897,45.4161,45.3545,45.3985,25200.0
2013-04-22 12:40:00,51.63,51.66,51.56,51.58,25000.0,45.3897,45.4161,45.3281,45.3457,25000.0
2013-04-22 12:50:00,51.58,51.61,51.51,51.52,30600.0,45.3457,45.3721,45.2842,45.293,30600.0
2013-04-22 13:00:00,51.52,51.52,51.45,51.47,27100.0,45.293,45.293,45.2314,45.249,27100.0
2013-04-22 13:10:00,51.45,51.48,51.43,51.45,23400.0,45.2314,45.2578,45.2139,45.2314,23400.0
2013-04-22 13:20:00,51.46,51.51,51.44,51.47,52400.0,45.2402,45.2842,45.2226,45.249,52400.0
2013-04-22 13:30:00,51.47,51.53,51.46,51.47,39800.0,45.249,45.3018,45.2402,45.249,39800.0
2013-04-22 13:40:00,51.48,51.6,51.47,51.58,32200.0,45.2578,45.3633,45.249,45.3457,32200.0
2013-04-22 13:50:00,51.59,51.63,51.57,51.59,26800.0,45.3545,45.3897,45.3369,45.3545,26800.0
2013-04-22 14:00:00,51.59,51.67,51.57,51.64,51700.0,45.3545,45.4248,45.3369,45.3985,51700.0
2013-04-22 14:10:00,51.64,51.7,51.59,51.68,39600.0,45.3985,45.4512,45.3545,45.4336,39600.0
2013-04-22 14:20:00,51.69,51.8,51.68,51.73,51300.0,45.4424,45.5391,45.4336,45.4776,51300.0
2013-04-22 14:30:00,51.73,51.84,51.72,51.84,44500.0,45.4776,45.5743,45.4688,45.5743,44500.0
2013-04-22 14:40:00,51.83,51.89,51.72,51.72,84100.0,45.5655,45.6183,45.4688,45.4688,84100.0
2013-04-22 14:50:00,51.73,51.78,51.64,51.64,59700.0,45.4776,45.5215,45.3985,45.3985,59700.0
2013-04-22 15:00:00,51.65,51.73,51.65,51.69,62800.0,45.4073,45.4776,45.4073,45.4424,62800.0
2013-04-22 15:10:00,51.69,51.73,51.67,51.7,37600.0,45.4424,45.4776,45.4248,45.4512,37600.0
2013-04-22 15:20:00,51.7,51.73,51.67,51.68,62600.0,45.4512,45.4776,45.4248,45.4336,62600.0
2013-04-22 15:30:00,51.68,51.76,51.68,51.75,52700.0,45.4336,45.504,45.4336,45.4952,52700.0
2013-04-22 15:40:00,51.74,51.76,51.64,51.66,97400.0,45.4864,45.504,45.3985,45.4161,97400.0
2013-04-22 15:50:00,51.65,51.68,51.63,51.64,121900.0,45.4073,45.4336,45.3897,45.3985,121900.0
2013-04-23 09:30:00,51.81,52.36,51.74,52.36,127300.0,45.5479,46.0314,45.4864,46.0314,127300.0
2013-04-23 09:40:00,52.35,52.48,52.17,52.31,90700.0,46.0227,46.1369,45.8644,45.9875,90700.0
2013-04-23 09:50:00,52.29,52.3,51.93,51.99,38700.0,45.9699,45.9787,45.6534,45.7062,38700.0
2013-04-23 10:00:00,51.99,52.35,51.99,52.2,152900.0,45.7062,46.0227,45.7062,45.8908,152900.0
2013-04-23 10:10:00,52.2,52.25,52.17,52.21,77000.0,45.8908,45.9347,45.8644,45.8996,77000.0
2013-04-23 10:20:00,52.21,52.28,52.17,52.25,64700.0,45.8996,45.9611,45.8644,45.9347,64700.0
2013-04-23 10:30:00,52.24,52.4,52.24,52.38,36300.0,45.9259,46.0666,45.9259,46.049,36300.0
2013-04-23 10:40:00,52.38,52.56,52.37,52.54,90300.0,46.049,46.2073,46.0402,46.1897,90300.0
2013-04-23 10:50:00,52.54,52.55,52.4,52.41,58500.0,46.1897,46.1985,46.0666,46.0754,58500.0
2013-04-23 11:00:00,52.42,52.57,52.42,52.51,65900.0,46.0842,46.2161,46.0842,46.1633,65900.0
2013-04-23 11:10:00,52.51,52.51,52.43,52.47,57800.0,46.1633,46.1633,46.093,46.1282,57800.0
2013-04-23 11:20:00,52.47,52.51,52.41,52.5,48800.0,46.1282,46.1633,46.0754,46.1545,48800.0
2013-04-23 11:30:00,52.49,52.57,52.46,52.48,64300.0,46.1457,46.2161,46.1194,46.1369,64300.0
2013-04-23 11:40:00,52.48,52.49,52.32,52.32,51900.0,46.1369,46.1457,45.9963,45.9963,51900.0
2013-04-23 11:50:00,52.31,52.32,52.13,52.14,67300.0,45.9875,45.9963,45.8292,45.838,67300.0
2013-04-23 12:00:00,52.13,52.23,52.03,52.22,86500.0,45.8292,45.9172,45.7413,45.9084,86500.0
2013-04-23 12:10:00,52.23,52.33,52.21,52.3,48200.0,45.9172,46.0051,45.8996,45.9787,48200.0
2013-04-23 12:20:00,52.3,52.5,52.28,52.3,80500.0,45.9787,46.1545,45.9611,45.9787,80500.0
2013-04-23 12:30:00,52.3,52.39,52.28,52.35,31700.0,45.9787,46.0578,45.9611,46.0227,31700.0
2013-04-23 12:40:00,52.35,52.4,52.34,52.4,54500.0,46.0227,46.0666,46.0139,46.0666,54500.0
2013-04-23 12:50:00,52.4,52.49,52.37,52.48,36000.0,46.0666,46.1457,46.0402,46.1369,36000.0
2013-04-23 13:00:00,52.47,52.48,52.01,52.01,83600.0,46.1282,46.1369,45.7237,45.7237,83600.0
2013-04-23 13:10:00,52.01,52.47,51.91,52.41,110500.0,45.7237,46.1282,45.6358,46.0754,110500.0
2013-04-23 13:20:00,52.41,52.47,52.37,52.41,94500.0,46.0754,46.1282,46.0402,46.0754,94500.0
2013-04-23 13:30:00,52.41,52.45,52.33,52.33,37900.0,46.0754,46.1106,46.0051,46.0051,37900.0
2013-04-23 13:40:00,52.35,52.37,52.28,52.3,40500.0,46.0227,46.0402,45.9611,45.9787,40500.0
2013-04-23 13:50:00,52.31,52.37,52.3,52.34,42000.0,45.9875,46.0402,45.9787,46.0139,42000.0
2013-04-23 14:00:00,52.35,52.36,52.29,52.3,35300.0,46.0227,46.0314,45.9699,45.9787,35300.0
2013-04-23 14:10:00,52.3,52.3,52.15,52.15,41000.0,45.9787,45.9787,45.8468,45.8468,41000.0
2013-04-23 14:20:00,52.15,52.19,52.11,52.14,38200.0,45.8468,45.882,45.8117,45.838,38200.0
2013-04-23 14:30:00,52.13,52.2,52.09,52.16,66000.0,45.8292,45.8908,45.7941,45.8556,66000.0
2013-04-23 14:40:00,52.16,52.21,52.13,52.19,60900.0,45.8556,45.8996,45.8292,45.882,60900.0
2013-04-23 14:50:00,52.18,52.19,52.1,52.14,54200.0,45.8732,45.882,45.8029,45.838,54200.0
2013-04-23 15:00:00,52.14,52.18,52.04,52.09,63200.0,45.838,45.8732,45.7501,45.7941,63200.0
2013-04-23 15:10:00,52.09,52.12,52.06,52.11,52500.0,45.7941,45.8205,45.7677,45.8117,52500.0
2013-04-23 15:20:00,52.11,52.11,52.05,52.09,67800.0,45.8117,45.8117,45.7589,45.7941,67800.0
2013-04-23 15:30:00,52.08,52.2,52.07,52.2,67500.0,45.7853,45.8908,45.7765,45.8908,67500.0
2013-04-23 15:40:00,52.2,52.2,52.04,52.2,94100.0,45.8908,45.8908,45.7501,45.8908,94100.0
2013-04-23 15:50:00,52.2,52.2,52.1,52.14,170000.0,45.8908,45.8908,45.8029,45.838,170000.0
2013-04-24 09:30:00,52.33,52.73,52.19,52.55,53000.0,46.0051,46.3567,45.882,46.1985,53000.0
2013-04-24 09:40:00,52.5,52.53,52.38,52.45,30700.0,46.1545,46.1809,46.049,46.1106,30700.0
2013-04-24 09:50:00,52.43,52.43,52.23,52.27,30300.0,46.093,46.093,45.9172,45.9523,30300.0
2013-04-24 10:00:00,52.3,52.42,52.26,52.26,99500.0,45.9787,46.0842,45.9435,45.9435,99500.0
2013-04-24 10:10:00,52.28,52.3,52.16,52.16,64500.0,45.9611,45.9787,45.8556,45.8556,64500.0
2013-04-24 10:20:00,52.17,52.18,52.07,52.14,48600.0,45.8644,45.8732,45.7765,45.838,48600.0
2013-04-24 10:30:00,52.13,52.25,52.11,52.2,64500.0,45.8292,45.9347,45.8117,45.8908,64500.0
2013-04-24 10:40:00,52.21,52.25,52.17,52.2,45800.0,45.8996,45.9347,45.8644,45.8908,45800.0
2013-04-24 10:50:00,52.2,52.21,52.12,52.18,33500.0,45.8908,45.8996,45.8205,45.8732,33500.0
2013-04-24 11:00:00,52.18,52.21,52.12,52.13,47300.0,45.8732,45.8996,45.8205,45.8292,47300.0
2013-04-24 11:10:00,52.12,52.19,52.09,52.16,23300.0,45.8205,45.882,45.7941,45.8556,23300.0
2013-04-24 11:20:00,52.17,52.26,52.15,52.26,35700.0,45.8644,45.9435,45.8468,45.9435,35700.0
2013-04-24 11:30:00,52.27,52.3,52.23,52.25,43300.0,45.9523,45.9787,45.9172,45.9347,43300.0
2013-04-24 11:40:00,52.25,52.3,52.24,52.26,23700.0,45.9347,45.9787,45.9259,45.9435,23700.0
2013-04-24 11:50:00,52.26,52.26,52.14,52.15,21400.0,45.9435,45.9435,45.838,45.8468,21400.0
2013-04-24 12:00:00,52.15,52.2,52.14,52.2,26000.0,45.8468,45.8908,45.838,45.8908,26000.0
2013-04-24 12:10:00,52.2,52.2,52.13,52.16,11900.0,45.8908,45.8908,45.8292,45.8556,11900.0
2013-04-24 12:20:00,52.16,52.19,52.13,52.13,12200.0,45.8556,45.882,45.8292,45.8292,12200.0
2013-04-24 12:30:00,52.13,52.14,52.05,52.07,17000.0,45.8292,45.838,45.7589,45.7765,17000.0
2013-04-24 12:40:00,52.08,52.08,52.01,52.04,17300.0,45.7853,45.7853,45.7237,45.7501,17300.0
2013-04-24 12:50:00,52.03,52.06,52.02,52.05,9900.0,45.7413,45.7677,45.7325,45.7589,9900.0
2013-04-24 13:00:00,52.05,52.14,52.05,52.14,21200.0,45.7589,45.838,45.7589,45.838,21200.0
2013-04-24 13:10:00,52.14,52.21,52.13,52.17,17600.0,45.838,45.8996,45.8292,45.8644,17600.0
2013-04-24 13:20:00,52.18,52.2,52.16,52.2,10300.0,45.8732,45.8908,45.8556,45.8908,10300.0
2013-04-24 13:30:00,52.19,52.25,52.15,52.25,18900.0,45.882,45.9347,45.8468,45.9347,18900.0
2013-04-24 13:40:00,52.24,52.24,52.16,52.19,23900.0,45.9259,45.9259,45.8556,45.882,23900.0
2013-04-24 13:50:00,52.18,52.19,52.15,52.16,9900.0,45.8732,45.882,45.8468,45.8556,9900.0
2013-04-24 14:00:00,52.16,52.23,52.09,52.13,32900.0,45.8556,45.9172,45.7941,45.8292,32900.0
2013-04-24 14:10:00,52.14,52.21,52.14,52.2,15700.0,45.838,45.8996,45.838,45.8908,15700.0
2013-04-24 14:20:00,52.2,52.2,52.16,52.19,13200.0,45.8908,45.8908,45.8556,45.882,13200.0
2013-04-24 14:30:00,52.19,52.26,52.18,52.25,24100.0,45.882,45.9435,45.8732,45.9347,24100.0
2013-04-24 14:40:00,52.25,52.26,52.16,52.17,21000.0,45.9347,45.9435,45.8556,45.8644,21000.0
2013-04-24 14:50:00,52.16,52.22,52.16,52.22,26200.0,45.8556,45.9084,45.8556,45.9084,26200.0
2013-04-24 15:00:00,52.22,52.22,52.17,52.2,37300.0,45.9084,45.9084,45.8644,45.8908,37300.0
2013-04-24 15:10:00,52.21,52.23,52.19,52.22,25500.0,45.8996,45.9172,45.882,45.9084,25500.0
2013-04-24 15:20:00,52.21,52.22,52.14,52.15,50800.0,45.8996,45.9084,45.838,45.8468,50800.0
2013-04-24 15:30:00,52.15,52.16,52.1,52.11,45300.0,45.8468,45.8556,45.8029,45.8117,45300.0
2013-04-24 15:40:00,52.11,52.15,52.03,52.08,96700.0,45.8117,45.8468,45.7413,45.7853,96700.0
2013-04-24 15:50:00,52.07,52.12,52.05,52.12,138800.0,45.7765,45.8205,45.7589,45.8205,138800.0
2013-04-25 09:30:00,52.26,52.49,52.2,52.47,38300.0,45.9435,46.1457,45.8908,46.1282,38300.0
2013-04-25 09:40:00,52.46,52.68,52.44,52.6,82600.0,46.1194,46.3128,46.1018,46.2424,82600.0
2013-04-25 09:50:00,52.6,52.83,52.54,52.82,43600.0,46.2424,46.4446,46.1897,46.4358,43600.0
2013-04-25 10:00:00,52.83,52.87,52.73,52.84,52700.0,46.4446,46.4798,46.3567,46.4534,52700.0
2013-04-25 10:10:00,52.83,52.86,52.7,52.71,47200.0,46.4446,46.471,46.3304,46.3391,47200.0
2013-04-25 10:20:00,52.71,52.9,52.7,52.87,43000.0,46.3391,46.5062,46.3304,46.4798,43000.0
2013-04-25 10:30:00,52.85,52.87,52.8,52.82,34200.0,46.4622,46.4798,46.4183,46.4358,34200.0
2013-04-25 10:40:00,52.8,52.83,52.73,52.76,71400.0,46.4183,46.4446,46.3567,46.3831,71400.0
2013-04-25 10:50:00,52.76,52.81,52.7,52.71,106100.0,46.3831,46.4271,46.3304,46.3391,106100.0
2013-04-25 11:00:00,52.72,52.74,52.62,52.64,47300.0,46.3479,46.3655,46.26,46.2776,47300.0
2013-04-25 11:10:00,52.64,52.79,52.64,52.74,30500.0,46.2776,46.4095,46.2776,46.3655,30500.0
2013-04-25 11:20:00,52.75,52.8,52.69,52.69,24100.0,46.3743,46.4183,46.3216,46.3216,24100.0
2013-04-25 11:30:00,52.69,52.79,52.69,52.7,22700.0,46.3216,46.4095,46.3216,46.3304,22700.0
2013-04-25 11:40:00,52.69,52.71,52.64,52.66,24100.0,46.3216,46.3391,46.2776,46.2952,24100.0
2013-04-25 11:50:00,52.67,52.76,52.67,52.76,29600.0,46.304,46.3831,46.304,46.3831,29600.0
2013-04-25 12:00:00,52.74,52.8,52.72,52.75,28600.0,46.3655,46.4183,46.3479,46.3743,28600.0
2013-04-25 12:10:00,52.73,52.79,52.71,52.74,45700.0,46.3567,46.4095,46.3391,46.3655,45700.0
2013-04-25 12:20:00,52.73,52.78,52.69,52.78,39200.0,46.3567,46.4007,46.3216,46.4007,39200.0
2013-04-25 12:30:00,52.78,52.8,52.68,52.69,33900.0,46.4007,46.4183,46.3128,46.3216,33900.0
2013-04-25 12:40:00,52.69,52.75,52.69,52.73,20300.0,46.3216,46.3743,46.3216,46.3567,20300.0
2013-04-25 12:50:00,52.73,52.74,52.67,52.74,16700.0,46.3567,46.3655,46.304,46.3655,16700.0
2013-04-25 13:00:00,52.74,52.85,52.73,52.74,61800.0,46.3655,46.4622,46.3567,46.3655,61800.0
2013-04-25 13:10:00,52.73,52.75,52.54,52.57,169200.0,46.3567,46.3743,46.1897,46.2161,169200.0
2013-04-25 13:20:00,52.58,52.81,52.57,52.8,27600.0,46.2249,46.4271,46.2161,46.4183,27600.0
2013-04-25 13:30:00,52.8,52.87,52.78,52.8,36800.0,46.4183,46.4798,46.4007,46.4183,36800.0
2013-04-25 13:40:00,52.79,52.81,52.68,52.7,21700.0,46.4095,46.4271,46.3128,46.3304,21700.0
2013-04-25 13:50:00,52.71,52.77,52.71,52.77,15900.0,46.3391,46.3919,46.3391,46.3919,15900.0
2013-04-25 14:00:00,52.77,52.8,52.71,52.79,26200.0,46.3919,46.4183,46.3391,46.4095,26200.0
2013-04-25 14:10:00,52.8,52.8,52.74,52.76,10100.0,46.4183,46.4183,46.3655,46.3831,10100.0
2013-04-25 14:20:00,52.75,52.8,52.74,52.75,32600.0,46.3743,46.4183,46.3655,46.3743,32600.0
2013-04-25 14:30:00,52.74,52.8,52.72,52.79,75400.0,46.3655,46.4183,46.3479,46.4095,75400.0
2013-04-25 14:40:00,52.8,52.83,52.72,52.73,27400.0,46.4183,46.4446,46.3479,46.3567,27400.0
2013-04-25 14:50:00,52.73,52.76,52.65,52.66,120600.0,46.3567,46.3831,46.2864,46.2952,120600.0
2013-04-25 15:00:00,52.66,52.67,52.56,52.6,39600.0,46.2952,46.304,46.2073,46.2424,39600.0
2013-04-25 15:10:00,52.59,52.64,52.53,52.56,31200.0,46.2336,46.2776,46.1809,46.2073,31200.0
2013-04-25 15:20:00,52.57,52.66,52.54,52.65,39500.0,46.2161,46.2952,46.1897,46.2864,39500.0
2013-04-25 15:30:00,52.64,52.72,52.63,52.71,51100.0,46.2776,46.3479,46.2688,46.3391,51100.0
2013-04-25 15:40:00,52.71,52.71,52.64,52.71,82400.0,46.3391,46.3391,46.2776,46.3391,82400.0
2013-04-25 15:50:00,52.71,52.75,52.63,52.7,218400.0,46.3391,46.3743,46.2688,46.3304,218400.0
2013-04-26 09:30:00,52.56,52.64,52.44,52.46,48200.0,46.2073,46.2776,46.1018,46.1194,48200.0
2013-04-26 09:40:00,52.47,52.79,52.45,52.77,56200.0,46.1282,46.4095,46.1106,46.3919,56200.0
2013-04-26 09:50:00,52.77,52.78,52.6,52.73,30900.0,46.3919,46.4007,46.2424,46.3567,30900.0
2013-04-26 10:00:00,52.73,52.85,52.73,52.81,53800.0,46.3567,46.4622,46.3567,46.4271,53800.0
2013-04-26 10:10:00,52.81,52.87,52.64,52.69,61900.0,46.4271,46.4798,46.2776,46.3216,61900.0
2013-04-26 10:20:00,52.69,52.86,52.65,52.8,55000.0,46.3216,46.471,46.2864,46.4183,55000.0
2013-04-26 10:30:00,52.8,52.81,52.69,52.7,46000.0,46.4183,46.4271,46.3216,46.3304,46000.0
2013-04-26 10:40:00,52.7,52.71,52.6,52.66,36000.0,46.3304,46.3391,46.2424,46.2952,36000.0
2013-04-26 10:50:00,52.66,52.8,52.6,52.77,44100.0,46.2952,46.4183,46.2424,46.3919,44100.0
2013-04-26 11:00:00,52.77,52.89,52.74,52.88,39000.0,46.3919,46.4974,46.3655,46.4886,39000.0
2013-04-26 11:10:00,52.87,52.95,52.8,52.8,40600.0,46.4798,46.5501,46.4183,46.4183,40600.0
2013-04-26 11:20:00,52.79,52.82,52.71,52.75,43000.0,46.4095,46.4358,46.3391,46.3743,43000.0
2013-04-26 11:30:00,52.75,52.79,52.68,52.71,38200.0,46.3743,46.4095,46.3128,46.3391,38200.0
2013-04-26 11:40:00,52.71,52.74,52.69,52.71,24500.0,46.3391,46.3655,46.3216,46.3391,24500.0
2013-04-26 11:50:00,52.71,52.76,52.67,52.76,38600.0,46.3391,46.3831,46.304,46.3831,38600.0
2013-04-26 12:00:00,52.75,52.85,52.73,52.83,27500.0,46.3743,46.4622,46.3567,46.4446,27500.0
2013-04-26 12:10:00,52.82,52.86,52.79,52.84,26600.0,46.4358,46.471,46.4095,46.4534,26600.0
2013-04-26 12:20:00,52.83,52.83,52.78,52.79,17600.0,46.4446,46.4446,46.4007,46.4095,17600.0
2013-04-26 12:30:00,52.8,52.82,52.78,52.78,28600.0,46.4183,46.4358,46.4007,46.4007,28600.0
2013-04-26 12:40:00,52.78,52.78,52.71,52.73,43500.0,46.4007,46.4007,46.3391,46.3567,43500.0
2013-04-26 12:50:00,52.73,52.82,52.72,52.8,39800.0,46.3567,46.4358,46.3479,46.4183,39800.0
2013-04-26 13:00:00,52.8,52.82,52.79,52.81,36000.0,46.4183,46.4358,46.4095,46.4271,36000.0
2013-04-26 13:10:00,52.8,52.85,52.8,52.84,37000.0,46.4183,46.4622,46.4183,46.4534,37000.0
2013-04-26 13:20:00,52.85,52.89,52.84,52.86,43100.0,46.4622,46.4974,46.4534,46.471,43100.0
2013-04-26 13:30:00,52.86,52.88,52.8,52.82,65700.0,46.471,46.4886,46.4183,46.4358,65700.0
2013-04-26 13:40:00,52.8,52.87,52.8,52.84,35500.0,46.4183,46.4798,46.4183,46.4534,35500.0
2013-04-26 13:50:00,52.84,52.84,52.8,52.8,21600.0,46.4534,46.4534,46.4183,46.4183,21600.0
2013-04-26 14:00:00,52.79,52.83,52.77,52.81,29500.0,46.4095,46.4446,46.3919,46.4271,29500.0
2013-04-26 14:10:00,52.82,52.84,52.8,52.8,24300.0,46.4358,46.4534,46.4183,46.4183,24300.0
2013-04-26 14:20:00,52.8,52.85,52.79,52.83,24800.0,46.4183,46.4622,46.4095,46.4446,24800.0
2013-04-26 14:30:00,52.83,52.84,52.8,52.82,24600.0,46.4446,46.4534,46.4183,46.4358,24600.0
2013-04-26 14:40:00,52.82,52.84,52.81,52.84,84700.0,46.4358,46.4534,46.4271,46.4534,84700.0
2013-04-26 14:50:00,52.84,52.85,52.79,52.84,46100.0,46.4534,46.4622,46.4095,46.4534,46100.0
2013-04-26 15:00:00,52.84,52.9,52.82,52.9,61400.0,46.4534,46.5062,46.4358,46.5062,61400.0
2013-04-26 15:10:00,52.89,52.94,52.88,52.93,41700.0,46.4974,46.5413,46.4886,46.5326,41700.0
2013-04-26 15:20:00,52.91,52.95,52.9,52.92,34100.0,46.515,46.5501,46.5062,46.5238,34100.0
2013-04-26 15:30:00,52.91,52.94,52.89,52.9,57400.0,46.515,46.5413,46.4974,46.5062,57400.0
2013-04-26 15:40:00,52.9,52.93,52.8,52.81,115500.0,46.5062,46.5326,46.4183,46.4271,115500.0
2013-04-26 15:50:00,52.82,52.87,52.81,52.83,185600.0,46.4358,46.4798,46.4271,46.4446,185600.0
2013-04-29 09:30:00,52.82,52.99,52.52,52.59,68900.0,46.4358,46.5853,46.1721,46.2336,68900.0
2013-04-29 09:40:00,52.6,52.68,52.51,52.67,26300.0,46.2424,46.3128,46.1633,46.304,26300.0
2013-04-29 09:50:00,52.67,52.69,52.55,52.55,27900.0,46.304,46.3216,46.1985,46.1985,27900.0
2013-04-29 10:00:00,52.58,52.61,52.52,52.59,24700.0,46.2249,46.2512,46.1721,46.2336,24700.0
2013-04-29 10:10:00,52.6,52.6,52.44,52.46,20600.0,46.2424,46.2424,46.1018,46.1194,20600.0
2013-04-29 10:20:00,52.48,52.7,52.48,52.69,17900.0,46.1369,46.3304,46.1369,46.3216,17900.0
2013-04-29 10:30:00,52.68,52.73,52.63,52.63,22700.0,46.3128,46.3567,46.2688,46.2688,22700.0
2013-04-29 10:40:00,52.64,52.65,52.54,52.57,13000.0,46.2776,46.2864,46.1897,46.2161,13000.0
2013-04-29 10:50:00,52.57,52.57,52.46,52.48,30800.0,46.2161,46.2161,46.1194,46.1369,30800.0
2013-04-29 11:00:00,52.47,52.48,52.36,52.36,23800.0,46.1282,46.1369,46.0314,46.0314,23800.0
2013-04-29 11:10:00,52.37,52.43,52.35,52.42,19200.0,46.0402,46.093,46.0227,46.0842,19200.0
2013-04-29 11:20:00,52.43,52.47,52.32,52.32,17600.0,46.093,46.1282,45.9963,45.9963,17600.0
2013-04-29 11:30:00,52.33,52.33,52.27,52.28,18900.0,46.0051,46.0051,45.9523,45.9611,18900.0
2013-04-29 11:40:00,52.27,52.27,52.17,52.17,24300.0,45.9523,45.9523,45.8644,45.8644,24300.0
2013-04-29 11:50:00,52.18,52.24,52.18,52.24,15700.0,45.8732,45.9259,45.8732,45.9259,15700.0
2013-04-29 12:00:00,52.24,52.35,52.23,52.3,23300.0,45.9259,46.0227,45.9172,45.9787,23300.0
2013-04-29 12:10:00,52.31,52.35,52.27,52.34,19700.0,45.9875,46.0227,45.9523,46.0139,19700.0
2013-04-29 12:20:00,52.33,52.41,52.33,52.39,13000.0,46.0051,46.0754,46.0051,46.0578,13000.0
2013-04-29 12:30:00,52.39,52.43,52.38,52.42,17600.0,46.0578,46.093,46.049,46.0842,17600.0
2013-04-29 12:40:00,52.42,52.43,52.36,52.38,13900.0,46.0842,46.093,46.0314,46.049,13900.0
2013-04-29 12:50:00,52.37,52.39,52.26,52.27,18400.0,46.0402,46.0578,45.9435,45.9523,18400.0
2013-04-29 13:00:00,52.28,52.3,52.25,52.29,11600.0,45.9611,45.9787,45.9347,45.9699,11600.0
2013-04-29 13:10:00,52.29,52.33,52.28,52.33,30100.0,45.9699,46.0051,45.9611,46.0051,30100.0
2013-04-29 13:20:00,52.33,52.34,52.27,52.3,18500.0,46.0051,46.0139,45.9523,45.9787,18500.0
2013-04-29 13:30:00,52.31,52.34,52.3,52.33,10100.0,45.9875,46.0139,45.9787,46.0051,10100.0
2013-04-29 13:40:00,52.34,52.37,52.33,52.36,15500.0,46.0139,46.0402,46.0051,46.0314,15500.0
2013-04-29 13:50:00,52.35,52.37,52.27,52.37,32800.0,46.0227,46.0402,45.9523,46.0402,32800.0
2013-04-29 14:00:00,52.37,52.44,52.36,52.43,19500.0,46.0402,46.1018,46.0314,46.093,19500.0
2013-04-29 14:10:00,52.42,52.43,52.26,52.27,17300.0,46.0842,46.093,45.9435,45.9523,17300.0
2013-04-29 14:20:00,52.27,52.32,52.27,52.32,17000.0,45.9523,45.9963,45.9523,45.9963,17000.0
2013-04-29 14:30:00,52.32,52.35,52.29,52.29,29000.0,45.9963,46.0227,45.9699,45.9699,29000.0
2013-04-29 14:40:00,52.3,52.32,52.3,52.32,22800.0,45.9787,45.9963,45.9787,45.9963,22800.0
2013-04-29 14:50:00,52.32,52.32,52.28,52.28,35000.0,45.9963,45.9963,45.9611,45.9611,35000.0
2013-04-29 15:00:00,52.29,52.29,52.15,52.15,44200.0,45.9699,45.9699,45.8468,45.8468,44200.0
2013-04-29 15:10:00,52.14,52.21,52.14,52.2,29300.0,45.838,45.8996,45.838,45.8908,29300.0
2013-04-29 15:20:00,52.21,52.23,52.19,52.22,34500.0,45.8996,45.9172,45.882,45.9084,34500.0
2013-04-29 15:30:00,52.21,52.27,52.18,52.25,52300.0,45.8996,45.9523,45.8732,45.9347,52300.0
2013-04-29 15:40:00,52.25,52.34,52.2,52.2,95500.0,45.9347,46.0139,45.8908,45.8908,95500.0
2013-04-29 15:50:00,52.2,52.22,52.15,52.15,141600.0,45.8908,45.9084,45.8468,45.8468,141600.0
2013-04-30 09:30:00,52.24,52.31,51.7,51.91,62200.0,45.9259,45.9875,45.4512,45.6358,62200.0
2013-04-30 09:40:00,51.89,52.06,51.88,52.06,50400.0,45.6183,45.7677,45.6095,45.7677,50400.0
2013-04-30 09:50:00,52.06,52.06,51.84,51.86,24200.0,45.7677,45.7677,45.5743,45.5919,24200.0
2013-04-30 10:00:00,51.88,51.93,51.71,51.83,86200.0,45.6095,45.6534,45.46,45.5655,86200.0
2013-04-30 10:10:00,51.82,51.9,51.8,51.82,40300.0,45.5567,45.627,45.5391,45.5567,40300.0
2013-04-30 10:20:00,51.82,51.88,51.8,51.87,19800.0,45.5567,45.6095,45.5391,45.6007,19800.0
2013-04-30 10:30:00,51.88,51.97,51.86,51.91,25000.0,45.6095,45.6886,45.5919,45.6358,25000.0
2013-04-30 10:40:00,51.91,51.93,51.87,51.9,37500.0,45.6358,45.6534,45.6007,45.627,37500.0
2013-04-30 10:50:00,51.9,51.96,51.89,51.89,24200.0,45.627,45.6798,45.6183,45.6183,24200.0
2013-04-30 11:00:00,51.9,51.9,51.75,51.75,87400.0,45.627,45.627,45.4952,45.4952,87400.0
2013-04-30 11:10:00,51.76,51.78,51.73,51.75,27700.0,45.504,45.5215,45.4776,45.4952,27700.0
2013-04-30 11:20:00,51.75,51.8,51.71,51.79,17400.0,45.4952,45.5391,45.46,45.5303,17400.0
2013-04-30 11:30:00,51.79,51.92,51.78,51.89,32500.0,45.5303,45.6446,45.5215,45.6183,32500.0
2013-04-30 11:40:00,51.89,51.89,51.82,51.86,19800.0,45.6183,45.6183,45.5567,45.5919,19800.0
2013-04-30 11:50:00,51.87,51.89,51.85,51.88,23900.0,45.6007,45.6183,45.5831,45.6095,23900.0
2013-04-30 12:00:00,51.89,51.89,51.85,51.86,23000.0,45.6183,45.6183,45.5831,45.5919,23000.0
2013-04-30 12:10:00,51.86,51.87,51.81,51.81,23500.0,45.5919,45.6007,45.5479,45.5479,23500.0
2013-04-30 12:20:00,51.82,51.95,51.82,51.93,23500.0,45.5567,45.671,45.5567,45.6534,23500.0
2013-04-30 12:30:00,51.92,51.95,51.82,51.83,26800.0,45.6446,45.671,45.5567,45.5655,26800.0
2013-04-30 12:40:00,51.84,51.87,51.77,51.86,14100.0,45.5743,45.6007,45.5128,45.5919,14100.0
2013-04-30 12:50:00,51.86,51.9,51.84,51.9,19600.0,45.5919,45.627,45.5743,45.627,19600.0
2013-04-30 13:00:00,51.9,51.94,51.9,51.92,21800.0,45.627,45.6622,45.627,45.6446,21800.0
2013-04-30 13:10:00,51.91,51.93,51.87,51.91,21000.0,45.6358,45.6534,45.6007,45.6358,21000.0
2013-04-30 13:20:00,51.91,51.91,51.87,51.87,10300.0,45.6358,45.6358,45.6007,45.6007,10300.0
2013-04-30 13:30:00,51.88,51.93,51.87,51.93,13500.0,45.6095,45.6534,45.6007,45.6534,13500.0
2013-04-30 13:40:00,51.94,51.98,51.92,51.98,9600.0,45.6622,45.6974,45.6446,45.6974,9600.0
2013-04-30 13:50:00,51.98,51.99,51.89,51.89,23500.0,45.6974,45.7062,45.6183,45.6183,23500.0
2013-04-30 14:00:00,51.9,51.9,51.77,51.78,17800.0,45.627,45.627,45.5128,45.5215,17800.0
2013-04-30 14:10:00,51.77,51.93,51.77,51.93,20500.0,45.5128,45.6534,45.5128,45.6534,20500.0
2013-04-30 14:20:00,51.92,51.99,51.91,51.95,19800.0,45.6446,45.7062,45.6358,45.671,19800.0
2013-04-30 14:30:00,51.96,51.98,51.93,51.97,29700.0,45.6798,45.6974,45.6534,45.6886,29700.0
2013-04-30 14:40:00,51.97,52.03,51.97,52.03,15500.0,45.6886,45.7413,45.6886,45.7413,15500.0
2013-04-30 14:50:00,52.04,52.07,52.01,52.06,39800.0,45.7501,45.7765,45.7237,45.7677,39800.0
2013-04-30 15:00:00,52.05,52.06,51.95,51.96,21200.0,45.7589,45.7677,45.671,45.6798,21200.0
2013-04-30 15:10:00,51.95,52.04,51.92,51.93,48800.0,45.671,45.7501,45.6446,45.6534,48800.0
2013-04-30 15:20:00,51.94,52.0,51.94,52.0,24800.0,45.6622,45.715,45.6622,45.715,24800.0
2013-04-30 15:30:00,51.99,52.0,51.97,51.99,28700.0,45.7062,45.715,45.6886,45.7062,28700.0
2013-04-30 15:40:00,51.99,52.07,51.98,52.05,61000.0,45.7062,45.7765,45.6974,45.7589,61000.0
2013-04-30 15:50:00,52.06,52.09,52.0,52.09,161200.0,45.7677,45.7941,45.715,45.7941,161200.0
2013-05-01 09:30:00,52.0,52.47,52.0,52.47,53800.0,45.715,46.1282,45.715,46.1282,53800.0
2013-05-01 09:40:00,52.47,52.6,52.23,52.29,75000.0,46.1282,46.2424,45.9172,45.9699,75000.0
2013-05-01 09:50:00,52.29,52.36,52.2,52.22,47400.0,45.9699,46.0314,45.8908,45.9084,47400.0
2013-05-01 10:00:00,52.22,52.25,52.04,52.07,36900.0,45.9084,45.9347,45.7501,45.7765,36900.0
2013-05-01 10:10:00,52.07,52.19,52.02,52.12,70900.0,45.7765,45.882,45.7325,45.8205,70900.0
2013-05-01 10:20:00,52.12,52.29,52.12,52.28,35400.0,45.8205,45.9699,45.8205,45.9611,35400.0
2013-05-01 10:30:00,52.28,52.36,52.26,52.32,38400.0,45.9611,46.0314,45.9435,45.9963,38400.0
2013-05-01 10:40:00,52.32,52.39,52.28,52.32,36400.0,45.9963,46.0578,45.9611,45.9963,36400.0
2013-05-01 10:50:00,52.32,52.37,52.27,52.35,37900.0,45.9963,46.0402,45.9523,46.0227,37900.0
2013-05-01 11:00:00,52.36,52.44,52.3,52.42,53900.0,46.0314,46.1018,45.9787,46.0842,53900.0
2013-05-01 11:10:00,52.42,52.48,52.37,52.38,25800.0,46.0842,46.1369,46.0402,46.049,25800.0
2013-05-01 11:20:00,52.39,52.46,52.36,52.43,29700.0,46.0578,46.1194,46.0314,46.093,29700.0
2013-05-01 11:30:00,52.43,52.45,52.42,52.43,33600.0,46.093,46.1106,46.0842,46.093,33600.0
2013-05-01 11:40:00,52.44,52.48,52.4,52.41,23800.0,46.1018,46.1369,46.0666,46.0754,23800.0
2013-05-01 11:50:00,52.41,52.48,52.41,52.47,21400.0,46.0754,46.1369,46.0754,46.1282,21400.0
2013-05-01 12:00:00,52.47,52.49,52.37,52.37,35500.0,46.1282,46.1457,46.0402,46.0402,35500.0
2013-05-01 12:10:00,52.37,52.41,52.33,52.41,22200.0,46.0402,46.0754,46.0051,46.0754,22200.0
2013-05-01 12:20:00,52.41,52.44,52.37,52.41,15300.0,46.0754,46.1018,46.0402,46.0754,15300.0
2013-05-01 12:30:00,52.41,52.45,52.4,52.42,13200.0,46.0754,46.1106,46.0666,46.0842,13200.0
2013-05-01 12:40:00,52.41,52.42,52.36,52.36,19100.0,46.0754,46.0842,46.0314,46.0314,19100.0
2013-05-01 12:50:00,52.37,52.37,52.33,52.33,19200.0,46.0402,46.0402,46.0051,46.0051,19200.0
2013-05-01 13:00:00,52.34,52.35,52.29,52.29,31700.0,46.0139,46.0227,45.9699,45.9699,31700.0
2013-05-01 13:10:00,52.3,52.31,52.23,52.25,17100.0,45.9787,45.9875,45.9172,45.9347,17100.0
2013-05-01 13:20:00,52.25,52.36,52.23,52.36,40900.0,45.9347,46.0314,45.9172,46.0314,40900.0
2013-05-01 13:30:00,52.37,52.39,52.3,52.33,83100.0,46.0402,46.0578,45.9787,46.0051,83100.0
2013-05-01 13:40:00,52.34,52.34,52.23,52.24,31500.0,46.0139,46.0139,45.9172,45.9259,31500.0
2013-05-01 13:50:00,52.25,52.28,52.23,52.25,22100.0,45.9347,45.9611,45.9172,45.9347,22100.0
2013-05-01 14:00:00,52.25,52.35,52.22,52.33,33300.0,45.9347,46.0227,45.9084,46.0051,33300.0
2013-05-01 14:10:00,52.34,52.34,52.23,52.24,18300.0,46.0139,46.0139,45.9172,45.9259,18300.0
2013-05-01 14:20:00,52.25,52.35,52.25,52.26,27400.0,45.9347,46.0227,45.9347,45.9435,27400.0
2013-05-01 14:30:00,52.25,52.27,52.23,52.24,27900.0,45.9347,45.9523,45.9172,45.9259,27900.0
2013-05-01 14:40:00,52.25,52.28,52.23,52.24,28000.0,45.9347,45.9611,45.9172,45.9259,28000.0
2013-05-01 14:50:00,52.25,52.28,52.23,52.24,32500.0,45.9347,45.9611,45.9172,45.9259,32500.0
2013-05-01 15:00:00,52.22,52.25,52.16,52.16,41000.0,45.9084,45.9347,45.8556,45.8556,41000.0
2013-05-01 15:10:00,52.16,52.18,52.13,52.17,39500.0,45.8556,45.8732,45.8292,45.8644,39500.0
2013-05-01 15:20:00,52.16,52.19,52.09,52.12,58100.0,45.8556,45.882,45.7941,45.8205,58100.0
2013-05-01 15:30:00,52.12,52.16,52.09,52.1,42700.0,45.8205,45.8556,45.7941,45.8029,42700.0
2013-05-01 15:40:00,52.09,52.11,52.03,52.05,49400.0,45.7941,45.8117,45.7413,45.7589,49400.0
2013-05-01 15:50:00,52.04,52.1,51.99,52.03,127200.0,45.7501,45.8029,45.7062,45.7413,127200.0
2013-05-02 09:30:00,52.02,52.11,51.83,51.93,71300.0,45.7325,45.8117,45.5655,45.6534,71300.0
2013-05-02 09:40:00,51.91,52.16,51.9,52.11,52700.0,45.6358,45.8556,45.627,45.8117,52700.0
2013-05-02 09:50:00,52.1,52.3,52.1,52.28,59200.0,45.8029,45.9787,45.8029,45.9611,59200.0
2013-05-02 10:00:00,52.28,52.36,52.19,52.25,59800.0,45.9611,46.0314,45.882,45.9347,59800.0
2013-05-02 10:10:00,52.26,52.29,52.16,52.21,30200.0,45.9435,45.9699,45.8556,45.8996,30200.0
2013-05-02 10:20:00,52.2,52.38,52.2,52.37,30400.0,45.8908,46.049,45.8908,46.0402,30400.0
2013-05-02 10:30:00,52.37,52.5,52.36,52.38,26800.0,46.0402,46.1545,46.0314,46.049,26800.0
2013-05-02 10:40:00,52.4,52.41,52.1,52.1,88800.0,46.0666,46.0754,45.8029,45.8029,88800.0
2013-05-02 10:50:00,52.09,52.16,52.05,52.09,52300.0,45.7941,45.8556,45.7589,45.7941,52300.0
2013-05-02 11:00:00,52.1,52.14,52.0,52.14,52000.0,45.8029,45.838,45.715,45.838,52000.0
2013-05-02 11:10:00,52.15,52.31,52.15,52.26,56900.0,45.8468,45.9875,45.8468,45.9435,56900.0
2013-05-02 11:20:00,52.26,52.38,52.25,52.35,32800.0,45.9435,46.049,45.9347,46.0227,32800.0
2013-05-02 11:30:00,52.34,52.37,52.27,52.32,45500.0,46.0139,46.0402,45.9523,45.9963,45500.0
2013-05-02 11:40:00,52.32,52.42,52.31,52.4,19200.0,45.9963,46.0842,45.9875,46.0666,19200.0
2013-05-02 11:50:00,52.39,52.43,52.34,52.35,21500.0,46.0578,46.093,46.0139,46.0227,21500.0
2013-05-02 12:00:00,52.36,52.42,52.33,52.35,11700.0,46.0314,46.0842,46.0051,46.0227,11700.0
2013-05-02 12:10:00,52.35,52.38,52.3,52.31,25400.0,46.0227,46.049,45.9787,45.9875,25400.0
2013-05-02 12:20:00,52.32,52.35,52.27,52.28,70700.0,45.9963,46.0227,45.9523,45.9611,70700.0
2013-05-02 12:30:00,52.28,52.32,52.27,52.28,12700.0,45.9611,45.9963,45.9523,45.9611,12700.0
2013-05-02 12:40:00,52.28,52.33,52.28,52.32,5600.0,45.9611,46.0051,45.9611,45.9963,5600.0
2013-05-02 12:50:00,52.32,52.36,52.32,52.34,8900.0,45.9963,46.0314,45.9963,46.0139,8900.0
2013-05-02 13:00:00,52.35,52.38,52.33,52.38,6500.0,46.0227,46.049,46.0051,46.049,6500.0
2013-05-02 13:10:00,52.39,52.43,52.38,52.42,19200.0,46.0578,46.093,46.049,46.0842,19200.0
2013-05-02 13:20:00,52.42,52.43,52.35,52.35,26500.0,46.0842,46.093,46.0227,46.0227,26500.0
2013-05-02 13:30:00,52.35,52.38,52.35,52.36,8000.0,46.0227,46.049,46.0227,46.0314,8000.0
2013-05-02 13:40:00,52.37,52.45,52.36,52.4,29400.0,46.0402,46.1106,46.0314,46.0666,29400.0
2013-05-02 13:50:00,52.41,52.46,52.39,52.46,15700.0,46.0754,46.1194,46.0578,46.1194,15700.0
2013-05-02 14:00:00,52.45,52.46,52.44,52.46,20600.0,46.1106,46.1194,46.1018,46.1194,20600.0
2013-05-02 14:10:00,52.46,52.47,52.44,52.46,21500.0,46.1194,46.1282,46.1018,46.1194,21500.0
2013-05-02 14:20:00,52.46,52.46,52.44,52.45,21900.0,46.1194,46.1194,46.1018,46.1106,21900.0
2013-05-02 14:30:00,52.45,52.45,52.43,52.43,41100.0,46.1106,46.1106,46.093,46.093,41100.0
2013-05-02 14:40:00,52.43,52.44,52.39,52.41,32500.0,46.093,46.1018,46.0578,46.0754,32500.0
2013-05-02 14:50:00,52.4,52.43,52.4,52.42,17000.0,46.0666,46.093,46.0666,46.0842,17000.0
2013-05-02 15:00:00,52.42,52.44,52.41,52.41,19300.0,46.0842,46.1018,46.0754,46.0754,19300.0
2013-05-02 15:10:00,52.42,52.44,52.41,52.44,20300.0,46.0842,46.1018,46.0754,46.1018,20300.0
2013-05-02 15:20:00,52.44,52.45,52.43,52.43,41500.0,46.1018,46.1106,46.093,46.093,41500.0
2013-05-02 15:30:00,52.44,52.46,52.43,52.46,35900.0,46.1018,46.1194,46.093,46.1194,35900.0
2013-05-02 15:40:00,52.45,52.47,52.39,52.4,74200.0,46.1106,46.1282,46.0578,46.0666,74200.0
2013-05-02 15:50:00,52.4,52.41,52.35,52.4,113500.0,46.0666,46.0754,46.0227,46.0666,113500.0
2013-05-03 09:30:00,52.49,52.5,52.08,52.36,115900.0,46.1457,46.1545,45.7853,46.0314,115900.0
2013-05-03 09:40:00,52.36,52.82,52.32,52.81,127400.0,46.0314,46.4358,45.9963,46.4271,127400.0
2013-05-03 09:50:00,52.82,53.0,52.8,52.92,164000.0,46.4358,46.5941,46.4183,46.5238,164000.0
2013-05-03 10:00:00,52.93,52.94,52.66,52.68,129800.0,46.5326,46.5413,46.2952,46.3128,129800.0
2013-05-03 10:10:00,52.68,52.71,52.57,52.57,36100.0,46.3128,46.3391,46.2161,46.2161,36100.0
2013-05-03 10:20:00,52.56,52.79,52.56,52.76,31900.0,46.2073,46.4095,46.2073,46.3831,31900.0
2013-05-03 10:30:00,52.78,52.8,52.71,52.74,39400.0,46.4007,46.4183,46.3391,46.3655,39400.0
2013-05-03 10:40:00,52.75,52.77,52.72,52.73,17200.0,46.3743,46.3919,46.3479,46.3567,17200.0
2013-05-03 10:50:00,52.71,52.75,52.67,52.74,17800.0,46.3391,46.3743,46.304,46.3655,17800.0
2013-05-03 11:00:00,52.74,52.8,52.71,52.76,32400.0,46.3655,46.4183,46.3391,46.3831,32400.0
2013-05-03 11:10:00,52.77,52.8,52.68,52.68,20400.0,46.3919,46.4183,46.3128,46.3128,20400.0
2013-05-03 11:20:00,52.69,52.74,52.66,52.68,23700.0,46.3216,46.3655,46.2952,46.3128,23700.0
2013-05-03 11:30:00,52.68,52.73,52.61,52.63,86000.0,46.3128,46.3567,46.2512,46.2688,86000.0
2013-05-03 11:40:00,52.63,52.67,52.59,52.67,16600.0,46.2688,46.304,46.2336,46.304,16600.0
2013-05-03 11:50:00,52.66,52.7,52.66,52.67,14700.0,46.2952,46.3304,46.2952,46.304,14700.0
2013-05-03 12:00:00,52.67,52.71,52.67,52.69,8600.0,46.304,46.3391,46.304,46.3216,8600.0
2013-05-03 12:10:00,52.69,52.73,52.54,52.54,30500.0,46.3216,46.3567,46.1897,46.1897,30500.0
2013-05-03 12:20:00,52.55,52.61,52.48,52.59,42000.0,46.1985,46.2512,46.1369,46.2336,42000.0
2013-05-03 12:30:00,52.57,52.57,52.52,52.54,9900.0,46.2161,46.2161,46.1721,46.1897,9900.0
2013-05-03 12:40:00,52.54,52.6,52.52,52.6,13000.0,46.1897,46.2424,46.1721,46.2424,13000.0
2013-05-03 12:50:00,52.6,52.71,52.6,52.71,21000.0,46.2424,46.3391,46.2424,46.3391,21000.0
2013-05-03 13:00:00,52.71,52.71,52.62,52.63,19400.0,46.3391,46.3391,46.26,46.2688,19400.0
2013-05-03 13:10:00,52.63,52.65,52.6,52.62,11000.0,46.2688,46.2864,46.2424,46.26,11000.0
2013-05-03 13:20:00,52.6,52.64,52.55,52.6,27300.0,46.2424,46.2776,46.1985,46.2424,27300.0
2013-05-03 13:30:00,52.59,52.59,52.52,52.52,17800.0,46.2336,46.2336,46.1721,46.1721,17800.0
2013-05-03 13:40:00,52.53,52.54,52.48,52.48,12700.0,46.1809,46.1897,46.1369,46.1369,12700.0
2013-05-03 13:50:00,52.48,52.5,52.4,52.4,33200.0,46.1369,46.1545,46.0666,46.0666,33200.0
2013-05-03 14:00:00,52.4,52.42,52.33,52.33,39300.0,46.0666,46.0842,46.0051,46.0051,39300.0
2013-05-03 14:10:00,52.33,52.46,52.33,52.46,22200.0,46.0051,46.1194,46.0051,46.1194,22200.0
2013-05-03 14:20:00,52.47,52.5,52.46,52.5,23200.0,46.1282,46.1545,46.1194,46.1545,23200.0
2013-05-03 14:30:00,52.5,52.53,52.49,52.49,23100.0,46.1545,46.1809,46.1457,46.1457,23100.0
2013-05-03 14:40:00,52.48,52.49,52.4,52.48,21500.0,46.1369,46.1457,46.0666,46.1369,21500.0
2013-05-03 14:50:00,52.48,52.49,52.38,52.38,22900.0,46.1369,46.1457,46.049,46.049,22900.0
2013-05-03 15:00:00,52.38,52.38,52.31,52.31,42100.0,46.049,46.049,45.9875,45.9875,42100.0
2013-05-03 15:10:00,52.31,52.37,52.28,52.36,49600.0,45.9875,46.0402,45.9611,46.0314,49600.0
2013-05-03 15:20:00,52.36,52.39,52.35,52.38,56300.0,46.0314,46.0578,46.0227,46.049,56300.0
2013-05-03 15:30:00,52.37,52.57,52.36,52.55,179500.0,46.0402,46.2161,46.0314,46.1985,179500.0
2013-05-03 15:40:00,52.55,52.56,52.44,52.49,130400.0,46.1985,46.2073,46.1018,46.1457,130400.0
2013-05-03 15:50:00,52.49,52.53,52.44,52.47,313900.0,46.1457,46.1809,46.1018,46.1282,313900.0
2013-05-06 09:30:00,53.11,53.91,53.05,53.86,306100.0,46.6908,47.3941,46.638,47.3501,306100.0
2013-05-06 09:40:00,53.86,53.91,53.55,53.56,164800.0,47.3501,47.3941,47.0776,47.0864,164800.0
2013-05-06 09:50:00,53.55,53.63,53.46,53.53,82300.0,47.0776,47.1479,46.9985,47.06,82300.0
2013-05-06 10:00:00,53.51,53.87,53.51,53.73,108900.0,47.0424,47.3589,47.0424,47.2359,108900.0
2013-05-06 10:10:00,53.74,53.75,53.56,53.57,58900.0,47.2447,47.2534,47.0864,47.0952,58900.0
2013-05-06 10:20:00,53.56,53.78,53.53,53.77,50500.0,47.0864,47.2798,47.06,47.271,50500.0
2013-05-06 10:30:00,53.77,53.83,53.72,53.79,55600.0,47.271,47.3238,47.2271,47.2886,55600.0
2013-05-06 10:40:00,53.79,53.93,53.7,53.76,100800.0,47.2886,47.4117,47.2095,47.2622,100800.0
2013-05-06 10:50:00,53.77,53.8,53.63,53.65,28500.0,47.271,47.2974,47.1479,47.1655,28500.0
2013-05-06 11:00:00,53.65,53.79,53.65,53.78,26700.0,47.1655,47.2886,47.1655,47.2798,26700.0
2013-05-06 11:10:00,53.79,53.8,53.74,53.78,27200.0,47.2886,47.2974,47.2447,47.2798,27200.0
2013-05-06 11:20:00,53.79,53.8,53.72,53.72,27700.0,47.2886,47.2974,47.2271,47.2271,27700.0
2013-05-06 11:30:00,53.72,53.75,53.7,53.74,24100.0,47.2271,47.2534,47.2095,47.2447,24100.0
2013-05-06 11:40:00,53.74,53.74,53.66,53.74,19600.0,47.2447,47.2447,47.1743,47.2447,19600.0
2013-05-06 11:50:00,53.74,53.74,53.63,53.66,34700.0,47.2447,47.2447,47.1479,47.1743,34700.0
2013-05-06 12:00:00,53.66,53.66,53.6,53.6,24100.0,47.1743,47.1743,47.1216,47.1216,24100.0
2013-05-06 12:10:00,53.61,53.66,53.6,53.63,21400.0,47.1304,47.1743,47.1216,47.1479,21400.0
2013-05-06 12:20:00,53.63,53.64,53.6,53.62,15300.0,47.1479,47.1567,47.1216,47.1392,15300.0
2013-05-06 12:30:00,53.61,53.73,53.61,53.73,26100.0,47.1304,47.2359,47.1304,47.2359,26100.0
2013-05-06 12:40:00,53.74,53.78,53.72,53.75,79200.0,47.2447,47.2798,47.2271,47.2534,79200.0
2013-05-06 12:50:00,53.75,53.81,53.75,53.81,18100.0,47.2534,47.3062,47.2534,47.3062,18100.0
2013-05-06 13:00:00,53.8,53.84,53.79,53.83,27600.0,47.2974,47.3326,47.2886,47.3238,27600.0
2013-05-06 13:10:00,53.82,53.93,53.79,53.85,41900.0,47.315,47.4117,47.2886,47.3414,41900.0
2013-05-06 13:20:00,53.85,53.95,53.82,53.94,24200.0,47.3414,47.4293,47.315,47.4205,24200.0
2013-05-06 13:30:00,53.94,53.97,53.91,53.96,25200.0,47.4205,47.4469,47.3941,47.4381,25200.0
2013-05-06 13:40:00,53.97,53.99,53.93,53.93,21900.0,47.4469,47.4644,47.4117,47.4117,21900.0
2013-05-06 13:50:00,53.94,53.97,53.88,53.97,65200.0,47.4205,47.4469,47.3677,47.4469,65200.0
2013-05-06 14:00:00,53.98,53.98,53.93,53.95,26500.0,47.4556,47.4556,47.4117,47.4293,26500.0
2013-05-06 14:10:00,53.95,54.0,53.9,53.92,46500.0,47.4293,47.4732,47.3853,47.4029,46500.0
2013-05-06 14:20:00,53.91,54.13,53.91,54.11,89900.0,47.3941,47.5875,47.3941,47.5699,89900.0
2013-05-06 14:30:00,54.11,54.16,53.97,53.99,73600.0,47.5699,47.6139,47.4469,47.4644,73600.0
2013-05-06 14:40:00,53.98,54.0,53.93,53.93,32400.0,47.4556,47.4732,47.4117,47.4117,32400.0
2013-05-06 14:50:00,53.94,53.94,53.86,53.87,138500.0,47.4205,47.4205,47.3501,47.3589,138500.0
2013-05-06 15:00:00,53.88,53.94,53.88,53.9,68300.0,47.3677,47.4205,47.3677,47.3853,68300.0
2013-05-06 15:10:00,53.9,53.91,53.83,53.84,59300.0,47.3853,47.3941,47.3238,47.3326,59300.0
2013-05-06 15:20:00,53.84,53.84,53.78,53.83,43400.0,47.3326,47.3326,47.2798,47.3238,43400.0
2013-05-06 15:30:00,53.83,53.83,53.74,53.78,86800.0,47.3238,47.3238,47.2447,47.2798,86800.0
2013-05-06 15:40:00,53.78,53.78,53.62,53.69,242800.0,47.2798,47.2798,47.1392,47.2007,242800.0
2013-05-06 15:50:00,53.69,53.73,53.54,53.58,492600.0,47.2007,47.2359,47.0688,47.104,492600.0
2013-05-07 09:30:00,53.44,53.45,52.98,53.16,256300.0,46.9809,46.9897,46.5765,46.7348,256300.0
2013-05-07 09:40:00,53.17,53.35,53.05,53.23,104600.0,46.7435,46.9018,46.638,46.7963,104600.0
2013-05-07 09:50:00,53.23,53.4,53.23,53.4,64400.0,46.7963,46.9457,46.7963,46.9457,64400.0
2013-05-07 10:00:00,53.4,53.41,53.15,53.17,70100.0,46.9457,46.9545,46.726,46.7435,70100.0
2013-05-07 10:10:00,53.17,53.23,53.05,53.13,43700.0,46.7435,46.7963,46.638,46.7084,43700.0
2013-05-07 10:20:00,53.13,53.23,53.09,53.15,41100.0,46.7084,46.7963,46.6732,46.726,41100.0
2013-05-07 10:30:00,53.15,53.38,53.12,53.36,41500.0,46.726,46.9282,46.6996,46.9106,41500.0
2013-05-07 10:40:00,53.35,53.38,53.34,53.36,35600.0,46.9018,46.9282,46.893,46.9106,35600.0
2013-05-07 10:50:00,53.36,53.37,53.23,53.23,29600.0,46.9106,46.9194,46.7963,46.7963,29600.0
2013-05-07 11:00:00,53.23,53.3,53.22,53.24,19700.0,46.7963,46.8578,46.7875,46.8051,19700.0
2013-05-07 11:10:00,53.24,53.36,53.24,53.24,31900.0,46.8051,46.9106,46.8051,46.8051,31900.0
2013-05-07 11:20:00,53.24,53.34,53.24,53.3,24500.0,46.8051,46.893,46.8051,46.8578,24500.0
2013-05-07 11:30:00,53.31,53.33,53.29,53.29,15900.0,46.8666,46.8842,46.849,46.849,15900.0
2013-05-07 11:40:00,53.29,53.29,53.24,53.24,17000.0,46.849,46.849,46.8051,46.8051,17000.0
2013-05-07 11:50:00,53.24,53.24,53.18,53.2,21400.0,46.8051,46.8051,46.7523,46.7699,21400.0
2013-05-07 12:00:00,53.21,53.3,53.21,53.28,21300.0,46.7787,46.8578,46.7787,46.8402,21300.0
2013-05-07 12:10:00,53.26,53.27,53.23,53.23,31300.0,46.8227,46.8315,46.7963,46.7963,31300.0
2013-05-07 12:20:00,53.23,53.28,53.22,53.25,30500.0,46.7963,46.8402,46.7875,46.8139,30500.0
2013-05-07 12:30:00,53.26,53.29,53.23,53.29,18700.0,46.8227,46.849,46.7963,46.849,18700.0
2013-05-07 12:40:00,53.28,53.28,53.23,53.27,21900.0,46.8402,46.8402,46.7963,46.8315,21900.0
2013-05-07 12:50:00,53.26,53.3,53.23,53.28,25000.0,46.8227,46.8578,46.7963,46.8402,25000.0
2013-05-07 13:00:00,53.28,53.29,53.27,53.27,153700.0,46.8402,46.849,46.8315,46.8315,153700.0
2013-05-07 13:10:00,53.26,53.28,53.25,53.25,28000.0,46.8227,46.8402,46.8139,46.8139,28000.0
2013-05-07 13:20:00,53.26,53.26,53.18,53.19,36200.0,46.8227,46.8227,46.7523,46.7611,36200.0
2013-05-07 13:30:00,53.18,53.19,53.15,53.15,20000.0,46.7523,46.7611,46.726,46.726,20000.0
2013-05-07 13:40:00,53.15,53.16,53.12,53.15,40100.0,46.726,46.7348,46.6996,46.726,40100.0
2013-05-07 13:50:00,53.14,53.17,53.1,53.16,47200.0,46.7172,46.7435,46.682,46.7348,47200.0
2013-05-07 14:00:00,53.17,53.19,53.12,53.12,51100.0,46.7435,46.7611,46.6996,46.6996,51100.0
2013-05-07 14:10:00,53.12,53.15,53.1,53.12,41400.0,46.6996,46.726,46.682,46.6996,41400.0
2013-05-07 14:20:00,53.12,53.19,53.11,53.13,64100.0,46.6996,46.7611,46.6908,46.7084,64100.0
2013-05-07 14:30:00,53.13,53.23,53.12,53.23,57200.0,46.7084,46.7963,46.6996,46.7963,57200.0
2013-05-07 14:40:00,53.24,53.33,53.22,53.31,58300.0,46.8051,46.8842,46.7875,46.8666,58300.0
2013-05-07 14:50:00,53.32,53.43,53.3,53.41,88900.0,46.8754,46.9721,46.8578,46.9545,88900.0
2013-05-07 15:00:00,53.41,53.43,53.37,53.43,57500.0,46.9545,46.9721,46.9194,46.9721,57500.0
2013-05-07 15:10:00,53.43,53.52,53.41,53.42,83600.0,46.9721,47.0512,46.9545,46.9633,83600.0
2013-05-07 15:20:00,53.4,53.4,53.27,53.27,52700.0,46.9457,46.9457,46.8315,46.8315,52700.0
2013-05-07 15:30:00,53.27,53.36,53.26,53.35,80200.0,46.8315,46.9106,46.8227,46.9018,80200.0
2013-05-07 15:40:00,53.34,53.41,53.3,53.37,152800.0,46.893,46.9545,46.8578,46.9194,152800.0
2013-05-07 15:50:00,53.37,53.45,53.3,53.43,271800.0,46.9194,46.9897,46.8578,46.9721,271800.0
2013-05-08 09:30:00,53.42,53.69,53.32,53.4,43400.0,46.9633,47.2007,46.8754,46.9457,43400.0
2013-05-08 09:40:00,53.39,53.55,53.37,53.55,27000.0,46.937,47.0776,46.9194,47.0776,27000.0
2013-05-08 09:50:00,53.55,53.67,53.53,53.62,43000.0,47.0776,47.1831,47.06,47.1392,43000.0
2013-05-08 10:00:00,53.62,53.68,53.55,53.57,35100.0,47.1392,47.1919,47.0776,47.0952,35100.0
2013-05-08 10:10:00,53.57,53.58,53.34,53.35,32100.0,47.0952,47.104,46.893,46.9018,32100.0
2013-05-08 10:20:00,53.35,53.36,53.27,53.35,23600.0,46.9018,46.9106,46.8315,46.9018,23600.0
2013-05-08 10:30:00,53.34,53.36,53.29,53.33,16600.0,46.893,46.9106,46.849,46.8842,16600.0
2013-05-08 10:40:00,53.34,53.35,53.24,53.28,17700.0,46.893,46.9018,46.8051,46.8402,17700.0
2013-05-08 10:50:00,53.27,53.27,53.23,53.25,16800.0,46.8315,46.8315,46.7963,46.8139,16800.0
2013-05-08 11:00:00,53.26,53.32,53.26,53.32,13100.0,46.8227,46.8754,46.8227,46.8754,13100.0
2013-05-08 11:10:00,53.35,53.43,53.35,53.41,17700.0,46.9018,46.9721,46.9018,46.9545,17700.0
2013-05-08 11:20:00,53.4,53.42,53.34,53.34,12600.0,46.9457,46.9633,46.893,46.893,12600.0
2013-05-08 11:30:00,53.33,53.4,53.33,53.4,12600.0,46.8842,46.9457,46.8842,46.9457,12600.0
2013-05-08 11:40:00,53.4,53.47,53.39,53.46,22100.0,46.9457,47.0073,46.937,46.9985,22100.0
2013-05-08 11:50:00,53.45,53.49,53.43,53.45,214400.0,46.9897,47.0249,46.9721,46.9897,214400.0
2013-05-08 12:00:00,53.43,53.45,53.41,53.45,20000.0,46.9721,46.9897,46.9545,46.9897,20000.0
2013-05-08 12:10:00,53.44,53.5,53.42,53.5,28800.0,46.9809,47.0337,46.9633,47.0337,28800.0
2013-05-08 12:20:00,53.5,53.52,53.31,53.34,50000.0,47.0337,47.0512,46.8666,46.893,50000.0
2013-05-08 12:30:00,53.32,53.43,53.29,53.42,17800.0,46.8754,46.9721,46.849,46.9633,17800.0
2013-05-08 12:40:00,53.41,53.47,53.37,53.39,8900.0,46.9545,47.0073,46.9194,46.937,8900.0
2013-05-08 12:50:00,53.39,53.46,53.38,53.46,10500.0,46.937,46.9985,46.9282,46.9985,10500.0
2013-05-08 13:00:00,53.45,53.47,53.43,53.43,13100.0,46.9897,47.0073,46.9721,46.9721,13100.0
2013-05-08 13:10:00,53.42,53.47,53.42,53.44,10500.0,46.9633,47.0073,46.9633,46.9809,10500.0
2013-05-08 13:20:00,53.44,53.46,53.42,53.43,19400.0,46.9809,46.9985,46.9633,46.9721,19400.0
2013-05-08 13:30:00,53.44,53.48,53.41,53.43,21400.0,46.9809,47.0161,46.9545,46.9721,21400.0
2013-05-08 13:40:00,53.42,53.42,53.37,53.4,14700.0,46.9633,46.9633,46.9194,46.9457,14700.0
2013-05-08 13:50:00,53.39,53.43,53.39,53.4,20500.0,46.937,46.9721,46.937,46.9457,20500.0
2013-05-08 14:00:00,53.41,53.43,53.4,53.41,20600.0,46.9545,46.9721,46.9457,46.9545,20600.0
2013-05-08 14:10:00,53.42,53.42,53.39,53.4,16000.0,46.9633,46.9633,46.937,46.9457,16000.0
2013-05-08 14:20:00,53.4,53.41,53.34,53.34,22500.0,46.9457,46.9545,46.893,46.893,22500.0
2013-05-08 14:30:00,53.33,53.35,53.29,53.33,16200.0,46.8842,46.9018,46.849,46.8842,16200.0
2013-05-08 14:40:00,53.33,53.35,53.29,53.33,27400.0,46.8842,46.9018,46.849,46.8842,27400.0
2013-05-08 14:50:00,53.34,53.4,53.32,53.4,21100.0,46.893,46.9457,46.8754,46.9457,21100.0
2013-05-08 15:00:00,53.4,53.4,53.37,53.38,35700.0,46.9457,46.9457,46.9194,46.9282,35700.0
2013-05-08 15:10:00,53.37,53.4,53.36,53.4,24900.0,46.9194,46.9457,46.9106,46.9457,24900.0
2013-05-08 15:20:00,53.4,53.48,53.4,53.48,24300.0,46.9457,47.0161,46.9457,47.0161,24300.0
2013-05-08 15:30:00,53.47,53.48,53.39,53.39,36700.0,47.0073,47.0161,46.937,46.937,36700.0
2013-05-08 15:40:00,53.4,53.43,53.38,53.43,56900.0,46.9457,46.9721,46.9282,46.9721,56900.0
2013-05-08 15:50:00,53.43,53.46,53.37,53.43,103700.0,46.9721,46.9985,46.9194,46.9721,103700.0
2013-05-09 09:30:00,53.53,53.53,53.14,53.46,30400.0,47.06,47.06,46.7172,46.9985,30400.0
2013-05-09 09:40:00,53.43,53.55,53.35,53.43,15200.0,46.9721,47.0776,46.9018,46.9721,15200.0
2013-05-09 09:50:00,53.43,53.49,53.3,53.34,24800.0,46.9721,47.0249,46.8578,46.893,24800.0
2013-05-09 10:00:00,53.33,53.35,53.12,53.16,26600.0,46.8842,46.9018,46.6996,46.7348,26600.0
2013-05-09 10:10:00,53.17,53.18,53.01,53.01,40400.0,46.7435,46.7523,46.6029,46.6029,40400.0
2013-05-09 10:20:00,53.02,53.03,52.92,52.93,43700.0,46.6117,46.6205,46.5238,46.5326,43700.0
2013-05-09 10:30:00,52.93,53.04,52.93,53.03,18700.0,46.5326,46.6293,46.5326,46.6205,18700.0
2013-05-09 10:40:00,53.03,53.05,52.99,53.01,13100.0,46.6205,46.638,46.5853,46.6029,13100.0
2013-05-09 10:50:00,53.01,53.01,52.92,52.96,16600.0,46.6029,46.6029,46.5238,46.5589,16600.0
2013-05-09 11:00:00,52.95,53.02,52.94,52.97,24100.0,46.5501,46.6117,46.5413,46.5677,24100.0
2013-05-09 11:10:00,52.98,53.0,52.91,52.93,24100.0,46.5765,46.5941,46.515,46.5326,24100.0
2013-05-09 11:20:00,52.93,52.95,52.87,52.9,22400.0,46.5326,46.5501,46.4798,46.5062,22400.0
2013-05-09 11:30:00,52.89,52.99,52.88,52.99,21000.0,46.4974,46.5853,46.4886,46.5853,21000.0
2013-05-09 11:40:00,52.99,53.05,52.99,53.02,10300.0,46.5853,46.638,46.5853,46.6117,10300.0
2013-05-09 11:50:00,53.02,53.02,52.91,52.91,12700.0,46.6117,46.6117,46.515,46.515,12700.0
2013-05-09 12:00:00,52.92,52.95,52.83,52.85,19400.0,46.5238,46.5501,46.4446,46.4622,19400.0
2013-05-09 12:10:00,52.84,52.85,52.77,52.77,16100.0,46.4534,46.4622,46.3919,46.3919,16100.0
2013-05-09 12:20:00,52.77,52.77,52.71,52.73,22200.0,46.3919,46.3919,46.3391,46.3567,22200.0
2013-05-09 12:30:00,52.72,52.8,52.71,52.79,236200.0,46.3479,46.4183,46.3391,46.4095,236200.0
2013-05-09 12:40:00,52.79,52.85,52.79,52.81,33400.0,46.4095,46.4622,46.4095,46.4271,33400.0
2013-05-09 12:50:00,52.81,52.82,52.75,52.8,12600.0,46.4271,46.4358,46.3743,46.4183,12600.0
2013-05-09 13:00:00,52.8,52.91,52.78,52.85,108200.0,46.4183,46.515,46.4007,46.4622,108200.0
2013-05-09 13:10:00,52.86,52.95,52.86,52.94,83000.0,46.471,46.5501,46.471,46.5413,83000.0
2013-05-09 13:20:00,52.94,52.98,52.91,52.93,17400.0,46.5413,46.5765,46.515,46.5326,17400.0
2013-05-09 13:30:00,52.92,52.97,52.88,52.95,35300.0,46.5238,46.5677,46.4886,46.5501,35300.0
2013-05-09 13:40:00,52.96,53.06,52.96,53.02,12100.0,46.5589,46.6468,46.5589,46.6117,12100.0
2013-05-09 13:50:00,53.02,53.03,52.96,52.99,19100.0,46.6117,46.6205,46.5589,46.5853,19100.0
2013-05-09 14:00:00,53.0,53.01,52.96,52.96,112100.0,46.5941,46.6029,46.5589,46.5589,112100.0
2013-05-09 14:10:00,52.96,53.05,52.95,53.05,33500.0,46.5589,46.638,46.5501,46.638,33500.0
2013-05-09 14:20:00,53.03,53.07,52.97,53.05,12500.0,46.6205,46.6556,46.5677,46.638,12500.0
2013-05-09 14:30:00,53.04,53.04,52.92,52.94,15300.0,46.6293,46.6293,46.5238,46.5413,15300.0
2013-05-09 14:40:00,52.92,52.94,52.89,52.9,36300.0,46.5238,46.5413,46.4974,46.5062,36300.0
2013-05-09 14:50:00,52.9,52.92,52.76,52.77,55300.0,46.5062,46.5238,46.3831,46.3919,55300.0
2013-05-09 15:00:00,52.77,52.81,52.73,52.74,61600.0,46.3919,46.4271,46.3567,46.3655,61600.0
2013-05-09 15:10:00,52.74,52.75,52.67,52.72,66800.0,46.3655,46.3743,46.304,46.3479,66800.0
2013-05-09 15:20:00,52.73,52.84,52.73,52.82,46700.0,46.3567,46.4534,46.3567,46.4358,46700.0
2013-05-09 15:30:00,52.83,52.84,52.67,52.67,75800.0,46.4446,46.4534,46.304,46.304,75800.0
2013-05-09 15:40:00,52.67,52.69,52.58,52.59,144400.0,46.304,46.3216,46.2249,46.2336,144400.0
2013-05-09 15:50:00,52.6,52.69,52.51,52.67,161800.0,46.2424,46.3216,46.1633,46.304,161800.0
2013-05-10 09:30:00,52.58,52.91,52.58,52.89,34500.0,46.2249,46.515,46.2249,46.4974,34500.0
2013-05-10 09:40:00,52.9,52.99,52.79,52.79,41500.0,46.5062,46.5853,46.4095,46.4095,41500.0
2013-05-10 09:50:00,52.78,52.9,52.72,52.86,35300.0,46.4007,46.5062,46.3479,46.471,35300.0
2013-05-10 10:00:00,52.85,53.15,52.84,53.14,30200.0,46.4622,46.726,46.4534,46.7172,30200.0
2013-05-10 10:10:00,53.13,53.14,52.97,52.98,26800.0,46.7084,46.7172,46.5677,46.5765,26800.0
2013-05-10 10:20:00,52.98,52.98,52.92,52.95,24600.0,46.5765,46.5765,46.5238,46.5501,24600.0
2013-05-10 10:30:00,52.95,52.95,52.91,52.93,48800.0,46.5501,46.5501,46.515,46.5326,48800.0
2013-05-10 10:40:00,52.92,53.09,52.91,53.09,47200.0,46.5238,46.6732,46.515,46.6732,47200.0
2013-05-10 10:50:00,53.09,53.18,53.09,53.13,32900.0,46.6732,46.7523,46.6732,46.7084,32900.0
2013-05-10 11:00:00,53.11,53.12,53.07,53.1,17400.0,46.6908,46.6996,46.6556,46.682,17400.0
2013-05-10 11:10:00,53.09,53.11,53.0,53.03,32800.0,46.6732,46.6908,46.5941,46.6205,32800.0
2013-05-10 11:20:00,53.03,53.03,52.93,52.99,50900.0,46.6205,46.6205,46.5326,46.5853,50900.0
2013-05-10 11:30:00,52.99,53.02,52.98,53.01,51700.0,46.5853,46.6117,46.5765,46.6029,51700.0
2013-05-10 11:40:00,53.01,53.01,52.9,52.91,24100.0,46.6029,46.6029,46.5062,46.515,24100.0
2013-05-10 11:50:00,52.92,52.92,52.81,52.9,42800.0,46.5238,46.5238,46.4271,46.5062,42800.0
2013-05-10 12:00:00,52.9,52.91,52.86,52.87,30300.0,46.5062,46.515,46.471,46.4798,30300.0
2013-05-10 12:10:00,52.87,52.96,52.87,52.94,14400.0,46.4798,46.5589,46.4798,46.5413,14400.0
2013-05-10 12:20:00,52.94,53.06,52.92,53.05,34600.0,46.5413,46.6468,46.5238,46.638,34600.0
2013-05-10 12:30:00,53.05,53.06,52.98,52.98,42700.0,46.638,46.6468,46.5765,46.5765,42700.0
2013-05-10 12:40:00,52.98,52.99,52.94,52.96,10800.0,46.5765,46.5853,46.5413,46.5589,10800.0
2013-05-10 12:50:00,52.96,52.97,52.88,52.89,10700.0,46.5589,46.5677,46.4886,46.4974,10700.0
2013-05-10 13:00:00,52.89,52.97,52.89,52.96,15400.0,46.4974,46.5677,46.4974,46.5589,15400.0
2013-05-10 13:10:00,52.97,52.97,52.92,52.92,7400.0,46.5677,46.5677,46.5238,46.5238,7400.0
2013-05-10 13:20:00,52.92,52.92,52.86,52.9,19100.0,46.5238,46.5238,46.471,46.5062,19100.0
2013-05-10 13:30:00,52.89,52.9,52.85,52.85,10400.0,46.4974,46.5062,46.4622,46.4622,10400.0
2013-05-10 13:40:00,52.86,52.86,52.82,52.84,12600.0,46.471,46.471,46.4358,46.4534,12600.0
2013-05-10 13:50:00,52.83,52.84,52.79,52.79,13000.0,46.4446,46.4534,46.4095,46.4095,13000.0
2013-05-10 14:00:00,52.78,52.8,52.74,52.78,19600.0,46.4007,46.4183,46.3655,46.4007,19600.0
2013-05-10 14:10:00,52.78,52.83,52.78,52.79,16100.0,46.4007,46.4446,46.4007,46.4095,16100.0
2013-05-10 14:20:00,52.81,52.9,52.8,52.9,21500.0,46.4271,46.5062,46.4183,46.5062,21500.0
2013-05-10 14:30:00,52.89,52.9,52.78,52.8,22000.0,46.4974,46.5062,46.4007,46.4183,22000.0
2013-05-10 14:40:00,52.8,52.84,52.8,52.84,15100.0,46.4183,46.4534,46.4183,46.4534,15100.0
2013-05-10 14:50:00,52.84,52.84,52.75,52.76,23000.0,46.4534,46.4534,46.3743,46.3831,23000.0
2013-05-10 15:00:00,52.76,52.83,52.76,52.83,15200.0,46.3831,46.4446,46.3831,46.4446,15200.0
2013-05-10 15:10:00,52.82,52.88,52.79,52.79,24000.0,46.4358,46.4886,46.4095,46.4095,24000.0
2013-05-10 15:20:00,52.79,52.8,52.76,52.77,23100.0,46.4095,46.4183,46.3831,46.3919,23100.0
2013-05-10 15:30:00,52.76,52.79,52.75,52.77,38000.0,46.3831,46.4095,46.3743,46.3919,38000.0
2013-05-10 15:40:00,52.78,52.79,52.74,52.75,102300.0,46.4007,46.4095,46.3655,46.3743,102300.0
2013-05-10 15:50:00,52.76,52.82,52.75,52.81,93300.0,46.3831,46.4358,46.3743,46.4271,93300.0
2013-05-13 09:30:00,52.84,52.95,52.8,52.89,84200.0,46.4534,46.5501,46.4183,46.4974,84200.0
2013-05-13 09:40:00,52.91,53.0,52.76,52.83,40300.0,46.515,46.5941,46.3831,46.4446,40300.0
2013-05-13 09:50:00,52.83,52.84,52.65,52.65,19000.0,46.4446,46.4534,46.2864,46.2864,19000.0
2013-05-13 10:00:00,52.65,52.66,52.55,52.57,29400.0,46.2864,46.2952,46.1985,46.2161,29400.0
2013-05-13 10:10:00,52.57,52.63,52.53,52.53,30800.0,46.2161,46.2688,46.1809,46.1809,30800.0
2013-05-13 10:20:00,52.54,52.55,52.47,52.51,33300.0,46.1897,46.1985,46.1282,46.1633,33300.0
2013-05-13 10:30:00,52.5,52.53,52.46,52.48,19300.0,46.1545,46.1809,46.1194,46.1369,19300.0
2013-05-13 10:40:00,52.49,52.62,52.48,52.62,21800.0,46.1457,46.26,46.1369,46.26,21800.0
2013-05-13 10:50:00,52.62,52.72,52.62,52.63,15200.0,46.26,46.3479,46.26,46.2688,15200.0
2013-05-13 11:00:00,52.63,52.66,52.59,52.65,17200.0,46.2688,46.2952,46.2336,46.2864,17200.0
2013-05-13 11:10:00,52.65,52.72,52.64,52.72,10500.0,46.2864,46.3479,46.2776,46.3479,10500.0
2013-05-13 11:20:00,52.71,52.73,52.65,52.73,11500.0,46.3391,46.3567,46.2864,46.3567,11500.0
2013-05-13 11:30:00,52.73,52.76,52.71,52.76,71800.0,46.3567,46.3831,46.3391,46.3831,71800.0
2013-05-13 11:40:00,52.76,52.9,52.76,52.9,20400.0,46.3831,46.5062,46.3831,46.5062,20400.0
2013-05-13 11:50:00,52.91,52.93,52.88,52.88,15400.0,46.515,46.5326,46.4886,46.4886,15400.0
2013-05-13 12:00:00,52.88,52.89,52.86,52.86,18700.0,46.4886,46.4974,46.471,46.471,18700.0
2013-05-13 12:10:00,52.87,52.94,52.87,52.9,9500.0,46.4798,46.5413,46.4798,46.5062,9500.0
2013-05-13 12:20:00,52.9,52.97,52.88,52.97,52700.0,46.5062,46.5677,46.4886,46.5677,52700.0
2013-05-13 12:30:00,52.97,52.99,52.9,52.9,9200.0,46.5677,46.5853,46.5062,46.5062,9200.0
2013-05-13 12:40:00,52.9,52.93,52.88,52.93,6900.0,46.5062,46.5326,46.4886,46.5326,6900.0
2013-05-13 12:50:00,52.93,52.95,52.89,52.95,8800.0,46.5326,46.5501,46.4974,46.5501,8800.0
2013-05-13 13:00:00,52.95,52.97,52.94,52.95,69800.0,46.5501,46.5677,46.5413,46.5501,69800.0
2013-05-13 13:10:00,52.95,52.96,52.92,52.93,6600.0,46.5501,46.5589,46.5238,46.5326,6600.0
2013-05-13 13:20:00,52.93,52.93,52.8,52.81,13800.0,46.5326,46.5326,46.4183,46.4271,13800.0
2013-05-13 13:30:00,52.8,52.84,52.8,52.8,8400.0,46.4183,46.4534,46.4183,46.4183,8400.0
2013-05-13 13:40:00,52.79,52.8,52.77,52.78,11900.0,46.4095,46.4183,46.3919,46.4007,11900.0
2013-05-13 13:50:00,52.78,52.82,52.77,52.79,14300.0,46.4007,46.4358,46.3919,46.4095,14300.0
2013-05-13 14:00:00,52.78,52.78,52.73,52.73,12000.0,46.4007,46.4007,46.3567,46.3567,12000.0
2013-05-13 14:10:00,52.73,52.74,52.69,52.69,22200.0,46.3567,46.3655,46.3216,46.3216,22200.0
2013-05-13 14:20:00,52.69,52.74,52.68,52.72,14400.0,46.3216,46.3655,46.3128,46.3479,14400.0
2013-05-13 14:30:00,52.71,52.77,52.71,52.75,16300.0,46.3391,46.3919,46.3391,46.3743,16300.0
2013-05-13 14:40:00,52.76,52.76,52.71,52.73,15600.0,46.3831,46.3831,46.3391,46.3567,15600.0
2013-05-13 14:50:00,52.73,52.79,52.71,52.77,27300.0,46.3567,46.4095,46.3391,46.3919,27300.0
2013-05-13 15:00:00,52.77,52.79,52.76,52.77,14100.0,46.3919,46.4095,46.3831,46.3919,14100.0
2013-05-13 15:10:00,52.77,52.77,52.67,52.72,17700.0,46.3919,46.3919,46.304,46.3479,17700.0
2013-05-13 15:20:00,52.73,52.76,52.71,52.76,21900.0,46.3567,46.3831,46.3391,46.3831,21900.0
2013-05-13 15:30:00,52.76,52.77,52.73,52.77,35300.0,46.3831,46.3919,46.3567,46.3919,35300.0
2013-05-13 15:40:00,52.78,52.78,52.73,52.77,95800.0,46.4007,46.4007,46.3567,46.3919,95800.0
2013-05-13 15:50:00,52.77,52.77,52.58,52.59,178500.0,46.3919,46.3919,46.2249,46.2336,178500.0
2013-05-14 09:30:00,52.67,52.76,52.52,52.63,56800.0,46.304,46.3831,46.1721,46.2688,56800.0
2013-05-14 09:40:00,52.68,52.85,52.68,52.76,14200.0,46.3128,46.4622,46.3128,46.3831,14200.0
2013-05-14 09:50:00,52.75,52.87,52.68,52.68,35500.0,46.3743,46.4798,46.3128,46.3128,35500.0
2013-05-14 10:00:00,52.67,52.84,52.65,52.8,15600.0,46.304,46.4534,46.2864,46.4183,15600.0
2013-05-14 10:10:00,52.81,52.86,52.77,52.83,13700.0,46.4271,46.471,46.3919,46.4446,13700.0
2013-05-14 10:20:00,52.82,52.84,52.79,52.84,14400.0,46.4358,46.4534,46.4095,46.4534,14400.0
2013-05-14 10:30:00,52.84,52.84,52.79,52.79,22700.0,46.4534,46.4534,46.4095,46.4095,22700.0
2013-05-14 10:40:00,52.79,52.79,52.69,52.75,17000.0,46.4095,46.4095,46.3216,46.3743,17000.0
2013-05-14 10:50:00,52.75,52.87,52.75,52.83,20000.0,46.3743,46.4798,46.3743,46.4446,20000.0
2013-05-14 11:00:00,52.83,52.86,52.83,52.86,13900.0,46.4446,46.471,46.4446,46.471,13900.0
2013-05-14 11:10:00,52.87,53.0,52.87,53.0,33200.0,46.4798,46.5941,46.4798,46.5941,33200.0
2013-05-14 11:20:00,53.0,53.09,53.0,53.03,33700.0,46.5941,46.6732,46.5941,46.6205,33700.0
2013-05-14 11:30:00,53.03,53.07,52.99,53.01,20000.0,46.6205,46.6556,46.5853,46.6029,20000.0
2013-05-14 11:40:00,53.0,53.01,52.9,52.91,28300.0,46.5941,46.6029,46.5062,46.515,28300.0
2013-05-14 11:50:00,52.91,52.97,52.9,52.96,29200.0,46.515,46.5677,46.5062,46.5589,29200.0
2013-05-14 12:00:00,52.95,52.99,52.94,52.96,18100.0,46.5501,46.5853,46.5413,46.5589,18100.0
2013-05-14 12:10:00,52.96,53.03,52.94,53.02,17900.0,46.5589,46.6205,46.5413,46.6117,17900.0
2013-05-14 12:20:00,53.02,53.02,52.97,52.97,10300.0,46.6117,46.6117,46.5677,46.5677,10300.0
2013-05-14 12:30:00,52.98,53.01,52.97,53.01,7700.0,46.5765,46.6029,46.5677,46.6029,7700.0
2013-05-14 12:40:00,53.02,53.03,53.0,53.01,4800.0,46.6117,46.6205,46.5941,46.6029,4800.0
2013-05-14 12:50:00,53.01,53.01,52.89,52.92,26900.0,46.6029,46.6029,46.4974,46.5238,26900.0
2013-05-14 13:00:00,52.93,52.98,52.91,52.97,24900.0,46.5326,46.5765,46.515,46.5677,24900.0
2013-05-14 13:10:00,52.97,53.02,52.95,53.02,30000.0,46.5677,46.6117,46.5501,46.6117,30000.0
2013-05-14 13:20:00,53.02,53.05,53.01,53.01,15600.0,46.6117,46.638,46.6029,46.6029,15600.0
2013-05-14 13:30:00,53.01,53.03,53.0,53.01,20100.0,46.6029,46.6205,46.5941,46.6029,20100.0
2013-05-14 13:40:00,53.01,53.04,53.01,53.03,8300.0,46.6029,46.6293,46.6029,46.6205,8300.0
2013-05-14 13:50:00,53.04,53.09,53.02,53.08,20700.0,46.6293,46.6732,46.6117,46.6644,20700.0
2013-05-14 14:00:00,53.08,53.1,53.04,53.1,22000.0,46.6644,46.682,46.6293,46.682,22000.0
2013-05-14 14:10:00,53.09,53.14,53.09,53.13,18000.0,46.6732,46.7172,46.6732,46.7084,18000.0
2013-05-14 14:20:00,53.12,53.13,53.03,53.05,24800.0,46.6996,46.7084,46.6205,46.638,24800.0
2013-05-14 14:30:00,53.05,53.05,53.02,53.05,31500.0,46.638,46.638,46.6117,46.638,31500.0
2013-05-14 14:40:00,53.04,53.05,53.01,53.01,20300.0,46.6293,46.638,46.6029,46.6029,20300.0
2013-05-14 14:50:00,53.01,53.01,52.95,52.98,61400.0,46.6029,46.6029,46.5501,46.5765,61400.0
2013-05-14 15:00:00,52.99,53.01,52.97,52.99,59600.0,46.5853,46.6029,46.5677,46.5853,59600.0
2013-05-14 15:10:00,52.99,52.99,52.92,52.93,32100.0,46.5853,46.5853,46.5238,46.5326,32100.0
2013-05-14 15:20:00,52.93,53.0,52.86,53.0,56800.0,46.5326,46.5941,46.471,46.5941,56800.0
2013-05-14 15:30:00,52.99,53.0,52.94,52.96,37400.0,46.5853,46.5941,46.5413,46.5589,37400.0
2013-05-14 15:40:00,52.97,52.98,52.88,52.92,86600.0,46.5677,46.5765,46.4886,46.5238,86600.0
2013-05-14 15:50:00,52.93,52.93,52.78,52.8,193300.0,46.5326,46.5326,46.4007,46.4183,193300.0
2013-05-15 09:30:00,52.85,52.86,52.56,52.69,71500.0,46.4622,46.471,46.2073,46.3216,71500.0
2013-05-15 09:40:00,52.69,52.76,52.64,52.74,69500.0,46.3216,46.3831,46.2776,46.3655,69500.0
2013-05-15 09:50:00,52.74,52.76,52.59,52.64,65300.0,46.3655,46.3831,46.2336,46.2776,65300.0
2013-05-15 10:00:00,52.64,52.7,52.59,52.63,37900.0,46.2776,46.3304,46.2336,46.2688,37900.0
2013-05-15 10:10:00,52.63,52.67,52.43,52.47,82200.0,46.2688,46.304,46.093,46.1282,82200.0
2013-05-15 10:20:00,52.47,52.49,52.42,52.45,30600.0,46.1282,46.1457,46.0842,46.1106,30600.0
2013-05-15 10:30:00,52.44,52.7,52.44,52.69,38500.0,46.1018,46.3304,46.1018,46.3216,38500.0
2013-05-15 10:40:00,52.72,52.85,52.69,52.84,37800.0,46.3479,46.4622,46.3216,46.4534,37800.0
2013-05-15 10:50:00,52.83,53.03,52.83,53.03,21300.0,46.4446,46.6205,46.4446,46.6205,21300.0
2013-05-15 11:00:00,53.03,53.14,53.02,53.04,73400.0,46.6205,46.7172,46.6117,46.6293,73400.0
2013-05-15 11:10:00,53.04,53.06,52.94,52.94,58000.0,46.6293,46.6468,46.5413,46.5413,58000.0
2013-05-15 11:20:00,52.94,53.04,52.9,52.94,84600.0,46.5413,46.6293,46.5062,46.5413,84600.0
2013-05-15 11:30:00,52.94,53.11,52.94,53.11,62100.0,46.5413,46.6908,46.5413,46.6908,62100.0
2013-05-15 11:40:00,53.11,53.16,53.11,53.15,28400.0,46.6908,46.7348,46.6908,46.726,28400.0
2013-05-15 11:50:00,53.15,53.22,53.11,53.17,42500.0,46.726,46.7875,46.6908,46.7435,42500.0
2013-05-15 12:00:00,53.16,53.22,53.09,53.21,28500.0,46.7348,46.7875,46.6732,46.7787,28500.0
2013-05-15 12:10:00,53.22,53.3,53.19,53.28,86500.0,46.7875,46.8578,46.7611,46.8402,86500.0
2013-05-15 12:20:00,53.28,53.31,53.16,53.16,92100.0,46.8402,46.8666,46.7348,46.7348,92100.0
2013-05-15 12:30:00,53.17,53.33,53.17,53.33,35400.0,46.7435,46.8842,46.7435,46.8842,35400.0
2013-05-15 12:40:00,53.34,53.48,53.33,53.42,63400.0,46.893,47.0161,46.8842,46.9633,63400.0
2013-05-15 12:50:00,53.41,53.45,53.35,53.4,37200.0,46.9545,46.9897,46.9018,46.9457,37200.0
2013-05-15 13:00:00,53.41,53.43,53.38,53.41,21400.0,46.9545,46.9721,46.9282,46.9545,21400.0
2013-05-15 13:10:00,53.41,53.48,53.4,53.48,43600.0,46.9545,47.0161,46.9457,47.0161,43600.0
2013-05-15 13:20:00,53.48,53.61,53.48,53.55,66800.0,47.0161,47.1304,47.0161,47.0776,66800.0
2013-05-15 13:30:00,53.55,53.55,53.39,53.39,43100.0,47.0776,47.0776,46.937,46.937,43100.0
2013-05-15 13:40:00,53.39,53.4,53.29,53.3,34100.0,46.937,46.9457,46.849,46.8578,34100.0
2013-05-15 13:50:00,53.29,53.3,53.16,53.16,46100.0,46.849,46.8578,46.7348,46.7348,46100.0
2013-05-15 14:00:00,53.15,53.25,53.15,53.2,91600.0,46.726,46.8139,46.726,46.7699,91600.0
2013-05-15 14:10:00,53.21,53.31,53.19,53.21,47400.0,46.7787,46.8666,46.7611,46.7787,47400.0
2013-05-15 14:20:00,53.21,53.26,53.17,53.18,61800.0,46.7787,46.8227,46.7435,46.7523,61800.0
2013-05-15 14:30:00,53.19,53.21,53.07,53.1,92700.0,46.7611,46.7787,46.6556,46.682,92700.0
2013-05-15 14:40:00,53.11,53.14,53.05,53.1,51900.0,46.6908,46.7172,46.638,46.682,51900.0
2013-05-15 14:50:00,53.1,53.1,52.96,53.04,83400.0,46.682,46.682,46.5589,46.6293,83400.0
2013-05-15 15:00:00,53.04,53.26,53.04,53.24,50200.0,46.6293,46.8227,46.6293,46.8051,50200.0
2013-05-15 15:10:00,53.24,53.25,53.07,53.1,89600.0,46.8051,46.8139,46.6556,46.682,89600.0
2013-05-15 15:20:00,53.09,53.23,52.95,53.2,181700.0,46.6732,46.7963,46.5501,46.7699,181700.0
2013-05-15 15:30:00,53.2,53.24,53.12,53.22,110400.0,46.7699,46.8051,46.6996,46.7875,110400.0
2013-05-15 15:40:00,53.23,53.32,53.23,53.26,134500.0,46.7963,46.8754,46.7963,46.8227,134500.0
2013-05-15 15:50:00,53.26,53.38,53.23,53.32,229600.0,46.8227,46.9282,46.7963,46.8754,229600.0
2013-05-16 09:30:00,53.15,53.26,52.98,53.21,53100.0,46.726,46.8227,46.5765,46.7787,53100.0
2013-05-16 09:40:00,53.23,53.32,53.09,53.19,56400.0,46.7963,46.8754,46.6732,46.7611,56400.0
2013-05-16 09:50:00,53.2,53.32,53.19,53.31,36600.0,46.7699,46.8754,46.7611,46.8666,36600.0
2013-05-16 10:00:00,53.31,53.33,53.18,53.23,57900.0,46.8666,46.8842,46.7523,46.7963,57900.0
2013-05-16 10:10:00,53.22,53.36,53.22,53.3,115000.0,46.7875,46.9106,46.7875,46.8578,115000.0
2013-05-16 10:20:00,53.3,53.42,53.28,53.28,24700.0,46.8578,46.9633,46.8402,46.8402,24700.0
2013-05-16 10:30:00,53.28,53.37,53.28,53.36,22800.0,46.8402,46.9194,46.8402,46.9106,22800.0
2013-05-16 10:40:00,53.33,53.38,53.19,53.23,47700.0,46.8842,46.9282,46.7611,46.7963,47700.0
2013-05-16 10:50:00,53.22,53.35,53.21,53.21,29600.0,46.7875,46.9018,46.7787,46.7787,29600.0
2013-05-16 11:00:00,53.21,53.32,53.21,53.31,24500.0,46.7787,46.8754,46.7787,46.8666,24500.0
2013-05-16 11:10:00,53.31,53.45,53.3,53.3,60500.0,46.8666,46.9897,46.8578,46.8578,60500.0
2013-05-16 11:20:00,53.3,53.34,53.29,53.3,48200.0,46.8578,46.893,46.849,46.8578,48200.0
2013-05-16 11:30:00,53.3,53.38,53.29,53.33,32500.0,46.8578,46.9282,46.849,46.8842,32500.0
2013-05-16 11:40:00,53.34,53.39,53.28,53.38,25600.0,46.893,46.937,46.8402,46.9282,25600.0
2013-05-16 11:50:00,53.38,53.38,53.27,53.28,34200.0,46.9282,46.9282,46.8315,46.8402,34200.0
2013-05-16 12:00:00,53.27,53.33,53.27,53.33,36400.0,46.8315,46.8842,46.8315,46.8842,36400.0
2013-05-16 12:10:00,53.31,53.32,53.26,53.29,27800.0,46.8666,46.8754,46.8227,46.849,27800.0
2013-05-16 12:20:00,53.29,53.37,53.27,53.35,35800.0,46.849,46.9194,46.8315,46.9018,35800.0
2013-05-16 12:30:00,53.36,53.38,53.34,53.36,28200.0,46.9106,46.9282,46.893,46.9106,28200.0
2013-05-16 12:40:00,53.37,53.4,53.35,53.37,14400.0,46.9194,46.9457,46.9018,46.9194,14400.0
2013-05-16 12:50:00,53.37,53.42,53.35,53.41,23700.0,46.9194,46.9633,46.9018,46.9545,23700.0
2013-05-16 13:00:00,53.4,53.41,53.34,53.36,24300.0,46.9457,46.9545,46.893,46.9106,24300.0
2013-05-16 13:10:00,53.36,53.45,53.34,53.45,106800.0,46.9106,46.9897,46.893,46.9897,106800.0
2013-05-16 13:20:00,53.45,53.51,53.43,53.46,79800.0,46.9897,47.0424,46.9721,46.9985,79800.0
2013-05-16 13:30:00,53.46,53.48,53.42,53.45,16400.0,46.9985,47.0161,46.9633,46.9897,16400.0
2013-05-16 13:40:00,53.46,53.55,53.45,53.53,40900.0,46.9985,47.0776,46.9897,47.06,40900.0
2013-05-16 13:50:00,53.53,53.58,53.52,53.54,26200.0,47.06,47.104,47.0512,47.0688,26200.0
2013-05-16 14:00:00,53.54,53.62,53.52,53.62,30100.0,47.0688,47.1392,47.0512,47.1392,30100.0
2013-05-16 14:10:00,53.61,53.67,53.54,53.54,80400.0,47.1304,47.1831,47.0688,47.0688,80400.0
2013-05-16 14:20:00,53.54,53.55,53.42,53.43,41500.0,47.0688,47.0776,46.9633,46.9721,41500.0
2013-05-16 14:30:00,53.43,53.53,53.43,53.52,20200.0,46.9721,47.06,46.9721,47.0512,20200.0
2013-05-16 14:40:00,53.52,53.52,53.4,53.41,72400.0,47.0512,47.0512,46.9457,46.9545,72400.0
2013-05-16 14:50:00,53.41,53.44,53.35,53.4,81200.0,46.9545,46.9809,46.9018,46.9457,81200.0
2013-05-16 15:00:00,53.41,53.44,53.39,53.42,34600.0,46.9545,46.9809,46.937,46.9633,34600.0
2013-05-16 15:10:00,53.43,53.46,53.41,53.43,42200.0,46.9721,46.9985,46.9545,46.9721,42200.0
2013-05-16 15:20:00,53.43,53.43,53.36,53.41,63400.0,46.9721,46.9721,46.9106,46.9545,63400.0
2013-05-16 15:30:00,53.41,53.43,53.28,53.28,71800.0,46.9545,46.9721,46.8402,46.8402,71800.0
2013-05-16 15:40:00,53.28,53.33,53.15,53.24,128000.0,46.8402,46.8842,46.726,46.8051,128000.0
2013-05-16 15:50:00,53.24,53.36,53.19,53.27,187600.0,46.8051,46.9106,46.7611,46.8315,187600.0
2013-05-17 09:30:00,53.5,54.0,53.44,53.68,205000.0,47.0337,47.4732,46.9809,47.1919,205000.0
2013-05-17 09:40:00,53.66,53.74,53.44,53.6,45000.0,47.1743,47.2447,46.9809,47.1216,45000.0
2013-05-17 09:50:00,53.6,53.68,53.58,53.63,93500.0,47.1216,47.1919,47.104,47.1479,93500.0
2013-05-17 10:00:00,53.63,53.67,53.58,53.65,33200.0,47.1479,47.1831,47.104,47.1655,33200.0
2013-05-17 10:10:00,53.65,53.7,53.61,53.65,57700.0,47.1655,47.2095,47.1304,47.1655,57700.0
2013-05-17 10:20:00,53.65,53.68,53.59,53.59,29100.0,47.1655,47.1919,47.1128,47.1128,29100.0
2013-05-17 10:30:00,53.58,53.7,53.54,53.6,31400.0,47.104,47.2095,47.0688,47.1216,31400.0
2013-05-17 10:40:00,53.6,53.61,53.5,53.51,29700.0,47.1216,47.1304,47.0337,47.0424,29700.0
2013-05-17 10:50:00,53.5,53.55,53.46,53.52,24300.0,47.0337,47.0776,46.9985,47.0512,24300.0
2013-05-17 11:00:00,53.52,53.55,53.45,53.53,22200.0,47.0512,47.0776,46.9897,47.06,22200.0
2013-05-17 11:10:00,53.53,53.71,53.53,53.59,75800.0,47.06,47.2183,47.06,47.1128,75800.0
2013-05-17 11:20:00,53.59,53.6,53.43,53.5,69400.0,47.1128,47.1216,46.9721,47.0337,69400.0
2013-05-17 11:30:00,53.51,53.63,53.45,53.45,44000.0,47.0424,47.1479,46.9897,46.9897,44000.0
2013-05-17 11:40:00,53.46,53.55,53.44,53.5,23500.0,46.9985,47.0776,46.9809,47.0337,23500.0
2013-05-17 11:50:00,53.5,53.55,53.46,53.54,29000.0,47.0337,47.0776,46.9985,47.0688,29000.0
2013-05-17 12:00:00,53.55,53.55,53.44,53.5,34000.0,47.0776,47.0776,46.9809,47.0337,34000.0
2013-05-17 12:10:00,53.5,53.54,53.4,53.4,30200.0,47.0337,47.0688,46.9457,46.9457,30200.0
2013-05-17 12:20:00,53.4,53.48,53.39,53.42,63500.0,46.9457,47.0161,46.937,46.9633,63500.0
2013-05-17 12:30:00,53.43,53.44,53.35,53.35,52500.0,46.9721,46.9809,46.9018,46.9018,52500.0
2013-05-17 12:40:00,53.35,53.53,53.32,53.53,15900.0,46.9018,47.06,46.8754,47.06,15900.0
2013-05-17 12:50:00,53.53,53.54,53.41,53.5,19100.0,47.06,47.0688,46.9545,47.0337,19100.0
2013-05-17 13:00:00,53.52,53.6,53.4,53.45,41400.0,47.0512,47.1216,46.9457,46.9897,41400.0
2013-05-17 13:10:00,53.45,53.52,53.45,53.47,24200.0,46.9897,47.0512,46.9897,47.0073,24200.0
2013-05-17 13:20:00,53.47,53.53,53.42,53.44,20600.0,47.0073,47.06,46.9633,46.9809,20600.0
2013-05-17 13:30:00,53.45,53.5,53.44,53.45,13000.0,46.9897,47.0337,46.9809,46.9897,13000.0
2013-05-17 13:40:00,53.45,53.53,53.44,53.5,25900.0,46.9897,47.06,46.9809,47.0337,25900.0
2013-05-17 13:50:00,53.5,53.52,53.44,53.51,43300.0,47.0337,47.0512,46.9809,47.0424,43300.0
2013-05-17 14:00:00,53.51,53.56,53.49,53.53,37600.0,47.0424,47.0864,47.0249,47.06,37600.0
2013-05-17 14:10:00,53.54,53.69,53.53,53.61,42500.0,47.0688,47.2007,47.06,47.1304,42500.0
2013-05-17 14:20:00,53.62,53.63,53.6,53.62,28000.0,47.1392,47.1479,47.1216,47.1392,28000.0
2013-05-17 14:30:00,53.63,53.7,53.6,53.67,27700.0,47.1479,47.2095,47.1216,47.1831,27700.0
2013-05-17 14:40:00,53.68,53.72,53.62,53.68,34800.0,47.1919,47.2271,47.1392,47.1919,34800.0
2013-05-17 14:50:00,53.7,53.82,53.68,53.8,54000.0,47.2095,47.315,47.1919,47.2974,54000.0
2013-05-17 15:00:00,53.8,53.88,53.8,53.85,58600.0,47.2974,47.3677,47.2974,47.3414,58600.0
2013-05-17 15:10:00,53.85,53.88,53.8,53.85,50400.0,47.3414,47.3677,47.2974,47.3414,50400.0
2013-05-17 15:20:00,53.85,54.0,53.85,53.98,86400.0,47.3414,47.4732,47.3414,47.4556,86400.0
2013-05-17 15:30:00,53.98,54.06,53.98,54.03,103300.0,47.4556,47.526,47.4556,47.4996,103300.0
2013-05-17 15:40:00,54.03,54.17,54.0,54.17,118400.0,47.4996,47.6227,47.4732,47.6227,118400.0
2013-05-17 15:50:00,54.16,54.16,54.06,54.08,222800.0,47.6139,47.6139,47.526,47.5436,222800.0
2013-05-20 09:30:00,53.98,54.05,53.59,53.87,76700.0,47.4556,47.5172,47.1128,47.3589,76700.0
2013-05-20 09:40:00,53.86,53.96,53.75,53.85,141800.0,47.3501,47.4381,47.2534,47.3414,141800.0
2013-05-20 09:50:00,53.86,54.02,53.84,53.99,76200.0,47.3501,47.4908,47.3326,47.4644,76200.0
2013-05-20 10:00:00,53.99,54.11,53.97,54.07,120200.0,47.4644,47.5699,47.4469,47.5348,120200.0
2013-05-20 10:10:00,54.07,54.17,54.05,54.11,83600.0,47.5348,47.6227,47.5172,47.5699,83600.0
2013-05-20 10:20:00,54.11,54.12,54.0,54.07,32100.0,47.5699,47.5787,47.4732,47.5348,32100.0
2013-05-20 10:30:00,54.08,54.16,54.03,54.05,23000.0,47.5436,47.6139,47.4996,47.5172,23000.0
2013-05-20 10:40:00,54.05,54.11,53.99,54.01,43200.0,47.5172,47.5699,47.4644,47.482,43200.0
2013-05-20 10:50:00,54.0,54.1,53.99,54.04,24000.0,47.4732,47.5611,47.4644,47.5084,24000.0
2013-05-20 11:00:00,54.04,54.07,53.99,54.02,91400.0,47.5084,47.5348,47.4644,47.4908,91400.0
2013-05-20 11:10:00,54.03,54.04,54.0,54.02,18600.0,47.4996,47.5084,47.4732,47.4908,18600.0
2013-05-20 11:20:00,54.02,54.03,53.99,54.01,28700.0,47.4908,47.4996,47.4644,47.482,28700.0
2013-05-20 11:30:00,54.02,54.15,54.01,54.15,20700.0,47.4908,47.6051,47.482,47.6051,20700.0
2013-05-20 11:40:00,54.14,54.17,54.12,54.12,18000.0,47.5963,47.6227,47.5787,47.5787,18000.0
2013-05-20 11:50:00,54.12,54.22,54.12,54.2,22000.0,47.5787,47.6666,47.5787,47.6491,22000.0
2013-05-20 12:00:00,54.2,54.25,54.14,54.19,22900.0,47.6491,47.693,47.5963,47.6403,22900.0
2013-05-20 12:10:00,54.18,54.18,54.0,54.01,89800.0,47.6315,47.6315,47.4732,47.482,89800.0
2013-05-20 12:20:00,54.01,54.04,54.0,54.01,13500.0,47.482,47.5084,47.4732,47.482,13500.0
2013-05-20 12:30:00,54.01,54.05,53.99,54.0,28700.0,47.482,47.5172,47.4644,47.4732,28700.0
2013-05-20 12:40:00,53.99,54.0,53.89,53.89,10500.0,47.4644,47.4732,47.3765,47.3765,10500.0
2013-05-20 12:50:00,53.88,53.9,53.84,53.89,13600.0,47.3677,47.3853,47.3326,47.3765,13600.0
2013-05-20 13:00:00,53.88,53.9,53.85,53.88,15100.0,47.3677,47.3853,47.3414,47.3677,15100.0
2013-05-20 13:10:00,53.88,53.95,53.88,53.88,19600.0,47.3677,47.4293,47.3677,47.3677,19600.0
2013-05-20 13:20:00,53.85,53.93,53.83,53.93,69000.0,47.3414,47.4117,47.3238,47.4117,69000.0
2013-05-20 13:30:00,53.93,53.96,53.85,53.85,12500.0,47.4117,47.4381,47.3414,47.3414,12500.0
2013-05-20 13:40:00,53.84,53.87,53.78,53.87,22900.0,47.3326,47.3589,47.2798,47.3589,22900.0
2013-05-20 13:50:00,53.9,53.93,53.86,53.88,11600.0,47.3853,47.4117,47.3501,47.3677,11600.0
2013-05-20 14:00:00,53.89,53.91,53.82,53.85,25900.0,47.3765,47.3941,47.315,47.3414,25900.0
2013-05-20 14:10:00,53.86,53.88,53.81,53.81,18300.0,47.3501,47.3677,47.3062,47.3062,18300.0
2013-05-20 14:20:00,53.82,53.94,53.82,53.86,16900.0,47.315,47.4205,47.315,47.3501,16900.0
2013-05-20 14:30:00,53.87,53.94,53.87,53.93,18800.0,47.3589,47.4205,47.3589,47.4117,18800.0
2013-05-20 14:40:00,53.92,53.94,53.88,53.94,14300.0,47.4029,47.4205,47.3677,47.4205,14300.0
2013-05-20 14:50:00,53.95,53.96,53.87,53.88,11200.0,47.4293,47.4381,47.3589,47.3677,11200.0
2013-05-20 15:00:00,53.88,53.95,53.88,53.91,32300.0,47.3677,47.4293,47.3677,47.3941,32300.0
2013-05-20 15:10:00,53.91,53.97,53.89,53.93,31500.0,47.3941,47.4469,47.3765,47.4117,31500.0
2013-05-20 15:20:00,53.93,53.97,53.93,53.95,37500.0,47.4117,47.4469,47.4117,47.4293,37500.0
2013-05-20 15:30:00,53.95,53.96,53.93,53.94,49000.0,47.4293,47.4381,47.4117,47.4205,49000.0
2013-05-20 15:40:00,53.94,53.98,53.79,53.85,165800.0,47.4205,47.4556,47.2886,47.3414,165800.0
2013-05-20 15:50:00,53.86,53.89,53.8,53.88,156600.0,47.3501,47.3765,47.2974,47.3677,156600.0
2013-05-21 09:30:00,53.9,54.04,53.73,54.04,22600.0,47.3853,47.5084,47.2359,47.5084,22600.0
2013-05-21 09:40:00,54.03,54.16,53.89,54.08,56800.0,47.4996,47.6139,47.3765,47.5436,56800.0
2013-05-21 09:50:00,54.09,54.12,53.9,54.08,113400.0,47.5523,47.5787,47.3853,47.5436,113400.0
2013-05-21 10:00:00,54.08,54.29,54.07,54.16,68600.0,47.5436,47.7282,47.5348,47.6139,68600.0
2013-05-21 10:10:00,54.14,54.22,54.06,54.21,48800.0,47.5963,47.6666,47.526,47.6578,48800.0
2013-05-21 10:20:00,54.22,54.27,53.98,54.25,125800.0,47.6666,47.7106,47.4556,47.693,125800.0
2013-05-21 10:30:00,54.24,54.31,54.24,54.29,26000.0,47.6842,47.7458,47.6842,47.7282,26000.0
2013-05-21 10:40:00,54.27,54.29,54.24,54.28,14700.0,47.7106,47.7282,47.6842,47.7194,14700.0
2013-05-21 10:50:00,54.28,54.34,54.25,54.25,37300.0,47.7194,47.7721,47.693,47.693,37300.0
2013-05-21 11:00:00,54.24,54.3,54.2,54.26,64300.0,47.6842,47.737,47.6491,47.7018,64300.0
2013-05-21 11:10:00,54.26,54.27,54.13,54.23,33300.0,47.7018,47.7106,47.5875,47.6754,33300.0
2013-05-21 11:20:00,54.23,54.3,54.18,54.26,54000.0,47.6754,47.737,47.6315,47.7018,54000.0
2013-05-21 11:30:00,54.26,54.39,54.26,54.34,11000.0,47.7018,47.8161,47.7018,47.7721,11000.0
2013-05-21 11:40:00,54.36,54.36,54.27,54.35,40000.0,47.7897,47.7897,47.7106,47.7809,40000.0
2013-05-21 11:50:00,54.36,54.42,54.34,54.42,10100.0,47.7897,47.8425,47.7721,47.8425,10100.0
2013-05-21 12:00:00,54.43,54.5,54.43,54.49,9800.0,47.8513,47.9128,47.8513,47.904,9800.0
2013-05-21 12:10:00,54.48,54.53,54.48,54.49,14700.0,47.8952,47.9392,47.8952,47.904,14700.0
2013-05-21 12:20:00,54.48,54.5,54.46,54.48,106400.0,47.8952,47.9128,47.8776,47.8952,106400.0
2013-05-21 12:30:00,54.48,54.5,54.46,54.49,11500.0,47.8952,47.9128,47.8776,47.904,11500.0
2013-05-21 12:40:00,54.5,54.52,54.48,54.5,10900.0,47.9128,47.9304,47.8952,47.9128,10900.0
2013-05-21 12:50:00,54.5,54.53,54.49,54.51,7300.0,47.9128,47.9392,47.904,47.9216,7300.0
2013-05-21 13:00:00,54.5,54.67,54.5,54.64,18800.0,47.9128,48.0622,47.9128,48.0359,18800.0
2013-05-21 13:10:00,54.64,54.65,54.58,54.61,11700.0,48.0359,48.0447,47.9831,48.0095,11700.0
2013-05-21 13:20:00,54.6,54.65,54.59,54.6,17500.0,48.0007,48.0447,47.9919,48.0007,17500.0
2013-05-21 13:30:00,54.6,54.61,54.58,54.59,22300.0,48.0007,48.0095,47.9831,47.9919,22300.0
2013-05-21 13:40:00,54.59,54.6,54.58,54.59,22200.0,47.9919,48.0007,47.9831,47.9919,22200.0
2013-05-21 13:50:00,54.59,54.62,54.58,54.59,16000.0,47.9919,48.0183,47.9831,47.9919,16000.0
2013-05-21 14:00:00,54.6,54.66,54.6,54.62,15000.0,48.0007,48.0535,48.0007,48.0183,15000.0
2013-05-21 14:10:00,54.62,54.65,54.59,54.65,13800.0,48.0183,48.0447,47.9919,48.0447,13800.0
2013-05-21 14:20:00,54.65,54.65,54.54,54.54,18200.0,48.0447,48.0447,47.948,47.948,18200.0
2013-05-21 14:30:00,54.53,54.53,54.49,54.5,17600.0,47.9392,47.9392,47.904,47.9128,17600.0
2013-05-21 14:40:00,54.5,54.6,54.49,54.59,109700.0,47.9128,48.0007,47.904,47.9919,109700.0
2013-05-21 14:50:00,54.59,54.61,54.51,54.51,24900.0,47.9919,48.0095,47.9216,47.9216,24900.0
2013-05-21 15:00:00,54.51,54.53,54.48,54.48,19900.0,47.9216,47.9392,47.8952,47.8952,19900.0
2013-05-21 15:10:00,54.48,54.51,54.47,54.48,107900.0,47.8952,47.9216,47.8864,47.8952,107900.0
2013-05-21 15:20:00,54.48,54.56,54.47,54.48,207700.0,47.8952,47.9655,47.8864,47.8952,207700.0
2013-05-21 15:30:00,54.48,54.51,54.47,54.51,42400.0,47.8952,47.9216,47.8864,47.9216,42400.0
2013-05-21 15:40:00,54.51,54.51,54.41,54.48,95800.0,47.9216,47.9216,47.8337,47.8952,95800.0
2013-05-21 15:50:00,54.48,54.49,54.46,54.47,119800.0,47.8952,47.904,47.8776,47.8864,119800.0
2013-05-22 09:30:00,54.34,54.46,54.17,54.38,37400.0,47.7721,47.8776,47.6227,47.8073,37400.0
2013-05-22 09:40:00,54.39,54.43,54.31,54.35,48300.0,47.8161,47.8513,47.7458,47.7809,48300.0
2013-05-22 09:50:00,54.34,54.42,54.32,54.36,36500.0,47.7721,47.8425,47.7545,47.7897,36500.0
2013-05-22 10:00:00,54.36,54.55,54.32,54.52,45700.0,47.7897,47.9567,47.7545,47.9304,45700.0
2013-05-22 10:10:00,54.52,54.69,54.52,54.66,57700.0,47.9304,48.0798,47.9304,48.0535,57700.0
2013-05-22 10:20:00,54.66,54.74,54.59,54.73,60600.0,48.0535,48.1238,47.9919,48.115,60600.0
2013-05-22 10:30:00,54.7,54.75,54.45,54.55,45000.0,48.0886,48.1326,47.8688,47.9567,45000.0
2013-05-22 10:40:00,54.54,54.62,54.48,54.56,26800.0,47.948,48.0183,47.8952,47.9655,26800.0
2013-05-22 10:50:00,54.56,54.64,54.54,54.55,76600.0,47.9655,48.0359,47.948,47.9567,76600.0
2013-05-22 11:00:00,54.56,54.6,54.5,54.56,41500.0,47.9655,48.0007,47.9128,47.9655,41500.0
2013-05-22 11:10:00,54.57,54.64,54.51,54.51,55700.0,47.9743,48.0359,47.9216,47.9216,55700.0
2013-05-22 11:20:00,54.52,54.61,54.52,54.56,32700.0,47.9304,48.0095,47.9304,47.9655,32700.0
2013-05-22 11:30:00,54.58,54.62,54.49,54.54,26900.0,47.9831,48.0183,47.904,47.948,26900.0
2013-05-22 11:40:00,54.53,54.61,54.51,54.53,18700.0,47.9392,48.0095,47.9216,47.9392,18700.0
2013-05-22 11:50:00,54.54,54.57,54.51,54.54,10800.0,47.948,47.9743,47.9216,47.948,10800.0
2013-05-22 12:00:00,54.52,54.56,54.51,54.54,26200.0,47.9304,47.9655,47.9216,47.948,26200.0
2013-05-22 12:10:00,54.54,54.59,54.54,54.57,47100.0,47.948,47.9919,47.948,47.9743,47100.0
2013-05-22 12:20:00,54.58,54.6,54.54,54.57,19000.0,47.9831,48.0007,47.948,47.9743,19000.0
2013-05-22 12:30:00,54.55,54.58,54.49,54.52,34300.0,47.9567,47.9831,47.904,47.9304,34300.0
2013-05-22 12:40:00,54.52,54.55,54.5,54.52,21700.0,47.9304,47.9567,47.9128,47.9304,21700.0
2013-05-22 12:50:00,54.52,54.56,54.52,54.55,14000.0,47.9304,47.9655,47.9304,47.9567,14000.0
2013-05-22 13:00:00,54.55,54.55,54.41,54.43,58000.0,47.9567,47.9567,47.8337,47.8513,58000.0
2013-05-22 13:10:00,54.43,54.43,54.33,54.36,16400.0,47.8513,47.8513,47.7633,47.7897,16400.0
2013-05-22 13:20:00,54.36,54.36,54.27,54.32,55400.0,47.7897,47.7897,47.7106,47.7545,55400.0
2013-05-22 13:30:00,54.31,54.32,54.16,54.21,33800.0,47.7458,47.7545,47.6139,47.6578,33800.0
2013-05-22 13:40:00,54.21,54.25,54.1,54.16,16400.0,47.6578,47.693,47.5611,47.6139,16400.0
2013-05-22 13:50:00,54.17,54.26,54.15,54.26,13400.0,47.6227,47.7018,47.6051,47.7018,13400.0
2013-05-22 14:00:00,54.26,54.29,54.05,54.12,96500.0,47.7018,47.7282,47.5172,47.5787,96500.0
2013-05-22 14:10:00,54.09,54.11,54.01,54.09,42100.0,47.5523,47.5699,47.482,47.5523,42100.0
2013-05-22 14:20:00,54.1,54.1,53.94,54.01,36400.0,47.5611,47.5611,47.4205,47.482,36400.0
2013-05-22 14:30:00,54.01,54.04,53.95,54.0,55900.0,47.482,47.5084,47.4293,47.4732,55900.0
2013-05-22 14:40:00,54.0,54.01,53.92,53.97,62100.0,47.4732,47.482,47.4029,47.4469,62100.0
2013-05-22 14:50:00,53.97,53.99,53.9,53.96,68800.0,47.4469,47.4644,47.3853,47.4381,68800.0
2013-05-22 15:00:00,53.95,53.96,53.93,53.95,55700.0,47.4293,47.4381,47.4117,47.4293,55700.0
2013-05-22 15:10:00,53.96,53.96,53.79,53.81,85700.0,47.4381,47.4381,47.2886,47.3062,85700.0
2013-05-22 15:20:00,53.8,53.82,53.69,53.7,58600.0,47.2974,47.315,47.2007,47.2095,58600.0
2013-05-22 15:30:00,53.69,53.72,53.69,53.72,136200.0,47.2007,47.2271,47.2007,47.2271,136200.0
2013-05-22 15:40:00,53.71,53.81,53.69,53.75,214700.0,47.2183,47.3062,47.2007,47.2534,214700.0
2013-05-22 15:50:00,53.76,53.9,53.7,53.9,379100.0,47.2622,47.3853,47.2095,47.3853,379100.0
2013-05-23 09:30:00,53.64,53.87,53.46,53.7,162000.0,47.1567,47.3589,46.9985,47.2095,162000.0
2013-05-23 09:40:00,53.69,54.08,53.65,53.96,332300.0,47.2007,47.5436,47.1655,47.4381,332300.0
2013-05-23 09:50:00,53.98,54.57,53.9,54.52,322200.0,47.4556,47.9743,47.3853,47.9304,322200.0
2013-05-23 10:00:00,54.52,54.67,54.37,54.48,239000.0,47.9304,48.0622,47.7985,47.8952,239000.0
2013-05-23 10:10:00,54.47,54.56,54.38,54.51,88800.0,47.8864,47.9655,47.8073,47.9216,88800.0
2013-05-23 10:20:00,54.5,54.58,54.38,54.5,23900.0,47.9128,47.9831,47.8073,47.9128,23900.0
2013-05-23 10:30:00,54.51,54.51,54.25,54.25,59500.0,47.9216,47.9216,47.693,47.693,59500.0
2013-05-23 10:40:00,54.26,54.31,54.13,54.28,211300.0,47.7018,47.7458,47.5875,47.7194,211300.0
2013-05-23 10:50:00,54.29,54.37,54.28,54.3,55000.0,47.7282,47.7985,47.7194,47.737,55000.0
2013-05-23 11:00:00,54.31,54.39,54.29,54.38,50400.0,47.7458,47.8161,47.7282,47.8073,50400.0
2013-05-23 11:10:00,54.38,54.48,54.37,54.42,16700.0,47.8073,47.8952,47.7985,47.8425,16700.0
2013-05-23 11:20:00,54.43,54.56,54.43,54.51,34400.0,47.8513,47.9655,47.8513,47.9216,34400.0
2013-05-23 11:30:00,54.51,54.56,54.51,54.51,23100.0,47.9216,47.9655,47.9216,47.9216,23100.0
2013-05-23 11:40:00,54.51,54.56,54.5,54.53,42400.0,47.9216,47.9655,47.9128,47.9392,42400.0
2013-05-23 11:50:00,54.54,54.58,54.52,54.55,28000.0,47.948,47.9831,47.9304,47.9567,28000.0
2013-05-23 12:00:00,54.56,54.78,54.55,54.75,42000.0,47.9655,48.1589,47.9567,48.1326,42000.0
2013-05-23 12:10:00,54.75,54.8,54.68,54.78,34200.0,48.1326,48.1765,48.071,48.1589,34200.0
2013-05-23 12:20:00,54.81,54.81,54.76,54.76,14200.0,48.1853,48.1853,48.1414,48.1414,14200.0
2013-05-23 12:30:00,54.76,54.8,54.74,54.75,19900.0,48.1414,48.1765,48.1238,48.1326,19900.0
2013-05-23 12:40:00,54.75,54.76,54.66,54.67,33300.0,48.1326,48.1414,48.0535,48.0622,33300.0
2013-05-23 12:50:00,54.66,54.69,54.61,54.62,24600.0,48.0535,48.0798,48.0095,48.0183,24600.0
2013-05-23 13:00:00,54.62,54.64,54.6,54.62,59200.0,48.0183,48.0359,48.0007,48.0183,59200.0
2013-05-23 13:10:00,54.63,54.64,54.61,54.63,22000.0,48.0271,48.0359,48.0095,48.0271,22000.0
2013-05-23 13:20:00,54.62,54.64,54.6,54.62,50900.0,48.0183,48.0359,48.0007,48.0183,50900.0
2013-05-23 13:30:00,54.62,54.64,54.54,54.55,95000.0,48.0183,48.0359,47.948,47.9567,95000.0
2013-05-23 13:40:00,54.54,54.55,54.43,54.47,62100.0,47.948,47.9567,47.8513,47.8864,62100.0
2013-05-23 13:50:00,54.47,54.51,54.45,54.5,38200.0,47.8864,47.9216,47.8688,47.9128,38200.0
2013-05-23 14:00:00,54.5,54.58,54.47,54.54,81800.0,47.9128,47.9831,47.8864,47.948,81800.0
2013-05-23 14:10:00,54.53,54.64,54.5,54.64,56200.0,47.9392,48.0359,47.9128,48.0359,56200.0
2013-05-23 14:20:00,54.65,54.68,54.61,54.61,26700.0,48.0447,48.071,48.0095,48.0095,26700.0
2013-05-23 14:30:00,54.61,54.61,54.53,54.55,51600.0,48.0095,48.0095,47.9392,47.9567,51600.0
2013-05-23 14:40:00,54.56,54.68,54.55,54.68,41700.0,47.9655,48.071,47.9567,48.071,41700.0
2013-05-23 14:50:00,54.68,54.69,54.55,54.57,29000.0,48.071,48.0798,47.9567,47.9743,29000.0
2013-05-23 15:00:00,54.56,54.57,54.53,54.55,58500.0,47.9655,47.9743,47.9392,47.9567,58500.0
2013-05-23 15:10:00,54.56,54.59,54.54,54.57,101800.0,47.9655,47.9919,47.948,47.9743,101800.0
2013-05-23 15:20:00,54.57,54.59,54.56,54.59,120800.0,47.9743,47.9919,47.9655,47.9919,120800.0
2013-05-23 15:30:00,54.59,54.59,54.47,54.48,131500.0,47.9919,47.9919,47.8864,47.8952,131500.0
2013-05-23 15:40:00,54.47,54.55,54.4,54.41,84300.0,47.8864,47.9567,47.8249,47.8337,84300.0
2013-05-23 15:50:00,54.41,54.5,54.41,54.46,201700.0,47.8337,47.9128,47.8337,47.8776,201700.0
2013-05-24 09:30:00,54.22,54.38,54.12,54.3,24000.0,47.6666,47.8073,47.5787,47.737,24000.0
2013-05-24 09:40:00,54.34,54.52,54.18,54.35,52000.0,47.7721,47.9304,47.6315,47.7809,52000.0
2013-05-24 09:50:00,54.39,54.4,54.23,54.37,41800.0,47.8161,47.8249,47.6754,47.7985,41800.0
2013-05-24 10:00:00,54.36,54.4,54.28,54.34,107000.0,47.7897,47.8249,47.7194,47.7721,107000.0
2013-05-24 10:10:00,54.34,54.36,54.28,54.31,48300.0,47.7721,47.7897,47.7194,47.7458,48300.0
2013-05-24 10:20:00,54.31,54.32,54.18,54.21,48400.0,47.7458,47.7545,47.6315,47.6578,48400.0
2013-05-24 10:30:00,54.21,54.26,54.18,54.25,27400.0,47.6578,47.7018,47.6315,47.693,27400.0
2013-05-24 10:40:00,54.25,54.28,54.2,54.21,20800.0,47.693,47.7194,47.6491,47.6578,20800.0
2013-05-24 10:50:00,54.21,54.31,54.21,54.3,28000.0,47.6578,47.7458,47.6578,47.737,28000.0
2013-05-24 11:00:00,54.31,54.36,54.25,54.33,24800.0,47.7458,47.7897,47.693,47.7633,24800.0
2013-05-24 11:10:00,54.34,54.34,54.24,54.26,12500.0,47.7721,47.7721,47.6842,47.7018,12500.0
2013-05-24 11:20:00,54.28,54.34,54.25,54.3,26000.0,47.7194,47.7721,47.693,47.737,26000.0
2013-05-24 11:30:00,54.28,54.41,54.28,54.4,13600.0,47.7194,47.8337,47.7194,47.8249,13600.0
2013-05-24 11:40:00,54.41,54.57,54.41,54.44,21600.0,47.8337,47.9743,47.8337,47.86,21600.0
2013-05-24 11:50:00,54.44,54.44,54.38,54.41,11600.0,47.86,47.86,47.8073,47.8337,11600.0
2013-05-24 12:00:00,54.42,54.5,54.34,54.35,61700.0,47.8425,47.9128,47.7721,47.7809,61700.0
2013-05-24 12:10:00,54.33,54.4,54.32,54.4,29300.0,47.7633,47.8249,47.7545,47.8249,29300.0
2013-05-24 12:20:00,54.4,54.41,54.26,54.39,59900.0,47.8249,47.8337,47.7018,47.8161,59900.0
2013-05-24 12:30:00,54.4,54.4,54.25,54.28,26000.0,47.8249,47.8249,47.693,47.7194,26000.0
2013-05-24 12:40:00,54.3,54.34,54.29,54.32,24600.0,47.737,47.7721,47.7282,47.7545,24600.0
2013-05-24 12:50:00,54.33,54.34,54.27,54.27,12900.0,47.7633,47.7721,47.7106,47.7106,12900.0
2013-05-24 13:00:00,54.27,54.34,54.27,54.33,20100.0,47.7106,47.7721,47.7106,47.7633,20100.0
2013-05-24 13:10:00,54.34,54.55,54.34,54.54,46500.0,47.7721,47.9567,47.7721,47.948,46500.0
2013-05-24 13:20:00,54.54,54.55,54.48,54.5,15800.0,47.948,47.9567,47.8952,47.9128,15800.0
2013-05-24 13:30:00,54.5,54.54,54.44,54.48,18300.0,47.9128,47.948,47.86,47.8952,18300.0
2013-05-24 13:40:00,54.47,54.47,54.34,54.36,33900.0,47.8864,47.8864,47.7721,47.7897,33900.0
2013-05-24 13:50:00,54.36,54.47,54.34,54.45,32100.0,47.7897,47.8864,47.7721,47.8688,32100.0
2013-05-24 14:00:00,54.46,54.46,54.37,54.38,22600.0,47.8776,47.8776,47.7985,47.8073,22600.0
2013-05-24 14:10:00,54.38,54.43,54.35,54.41,21300.0,47.8073,47.8513,47.7809,47.8337,21300.0
2013-05-24 14:20:00,54.41,54.41,54.36,54.36,8000.0,47.8337,47.8337,47.7897,47.7897,8000.0
2013-05-24 14:30:00,54.37,54.42,54.33,54.42,66200.0,47.7985,47.8425,47.7633,47.8425,66200.0
2013-05-24 14:40:00,54.4,54.44,54.36,54.37,22400.0,47.8249,47.86,47.7897,47.7985,22400.0
2013-05-24 14:50:00,54.36,54.41,54.34,54.39,36300.0,47.7897,47.8337,47.7721,47.8161,36300.0
2013-05-24 15:00:00,54.4,54.43,54.38,54.43,25200.0,47.8249,47.8513,47.8073,47.8513,25200.0
2013-05-24 15:10:00,54.43,54.44,54.34,54.35,29600.0,47.8513,47.86,47.7721,47.7809,29600.0
2013-05-24 15:20:00,54.35,54.39,54.34,54.39,53100.0,47.7809,47.8161,47.7721,47.8161,53100.0
2013-05-24 15:30:00,54.39,54.4,54.33,54.35,56200.0,47.8161,47.8249,47.7633,47.7809,56200.0
2013-05-24 15:40:00,54.35,54.4,54.34,54.37,50300.0,47.7809,47.8249,47.7721,47.7985,50300.0
2013-05-24 15:50:00,54.37,54.42,54.33,54.41,99000.0,47.7985,47.8425,47.7633,47.8337,99000.0
2013-05-28 09:30:00,54.87,54.87,54.5,54.66,51400.0,48.2381,48.2381,47.9128,48.0535,51400.0
2013-05-28 09:40:00,54.7,54.74,54.56,54.71,43600.0,48.0886,48.1238,47.9655,48.0974,43600.0
2013-05-28 09:50:00,54.73,54.74,54.61,54.69,98800.0,48.115,48.1238,48.0095,48.0798,98800.0
2013-05-28 10:00:00,54.71,54.91,54.67,54.91,187500.0,48.0974,48.2732,48.0622,48.2732,187500.0
2013-05-28 10:10:00,54.91,54.99,54.91,54.99,22300.0,48.2732,48.3436,48.2732,48.3436,22300.0
2013-05-28 10:20:00,54.99,55.06,54.98,55.06,32100.0,48.3436,48.4051,48.3348,48.4051,32100.0
2013-05-28 10:30:00,55.05,55.12,55.02,55.12,64100.0,48.3963,48.4579,48.3699,48.4579,64100.0
2013-05-28 10:40:00,55.11,55.12,55.09,55.12,32900.0,48.4491,48.4579,48.4315,48.4579,32900.0
2013-05-28 10:50:00,55.12,55.14,55.1,55.12,37600.0,48.4579,48.4754,48.4403,48.4579,37600.0
2013-05-28 11:00:00,55.13,55.13,55.05,55.06,41100.0,48.4666,48.4666,48.3963,48.4051,41100.0
2013-05-28 11:10:00,55.06,55.17,55.06,55.16,48300.0,48.4051,48.5018,48.4051,48.493,48300.0
2013-05-28 11:20:00,55.14,55.16,55.03,55.06,117400.0,48.4754,48.493,48.3787,48.4051,117400.0
2013-05-28 11:30:00,55.05,55.06,54.94,54.96,19600.0,48.3963,48.4051,48.2996,48.3172,19600.0
2013-05-28 11:40:00,54.96,55.04,54.95,55.04,17500.0,48.3172,48.3875,48.3084,48.3875,17500.0
2013-05-28 11:50:00,55.04,55.05,54.92,54.95,55200.0,48.3875,48.3963,48.282,48.3084,55200.0
2013-05-28 12:00:00,54.95,55.03,54.93,55.01,19700.0,48.3084,48.3787,48.2908,48.3611,19700.0
2013-05-28 12:10:00,55.02,55.04,54.94,54.97,13000.0,48.3699,48.3875,48.2996,48.326,13000.0
2013-05-28 12:20:00,54.96,54.98,54.91,54.91,15100.0,48.3172,48.3348,48.2732,48.2732,15100.0
2013-05-28 12:30:00,54.91,54.91,54.77,54.78,48700.0,48.2732,48.2732,48.1502,48.1589,48700.0
2013-05-28 12:40:00,54.78,54.78,54.72,54.75,21300.0,48.1589,48.1589,48.1062,48.1326,21300.0
2013-05-28 12:50:00,54.75,54.77,54.73,54.77,13200.0,48.1326,48.1502,48.115,48.1502,13200.0
2013-05-28 13:00:00,54.77,54.8,54.77,54.78,19400.0,48.1502,48.1765,48.1502,48.1589,19400.0
2013-05-28 13:10:00,54.78,54.83,54.77,54.83,23800.0,48.1589,48.2029,48.1502,48.2029,23800.0
2013-05-28 13:20:00,54.83,54.83,54.76,54.78,20600.0,48.2029,48.2029,48.1414,48.1589,20600.0
2013-05-28 13:30:00,54.76,54.76,54.67,54.67,24400.0,48.1414,48.1414,48.0622,48.0622,24400.0
2013-05-28 13:40:00,54.68,54.74,54.64,54.65,24400.0,48.071,48.1238,48.0359,48.0447,24400.0
2013-05-28 13:50:00,54.64,54.66,54.57,54.62,39300.0,48.0359,48.0535,47.9743,48.0183,39300.0
2013-05-28 14:00:00,54.63,54.65,54.56,54.58,41600.0,48.0271,48.0447,47.9655,47.9831,41600.0
2013-05-28 14:10:00,54.57,54.65,54.49,54.65,26200.0,47.9743,48.0447,47.904,48.0447,26200.0
2013-05-28 14:20:00,54.66,54.66,54.51,54.51,20100.0,48.0535,48.0535,47.9216,47.9216,20100.0
2013-05-28 14:30:00,54.5,54.5,54.42,54.45,29800.0,47.9128,47.9128,47.8425,47.8688,29800.0
2013-05-28 14:40:00,54.45,54.54,54.45,54.53,20300.0,47.8688,47.948,47.8688,47.9392,20300.0
2013-05-28 14:50:00,54.51,54.6,54.51,54.59,14300.0,47.9216,48.0007,47.9216,47.9919,14300.0
2013-05-28 15:00:00,54.6,54.63,54.56,54.61,18700.0,48.0007,48.0271,47.9655,48.0095,18700.0
2013-05-28 15:10:00,54.61,54.62,54.54,54.6,30300.0,48.0095,48.0183,47.948,48.0007,30300.0
2013-05-28 15:20:00,54.6,54.61,54.49,54.5,46800.0,48.0007,48.0095,47.904,47.9128,46800.0
2013-05-28 15:30:00,54.5,54.63,54.48,54.63,77300.0,47.9128,48.0271,47.8952,48.0271,77300.0
2013-05-28 15:40:00,54.63,54.64,54.52,54.6,88300.0,48.0271,48.0359,47.9304,48.0007,88300.0
2013-05-28 15:50:00,54.6,54.6,54.43,54.49,327700.0,48.0007,48.0007,47.8513,47.904,327700.0
2013-05-29 09:30:00,54.23,54.51,54.23,54.36,120700.0,47.6754,47.9216,47.6754,47.7897,120700.0
2013-05-29 09:40:00,54.36,54.43,54.24,54.28,105300.0,47.7897,47.8513,47.6842,47.7194,105300.0
2013-05-29 09:50:00,54.27,54.28,53.95,54.03,152300.0,47.7106,47.7194,47.4293,47.4996,152300.0
2013-05-29 10:00:00,54.03,54.05,53.82,53.83,108500.0,47.4996,47.5172,47.315,47.3238,108500.0
2013-05-29 10:10:00,53.83,54.05,53.8,54.03,51700.0,47.3238,47.5172,47.2974,47.4996,51700.0
2013-05-29 10:20:00,54.01,54.06,53.95,54.06,26500.0,47.482,47.526,47.4293,47.526,26500.0
2013-05-29 10:30:00,54.05,54.11,53.96,54.09,26500.0,47.5172,47.5699,47.4381,47.5523,26500.0
2013-05-29 10:40:00,54.08,54.13,54.05,54.08,60800.0,47.5436,47.5875,47.5172,47.5436,60800.0
2013-05-29 10:50:00,54.06,54.08,53.96,54.05,44400.0,47.526,47.5436,47.4381,47.5172,44400.0
2013-05-29 11:00:00,54.04,54.07,53.85,53.85,41800.0,47.5084,47.5348,47.3414,47.3414,41800.0
2013-05-29 11:10:00,53.85,54.04,53.85,54.02,122500.0,47.3414,47.5084,47.3414,47.4908,122500.0
2013-05-29 11:20:00,54.02,54.08,54.0,54.03,14200.0,47.4908,47.5436,47.4732,47.4996,14200.0
2013-05-29 11:30:00,54.03,54.13,53.99,53.99,12700.0,47.4996,47.5875,47.4644,47.4644,12700.0
2013-05-29 11:40:00,53.99,54.11,53.96,54.07,26600.0,47.4644,47.5699,47.4381,47.5348,26600.0
2013-05-29 11:50:00,54.06,54.12,54.02,54.04,70700.0,47.526,47.5787,47.4908,47.5084,70700.0
2013-05-29 12:00:00,54.02,54.04,53.89,53.9,28400.0,47.4908,47.5084,47.3765,47.3853,28400.0
2013-05-29 12:10:00,53.89,53.97,53.89,53.97,14300.0,47.3765,47.4469,47.3765,47.4469,14300.0
2013-05-29 12:20:00,53.96,53.97,53.92,53.94,106900.0,47.4381,47.4469,47.4029,47.4205,106900.0
2013-05-29 12:30:00,53.94,54.0,53.91,53.94,18100.0,47.4205,47.4732,47.3941,47.4205,18100.0
2013-05-29 12:40:00,53.94,53.94,53.82,53.82,22400.0,47.4205,47.4205,47.315,47.315,22400.0
2013-05-29 12:50:00,53.83,53.84,53.75,53.75,17500.0,47.3238,47.3326,47.2534,47.2534,17500.0
2013-05-29 13:00:00,53.75,53.8,53.72,53.72,21700.0,47.2534,47.2974,47.2271,47.2271,21700.0
2013-05-29 13:10:00,53.73,53.73,53.65,53.67,11800.0,47.2359,47.2359,47.1655,47.1831,11800.0
2013-05-29 13:20:00,53.68,53.79,53.67,53.79,22700.0,47.1919,47.2886,47.1831,47.2886,22700.0
2013-05-29 13:30:00,53.76,53.82,53.71,53.8,20100.0,47.2622,47.315,47.2183,47.2974,20100.0
2013-05-29 13:40:00,53.8,53.9,53.8,53.9,14400.0,47.2974,47.3853,47.2974,47.3853,14400.0
2013-05-29 13:50:00,53.91,54.01,53.89,54.0,96200.0,47.3941,47.482,47.3765,47.4732,96200.0
2013-05-29 14:00:00,54.0,54.14,54.0,54.14,16000.0,47.4732,47.5963,47.4732,47.5963,16000.0
2013-05-29 14:10:00,54.14,54.17,54.12,54.15,17900.0,47.5963,47.6227,47.5787,47.6051,17900.0
2013-05-29 14:20:00,54.15,54.18,54.09,54.11,15900.0,47.6051,47.6315,47.5523,47.5699,15900.0
2013-05-29 14:30:00,54.11,54.18,54.11,54.16,12400.0,47.5699,47.6315,47.5699,47.6139,12400.0
2013-05-29 14:40:00,54.16,54.16,54.02,54.02,26400.0,47.6139,47.6139,47.4908,47.4908,26400.0
2013-05-29 14:50:00,54.02,54.06,54.0,54.0,23300.0,47.4908,47.526,47.4732,47.4732,23300.0
2013-05-29 15:00:00,54.0,54.07,53.99,54.05,40400.0,47.4732,47.5348,47.4644,47.5172,40400.0
2013-05-29 15:10:00,54.05,54.1,54.05,54.1,51200.0,47.5172,47.5611,47.5172,47.5611,51200.0
2013-05-29 15:20:00,54.1,54.3,54.09,54.25,89000.0,47.5611,47.737,47.5523,47.693,89000.0
2013-05-29 15:30:00,54.25,54.25,53.99,54.03,61400.0,47.693,47.693,47.4644,47.4996,61400.0
2013-05-29 15:40:00,54.03,54.03,53.89,53.92,112400.0,47.4996,47.4996,47.3765,47.4029,112400.0
2013-05-29 15:50:00,53.91,53.98,53.89,53.94,196800.0,47.3941,47.4556,47.3765,47.4205,196800.0
2013-05-30 09:30:00,53.94,54.15,53.94,53.99,55100.0,47.4205,47.6051,47.4205,47.4644,55100.0
2013-05-30 09:40:00,54.0,54.17,53.98,54.17,40000.0,47.4732,47.6227,47.4556,47.6227,40000.0
2013-05-30 09:50:00,54.19,54.21,53.99,54.02,36500.0,47.6403,47.6578,47.4644,47.4908,36500.0
2013-05-30 10:00:00,54.01,54.08,53.98,54.0,55700.0,47.482,47.5436,47.4556,47.4732,55700.0
2013-05-30 10:10:00,54.0,54.1,53.98,54.06,98500.0,47.4732,47.5611,47.4556,47.526,98500.0
2013-05-30 10:20:00,54.06,54.06,53.83,53.87,64100.0,47.526,47.526,47.3238,47.3589,64100.0
2013-05-30 10:30:00,53.9,54.0,53.88,53.99,14200.0,47.3853,47.4732,47.3677,47.4644,14200.0
2013-05-30 10:40:00,54.0,54.07,54.0,54.04,14200.0,47.4732,47.5348,47.4732,47.5084,14200.0
2013-05-30 10:50:00,54.03,54.04,53.98,54.02,9800.0,47.4996,47.5084,47.4556,47.4908,9800.0
2013-05-30 11:00:00,54.04,54.05,53.87,53.89,7100.0,47.5084,47.5172,47.3589,47.3765,7100.0
2013-05-30 11:10:00,53.89,53.98,53.77,53.77,58600.0,47.3765,47.4556,47.271,47.271,58600.0
2013-05-30 11:20:00,53.78,53.86,53.73,53.81,36600.0,47.2798,47.3501,47.2359,47.3062,36600.0
2013-05-30 11:30:00,53.83,53.87,53.82,53.84,8600.0,47.3238,47.3589,47.315,47.3326,8600.0
2013-05-30 11:40:00,53.85,53.88,53.82,53.83,10800.0,47.3414,47.3677,47.315,47.3238,10800.0
2013-05-30 11:50:00,53.82,53.87,53.82,53.86,9000.0,47.315,47.3589,47.315,47.3501,9000.0
2013-05-30 12:00:00,53.86,53.92,53.82,53.82,13500.0,47.3501,47.4029,47.315,47.315,13500.0
2013-05-30 12:10:00,53.81,53.86,53.8,53.83,11800.0,47.3062,47.3501,47.2974,47.3238,11800.0
2013-05-30 12:20:00,53.83,53.83,53.78,53.79,8900.0,47.3238,47.3238,47.2798,47.2886,8900.0
2013-05-30 12:30:00,53.79,53.8,53.73,53.73,10000.0,47.2886,47.2974,47.2359,47.2359,10000.0
2013-05-30 12:40:00,53.73,53.8,53.71,53.79,9200.0,47.2359,47.2974,47.2183,47.2886,9200.0
2013-05-30 12:50:00,53.8,53.85,53.75,53.83,9900.0,47.2974,47.3414,47.2534,47.3238,9900.0
2013-05-30 13:00:00,53.84,53.84,53.75,53.75,13100.0,47.3326,47.3326,47.2534,47.2534,13100.0
2013-05-30 13:10:00,53.75,53.83,53.75,53.81,15400.0,47.2534,47.3238,47.2534,47.3062,15400.0
2013-05-30 13:20:00,53.81,53.86,53.81,53.85,22200.0,47.3062,47.3501,47.3062,47.3414,22200.0
2013-05-30 13:30:00,53.85,53.89,53.84,53.87,8200.0,47.3414,47.3765,47.3326,47.3589,8200.0
2013-05-30 13:40:00,53.88,53.89,53.87,53.89,4300.0,47.3677,47.3765,47.3589,47.3765,4300.0
2013-05-30 13:50:00,53.88,53.92,53.87,53.89,10800.0,47.3677,47.4029,47.3589,47.3765,10800.0
2013-05-30 14:00:00,53.89,53.95,53.89,53.89,11500.0,47.3765,47.4293,47.3765,47.3765,11500.0
2013-05-30 14:10:00,53.9,53.96,53.9,53.93,12400.0,47.3853,47.4381,47.3853,47.4117,12400.0
2013-05-30 14:20:00,53.94,53.97,53.93,53.95,9900.0,47.4205,47.4469,47.4117,47.4293,9900.0
2013-05-30 14:30:00,53.95,53.96,53.87,53.94,63100.0,47.4293,47.4381,47.3589,47.4205,63100.0
2013-05-30 14:40:00,53.95,53.96,53.92,53.94,11400.0,47.4293,47.4381,47.4029,47.4205,11400.0
2013-05-30 14:50:00,53.95,54.0,53.94,53.94,9400.0,47.4293,47.4732,47.4205,47.4205,9400.0
2013-05-30 15:00:00,53.94,54.0,53.93,54.0,14000.0,47.4205,47.4732,47.4117,47.4732,14000.0
2013-05-30 15:10:00,54.0,54.01,53.96,53.99,15700.0,47.4732,47.482,47.4381,47.4644,15700.0
2013-05-30 15:20:00,53.99,54.0,53.88,53.88,21600.0,47.4644,47.4732,47.3677,47.3677,21600.0
2013-05-30 15:30:00,53.89,53.91,53.8,53.81,25700.0,47.3765,47.3941,47.2974,47.3062,25700.0
2013-05-30 15:40:00,53.82,53.82,53.71,53.71,50500.0,47.315,47.315,47.2183,47.2183,50500.0
2013-05-30 15:50:00,53.72,53.75,53.66,53.67,146900.0,47.2271,47.2534,47.1743,47.1831,146900.0
2013-05-31 09:30:00,53.7,54.06,53.6,53.75,246500.0,47.2095,47.526,47.1216,47.2534,246500.0
2013-05-31 09:40:00,53.76,53.83,53.21,53.24,155100.0,47.2622,47.3238,46.7787,46.8051,155100.0
2013-05-31 09:50:00,53.23,53.27,53.14,53.22,118400.0,46.7963,46.8315,46.7172,46.7875,118400.0
2013-05-31 10:00:00,53.21,53.3,52.72,52.75,199300.0,46.7787,46.8578,46.3479,46.3743,199300.0
2013-05-31 10:10:00,52.75,53.09,52.75,52.96,125200.0,46.3743,46.6732,46.3743,46.5589,125200.0
2013-05-31 10:20:00,52.96,53.12,52.9,53.09,197400.0,46.5589,46.6996,46.5062,46.6732,197400.0
2013-05-31 10:30:00,53.11,53.19,53.09,53.19,78200.0,46.6908,46.7611,46.6732,46.7611,78200.0
2013-05-31 10:40:00,53.19,53.21,53.02,53.06,64800.0,46.7611,46.7787,46.6117,46.6468,64800.0
2013-05-31 10:50:00,53.06,53.11,52.9,52.99,75900.0,46.6468,46.6908,46.5062,46.5853,75900.0
2013-05-31 11:00:00,52.99,53.27,52.99,53.2,153700.0,46.5853,46.8315,46.5853,46.7699,153700.0
2013-05-31 11:10:00,53.2,53.38,53.18,53.24,87100.0,46.7699,46.9282,46.7523,46.8051,87100.0
2013-05-31 11:20:00,53.24,53.33,53.23,53.27,55200.0,46.8051,46.8842,46.7963,46.8315,55200.0
2013-05-31 11:30:00,53.27,53.45,53.25,53.43,63200.0,46.8315,46.9897,46.8139,46.9721,63200.0
2013-05-31 11:40:00,53.44,53.54,53.37,53.4,59100.0,46.9809,47.0688,46.9194,46.9457,59100.0
2013-05-31 11:50:00,53.4,53.57,53.35,53.48,35200.0,46.9457,47.0952,46.9018,47.0161,35200.0
2013-05-31 12:00:00,53.46,53.58,53.42,53.55,83600.0,46.9985,47.104,46.9633,47.0776,83600.0
2013-05-31 12:10:00,53.55,53.57,53.51,53.56,65800.0,47.0776,47.0952,47.0424,47.0864,65800.0
2013-05-31 12:20:00,53.55,53.57,53.51,53.54,27600.0,47.0776,47.0952,47.0424,47.0688,27600.0
2013-05-31 12:30:00,53.54,53.55,53.45,53.51,37500.0,47.0688,47.0776,46.9897,47.0424,37500.0
2013-05-31 12:40:00,53.51,53.55,53.51,53.51,24300.0,47.0424,47.0776,47.0424,47.0424,24300.0
2013-05-31 12:50:00,53.52,53.52,53.47,53.51,44500.0,47.0512,47.0512,47.0073,47.0424,44500.0
2013-05-31 13:00:00,53.51,53.59,53.5,53.56,33700.0,47.0424,47.1128,47.0337,47.0864,33700.0
2013-05-31 13:10:00,53.56,53.56,53.52,53.53,34000.0,47.0864,47.0864,47.0512,47.06,34000.0
2013-05-31 13:20:00,53.53,53.58,53.51,53.54,35000.0,47.06,47.104,47.0424,47.0688,35000.0
2013-05-31 13:30:00,53.54,53.54,53.48,53.49,38600.0,47.0688,47.0688,47.0161,47.0249,38600.0
2013-05-31 13:40:00,53.49,53.54,53.49,53.5,26200.0,47.0249,47.0688,47.0249,47.0337,26200.0
2013-05-31 13:50:00,53.49,53.52,53.48,53.49,43000.0,47.0249,47.0512,47.0161,47.0249,43000.0
2013-05-31 14:00:00,53.49,53.51,53.48,53.5,35600.0,47.0249,47.0424,47.0161,47.0337,35600.0
2013-05-31 14:10:00,53.5,53.5,53.37,53.42,71700.0,47.0337,47.0337,46.9194,46.9633,71700.0
2013-05-31 14:20:00,53.41,53.45,53.38,53.4,50800.0,46.9545,46.9897,46.9282,46.9457,50800.0
2013-05-31 14:30:00,53.41,53.41,53.16,53.23,75800.0,46.9545,46.9545,46.7348,46.7963,75800.0
2013-05-31 14:40:00,53.23,53.29,53.19,53.25,43900.0,46.7963,46.849,46.7611,46.8139,43900.0
2013-05-31 14:50:00,53.26,53.27,53.16,53.17,91900.0,46.8227,46.8315,46.7348,46.7435,91900.0
2013-05-31 15:00:00,53.18,53.31,53.15,53.25,62500.0,46.7523,46.8666,46.726,46.8139,62500.0
2013-05-31 15:10:00,53.25,53.29,53.18,53.18,41900.0,46.8139,46.849,46.7523,46.7523,41900.0
2013-05-31 15:20:00,53.19,53.31,53.14,53.14,49600.0,46.7611,46.8666,46.7172,46.7172,49600.0
2013-05-31 15:30:00,53.13,53.16,53.05,53.12,77600.0,46.7084,46.7348,46.638,46.6996,77600.0
2013-05-31 15:40:00,53.11,53.18,53.02,53.03,158900.0,46.6908,46.7523,46.6117,46.6205,158900.0
2013-05-31 15:50:00,53.03,53.03,52.79,52.79,280300.0,46.6205,46.6205,46.4095,46.4095,280300.0
2013-06-03 09:30:00,53.06,53.41,52.7,52.7,286500.0,46.6468,46.9545,46.3304,46.3304,286500.0
2013-06-03 09:40:00,52.7,52.91,52.65,52.78,123500.0,46.3304,46.515,46.2864,46.4007,123500.0
2013-06-03 09:50:00,52.8,53.32,52.71,53.3,128100.0,46.4183,46.8754,46.3391,46.8578,128100.0
2013-06-03 10:00:00,53.3,53.69,53.18,53.64,160300.0,46.8578,47.2007,46.7523,47.1567,160300.0
2013-06-03 10:10:00,53.62,53.75,53.43,53.73,89400.0,47.1392,47.2534,46.9721,47.2359,89400.0
2013-06-03 10:20:00,53.74,53.81,53.61,53.7,142400.0,47.2447,47.3062,47.1304,47.2095,142400.0
2013-06-03 10:30:00,53.69,53.94,53.69,53.85,97300.0,47.2007,47.4205,47.2007,47.3414,97300.0
2013-06-03 10:40:00,53.86,53.86,53.73,53.79,80200.0,47.3501,47.3501,47.2359,47.2886,80200.0
2013-06-03 10:50:00,53.8,53.95,53.77,53.85,69300.0,47.2974,47.4293,47.271,47.3414,69300.0
2013-06-03 11:00:00,53.85,53.99,53.79,53.8,70400.0,47.3414,47.4644,47.2886,47.2974,70400.0
2013-06-03 11:10:00,53.8,53.85,53.67,53.73,60200.0,47.2974,47.3414,47.1831,47.2359,60200.0
2013-06-03 11:20:00,53.72,53.79,53.44,53.47,74000.0,47.2271,47.2886,46.9809,47.0073,74000.0
2013-06-03 11:30:00,53.47,53.55,53.42,53.43,211500.0,47.0073,47.0776,46.9633,46.9721,211500.0
2013-06-03 11:40:00,53.43,53.43,53.35,53.37,113600.0,46.9721,46.9721,46.9018,46.9194,113600.0
2013-06-03 11:50:00,53.36,53.37,53.28,53.34,42200.0,46.9106,46.9194,46.8402,46.893,42200.0
2013-06-03 12:00:00,53.34,53.34,53.16,53.24,112600.0,46.893,46.893,46.7348,46.8051,112600.0
2013-06-03 12:10:00,53.24,53.33,53.19,53.22,62200.0,46.8051,46.8842,46.7611,46.7875,62200.0
2013-06-03 12:20:00,53.21,53.25,53.13,53.23,62100.0,46.7787,46.8139,46.7084,46.7963,62100.0
2013-06-03 12:30:00,53.22,53.29,53.18,53.23,37000.0,46.7875,46.849,46.7523,46.7963,37000.0
2013-06-03 12:40:00,53.22,53.24,53.17,53.2,58000.0,46.7875,46.8051,46.7435,46.7699,58000.0
2013-06-03 12:50:00,53.2,53.23,53.16,53.21,42000.0,46.7699,46.7963,46.7348,46.7787,42000.0
2013-06-03 13:00:00,53.2,53.25,53.16,53.22,81300.0,46.7699,46.8139,46.7348,46.7875,81300.0
2013-06-03 13:10:00,53.2,53.28,53.19,53.27,54000.0,46.7699,46.8402,46.7611,46.8315,54000.0
2013-06-03 13:20:00,53.27,53.27,53.19,53.21,38100.0,46.8315,46.8315,46.7611,46.7787,38100.0
2013-06-03 13:30:00,53.22,53.23,53.18,53.23,38500.0,46.7875,46.7963,46.7523,46.7963,38500.0
2013-06-03 13:40:00,53.21,53.33,53.18,53.3,69300.0,46.7787,46.8842,46.7523,46.8578,69300.0
2013-06-03 13:50:00,53.31,53.4,53.31,53.32,49400.0,46.8666,46.9457,46.8666,46.8754,49400.0
2013-06-03 14:00:00,53.33,53.44,53.26,53.42,33600.0,46.8842,46.9809,46.8227,46.9633,33600.0
2013-06-03 14:10:00,53.43,53.47,53.4,53.47,28300.0,46.9721,47.0073,46.9457,47.0073,28300.0
2013-06-03 14:20:00,53.47,53.48,53.31,53.33,64000.0,47.0073,47.0161,46.8666,46.8842,64000.0
2013-06-03 14:30:00,53.35,53.39,53.29,53.3,64100.0,46.9018,46.937,46.849,46.8578,64100.0
2013-06-03 14:40:00,53.3,53.32,53.17,53.21,85500.0,46.8578,46.8754,46.7435,46.7787,85500.0
2013-06-03 14:50:00,53.21,53.25,53.15,53.21,71400.0,46.7787,46.8139,46.726,46.7787,71400.0
2013-06-03 15:00:00,53.2,53.22,53.05,53.09,124100.0,46.7699,46.7875,46.638,46.6732,124100.0
2013-06-03 15:10:00,53.11,53.21,53.03,53.13,138100.0,46.6908,46.7787,46.6205,46.7084,138100.0
2013-06-03 15:20:00,53.13,53.28,53.1,53.22,131400.0,46.7084,46.8402,46.682,46.7875,131400.0
2013-06-03 15:30:00,53.22,53.4,53.21,53.33,130900.0,46.7875,46.9457,46.7787,46.8842,130900.0
2013-06-03 15:40:00,53.32,53.52,53.32,53.46,155500.0,46.8754,47.0512,46.8754,46.9985,155500.0
2013-06-03 15:50:00,53.45,53.58,53.34,53.54,304800.0,46.9897,47.104,46.893,47.0688,304800.0
2013-06-04 09:30:00,50.0,50.22,49.33,49.88,1438500.0,43.9567,44.1501,43.3677,43.8512,1438500.0
2013-06-04 09:40:00,49.85,50.01,49.5,49.56,970600.0,43.8248,43.9655,43.5171,43.5699,970600.0
2013-06-04 09:50:00,49.57,50.0,49.36,49.67,633100.0,43.5787,43.9567,43.394,43.6666,633100.0
2013-06-04 10:00:00,49.67,49.8,49.25,49.55,707700.0,43.6666,43.7809,43.2973,43.5611,707700.0
2013-06-04 10:10:00,49.6,49.85,49.41,49.48,630800.0,43.605,43.8248,43.438,43.4995,630800.0
2013-06-04 10:20:00,49.47,49.69,49.25,49.61,493600.0,43.4907,43.6842,43.2973,43.6138,493600.0
2013-06-04 10:30:00,49.6,50.05,49.4,49.52,636900.0,43.605,44.0006,43.4292,43.5347,636900.0
2013-06-04 10:40:00,49.53,49.76,49.44,49.72,415400.0,43.5435,43.7457,43.4644,43.7105,415400.0
2013-06-04 10:50:00,49.72,49.81,49.51,49.57,232900.0,43.7105,43.7897,43.5259,43.5787,232900.0
2013-06-04 11:00:00,49.56,49.7,49.4,49.7,567000.0,43.5699,43.6929,43.4292,43.6929,567000.0
2013-06-04 11:10:00,49.7,49.75,49.42,49.42,705300.0,43.6929,43.7369,43.4468,43.4468,705300.0
2013-06-04 11:20:00,49.43,49.63,49.42,49.49,168800.0,43.4556,43.6314,43.4468,43.5083,168800.0
2013-06-04 11:30:00,49.49,49.57,49.43,49.53,255800.0,43.5083,43.5787,43.4556,43.5435,255800.0
2013-06-04 11:40:00,49.53,49.62,49.49,49.5,170900.0,43.5435,43.6226,43.5083,43.5171,170900.0
2013-06-04 11:50:00,49.5,49.62,49.49,49.51,189300.0,43.5171,43.6226,43.5083,43.5259,189300.0
2013-06-04 12:00:00,49.51,49.55,49.42,49.49,372700.0,43.5259,43.5611,43.4468,43.5083,372700.0
2013-06-04 12:10:00,49.5,49.57,49.44,49.51,229700.0,43.5171,43.5787,43.4644,43.5259,229700.0
2013-06-04 12:20:00,49.51,49.56,49.46,49.52,109000.0,43.5259,43.5699,43.482,43.5347,109000.0
2013-06-04 12:30:00,49.53,49.83,49.47,49.56,345400.0,43.5435,43.8072,43.4907,43.5699,345400.0
2013-06-04 12:40:00,49.56,49.75,49.53,49.6,226900.0,43.5699,43.7369,43.5435,43.605,226900.0
2013-06-04 12:50:00,49.61,49.62,49.54,49.59,123400.0,43.6138,43.6226,43.5523,43.5962,123400.0
2013-06-04 13:00:00,49.59,49.6,49.48,49.51,142800.0,43.5962,43.605,43.4995,43.5259,142800.0
2013-06-04 13:10:00,49.51,49.54,49.48,49.54,83800.0,43.5259,43.5523,43.4995,43.5523,83800.0
2013-06-04 13:20:00,49.53,49.54,49.3,49.36,224200.0,43.5435,43.5523,43.3413,43.394,224200.0
2013-06-04 13:30:00,49.35,49.36,49.09,49.16,247400.0,43.3853,43.394,43.1567,43.2182,247400.0
2013-06-04 13:40:00,49.16,49.44,49.16,49.35,240500.0,43.2182,43.4644,43.2182,43.3853,240500.0
2013-06-04 13:50:00,49.35,49.38,49.16,49.25,141400.0,43.3853,43.4116,43.2182,43.2973,141400.0
2013-06-04 14:00:00,49.25,49.34,49.2,49.31,171400.0,43.2973,43.3765,43.2534,43.3501,171400.0
2013-06-04 14:10:00,49.31,49.67,49.29,49.49,225000.0,43.3501,43.6666,43.3325,43.5083,225000.0
2013-06-04 14:20:00,49.49,49.54,49.42,49.5,136100.0,43.5083,43.5523,43.4468,43.5171,136100.0
2013-06-04 14:30:00,49.5,49.53,49.49,49.52,185600.0,43.5171,43.5435,43.5083,43.5347,185600.0
2013-06-04 14:40:00,49.51,49.53,49.3,49.32,146300.0,43.5259,43.5435,43.3413,43.3589,146300.0
2013-06-04 14:50:00,49.31,49.38,49.15,49.28,182500.0,43.3501,43.4116,43.2094,43.3237,182500.0
2013-06-04 15:00:00,49.29,49.3,49.25,49.28,131100.0,43.3325,43.3413,43.2973,43.3237,131100.0
2013-06-04 15:10:00,49.27,49.28,49.12,49.28,156900.0,43.3149,43.3237,43.1831,43.3237,156900.0
2013-06-04 15:20:00,49.29,49.39,49.21,49.23,189400.0,43.3325,43.4204,43.2622,43.2798,189400.0
2013-06-04 15:30:00,49.23,49.51,49.23,49.49,438800.0,43.2798,43.5259,43.2798,43.5083,438800.0
2013-06-04 15:40:00,49.49,49.63,49.42,49.46,798000.0,43.5083,43.6314,43.4468,43.482,798000.0
2013-06-04 15:50:00,49.47,49.53,48.61,48.65,1206700.0,43.4907,43.5435,42.7347,42.7699,1206700.0
2013-06-05 09:30:00,49.3,50.3,49.22,50.16,862200.0,43.3413,44.2204,43.271,44.0974,862200.0
2013-06-05 09:40:00,50.16,50.77,50.09,50.68,624000.0,44.0974,44.6336,44.0358,44.5545,624000.0
2013-06-05 09:50:00,50.68,50.81,50.26,50.29,356100.0,44.5545,44.6688,44.1853,44.2116,356100.0
2013-06-05 10:00:00,50.29,50.97,50.26,50.79,369300.0,44.2116,44.8094,44.1853,44.6512,369300.0
2013-06-05 10:10:00,50.78,50.85,50.68,50.85,262200.0,44.6424,44.704,44.5545,44.704,262200.0
2013-06-05 10:20:00,50.83,50.85,50.5,50.68,313100.0,44.6864,44.704,44.3963,44.5545,313100.0
2013-06-05 10:30:00,50.69,50.91,50.63,50.82,205100.0,44.5633,44.7567,44.5105,44.6776,205100.0
2013-06-05 10:40:00,50.82,51.2,50.81,51.02,293900.0,44.6776,45.0117,44.6688,44.8534,293900.0
2013-06-05 10:50:00,51.02,51.1,50.88,50.98,152500.0,44.8534,44.9237,44.7303,44.8182,152500.0
2013-06-05 11:00:00,50.97,51.1,50.88,51.03,239200.0,44.8094,44.9237,44.7303,44.8622,239200.0
2013-06-05 11:10:00,51.01,51.07,50.88,50.97,115800.0,44.8446,44.8974,44.7303,44.8094,115800.0
2013-06-05 11:20:00,50.98,51.1,50.94,51.0,172300.0,44.8182,44.9237,44.7831,44.8358,172300.0
2013-06-05 11:30:00,51.0,51.13,50.96,51.08,285100.0,44.8358,44.9501,44.8007,44.9062,285100.0
2013-06-05 11:40:00,51.08,51.1,51.01,51.04,96700.0,44.9062,44.9237,44.8446,44.871,96700.0
2013-06-05 11:50:00,51.03,51.03,50.73,50.73,230300.0,44.8622,44.8622,44.5985,44.5985,230300.0
2013-06-05 12:00:00,50.73,50.77,50.57,50.71,196300.0,44.5985,44.6336,44.4578,44.5809,196300.0
2013-06-05 12:10:00,50.7,50.75,50.61,50.7,112800.0,44.5721,44.616,44.493,44.5721,112800.0
2013-06-05 12:20:00,50.71,50.72,50.66,50.69,101100.0,44.5809,44.5897,44.5369,44.5633,101100.0
2013-06-05 12:30:00,50.69,50.69,50.45,50.46,218600.0,44.5633,44.5633,44.3523,44.3611,218600.0
2013-06-05 12:40:00,50.46,50.47,50.38,50.38,109100.0,44.3611,44.3699,44.2908,44.2908,109100.0
2013-06-05 12:50:00,50.39,50.48,50.38,50.46,133500.0,44.2996,44.3787,44.2908,44.3611,133500.0
2013-06-05 13:00:00,50.46,50.63,50.43,50.58,122200.0,44.3611,44.5105,44.3347,44.4666,122200.0
2013-06-05 13:10:00,50.58,50.63,50.44,50.45,106700.0,44.4666,44.5105,44.3435,44.3523,106700.0
2013-06-05 13:20:00,50.45,50.45,50.3,50.35,116300.0,44.3523,44.3523,44.2204,44.2644,116300.0
2013-06-05 13:30:00,50.36,50.48,50.19,50.23,103200.0,44.2732,44.3787,44.1237,44.1589,103200.0
2013-06-05 13:40:00,50.23,50.42,50.22,50.26,85300.0,44.1589,44.3259,44.1501,44.1853,85300.0
2013-06-05 13:50:00,50.27,50.27,50.0,50.13,163400.0,44.1941,44.1941,43.9567,44.071,163400.0
2013-06-05 14:00:00,50.15,50.26,50.11,50.19,92500.0,44.0886,44.1853,44.0534,44.1237,92500.0
2013-06-05 14:10:00,50.18,50.22,50.08,50.17,63900.0,44.1149,44.1501,44.027,44.1061,63900.0
2013-06-05 14:20:00,50.17,50.18,49.96,49.96,81300.0,44.1061,44.1149,43.9215,43.9215,81300.0
2013-06-05 14:30:00,49.97,50.12,49.92,50.11,80100.0,43.9303,44.0622,43.8864,44.0534,80100.0
2013-06-05 14:40:00,50.11,50.25,50.04,50.23,72200.0,44.0534,44.1765,43.9919,44.1589,72200.0
2013-06-05 14:50:00,50.24,50.29,50.16,50.27,80700.0,44.1677,44.2116,44.0974,44.1941,80700.0
2013-06-05 15:00:00,50.27,50.28,50.09,50.09,82500.0,44.1941,44.2028,44.0358,44.0358,82500.0
2013-06-05 15:10:00,50.09,50.27,50.08,50.22,65700.0,44.0358,44.1941,44.027,44.1501,65700.0
2013-06-05 15:20:00,50.22,50.43,50.18,50.38,158100.0,44.1501,44.3347,44.1149,44.2908,158100.0
2013-06-05 15:30:00,50.38,50.48,50.29,50.43,163100.0,44.2908,44.3787,44.2116,44.3347,163100.0
2013-06-05 15:40:00,50.43,50.46,50.24,50.27,204600.0,44.3347,44.3611,44.1677,44.1941,204600.0
2013-06-05 15:50:00,50.26,50.31,50.17,50.19,315500.0,44.1853,44.2292,44.1061,44.1237,315500.0
2013-06-06 09:30:00,50.47,50.6,50.21,50.28,141300.0,44.3699,44.4842,44.1413,44.2028,141300.0
2013-06-06 09:40:00,50.31,50.31,49.83,49.99,203000.0,44.2292,44.2292,43.8072,43.9479,203000.0
2013-06-06 09:50:00,49.99,50.13,49.89,50.08,73400.0,43.9479,44.071,43.86,44.027,73400.0
2013-06-06 10:00:00,50.08,50.25,50.08,50.19,101200.0,44.027,44.1765,44.027,44.1237,101200.0
2013-06-06 10:10:00,50.18,50.19,49.93,49.99,111700.0,44.1149,44.1237,43.8952,43.9479,111700.0
2013-06-06 10:20:00,49.99,50.16,49.88,49.94,96500.0,43.9479,44.0974,43.8512,43.9039,96500.0
2013-06-06 10:30:00,49.96,50.13,49.93,50.12,55300.0,43.9215,44.071,43.8952,44.0622,55300.0
2013-06-06 10:40:00,50.12,50.17,50.05,50.12,41600.0,44.0622,44.1061,44.0006,44.0622,41600.0
2013-06-06 10:50:00,50.11,50.16,50.02,50.15,44200.0,44.0534,44.0974,43.9743,44.0886,44200.0
2013-06-06 11:00:00,50.15,50.15,50.0,50.08,40900.0,44.0886,44.0886,43.9567,44.027,40900.0
2013-06-06 11:10:00,50.09,50.19,50.04,50.19,49000.0,44.0358,44.1237,43.9919,44.1237,49000.0
2013-06-06 11:20:00,50.18,50.18,50.08,50.16,54000.0,44.1149,44.1149,44.027,44.0974,54000.0
2013-06-06 11:30:00,50.16,50.29,50.11,50.26,58700.0,44.0974,44.2116,44.0534,44.1853,58700.0
2013-06-06 11:40:00,50.25,50.34,50.19,50.25,61600.0,44.1765,44.2556,44.1237,44.1765,61600.0
2013-06-06 11:50:00,50.26,50.33,50.06,50.15,230000.0,44.1853,44.2468,44.0094,44.0886,230000.0
2013-06-06 12:00:00,50.15,50.15,49.94,49.94,94900.0,44.0886,44.0886,43.9039,43.9039,94900.0
2013-06-06 12:10:00,49.93,49.99,49.91,49.97,58200.0,43.8952,43.9479,43.8776,43.9303,58200.0
2013-06-06 12:20:00,49.98,50.04,49.88,49.98,163400.0,43.9391,43.9919,43.8512,43.9391,163400.0
2013-06-06 12:30:00,49.99,50.16,49.97,50.12,91700.0,43.9479,44.0974,43.9303,44.0622,91700.0
2013-06-06 12:40:00,50.13,50.24,50.11,50.24,65300.0,44.071,44.1677,44.0534,44.1677,65300.0
2013-06-06 12:50:00,50.24,50.28,50.15,50.28,47100.0,44.1677,44.2028,44.0886,44.2028,47100.0
2013-06-06 13:00:00,50.29,50.33,50.24,50.26,34000.0,44.2116,44.2468,44.1677,44.1853,34000.0
2013-06-06 13:10:00,50.25,50.56,50.24,50.5,61800.0,44.1765,44.449,44.1677,44.3963,61800.0
2013-06-06 13:20:00,50.5,50.55,50.41,50.44,64500.0,44.3963,44.4402,44.3171,44.3435,64500.0
2013-06-06 13:30:00,50.45,50.71,50.43,50.69,154300.0,44.3523,44.5809,44.3347,44.5633,154300.0
2013-06-06 13:40:00,50.7,50.88,50.68,50.85,111200.0,44.5721,44.7303,44.5545,44.704,111200.0
2013-06-06 13:50:00,50.85,50.93,50.8,50.92,108300.0,44.704,44.7743,44.66,44.7655,108300.0
2013-06-06 14:00:00,50.9,50.91,50.83,50.86,104000.0,44.7479,44.7567,44.6864,44.7127,104000.0
2013-06-06 14:10:00,50.86,50.95,50.85,50.92,95000.0,44.7127,44.7919,44.704,44.7655,95000.0
2013-06-06 14:20:00,50.92,51.13,50.92,51.12,114600.0,44.7655,44.9501,44.7655,44.9413,114600.0
2013-06-06 14:30:00,51.12,51.16,51.07,51.07,157300.0,44.9413,44.9765,44.8974,44.8974,157300.0
2013-06-06 14:40:00,51.07,51.12,51.06,51.12,120400.0,44.8974,44.9413,44.8886,44.9413,120400.0
2013-06-06 14:50:00,51.12,51.16,51.07,51.1,117700.0,44.9413,44.9765,44.8974,44.9237,117700.0
2013-06-06 15:00:00,51.1,51.16,51.09,51.1,130500.0,44.9237,44.9765,44.9149,44.9237,130500.0
2013-06-06 15:10:00,51.1,51.2,51.1,51.18,177500.0,44.9237,45.0117,44.9237,44.9941,177500.0
2013-06-06 15:20:00,51.17,51.32,51.17,51.3,253000.0,44.9853,45.1171,44.9853,45.0996,253000.0
2013-06-06 15:30:00,51.3,51.49,51.3,51.47,330500.0,45.0996,45.2666,45.0996,45.249,330500.0
2013-06-06 15:40:00,51.47,51.47,51.22,51.32,454900.0,45.249,45.249,45.0292,45.1171,454900.0
2013-06-06 15:50:00,51.32,51.41,51.2,51.33,566000.0,45.1171,45.1963,45.0117,45.1259,566000.0
2013-06-07 09:30:00,51.49,52.18,51.3,52.15,243500.0,45.2666,45.8732,45.0996,45.8468,243500.0
2013-06-07 09:40:00,52.14,52.3,52.08,52.11,177200.0,45.838,45.9787,45.7853,45.8117,177200.0
2013-06-07 09:50:00,52.11,52.16,51.95,51.99,99700.0,45.8117,45.8556,45.671,45.7062,99700.0
2013-06-07 10:00:00,52.01,52.07,51.96,52.02,127000.0,45.7237,45.7765,45.6798,45.7325,127000.0
2013-06-07 10:10:00,52.01,52.05,51.72,51.78,124200.0,45.7237,45.7589,45.4688,45.5215,124200.0
2013-06-07 10:20:00,51.78,51.85,51.51,51.63,163400.0,45.5215,45.5831,45.2842,45.3897,163400.0
2013-06-07 10:30:00,51.63,51.74,51.57,51.64,91000.0,45.3897,45.4864,45.3369,45.3985,91000.0
2013-06-07 10:40:00,51.65,51.71,51.58,51.59,101100.0,45.4073,45.46,45.3457,45.3545,101100.0
2013-06-07 10:50:00,51.59,51.62,51.35,51.37,125700.0,45.3545,45.3809,45.1435,45.1611,125700.0
2013-06-07 11:00:00,51.36,51.61,51.32,51.61,129900.0,45.1523,45.3721,45.1171,45.3721,129900.0
2013-06-07 11:10:00,51.6,51.61,51.39,51.5,69100.0,45.3633,45.3721,45.1787,45.2754,69100.0
2013-06-07 11:20:00,51.5,51.57,51.48,51.51,90100.0,45.2754,45.3369,45.2578,45.2842,90100.0
2013-06-07 11:30:00,51.51,51.51,51.34,51.34,42000.0,45.2842,45.2842,45.1347,45.1347,42000.0
2013-06-07 11:40:00,51.35,51.4,51.27,51.28,55200.0,45.1435,45.1875,45.0732,45.082,55200.0
2013-06-07 11:50:00,51.27,51.28,51.15,51.16,45600.0,45.0732,45.082,44.9677,44.9765,45600.0
2013-06-07 12:00:00,51.15,51.36,51.15,51.33,62900.0,44.9677,45.1523,44.9677,45.1259,62900.0
2013-06-07 12:10:00,51.33,51.4,51.32,51.4,37000.0,45.1259,45.1875,45.1171,45.1875,37000.0
2013-06-07 12:20:00,51.4,51.46,51.37,51.43,49700.0,45.1875,45.2402,45.1611,45.2139,49700.0
2013-06-07 12:30:00,51.43,51.43,51.33,51.35,51700.0,45.2139,45.2139,45.1259,45.1435,51700.0
2013-06-07 12:40:00,51.35,51.35,51.25,51.3,47100.0,45.1435,45.1435,45.0556,45.0996,47100.0
2013-06-07 12:50:00,51.3,51.3,51.2,51.26,148900.0,45.0996,45.0996,45.0117,45.0644,148900.0
2013-06-07 13:00:00,51.26,51.41,51.26,51.36,56400.0,45.0644,45.1963,45.0644,45.1523,56400.0
2013-06-07 13:10:00,51.35,51.36,51.24,51.25,39300.0,45.1435,45.1523,45.0468,45.0556,39300.0
2013-06-07 13:20:00,51.24,51.29,51.18,51.18,52000.0,45.0468,45.0908,44.9941,44.9941,52000.0
2013-06-07 13:30:00,51.18,51.21,51.14,51.16,48100.0,44.9941,45.0204,44.9589,44.9765,48100.0
2013-06-07 13:40:00,51.16,51.19,51.08,51.1,85000.0,44.9765,45.0029,44.9062,44.9237,85000.0
2013-06-07 13:50:00,51.1,51.15,51.01,51.01,57100.0,44.9237,44.9677,44.8446,44.8446,57100.0
2013-06-07 14:00:00,51.01,51.07,50.98,51.0,102800.0,44.8446,44.8974,44.8182,44.8358,102800.0
2013-06-07 14:10:00,51.0,51.0,50.91,50.91,44300.0,44.8358,44.8358,44.7567,44.7567,44300.0
2013-06-07 14:20:00,50.91,50.98,50.87,50.96,135200.0,44.7567,44.8182,44.7215,44.8007,135200.0
2013-06-07 14:30:00,50.96,50.96,50.88,50.92,65100.0,44.8007,44.8007,44.7303,44.7655,65100.0
2013-06-07 14:40:00,50.92,51.01,50.92,50.99,102200.0,44.7655,44.8446,44.7655,44.827,102200.0
2013-06-07 14:50:00,51.0,51.06,50.97,51.03,89300.0,44.8358,44.8886,44.8094,44.8622,89300.0
2013-06-07 15:00:00,51.01,51.05,51.0,51.05,87200.0,44.8446,44.8798,44.8358,44.8798,87200.0
2013-06-07 15:10:00,51.05,51.1,51.04,51.09,93800.0,44.8798,44.9237,44.871,44.9149,93800.0
2013-06-07 15:20:00,51.09,51.12,51.05,51.12,121900.0,44.9149,44.9413,44.8798,44.9413,121900.0
2013-06-07 15:30:00,51.11,51.12,51.07,51.08,167400.0,44.9325,44.9413,44.8974,44.9062,167400.0
2013-06-07 15:40:00,51.08,51.2,51.08,51.15,331200.0,44.9062,45.0117,44.9062,44.9677,331200.0
2013-06-07 15:50:00,51.16,51.17,51.07,51.13,356300.0,44.9765,44.9853,44.8974,44.9501,356300.0
2013-06-10 09:30:00,51.09,51.33,50.6,51.1,153300.0,44.9149,45.1259,44.4842,44.9237,153300.0
2013-06-10 09:40:00,51.08,51.33,51.0,51.11,306300.0,44.9062,45.1259,44.8358,44.9325,306300.0
2013-06-10 09:50:00,51.12,51.16,51.0,51.01,156600.0,44.9413,44.9765,44.8358,44.8446,156600.0
2013-06-10 10:00:00,51.02,51.15,51.0,51.09,61600.0,44.8534,44.9677,44.8358,44.9149,61600.0
2013-06-10 10:10:00,51.1,51.1,51.0,51.04,73500.0,44.9237,44.9237,44.8358,44.871,73500.0
2013-06-10 10:20:00,51.05,51.09,51.02,51.05,131600.0,44.8798,44.9149,44.8534,44.8798,131600.0
2013-06-10 10:30:00,51.05,51.06,51.0,51.01,70000.0,44.8798,44.8886,44.8358,44.8446,70000.0
2013-06-10 10:40:00,51.02,51.04,51.0,51.0,59100.0,44.8534,44.871,44.8358,44.8358,59100.0
2013-06-10 10:50:00,51.01,51.08,50.95,51.01,374000.0,44.8446,44.9062,44.7919,44.8446,374000.0
2013-06-10 11:00:00,51.02,51.06,50.97,50.99,83400.0,44.8534,44.8886,44.8094,44.827,83400.0
2013-06-10 11:10:00,51.0,51.04,50.97,50.97,74700.0,44.8358,44.871,44.8094,44.8094,74700.0
2013-06-10 11:20:00,50.97,51.02,50.95,51.0,58200.0,44.8094,44.8534,44.7919,44.8358,58200.0
2013-06-10 11:30:00,51.0,51.02,50.96,50.98,79400.0,44.8358,44.8534,44.8007,44.8182,79400.0
2013-06-10 11:40:00,50.97,51.01,50.97,50.98,86400.0,44.8094,44.8446,44.8094,44.8182,86400.0
2013-06-10 11:50:00,51.0,51.0,50.98,51.0,79900.0,44.8358,44.8358,44.8182,44.8358,79900.0
2013-06-10 12:00:00,50.99,51.0,50.96,50.97,67900.0,44.827,44.8358,44.8007,44.8094,67900.0
2013-06-10 12:10:00,50.98,51.01,50.97,51.0,67900.0,44.8182,44.8446,44.8094,44.8358,67900.0
2013-06-10 12:20:00,51.0,51.01,50.97,50.99,92700.0,44.8358,44.8446,44.8094,44.827,92700.0
2013-06-10 12:30:00,50.99,50.99,50.92,50.94,59700.0,44.827,44.827,44.7655,44.7831,59700.0
2013-06-10 12:40:00,50.93,50.96,50.92,50.94,46100.0,44.7743,44.8007,44.7655,44.7831,46100.0
2013-06-10 12:50:00,50.93,50.94,50.9,50.94,89900.0,44.7743,44.7831,44.7479,44.7831,89900.0
2013-06-10 13:00:00,50.93,50.94,50.91,50.93,60400.0,44.7743,44.7831,44.7567,44.7743,60400.0
2013-06-10 13:10:00,50.94,50.94,50.86,50.86,68600.0,44.7831,44.7831,44.7127,44.7127,68600.0
2013-06-10 13:20:00,50.87,50.88,50.86,50.87,54100.0,44.7215,44.7303,44.7127,44.7215,54100.0
2013-06-10 13:30:00,50.86,50.88,50.75,50.8,111300.0,44.7127,44.7303,44.616,44.66,111300.0
2013-06-10 13:40:00,50.79,50.8,50.55,50.55,108500.0,44.6512,44.66,44.4402,44.4402,108500.0
2013-06-10 13:50:00,50.55,50.8,50.5,50.79,132400.0,44.4402,44.66,44.3963,44.6512,132400.0
2013-06-10 14:00:00,50.79,50.8,50.74,50.77,115000.0,44.6512,44.66,44.6072,44.6336,115000.0
2013-06-10 14:10:00,50.77,50.77,50.59,50.63,88900.0,44.6336,44.6336,44.4754,44.5105,88900.0
2013-06-10 14:20:00,50.62,50.69,50.56,50.62,98100.0,44.5018,44.5633,44.449,44.5018,98100.0
2013-06-10 14:30:00,50.62,50.79,50.62,50.78,89700.0,44.5018,44.6512,44.5018,44.6424,89700.0
2013-06-10 14:40:00,50.77,50.78,50.72,50.76,74900.0,44.6336,44.6424,44.5897,44.6248,74900.0
2013-06-10 14:50:00,50.76,50.87,50.76,50.84,88000.0,44.6248,44.7215,44.6248,44.6952,88000.0
2013-06-10 15:00:00,50.84,50.84,50.77,50.8,95200.0,44.6952,44.6952,44.6336,44.66,95200.0
2013-06-10 15:10:00,50.8,50.83,50.78,50.79,92500.0,44.66,44.6864,44.6424,44.6512,92500.0
2013-06-10 15:20:00,50.79,50.8,50.76,50.76,107600.0,44.6512,44.66,44.6248,44.6248,107600.0
2013-06-10 15:30:00,50.77,50.77,50.6,50.61,217800.0,44.6336,44.6336,44.4842,44.493,217800.0
2013-06-10 15:40:00,50.6,50.65,50.37,50.38,278700.0,44.4842,44.5281,44.282,44.2908,278700.0
2013-06-10 15:50:00,50.37,50.47,50.31,50.35,450100.0,44.282,44.3699,44.2292,44.2644,450100.0
2013-06-11 09:30:00,50.33,50.79,50.16,50.24,145500.0,44.2468,44.6512,44.0974,44.1677,145500.0
2013-06-11 09:40:00,50.25,50.44,50.17,50.41,110600.0,44.1765,44.3435,44.1061,44.3171,110600.0
2013-06-11 09:50:00,50.43,50.66,50.43,50.54,159900.0,44.3347,44.5369,44.3347,44.4314,159900.0
2013-06-11 10:00:00,50.54,50.95,50.52,50.9,237500.0,44.4314,44.7919,44.4138,44.7479,237500.0
2013-06-11 10:10:00,50.89,51.31,50.81,51.25,158000.0,44.7391,45.1084,44.6688,45.0556,158000.0
2013-06-11 10:20:00,51.29,51.51,51.09,51.41,165300.0,45.0908,45.2842,44.9149,45.1963,165300.0
2013-06-11 10:30:00,51.41,51.49,51.25,51.33,103400.0,45.1963,45.2666,45.0556,45.1259,103400.0
2013-06-11 10:40:00,51.33,51.58,51.24,51.42,107900.0,45.1259,45.3457,45.0468,45.2051,107900.0
2013-06-11 10:50:00,51.44,51.47,51.26,51.36,112000.0,45.2226,45.249,45.0644,45.1523,112000.0
2013-06-11 11:00:00,51.37,51.49,51.3,51.3,114800.0,45.1611,45.2666,45.0996,45.0996,114800.0
2013-06-11 11:10:00,51.3,51.44,51.3,51.42,66200.0,45.0996,45.2226,45.0996,45.2051,66200.0
2013-06-11 11:20:00,51.42,51.57,51.42,51.46,77900.0,45.2051,45.3369,45.2051,45.2402,77900.0
2013-06-11 11:30:00,51.46,51.57,51.45,51.54,62400.0,45.2402,45.3369,45.2314,45.3106,62400.0
2013-06-11 11:40:00,51.54,51.55,51.45,51.47,36500.0,45.3106,45.3193,45.2314,45.249,36500.0
2013-06-11 11:50:00,51.48,51.5,51.44,51.45,31400.0,45.2578,45.2754,45.2226,45.2314,31400.0
2013-06-11 12:00:00,51.46,51.51,51.41,51.42,37400.0,45.2402,45.2842,45.1963,45.2051,37400.0
2013-06-11 12:10:00,51.42,51.45,51.33,51.34,31400.0,45.2051,45.2314,45.1259,45.1347,31400.0
2013-06-11 12:20:00,51.33,51.34,51.24,51.28,41800.0,45.1259,45.1347,45.0468,45.082,41800.0
2013-06-11 12:30:00,51.28,51.42,51.27,51.42,43100.0,45.082,45.2051,45.0732,45.2051,43100.0
2013-06-11 12:40:00,51.43,51.5,51.43,51.49,46000.0,45.2139,45.2754,45.2139,45.2666,46000.0
2013-06-11 12:50:00,51.49,51.52,51.45,51.47,58400.0,45.2666,45.293,45.2314,45.249,58400.0
2013-06-11 13:00:00,51.48,51.65,51.47,51.64,72800.0,45.2578,45.4073,45.249,45.3985,72800.0
2013-06-11 13:10:00,51.65,51.7,51.5,51.5,84300.0,45.4073,45.4512,45.2754,45.2754,84300.0
2013-06-11 13:20:00,51.51,51.53,51.44,51.49,58900.0,45.2842,45.3018,45.2226,45.2666,58900.0
2013-06-11 13:30:00,51.49,51.52,51.39,51.52,70200.0,45.2666,45.293,45.1787,45.293,70200.0
2013-06-11 13:40:00,51.52,51.53,51.47,51.51,76600.0,45.293,45.3018,45.249,45.2842,76600.0
2013-06-11 13:50:00,51.51,51.57,51.49,51.5,110600.0,45.2842,45.3369,45.2666,45.2754,110600.0
2013-06-11 14:00:00,51.51,51.61,51.49,51.61,107800.0,45.2842,45.3721,45.2666,45.3721,107800.0
2013-06-11 14:10:00,51.6,51.79,51.57,51.77,109700.0,45.3633,45.5303,45.3369,45.5128,109700.0
2013-06-11 14:20:00,51.78,52.0,51.77,51.83,152400.0,45.5215,45.715,45.5128,45.5655,152400.0
2013-06-11 14:30:00,51.82,51.87,51.72,51.76,101700.0,45.5567,45.6007,45.4688,45.504,101700.0
2013-06-11 14:40:00,51.76,51.92,51.76,51.87,92800.0,45.504,45.6446,45.504,45.6007,92800.0
2013-06-11 14:50:00,51.87,51.99,51.85,51.91,224400.0,45.6007,45.7062,45.5831,45.6358,224400.0
2013-06-11 15:00:00,51.92,51.97,51.85,51.86,192700.0,45.6446,45.6886,45.5831,45.5919,192700.0
2013-06-11 15:10:00,51.86,51.88,51.77,51.82,155600.0,45.5919,45.6095,45.5128,45.5567,155600.0
2013-06-11 15:20:00,51.82,51.97,51.74,51.8,197700.0,45.5567,45.6886,45.4864,45.5391,197700.0
2013-06-11 15:30:00,51.8,51.93,51.8,51.87,240300.0,45.5391,45.6534,45.5391,45.6007,240300.0
2013-06-11 15:40:00,51.86,51.94,51.79,51.89,233300.0,45.5919,45.6622,45.5303,45.6183,233300.0
2013-06-11 15:50:00,51.88,51.88,51.65,51.67,327500.0,45.6095,45.6095,45.4073,45.4248,327500.0
2013-06-12 09:30:00,51.75,51.84,51.61,51.67,94800.0,45.4952,45.5743,45.3721,45.4248,94800.0
2013-06-12 09:40:00,51.58,51.69,51.53,51.62,162600.0,45.3457,45.4424,45.3018,45.3809,162600.0
2013-06-12 09:50:00,51.6,51.82,51.54,51.64,51700.0,45.3633,45.5567,45.3106,45.3985,51700.0
2013-06-12 10:00:00,51.61,51.83,51.58,51.81,134000.0,45.3721,45.5655,45.3457,45.5479,134000.0
2013-06-12 10:10:00,51.81,51.82,51.66,51.67,70600.0,45.5479,45.5567,45.4161,45.4248,70600.0
2013-06-12 10:20:00,51.67,52.0,51.65,51.97,92600.0,45.4248,45.715,45.4073,45.6886,92600.0
2013-06-12 10:30:00,51.97,51.97,51.76,51.76,93600.0,45.6886,45.6886,45.504,45.504,93600.0
2013-06-12 10:40:00,51.75,51.82,51.57,51.66,54200.0,45.4952,45.5567,45.3369,45.4161,54200.0
2013-06-12 10:50:00,51.67,51.7,51.48,51.51,77100.0,45.4248,45.4512,45.2578,45.2842,77100.0
2013-06-12 11:00:00,51.5,51.5,51.39,51.4,94900.0,45.2754,45.2754,45.1787,45.1875,94900.0
2013-06-12 11:10:00,51.41,51.47,51.34,51.45,48800.0,45.1963,45.249,45.1347,45.2314,48800.0
2013-06-12 11:20:00,51.46,51.48,51.22,51.22,46000.0,45.2402,45.2578,45.0292,45.0292,46000.0
2013-06-12 11:30:00,51.24,51.3,51.13,51.19,78000.0,45.0468,45.0996,44.9501,45.0029,78000.0
2013-06-12 11:40:00,51.2,51.2,50.88,50.96,62700.0,45.0117,45.0117,44.7303,44.8007,62700.0
2013-06-12 11:50:00,50.96,51.02,50.78,50.9,57800.0,44.8007,44.8534,44.6424,44.7479,57800.0
2013-06-12 12:00:00,50.9,51.03,50.89,50.99,51400.0,44.7479,44.8622,44.7391,44.827,51400.0
2013-06-12 12:10:00,51.0,51.01,50.88,50.91,41300.0,44.8358,44.8446,44.7303,44.7567,41300.0
2013-06-12 12:20:00,50.92,51.1,50.89,51.1,38700.0,44.7655,44.9237,44.7391,44.9237,38700.0
2013-06-12 12:30:00,51.09,51.1,50.91,50.97,59800.0,44.9149,44.9237,44.7567,44.8094,59800.0
2013-06-12 12:40:00,50.98,51.09,50.91,51.09,50800.0,44.8182,44.9149,44.7567,44.9149,50800.0
2013-06-12 12:50:00,51.1,51.19,51.06,51.19,30400.0,44.9237,45.0029,44.8886,45.0029,30400.0
2013-06-12 13:00:00,51.2,51.31,51.14,51.31,42400.0,45.0117,45.1084,44.9589,45.1084,42400.0
2013-06-12 13:10:00,51.3,51.32,51.2,51.32,37000.0,45.0996,45.1171,45.0117,45.1171,37000.0
2013-06-12 13:20:00,51.31,51.32,51.17,51.32,41700.0,45.1084,45.1171,44.9853,45.1171,41700.0
2013-06-12 13:30:00,51.33,51.39,51.14,51.14,53500.0,45.1259,45.1787,44.9589,44.9589,53500.0
2013-06-12 13:40:00,51.13,51.3,51.13,51.27,48500.0,44.9501,45.0996,44.9501,45.0732,48500.0
2013-06-12 13:50:00,51.27,51.35,51.22,51.25,54200.0,45.0732,45.1435,45.0292,45.0556,54200.0
2013-06-12 14:00:00,51.25,51.37,51.23,51.37,120500.0,45.0556,45.1611,45.038,45.1611,120500.0
2013-06-12 14:10:00,51.37,51.38,51.23,51.32,96500.0,45.1611,45.1699,45.038,45.1171,96500.0
2013-06-12 14:20:00,51.31,51.44,51.31,51.35,79700.0,45.1084,45.2226,45.1084,45.1435,79700.0
2013-06-12 14:30:00,51.35,51.41,51.27,51.37,42200.0,45.1435,45.1963,45.0732,45.1611,42200.0
2013-06-12 14:40:00,51.38,51.41,51.25,51.27,70000.0,45.1699,45.1963,45.0556,45.0732,70000.0
2013-06-12 14:50:00,51.26,51.38,51.26,51.28,51800.0,45.0644,45.1699,45.0644,45.082,51800.0
2013-06-12 15:00:00,51.29,51.3,51.17,51.26,69900.0,45.0908,45.0996,44.9853,45.0644,69900.0
2013-06-12 15:10:00,51.27,51.33,51.18,51.18,75200.0,45.0732,45.1259,44.9941,44.9941,75200.0
2013-06-12 15:20:00,51.18,51.3,51.17,51.29,82700.0,44.9941,45.0996,44.9853,45.0908,82700.0
2013-06-12 15:30:00,51.3,51.3,51.2,51.23,129900.0,45.0996,45.0996,45.0117,45.038,129900.0
2013-06-12 15:40:00,51.23,51.38,51.23,51.26,196100.0,45.038,45.1699,45.038,45.0644,196100.0
2013-06-12 15:50:00,51.27,51.27,51.09,51.1,189600.0,45.0732,45.0732,44.9149,44.9237,189600.0
2013-06-13 09:30:00,51.18,51.24,50.94,50.97,27400.0,44.9941,45.0468,44.7831,44.8094,27400.0
2013-06-13 09:40:00,50.97,51.13,50.9,50.93,21600.0,44.8094,44.9501,44.7479,44.7743,21600.0
2013-06-13 09:50:00,50.94,51.11,50.86,51.03,15300.0,44.7831,44.9325,44.7127,44.8622,15300.0
2013-06-13 10:00:00,51.03,51.12,50.92,50.97,33000.0,44.8622,44.9413,44.7655,44.8094,33000.0
2013-06-13 10:10:00,50.96,51.16,50.91,51.13,17100.0,44.8007,44.9765,44.7567,44.9501,17100.0
2013-06-13 10:20:00,51.11,51.16,50.98,51.11,14900.0,44.9325,44.9765,44.8182,44.9325,14900.0
2013-06-13 10:30:00,51.1,51.16,51.02,51.11,24400.0,44.9237,44.9765,44.8534,44.9325,24400.0
2013-06-13 10:40:00,51.09,51.12,51.0,51.0,18700.0,44.9149,44.9413,44.8358,44.8358,18700.0
2013-06-13 10:50:00,51.01,51.14,50.97,51.0,38800.0,44.8446,44.9589,44.8094,44.8358,38800.0
2013-06-13 11:00:00,51.01,51.06,50.93,50.94,33700.0,44.8446,44.8886,44.7743,44.7831,33700.0
2013-06-13 11:10:00,50.95,51.0,50.91,50.94,20600.0,44.7919,44.8358,44.7567,44.7831,20600.0
2013-06-13 11:20:00,50.95,50.99,50.85,50.9,41300.0,44.7919,44.827,44.704,44.7479,41300.0
2013-06-13 11:30:00,50.89,50.93,50.87,50.91,34100.0,44.7391,44.7743,44.7215,44.7567,34100.0
2013-06-13 11:40:00,50.91,51.03,50.9,51.02,19400.0,44.7567,44.8622,44.7479,44.8534,19400.0
2013-06-13 11:50:00,51.02,51.06,50.98,51.05,16300.0,44.8534,44.8886,44.8182,44.8798,16300.0
2013-06-13 12:00:00,51.04,51.09,50.98,50.98,15200.0,44.871,44.9149,44.8182,44.8182,15200.0
2013-06-13 12:10:00,50.99,51.02,50.95,50.97,13800.0,44.827,44.8534,44.7919,44.8094,13800.0
2013-06-13 12:20:00,50.98,51.02,50.97,50.97,17400.0,44.8182,44.8534,44.8094,44.8094,17400.0
2013-06-13 12:30:00,50.99,51.05,50.97,50.99,28200.0,44.827,44.8798,44.8094,44.827,28200.0
2013-06-13 12:40:00,51.0,51.03,50.99,51.01,37100.0,44.8358,44.8622,44.827,44.8446,37100.0
2013-06-13 12:50:00,51.0,51.13,51.0,51.13,27600.0,44.8358,44.9501,44.8358,44.9501,27600.0
2013-06-13 13:00:00,51.13,51.17,51.07,51.12,40400.0,44.9501,44.9853,44.8974,44.9413,40400.0
2013-06-13 13:10:00,51.11,51.23,51.09,51.21,21900.0,44.9325,45.038,44.9149,45.0204,21900.0
2013-06-13 13:20:00,51.21,51.22,51.15,51.18,21300.0,45.0204,45.0292,44.9677,44.9941,21300.0
2013-06-13 13:30:00,51.18,51.21,51.08,51.11,35100.0,44.9941,45.0204,44.9062,44.9325,35100.0
2013-06-13 13:40:00,51.1,51.17,51.08,51.12,46800.0,44.9237,44.9853,44.9062,44.9413,46800.0
2013-06-13 13:50:00,51.12,51.17,51.11,51.15,41900.0,44.9413,44.9853,44.9325,44.9677,41900.0
2013-06-13 14:00:00,51.16,51.21,51.1,51.12,59600.0,44.9765,45.0204,44.9237,44.9413,59600.0
2013-06-13 14:10:00,51.12,51.29,51.09,51.29,64300.0,44.9413,45.0908,44.9149,45.0908,64300.0
2013-06-13 14:20:00,51.29,51.3,51.15,51.2,102800.0,45.0908,45.0996,44.9677,45.0117,102800.0
2013-06-13 14:30:00,51.2,51.25,51.15,51.23,41200.0,45.0117,45.0556,44.9677,45.038,41200.0
2013-06-13 14:40:00,51.24,51.28,51.22,51.26,22800.0,45.0468,45.082,45.0292,45.0644,22800.0
2013-06-13 14:50:00,51.26,51.28,51.22,51.27,33700.0,45.0644,45.082,45.0292,45.0732,33700.0
2013-06-13 15:00:00,51.26,51.32,51.25,51.3,37900.0,45.0644,45.1171,45.0556,45.0996,37900.0
2013-06-13 15:10:00,51.3,51.31,51.23,51.24,43300.0,45.0996,45.1084,45.038,45.0468,43300.0
2013-06-13 15:20:00,51.24,51.3,51.23,51.25,49000.0,45.0468,45.0996,45.038,45.0556,49000.0
2013-06-13 15:30:00,51.25,51.35,51.24,51.35,79500.0,45.0556,45.1435,45.0468,45.1435,79500.0
2013-06-13 15:40:00,51.36,51.5,51.36,51.46,106200.0,45.1523,45.2754,45.1523,45.2402,106200.0
2013-06-13 15:50:00,51.45,51.45,51.2,51.2,440600.0,45.2314,45.2314,45.0117,45.0117,440600.0
2013-06-14 09:30:00,51.15,51.27,50.97,51.02,35900.0,44.9677,45.0732,44.8094,44.8534,35900.0
2013-06-14 09:40:00,51.06,51.36,51.05,51.33,21200.0,44.8886,45.1523,44.8798,45.1259,21200.0
2013-06-14 09:50:00,51.34,51.49,51.23,51.49,21300.0,45.1347,45.2666,45.038,45.2666,21300.0
2013-06-14 10:00:00,51.5,51.58,51.44,51.51,24700.0,45.2754,45.3457,45.2226,45.2842,24700.0
2013-06-14 10:10:00,51.52,51.55,51.36,51.37,40000.0,45.293,45.3193,45.1523,45.1611,40000.0
2013-06-14 10:20:00,51.38,51.38,51.16,51.18,31100.0,45.1699,45.1699,44.9765,44.9941,31100.0
2013-06-14 10:30:00,51.19,51.3,51.19,51.25,22800.0,45.0029,45.0996,45.0029,45.0556,22800.0
2013-06-14 10:40:00,51.24,51.34,51.18,51.25,24300.0,45.0468,45.1347,44.9941,45.0556,24300.0
2013-06-14 10:50:00,51.25,51.28,51.18,51.25,34000.0,45.0556,45.082,44.9941,45.0556,34000.0
2013-06-14 11:00:00,51.24,51.24,51.12,51.15,26300.0,45.0468,45.0468,44.9413,44.9677,26300.0
2013-06-14 11:10:00,51.14,51.18,51.09,51.13,14200.0,44.9589,44.9941,44.9149,44.9501,14200.0
2013-06-14 11:20:00,51.15,51.25,51.12,51.22,12700.0,44.9677,45.0556,44.9413,45.0292,12700.0
2013-06-14 11:30:00,51.21,51.32,51.13,51.3,14600.0,45.0204,45.1171,44.9501,45.0996,14600.0
2013-06-14 11:40:00,51.3,51.31,51.13,51.17,13600.0,45.0996,45.1084,44.9501,44.9853,13600.0
2013-06-14 11:50:00,51.18,51.35,51.13,51.35,24500.0,44.9941,45.1435,44.9501,45.1435,24500.0
2013-06-14 12:00:00,51.34,51.35,51.23,51.32,19200.0,45.1347,45.1435,45.038,45.1171,19200.0
2013-06-14 12:10:00,51.31,51.36,51.27,51.34,15000.0,45.1084,45.1523,45.0732,45.1347,15000.0
2013-06-14 12:20:00,51.35,51.38,51.28,51.28,16100.0,45.1435,45.1699,45.082,45.082,16100.0
2013-06-14 12:30:00,51.28,51.3,51.22,51.29,21900.0,45.082,45.0996,45.0292,45.0908,21900.0
2013-06-14 12:40:00,51.29,51.29,51.23,51.28,15100.0,45.0908,45.0908,45.038,45.082,15100.0
2013-06-14 12:50:00,51.28,51.29,51.18,51.19,16100.0,45.082,45.0908,44.9941,45.0029,16100.0
2013-06-14 13:00:00,51.18,51.2,51.14,51.19,16200.0,44.9941,45.0117,44.9589,45.0029,16200.0
2013-06-14 13:10:00,51.2,51.24,51.14,51.15,23100.0,45.0117,45.0468,44.9589,44.9677,23100.0
2013-06-14 13:20:00,51.15,51.17,51.08,51.1,27400.0,44.9677,44.9853,44.9062,44.9237,27400.0
2013-06-14 13:30:00,51.1,51.1,51.01,51.03,32100.0,44.9237,44.9237,44.8446,44.8622,32100.0
2013-06-14 13:40:00,51.02,51.07,51.02,51.02,24700.0,44.8534,44.8974,44.8534,44.8534,24700.0
2013-06-14 13:50:00,51.03,51.06,50.98,51.0,22900.0,44.8622,44.8886,44.8182,44.8358,22900.0
2013-06-14 14:00:00,51.01,51.09,50.96,51.06,30600.0,44.8446,44.9149,44.8007,44.8886,30600.0
2013-06-14 14:10:00,51.07,51.12,51.02,51.03,70500.0,44.8974,44.9413,44.8534,44.8622,70500.0
2013-06-14 14:20:00,51.05,51.18,51.03,51.13,28400.0,44.8798,44.9941,44.8622,44.9501,28400.0
2013-06-14 14:30:00,51.12,51.12,51.04,51.08,32000.0,44.9413,44.9413,44.871,44.9062,32000.0
2013-06-14 14:40:00,51.06,51.1,51.05,51.05,21400.0,44.8886,44.9237,44.8798,44.8798,21400.0
2013-06-14 14:50:00,51.05,51.1,51.02,51.05,29300.0,44.8798,44.9237,44.8534,44.8798,29300.0
2013-06-14 15:00:00,51.05,51.22,51.05,51.18,29700.0,44.8798,45.0292,44.8798,44.9941,29700.0
2013-06-14 15:10:00,51.18,51.22,51.16,51.21,33000.0,44.9941,45.0292,44.9765,45.0204,33000.0
2013-06-14 15:20:00,51.2,51.22,51.13,51.13,50400.0,45.0117,45.0292,44.9501,44.9501,50400.0
2013-06-14 15:30:00,51.14,51.19,51.09,51.11,42000.0,44.9589,45.0029,44.9149,44.9325,42000.0
2013-06-14 15:40:00,51.1,51.56,51.05,51.39,299400.0,44.9237,45.3281,44.8798,45.1787,299400.0
2013-06-14 15:50:00,51.4,51.4,51.11,51.16,210300.0,45.1875,45.1875,44.9325,44.9765,210300.0
2013-06-17 09:30:00,51.33,51.55,51.02,51.49,98700.0,45.1259,45.3193,44.8534,45.2666,98700.0
2013-06-17 09:40:00,51.5,51.71,51.44,51.52,54100.0,45.2754,45.46,45.2226,45.293,54100.0
2013-06-17 09:50:00,51.5,51.79,51.46,51.74,60800.0,45.2754,45.5303,45.2402,45.4864,60800.0
2013-06-17 10:00:00,51.72,51.8,51.6,51.63,54600.0,45.4688,45.5391,45.3633,45.3897,54600.0
2013-06-17 10:10:00,51.62,51.62,51.48,51.51,35800.0,45.3809,45.3809,45.2578,45.2842,35800.0
2013-06-17 10:20:00,51.52,51.53,51.45,51.51,36600.0,45.293,45.3018,45.2314,45.2842,36600.0
2013-06-17 10:30:00,51.51,51.52,51.29,51.3,58400.0,45.2842,45.293,45.0908,45.0996,58400.0
2013-06-17 10:40:00,51.3,51.4,51.23,51.33,34500.0,45.0996,45.1875,45.038,45.1259,34500.0
2013-06-17 10:50:00,51.34,51.35,51.2,51.21,54200.0,45.1347,45.1435,45.0117,45.0204,54200.0
2013-06-17 11:00:00,51.21,51.22,51.17,51.19,61600.0,45.0204,45.0292,44.9853,45.0029,61600.0
2013-06-17 11:10:00,51.21,51.24,51.07,51.07,63900.0,45.0204,45.0468,44.8974,44.8974,63900.0
2013-06-17 11:20:00,51.09,51.11,50.97,50.98,65400.0,44.9149,44.9325,44.8094,44.8182,65400.0
2013-06-17 11:30:00,50.98,51.14,50.93,51.11,63400.0,44.8182,44.9589,44.7743,44.9325,63400.0
2013-06-17 11:40:00,51.11,51.12,51.01,51.07,48600.0,44.9325,44.9413,44.8446,44.8974,48600.0
2013-06-17 11:50:00,51.08,51.13,51.02,51.03,37200.0,44.9062,44.9501,44.8534,44.8622,37200.0
2013-06-17 12:00:00,51.04,51.08,51.01,51.08,45200.0,44.871,44.9062,44.8446,44.9062,45200.0
2013-06-17 12:10:00,51.08,51.15,51.05,51.12,44400.0,44.9062,44.9677,44.8798,44.9413,44400.0
2013-06-17 12:20:00,51.1,51.15,50.91,50.94,80800.0,44.9237,44.9677,44.7567,44.7831,80800.0
2013-06-17 12:30:00,50.94,51.09,50.92,51.03,66400.0,44.7831,44.9149,44.7655,44.8622,66400.0
2013-06-17 12:40:00,51.04,51.09,51.0,51.0,61100.0,44.871,44.9149,44.8358,44.8358,61100.0
2013-06-17 12:50:00,51.01,51.05,50.98,51.0,73700.0,44.8446,44.8798,44.8182,44.8358,73700.0
2013-06-17 13:00:00,51.0,51.07,50.98,51.04,46700.0,44.8358,44.8974,44.8182,44.871,46700.0
2013-06-17 13:10:00,51.03,51.09,51.03,51.09,56000.0,44.8622,44.9149,44.8622,44.9149,56000.0
2013-06-17 13:20:00,51.08,51.18,51.02,51.16,62900.0,44.9062,44.9941,44.8534,44.9765,62900.0
2013-06-17 13:30:00,51.16,51.21,51.14,51.2,47500.0,44.9765,45.0204,44.9589,45.0117,47500.0
2013-06-17 13:40:00,51.19,51.2,51.11,51.13,35600.0,45.0029,45.0117,44.9325,44.9501,35600.0
2013-06-17 13:50:00,51.13,51.13,51.02,51.05,34600.0,44.9501,44.9501,44.8534,44.8798,34600.0
2013-06-17 14:00:00,51.06,51.1,50.95,50.99,41300.0,44.8886,44.9237,44.7919,44.827,41300.0
2013-06-17 14:10:00,50.99,51.02,50.92,50.94,41100.0,44.827,44.8534,44.7655,44.7831,41100.0
2013-06-17 14:20:00,50.96,50.96,50.73,50.83,72000.0,44.8007,44.8007,44.5985,44.6864,72000.0
2013-06-17 14:30:00,50.83,50.97,50.79,50.91,69400.0,44.6864,44.8094,44.6512,44.7567,69400.0
2013-06-17 14:40:00,50.91,50.97,50.84,50.85,56100.0,44.7567,44.8094,44.6952,44.704,56100.0
2013-06-17 14:50:00,50.85,50.93,50.8,50.85,68600.0,44.704,44.7743,44.66,44.704,68600.0
2013-06-17 15:00:00,50.86,50.99,50.8,50.96,52900.0,44.7127,44.827,44.66,44.8007,52900.0
2013-06-17 15:10:00,50.97,50.98,50.86,50.93,70100.0,44.8094,44.8182,44.7127,44.7743,70100.0
2013-06-17 15:20:00,50.94,51.03,50.9,50.98,78300.0,44.7831,44.8622,44.7479,44.8182,78300.0
2013-06-17 15:30:00,50.99,51.15,50.96,51.13,89600.0,44.827,44.9677,44.8007,44.9501,89600.0
2013-06-17 15:40:00,51.13,51.18,51.05,51.1,164300.0,44.9501,44.9941,44.8798,44.9237,164300.0
2013-06-17 15:50:00,51.1,51.13,51.02,51.13,251900.0,44.9237,44.9501,44.8534,44.9501,251900.0
2013-06-18 09:30:00,51.1,51.22,50.81,50.9,190400.0,44.9237,45.0292,44.6688,44.7479,190400.0
2013-06-18 09:40:00,50.88,51.37,50.85,51.33,71000.0,44.7303,45.1611,44.704,45.1259,71000.0
2013-06-18 09:50:00,51.33,51.44,51.23,51.41,87800.0,45.1259,45.2226,45.038,45.1963,87800.0
2013-06-18 10:00:00,51.42,51.51,51.32,51.5,49200.0,45.2051,45.2842,45.1171,45.2754,49200.0
2013-06-18 10:10:00,51.51,51.59,51.42,51.58,37300.0,45.2842,45.3545,45.2051,45.3457,37300.0
2013-06-18 10:20:00,51.6,51.73,51.56,51.61,64200.0,45.3633,45.4776,45.3281,45.3721,64200.0
2013-06-18 10:30:00,51.6,51.66,51.6,51.66,30000.0,45.3633,45.4161,45.3633,45.4161,30000.0
2013-06-18 10:40:00,51.67,51.78,51.66,51.77,93700.0,45.4248,45.5215,45.4161,45.5128,93700.0
2013-06-18 10:50:00,51.77,51.87,51.74,51.83,46300.0,45.5128,45.6007,45.4864,45.5655,46300.0
2013-06-18 11:00:00,51.84,51.87,51.77,51.77,45500.0,45.5743,45.6007,45.5128,45.5128,45500.0
2013-06-18 11:10:00,51.78,51.8,51.75,51.76,27700.0,45.5215,45.5391,45.4952,45.504,27700.0
2013-06-18 11:20:00,51.76,51.92,51.74,51.9,37000.0,45.504,45.6446,45.4864,45.627,37000.0
2013-06-18 11:30:00,51.88,51.93,51.88,51.89,33100.0,45.6095,45.6534,45.6095,45.6183,33100.0
2013-06-18 11:40:00,51.89,51.9,51.87,51.88,30800.0,45.6183,45.627,45.6007,45.6095,30800.0
2013-06-18 11:50:00,51.87,51.91,51.87,51.88,39900.0,45.6007,45.6358,45.6007,45.6095,39900.0
2013-06-18 12:00:00,51.89,51.92,51.8,51.83,46800.0,45.6183,45.6446,45.5391,45.5655,46800.0
2013-06-18 12:10:00,51.83,51.92,51.81,51.9,31400.0,45.5655,45.6446,45.5479,45.627,31400.0
2013-06-18 12:20:00,51.9,51.91,51.84,51.9,19200.0,45.627,45.6358,45.5743,45.627,19200.0
2013-06-18 12:30:00,51.9,51.96,51.9,51.96,27000.0,45.627,45.6798,45.627,45.6798,27000.0
2013-06-18 12:40:00,51.96,51.98,51.95,51.96,22700.0,45.6798,45.6974,45.671,45.6798,22700.0
2013-06-18 12:50:00,51.97,52.05,51.96,52.01,85800.0,45.6886,45.7589,45.6798,45.7237,85800.0
2013-06-18 13:00:00,52.0,52.01,51.96,51.97,33600.0,45.715,45.7237,45.6798,45.6886,33600.0
2013-06-18 13:10:00,51.97,51.98,51.85,51.88,24500.0,45.6886,45.6974,45.5831,45.6095,24500.0
2013-06-18 13:20:00,51.89,51.89,51.83,51.85,30000.0,45.6183,45.6183,45.5655,45.5831,30000.0
2013-06-18 13:30:00,51.85,51.87,51.74,51.74,45100.0,45.5831,45.6007,45.4864,45.4864,45100.0
2013-06-18 13:40:00,51.74,51.77,51.7,51.71,48900.0,45.4864,45.5128,45.4512,45.46,48900.0
2013-06-18 13:50:00,51.71,51.74,51.57,51.58,84100.0,45.46,45.4864,45.3369,45.3457,84100.0
2013-06-18 14:00:00,51.58,51.79,51.57,51.79,191600.0,45.3457,45.5303,45.3369,45.5303,191600.0
2013-06-18 14:10:00,51.79,51.87,51.75,51.86,136400.0,45.5303,45.6007,45.4952,45.5919,136400.0
2013-06-18 14:20:00,51.87,51.9,51.8,51.86,58700.0,45.6007,45.627,45.5391,45.5919,58700.0
2013-06-18 14:30:00,51.86,51.89,51.85,51.86,104900.0,45.5919,45.6183,45.5831,45.5919,104900.0
2013-06-18 14:40:00,51.85,51.93,51.85,51.89,58500.0,45.5831,45.6534,45.5831,45.6183,58500.0
2013-06-18 14:50:00,51.9,52.05,51.9,52.05,49100.0,45.627,45.7589,45.627,45.7589,49100.0
2013-06-18 15:00:00,52.04,52.08,52.02,52.07,74300.0,45.7501,45.7853,45.7325,45.7765,74300.0
2013-06-18 15:10:00,52.07,52.13,52.05,52.12,110200.0,45.7765,45.8292,45.7589,45.8205,110200.0
2013-06-18 15:20:00,52.13,52.2,52.12,52.18,87300.0,45.8292,45.8908,45.8205,45.8732,87300.0
2013-06-18 15:30:00,52.18,52.19,52.13,52.16,54600.0,45.8732,45.882,45.8292,45.8556,54600.0
2013-06-18 15:40:00,52.17,52.3,52.15,52.2,196100.0,45.8644,45.9787,45.8468,45.8908,196100.0
2013-06-18 15:50:00,52.2,52.3,52.13,52.29,254900.0,45.8908,45.9787,45.8292,45.9699,254900.0
2013-06-19 09:30:00,52.36,52.47,52.22,52.28,55200.0,46.0314,46.1282,45.9084,45.9611,55200.0
2013-06-19 09:40:00,52.26,52.26,52.1,52.12,40900.0,45.9435,45.9435,45.8029,45.8205,40900.0
2013-06-19 09:50:00,52.12,52.28,52.05,52.25,27400.0,45.8205,45.9611,45.7589,45.9347,27400.0
2013-06-19 10:00:00,52.25,52.29,52.19,52.21,53600.0,45.9347,45.9699,45.882,45.8996,53600.0
2013-06-19 10:10:00,52.21,52.25,52.13,52.15,76700.0,45.8996,45.9347,45.8292,45.8468,76700.0
2013-06-19 10:20:00,52.15,52.26,52.15,52.25,49400.0,45.8468,45.9435,45.8468,45.9347,49400.0
2013-06-19 10:30:00,52.25,52.27,52.19,52.24,54700.0,45.9347,45.9523,45.882,45.9259,54700.0
2013-06-19 10:40:00,52.24,52.26,52.16,52.18,61100.0,45.9259,45.9435,45.8556,45.8732,61100.0
2013-06-19 10:50:00,52.18,52.2,52.14,52.17,48900.0,45.8732,45.8908,45.838,45.8644,48900.0
2013-06-19 11:00:00,52.18,52.23,52.13,52.2,49700.0,45.8732,45.9172,45.8292,45.8908,49700.0
2013-06-19 11:10:00,52.2,52.22,52.18,52.2,45800.0,45.8908,45.9084,45.8732,45.8908,45800.0
2013-06-19 11:20:00,52.21,52.21,52.16,52.18,46100.0,45.8996,45.8996,45.8556,45.8732,46100.0
2013-06-19 11:30:00,52.18,52.21,52.11,52.12,26000.0,45.8732,45.8996,45.8117,45.8205,26000.0
2013-06-19 11:40:00,52.11,52.15,52.04,52.08,23300.0,45.8117,45.8468,45.7501,45.7853,23300.0
2013-06-19 11:50:00,52.08,52.21,52.08,52.19,32300.0,45.7853,45.8996,45.7853,45.882,32300.0
2013-06-19 12:00:00,52.2,52.3,52.2,52.21,44900.0,45.8908,45.9787,45.8908,45.8996,44900.0
2013-06-19 12:10:00,52.21,52.26,52.19,52.22,33400.0,45.8996,45.9435,45.882,45.9084,33400.0
2013-06-19 12:20:00,52.21,52.27,52.21,52.24,46400.0,45.8996,45.9523,45.8996,45.9259,46400.0
2013-06-19 12:30:00,52.24,52.3,52.24,52.25,67400.0,45.9259,45.9787,45.9259,45.9347,67400.0
2013-06-19 12:40:00,52.25,52.26,52.23,52.24,51600.0,45.9347,45.9435,45.9172,45.9259,51600.0
2013-06-19 12:50:00,52.24,52.26,52.21,52.26,35800.0,45.9259,45.9435,45.8996,45.9435,35800.0
2013-06-19 13:00:00,52.25,52.3,52.23,52.25,36500.0,45.9347,45.9787,45.9172,45.9347,36500.0
2013-06-19 13:10:00,52.25,52.26,52.21,52.23,46400.0,45.9347,45.9435,45.8996,45.9172,46400.0
2013-06-19 13:20:00,52.22,52.23,52.09,52.09,47400.0,45.9084,45.9172,45.7941,45.7941,47400.0
2013-06-19 13:30:00,52.1,52.11,52.03,52.05,44900.0,45.8029,45.8117,45.7413,45.7589,44900.0
2013-06-19 13:40:00,52.04,52.07,51.98,51.98,40000.0,45.7501,45.7765,45.6974,45.6974,40000.0
2013-06-19 13:50:00,51.98,52.12,51.97,52.12,169800.0,45.6974,45.8205,45.6886,45.8205,169800.0
2013-06-19 14:00:00,52.1,52.15,51.91,51.96,111200.0,45.8029,45.8468,45.6358,45.6798,111200.0
2013-06-19 14:10:00,51.97,52.12,51.91,52.06,42800.0,45.6886,45.8205,45.6358,45.7677,42800.0
2013-06-19 14:20:00,52.06,52.08,51.83,52.01,67200.0,45.7677,45.7853,45.5655,45.7237,67200.0
2013-06-19 14:30:00,51.99,52.0,51.78,51.81,81700.0,45.7062,45.715,45.5215,45.5479,81700.0
2013-06-19 14:40:00,51.81,51.9,51.74,51.78,60700.0,45.5479,45.627,45.4864,45.5215,60700.0
2013-06-19 14:50:00,51.76,51.82,51.55,51.56,52700.0,45.504,45.5567,45.3193,45.3281,52700.0
2013-06-19 15:00:00,51.57,51.57,51.51,51.53,88900.0,45.3369,45.3369,45.2842,45.3018,88900.0
2013-06-19 15:10:00,51.52,51.54,51.44,51.48,78800.0,45.293,45.3106,45.2226,45.2578,78800.0
2013-06-19 15:20:00,51.48,51.71,51.45,51.69,73600.0,45.2578,45.46,45.2314,45.4424,73600.0
2013-06-19 15:30:00,51.71,51.72,51.6,51.69,64800.0,45.46,45.4688,45.3633,45.4424,64800.0
2013-06-19 15:40:00,51.68,51.73,51.46,51.49,120900.0,45.4336,45.4776,45.2402,45.2666,120900.0
2013-06-19 15:50:00,51.48,51.51,51.3,51.3,304100.0,45.2578,45.2842,45.0996,45.0996,304100.0
2013-06-20 09:30:00,51.11,51.19,50.73,51.1,128600.0,44.9325,45.0029,44.5985,44.9237,128600.0
2013-06-20 09:40:00,51.09,51.09,50.84,50.94,115500.0,44.9149,44.9149,44.6952,44.7831,115500.0
2013-06-20 09:50:00,50.96,51.04,50.88,50.95,104700.0,44.8007,44.871,44.7303,44.7919,104700.0
2013-06-20 10:00:00,50.95,51.05,50.95,50.96,65300.0,44.7919,44.8798,44.7919,44.8007,65300.0
2013-06-20 10:10:00,50.96,50.96,50.8,50.82,99000.0,44.8007,44.8007,44.66,44.6776,99000.0
2013-06-20 10:20:00,50.82,50.94,50.8,50.85,57600.0,44.6776,44.7831,44.66,44.704,57600.0
2013-06-20 10:30:00,50.85,50.85,50.51,50.53,65700.0,44.704,44.704,44.405,44.4226,65700.0
2013-06-20 10:40:00,50.53,50.67,50.52,50.62,55100.0,44.4226,44.5457,44.4138,44.5018,55100.0
2013-06-20 10:50:00,50.64,50.69,50.57,50.58,49900.0,44.5193,44.5633,44.4578,44.4666,49900.0
2013-06-20 11:00:00,50.57,50.57,50.41,50.5,55200.0,44.4578,44.4578,44.3171,44.3963,55200.0
2013-06-20 11:10:00,50.5,50.52,50.39,50.42,47800.0,44.3963,44.4138,44.2996,44.3259,47800.0
2013-06-20 11:20:00,50.42,50.46,50.41,50.44,40300.0,44.3259,44.3611,44.3171,44.3435,40300.0
2013-06-20 11:30:00,50.44,50.44,50.32,50.36,79700.0,44.3435,44.3435,44.238,44.2732,79700.0
2013-06-20 11:40:00,50.35,50.39,50.3,50.38,48100.0,44.2644,44.2996,44.2204,44.2908,48100.0
2013-06-20 11:50:00,50.38,50.46,50.37,50.44,53900.0,44.2908,44.3611,44.282,44.3435,53900.0
2013-06-20 12:00:00,50.44,50.44,50.38,50.39,44300.0,44.3435,44.3435,44.2908,44.2996,44300.0
2013-06-20 12:10:00,50.4,50.46,50.39,50.45,33900.0,44.3083,44.3611,44.2996,44.3523,33900.0
2013-06-20 12:20:00,50.45,50.53,50.43,50.51,146000.0,44.3523,44.4226,44.3347,44.405,146000.0
2013-06-20 12:30:00,50.52,50.57,50.5,50.53,38300.0,44.4138,44.4578,44.3963,44.4226,38300.0
2013-06-20 12:40:00,50.53,50.54,50.51,50.53,35700.0,44.4226,44.4314,44.405,44.4226,35700.0
2013-06-20 12:50:00,50.52,50.54,50.45,50.46,31800.0,44.4138,44.4314,44.3523,44.3611,31800.0
2013-06-20 13:00:00,50.45,50.46,50.38,50.39,54900.0,44.3523,44.3611,44.2908,44.2996,54900.0
2013-06-20 13:10:00,50.4,50.4,50.27,50.29,36600.0,44.3083,44.3083,44.1941,44.2116,36600.0
2013-06-20 13:20:00,50.3,50.3,50.26,50.28,42400.0,44.2204,44.2204,44.1853,44.2028,42400.0
2013-06-20 13:30:00,50.28,50.3,50.15,50.16,46000.0,44.2028,44.2204,44.0886,44.0974,46000.0
2013-06-20 13:40:00,50.16,50.22,50.16,50.19,51000.0,44.0974,44.1501,44.0974,44.1237,51000.0
2013-06-20 13:50:00,50.19,50.27,50.17,50.25,65700.0,44.1237,44.1941,44.1061,44.1765,65700.0
2013-06-20 14:00:00,50.25,50.26,50.18,50.19,60600.0,44.1765,44.1853,44.1149,44.1237,60600.0
2013-06-20 14:10:00,50.19,50.22,50.14,50.17,53400.0,44.1237,44.1501,44.0798,44.1061,53400.0
2013-06-20 14:20:00,50.17,50.18,50.0,50.03,70500.0,44.1061,44.1149,43.9567,43.9831,70500.0
2013-06-20 14:30:00,50.02,50.04,49.97,50.02,83600.0,43.9743,43.9919,43.9303,43.9743,83600.0
2013-06-20 14:40:00,50.02,50.05,50.02,50.04,86300.0,43.9743,44.0006,43.9743,43.9919,86300.0
2013-06-20 14:50:00,50.04,50.05,49.93,49.98,163800.0,43.9919,44.0006,43.8952,43.9391,163800.0
2013-06-20 15:00:00,49.98,50.2,49.96,50.19,85500.0,43.9391,44.1325,43.9215,44.1237,85500.0
2013-06-20 15:10:00,50.19,50.2,50.05,50.07,79800.0,44.1237,44.1325,44.0006,44.0182,79800.0
2013-06-20 15:20:00,50.06,50.08,49.97,50.0,98600.0,44.0094,44.027,43.9303,43.9567,98600.0
2013-06-20 15:30:00,50.0,50.01,49.85,49.86,126100.0,43.9567,43.9655,43.8248,43.8336,126100.0
2013-06-20 15:40:00,49.85,49.86,49.72,49.76,255800.0,43.8248,43.8336,43.7105,43.7457,255800.0
2013-06-20 15:50:00,49.76,50.0,49.76,49.91,450800.0,43.7457,43.9567,43.7457,43.8776,450800.0
2013-06-21 09:30:00,50.3,50.33,49.92,49.98,407800.0,44.2204,44.2468,43.8864,43.9391,407800.0
2013-06-21 09:40:00,49.98,50.0,49.9,49.93,44900.0,43.9391,43.9567,43.8688,43.8952,44900.0
2013-06-21 09:50:00,49.93,49.95,49.83,49.9,59300.0,43.8952,43.9127,43.8072,43.8688,59300.0
2013-06-21 10:00:00,49.89,50.17,49.89,50.09,95500.0,43.86,44.1061,43.86,44.0358,95500.0
2013-06-21 10:10:00,50.06,50.33,50.05,50.18,83100.0,44.0094,44.2468,44.0006,44.1149,83100.0
2013-06-21 10:20:00,50.19,50.32,50.11,50.26,109500.0,44.1237,44.238,44.0534,44.1853,109500.0
2013-06-21 10:30:00,50.23,50.29,50.12,50.18,81500.0,44.1589,44.2116,44.0622,44.1149,81500.0
2013-06-21 10:40:00,50.18,50.27,50.07,50.23,54500.0,44.1149,44.1941,44.0182,44.1589,54500.0
2013-06-21 10:50:00,50.22,50.26,50.08,50.08,42800.0,44.1501,44.1853,44.027,44.027,42800.0
2013-06-21 11:00:00,50.09,50.11,49.96,49.97,50500.0,44.0358,44.0534,43.9215,43.9303,50500.0
2013-06-21 11:10:00,49.97,50.07,49.87,50.05,44600.0,43.9303,44.0182,43.8424,44.0006,44600.0
2013-06-21 11:20:00,50.05,50.06,49.82,49.87,174400.0,44.0006,44.0094,43.7984,43.8424,174400.0
2013-06-21 11:30:00,49.85,49.92,49.72,49.83,94200.0,43.8248,43.8864,43.7105,43.8072,94200.0
2013-06-21 11:40:00,49.84,49.87,49.75,49.79,79000.0,43.816,43.8424,43.7369,43.7721,79000.0
2013-06-21 11:50:00,49.78,49.84,49.72,49.8,63600.0,43.7633,43.816,43.7105,43.7809,63600.0
2013-06-21 12:00:00,49.8,49.88,49.77,49.82,56200.0,43.7809,43.8512,43.7545,43.7984,56200.0
2013-06-21 12:10:00,49.82,49.82,49.66,49.66,49700.0,43.7984,43.7984,43.6578,43.6578,49700.0
2013-06-21 12:20:00,49.64,49.66,49.57,49.59,56100.0,43.6402,43.6578,43.5787,43.5962,56100.0
2013-06-21 12:30:00,49.59,49.6,49.52,49.52,50800.0,43.5962,43.605,43.5347,43.5347,50800.0
2013-06-21 12:40:00,49.52,49.8,49.47,49.77,49600.0,43.5347,43.7809,43.4907,43.7545,49600.0
2013-06-21 12:50:00,49.76,49.78,49.7,49.77,79000.0,43.7457,43.7633,43.6929,43.7545,79000.0
2013-06-21 13:00:00,49.77,49.81,49.74,49.8,47100.0,43.7545,43.7897,43.7281,43.7809,47100.0
2013-06-21 13:10:00,49.81,50.05,49.77,50.03,145600.0,43.7897,44.0006,43.7545,43.9831,145600.0
2013-06-21 13:20:00,50.04,50.11,49.99,50.0,61300.0,43.9919,44.0534,43.9479,43.9567,61300.0
2013-06-21 13:30:00,50.0,50.1,49.99,50.05,48800.0,43.9567,44.0446,43.9479,44.0006,48800.0
2013-06-21 13:40:00,50.06,50.11,50.02,50.04,74100.0,44.0094,44.0534,43.9743,43.9919,74100.0
2013-06-21 13:50:00,50.04,50.05,49.93,49.97,73500.0,43.9919,44.0006,43.8952,43.9303,73500.0
2013-06-21 14:00:00,49.96,50.0,49.91,49.96,67200.0,43.9215,43.9567,43.8776,43.9215,67200.0
2013-06-21 14:10:00,49.96,50.04,49.96,50.02,60300.0,43.9215,43.9919,43.9215,43.9743,60300.0
2013-06-21 14:20:00,50.01,50.03,49.98,50.0,75100.0,43.9655,43.9831,43.9391,43.9567,75100.0
2013-06-21 14:30:00,50.0,50.07,49.98,50.01,61400.0,43.9567,44.0182,43.9391,43.9655,61400.0
2013-06-21 14:40:00,50.01,50.05,49.94,49.99,63900.0,43.9655,44.0006,43.9039,43.9479,63900.0
2013-06-21 14:50:00,50.0,50.02,49.98,50.02,44800.0,43.9567,43.9743,43.9391,43.9743,44800.0
2013-06-21 15:00:00,50.01,50.12,50.01,50.1,61300.0,43.9655,44.0622,43.9655,44.0446,61300.0
2013-06-21 15:10:00,50.1,50.27,50.1,50.2,67200.0,44.0446,44.1941,44.0446,44.1325,67200.0
2013-06-21 15:20:00,50.19,50.24,50.16,50.18,64000.0,44.1237,44.1677,44.0974,44.1149,64000.0
2013-06-21 15:30:00,50.19,50.23,50.08,50.08,90600.0,44.1237,44.1589,44.027,44.027,90600.0
2013-06-21 15:40:00,50.08,50.11,50.02,50.11,159100.0,44.027,44.0534,43.9743,44.0534,159100.0
2013-06-21 15:50:00,50.11,50.21,50.06,50.2,349300.0,44.0534,44.1413,44.0094,44.1325,349300.0
2013-06-24 09:30:00,49.78,49.86,49.5,49.62,176500.0,43.7633,43.8336,43.5171,43.6226,176500.0
2013-06-24 09:40:00,49.61,49.88,49.53,49.8,109700.0,43.6138,43.8512,43.5435,43.7809,109700.0
2013-06-24 09:50:00,49.79,49.82,49.68,49.73,126300.0,43.7721,43.7984,43.6754,43.7193,126300.0
2013-06-24 10:00:00,49.72,49.74,49.62,49.7,75600.0,43.7105,43.7281,43.6226,43.6929,75600.0
2013-06-24 10:10:00,49.71,49.81,49.69,49.81,98200.0,43.7017,43.7897,43.6842,43.7897,98200.0
2013-06-24 10:20:00,49.82,49.89,49.72,49.79,79700.0,43.7984,43.86,43.7105,43.7721,79700.0
2013-06-24 10:30:00,49.78,49.87,49.69,49.85,127000.0,43.7633,43.8424,43.6842,43.8248,127000.0
2013-06-24 10:40:00,49.85,50.08,49.85,50.08,83400.0,43.8248,44.027,43.8248,44.027,83400.0
2013-06-24 10:50:00,50.08,50.13,49.95,49.96,121400.0,44.027,44.071,43.9127,43.9215,121400.0
2013-06-24 11:00:00,49.96,50.06,49.94,50.04,45800.0,43.9215,44.0094,43.9039,43.9919,45800.0
2013-06-24 11:10:00,50.02,50.04,49.84,49.9,32300.0,43.9743,43.9919,43.816,43.8688,32300.0
2013-06-24 11:20:00,49.9,49.95,49.89,49.92,67200.0,43.8688,43.9127,43.86,43.8864,67200.0
2013-06-24 11:30:00,49.92,50.01,49.9,49.91,94900.0,43.8864,43.9655,43.8688,43.8776,94900.0
2013-06-24 11:40:00,49.91,50.0,49.9,49.97,98400.0,43.8776,43.9567,43.8688,43.9303,98400.0
2013-06-24 11:50:00,49.97,50.01,49.96,49.98,146400.0,43.9303,43.9655,43.9215,43.9391,146400.0
2013-06-24 12:00:00,49.98,50.01,49.81,49.88,200800.0,43.9391,43.9655,43.7897,43.8512,200800.0
2013-06-24 12:10:00,49.91,49.95,49.85,49.91,41500.0,43.8776,43.9127,43.8248,43.8776,41500.0
2013-06-24 12:20:00,49.91,50.07,49.88,50.02,51400.0,43.8776,44.0182,43.8512,43.9743,51400.0
2013-06-24 12:30:00,50.03,50.1,49.95,49.97,53200.0,43.9831,44.0446,43.9127,43.9303,53200.0
2013-06-24 12:40:00,49.97,49.99,49.89,49.89,74600.0,43.9303,43.9479,43.86,43.86,74600.0
2013-06-24 12:50:00,49.89,50.0,49.84,50.0,64400.0,43.86,43.9567,43.816,43.9567,64400.0
2013-06-24 13:00:00,50.0,50.04,49.97,49.99,39500.0,43.9567,43.9919,43.9303,43.9479,39500.0
2013-06-24 13:10:00,49.98,50.21,49.97,50.21,39000.0,43.9391,44.1413,43.9303,44.1413,39000.0
2013-06-24 13:20:00,50.21,50.25,50.13,50.25,42800.0,44.1413,44.1765,44.071,44.1765,42800.0
2013-06-24 13:30:00,50.24,50.29,50.15,50.16,44200.0,44.1677,44.2116,44.0886,44.0974,44200.0
2013-06-24 13:40:00,50.16,50.21,50.14,50.15,37000.0,44.0974,44.1413,44.0798,44.0886,37000.0
2013-06-24 13:50:00,50.15,50.2,50.11,50.2,43100.0,44.0886,44.1325,44.0534,44.1325,43100.0
2013-06-24 14:00:00,50.2,50.31,50.14,50.29,115400.0,44.1325,44.2292,44.0798,44.2116,115400.0
2013-06-24 14:10:00,50.29,50.35,50.25,50.29,42500.0,44.2116,44.2644,44.1765,44.2116,42500.0
2013-06-24 14:20:00,50.3,50.41,50.3,50.39,52300.0,44.2204,44.3171,44.2204,44.2996,52300.0
2013-06-24 14:30:00,50.39,50.42,50.36,50.4,61100.0,44.2996,44.3259,44.2732,44.3083,61100.0
2013-06-24 14:40:00,50.4,50.41,50.32,50.34,73000.0,44.3083,44.3171,44.238,44.2556,73000.0
2013-06-24 14:50:00,50.34,50.4,50.16,50.2,78200.0,44.2556,44.3083,44.0974,44.1325,78200.0
2013-06-24 15:00:00,50.2,50.31,50.18,50.25,67000.0,44.1325,44.2292,44.1149,44.1765,67000.0
2013-06-24 15:10:00,50.25,50.3,50.06,50.11,76300.0,44.1765,44.2204,44.0094,44.0534,76300.0
2013-06-24 15:20:00,50.11,50.2,50.1,50.18,99500.0,44.0534,44.1325,44.0446,44.1149,99500.0
2013-06-24 15:30:00,50.19,50.23,50.14,50.2,130300.0,44.1237,44.1589,44.0798,44.1325,130300.0
2013-06-24 15:40:00,50.2,50.2,50.06,50.11,124300.0,44.1325,44.1325,44.0094,44.0534,124300.0
2013-06-24 15:50:00,50.11,50.11,49.97,49.97,275700.0,44.0534,44.0534,43.9303,43.9303,275700.0
2013-06-25 09:30:00,50.16,50.5,50.09,50.41,158100.0,44.0974,44.3963,44.0358,44.3171,158100.0
2013-06-25 09:40:00,50.44,50.49,50.31,50.31,75200.0,44.3435,44.3875,44.2292,44.2292,75200.0
2013-06-25 09:50:00,50.32,50.37,50.15,50.2,55300.0,44.238,44.282,44.0886,44.1325,55300.0
2013-06-25 10:00:00,50.19,50.29,50.13,50.22,65200.0,44.1237,44.2116,44.071,44.1501,65200.0
2013-06-25 10:10:00,50.23,50.23,50.03,50.07,52400.0,44.1589,44.1589,43.9831,44.0182,52400.0
2013-06-25 10:20:00,50.08,50.18,50.08,50.13,62300.0,44.027,44.1149,44.027,44.071,62300.0
2013-06-25 10:30:00,50.12,50.13,50.05,50.13,46100.0,44.0622,44.071,44.0006,44.071,46100.0
2013-06-25 10:40:00,50.13,50.16,50.09,50.15,82900.0,44.071,44.0974,44.0358,44.0886,82900.0
2013-06-25 10:50:00,50.15,50.3,50.13,50.28,49200.0,44.0886,44.2204,44.071,44.2028,49200.0
2013-06-25 11:00:00,50.28,50.44,50.26,50.41,79700.0,44.2028,44.3435,44.1853,44.3171,79700.0
2013-06-25 11:10:00,50.4,50.41,50.22,50.23,52500.0,44.3083,44.3171,44.1501,44.1589,52500.0
2013-06-25 11:20:00,50.22,50.26,50.18,50.21,41300.0,44.1501,44.1853,44.1149,44.1413,41300.0
2013-06-25 11:30:00,50.2,50.23,50.2,50.2,28400.0,44.1325,44.1589,44.1325,44.1325,28400.0
2013-06-25 11:40:00,50.2,50.22,50.1,50.13,38300.0,44.1325,44.1501,44.0446,44.071,38300.0
2013-06-25 11:50:00,50.13,50.42,50.13,50.41,63400.0,44.071,44.3259,44.071,44.3171,63400.0
2013-06-25 12:00:00,50.42,50.42,50.33,50.35,33900.0,44.3259,44.3259,44.2468,44.2644,33900.0
2013-06-25 12:10:00,50.35,50.43,50.35,50.43,23400.0,44.2644,44.3347,44.2644,44.3347,23400.0
2013-06-25 12:20:00,50.43,50.48,50.37,50.48,37100.0,44.3347,44.3787,44.282,44.3787,37100.0
2013-06-25 12:30:00,50.48,50.68,50.48,50.68,80600.0,44.3787,44.5545,44.3787,44.5545,80600.0
2013-06-25 12:40:00,50.68,50.75,50.65,50.74,42300.0,44.5545,44.616,44.5281,44.6072,42300.0
2013-06-25 12:50:00,50.73,50.74,50.53,50.54,54500.0,44.5985,44.6072,44.4226,44.4314,54500.0
2013-06-25 13:00:00,50.53,50.66,50.45,50.46,61300.0,44.4226,44.5369,44.3523,44.3611,61300.0
2013-06-25 13:10:00,50.47,50.56,50.46,50.48,43100.0,44.3699,44.449,44.3611,44.3787,43100.0
2013-06-25 13:20:00,50.47,50.52,50.43,50.52,31100.0,44.3699,44.4138,44.3347,44.4138,31100.0
2013-06-25 13:30:00,50.51,50.6,50.45,50.6,49600.0,44.405,44.4842,44.3523,44.4842,49600.0
2013-06-25 13:40:00,50.59,50.69,50.57,50.69,43300.0,44.4754,44.5633,44.4578,44.5633,43300.0
2013-06-25 13:50:00,50.69,50.69,50.59,50.6,59500.0,44.5633,44.5633,44.4754,44.4842,59500.0
2013-06-25 14:00:00,50.59,50.7,50.58,50.66,56400.0,44.4754,44.5721,44.4666,44.5369,56400.0
2013-06-25 14:10:00,50.65,50.77,50.64,50.76,69200.0,44.5281,44.6336,44.5193,44.6248,69200.0
2013-06-25 14:20:00,50.76,50.81,50.76,50.8,102600.0,44.6248,44.6688,44.6248,44.66,102600.0
2013-06-25 14:30:00,50.79,50.81,50.76,50.77,72700.0,44.6512,44.6688,44.6248,44.6336,72700.0
2013-06-25 14:40:00,50.77,50.78,50.66,50.67,48300.0,44.6336,44.6424,44.5369,44.5457,48300.0
2013-06-25 14:50:00,50.67,50.74,50.63,50.68,45400.0,44.5457,44.6072,44.5105,44.5545,45400.0
2013-06-25 15:00:00,50.68,50.68,50.59,50.62,57900.0,44.5545,44.5545,44.4754,44.5018,57900.0
2013-06-25 15:10:00,50.63,50.66,50.58,50.58,63300.0,44.5105,44.5369,44.4666,44.4666,63300.0
2013-06-25 15:20:00,50.58,50.58,50.51,50.56,54300.0,44.4666,44.4666,44.405,44.449,54300.0
2013-06-25 15:30:00,50.56,50.73,50.56,50.67,79000.0,44.449,44.5985,44.449,44.5457,79000.0
2013-06-25 15:40:00,50.67,50.68,50.6,50.62,106400.0,44.5457,44.5545,44.4842,44.5018,106400.0
2013-06-25 15:50:00,50.62,50.68,50.43,50.53,372100.0,44.5018,44.5545,44.3347,44.4226,372100.0
2013-06-26 09:30:00,50.54,50.9,50.54,50.79,73400.0,44.4314,44.7479,44.4314,44.6512,73400.0
2013-06-26 09:40:00,50.79,51.01,50.73,50.97,163500.0,44.6512,44.8446,44.5985,44.8094,163500.0
2013-06-26 09:50:00,50.97,51.14,50.82,51.1,48900.0,44.8094,44.9589,44.6776,44.9237,48900.0
2013-06-26 10:00:00,51.08,51.1,50.75,50.81,79300.0,44.9062,44.9237,44.616,44.6688,79300.0
2013-06-26 10:10:00,50.81,50.81,50.64,50.66,43000.0,44.6688,44.6688,44.5193,44.5369,43000.0
2013-06-26 10:20:00,50.66,50.71,50.62,50.63,14300.0,44.5369,44.5809,44.5018,44.5105,14300.0
2013-06-26 10:30:00,50.64,50.67,50.55,50.64,29500.0,44.5193,44.5457,44.4402,44.5193,29500.0
2013-06-26 10:40:00,50.63,50.68,50.61,50.66,29200.0,44.5105,44.5545,44.493,44.5369,29200.0
2013-06-26 10:50:00,50.66,50.71,50.64,50.64,17800.0,44.5369,44.5809,44.5193,44.5193,17800.0
2013-06-26 11:00:00,50.64,50.65,50.61,50.64,24500.0,44.5193,44.5281,44.493,44.5193,24500.0
2013-06-26 11:10:00,50.62,50.72,50.62,50.7,14500.0,44.5018,44.5897,44.5018,44.5721,14500.0
2013-06-26 11:20:00,50.7,50.75,50.66,50.73,13300.0,44.5721,44.616,44.5369,44.5985,13300.0
2013-06-26 11:30:00,50.72,50.79,50.7,50.74,25000.0,44.5897,44.6512,44.5721,44.6072,25000.0
2013-06-26 11:40:00,50.75,50.86,50.75,50.84,31800.0,44.616,44.7127,44.616,44.6952,31800.0
2013-06-26 11:50:00,50.83,50.86,50.8,50.83,20300.0,44.6864,44.7127,44.66,44.6864,20300.0
2013-06-26 12:00:00,50.81,50.91,50.8,50.86,36000.0,44.6688,44.7567,44.66,44.7127,36000.0
2013-06-26 12:10:00,50.86,50.96,50.86,50.96,19200.0,44.7127,44.8007,44.7127,44.8007,19200.0
2013-06-26 12:20:00,50.96,51.0,50.95,50.97,53000.0,44.8007,44.8358,44.7919,44.8094,53000.0
2013-06-26 12:30:00,50.97,50.97,50.89,50.94,25000.0,44.8094,44.8094,44.7391,44.7831,25000.0
2013-06-26 12:40:00,50.93,50.95,50.89,50.93,32200.0,44.7743,44.7919,44.7391,44.7743,32200.0
2013-06-26 12:50:00,50.93,50.97,50.89,50.92,25000.0,44.7743,44.8094,44.7391,44.7655,25000.0
2013-06-26 13:00:00,50.93,51.0,50.92,51.0,36900.0,44.7743,44.8358,44.7655,44.8358,36900.0
2013-06-26 13:10:00,51.0,51.05,51.0,51.04,15600.0,44.8358,44.8798,44.8358,44.871,15600.0
2013-06-26 13:20:00,51.04,51.18,51.04,51.16,36000.0,44.871,44.9941,44.871,44.9765,36000.0
2013-06-26 13:30:00,51.16,51.22,51.13,51.17,40300.0,44.9765,45.0292,44.9501,44.9853,40300.0
2013-06-26 13:40:00,51.16,51.17,51.06,51.16,45200.0,44.9765,44.9853,44.8886,44.9765,45200.0
2013-06-26 13:50:00,51.17,51.17,51.09,51.1,25900.0,44.9853,44.9853,44.9149,44.9237,25900.0
2013-06-26 14:00:00,51.09,51.1,50.94,50.99,27500.0,44.9149,44.9237,44.7831,44.827,27500.0
2013-06-26 14:10:00,51.0,51.11,51.0,51.11,55300.0,44.8358,44.9325,44.8358,44.9325,55300.0
2013-06-26 14:20:00,51.12,51.2,51.11,51.19,32700.0,44.9413,45.0117,44.9325,45.0029,32700.0
2013-06-26 14:30:00,51.19,51.2,51.12,51.14,28300.0,45.0029,45.0117,44.9413,44.9589,28300.0
2013-06-26 14:40:00,51.15,51.19,51.13,51.14,35200.0,44.9677,45.0029,44.9501,44.9589,35200.0
2013-06-26 14:50:00,51.14,51.22,51.12,51.2,37900.0,44.9589,45.0292,44.9413,45.0117,37900.0
2013-06-26 15:00:00,51.2,51.26,51.19,51.25,43300.0,45.0117,45.0644,45.0029,45.0556,43300.0
2013-06-26 15:10:00,51.24,51.24,51.18,51.23,35600.0,45.0468,45.0468,44.9941,45.038,35600.0
2013-06-26 15:20:00,51.22,51.23,51.19,51.2,46900.0,45.0292,45.038,45.0029,45.0117,46900.0
2013-06-26 15:30:00,51.19,51.2,51.13,51.19,67800.0,45.0029,45.0117,44.9501,45.0029,67800.0
2013-06-26 15:40:00,51.19,51.27,51.1,51.2,111000.0,45.0029,45.0732,44.9237,45.0117,111000.0
2013-06-26 15:50:00,51.2,51.25,51.16,51.19,260800.0,45.0117,45.0556,44.9765,45.0029,260800.0
2013-06-27 09:30:00,51.28,51.61,51.16,51.48,87100.0,45.082,45.3721,44.9765,45.2578,87100.0
2013-06-27 09:40:00,51.48,51.65,51.47,51.64,49000.0,45.2578,45.4073,45.249,45.3985,49000.0
2013-06-27 09:50:00,51.64,51.71,51.51,51.7,77100.0,45.3985,45.46,45.2842,45.4512,77100.0
2013-06-27 10:00:00,51.7,51.78,51.7,51.76,95900.0,45.4512,45.5215,45.4512,45.504,95900.0
2013-06-27 10:10:00,51.75,51.88,51.71,51.87,99400.0,45.4952,45.6095,45.46,45.6007,99400.0
2013-06-27 10:20:00,51.87,51.91,51.8,51.83,90400.0,45.6007,45.6358,45.5391,45.5655,90400.0
2013-06-27 10:30:00,51.83,51.93,51.74,51.74,41700.0,45.5655,45.6534,45.4864,45.4864,41700.0
2013-06-27 10:40:00,51.75,51.84,51.55,51.55,62800.0,45.4952,45.5743,45.3193,45.3193,62800.0
2013-06-27 10:50:00,51.57,51.59,51.51,51.51,46500.0,45.3369,45.3545,45.2842,45.2842,46500.0
2013-06-27 11:00:00,51.52,51.55,51.4,51.45,47400.0,45.293,45.3193,45.1875,45.2314,47400.0
2013-06-27 11:10:00,51.45,51.58,51.37,51.55,39200.0,45.2314,45.3457,45.1611,45.3193,39200.0
2013-06-27 11:20:00,51.55,51.63,51.55,51.6,25300.0,45.3193,45.3897,45.3193,45.3633,25300.0
2013-06-27 11:30:00,51.58,51.69,51.58,51.69,22800.0,45.3457,45.4424,45.3457,45.4424,22800.0
2013-06-27 11:40:00,51.68,51.72,51.56,51.58,37200.0,45.4336,45.4688,45.3281,45.3457,37200.0
2013-06-27 11:50:00,51.58,51.74,51.58,51.74,33400.0,45.3457,45.4864,45.3457,45.4864,33400.0
2013-06-27 12:00:00,51.73,51.75,51.54,51.6,27100.0,45.4776,45.4952,45.3106,45.3633,27100.0
2013-06-27 12:10:00,51.6,51.77,51.59,51.75,41900.0,45.3633,45.5128,45.3545,45.4952,41900.0
2013-06-27 12:20:00,51.74,51.74,51.61,51.65,19200.0,45.4864,45.4864,45.3721,45.4073,19200.0
2013-06-27 12:30:00,51.65,51.7,51.62,51.67,24400.0,45.4073,45.4512,45.3809,45.4248,24400.0
2013-06-27 12:40:00,51.67,51.67,51.51,51.54,22000.0,45.4248,45.4248,45.2842,45.3106,22000.0
2013-06-27 12:50:00,51.52,51.63,51.52,51.58,39900.0,45.293,45.3897,45.293,45.3457,39900.0
2013-06-27 13:00:00,51.59,51.69,51.55,51.64,20000.0,45.3545,45.4424,45.3193,45.3985,20000.0
2013-06-27 13:10:00,51.65,51.7,51.62,51.67,19500.0,45.4073,45.4512,45.3809,45.4248,19500.0
2013-06-27 13:20:00,51.67,51.68,51.61,51.66,47300.0,45.4248,45.4336,45.3721,45.4161,47300.0
2013-06-27 13:30:00,51.67,51.74,51.66,51.66,37100.0,45.4248,45.4864,45.4161,45.4161,37100.0
2013-06-27 13:40:00,51.66,51.7,51.63,51.69,18100.0,45.4161,45.4512,45.3897,45.4424,18100.0
2013-06-27 13:50:00,51.69,51.7,51.5,51.51,39800.0,45.4424,45.4512,45.2754,45.2842,39800.0
2013-06-27 14:00:00,51.51,51.54,51.41,51.41,38500.0,45.2842,45.3106,45.1963,45.1963,38500.0
2013-06-27 14:10:00,51.41,51.54,51.41,51.52,33200.0,45.1963,45.3106,45.1963,45.293,33200.0
2013-06-27 14:20:00,51.52,51.54,51.48,51.53,28300.0,45.293,45.3106,45.2578,45.3018,28300.0
2013-06-27 14:30:00,51.54,51.66,51.52,51.52,35000.0,45.3106,45.4161,45.293,45.293,35000.0
2013-06-27 14:40:00,51.51,51.52,51.45,51.52,25500.0,45.2842,45.293,45.2314,45.293,25500.0
2013-06-27 14:50:00,51.52,51.56,51.51,51.53,24800.0,45.293,45.3281,45.2842,45.3018,24800.0
2013-06-27 15:00:00,51.52,51.54,51.39,51.41,49600.0,45.293,45.3106,45.1787,45.1963,49600.0
2013-06-27 15:10:00,51.41,51.51,51.41,51.5,40300.0,45.1963,45.2842,45.1963,45.2754,40300.0
2013-06-27 15:20:00,51.5,51.51,51.46,51.51,67800.0,45.2754,45.2842,45.2402,45.2842,67800.0
2013-06-27 15:30:00,51.51,51.56,51.46,51.56,64200.0,45.2842,45.3281,45.2402,45.3281,64200.0
2013-06-27 15:40:00,51.56,51.65,51.54,51.64,138300.0,45.3281,45.4073,45.3106,45.3985,138300.0
2013-06-27 15:50:00,51.63,51.73,51.58,51.66,280800.0,45.3897,45.4776,45.3457,45.4161,280800.0
2013-06-28 09:30:00,51.45,51.59,51.33,51.37,62900.0,45.2314,45.3545,45.1259,45.1611,62900.0
2013-06-28 09:40:00,51.37,51.44,51.12,51.17,49000.0,45.1611,45.2226,44.9413,44.9853,49000.0
2013-06-28 09:50:00,51.21,51.27,51.05,51.07,51500.0,45.0204,45.0732,44.8798,44.8974,51500.0
2013-06-28 10:00:00,51.07,51.22,50.96,51.12,97700.0,44.8974,45.0292,44.8007,44.9413,97700.0
2013-06-28 10:10:00,51.12,51.32,51.05,51.26,38200.0,44.9413,45.1171,44.8798,45.0644,38200.0
2013-06-28 10:20:00,51.24,51.37,51.2,51.36,32800.0,45.0468,45.1611,45.0117,45.1523,32800.0
2013-06-28 10:30:00,51.38,51.5,51.34,51.48,44900.0,45.1699,45.2754,45.1347,45.2578,44900.0
2013-06-28 10:40:00,51.48,51.48,51.31,51.4,23700.0,45.2578,45.2578,45.1084,45.1875,23700.0
2013-06-28 10:50:00,51.43,51.45,51.35,51.41,20300.0,45.2139,45.2314,45.1435,45.1963,20300.0
2013-06-28 11:00:00,51.42,51.47,51.34,51.39,46600.0,45.2051,45.249,45.1347,45.1787,46600.0
2013-06-28 11:10:00,51.39,51.42,51.33,51.34,32900.0,45.1787,45.2051,45.1259,45.1347,32900.0
2013-06-28 11:20:00,51.35,51.36,51.27,51.3,33400.0,45.1435,45.1523,45.0732,45.0996,33400.0
2013-06-28 11:30:00,51.3,51.31,51.21,51.26,39400.0,45.0996,45.1084,45.0204,45.0644,39400.0
2013-06-28 11:40:00,51.25,51.3,51.18,51.29,35100.0,45.0556,45.0996,44.9941,45.0908,35100.0
2013-06-28 11:50:00,51.29,51.31,51.2,51.29,65200.0,45.0908,45.1084,45.0117,45.0908,65200.0
2013-06-28 12:00:00,51.29,51.3,51.18,51.21,35300.0,45.0908,45.0996,44.9941,45.0204,35300.0
2013-06-28 12:10:00,51.22,51.25,51.2,51.23,43500.0,45.0292,45.0556,45.0117,45.038,43500.0
2013-06-28 12:20:00,51.22,51.25,51.18,51.25,38500.0,45.0292,45.0556,44.9941,45.0556,38500.0
2013-06-28 12:30:00,51.25,51.26,51.21,51.23,30200.0,45.0556,45.0644,45.0204,45.038,30200.0
2013-06-28 12:40:00,51.23,51.26,51.21,51.25,27000.0,45.038,45.0644,45.0204,45.0556,27000.0
2013-06-28 12:50:00,51.25,51.26,51.21,51.23,31000.0,45.0556,45.0644,45.0204,45.038,31000.0
2013-06-28 13:00:00,51.22,51.26,51.21,51.22,29700.0,45.0292,45.0644,45.0204,45.0292,29700.0
2013-06-28 13:10:00,51.21,51.22,51.06,51.07,61100.0,45.0204,45.0292,44.8886,44.8974,61100.0
2013-06-28 13:20:00,51.09,51.1,51.04,51.1,26000.0,44.9149,44.9237,44.871,44.9237,26000.0
2013-06-28 13:30:00,51.1,51.12,51.05,51.06,38800.0,44.9237,44.9413,44.8798,44.8886,38800.0
2013-06-28 13:40:00,51.06,51.06,50.98,50.99,40800.0,44.8886,44.8886,44.8182,44.827,40800.0
2013-06-28 13:50:00,50.99,51.11,50.98,51.1,21600.0,44.827,44.9325,44.8182,44.9237,21600.0
2013-06-28 14:00:00,51.1,51.16,51.09,51.1,36000.0,44.9237,44.9765,44.9149,44.9237,36000.0
2013-06-28 14:10:00,51.1,51.11,51.0,51.06,44700.0,44.9237,44.9325,44.8358,44.8886,44700.0
2013-06-28 14:20:00,51.05,51.09,51.01,51.09,31800.0,44.8798,44.9149,44.8446,44.9149,31800.0
2013-06-28 14:30:00,51.09,51.13,51.09,51.13,26500.0,44.9149,44.9501,44.9149,44.9501,26500.0
2013-06-28 14:40:00,51.12,51.16,51.09,51.1,54300.0,44.9413,44.9765,44.9149,44.9237,54300.0
2013-06-28 14:50:00,51.1,51.11,51.04,51.05,34300.0,44.9237,44.9325,44.871,44.8798,34300.0
2013-06-28 15:00:00,51.05,51.05,50.98,50.99,51500.0,44.8798,44.8798,44.8182,44.827,51500.0
2013-06-28 15:10:00,51.0,51.08,50.96,51.08,100900.0,44.8358,44.9062,44.8007,44.9062,100900.0
2013-06-28 15:20:00,51.08,51.08,51.02,51.05,72800.0,44.9062,44.9062,44.8534,44.8798,72800.0
2013-06-28 15:30:00,51.04,51.13,51.0,51.07,78200.0,44.871,44.9501,44.8358,44.8974,78200.0
2013-06-28 15:40:00,51.06,51.11,50.96,50.97,155900.0,44.8886,44.9325,44.8007,44.8094,155900.0
2013-06-28 15:50:00,50.96,51.18,50.47,50.61,1131500.0,44.8007,44.9941,44.3699,44.493,1131500.0
2013-07-01 09:30:00,51.03,51.75,50.97,51.69,180700.0,44.8622,45.4952,44.8094,45.4424,180700.0
2013-07-01 09:40:00,51.71,52.01,51.69,52.0,130400.0,45.46,45.7237,45.4424,45.715,130400.0
2013-07-01 09:50:00,52.01,52.34,52.01,52.3,167600.0,45.7237,46.0139,45.7237,45.9787,167600.0
2013-07-01 10:00:00,52.31,52.46,52.22,52.28,189000.0,45.9875,46.1194,45.9084,45.9611,189000.0
2013-07-01 10:10:00,52.29,52.55,52.29,52.51,275900.0,45.9699,46.1985,45.9699,46.1633,275900.0
2013-07-01 10:20:00,52.5,52.52,52.4,52.41,158700.0,46.1545,46.1721,46.0666,46.0754,158700.0
2013-07-01 10:30:00,52.41,52.41,52.32,52.38,85200.0,46.0754,46.0754,45.9963,46.049,85200.0
2013-07-01 10:40:00,52.39,52.69,52.38,52.69,128200.0,46.0578,46.3216,46.049,46.3216,128200.0
2013-07-01 10:50:00,52.69,52.84,52.61,52.7,127700.0,46.3216,46.4534,46.2512,46.3304,127700.0
2013-07-01 11:00:00,52.69,52.74,52.63,52.69,88600.0,46.3216,46.3655,46.2688,46.3216,88600.0
2013-07-01 11:10:00,52.69,52.71,52.55,52.67,148000.0,46.3216,46.3391,46.1985,46.304,148000.0
2013-07-01 11:20:00,52.66,52.71,52.66,52.67,73200.0,46.2952,46.3391,46.2952,46.304,73200.0
2013-07-01 11:30:00,52.67,52.74,52.59,52.66,76400.0,46.304,46.3655,46.2336,46.2952,76400.0
2013-07-01 11:40:00,52.65,52.67,52.61,52.64,58000.0,46.2864,46.304,46.2512,46.2776,58000.0
2013-07-01 11:50:00,52.64,52.68,52.57,52.6,53700.0,46.2776,46.3128,46.2161,46.2424,53700.0
2013-07-01 12:00:00,52.6,52.78,52.6,52.77,48700.0,46.2424,46.4007,46.2424,46.3919,48700.0
2013-07-01 12:10:00,52.77,52.79,52.68,52.72,44700.0,46.3919,46.4095,46.3128,46.3479,44700.0
2013-07-01 12:20:00,52.7,52.73,52.62,52.66,29900.0,46.3304,46.3567,46.26,46.2952,29900.0
2013-07-01 12:30:00,52.66,52.79,52.66,52.79,36400.0,46.2952,46.4095,46.2952,46.4095,36400.0
2013-07-01 12:40:00,52.78,52.8,52.6,52.63,79700.0,46.4007,46.4183,46.2424,46.2688,79700.0
2013-07-01 12:50:00,52.64,52.7,52.48,52.48,78000.0,46.2776,46.3304,46.1369,46.1369,78000.0
2013-07-01 13:00:00,52.48,52.56,52.44,52.49,47800.0,46.1369,46.2073,46.1018,46.1457,47800.0
2013-07-01 13:10:00,52.48,52.52,52.45,52.45,25800.0,46.1369,46.1721,46.1106,46.1106,25800.0
2013-07-01 13:20:00,52.45,52.46,52.22,52.22,58800.0,46.1106,46.1194,45.9084,45.9084,58800.0
2013-07-01 13:30:00,52.23,52.4,52.22,52.36,64600.0,45.9172,46.0666,45.9084,46.0314,64600.0
2013-07-01 13:40:00,52.38,52.38,52.18,52.24,58400.0,46.049,46.049,45.8732,45.9259,58400.0
2013-07-01 13:50:00,52.24,52.25,52.06,52.1,60600.0,45.9259,45.9347,45.7677,45.8029,60600.0
2013-07-01 14:00:00,52.09,52.27,52.09,52.23,69600.0,45.7941,45.9523,45.7941,45.9172,69600.0
2013-07-01 14:10:00,52.22,52.24,52.01,52.08,101500.0,45.9084,45.9259,45.7237,45.7853,101500.0
2013-07-01 14:20:00,52.08,52.15,52.05,52.14,99100.0,45.7853,45.8468,45.7589,45.838,99100.0
2013-07-01 14:30:00,52.15,52.28,52.1,52.23,100700.0,45.8468,45.9611,45.8029,45.9172,100700.0
2013-07-01 14:40:00,52.24,52.28,52.12,52.13,47600.0,45.9259,45.9611,45.8205,45.8292,47600.0
2013-07-01 14:50:00,52.13,52.29,52.13,52.28,60000.0,45.8292,45.9699,45.8292,45.9611,60000.0
2013-07-01 15:00:00,52.29,52.42,52.27,52.39,113200.0,45.9699,46.0842,45.9523,46.0578,113200.0
2013-07-01 15:10:00,52.4,52.4,52.26,52.32,101100.0,46.0666,46.0666,45.9435,45.9963,101100.0
2013-07-01 15:20:00,52.32,52.33,52.2,52.2,70900.0,45.9963,46.0051,45.8908,45.8908,70900.0
2013-07-01 15:30:00,52.2,52.34,52.19,52.32,181100.0,45.8908,46.0139,45.882,45.9963,181100.0
2013-07-01 15:40:00,52.31,52.38,52.22,52.31,172800.0,45.9875,46.049,45.9084,45.9875,172800.0
2013-07-01 15:50:00,52.31,52.48,52.31,52.42,325600.0,45.9875,46.1369,45.9875,46.0842,325600.0
2013-07-02 09:30:00,52.19,52.43,52.12,52.17,83500.0,45.882,46.093,45.8205,45.8644,83500.0
2013-07-02 09:40:00,52.17,52.17,51.98,52.05,68400.0,45.8644,45.8644,45.6974,45.7589,68400.0
2013-07-02 09:50:00,52.05,52.15,51.84,51.87,82700.0,45.7589,45.8468,45.5743,45.6007,82700.0
2013-07-02 10:00:00,51.85,52.0,51.75,51.96,64500.0,45.5831,45.715,45.4952,45.6798,64500.0
2013-07-02 10:10:00,51.96,51.99,51.86,51.99,37600.0,45.6798,45.7062,45.5919,45.7062,37600.0
2013-07-02 10:20:00,51.97,52.08,51.9,51.9,73600.0,45.6886,45.7853,45.627,45.627,73600.0
2013-07-02 10:30:00,51.91,51.97,51.79,51.86,64900.0,45.6358,45.6886,45.5303,45.5919,64900.0
2013-07-02 10:40:00,51.87,51.94,51.82,51.9,57800.0,45.6007,45.6622,45.5567,45.627,57800.0
2013-07-02 10:50:00,51.9,51.92,51.82,51.85,51300.0,45.627,45.6446,45.5567,45.5831,51300.0
2013-07-02 11:00:00,51.84,52.0,51.84,51.97,46800.0,45.5743,45.715,45.5743,45.6886,46800.0
2013-07-02 11:10:00,51.96,52.07,51.89,52.02,39700.0,45.6798,45.7765,45.6183,45.7325,39700.0
2013-07-02 11:20:00,52.02,52.03,51.95,52.0,46600.0,45.7325,45.7413,45.671,45.715,46600.0
2013-07-02 11:30:00,51.99,52.05,51.96,51.98,33500.0,45.7062,45.7589,45.6798,45.6974,33500.0
2013-07-02 11:40:00,51.97,52.06,51.93,52.03,35900.0,45.6886,45.7677,45.6534,45.7413,35900.0
2013-07-02 11:50:00,52.03,52.08,51.95,51.98,25900.0,45.7413,45.7853,45.671,45.6974,25900.0
2013-07-02 12:00:00,51.97,52.1,51.95,52.02,31300.0,45.6886,45.8029,45.671,45.7325,31300.0
2013-07-02 12:10:00,52.0,52.02,51.91,51.96,22300.0,45.715,45.7325,45.6358,45.6798,22300.0
2013-07-02 12:20:00,51.97,52.0,51.92,51.97,20000.0,45.6886,45.715,45.6446,45.6886,20000.0
2013-07-02 12:30:00,51.98,51.98,51.92,51.97,24200.0,45.6974,45.6974,45.6446,45.6886,24200.0
2013-07-02 12:40:00,51.97,51.98,51.85,51.94,36600.0,45.6886,45.6974,45.5831,45.6622,36600.0
2013-07-02 12:50:00,51.95,52.09,51.94,52.09,15700.0,45.671,45.7941,45.6622,45.7941,15700.0
2013-07-02 13:00:00,52.09,52.09,51.94,52.02,26100.0,45.7941,45.7941,45.6622,45.7325,26100.0
2013-07-02 13:10:00,52.02,52.04,51.92,52.02,28400.0,45.7325,45.7501,45.6446,45.7325,28400.0
2013-07-02 13:20:00,52.01,52.02,51.89,51.89,17900.0,45.7237,45.7325,45.6183,45.6183,17900.0
2013-07-02 13:30:00,51.88,51.98,51.86,51.88,33200.0,45.6095,45.6974,45.5919,45.6095,33200.0
2013-07-02 13:40:00,51.88,51.88,51.79,51.83,22800.0,45.6095,45.6095,45.5303,45.5655,22800.0
2013-07-02 13:50:00,51.84,51.92,51.83,51.85,25600.0,45.5743,45.6446,45.5655,45.5831,25600.0
2013-07-02 14:00:00,51.85,51.85,51.73,51.73,35100.0,45.5831,45.5831,45.4776,45.4776,35100.0
2013-07-02 14:10:00,51.73,51.73,51.53,51.61,44500.0,45.4776,45.4776,45.3018,45.3721,44500.0
2013-07-02 14:20:00,51.6,51.61,51.5,51.57,50800.0,45.3633,45.3721,45.2754,45.3369,50800.0
2013-07-02 14:30:00,51.57,51.59,51.43,51.45,142100.0,45.3369,45.3545,45.2139,45.2314,142100.0
2013-07-02 14:40:00,51.45,51.51,51.32,51.37,135200.0,45.2314,45.2842,45.1171,45.1611,135200.0
2013-07-02 14:50:00,51.36,51.43,51.28,51.36,132700.0,45.1523,45.2139,45.082,45.1523,132700.0
2013-07-02 15:00:00,51.37,51.37,51.26,51.27,72900.0,45.1611,45.1611,45.0644,45.0732,72900.0
2013-07-02 15:10:00,51.28,51.32,51.26,51.28,151700.0,45.082,45.1171,45.0644,45.082,151700.0
2013-07-02 15:20:00,51.29,51.3,51.23,51.29,52400.0,45.0908,45.0996,45.038,45.0908,52400.0
2013-07-02 15:30:00,51.29,51.38,51.23,51.33,93500.0,45.0908,45.1699,45.038,45.1259,93500.0
2013-07-02 15:40:00,51.34,51.41,51.29,51.29,144200.0,45.1347,45.1963,45.0908,45.0908,144200.0
2013-07-02 15:50:00,51.3,51.48,51.29,51.36,251200.0,45.0996,45.2578,45.0908,45.1523,251200.0
2013-07-03 09:30:00,51.21,51.28,50.87,51.01,79600.0,45.0204,45.082,44.7215,44.8446,79600.0
2013-07-03 09:40:00,51.01,51.25,51.01,51.03,53700.0,44.8446,45.0556,44.8446,44.8622,53700.0
2013-07-03 09:50:00,51.03,51.21,50.96,50.99,40700.0,44.8622,45.0204,44.8007,44.827,40700.0
2013-07-03 10:00:00,50.99,51.05,50.84,50.93,164000.0,44.827,44.8798,44.6952,44.7743,164000.0
2013-07-03 10:10:00,50.92,50.93,50.72,50.77,74100.0,44.7655,44.7743,44.5897,44.6336,74100.0
2013-07-03 10:20:00,50.77,50.79,50.53,50.6,92600.0,44.6336,44.6512,44.4226,44.4842,92600.0
2013-07-03 10:30:00,50.59,50.78,50.57,50.66,95600.0,44.4754,44.6424,44.4578,44.5369,95600.0
2013-07-03 10:40:00,50.66,50.72,50.62,50.66,84800.0,44.5369,44.5897,44.5018,44.5369,84800.0
2013-07-03 10:50:00,50.67,50.95,50.64,50.9,99700.0,44.5457,44.7919,44.5193,44.7479,99700.0
2013-07-03 11:00:00,50.9,50.92,50.75,50.76,68000.0,44.7479,44.7655,44.616,44.6248,68000.0
2013-07-03 11:10:00,50.78,51.04,50.78,51.02,109700.0,44.6424,44.871,44.6424,44.8534,109700.0
2013-07-03 11:20:00,51.0,51.18,51.0,51.16,30100.0,44.8358,44.9941,44.8358,44.9765,30100.0
2013-07-03 11:30:00,51.16,51.19,51.02,51.05,32300.0,44.9765,45.0029,44.8534,44.8798,32300.0
2013-07-03 11:40:00,51.07,51.07,50.96,50.99,28600.0,44.8974,44.8974,44.8007,44.827,28600.0
2013-07-03 11:50:00,50.99,51.04,50.98,51.01,77800.0,44.827,44.871,44.8182,44.8446,77800.0
2013-07-03 12:00:00,51.02,51.09,50.96,51.04,67700.0,44.8534,44.9149,44.8007,44.871,67700.0
2013-07-03 12:10:00,51.04,51.25,50.96,51.25,91400.0,44.871,45.0556,44.8007,45.0556,91400.0
2013-07-03 12:20:00,51.25,51.39,51.25,51.36,37900.0,45.0556,45.1787,45.0556,45.1523,37900.0
2013-07-03 12:30:00,51.36,51.36,51.12,51.13,53400.0,45.1523,45.1523,44.9413,44.9501,53400.0
2013-07-03 12:40:00,51.13,51.16,50.84,50.89,137800.0,44.9501,44.9765,44.6952,44.7391,137800.0
2013-07-03 12:50:00,50.86,51.14,50.86,51.13,180600.0,44.7127,44.9589,44.7127,44.9501,180600.0
2013-07-05 09:30:00,51.46,51.8,51.46,51.69,65800.0,45.2402,45.5391,45.2402,45.4424,65800.0
2013-07-05 09:40:00,51.69,51.7,51.46,51.64,45500.0,45.4424,45.4512,45.2402,45.3985,45500.0
2013-07-05 09:50:00,51.65,51.65,51.28,51.31,23900.0,45.4073,45.4073,45.082,45.1084,23900.0
2013-07-05 10:00:00,51.35,51.62,51.32,51.59,31200.0,45.1435,45.3809,45.1171,45.3545,31200.0
2013-07-05 10:10:00,51.58,51.58,51.34,51.45,27700.0,45.3457,45.3457,45.1347,45.2314,27700.0
2013-07-05 10:20:00,51.43,51.43,51.28,51.37,30800.0,45.2139,45.2139,45.082,45.1611,30800.0
2013-07-05 10:30:00,51.38,51.45,51.26,51.31,21600.0,45.1699,45.2314,45.0644,45.1084,21600.0
2013-07-05 10:40:00,51.3,51.58,51.29,51.47,29300.0,45.0996,45.3457,45.0908,45.249,29300.0
2013-07-05 10:50:00,51.48,51.5,51.37,51.47,61800.0,45.2578,45.2754,45.1611,45.249,61800.0
2013-07-05 11:00:00,51.48,51.53,51.39,51.43,20100.0,45.2578,45.3018,45.1787,45.2139,20100.0
2013-07-05 11:10:00,51.44,51.59,51.44,51.51,28700.0,45.2226,45.3545,45.2226,45.2842,28700.0
2013-07-05 11:20:00,51.51,51.66,51.45,51.46,18800.0,45.2842,45.4161,45.2314,45.2402,18800.0
2013-07-05 11:30:00,51.44,51.49,51.35,51.45,13900.0,45.2226,45.2666,45.1435,45.2314,13900.0
2013-07-05 11:40:00,51.46,51.5,51.45,51.46,14300.0,45.2402,45.2754,45.2314,45.2402,14300.0
2013-07-05 11:50:00,51.47,51.65,51.47,51.64,12700.0,45.249,45.4073,45.249,45.3985,12700.0
2013-07-05 12:00:00,51.64,51.67,51.53,51.64,61700.0,45.3985,45.4248,45.3018,45.3985,61700.0
2013-07-05 12:10:00,51.63,51.73,51.6,51.72,53300.0,45.3897,45.4776,45.3633,45.4688,53300.0
2013-07-05 12:20:00,51.73,51.74,51.63,51.64,18300.0,45.4776,45.4864,45.3897,45.3985,18300.0
2013-07-05 12:30:00,51.64,51.67,51.57,51.57,14500.0,45.3985,45.4248,45.3369,45.3369,14500.0
2013-07-05 12:40:00,51.57,51.64,51.48,51.63,70100.0,45.3369,45.3985,45.2578,45.3897,70100.0
2013-07-05 12:50:00,51.63,51.66,51.59,51.66,18500.0,45.3897,45.4161,45.3545,45.4161,18500.0
2013-07-05 13:00:00,51.66,51.69,51.56,51.63,27600.0,45.4161,45.4424,45.3281,45.3897,27600.0
2013-07-05 13:10:00,51.64,51.73,51.61,51.72,20700.0,45.3985,45.4776,45.3721,45.4688,20700.0
2013-07-05 13:20:00,51.72,51.8,51.72,51.75,16900.0,45.4688,45.5391,45.4688,45.4952,16900.0
2013-07-05 13:30:00,51.74,51.75,51.58,51.59,32700.0,45.4864,45.4952,45.3457,45.3545,32700.0
2013-07-05 13:40:00,51.6,51.67,51.59,51.64,10000.0,45.3633,45.4248,45.3545,45.3985,10000.0
2013-07-05 13:50:00,51.64,51.69,51.61,51.68,59600.0,45.3985,45.4424,45.3721,45.4336,59600.0
2013-07-05 14:00:00,51.69,51.72,51.65,51.7,40100.0,45.4424,45.4688,45.4073,45.4512,40100.0
2013-07-05 14:10:00,51.72,51.79,51.67,51.77,28000.0,45.4688,45.5303,45.4248,45.5128,28000.0
2013-07-05 14:20:00,51.78,51.96,51.78,51.96,30400.0,45.5215,45.6798,45.5215,45.6798,30400.0
2013-07-05 14:30:00,51.95,52.01,51.93,51.99,30200.0,45.671,45.7237,45.6534,45.7062,30200.0
2013-07-05 14:40:00,51.99,52.01,51.92,51.94,21300.0,45.7062,45.7237,45.6446,45.6622,21300.0
2013-07-05 14:50:00,51.94,51.98,51.93,51.93,21400.0,45.6622,45.6974,45.6534,45.6534,21400.0
2013-07-05 15:00:00,51.94,51.95,51.9,51.92,25500.0,45.6622,45.671,45.627,45.6446,25500.0
2013-07-05 15:10:00,51.92,51.94,51.87,51.88,76100.0,45.6446,45.6622,45.6007,45.6095,76100.0
2013-07-05 15:20:00,51.88,51.88,51.72,51.81,33600.0,45.6095,45.6095,45.4688,45.5479,33600.0
2013-07-05 15:30:00,51.81,51.87,51.8,51.87,67100.0,45.5479,45.6007,45.5391,45.6007,67100.0
2013-07-05 15:40:00,51.87,51.96,51.85,51.95,145200.0,45.6007,45.6798,45.5831,45.671,145200.0
2013-07-05 15:50:00,51.94,52.05,51.91,52.03,203400.0,45.6622,45.7589,45.6358,45.7413,203400.0
2013-07-08 09:30:00,52.0,52.01,51.49,51.65,136600.0,45.715,45.7237,45.2666,45.4073,136600.0
2013-07-08 09:40:00,51.63,51.64,51.51,51.58,65800.0,45.3897,45.3985,45.2842,45.3457,65800.0
2013-07-08 09:50:00,51.57,51.69,51.55,51.67,29100.0,45.3369,45.4424,45.3193,45.4248,29100.0
2013-07-08 10:00:00,51.68,51.75,51.61,51.71,135900.0,45.4336,45.4952,45.3721,45.46,135900.0
2013-07-08 10:10:00,51.71,51.78,51.7,51.74,74700.0,45.46,45.5215,45.4512,45.4864,74700.0
2013-07-08 10:20:00,51.74,51.79,51.7,51.79,139300.0,45.4864,45.5303,45.4512,45.5303,139300.0
2013-07-08 10:30:00,51.79,51.94,51.79,51.86,76600.0,45.5303,45.6622,45.5303,45.5919,76600.0
2013-07-08 10:40:00,51.86,51.96,51.8,51.94,180400.0,45.5919,45.6798,45.5391,45.6622,180400.0
2013-07-08 10:50:00,51.95,52.05,51.93,52.02,46800.0,45.671,45.7589,45.6534,45.7325,46800.0
2013-07-08 11:00:00,52.02,52.19,52.02,52.13,53600.0,45.7325,45.882,45.7325,45.8292,53600.0
2013-07-08 11:10:00,52.14,52.14,52.01,52.02,62500.0,45.838,45.838,45.7237,45.7325,62500.0
2013-07-08 11:20:00,52.03,52.05,51.95,52.04,43600.0,45.7413,45.7589,45.671,45.7501,43600.0
2013-07-08 11:30:00,52.03,52.12,52.03,52.08,98500.0,45.7413,45.8205,45.7413,45.7853,98500.0
2013-07-08 11:40:00,52.09,52.15,52.08,52.09,27000.0,45.7941,45.8468,45.7853,45.7941,27000.0
2013-07-08 11:50:00,52.09,52.09,52.05,52.05,23400.0,45.7941,45.7941,45.7589,45.7589,23400.0
2013-07-08 12:00:00,52.05,52.14,52.05,52.14,25500.0,45.7589,45.838,45.7589,45.838,25500.0
2013-07-08 12:10:00,52.13,52.22,52.13,52.22,42500.0,45.8292,45.9084,45.8292,45.9084,42500.0
2013-07-08 12:20:00,52.21,52.25,52.19,52.19,26500.0,45.8996,45.9347,45.882,45.882,26500.0
2013-07-08 12:30:00,52.2,52.36,52.19,52.34,25900.0,45.8908,46.0314,45.882,46.0139,25900.0
2013-07-08 12:40:00,52.34,52.36,52.21,52.23,18200.0,46.0139,46.0314,45.8996,45.9172,18200.0
2013-07-08 12:50:00,52.23,52.24,52.16,52.17,19600.0,45.9172,45.9259,45.8556,45.8644,19600.0
2013-07-08 13:00:00,52.17,52.21,52.14,52.16,27200.0,45.8644,45.8996,45.838,45.8556,27200.0
2013-07-08 13:10:00,52.16,52.17,52.02,52.05,40600.0,45.8556,45.8644,45.7325,45.7589,40600.0
2013-07-08 13:20:00,52.05,52.06,51.96,52.02,48500.0,45.7589,45.7677,45.6798,45.7325,48500.0
2013-07-08 13:30:00,52.02,52.12,52.02,52.12,41600.0,45.7325,45.8205,45.7325,45.8205,41600.0
2013-07-08 13:40:00,52.12,52.23,52.12,52.21,38100.0,45.8205,45.9172,45.8205,45.8996,38100.0
2013-07-08 13:50:00,52.2,52.2,52.12,52.12,25900.0,45.8908,45.8908,45.8205,45.8205,25900.0
2013-07-08 14:00:00,52.13,52.13,52.02,52.04,39200.0,45.8292,45.8292,45.7325,45.7501,39200.0
2013-07-08 14:10:00,52.04,52.1,52.04,52.09,22800.0,45.7501,45.8029,45.7501,45.7941,22800.0
2013-07-08 14:20:00,52.1,52.13,52.09,52.11,26200.0,45.8029,45.8292,45.7941,45.8117,26200.0
2013-07-08 14:30:00,52.11,52.14,52.1,52.13,15900.0,45.8117,45.838,45.8029,45.8292,15900.0
2013-07-08 14:40:00,52.13,52.19,52.12,52.14,18300.0,45.8292,45.882,45.8205,45.838,18300.0
2013-07-08 14:50:00,52.14,52.23,52.14,52.22,30600.0,45.838,45.9172,45.838,45.9084,30600.0
2013-07-08 15:00:00,52.21,52.24,52.15,52.23,31900.0,45.8996,45.9259,45.8468,45.9172,31900.0
2013-07-08 15:10:00,52.24,52.26,52.15,52.15,53500.0,45.9259,45.9435,45.8468,45.8468,53500.0
2013-07-08 15:20:00,52.14,52.15,52.1,52.1,33600.0,45.838,45.8468,45.8029,45.8029,33600.0
2013-07-08 15:30:00,52.11,52.16,52.05,52.05,47000.0,45.8117,45.8556,45.7589,45.7589,47000.0
2013-07-08 15:40:00,52.04,52.09,52.0,52.09,64000.0,45.7501,45.7941,45.715,45.7941,64000.0
2013-07-08 15:50:00,52.1,52.15,52.04,52.14,184500.0,45.8029,45.8468,45.7501,45.838,184500.0
2013-07-09 09:30:00,52.32,52.81,52.32,52.75,54500.0,45.9963,46.4271,45.9963,46.3743,54500.0
2013-07-09 09:40:00,52.74,52.8,52.57,52.71,28200.0,46.3655,46.4183,46.2161,46.3391,28200.0
2013-07-09 09:50:00,52.72,52.76,52.66,52.71,18700.0,46.3479,46.3831,46.2952,46.3391,18700.0
2013-07-09 10:00:00,52.7,52.7,52.54,52.66,34300.0,46.3304,46.3304,46.1897,46.2952,34300.0
2013-07-09 10:10:00,52.67,52.82,52.66,52.71,30000.0,46.304,46.4358,46.2952,46.3391,30000.0
2013-07-09 10:20:00,52.72,52.76,52.46,52.47,58000.0,46.3479,46.3831,46.1194,46.1282,58000.0
2013-07-09 10:30:00,52.48,52.49,52.31,52.33,38500.0,46.1369,46.1457,45.9875,46.0051,38500.0
2013-07-09 10:40:00,52.32,52.38,52.22,52.22,70800.0,45.9963,46.049,45.9084,45.9084,70800.0
2013-07-09 10:50:00,52.22,52.37,52.22,52.37,35500.0,45.9084,46.0402,45.9084,46.0402,35500.0
2013-07-09 11:00:00,52.37,52.38,52.28,52.38,28500.0,46.0402,46.049,45.9611,46.049,28500.0
2013-07-09 11:10:00,52.39,52.45,52.37,52.42,17500.0,46.0578,46.1106,46.0402,46.0842,17500.0
2013-07-09 11:20:00,52.42,52.43,52.27,52.31,29700.0,46.0842,46.093,45.9523,45.9875,29700.0
2013-07-09 11:30:00,52.3,52.38,52.23,52.26,36800.0,45.9787,46.049,45.9172,45.9435,36800.0
2013-07-09 11:40:00,52.27,52.36,52.22,52.23,22400.0,45.9523,46.0314,45.9084,45.9172,22400.0
2013-07-09 11:50:00,52.23,52.23,52.0,52.11,74400.0,45.9172,45.9172,45.715,45.8117,74400.0
2013-07-09 12:00:00,52.11,52.15,52.04,52.14,39700.0,45.8117,45.8468,45.7501,45.838,39700.0
2013-07-09 12:10:00,52.16,52.19,52.09,52.09,30200.0,45.8556,45.882,45.7941,45.7941,30200.0
2013-07-09 12:20:00,52.1,52.19,52.05,52.19,42300.0,45.8029,45.882,45.7589,45.882,42300.0
2013-07-09 12:30:00,52.19,52.27,52.18,52.27,58900.0,45.882,45.9523,45.8732,45.9523,58900.0
2013-07-09 12:40:00,52.27,52.29,52.19,52.21,43600.0,45.9523,45.9699,45.882,45.8996,43600.0
2013-07-09 12:50:00,52.2,52.22,52.16,52.16,28000.0,45.8908,45.9084,45.8556,45.8556,28000.0
2013-07-09 13:00:00,52.16,52.18,52.04,52.04,51800.0,45.8556,45.8732,45.7501,45.7501,51800.0
2013-07-09 13:10:00,52.04,52.05,52.0,52.01,30900.0,45.7501,45.7589,45.715,45.7237,30900.0
2013-07-09 13:20:00,52.01,52.02,51.94,51.95,31400.0,45.7237,45.7325,45.6622,45.671,31400.0
2013-07-09 13:30:00,51.95,51.99,51.88,51.95,75400.0,45.671,45.7062,45.6095,45.671,75400.0
2013-07-09 13:40:00,51.95,52.02,51.9,52.01,33200.0,45.671,45.7325,45.627,45.7237,33200.0
2013-07-09 13:50:00,52.0,52.01,51.94,51.95,52100.0,45.715,45.7237,45.6622,45.671,52100.0
2013-07-09 14:00:00,51.95,52.09,51.94,52.06,83800.0,45.671,45.7941,45.6622,45.7677,83800.0
2013-07-09 14:10:00,52.06,52.16,52.05,52.07,43100.0,45.7677,45.8556,45.7589,45.7765,43100.0
2013-07-09 14:20:00,52.08,52.12,52.03,52.12,36600.0,45.7853,45.8205,45.7413,45.8205,36600.0
2013-07-09 14:30:00,52.12,52.12,52.09,52.11,36600.0,45.8205,45.8205,45.7941,45.8117,36600.0
2013-07-09 14:40:00,52.12,52.18,52.1,52.11,36700.0,45.8205,45.8732,45.8029,45.8117,36700.0
2013-07-09 14:50:00,52.11,52.12,52.04,52.12,32300.0,45.8117,45.8205,45.7501,45.8205,32300.0
2013-07-09 15:00:00,52.11,52.13,52.05,52.06,53400.0,45.8117,45.8292,45.7589,45.7677,53400.0
2013-07-09 15:10:00,52.07,52.12,52.03,52.06,48700.0,45.7765,45.8205,45.7413,45.7677,48700.0
2013-07-09 15:20:00,52.07,52.11,52.06,52.08,36500.0,45.7765,45.8117,45.7677,45.7853,36500.0
2013-07-09 15:30:00,52.08,52.11,52.01,52.03,96500.0,45.7853,45.8117,45.7237,45.7413,96500.0
2013-07-09 15:40:00,52.03,52.04,51.83,51.89,159400.0,45.7413,45.7501,45.5655,45.6183,159400.0
2013-07-09 15:50:00,51.89,51.9,51.77,51.8,289800.0,45.6183,45.627,45.5128,45.5391,289800.0
2013-07-10 09:30:00,52.92,53.23,52.83,53.06,478400.0,46.5238,46.7963,46.4446,46.6468,478400.0
2013-07-10 09:40:00,53.05,53.17,52.93,53.1,264900.0,46.638,46.7435,46.5326,46.682,264900.0
2013-07-10 09:50:00,53.1,53.68,53.08,53.66,323400.0,46.682,47.1919,46.6644,47.1743,323400.0
2013-07-10 10:00:00,53.63,53.75,53.29,53.31,312000.0,47.1479,47.2534,46.849,46.8666,312000.0
2013-07-10 10:10:00,53.3,53.74,53.3,53.74,147600.0,46.8578,47.2447,46.8578,47.2447,147600.0
2013-07-10 10:20:00,53.72,53.79,53.41,53.55,196000.0,47.2271,47.2886,46.9545,47.0776,196000.0
2013-07-10 10:30:00,53.54,53.6,53.43,53.56,65800.0,47.0688,47.1216,46.9721,47.0864,65800.0
2013-07-10 10:40:00,53.57,53.65,53.38,53.63,117700.0,47.0952,47.1655,46.9282,47.1479,117700.0
2013-07-10 10:50:00,53.62,53.65,53.4,53.48,48300.0,47.1392,47.1655,46.9457,47.0161,48300.0
2013-07-10 11:00:00,53.47,53.6,53.43,53.5,90100.0,47.0073,47.1216,46.9721,47.0337,90100.0
2013-07-10 11:10:00,53.49,53.55,53.31,53.39,97400.0,47.0249,47.0776,46.8666,46.937,97400.0
2013-07-10 11:20:00,53.4,53.46,53.36,53.36,43300.0,46.9457,46.9985,46.9106,46.9106,43300.0
2013-07-10 11:30:00,53.36,53.48,53.35,53.39,54100.0,46.9106,47.0161,46.9018,46.937,54100.0
2013-07-10 11:40:00,53.38,53.41,53.35,53.41,26000.0,46.9282,46.9545,46.9018,46.9545,26000.0
2013-07-10 11:50:00,53.41,53.53,53.35,53.5,74200.0,46.9545,47.06,46.9018,47.0337,74200.0
2013-07-10 12:00:00,53.49,53.74,53.49,53.69,95900.0,47.0249,47.2447,47.0249,47.2007,95900.0
2013-07-10 12:10:00,53.69,54.16,53.65,54.15,195600.0,47.2007,47.6139,47.1655,47.6051,195600.0
2013-07-10 12:20:00,54.15,54.23,54.07,54.07,79800.0,47.6051,47.6754,47.5348,47.5348,79800.0
2013-07-10 12:30:00,54.08,54.14,53.97,54.03,125100.0,47.5436,47.5963,47.4469,47.4996,125100.0
2013-07-10 12:40:00,54.03,54.25,53.98,54.23,73800.0,47.4996,47.693,47.4556,47.6754,73800.0
2013-07-10 12:50:00,54.23,54.26,54.15,54.16,175200.0,47.6754,47.7018,47.6051,47.6139,175200.0
2013-07-10 13:00:00,54.16,54.24,54.11,54.14,84800.0,47.6139,47.6842,47.5699,47.5963,84800.0
2013-07-10 13:10:00,54.13,54.16,54.05,54.08,62400.0,47.5875,47.6139,47.5172,47.5436,62400.0
2013-07-10 13:20:00,54.08,54.08,53.96,54.0,134000.0,47.5436,47.5436,47.4381,47.4732,134000.0
2013-07-10 13:30:00,53.99,54.06,53.98,54.05,44000.0,47.4644,47.526,47.4556,47.5172,44000.0
2013-07-10 13:40:00,54.07,54.21,54.06,54.18,42900.0,47.5348,47.6578,47.526,47.6315,42900.0
2013-07-10 13:50:00,54.18,54.19,54.16,54.17,33500.0,47.6315,47.6403,47.6139,47.6227,33500.0
2013-07-10 14:00:00,54.18,54.39,54.13,54.31,135000.0,47.6315,47.8161,47.5875,47.7458,135000.0
2013-07-10 14:10:00,54.31,54.52,54.3,54.44,83700.0,47.7458,47.9304,47.737,47.86,83700.0
2013-07-10 14:20:00,54.44,54.55,54.44,54.49,92900.0,47.86,47.9567,47.86,47.904,92900.0
2013-07-10 14:30:00,54.47,54.55,54.41,54.45,107200.0,47.8864,47.9567,47.8337,47.8688,107200.0
2013-07-10 14:40:00,54.45,54.64,54.42,54.48,246000.0,47.8688,48.0359,47.8425,47.8952,246000.0
2013-07-10 14:50:00,54.48,54.67,54.34,54.44,382200.0,47.8952,48.0622,47.7721,47.86,382200.0
2013-07-10 15:00:00,54.43,54.72,54.37,54.7,163900.0,47.8513,48.1062,47.7985,48.0886,163900.0
2013-07-10 15:10:00,54.69,55.01,54.58,55.01,244500.0,48.0798,48.3611,47.9831,48.3611,244500.0
2013-07-10 15:20:00,55.01,55.01,54.62,54.86,503200.0,48.3611,48.3611,48.0183,48.2293,503200.0
2013-07-10 15:30:00,54.85,54.92,54.68,54.74,367700.0,48.2205,48.282,48.071,48.1238,367700.0
2013-07-10 15:40:00,54.73,54.96,54.73,54.96,428100.0,48.115,48.3172,48.115,48.3172,428100.0
2013-07-10 15:50:00,54.96,54.99,54.74,54.82,1018000.0,48.3172,48.3436,48.1238,48.1941,1018000.0
2013-07-11 09:30:00,55.05,55.21,54.58,55.0,261100.0,48.3963,48.537,47.9831,48.3524,261100.0
2013-07-11 09:40:00,55.0,55.16,54.68,54.8,244300.0,48.3524,48.493,48.071,48.1765,244300.0
2013-07-11 09:50:00,54.8,54.87,54.75,54.83,202500.0,48.1765,48.2381,48.1326,48.2029,202500.0
2013-07-11 10:00:00,54.82,55.0,54.82,55.0,239200.0,48.1941,48.3524,48.1941,48.3524,239200.0
2013-07-11 10:10:00,55.01,55.09,54.89,54.99,69500.0,48.3611,48.4315,48.2557,48.3436,69500.0
2013-07-11 10:20:00,54.98,54.99,54.88,54.99,103700.0,48.3348,48.3436,48.2469,48.3436,103700.0
2013-07-11 10:30:00,54.99,55.01,54.89,54.9,62500.0,48.3436,48.3611,48.2557,48.2644,62500.0
2013-07-11 10:40:00,54.9,55.0,54.85,54.97,59400.0,48.2644,48.3524,48.2205,48.326,59400.0
2013-07-11 10:50:00,54.97,55.01,54.94,54.96,91500.0,48.326,48.3611,48.2996,48.3172,91500.0
2013-07-11 11:00:00,54.97,55.14,54.91,55.03,155600.0,48.326,48.4754,48.2732,48.3787,155600.0
2013-07-11 11:10:00,55.03,55.05,55.0,55.02,76400.0,48.3787,48.3963,48.3524,48.3699,76400.0
2013-07-11 11:20:00,55.01,55.16,55.0,55.07,33500.0,48.3611,48.493,48.3524,48.4139,33500.0
2013-07-11 11:30:00,55.09,55.11,54.99,55.0,43000.0,48.4315,48.4491,48.3436,48.3524,43000.0
2013-07-11 11:40:00,55.0,55.13,54.99,55.12,62700.0,48.3524,48.4666,48.3436,48.4579,62700.0
2013-07-11 11:50:00,55.11,55.13,55.09,55.12,36700.0,48.4491,48.4666,48.4315,48.4579,36700.0
2013-07-11 12:00:00,55.11,55.18,55.09,55.11,32500.0,48.4491,48.5106,48.4315,48.4491,32500.0
2013-07-11 12:10:00,55.11,55.17,55.11,55.16,28400.0,48.4491,48.5018,48.4491,48.493,28400.0
2013-07-11 12:20:00,55.15,55.19,55.14,55.18,42400.0,48.4842,48.5194,48.4754,48.5106,42400.0
2013-07-11 12:30:00,55.19,55.22,55.14,55.15,50200.0,48.5194,48.5458,48.4754,48.4842,50200.0
2013-07-11 12:40:00,55.15,55.25,55.15,55.23,42200.0,48.4842,48.5721,48.4842,48.5546,42200.0
2013-07-11 12:50:00,55.24,55.36,55.22,55.34,60400.0,48.5634,48.6688,48.5458,48.6513,60400.0
2013-07-11 13:00:00,55.34,55.41,55.32,55.33,32800.0,48.6513,48.7128,48.6337,48.6425,32800.0
2013-07-11 13:10:00,55.34,55.44,55.34,55.42,93800.0,48.6513,48.7392,48.6513,48.7216,93800.0
2013-07-11 13:20:00,55.43,55.47,55.41,55.45,38700.0,48.7304,48.7656,48.7128,48.748,38700.0
2013-07-11 13:30:00,55.45,55.47,55.43,55.47,45100.0,48.748,48.7656,48.7304,48.7656,45100.0
2013-07-11 13:40:00,55.47,55.57,55.46,55.52,70300.0,48.7656,48.8535,48.7568,48.8095,70300.0
2013-07-11 13:50:00,55.53,55.62,55.5,55.61,57500.0,48.8183,48.8974,48.7919,48.8886,57500.0
2013-07-11 14:00:00,55.62,55.7,55.59,55.68,58500.0,48.8974,48.9678,48.871,48.9502,58500.0
2013-07-11 14:10:00,55.68,55.78,55.59,55.76,104300.0,48.9502,49.0381,48.871,49.0205,104300.0
2013-07-11 14:20:00,55.77,55.77,55.61,55.64,79500.0,49.0293,49.0293,48.8886,48.915,79500.0
2013-07-11 14:30:00,55.64,55.75,55.62,55.69,208300.0,48.915,49.0117,48.8974,48.959,208300.0
2013-07-11 14:40:00,55.69,55.8,55.63,55.7,128000.0,48.959,49.0557,48.9062,48.9678,128000.0
2013-07-11 14:50:00,55.7,55.71,55.49,55.51,97700.0,48.9678,48.9765,48.7831,48.8007,97700.0
2013-07-11 15:00:00,55.5,55.59,55.44,55.44,91100.0,48.7919,48.871,48.7392,48.7392,91100.0
2013-07-11 15:10:00,55.45,55.55,55.45,55.5,71900.0,48.748,48.8359,48.748,48.7919,71900.0
2013-07-11 15:20:00,55.5,55.6,55.5,55.57,99400.0,48.7919,48.8798,48.7919,48.8535,99400.0
2013-07-11 15:30:00,55.58,55.66,55.57,55.6,182100.0,48.8623,48.9326,48.8535,48.8798,182100.0
2013-07-11 15:40:00,55.6,55.71,55.57,55.62,156800.0,48.8798,48.9765,48.8535,48.8974,156800.0
2013-07-11 15:50:00,55.61,55.79,55.55,55.66,299900.0,48.8886,49.0469,48.8359,48.9326,299900.0
2013-07-12 09:30:00,54.1,54.4,53.91,54.39,1077500.0,47.5611,47.8249,47.3941,47.8161,1077500.0
2013-07-12 09:40:00,54.38,54.4,54.08,54.13,263500.0,47.8073,47.8249,47.5436,47.5875,263500.0
2013-07-12 09:50:00,54.14,54.3,54.0,54.09,207900.0,47.5963,47.737,47.4732,47.5523,207900.0
2013-07-12 10:00:00,54.09,54.16,53.86,53.87,155900.0,47.5523,47.6139,47.3501,47.3589,155900.0
2013-07-12 10:10:00,53.87,54.15,53.86,54.09,327100.0,47.3589,47.6051,47.3501,47.5523,327100.0
2013-07-12 10:20:00,54.09,54.17,54.05,54.15,114000.0,47.5523,47.6227,47.5172,47.6051,114000.0
2013-07-12 10:30:00,54.15,54.16,54.04,54.07,100000.0,47.6051,47.6139,47.5084,47.5348,100000.0
2013-07-12 10:40:00,54.07,54.12,54.03,54.06,91900.0,47.5348,47.5787,47.4996,47.526,91900.0
2013-07-12 10:50:00,54.05,54.12,53.95,54.07,163100.0,47.5172,47.5787,47.4293,47.5348,163100.0
2013-07-12 11:00:00,54.07,54.1,53.92,53.99,99000.0,47.5348,47.5611,47.4029,47.4644,99000.0
2013-07-12 11:10:00,53.99,54.02,53.95,54.0,132000.0,47.4644,47.4908,47.4293,47.4732,132000.0
2013-07-12 11:20:00,54.0,54.01,53.75,53.76,175700.0,47.4732,47.482,47.2534,47.2622,175700.0
2013-07-12 11:30:00,53.76,53.93,53.75,53.86,137400.0,47.2622,47.4117,47.2534,47.3501,137400.0
2013-07-12 11:40:00,53.85,53.87,53.57,53.59,153800.0,47.3414,47.3589,47.0952,47.1128,153800.0
2013-07-12 11:50:00,53.59,53.82,53.59,53.65,142400.0,47.1128,47.315,47.1128,47.1655,142400.0
2013-07-12 12:00:00,53.65,53.76,53.61,53.75,269500.0,47.1655,47.2622,47.1304,47.2534,269500.0
2013-07-12 12:10:00,53.76,53.79,53.7,53.7,58700.0,47.2622,47.2886,47.2095,47.2095,58700.0
2013-07-12 12:20:00,53.71,53.78,53.7,53.72,78700.0,47.2183,47.2798,47.2095,47.2271,78700.0
2013-07-12 12:30:00,53.72,53.78,53.63,53.76,101500.0,47.2271,47.2798,47.1479,47.2622,101500.0
2013-07-12 12:40:00,53.76,53.77,53.6,53.72,42500.0,47.2622,47.271,47.1216,47.2271,42500.0
2013-07-12 12:50:00,53.74,53.79,53.65,53.79,65300.0,47.2447,47.2886,47.1655,47.2886,65300.0
2013-07-12 13:00:00,53.78,53.86,53.68,53.68,52900.0,47.2798,47.3501,47.1919,47.1919,52900.0
2013-07-12 13:10:00,53.68,53.82,53.58,53.82,55800.0,47.1919,47.315,47.104,47.315,55800.0
2013-07-12 13:20:00,53.82,53.84,53.76,53.83,49500.0,47.315,47.3326,47.2622,47.3238,49500.0
2013-07-12 13:30:00,53.82,53.82,53.66,53.7,80800.0,47.315,47.315,47.1743,47.2095,80800.0
2013-07-12 13:40:00,53.7,53.76,53.65,53.73,69900.0,47.2095,47.2622,47.1655,47.2359,69900.0
2013-07-12 13:50:00,53.75,53.8,53.72,53.79,59100.0,47.2534,47.2974,47.2271,47.2886,59100.0
2013-07-12 14:00:00,53.78,53.84,53.72,53.75,83300.0,47.2798,47.3326,47.2271,47.2534,83300.0
2013-07-12 14:10:00,53.76,53.76,53.7,53.72,80300.0,47.2622,47.2622,47.2095,47.2271,80300.0
2013-07-12 14:20:00,53.73,53.75,53.7,53.71,71500.0,47.2359,47.2534,47.2095,47.2183,71500.0
2013-07-12 14:30:00,53.71,53.79,53.69,53.75,86500.0,47.2183,47.2886,47.2007,47.2534,86500.0
2013-07-12 14:40:00,53.73,53.77,53.69,53.74,76200.0,47.2359,47.271,47.2007,47.2447,76200.0
2013-07-12 14:50:00,53.75,53.75,53.6,53.6,91800.0,47.2534,47.2534,47.1216,47.1216,91800.0
2013-07-12 15:00:00,53.6,53.66,53.5,53.5,156800.0,47.1216,47.1743,47.0337,47.0337,156800.0
2013-07-12 15:10:00,53.5,53.61,53.5,53.59,250400.0,47.0337,47.1304,47.0337,47.1128,250400.0
2013-07-12 15:20:00,53.59,53.59,53.47,53.48,204300.0,47.1128,47.1128,47.0073,47.0161,204300.0
2013-07-12 15:30:00,53.48,53.74,53.45,53.67,314700.0,47.0161,47.2447,46.9897,47.1831,314700.0
2013-07-12 15:40:00,53.68,53.79,53.66,53.66,307400.0,47.1919,47.2886,47.1743,47.1743,307400.0
2013-07-12 15:50:00,53.67,53.8,53.61,53.73,626900.0,47.1831,47.2974,47.1304,47.2359,626900.0
2013-07-15 09:30:00,53.93,54.2,53.82,54.1,202900.0,47.4117,47.6491,47.315,47.5611,202900.0
2013-07-15 09:40:00,54.1,54.2,54.03,54.09,77300.0,47.5611,47.6491,47.4996,47.5523,77300.0
2013-07-15 09:50:00,54.05,54.06,53.85,53.85,56700.0,47.5172,47.526,47.3414,47.3414,56700.0
2013-07-15 10:00:00,53.9,53.97,53.81,53.91,45300.0,47.3853,47.4469,47.3062,47.3941,45300.0
2013-07-15 10:10:00,53.91,53.95,53.76,53.85,44600.0,47.3941,47.4293,47.2622,47.3414,44600.0
2013-07-15 10:20:00,53.84,53.97,53.83,53.89,42500.0,47.3326,47.4469,47.3238,47.3765,42500.0
2013-07-15 10:30:00,53.9,54.03,53.87,54.02,47400.0,47.3853,47.4996,47.3589,47.4908,47400.0
2013-07-15 10:40:00,54.02,54.03,53.97,53.99,30900.0,47.4908,47.4996,47.4469,47.4644,30900.0
2013-07-15 10:50:00,53.99,54.0,53.95,53.95,48100.0,47.4644,47.4732,47.4293,47.4293,48100.0
2013-07-15 11:00:00,53.95,54.02,53.89,54.02,71800.0,47.4293,47.4908,47.3765,47.4908,71800.0
2013-07-15 11:10:00,54.02,54.02,53.96,54.0,59500.0,47.4908,47.4908,47.4381,47.4732,59500.0
2013-07-15 11:20:00,54.0,54.01,53.95,53.95,65200.0,47.4732,47.482,47.4293,47.4293,65200.0
2013-07-15 11:30:00,53.95,54.02,53.95,53.98,50100.0,47.4293,47.4908,47.4293,47.4556,50100.0
2013-07-15 11:40:00,53.99,54.01,53.97,54.0,53800.0,47.4644,47.482,47.4469,47.4732,53800.0
2013-07-15 11:50:00,54.0,54.02,53.99,54.01,28200.0,47.4732,47.4908,47.4644,47.482,28200.0
2013-07-15 12:00:00,54.01,54.1,54.01,54.1,77600.0,47.482,47.5611,47.482,47.5611,77600.0
2013-07-15 12:10:00,54.1,54.12,54.06,54.09,43500.0,47.5611,47.5787,47.526,47.5523,43500.0
2013-07-15 12:20:00,54.08,54.11,54.08,54.08,63200.0,47.5436,47.5699,47.5436,47.5436,63200.0
2013-07-15 12:30:00,54.08,54.08,54.0,54.05,75100.0,47.5436,47.5436,47.4732,47.5172,75100.0
2013-07-15 12:40:00,54.05,54.09,54.03,54.09,124300.0,47.5172,47.5523,47.4996,47.5523,124300.0
2013-07-15 12:50:00,54.08,54.1,54.04,54.05,99000.0,47.5436,47.5611,47.5084,47.5172,99000.0
2013-07-15 13:00:00,54.05,54.08,54.03,54.06,54900.0,47.5172,47.5436,47.4996,47.526,54900.0
2013-07-15 13:10:00,54.06,54.06,54.01,54.03,50600.0,47.526,47.526,47.482,47.4996,50600.0
2013-07-15 13:20:00,54.04,54.04,53.88,53.89,24400.0,47.5084,47.5084,47.3677,47.3765,24400.0
2013-07-15 13:30:00,53.89,53.97,53.89,53.93,32600.0,47.3765,47.4469,47.3765,47.4117,32600.0
2013-07-15 13:40:00,53.93,54.0,53.92,53.99,37300.0,47.4117,47.4732,47.4029,47.4644,37300.0
2013-07-15 13:50:00,54.0,54.02,53.97,54.01,40300.0,47.4732,47.4908,47.4469,47.482,40300.0
2013-07-15 14:00:00,54.0,54.03,53.98,54.0,25600.0,47.4732,47.4996,47.4556,47.4732,25600.0
2013-07-15 14:10:00,54.0,54.03,53.97,54.0,49400.0,47.4732,47.4996,47.4469,47.4732,49400.0
2013-07-15 14:20:00,54.0,54.01,53.96,54.0,37100.0,47.4732,47.482,47.4381,47.4732,37100.0
2013-07-15 14:30:00,54.0,54.0,53.96,53.98,29000.0,47.4732,47.4732,47.4381,47.4556,29000.0
2013-07-15 14:40:00,53.99,54.02,53.98,53.99,41600.0,47.4644,47.4908,47.4556,47.4644,41600.0
2013-07-15 14:50:00,54.0,54.0,53.93,53.99,33200.0,47.4732,47.4732,47.4117,47.4644,33200.0
2013-07-15 15:00:00,54.0,54.01,53.97,54.0,42500.0,47.4732,47.482,47.4469,47.4732,42500.0
2013-07-15 15:10:00,54.0,54.01,53.98,54.0,46700.0,47.4732,47.482,47.4556,47.4732,46700.0
2013-07-15 15:20:00,54.0,54.0,53.97,53.99,53600.0,47.4732,47.4732,47.4469,47.4644,53600.0
2013-07-15 15:30:00,53.99,53.99,53.9,53.9,49300.0,47.4644,47.4644,47.3853,47.3853,49300.0
2013-07-15 15:40:00,53.91,53.93,53.84,53.91,94500.0,47.3941,47.4117,47.3326,47.3941,94500.0
2013-07-15 15:50:00,53.92,53.96,53.89,53.95,155800.0,47.4029,47.4381,47.3765,47.4293,155800.0
2013-07-16 09:30:00,53.71,54.0,53.71,53.79,50500.0,47.2183,47.4732,47.2183,47.2886,50500.0
2013-07-16 09:40:00,53.78,53.88,53.63,53.8,21700.0,47.2798,47.3677,47.1479,47.2974,21700.0
2013-07-16 09:50:00,53.81,53.86,53.7,53.71,20000.0,47.3062,47.3501,47.2095,47.2183,20000.0
2013-07-16 10:00:00,53.72,53.81,53.63,53.74,19700.0,47.2271,47.3062,47.1479,47.2447,19700.0
2013-07-16 10:10:00,53.75,53.94,53.74,53.94,19200.0,47.2534,47.4205,47.2447,47.4205,19200.0
2013-07-16 10:20:00,53.94,53.99,53.92,53.95,11300.0,47.4205,47.4644,47.4029,47.4293,11300.0
2013-07-16 10:30:00,53.94,54.01,53.93,53.98,16500.0,47.4205,47.482,47.4117,47.4556,16500.0
2013-07-16 10:40:00,53.99,54.01,53.95,53.98,10800.0,47.4644,47.482,47.4293,47.4556,10800.0
2013-07-16 10:50:00,53.99,54.02,53.89,53.91,20500.0,47.4644,47.4908,47.3765,47.3941,20500.0
2013-07-16 11:00:00,53.93,53.93,53.87,53.89,10200.0,47.4117,47.4117,47.3589,47.3765,10200.0
2013-07-16 11:10:00,53.88,53.9,53.82,53.86,14700.0,47.3677,47.3853,47.315,47.3501,14700.0
2013-07-16 11:20:00,53.85,53.88,53.82,53.86,22800.0,47.3414,47.3677,47.315,47.3501,22800.0
2013-07-16 11:30:00,53.87,53.87,53.77,53.8,30500.0,47.3589,47.3589,47.271,47.2974,30500.0
2013-07-16 11:40:00,53.8,53.8,53.71,53.71,18600.0,47.2974,47.2974,47.2183,47.2183,18600.0
2013-07-16 11:50:00,53.71,53.72,53.68,53.69,27300.0,47.2183,47.2271,47.1919,47.2007,27300.0
2013-07-16 12:00:00,53.69,53.7,53.64,53.7,14300.0,47.2007,47.2095,47.1567,47.2095,14300.0
2013-07-16 12:10:00,53.71,53.73,53.65,53.72,18600.0,47.2183,47.2359,47.1655,47.2271,18600.0
2013-07-16 12:20:00,53.73,53.81,53.71,53.8,17300.0,47.2359,47.3062,47.2183,47.2974,17300.0
2013-07-16 12:30:00,53.8,53.8,53.68,53.68,10200.0,47.2974,47.2974,47.1919,47.1919,10200.0
2013-07-16 12:40:00,53.66,53.66,53.59,53.59,15200.0,47.1743,47.1743,47.1128,47.1128,15200.0
2013-07-16 12:50:00,53.58,53.66,53.58,53.66,13800.0,47.104,47.1743,47.104,47.1743,13800.0
2013-07-16 13:00:00,53.65,53.66,53.62,53.64,8900.0,47.1655,47.1743,47.1392,47.1567,8900.0
2013-07-16 13:10:00,53.64,53.65,53.55,53.56,29800.0,47.1567,47.1655,47.0776,47.0864,29800.0
2013-07-16 13:20:00,53.57,53.65,53.56,53.63,21500.0,47.0952,47.1655,47.0864,47.1479,21500.0
2013-07-16 13:30:00,53.63,53.63,53.5,53.57,38600.0,47.1479,47.1479,47.0337,47.0952,38600.0
2013-07-16 13:40:00,53.58,53.59,53.52,53.55,18300.0,47.104,47.1128,47.0512,47.0776,18300.0
2013-07-16 13:50:00,53.54,53.74,53.52,53.74,36400.0,47.0688,47.2447,47.0512,47.2447,36400.0
2013-07-16 14:00:00,53.72,53.79,53.71,53.78,27900.0,47.2271,47.2886,47.2183,47.2798,27900.0
2013-07-16 14:10:00,53.79,53.82,53.77,53.82,26200.0,47.2886,47.315,47.271,47.315,26200.0
2013-07-16 14:20:00,53.82,54.01,53.78,53.96,119900.0,47.315,47.482,47.2798,47.4381,119900.0
2013-07-16 14:30:00,53.96,53.96,53.81,53.9,48100.0,47.4381,47.4381,47.3062,47.3853,48100.0
2013-07-16 14:40:00,53.91,53.92,53.85,53.91,31300.0,47.3941,47.4029,47.3414,47.3941,31300.0
2013-07-16 14:50:00,53.92,53.94,53.89,53.94,45300.0,47.4029,47.4205,47.3765,47.4205,45300.0
2013-07-16 15:00:00,53.93,53.95,53.77,53.91,68000.0,47.4117,47.4293,47.271,47.3941,68000.0
2013-07-16 15:10:00,53.9,54.03,53.87,53.88,97100.0,47.3853,47.4996,47.3589,47.3677,97100.0
2013-07-16 15:20:00,53.88,53.96,53.85,53.94,43800.0,47.3677,47.4381,47.3414,47.4205,43800.0
2013-07-16 15:30:00,53.95,53.96,53.91,53.94,64900.0,47.4293,47.4381,47.3941,47.4205,64900.0
2013-07-16 15:40:00,53.93,53.93,53.84,53.89,75600.0,47.4117,47.4117,47.3326,47.3765,75600.0
2013-07-16 15:50:00,53.88,53.93,53.84,53.92,131000.0,47.3677,47.4117,47.3326,47.4029,131000.0
2013-07-17 09:30:00,54.14,54.2,54.05,54.1,55300.0,47.5963,47.6491,47.5172,47.5611,55300.0
2013-07-17 09:40:00,54.09,54.11,53.88,53.92,20000.0,47.5523,47.5699,47.3677,47.4029,20000.0
2013-07-17 09:50:00,53.94,53.98,53.84,53.95,27900.0,47.4205,47.4556,47.3326,47.4293,27900.0
2013-07-17 10:00:00,53.96,54.01,53.9,53.91,22400.0,47.4381,47.482,47.3853,47.3941,22400.0
2013-07-17 10:10:00,53.91,53.99,53.88,53.97,11300.0,47.3941,47.4644,47.3677,47.4469,11300.0
2013-07-17 10:20:00,53.96,54.0,53.92,54.0,14300.0,47.4381,47.4732,47.4029,47.4732,14300.0
2013-07-17 10:30:00,53.99,54.02,53.92,53.98,45300.0,47.4644,47.4908,47.4029,47.4556,45300.0
2013-07-17 10:40:00,53.97,53.97,53.78,53.83,16500.0,47.4469,47.4469,47.2798,47.3238,16500.0
2013-07-17 10:50:00,53.82,54.0,53.82,53.97,6600.0,47.315,47.4732,47.315,47.4469,6600.0
2013-07-17 11:00:00,54.0,54.01,53.96,54.0,22200.0,47.4732,47.482,47.4381,47.4732,22200.0
2013-07-17 11:10:00,54.0,54.02,53.98,53.99,15500.0,47.4732,47.4908,47.4556,47.4644,15500.0
2013-07-17 11:20:00,53.99,53.99,53.83,53.88,9300.0,47.4644,47.4644,47.3238,47.3677,9300.0
2013-07-17 11:30:00,53.88,54.0,53.87,53.92,32500.0,47.3677,47.4732,47.3589,47.4029,32500.0
2013-07-17 11:40:00,53.92,54.01,53.92,53.99,50800.0,47.4029,47.482,47.4029,47.4644,50800.0
2013-07-17 11:50:00,53.99,54.01,53.95,53.97,17500.0,47.4644,47.482,47.4293,47.4469,17500.0
2013-07-17 12:00:00,53.98,54.02,53.98,54.02,40500.0,47.4556,47.4908,47.4556,47.4908,40500.0
2013-07-17 12:10:00,54.02,54.11,54.02,54.06,17300.0,47.4908,47.5699,47.4908,47.526,17300.0
2013-07-17 12:20:00,54.07,54.09,54.01,54.01,8900.0,47.5348,47.5523,47.482,47.482,8900.0
2013-07-17 12:30:00,54.02,54.07,54.02,54.03,4900.0,47.4908,47.5348,47.4908,47.4996,4900.0
2013-07-17 12:40:00,54.02,54.04,54.0,54.03,8000.0,47.4908,47.5084,47.4732,47.4996,8000.0
2013-07-17 12:50:00,54.04,54.05,54.01,54.01,14200.0,47.5084,47.5172,47.482,47.482,14200.0
2013-07-17 13:00:00,54.02,54.04,54.0,54.01,17100.0,47.4908,47.5084,47.4732,47.482,17100.0
2013-07-17 13:10:00,54.01,54.03,53.99,54.0,19700.0,47.482,47.4996,47.4644,47.4732,19700.0
2013-07-17 13:20:00,54.01,54.02,53.95,53.96,351600.0,47.482,47.4908,47.4293,47.4381,351600.0
2013-07-17 13:30:00,53.97,53.98,53.95,53.97,7200.0,47.4469,47.4556,47.4293,47.4469,7200.0
2013-07-17 13:40:00,53.98,54.0,53.94,53.97,9900.0,47.4556,47.4732,47.4205,47.4469,9900.0
2013-07-17 13:50:00,53.95,53.97,53.93,53.95,7000.0,47.4293,47.4469,47.4117,47.4293,7000.0
2013-07-17 14:00:00,53.95,53.97,53.9,53.93,13700.0,47.4293,47.4469,47.3853,47.4117,13700.0
2013-07-17 14:10:00,53.92,53.96,53.88,53.94,14200.0,47.4029,47.4381,47.3677,47.4205,14200.0
2013-07-17 14:20:00,53.95,53.95,53.87,53.88,23500.0,47.4293,47.4293,47.3589,47.3677,23500.0
2013-07-17 14:30:00,53.89,53.89,53.82,53.85,20500.0,47.3765,47.3765,47.315,47.3414,20500.0
2013-07-17 14:40:00,53.85,53.86,53.74,53.77,143100.0,47.3414,47.3501,47.2447,47.271,143100.0
2013-07-17 14:50:00,53.77,53.79,53.75,53.78,14600.0,47.271,47.2886,47.2534,47.2798,14600.0
2013-07-17 15:00:00,53.78,53.78,53.73,53.73,28200.0,47.2798,47.2798,47.2359,47.2359,28200.0
2013-07-17 15:10:00,53.73,53.75,53.67,53.73,22800.0,47.2359,47.2534,47.1831,47.2359,22800.0
2013-07-17 15:20:00,53.74,53.75,53.7,53.7,29500.0,47.2447,47.2534,47.2095,47.2095,29500.0
2013-07-17 15:30:00,53.7,53.71,53.63,53.71,61600.0,47.2095,47.2183,47.1479,47.2183,61600.0
2013-07-17 15:40:00,53.71,53.8,53.68,53.71,110600.0,47.2183,47.2974,47.1919,47.2183,110600.0
2013-07-17 15:50:00,53.71,53.73,53.6,53.63,267200.0,47.2183,47.2359,47.1216,47.1479,267200.0
2013-07-18 09:30:00,53.71,53.9,53.7,53.75,48100.0,47.2183,47.3853,47.2095,47.2534,48100.0
2013-07-18 09:40:00,53.75,53.85,53.69,53.79,16000.0,47.2534,47.3414,47.2007,47.2886,16000.0
2013-07-18 09:50:00,53.77,53.8,53.67,53.71,53300.0,47.271,47.2974,47.1831,47.2183,53300.0
2013-07-18 10:00:00,53.77,53.81,53.71,53.75,49200.0,47.271,47.3062,47.2183,47.2534,49200.0
2013-07-18 10:10:00,53.76,53.85,53.75,53.81,32700.0,47.2622,47.3414,47.2534,47.3062,32700.0
2013-07-18 10:20:00,53.83,53.9,53.78,53.78,30800.0,47.3238,47.3853,47.2798,47.2798,30800.0
2013-07-18 10:30:00,53.79,53.84,53.72,53.8,27500.0,47.2886,47.3326,47.2271,47.2974,27500.0
2013-07-18 10:40:00,53.78,53.8,53.72,53.76,15800.0,47.2798,47.2974,47.2271,47.2622,15800.0
2013-07-18 10:50:00,53.76,53.82,53.76,53.78,51200.0,47.2622,47.315,47.2622,47.2798,51200.0
2013-07-18 11:00:00,53.78,53.82,53.71,53.74,116700.0,47.2798,47.315,47.2183,47.2447,116700.0
2013-07-18 11:10:00,53.75,53.77,53.72,53.73,12500.0,47.2534,47.271,47.2271,47.2359,12500.0
2013-07-18 11:20:00,53.74,53.74,53.66,53.68,30300.0,47.2447,47.2447,47.1743,47.1919,30300.0
2013-07-18 11:30:00,53.66,53.68,53.61,53.63,47300.0,47.1743,47.1919,47.1304,47.1479,47300.0
2013-07-18 11:40:00,53.62,53.63,53.54,53.61,20200.0,47.1392,47.1479,47.0688,47.1304,20200.0
2013-07-18 11:50:00,53.61,53.64,53.53,53.56,22300.0,47.1304,47.1567,47.06,47.0864,22300.0
2013-07-18 12:00:00,53.56,53.68,53.53,53.61,17700.0,47.0864,47.1919,47.06,47.1304,17700.0
2013-07-18 12:10:00,53.61,53.65,53.58,53.65,10800.0,47.1304,47.1655,47.104,47.1655,10800.0
2013-07-18 12:20:00,53.65,53.73,53.65,53.67,14500.0,47.1655,47.2359,47.1655,47.1831,14500.0
2013-07-18 12:30:00,53.67,53.68,53.61,53.62,10700.0,47.1831,47.1919,47.1304,47.1392,10700.0
2013-07-18 12:40:00,53.63,53.63,53.52,53.55,15200.0,47.1479,47.1479,47.0512,47.0776,15200.0
2013-07-18 12:50:00,53.55,53.55,53.47,53.47,11800.0,47.0776,47.0776,47.0073,47.0073,11800.0
2013-07-18 13:00:00,53.48,53.52,53.44,53.48,36500.0,47.0161,47.0512,46.9809,47.0161,36500.0
2013-07-18 13:10:00,53.47,53.55,53.43,53.46,22300.0,47.0073,47.0776,46.9721,46.9985,22300.0
2013-07-18 13:20:00,53.45,53.46,53.4,53.4,32100.0,46.9897,46.9985,46.9457,46.9457,32100.0
2013-07-18 13:30:00,53.41,53.48,53.39,53.47,17300.0,46.9545,47.0161,46.937,47.0073,17300.0
2013-07-18 13:40:00,53.48,53.48,53.38,53.43,37100.0,47.0161,47.0161,46.9282,46.9721,37100.0
2013-07-18 13:50:00,53.43,53.44,53.33,53.35,52400.0,46.9721,46.9809,46.8842,46.9018,52400.0
2013-07-18 14:00:00,53.35,53.39,53.33,53.36,44200.0,46.9018,46.937,46.8842,46.9106,44200.0
2013-07-18 14:10:00,53.35,53.39,53.33,53.36,52000.0,46.9018,46.937,46.8842,46.9106,52000.0
2013-07-18 14:20:00,53.35,53.36,53.31,53.34,40900.0,46.9018,46.9106,46.8666,46.893,40900.0
2013-07-18 14:30:00,53.34,53.35,53.3,53.35,49700.0,46.893,46.9018,46.8578,46.9018,49700.0
2013-07-18 14:40:00,53.34,53.37,53.34,53.35,117600.0,46.893,46.9194,46.893,46.9018,117600.0
2013-07-18 14:50:00,53.35,53.4,53.34,53.38,41800.0,46.9018,46.9457,46.893,46.9282,41800.0
2013-07-18 15:00:00,53.38,53.39,53.35,53.38,43200.0,46.9282,46.937,46.9018,46.9282,43200.0
2013-07-18 15:10:00,53.38,53.38,53.29,53.34,43600.0,46.9282,46.9282,46.849,46.893,43600.0
2013-07-18 15:20:00,53.34,53.38,53.32,53.38,29000.0,46.893,46.9282,46.8754,46.9282,29000.0
2013-07-18 15:30:00,53.38,53.39,53.37,53.38,197100.0,46.9282,46.937,46.9194,46.9282,197100.0
2013-07-18 15:40:00,53.38,53.46,53.33,53.46,91100.0,46.9282,46.9985,46.8842,46.9985,91100.0
2013-07-18 15:50:00,53.45,53.47,53.38,53.44,344300.0,46.9897,47.0073,46.9282,46.9809,344300.0
2013-07-19 09:30:00,53.51,53.94,53.46,53.68,305500.0,47.0424,47.4205,46.9985,47.1919,305500.0
2013-07-19 09:40:00,53.65,53.66,53.49,53.52,96600.0,47.1655,47.1743,47.0249,47.0512,96600.0
2013-07-19 09:50:00,53.54,53.57,53.38,53.52,50800.0,47.0688,47.0952,46.9282,47.0512,50800.0
2013-07-19 10:00:00,53.51,53.55,53.44,53.49,38000.0,47.0424,47.0776,46.9809,47.0249,38000.0
2013-07-19 10:10:00,53.47,53.48,53.26,53.28,35400.0,47.0073,47.0161,46.8227,46.8402,35400.0
2013-07-19 10:20:00,53.28,53.32,53.2,53.21,29900.0,46.8402,46.8754,46.7699,46.7787,29900.0
2013-07-19 10:30:00,53.2,53.3,53.19,53.26,75200.0,46.7699,46.8578,46.7611,46.8227,75200.0
2013-07-19 10:40:00,53.26,53.28,53.22,53.25,36300.0,46.8227,46.8402,46.7875,46.8139,36300.0
2013-07-19 10:50:00,53.24,53.29,53.24,53.28,36400.0,46.8051,46.849,46.8051,46.8402,36400.0
2013-07-19 11:00:00,53.27,53.3,53.24,53.28,36700.0,46.8315,46.8578,46.8051,46.8402,36700.0
2013-07-19 11:10:00,53.28,53.32,53.2,53.2,27800.0,46.8402,46.8754,46.7699,46.7699,27800.0
2013-07-19 11:20:00,53.2,53.3,53.17,53.3,47800.0,46.7699,46.8578,46.7435,46.8578,47800.0
2013-07-19 11:30:00,53.28,53.29,53.19,53.24,37500.0,46.8402,46.849,46.7611,46.8051,37500.0
2013-07-19 11:40:00,53.23,53.33,53.22,53.26,83900.0,46.7963,46.8842,46.7875,46.8227,83900.0
2013-07-19 11:50:00,53.25,53.49,53.21,53.47,73200.0,46.8139,47.0249,46.7787,47.0073,73200.0
2013-07-19 12:00:00,53.47,53.48,53.38,53.43,34300.0,47.0073,47.0161,46.9282,46.9721,34300.0
2013-07-19 12:10:00,53.44,53.54,53.38,53.53,50400.0,46.9809,47.0688,46.9282,47.06,50400.0
2013-07-19 12:20:00,53.52,53.58,53.49,53.54,37500.0,47.0512,47.104,47.0249,47.0688,37500.0
2013-07-19 12:30:00,53.53,53.57,53.48,53.5,57600.0,47.06,47.0952,47.0161,47.0337,57600.0
2013-07-19 12:40:00,53.5,53.5,53.43,53.47,17700.0,47.0337,47.0337,46.9721,47.0073,17700.0
2013-07-19 12:50:00,53.46,53.47,53.39,53.39,25800.0,46.9985,47.0073,46.937,46.937,25800.0
2013-07-19 13:00:00,53.39,53.4,53.33,53.38,18900.0,46.937,46.9457,46.8842,46.9282,18900.0
2013-07-19 13:10:00,53.37,53.41,53.35,53.41,22800.0,46.9194,46.9545,46.9018,46.9545,22800.0
2013-07-19 13:20:00,53.41,53.41,53.28,53.3,23400.0,46.9545,46.9545,46.8402,46.8578,23400.0
2013-07-19 13:30:00,53.3,53.35,53.28,53.35,39800.0,46.8578,46.9018,46.8402,46.9018,39800.0
2013-07-19 13:40:00,53.35,53.36,53.28,53.28,46300.0,46.9018,46.9106,46.8402,46.8402,46300.0
2013-07-19 13:50:00,53.27,53.3,53.22,53.24,25700.0,46.8315,46.8578,46.7875,46.8051,25700.0
2013-07-19 14:00:00,53.25,53.3,53.23,53.28,16300.0,46.8139,46.8578,46.7963,46.8402,16300.0
2013-07-19 14:10:00,53.28,53.29,53.24,53.27,28800.0,46.8402,46.849,46.8051,46.8315,28800.0
2013-07-19 14:20:00,53.27,53.27,53.12,53.15,87100.0,46.8315,46.8315,46.6996,46.726,87100.0
2013-07-19 14:30:00,53.16,53.25,53.15,53.19,41600.0,46.7348,46.8139,46.726,46.7611,41600.0
2013-07-19 14:40:00,53.18,53.25,53.18,53.21,41000.0,46.7523,46.8139,46.7523,46.7787,41000.0
2013-07-19 14:50:00,53.22,53.25,53.11,53.11,37800.0,46.7875,46.8139,46.6908,46.6908,37800.0
2013-07-19 15:00:00,53.11,53.16,53.07,53.15,70400.0,46.6908,46.7348,46.6556,46.726,70400.0
2013-07-19 15:10:00,53.15,53.15,53.08,53.11,51300.0,46.726,46.726,46.6644,46.6908,51300.0
2013-07-19 15:20:00,53.1,53.13,53.06,53.09,45100.0,46.682,46.7084,46.6468,46.6732,45100.0
2013-07-19 15:30:00,53.1,53.16,53.07,53.08,55800.0,46.682,46.7348,46.6556,46.6644,55800.0
2013-07-19 15:40:00,53.08,53.25,53.08,53.18,143400.0,46.6644,46.8139,46.6644,46.7523,143400.0
2013-07-19 15:50:00,53.17,53.31,53.17,53.3,252300.0,46.7435,46.8666,46.7435,46.8578,252300.0
2013-07-22 09:30:00,53.37,53.63,53.23,53.34,54700.0,46.9194,47.1479,46.7963,46.893,54700.0
2013-07-22 09:40:00,53.35,53.35,53.09,53.26,31300.0,46.9018,46.9018,46.6732,46.8227,31300.0
2013-07-22 09:50:00,53.27,53.3,53.2,53.27,15000.0,46.8315,46.8578,46.7699,46.8315,15000.0
2013-07-22 10:00:00,53.28,53.29,53.04,53.22,54200.0,46.8402,46.849,46.6293,46.7875,54200.0
2013-07-22 10:10:00,53.22,53.3,53.22,53.23,18800.0,46.7875,46.8578,46.7875,46.7963,18800.0
2013-07-22 10:20:00,53.23,53.3,53.18,53.18,18500.0,46.7963,46.8578,46.7523,46.7523,18500.0
2013-07-22 10:30:00,53.2,53.28,53.2,53.28,21100.0,46.7699,46.8402,46.7699,46.8402,21100.0
2013-07-22 10:40:00,53.28,53.33,53.18,53.18,71000.0,46.8402,46.8842,46.7523,46.7523,71000.0
2013-07-22 10:50:00,53.18,53.21,53.13,53.14,48400.0,46.7523,46.7787,46.7084,46.7172,48400.0
2013-07-22 11:00:00,53.13,53.21,53.13,53.2,29900.0,46.7084,46.7787,46.7084,46.7699,29900.0
2013-07-22 11:10:00,53.21,53.35,53.19,53.32,39500.0,46.7787,46.9018,46.7611,46.8754,39500.0
2013-07-22 11:20:00,53.33,53.48,53.33,53.43,60500.0,46.8842,47.0161,46.8842,46.9721,60500.0
2013-07-22 11:30:00,53.42,53.45,53.38,53.44,37900.0,46.9633,46.9897,46.9282,46.9809,37900.0
2013-07-22 11:40:00,53.43,53.43,53.4,53.43,17700.0,46.9721,46.9721,46.9457,46.9721,17700.0
2013-07-22 11:50:00,53.44,53.44,53.35,53.38,61100.0,46.9809,46.9809,46.9018,46.9282,61100.0
2013-07-22 12:00:00,53.37,53.43,53.37,53.4,35300.0,46.9194,46.9721,46.9194,46.9457,35300.0
2013-07-22 12:10:00,53.4,53.51,53.4,53.51,45600.0,46.9457,47.0424,46.9457,47.0424,45600.0
2013-07-22 12:20:00,53.52,53.59,53.48,53.56,26700.0,47.0512,47.1128,47.0161,47.0864,26700.0
2013-07-22 12:30:00,53.56,53.64,53.51,53.59,47400.0,47.0864,47.1567,47.0424,47.1128,47400.0
2013-07-22 12:40:00,53.58,53.59,53.56,53.59,37600.0,47.104,47.1128,47.0864,47.1128,37600.0
2013-07-22 12:50:00,53.58,53.62,53.54,53.55,72500.0,47.104,47.1392,47.0688,47.0776,72500.0
2013-07-22 13:00:00,53.55,53.64,53.54,53.59,41200.0,47.0776,47.1567,47.0688,47.1128,41200.0
2013-07-22 13:10:00,53.59,53.61,53.5,53.56,106200.0,47.1128,47.1304,47.0337,47.0864,106200.0
2013-07-22 13:20:00,53.55,53.69,53.54,53.63,50500.0,47.0776,47.2007,47.0688,47.1479,50500.0
2013-07-22 13:30:00,53.63,53.66,53.59,53.62,67700.0,47.1479,47.1743,47.1128,47.1392,67700.0
2013-07-22 13:40:00,53.61,53.62,53.59,53.62,22500.0,47.1304,47.1392,47.1128,47.1392,22500.0
2013-07-22 13:50:00,53.62,53.65,53.58,53.59,50200.0,47.1392,47.1655,47.104,47.1128,50200.0
2013-07-22 14:00:00,53.59,53.61,53.55,53.55,73300.0,47.1128,47.1304,47.0776,47.0776,73300.0
2013-07-22 14:10:00,53.56,53.61,53.55,53.6,46700.0,47.0864,47.1304,47.0776,47.1216,46700.0
2013-07-22 14:20:00,53.61,53.62,53.58,53.58,50700.0,47.1304,47.1392,47.104,47.104,50700.0
2013-07-22 14:30:00,53.59,53.61,53.58,53.59,37800.0,47.1128,47.1304,47.104,47.1128,37800.0
2013-07-22 14:40:00,53.6,53.62,53.59,53.6,72400.0,47.1216,47.1392,47.1128,47.1216,72400.0
2013-07-22 14:50:00,53.59,53.67,53.59,53.62,56300.0,47.1128,47.1831,47.1128,47.1392,56300.0
2013-07-22 15:00:00,53.62,53.63,53.55,53.55,76100.0,47.1392,47.1479,47.0776,47.0776,76100.0
2013-07-22 15:10:00,53.55,53.57,53.49,53.56,65900.0,47.0776,47.0952,47.0249,47.0864,65900.0
2013-07-22 15:20:00,53.57,53.58,53.49,53.49,56300.0,47.0952,47.104,47.0249,47.0249,56300.0
2013-07-22 15:30:00,53.49,53.49,53.44,53.46,79100.0,47.0249,47.0249,46.9809,46.9985,79100.0
2013-07-22 15:40:00,53.46,53.54,53.46,53.48,98100.0,46.9985,47.0688,46.9985,47.0161,98100.0
2013-07-22 15:50:00,53.48,53.57,53.46,53.53,169100.0,47.0161,47.0952,46.9985,47.06,169100.0
2013-07-23 09:30:00,53.63,53.86,53.55,53.76,215100.0,47.1479,47.3501,47.0776,47.2622,215100.0
2013-07-23 09:40:00,53.76,53.84,53.71,53.75,92500.0,47.2622,47.3326,47.2183,47.2534,92500.0
2013-07-23 09:50:00,53.75,53.78,53.71,53.74,84800.0,47.2534,47.2798,47.2183,47.2447,84800.0
2013-07-23 10:00:00,53.73,53.76,53.6,53.6,61500.0,47.2359,47.2622,47.1216,47.1216,61500.0
2013-07-23 10:10:00,53.63,53.68,53.47,53.47,31400.0,47.1479,47.1919,47.0073,47.0073,31400.0
2013-07-23 10:20:00,53.46,53.5,53.36,53.42,25500.0,46.9985,47.0337,46.9106,46.9633,25500.0
2013-07-23 10:30:00,53.43,53.58,53.43,53.5,18200.0,46.9721,47.104,46.9721,47.0337,18200.0
2013-07-23 10:40:00,53.5,53.51,53.42,53.48,32300.0,47.0337,47.0424,46.9633,47.0161,32300.0
2013-07-23 10:50:00,53.48,53.58,53.47,53.49,31000.0,47.0161,47.104,47.0073,47.0249,31000.0
2013-07-23 11:00:00,53.49,53.63,53.49,53.57,15600.0,47.0249,47.1479,47.0249,47.0952,15600.0
2013-07-23 11:10:00,53.56,53.6,53.5,53.5,32300.0,47.0864,47.1216,47.0337,47.0337,32300.0
2013-07-23 11:20:00,53.49,53.52,53.41,53.45,20100.0,47.0249,47.0512,46.9545,46.9897,20100.0
2013-07-23 11:30:00,53.45,53.47,53.33,53.34,8400.0,46.9897,47.0073,46.8842,46.893,8400.0
2013-07-23 11:40:00,53.33,53.42,53.31,53.38,81900.0,46.8842,46.9633,46.8666,46.9282,81900.0
2013-07-23 11:50:00,53.37,53.54,53.36,53.54,12700.0,46.9194,47.0688,46.9106,47.0688,12700.0
2013-07-23 12:00:00,53.54,53.57,53.5,53.51,31300.0,47.0688,47.0952,47.0337,47.0424,31300.0
2013-07-23 12:10:00,53.51,53.55,53.46,53.48,95000.0,47.0424,47.0776,46.9985,47.0161,95000.0
2013-07-23 12:20:00,53.47,53.56,53.47,53.55,11700.0,47.0073,47.0864,47.0073,47.0776,11700.0
2013-07-23 12:30:00,53.55,53.56,53.5,53.51,11300.0,47.0776,47.0864,47.0337,47.0424,11300.0
2013-07-23 12:40:00,53.51,53.53,53.5,53.53,56000.0,47.0424,47.06,47.0337,47.06,56000.0
2013-07-23 12:50:00,53.53,53.56,53.52,53.54,17600.0,47.06,47.0864,47.0512,47.0688,17600.0
2013-07-23 13:00:00,53.54,53.6,53.54,53.58,19700.0,47.0688,47.1216,47.0688,47.104,19700.0
2013-07-23 13:10:00,53.57,53.57,53.49,53.49,15100.0,47.0952,47.0952,47.0249,47.0249,15100.0
2013-07-23 13:20:00,53.5,53.52,53.5,53.51,28600.0,47.0337,47.0512,47.0337,47.0424,28600.0
2013-07-23 13:30:00,53.51,53.52,53.49,53.52,28100.0,47.0424,47.0512,47.0249,47.0512,28100.0
2013-07-23 13:40:00,53.51,53.54,53.51,53.53,57500.0,47.0424,47.0688,47.0424,47.06,57500.0
2013-07-23 13:50:00,53.52,53.53,53.48,53.5,266600.0,47.0512,47.06,47.0161,47.0337,266600.0
2013-07-23 14:00:00,53.5,53.52,53.48,53.5,48700.0,47.0337,47.0512,47.0161,47.0337,48700.0
2013-07-23 14:10:00,53.49,53.52,53.49,53.52,31200.0,47.0249,47.0512,47.0249,47.0512,31200.0
2013-07-23 14:20:00,53.52,53.6,53.52,53.58,60100.0,47.0512,47.1216,47.0512,47.104,60100.0
2013-07-23 14:30:00,53.59,53.6,53.54,53.58,35400.0,47.1128,47.1216,47.0688,47.104,35400.0
2013-07-23 14:40:00,53.58,53.63,53.58,53.6,317700.0,47.104,47.1479,47.104,47.1216,317700.0
2013-07-23 14:50:00,53.6,53.73,53.6,53.69,110300.0,47.1216,47.2359,47.1216,47.2007,110300.0
2013-07-23 15:00:00,53.7,53.7,53.66,53.67,36000.0,47.2095,47.2095,47.1743,47.1831,36000.0
2013-07-23 15:10:00,53.66,53.71,53.6,53.61,89100.0,47.1743,47.2183,47.1216,47.1304,89100.0
2013-07-23 15:20:00,53.61,53.71,53.6,53.7,42800.0,47.1304,47.2183,47.1216,47.2095,42800.0
2013-07-23 15:30:00,53.7,53.74,53.69,53.72,86300.0,47.2095,47.2447,47.2007,47.2271,86300.0
2013-07-23 15:40:00,53.72,53.77,53.68,53.73,157300.0,47.2271,47.271,47.1919,47.2359,157300.0
2013-07-23 15:50:00,53.73,53.95,53.73,53.81,286400.0,47.2359,47.4293,47.2359,47.3062,286400.0
2013-07-24 09:30:00,53.76,53.99,53.67,53.95,77000.0,47.2622,47.4644,47.1831,47.4293,77000.0
2013-07-24 09:40:00,53.95,54.1,53.83,54.06,136800.0,47.4293,47.5611,47.3238,47.526,136800.0
2013-07-24 09:50:00,54.06,54.07,53.97,54.04,55100.0,47.526,47.5348,47.4469,47.5084,55100.0
2013-07-24 10:00:00,54.04,54.09,53.91,54.05,122200.0,47.5084,47.5523,47.3941,47.5172,122200.0
2013-07-24 10:10:00,54.05,54.08,54.0,54.04,118800.0,47.5172,47.5436,47.4732,47.5084,118800.0
2013-07-24 10:20:00,54.05,54.06,53.97,54.03,72000.0,47.5172,47.526,47.4469,47.4996,72000.0
2013-07-24 10:30:00,54.03,54.1,54.01,54.07,64800.0,47.4996,47.5611,47.482,47.5348,64800.0
2013-07-24 10:40:00,54.07,54.15,53.94,54.13,31800.0,47.5348,47.6051,47.4205,47.5875,31800.0
2013-07-24 10:50:00,54.15,54.16,54.03,54.04,40000.0,47.6051,47.6139,47.4996,47.5084,40000.0
2013-07-24 11:00:00,54.04,54.1,54.04,54.04,38100.0,47.5084,47.5611,47.5084,47.5084,38100.0
2013-07-24 11:10:00,54.04,54.1,54.02,54.09,23900.0,47.5084,47.5611,47.4908,47.5523,23900.0
2013-07-24 11:20:00,54.1,54.1,54.06,54.07,32200.0,47.5611,47.5611,47.526,47.5348,32200.0
2013-07-24 11:30:00,54.05,54.09,54.05,54.07,22400.0,47.5172,47.5523,47.5172,47.5348,22400.0
2013-07-24 11:40:00,54.07,54.09,54.04,54.04,20100.0,47.5348,47.5523,47.5084,47.5084,20100.0
2013-07-24 11:50:00,54.04,54.05,54.01,54.03,22100.0,47.5084,47.5172,47.482,47.4996,22100.0
2013-07-24 12:00:00,54.04,54.04,53.89,53.9,24900.0,47.5084,47.5084,47.3765,47.3853,24900.0
2013-07-24 12:10:00,53.88,53.89,53.8,53.85,21600.0,47.3677,47.3765,47.2974,47.3414,21600.0
2013-07-24 12:20:00,53.85,53.9,53.83,53.85,28000.0,47.3414,47.3853,47.3238,47.3414,28000.0
2013-07-24 12:30:00,53.84,53.85,53.78,53.84,20700.0,47.3326,47.3414,47.2798,47.3326,20700.0
2013-07-24 12:40:00,53.83,53.87,53.76,53.85,18800.0,47.3238,47.3589,47.2622,47.3414,18800.0
2013-07-24 12:50:00,53.86,53.87,53.79,53.82,20900.0,47.3501,47.3589,47.2886,47.315,20900.0
2013-07-24 13:00:00,53.81,53.87,53.78,53.84,20700.0,47.3062,47.3589,47.2798,47.3326,20700.0
2013-07-24 13:10:00,53.83,53.93,53.82,53.91,44500.0,47.3238,47.4117,47.315,47.3941,44500.0
2013-07-24 13:20:00,53.91,53.95,53.88,53.93,41300.0,47.3941,47.4293,47.3677,47.4117,41300.0
2013-07-24 13:30:00,53.9,53.95,53.89,53.94,58300.0,47.3853,47.4293,47.3765,47.4205,58300.0
2013-07-24 13:40:00,53.94,54.0,53.92,53.97,42300.0,47.4205,47.4732,47.4029,47.4469,42300.0
2013-07-24 13:50:00,53.97,53.99,53.92,53.99,45000.0,47.4469,47.4644,47.4029,47.4644,45000.0
2013-07-24 14:00:00,53.98,54.08,53.97,54.06,84900.0,47.4556,47.5436,47.4469,47.526,84900.0
2013-07-24 14:10:00,54.06,54.09,54.04,54.06,29200.0,47.526,47.5523,47.5084,47.526,29200.0
2013-07-24 14:20:00,54.06,54.07,54.03,54.04,31200.0,47.526,47.5348,47.4996,47.5084,31200.0
2013-07-24 14:30:00,54.04,54.06,54.02,54.04,53500.0,47.5084,47.526,47.4908,47.5084,53500.0
2013-07-24 14:40:00,54.05,54.06,53.99,54.03,48600.0,47.5172,47.526,47.4644,47.4996,48600.0
2013-07-24 14:50:00,54.04,54.1,54.04,54.1,41900.0,47.5084,47.5611,47.5084,47.5611,41900.0
2013-07-24 15:00:00,54.09,54.1,54.0,54.04,56500.0,47.5523,47.5611,47.4732,47.5084,56500.0
2013-07-24 15:10:00,54.04,54.04,53.95,53.98,42600.0,47.5084,47.5084,47.4293,47.4556,42600.0
2013-07-24 15:20:00,53.98,54.04,53.97,54.04,49400.0,47.4556,47.5084,47.4469,47.5084,49400.0
2013-07-24 15:30:00,54.03,54.07,53.99,54.05,135300.0,47.4996,47.5348,47.4644,47.5172,135300.0
2013-07-24 15:40:00,54.06,54.15,54.05,54.14,113200.0,47.526,47.6051,47.5172,47.5963,113200.0
2013-07-24 15:50:00,54.14,54.25,54.1,54.22,420100.0,47.5963,47.693,47.5611,47.6666,420100.0
2013-07-25 09:30:00,54.16,54.37,54.1,54.18,70800.0,47.6139,47.7985,47.5611,47.6315,70800.0
2013-07-25 09:40:00,54.18,54.19,54.01,54.13,43000.0,47.6315,47.6403,47.482,47.5875,43000.0
2013-07-25 09:50:00,54.12,54.19,54.08,54.13,27600.0,47.5787,47.6403,47.5436,47.5875,27600.0
2013-07-25 10:00:00,54.1,54.2,54.1,54.16,21900.0,47.5611,47.6491,47.5611,47.6139,21900.0
2013-07-25 10:10:00,54.13,54.15,54.04,54.13,194400.0,47.5875,47.6051,47.5084,47.5875,194400.0
2013-07-25 10:20:00,54.1,54.13,54.07,54.12,23000.0,47.5611,47.5875,47.5348,47.5787,23000.0
2013-07-25 10:30:00,54.1,54.24,54.1,54.12,91900.0,47.5611,47.6842,47.5611,47.5787,91900.0
2013-07-25 10:40:00,54.12,54.25,54.11,54.22,92900.0,47.5787,47.693,47.5699,47.6666,92900.0
2013-07-25 10:50:00,54.22,54.25,54.15,54.2,30900.0,47.6666,47.693,47.6051,47.6491,30900.0
2013-07-25 11:00:00,54.2,54.25,54.01,54.02,36000.0,47.6491,47.693,47.482,47.4908,36000.0
2013-07-25 11:10:00,54.03,54.11,54.0,54.0,30600.0,47.4996,47.5699,47.4732,47.4732,30600.0
2013-07-25 11:20:00,54.0,54.01,53.91,53.91,73500.0,47.4732,47.482,47.3941,47.3941,73500.0
2013-07-25 11:30:00,53.92,53.97,53.81,53.81,31200.0,47.4029,47.4469,47.3062,47.3062,31200.0
2013-07-25 11:40:00,53.8,53.88,53.8,53.84,14300.0,47.2974,47.3677,47.2974,47.3326,14300.0
2013-07-25 11:50:00,53.83,53.86,53.79,53.81,12000.0,47.3238,47.3501,47.2886,47.3062,12000.0
2013-07-25 12:00:00,53.8,53.82,53.72,53.79,21500.0,47.2974,47.315,47.2271,47.2886,21500.0
2013-07-25 12:10:00,53.8,54.01,53.76,53.98,71300.0,47.2974,47.482,47.2622,47.4556,71300.0
2013-07-25 12:20:00,53.98,54.13,53.96,54.09,87000.0,47.4556,47.5875,47.4381,47.5523,87000.0
2013-07-25 12:30:00,54.09,54.19,54.01,54.05,93200.0,47.5523,47.6403,47.482,47.5172,93200.0
2013-07-25 12:40:00,54.05,54.14,53.99,54.12,134000.0,47.5172,47.5963,47.4644,47.5787,134000.0
2013-07-25 12:50:00,54.09,54.16,54.08,54.14,15900.0,47.5523,47.6139,47.5436,47.5963,15900.0
2013-07-25 13:00:00,54.14,54.24,54.13,54.24,67900.0,47.5963,47.6842,47.5875,47.6842,67900.0
2013-07-25 13:10:00,54.23,54.26,54.23,54.25,80600.0,47.6754,47.7018,47.6754,47.693,80600.0
2013-07-25 13:20:00,54.25,54.26,54.19,54.24,44900.0,47.693,47.7018,47.6403,47.6842,44900.0
2013-07-25 13:30:00,54.24,54.27,54.24,54.26,36100.0,47.6842,47.7106,47.6842,47.7018,36100.0
2013-07-25 13:40:00,54.25,54.27,54.19,54.26,45600.0,47.693,47.7106,47.6403,47.7018,45600.0
2013-07-25 13:50:00,54.27,54.29,54.21,54.22,21300.0,47.7106,47.7282,47.6578,47.6666,21300.0
2013-07-25 14:00:00,54.2,54.28,54.19,54.22,75300.0,47.6491,47.7194,47.6403,47.6666,75300.0
2013-07-25 14:10:00,54.23,54.23,54.16,54.19,14500.0,47.6754,47.6754,47.6139,47.6403,14500.0
2013-07-25 14:20:00,54.19,54.2,54.13,54.19,18200.0,47.6403,47.6491,47.5875,47.6403,18200.0
2013-07-25 14:30:00,54.19,54.2,54.12,54.17,19200.0,47.6403,47.6491,47.5787,47.6227,19200.0
2013-07-25 14:40:00,54.16,54.19,54.15,54.15,14100.0,47.6139,47.6403,47.6051,47.6051,14100.0
2013-07-25 14:50:00,54.15,54.2,54.15,54.15,25200.0,47.6051,47.6491,47.6051,47.6051,25200.0
2013-07-25 15:00:00,54.15,54.2,54.12,54.17,57600.0,47.6051,47.6491,47.5787,47.6227,57600.0
2013-07-25 15:10:00,54.16,54.24,54.15,54.23,30900.0,47.6139,47.6842,47.6051,47.6754,30900.0
2013-07-25 15:20:00,54.23,54.25,54.17,54.21,118000.0,47.6754,47.693,47.6227,47.6578,118000.0
2013-07-25 15:30:00,54.21,54.21,54.16,54.2,95500.0,47.6578,47.6578,47.6139,47.6491,95500.0
2013-07-25 15:40:00,54.2,54.21,54.0,54.09,132600.0,47.6491,47.6578,47.4732,47.5523,132600.0
2013-07-25 15:50:00,54.1,54.22,54.08,54.22,285300.0,47.5611,47.6666,47.5436,47.6666,285300.0
2013-07-26 09:30:00,54.03,54.05,53.79,53.83,62000.0,47.4996,47.5172,47.2886,47.3238,62000.0
2013-07-26 09:40:00,53.85,53.85,53.65,53.8,65800.0,47.3414,47.3414,47.1655,47.2974,65800.0
2013-07-26 09:50:00,53.8,53.8,53.65,53.76,39200.0,47.2974,47.2974,47.1655,47.2622,39200.0
2013-07-26 10:00:00,53.75,53.81,53.69,53.71,109000.0,47.2534,47.3062,47.2007,47.2183,109000.0
2013-07-26 10:10:00,53.69,53.87,53.67,53.86,93900.0,47.2007,47.3589,47.1831,47.3501,93900.0
2013-07-26 10:20:00,53.86,53.9,53.78,53.8,104900.0,47.3501,47.3853,47.2798,47.2974,104900.0
2013-07-26 10:30:00,53.78,53.8,53.67,53.72,72500.0,47.2798,47.2974,47.1831,47.2271,72500.0
2013-07-26 10:40:00,53.72,53.72,53.53,53.62,65500.0,47.2271,47.2271,47.06,47.1392,65500.0
2013-07-26 10:50:00,53.62,53.66,53.58,53.65,61500.0,47.1392,47.1743,47.104,47.1655,61500.0
2013-07-26 11:00:00,53.63,53.65,53.58,53.64,38100.0,47.1479,47.1655,47.104,47.1567,38100.0
2013-07-26 11:10:00,53.63,53.67,53.55,53.67,37200.0,47.1479,47.1831,47.0776,47.1831,37200.0
2013-07-26 11:20:00,53.67,53.73,53.55,53.64,70500.0,47.1831,47.2359,47.0776,47.1567,70500.0
2013-07-26 11:30:00,53.64,53.67,53.59,53.59,21700.0,47.1567,47.1831,47.1128,47.1128,21700.0
2013-07-26 11:40:00,53.57,53.61,53.45,53.53,28700.0,47.0952,47.1304,46.9897,47.06,28700.0
2013-07-26 11:50:00,53.54,53.55,53.47,53.47,28900.0,47.0688,47.0776,47.0073,47.0073,28900.0
2013-07-26 12:00:00,53.47,53.52,53.45,53.45,21000.0,47.0073,47.0512,46.9897,46.9897,21000.0
2013-07-26 12:10:00,53.44,53.49,53.38,53.39,32500.0,46.9809,47.0249,46.9282,46.937,32500.0
2013-07-26 12:20:00,53.39,53.41,53.25,53.27,199400.0,46.937,46.9545,46.8139,46.8315,199400.0
2013-07-26 12:30:00,53.31,53.37,53.29,53.36,17400.0,46.8666,46.9194,46.849,46.9106,17400.0
2013-07-26 12:40:00,53.36,53.61,53.36,53.61,96200.0,46.9106,47.1304,46.9106,47.1304,96200.0
2013-07-26 12:50:00,53.62,53.68,53.58,53.59,23400.0,47.1392,47.1919,47.104,47.1128,23400.0
2013-07-26 13:00:00,53.59,53.75,53.59,53.75,21500.0,47.1128,47.2534,47.1128,47.2534,21500.0
2013-07-26 13:10:00,53.74,53.85,53.73,53.77,75800.0,47.2447,47.3414,47.2359,47.271,75800.0
2013-07-26 13:20:00,53.78,53.85,53.74,53.74,51600.0,47.2798,47.3414,47.2447,47.2447,51600.0
2013-07-26 13:30:00,53.75,53.75,53.58,53.58,36800.0,47.2534,47.2534,47.104,47.104,36800.0
2013-07-26 13:40:00,53.58,53.66,53.57,53.61,48400.0,47.104,47.1743,47.0952,47.1304,48400.0
2013-07-26 13:50:00,53.63,53.66,53.6,53.62,74800.0,47.1479,47.1743,47.1216,47.1392,74800.0
2013-07-26 14:00:00,53.62,53.83,53.61,53.81,19200.0,47.1392,47.3238,47.1304,47.3062,19200.0
2013-07-26 14:10:00,53.82,53.94,53.81,53.87,40500.0,47.315,47.4205,47.3062,47.3589,40500.0
2013-07-26 14:20:00,53.88,53.88,53.79,53.79,23100.0,47.3677,47.3677,47.2886,47.2886,23100.0
2013-07-26 14:30:00,53.79,53.83,53.76,53.77,28800.0,47.2886,47.3238,47.2622,47.271,28800.0
2013-07-26 14:40:00,53.76,53.8,53.76,53.76,32400.0,47.2622,47.2974,47.2622,47.2622,32400.0
2013-07-26 14:50:00,53.77,53.86,53.77,53.81,36900.0,47.271,47.3501,47.271,47.3062,36900.0
2013-07-26 15:00:00,53.82,53.82,53.73,53.78,46200.0,47.315,47.315,47.2359,47.2798,46200.0
2013-07-26 15:10:00,53.78,53.81,53.71,53.74,40500.0,47.2798,47.3062,47.2183,47.2447,40500.0
2013-07-26 15:20:00,53.74,53.86,53.73,53.81,55300.0,47.2447,47.3501,47.2359,47.3062,55300.0
2013-07-26 15:30:00,53.8,53.8,53.66,53.76,97500.0,47.2974,47.2974,47.1743,47.2622,97500.0
2013-07-26 15:40:00,53.76,53.83,53.73,53.77,159400.0,47.2622,47.3238,47.2359,47.271,159400.0
2013-07-26 15:50:00,53.76,53.86,53.73,53.77,297400.0,47.2622,47.3501,47.2359,47.271,297400.0
2013-07-29 09:30:00,53.81,53.97,53.61,53.85,42300.0,47.3062,47.4469,47.1304,47.3414,42300.0
2013-07-29 09:40:00,53.85,53.96,53.85,53.9,71300.0,47.3414,47.4381,47.3414,47.3853,71300.0
2013-07-29 09:50:00,53.88,53.9,53.81,53.85,41800.0,47.3677,47.3853,47.3062,47.3414,41800.0
2013-07-29 10:00:00,53.83,53.85,53.63,53.83,66000.0,47.3238,47.3414,47.1479,47.3238,66000.0
2013-07-29 10:10:00,53.83,53.84,53.66,53.66,63400.0,47.3238,47.3326,47.1743,47.1743,63400.0
2013-07-29 10:20:00,53.67,53.67,53.56,53.61,114000.0,47.1831,47.1831,47.0864,47.1304,114000.0
2013-07-29 10:30:00,53.61,53.61,53.44,53.59,58100.0,47.1304,47.1304,46.9809,47.1128,58100.0
2013-07-29 10:40:00,53.59,53.74,53.59,53.74,42500.0,47.1128,47.2447,47.1128,47.2447,42500.0
2013-07-29 10:50:00,53.74,53.9,53.74,53.9,64400.0,47.2447,47.3853,47.2447,47.3853,64400.0
2013-07-29 11:00:00,53.89,53.9,53.79,53.81,26100.0,47.3765,47.3853,47.2886,47.3062,26100.0
2013-07-29 11:10:00,53.8,53.83,53.71,53.73,32900.0,47.2974,47.3238,47.2183,47.2359,32900.0
2013-07-29 11:20:00,53.73,53.73,53.67,53.7,25600.0,47.2359,47.2359,47.1831,47.2095,25600.0
2013-07-29 11:30:00,53.69,53.69,53.65,53.68,78900.0,47.2007,47.2007,47.1655,47.1919,78900.0
2013-07-29 11:40:00,53.68,53.71,53.63,53.66,46000.0,47.1919,47.2183,47.1479,47.1743,46000.0
2013-07-29 11:50:00,53.66,53.67,53.63,53.65,17200.0,47.1743,47.1831,47.1479,47.1655,17200.0
2013-07-29 12:00:00,53.64,53.66,53.61,53.62,26300.0,47.1567,47.1743,47.1304,47.1392,26300.0
2013-07-29 12:10:00,53.61,53.62,53.56,53.58,36300.0,47.1304,47.1392,47.0864,47.104,36300.0
2013-07-29 12:20:00,53.59,53.59,53.56,53.59,27800.0,47.1128,47.1128,47.0864,47.1128,27800.0
2013-07-29 12:30:00,53.59,53.73,53.57,53.72,75000.0,47.1128,47.2359,47.0952,47.2271,75000.0
2013-07-29 12:40:00,53.73,53.8,53.73,53.78,19100.0,47.2359,47.2974,47.2359,47.2798,19100.0
2013-07-29 12:50:00,53.79,53.79,53.75,53.77,11200.0,47.2886,47.2886,47.2534,47.271,11200.0
2013-07-29 13:00:00,53.76,53.79,53.74,53.78,15200.0,47.2622,47.2886,47.2447,47.2798,15200.0
2013-07-29 13:10:00,53.78,53.79,53.75,53.77,26000.0,47.2798,47.2886,47.2534,47.271,26000.0
2013-07-29 13:20:00,53.78,53.8,53.76,53.77,39000.0,47.2798,47.2974,47.2622,47.271,39000.0
2013-07-29 13:30:00,53.76,53.81,53.74,53.8,52900.0,47.2622,47.3062,47.2447,47.2974,52900.0
2013-07-29 13:40:00,53.8,53.86,53.78,53.8,57400.0,47.2974,47.3501,47.2798,47.2974,57400.0
2013-07-29 13:50:00,53.8,53.87,53.78,53.87,44500.0,47.2974,47.3589,47.2798,47.3589,44500.0
2013-07-29 14:00:00,53.88,54.01,53.88,54.01,92000.0,47.3677,47.482,47.3677,47.482,92000.0
2013-07-29 14:10:00,54.01,54.08,54.01,54.04,48000.0,47.482,47.5436,47.482,47.5084,48000.0
2013-07-29 14:20:00,54.04,54.05,53.99,54.01,76400.0,47.5084,47.5172,47.4644,47.482,76400.0
2013-07-29 14:30:00,54.02,54.07,54.0,54.02,49700.0,47.4908,47.5348,47.4732,47.4908,49700.0
2013-07-29 14:40:00,54.01,54.02,53.98,54.0,46700.0,47.482,47.4908,47.4556,47.4732,46700.0
2013-07-29 14:50:00,54.0,54.01,53.94,53.96,45600.0,47.4732,47.482,47.4205,47.4381,45600.0
2013-07-29 15:00:00,53.95,54.01,53.95,54.0,38800.0,47.4293,47.482,47.4293,47.4732,38800.0
2013-07-29 15:10:00,54.0,54.0,53.98,54.0,97100.0,47.4732,47.4732,47.4556,47.4732,97100.0
2013-07-29 15:20:00,54.0,54.0,53.99,54.0,40400.0,47.4732,47.4732,47.4644,47.4732,40400.0
2013-07-29 15:30:00,54.0,54.1,54.0,54.07,111100.0,47.4732,47.5611,47.4732,47.5348,111100.0
2013-07-29 15:40:00,54.08,54.21,54.03,54.11,187800.0,47.5436,47.6578,47.4996,47.5699,187800.0
2013-07-29 15:50:00,54.1,54.19,53.99,54.17,267300.0,47.5611,47.6403,47.4644,47.6227,267300.0
2013-07-30 09:30:00,54.15,54.44,53.98,54.08,181000.0,47.6051,47.86,47.4556,47.5436,181000.0
2013-07-30 09:40:00,54.08,54.08,53.91,54.01,27100.0,47.5436,47.5436,47.3941,47.482,27100.0
2013-07-30 09:50:00,53.98,54.11,53.97,54.08,26200.0,47.4556,47.5699,47.4469,47.5436,26200.0
2013-07-30 10:00:00,54.08,54.11,54.0,54.04,33000.0,47.5436,47.5699,47.4732,47.5084,33000.0
2013-07-30 10:10:00,54.07,54.12,53.87,53.88,133800.0,47.5348,47.5787,47.3589,47.3677,133800.0
2013-07-30 10:20:00,53.86,54.01,53.86,54.0,52700.0,47.3501,47.482,47.3501,47.4732,52700.0
2013-07-30 10:30:00,54.0,54.12,54.0,54.11,102800.0,47.4732,47.5787,47.4732,47.5699,102800.0
2013-07-30 10:40:00,54.09,54.19,54.05,54.19,109400.0,47.5523,47.6403,47.5172,47.6403,109400.0
2013-07-30 10:50:00,54.19,54.27,54.03,54.04,91000.0,47.6403,47.7106,47.4996,47.5084,91000.0
2013-07-30 11:00:00,54.03,54.15,54.01,54.07,26400.0,47.4996,47.6051,47.482,47.5348,26400.0
2013-07-30 11:10:00,54.08,54.1,54.03,54.1,22600.0,47.5436,47.5611,47.4996,47.5611,22600.0
2013-07-30 11:20:00,54.1,54.12,54.07,54.1,39900.0,47.5611,47.5787,47.5348,47.5611,39900.0
2013-07-30 11:30:00,54.1,54.12,54.09,54.09,10800.0,47.5611,47.5787,47.5523,47.5523,10800.0
2013-07-30 11:40:00,54.08,54.11,54.07,54.1,27100.0,47.5436,47.5699,47.5348,47.5611,27100.0
2013-07-30 11:50:00,54.1,54.11,54.06,54.09,11700.0,47.5611,47.5699,47.526,47.5523,11700.0
2013-07-30 12:00:00,54.08,54.11,54.03,54.05,30900.0,47.5436,47.5699,47.4996,47.5172,30900.0
2013-07-30 12:10:00,54.04,54.08,54.0,54.01,28500.0,47.5084,47.5436,47.4732,47.482,28500.0
2013-07-30 12:20:00,54.01,54.04,53.98,54.0,8000.0,47.482,47.5084,47.4556,47.4732,8000.0
2013-07-30 12:30:00,54.01,54.06,54.01,54.01,22000.0,47.482,47.526,47.482,47.482,22000.0
2013-07-30 12:40:00,54.02,54.05,54.0,54.0,29200.0,47.4908,47.5172,47.4732,47.4732,29200.0
2013-07-30 12:50:00,54.0,54.09,53.96,54.05,69800.0,47.4732,47.5523,47.4381,47.5172,69800.0
2013-07-30 13:00:00,54.05,54.06,54.02,54.05,18200.0,47.5172,47.526,47.4908,47.5172,18200.0
2013-07-30 13:10:00,54.04,54.09,54.0,54.0,28100.0,47.5084,47.5523,47.4732,47.4732,28100.0
2013-07-30 13:20:00,54.01,54.02,53.97,53.98,18700.0,47.482,47.4908,47.4469,47.4556,18700.0
2013-07-30 13:30:00,53.97,53.98,53.95,53.97,43000.0,47.4469,47.4556,47.4293,47.4469,43000.0
2013-07-30 13:40:00,53.96,53.96,53.89,53.91,31400.0,47.4381,47.4381,47.3765,47.3941,31400.0
2013-07-30 13:50:00,53.91,53.99,53.89,53.97,18500.0,47.3941,47.4644,47.3765,47.4469,18500.0
2013-07-30 14:00:00,53.97,54.0,53.95,54.0,21500.0,47.4469,47.4732,47.4293,47.4732,21500.0
2013-07-30 14:10:00,53.99,54.04,53.99,54.01,45600.0,47.4644,47.5084,47.4644,47.482,45600.0
2013-07-30 14:20:00,54.02,54.02,53.99,54.01,20600.0,47.4908,47.4908,47.4644,47.482,20600.0
2013-07-30 14:30:00,54.03,54.09,54.03,54.04,20400.0,47.4996,47.5523,47.4996,47.5084,20400.0
2013-07-30 14:40:00,54.05,54.05,53.99,54.03,28700.0,47.5172,47.5172,47.4644,47.4996,28700.0
2013-07-30 14:50:00,54.03,54.07,54.03,54.05,29900.0,47.4996,47.5348,47.4996,47.5172,29900.0
2013-07-30 15:00:00,54.05,54.08,54.02,54.08,55800.0,47.5172,47.5436,47.4908,47.5436,55800.0
2013-07-30 15:10:00,54.09,54.19,54.08,54.15,95300.0,47.5523,47.6403,47.5436,47.6051,95300.0
2013-07-30 15:20:00,54.14,54.21,54.14,54.18,36900.0,47.5963,47.6578,47.5963,47.6315,36900.0
2013-07-30 15:30:00,54.17,54.2,54.16,54.18,39500.0,47.6227,47.6491,47.6139,47.6315,39500.0
2013-07-30 15:40:00,54.18,54.19,54.02,54.04,95300.0,47.6315,47.6403,47.4908,47.5084,95300.0
2013-07-30 15:50:00,54.04,54.15,54.03,54.04,183600.0,47.5084,47.6051,47.4996,47.5084,183600.0
2013-07-31 09:30:00,54.2,54.45,54.2,54.41,75000.0,47.6491,47.8688,47.6491,47.8337,75000.0
2013-07-31 09:40:00,54.44,54.51,54.37,54.49,167300.0,47.86,47.9216,47.7985,47.904,167300.0
2013-07-31 09:50:00,54.5,54.5,54.34,54.34,36900.0,47.9128,47.9128,47.7721,47.7721,36900.0
2013-07-31 10:00:00,54.33,54.38,54.17,54.19,32700.0,47.7633,47.8073,47.6227,47.6403,32700.0
2013-07-31 10:10:00,54.19,54.42,54.19,54.34,21100.0,47.6403,47.8425,47.6403,47.7721,21100.0
2013-07-31 10:20:00,54.4,54.43,54.3,54.33,69700.0,47.8249,47.8513,47.737,47.7633,69700.0
2013-07-31 10:30:00,54.32,54.54,54.31,54.52,30300.0,47.7545,47.948,47.7458,47.9304,30300.0
2013-07-31 10:40:00,54.52,54.54,54.47,54.5,59500.0,47.9304,47.948,47.8864,47.9128,59500.0
2013-07-31 10:50:00,54.49,54.55,54.47,54.54,191900.0,47.904,47.9567,47.8864,47.948,191900.0
2013-07-31 11:00:00,54.55,54.75,54.54,54.72,103000.0,47.9567,48.1326,47.948,48.1062,103000.0
2013-07-31 11:10:00,54.73,54.74,54.58,54.69,57700.0,48.115,48.1238,47.9831,48.0798,57700.0
2013-07-31 11:20:00,54.67,54.75,54.67,54.71,49300.0,48.0622,48.1326,48.0622,48.0974,49300.0
2013-07-31 11:30:00,54.71,54.76,54.71,54.74,29100.0,48.0974,48.1414,48.0974,48.1238,29100.0
2013-07-31 11:40:00,54.75,54.8,54.74,54.79,44200.0,48.1326,48.1765,48.1238,48.1677,44200.0
2013-07-31 11:50:00,54.79,54.84,54.72,54.8,64500.0,48.1677,48.2117,48.1062,48.1765,64500.0
2013-07-31 12:00:00,54.8,54.82,54.74,54.82,24500.0,48.1765,48.1941,48.1238,48.1941,24500.0
2013-07-31 12:10:00,54.82,54.83,54.7,54.75,24500.0,48.1941,48.2029,48.0886,48.1326,24500.0
2013-07-31 12:20:00,54.75,54.78,54.74,54.76,18100.0,48.1326,48.1589,48.1238,48.1414,18100.0
2013-07-31 12:30:00,54.76,54.76,54.73,54.73,21300.0,48.1414,48.1414,48.115,48.115,21300.0
2013-07-31 12:40:00,54.73,54.73,54.66,54.7,58000.0,48.115,48.115,48.0535,48.0886,58000.0
2013-07-31 12:50:00,54.69,54.77,54.66,54.71,41900.0,48.0798,48.1502,48.0535,48.0974,41900.0
2013-07-31 13:00:00,54.72,54.74,54.63,54.63,41000.0,48.1062,48.1238,48.0271,48.0271,41000.0
2013-07-31 13:10:00,54.64,54.71,54.64,54.67,33400.0,48.0359,48.0974,48.0359,48.0622,33400.0
2013-07-31 13:20:00,54.68,54.69,54.6,54.6,34400.0,48.071,48.0798,48.0007,48.0007,34400.0
2013-07-31 13:30:00,54.6,54.65,54.6,54.62,58400.0,48.0007,48.0447,48.0007,48.0183,58400.0
2013-07-31 13:40:00,54.63,54.64,54.54,54.56,63200.0,48.0271,48.0359,47.948,47.9655,63200.0
2013-07-31 13:50:00,54.57,54.61,54.55,54.55,39100.0,47.9743,48.0095,47.9567,47.9567,39100.0
2013-07-31 14:00:00,54.56,54.61,54.46,54.57,98200.0,47.9655,48.0095,47.8776,47.9743,98200.0
2013-07-31 14:10:00,54.56,54.6,54.4,54.47,27600.0,47.9655,48.0007,47.8249,47.8864,27600.0
2013-07-31 14:20:00,54.48,54.65,54.48,54.6,26400.0,47.8952,48.0447,47.8952,48.0007,26400.0
2013-07-31 14:30:00,54.62,54.72,54.62,54.65,33700.0,48.0183,48.1062,48.0183,48.0447,33700.0
2013-07-31 14:40:00,54.66,54.75,54.65,54.73,167000.0,48.0535,48.1326,48.0447,48.115,167000.0
2013-07-31 14:50:00,54.75,54.8,54.68,54.69,38200.0,48.1326,48.1765,48.071,48.0798,38200.0
2013-07-31 15:00:00,54.7,54.82,54.69,54.8,99000.0,48.0886,48.1941,48.0798,48.1765,99000.0
2013-07-31 15:10:00,54.79,54.79,54.75,54.78,25200.0,48.1677,48.1677,48.1326,48.1589,25200.0
2013-07-31 15:20:00,54.78,54.81,54.73,54.79,74700.0,48.1589,48.1853,48.115,48.1677,74700.0
2013-07-31 15:30:00,54.79,54.8,54.62,54.62,91700.0,48.1677,48.1765,48.0183,48.0183,91700.0
2013-07-31 15:40:00,54.62,54.65,54.51,54.51,115800.0,48.0183,48.0447,47.9216,47.9216,115800.0
2013-07-31 15:50:00,54.51,54.74,54.49,54.69,378000.0,47.9216,48.1238,47.904,48.0798,378000.0
2013-08-01 09:30:00,54.97,54.97,54.4,54.87,87300.0,48.326,48.326,47.8249,48.2381,87300.0
2013-08-01 09:40:00,54.87,55.14,54.87,55.0,178700.0,48.2381,48.4754,48.2381,48.3524,178700.0
2013-08-01 09:50:00,55.02,55.1,54.99,55.05,82700.0,48.3699,48.4403,48.3436,48.3963,82700.0
2013-08-01 10:00:00,55.04,55.15,54.96,55.0,207500.0,48.3875,48.4842,48.3172,48.3524,207500.0
2013-08-01 10:10:00,55.01,55.15,54.99,55.11,106900.0,48.3611,48.4842,48.3436,48.4491,106900.0
2013-08-01 10:20:00,55.14,55.27,55.13,55.25,231700.0,48.4754,48.5897,48.4666,48.5721,231700.0
2013-08-01 10:30:00,55.24,55.32,55.22,55.25,159500.0,48.5634,48.6337,48.5458,48.5721,159500.0
2013-08-01 10:40:00,55.25,55.4,55.23,55.37,73000.0,48.5721,48.704,48.5546,48.6776,73000.0
2013-08-01 10:50:00,55.38,55.39,55.22,55.27,68200.0,48.6864,48.6952,48.5458,48.5897,68200.0
2013-08-01 11:00:00,55.29,55.39,55.27,55.37,29300.0,48.6073,48.6952,48.5897,48.6776,29300.0
2013-08-01 11:10:00,55.37,55.39,55.26,55.3,88600.0,48.6776,48.6952,48.5809,48.6161,88600.0
2013-08-01 11:20:00,55.3,55.36,55.29,55.35,89500.0,48.6161,48.6688,48.6073,48.6601,89500.0
2013-08-01 11:30:00,55.35,55.37,55.28,55.35,60500.0,48.6601,48.6776,48.5985,48.6601,60500.0
2013-08-01 11:40:00,55.35,55.45,55.34,55.36,69800.0,48.6601,48.748,48.6513,48.6688,69800.0
2013-08-01 11:50:00,55.36,55.43,55.28,55.41,29200.0,48.6688,48.7304,48.5985,48.7128,29200.0
2013-08-01 12:00:00,55.41,55.41,55.27,55.3,50900.0,48.7128,48.7128,48.5897,48.6161,50900.0
2013-08-01 12:10:00,55.31,55.46,55.31,55.46,47000.0,48.6249,48.7568,48.6249,48.7568,47000.0
2013-08-01 12:20:00,55.47,55.48,55.39,55.39,42700.0,48.7656,48.7743,48.6952,48.6952,42700.0
2013-08-01 12:30:00,55.39,55.44,55.35,55.37,46400.0,48.6952,48.7392,48.6601,48.6776,46400.0
2013-08-01 12:40:00,55.37,55.4,55.33,55.36,36000.0,48.6776,48.704,48.6425,48.6688,36000.0
2013-08-01 12:50:00,55.37,55.39,55.35,55.35,32700.0,48.6776,48.6952,48.6601,48.6601,32700.0
2013-08-01 13:00:00,55.36,55.37,55.31,55.31,149200.0,48.6688,48.6776,48.6249,48.6249,149200.0
2013-08-01 13:10:00,55.31,55.37,55.3,55.32,63100.0,48.6249,48.6776,48.6161,48.6337,63100.0
2013-08-01 13:20:00,55.33,55.4,55.32,55.38,86000.0,48.6425,48.704,48.6337,48.6864,86000.0
2013-08-01 13:30:00,55.38,55.4,55.33,55.34,151300.0,48.6864,48.704,48.6425,48.6513,151300.0
2013-08-01 13:40:00,55.34,55.47,55.34,55.47,49900.0,48.6513,48.7656,48.6513,48.7656,49900.0
2013-08-01 13:50:00,55.46,55.58,55.44,55.54,63500.0,48.7568,48.8623,48.7392,48.8271,63500.0
2013-08-01 14:00:00,55.55,55.6,55.51,55.57,53700.0,48.8359,48.8798,48.8007,48.8535,53700.0
2013-08-01 14:10:00,55.58,55.59,55.52,55.55,45500.0,48.8623,48.871,48.8095,48.8359,45500.0
2013-08-01 14:20:00,55.54,55.59,55.54,55.56,47300.0,48.8271,48.871,48.8271,48.8447,47300.0
2013-08-01 14:30:00,55.57,55.59,55.48,55.48,39700.0,48.8535,48.871,48.7743,48.7743,39700.0
2013-08-01 14:40:00,55.49,55.53,55.47,55.49,56300.0,48.7831,48.8183,48.7656,48.7831,56300.0
2013-08-01 14:50:00,55.48,55.51,55.44,55.44,51600.0,48.7743,48.8007,48.7392,48.7392,51600.0
2013-08-01 15:00:00,55.45,55.51,55.43,55.45,71600.0,48.748,48.8007,48.7304,48.748,71600.0
2013-08-01 15:10:00,55.44,55.49,55.38,55.42,102900.0,48.7392,48.7831,48.6864,48.7216,102900.0
2013-08-01 15:20:00,55.43,55.47,55.38,55.39,109200.0,48.7304,48.7656,48.6864,48.6952,109200.0
2013-08-01 15:30:00,55.4,55.54,55.39,55.5,223300.0,48.704,48.8271,48.6952,48.7919,223300.0
2013-08-01 15:40:00,55.5,55.51,55.49,55.5,132700.0,48.7919,48.8007,48.7831,48.7919,132700.0
2013-08-01 15:50:00,55.5,55.57,55.41,55.42,355000.0,48.7919,48.8535,48.7128,48.7216,355000.0
2013-08-02 09:30:00,55.4,55.42,54.55,54.84,173000.0,48.704,48.7216,47.9567,48.2117,173000.0
2013-08-02 09:40:00,54.83,54.89,54.8,54.86,76800.0,48.2029,48.2557,48.1765,48.2293,76800.0
2013-08-02 09:50:00,54.88,55.0,54.83,54.93,43900.0,48.2469,48.3524,48.2029,48.2908,43900.0
2013-08-02 10:00:00,54.92,55.0,54.92,54.97,32400.0,48.282,48.3524,48.282,48.326,32400.0
2013-08-02 10:10:00,54.97,55.13,54.92,55.03,117700.0,48.326,48.4666,48.282,48.3787,117700.0
2013-08-02 10:20:00,55.04,55.09,55.0,55.09,38500.0,48.3875,48.4315,48.3524,48.4315,38500.0
2013-08-02 10:30:00,55.09,55.12,55.03,55.03,32000.0,48.4315,48.4579,48.3787,48.3787,32000.0
2013-08-02 10:40:00,55.04,55.11,55.01,55.09,210600.0,48.3875,48.4491,48.3611,48.4315,210600.0
2013-08-02 10:50:00,55.1,55.14,55.08,55.11,135500.0,48.4403,48.4754,48.4227,48.4491,135500.0
2013-08-02 11:00:00,55.1,55.11,55.05,55.08,36700.0,48.4403,48.4491,48.3963,48.4227,36700.0
2013-08-02 11:10:00,55.09,55.12,55.08,55.1,31800.0,48.4315,48.4579,48.4227,48.4403,31800.0
2013-08-02 11:20:00,55.09,55.11,55.05,55.09,30500.0,48.4315,48.4491,48.3963,48.4315,30500.0
2013-08-02 11:30:00,55.09,55.11,55.05,55.1,59200.0,48.4315,48.4491,48.3963,48.4403,59200.0
2013-08-02 11:40:00,55.1,55.11,55.05,55.07,26100.0,48.4403,48.4491,48.3963,48.4139,26100.0
2013-08-02 11:50:00,55.08,55.11,55.07,55.08,18900.0,48.4227,48.4491,48.4139,48.4227,18900.0
2013-08-02 12:00:00,55.08,55.12,55.08,55.09,222400.0,48.4227,48.4579,48.4227,48.4315,222400.0
2013-08-02 12:10:00,55.1,55.11,55.05,55.08,20200.0,48.4403,48.4491,48.3963,48.4227,20200.0
2013-08-02 12:20:00,55.08,55.17,55.08,55.16,37900.0,48.4227,48.5018,48.4227,48.493,37900.0
2013-08-02 12:30:00,55.16,55.41,55.15,55.4,47400.0,48.493,48.7128,48.4842,48.704,47400.0
2013-08-02 12:40:00,55.4,55.55,55.39,55.53,43100.0,48.704,48.8359,48.6952,48.8183,43100.0
2013-08-02 12:50:00,55.53,55.64,55.49,55.62,41100.0,48.8183,48.915,48.7831,48.8974,41100.0
2013-08-02 13:00:00,55.61,55.63,55.56,55.57,21200.0,48.8886,48.9062,48.8447,48.8535,21200.0
2013-08-02 13:10:00,55.56,55.56,55.52,55.53,20600.0,48.8447,48.8447,48.8095,48.8183,20600.0
2013-08-02 13:20:00,55.54,55.56,55.5,55.5,265800.0,48.8271,48.8447,48.7919,48.7919,265800.0
2013-08-02 13:30:00,55.5,55.58,55.5,55.58,10700.0,48.7919,48.8623,48.7919,48.8623,10700.0
2013-08-02 13:40:00,55.58,55.63,55.57,55.62,16200.0,48.8623,48.9062,48.8535,48.8974,16200.0
2013-08-02 13:50:00,55.63,55.74,55.63,55.65,40400.0,48.9062,49.0029,48.9062,48.9238,40400.0
2013-08-02 14:00:00,55.65,55.66,55.54,55.55,56300.0,48.9238,48.9326,48.8271,48.8359,56300.0
2013-08-02 14:10:00,55.54,55.56,55.52,55.53,30100.0,48.8271,48.8447,48.8095,48.8183,30100.0
2013-08-02 14:20:00,55.53,55.55,55.48,55.51,47200.0,48.8183,48.8359,48.7743,48.8007,47200.0
2013-08-02 14:30:00,55.52,55.55,55.43,55.51,31400.0,48.8095,48.8359,48.7304,48.8007,31400.0
2013-08-02 14:40:00,55.5,55.54,55.48,55.52,77300.0,48.7919,48.8271,48.7743,48.8095,77300.0
2013-08-02 14:50:00,55.51,55.61,55.51,55.6,138900.0,48.8007,48.8886,48.8007,48.8798,138900.0
2013-08-02 15:00:00,55.61,55.66,55.59,55.6,23400.0,48.8886,48.9326,48.871,48.8798,23400.0
2013-08-02 15:10:00,55.6,55.69,55.6,55.65,47600.0,48.8798,48.959,48.8798,48.9238,47600.0
2013-08-02 15:20:00,55.64,55.66,55.63,55.65,26600.0,48.915,48.9326,48.9062,48.9238,26600.0
2013-08-02 15:30:00,55.65,55.73,55.64,55.7,62000.0,48.9238,48.9941,48.915,48.9678,62000.0
2013-08-02 15:40:00,55.7,55.81,55.69,55.79,185100.0,48.9678,49.0645,48.959,49.0469,185100.0
2013-08-02 15:50:00,55.79,55.82,55.75,55.77,304000.0,49.0469,49.0732,49.0117,49.0293,304000.0
2013-08-05 09:30:00,55.52,55.64,55.3,55.3,45500.0,48.8095,48.915,48.6161,48.6161,45500.0
2013-08-05 09:40:00,55.27,55.34,55.14,55.2,133900.0,48.5897,48.6513,48.4754,48.5282,133900.0
2013-08-05 09:50:00,55.2,55.24,55.07,55.09,88900.0,48.5282,48.5634,48.4139,48.4315,88900.0
2013-08-05 10:00:00,55.08,55.27,55.08,55.25,112700.0,48.4227,48.5897,48.4227,48.5721,112700.0
2013-08-05 10:10:00,55.24,55.24,55.04,55.05,23900.0,48.5634,48.5634,48.3875,48.3963,23900.0
2013-08-05 10:20:00,55.05,55.08,55.02,55.06,57500.0,48.3963,48.4227,48.3699,48.4051,57500.0
2013-08-05 10:30:00,55.05,55.07,55.03,55.03,70100.0,48.3963,48.4139,48.3787,48.3787,70100.0
2013-08-05 10:40:00,55.03,55.11,55.02,55.1,54900.0,48.3787,48.4491,48.3699,48.4403,54900.0
2013-08-05 10:50:00,55.11,55.11,55.03,55.07,29900.0,48.4491,48.4491,48.3787,48.4139,29900.0
2013-08-05 11:00:00,55.06,55.12,55.04,55.06,25700.0,48.4051,48.4579,48.3875,48.4051,25700.0
2013-08-05 11:10:00,55.06,55.13,55.04,55.1,68800.0,48.4051,48.4666,48.3875,48.4403,68800.0
2013-08-05 11:20:00,55.1,55.11,55.05,55.1,23400.0,48.4403,48.4491,48.3963,48.4403,23400.0
2013-08-05 11:30:00,55.1,55.11,55.05,55.05,38100.0,48.4403,48.4491,48.3963,48.3963,38100.0
2013-08-05 11:40:00,55.05,55.11,55.05,55.11,16000.0,48.3963,48.4491,48.3963,48.4491,16000.0
2013-08-05 11:50:00,55.11,55.11,55.08,55.11,19500.0,48.4491,48.4491,48.4227,48.4491,19500.0
2013-08-05 12:00:00,55.11,55.21,55.11,55.2,99300.0,48.4491,48.537,48.4491,48.5282,99300.0
2013-08-05 12:10:00,55.2,55.21,55.2,55.21,18100.0,48.5282,48.537,48.5282,48.537,18100.0
2013-08-05 12:20:00,55.21,55.22,55.17,55.19,31700.0,48.537,48.5458,48.5018,48.5194,31700.0
2013-08-05 12:30:00,55.2,55.21,55.17,55.19,16100.0,48.5282,48.537,48.5018,48.5194,16100.0
2013-08-05 12:40:00,55.19,55.21,55.18,55.2,11500.0,48.5194,48.537,48.5106,48.5282,11500.0
2013-08-05 12:50:00,55.2,55.21,55.18,55.21,16500.0,48.5282,48.537,48.5106,48.537,16500.0
2013-08-05 13:00:00,55.21,55.21,55.15,55.15,18700.0,48.537,48.537,48.4842,48.4842,18700.0
2013-08-05 13:10:00,55.16,55.16,55.12,55.15,12600.0,48.493,48.493,48.4579,48.4842,12600.0
2013-08-05 13:20:00,55.16,55.16,55.15,55.16,10200.0,48.493,48.493,48.4842,48.493,10200.0
2013-08-05 13:30:00,55.16,55.16,55.14,55.16,18200.0,48.493,48.493,48.4754,48.493,18200.0
2013-08-05 13:40:00,55.16,55.16,55.14,55.16,18400.0,48.493,48.493,48.4754,48.493,18400.0
2013-08-05 13:50:00,55.16,55.16,55.14,55.16,20300.0,48.493,48.493,48.4754,48.493,20300.0
2013-08-05 14:00:00,55.15,55.16,55.13,55.16,29800.0,48.4842,48.493,48.4666,48.493,29800.0
2013-08-05 14:10:00,55.16,55.16,55.14,55.16,22600.0,48.493,48.493,48.4754,48.493,22600.0
2013-08-05 14:20:00,55.15,55.16,55.13,55.16,35400.0,48.4842,48.493,48.4666,48.493,35400.0
2013-08-05 14:30:00,55.16,55.16,55.14,55.16,41500.0,48.493,48.493,48.4754,48.493,41500.0
2013-08-05 14:40:00,55.16,55.16,55.11,55.15,42100.0,48.493,48.493,48.4491,48.4842,42100.0
2013-08-05 14:50:00,55.15,55.16,55.13,55.16,16900.0,48.4842,48.493,48.4666,48.493,16900.0
2013-08-05 15:00:00,55.16,55.21,55.15,55.17,32500.0,48.493,48.537,48.4842,48.5018,32500.0
2013-08-05 15:10:00,55.17,55.21,55.14,55.2,20600.0,48.5018,48.537,48.4754,48.5282,20600.0
2013-08-05 15:20:00,55.21,55.21,55.2,55.21,59300.0,48.537,48.537,48.5282,48.537,59300.0
2013-08-05 15:30:00,55.21,55.25,55.2,55.24,59900.0,48.537,48.5721,48.5282,48.5634,59900.0
2013-08-05 15:40:00,55.24,55.36,55.23,55.3,164500.0,48.5634,48.6688,48.5546,48.6161,164500.0
2013-08-05 15:50:00,55.3,55.3,55.22,55.24,172500.0,48.6161,48.6161,48.5458,48.5634,172500.0
2013-08-06 09:30:00,55.04,55.18,54.61,55.03,73500.0,48.3875,48.5106,48.0095,48.3787,73500.0
2013-08-06 09:40:00,55.05,55.05,54.69,54.77,119900.0,48.3963,48.3963,48.0798,48.1502,119900.0
2013-08-06 09:50:00,54.76,54.78,54.59,54.72,29500.0,48.1414,48.1589,47.9919,48.1062,29500.0
2013-08-06 10:00:00,54.7,54.79,54.7,54.75,61300.0,48.0886,48.1677,48.0886,48.1326,61300.0
2013-08-06 10:10:00,54.74,54.76,54.66,54.72,77700.0,48.1238,48.1414,48.0535,48.1062,77700.0
2013-08-06 10:20:00,54.72,54.79,54.57,54.57,68000.0,48.1062,48.1677,47.9743,47.9743,68000.0
2013-08-06 10:30:00,54.55,54.55,54.31,54.33,56300.0,47.9567,47.9567,47.7458,47.7633,56300.0
2013-08-06 10:40:00,54.34,54.56,54.31,54.54,50700.0,47.7721,47.9655,47.7458,47.948,50700.0
2013-08-06 10:50:00,54.54,54.55,54.42,54.44,26300.0,47.948,47.9567,47.8425,47.86,26300.0
2013-08-06 11:00:00,54.44,54.48,54.42,54.44,16100.0,47.86,47.8952,47.8425,47.86,16100.0
2013-08-06 11:10:00,54.44,54.44,54.37,54.44,27200.0,47.86,47.86,47.7985,47.86,27200.0
2013-08-06 11:20:00,54.46,54.52,54.44,54.49,20900.0,47.8776,47.9304,47.86,47.904,20900.0
2013-08-06 11:30:00,54.49,54.62,54.48,54.61,25700.0,47.904,48.0183,47.8952,48.0095,25700.0
2013-08-06 11:40:00,54.61,54.7,54.6,54.62,25600.0,48.0095,48.0886,48.0007,48.0183,25600.0
2013-08-06 11:50:00,54.63,54.74,54.6,54.72,26900.0,48.0271,48.1238,48.0007,48.1062,26900.0
2013-08-06 12:00:00,54.72,54.72,54.63,54.66,17100.0,48.1062,48.1062,48.0271,48.0535,17100.0
2013-08-06 12:10:00,54.65,54.7,54.65,54.68,22000.0,48.0447,48.0886,48.0447,48.071,22000.0
2013-08-06 12:20:00,54.68,54.7,54.67,54.69,20000.0,48.071,48.0886,48.0622,48.0798,20000.0
2013-08-06 12:30:00,54.69,54.71,54.67,54.67,21000.0,48.0798,48.0974,48.0622,48.0622,21000.0
2013-08-06 12:40:00,54.67,54.7,54.66,54.7,11400.0,48.0622,48.0886,48.0535,48.0886,11400.0
2013-08-06 12:50:00,54.69,54.74,54.69,54.72,13200.0,48.0798,48.1238,48.0798,48.1062,13200.0
2013-08-06 13:00:00,54.73,54.75,54.65,54.66,33900.0,48.115,48.1326,48.0447,48.0535,33900.0
2013-08-06 13:10:00,54.66,54.7,54.65,54.7,11500.0,48.0535,48.0886,48.0447,48.0886,11500.0
2013-08-06 13:20:00,54.71,54.76,54.67,54.67,19900.0,48.0974,48.1414,48.0622,48.0622,19900.0
2013-08-06 13:30:00,54.67,54.73,54.67,54.7,51000.0,48.0622,48.115,48.0622,48.0886,51000.0
2013-08-06 13:40:00,54.69,54.71,54.66,54.66,26500.0,48.0798,48.0974,48.0535,48.0535,26500.0
2013-08-06 13:50:00,54.66,54.71,54.65,54.65,63900.0,48.0535,48.0974,48.0447,48.0447,63900.0
2013-08-06 14:00:00,54.65,54.71,54.65,54.68,44000.0,48.0447,48.0974,48.0447,48.071,44000.0
2013-08-06 14:10:00,54.68,54.7,54.65,54.65,32900.0,48.071,48.0886,48.0447,48.0447,32900.0
2013-08-06 14:20:00,54.65,54.71,54.62,54.67,53300.0,48.0447,48.0974,48.0183,48.0622,53300.0
2013-08-06 14:30:00,54.68,54.7,54.64,54.7,42700.0,48.071,48.0886,48.0359,48.0886,42700.0
2013-08-06 14:40:00,54.7,54.79,54.66,54.78,235400.0,48.0886,48.1677,48.0535,48.1589,235400.0
2013-08-06 14:50:00,54.77,54.97,54.77,54.94,43100.0,48.1502,48.326,48.1502,48.2996,43100.0
2013-08-06 15:00:00,54.94,54.94,54.85,54.86,236900.0,48.2996,48.2996,48.2205,48.2293,236900.0
2013-08-06 15:10:00,54.86,54.99,54.86,54.92,49300.0,48.2293,48.3436,48.2293,48.282,49300.0
2013-08-06 15:20:00,54.91,54.96,54.85,54.85,254600.0,48.2732,48.3172,48.2205,48.2205,254600.0
2013-08-06 15:30:00,54.85,54.95,54.77,54.88,68100.0,48.2205,48.3084,48.1502,48.2469,68100.0
2013-08-06 15:40:00,54.88,54.88,54.8,54.8,106200.0,48.2469,48.2469,48.1765,48.1765,106200.0
2013-08-06 15:50:00,54.8,54.93,54.8,54.87,180200.0,48.1765,48.2908,48.1765,48.2381,180200.0
2013-08-07 09:30:00,54.76,54.79,54.13,54.25,120900.0,48.1414,48.1677,47.5875,47.693,120900.0
2013-08-07 09:40:00,54.27,54.4,54.17,54.23,142800.0,47.7106,47.8249,47.6227,47.6754,142800.0
2013-08-07 09:50:00,54.24,54.35,54.15,54.19,70300.0,47.6842,47.7809,47.6051,47.6403,70300.0
2013-08-07 10:00:00,54.18,54.3,54.14,54.21,136000.0,47.6315,47.737,47.5963,47.6578,136000.0
2013-08-07 10:10:00,54.2,54.25,54.18,54.24,126900.0,47.6491,47.693,47.6315,47.6842,126900.0
2013-08-07 10:20:00,54.24,54.28,54.15,54.19,66700.0,47.6842,47.7194,47.6051,47.6403,66700.0
2013-08-07 10:30:00,54.18,54.22,54.13,54.19,31800.0,47.6315,47.6666,47.5875,47.6403,31800.0
2013-08-07 10:40:00,54.19,54.26,54.18,54.23,62500.0,47.6403,47.7018,47.6315,47.6754,62500.0
2013-08-07 10:50:00,54.24,54.43,54.24,54.42,33900.0,47.6842,47.8513,47.6842,47.8425,33900.0
2013-08-07 11:00:00,54.43,54.46,54.35,54.46,49100.0,47.8513,47.8776,47.7809,47.8776,49100.0
2013-08-07 11:10:00,54.46,54.52,54.45,54.47,22000.0,47.8776,47.9304,47.8688,47.8864,22000.0
2013-08-07 11:20:00,54.48,54.49,54.37,54.38,49500.0,47.8952,47.904,47.7985,47.8073,49500.0
2013-08-07 11:30:00,54.37,54.47,54.28,54.43,75400.0,47.7985,47.8864,47.7194,47.8513,75400.0
2013-08-07 11:40:00,54.42,54.42,54.3,54.32,32500.0,47.8425,47.8425,47.737,47.7545,32500.0
2013-08-07 11:50:00,54.32,54.33,54.24,54.26,68100.0,47.7545,47.7633,47.6842,47.7018,68100.0
2013-08-07 12:00:00,54.26,54.45,54.25,54.36,18400.0,47.7018,47.8688,47.693,47.7897,18400.0
2013-08-07 12:10:00,54.36,54.39,54.33,54.39,31100.0,47.7897,47.8161,47.7633,47.8161,31100.0
2013-08-07 12:20:00,54.39,54.44,54.36,54.38,18300.0,47.8161,47.86,47.7897,47.8073,18300.0
2013-08-07 12:30:00,54.37,54.47,54.33,54.45,29800.0,47.7985,47.8864,47.7633,47.8688,29800.0
2013-08-07 12:40:00,54.45,54.45,54.35,54.36,34700.0,47.8688,47.8688,47.7809,47.7897,34700.0
2013-08-07 12:50:00,54.36,54.39,54.35,54.37,21600.0,47.7897,47.8161,47.7809,47.7985,21600.0
2013-08-07 13:00:00,54.37,54.44,54.35,54.43,37800.0,47.7985,47.86,47.7809,47.8513,37800.0
2013-08-07 13:10:00,54.42,54.44,54.32,54.34,44600.0,47.8425,47.86,47.7545,47.7721,44600.0
2013-08-07 13:20:00,54.33,54.46,54.3,54.46,43400.0,47.7633,47.8776,47.737,47.8776,43400.0
2013-08-07 13:30:00,54.47,54.48,54.38,54.38,105700.0,47.8864,47.8952,47.8073,47.8073,105700.0
2013-08-07 13:40:00,54.39,54.4,54.34,54.35,26400.0,47.8161,47.8249,47.7721,47.7809,26400.0
2013-08-07 13:50:00,54.35,54.36,54.34,54.34,47200.0,47.7809,47.7897,47.7721,47.7721,47200.0
2013-08-07 14:00:00,54.34,54.36,54.3,54.32,21100.0,47.7721,47.7897,47.737,47.7545,21100.0
2013-08-07 14:10:00,54.32,54.34,54.3,54.33,26900.0,47.7545,47.7721,47.737,47.7633,26900.0
2013-08-07 14:20:00,54.33,54.33,54.27,54.3,20100.0,47.7633,47.7633,47.7106,47.737,20100.0
2013-08-07 14:30:00,54.3,54.34,54.29,54.33,28300.0,47.737,47.7721,47.7282,47.7633,28300.0
2013-08-07 14:40:00,54.34,54.34,54.27,54.28,28900.0,47.7721,47.7721,47.7106,47.7194,28900.0
2013-08-07 14:50:00,54.28,54.28,54.24,54.26,68700.0,47.7194,47.7194,47.6842,47.7018,68700.0
2013-08-07 15:00:00,54.25,54.26,54.25,54.26,44200.0,47.693,47.7018,47.693,47.7018,44200.0
2013-08-07 15:10:00,54.26,54.27,54.25,54.25,57200.0,47.7018,47.7106,47.693,47.693,57200.0
2013-08-07 15:20:00,54.26,54.26,54.2,54.22,82200.0,47.7018,47.7018,47.6491,47.6666,82200.0
2013-08-07 15:30:00,54.22,54.26,54.19,54.25,77000.0,47.6666,47.7018,47.6403,47.693,77000.0
2013-08-07 15:40:00,54.25,54.25,54.18,54.2,121200.0,47.693,47.693,47.6315,47.6491,121200.0
2013-08-07 15:50:00,54.2,54.2,54.12,54.13,221000.0,47.6491,47.6491,47.5787,47.5875,221000.0
2013-08-08 09:30:00,54.36,54.87,54.32,54.57,280200.0,47.7897,48.2381,47.7545,47.9743,280200.0
2013-08-08 09:40:00,54.58,54.59,54.44,54.48,54300.0,47.9831,47.9919,47.86,47.8952,54300.0
2013-08-08 09:50:00,54.49,54.5,54.42,54.46,62500.0,47.904,47.9128,47.8425,47.8776,62500.0
2013-08-08 10:00:00,54.46,54.62,54.46,54.62,96400.0,47.8776,48.0183,47.8776,48.0183,96400.0
2013-08-08 10:10:00,54.62,54.62,54.39,54.39,140500.0,48.0183,48.0183,47.8161,47.8161,140500.0
2013-08-08 10:20:00,54.39,54.4,54.3,54.31,91100.0,47.8161,47.8249,47.737,47.7458,91100.0
2013-08-08 10:30:00,54.33,54.38,54.27,54.3,62100.0,47.7633,47.8073,47.7106,47.737,62100.0
2013-08-08 10:40:00,54.3,54.39,54.27,54.38,45800.0,47.737,47.8161,47.7106,47.8073,45800.0
2013-08-08 10:50:00,54.4,54.51,54.4,54.48,61100.0,47.8249,47.9216,47.8249,47.8952,61100.0
2013-08-08 11:00:00,54.49,54.51,54.43,54.43,65300.0,47.904,47.9216,47.8513,47.8513,65300.0
2013-08-08 11:10:00,54.44,54.52,54.39,54.5,82800.0,47.86,47.9304,47.8161,47.9128,82800.0
2013-08-08 11:20:00,54.5,54.52,54.48,54.5,56000.0,47.9128,47.9304,47.8952,47.9128,56000.0
2013-08-08 11:30:00,54.5,54.61,54.49,54.6,49400.0,47.9128,48.0095,47.904,48.0007,49400.0
2013-08-08 11:40:00,54.6,54.61,54.56,54.6,39100.0,48.0007,48.0095,47.9655,48.0007,39100.0
2013-08-08 11:50:00,54.6,54.65,54.58,54.64,39500.0,48.0007,48.0447,47.9831,48.0359,39500.0
2013-08-08 12:00:00,54.64,54.75,54.63,54.74,42000.0,48.0359,48.1326,48.0271,48.1238,42000.0
2013-08-08 12:10:00,54.74,54.81,54.73,54.79,41500.0,48.1238,48.1853,48.115,48.1677,41500.0
2013-08-08 12:20:00,54.8,54.81,54.75,54.77,32200.0,48.1765,48.1853,48.1326,48.1502,32200.0
2013-08-08 12:30:00,54.77,54.8,54.77,54.8,30400.0,48.1502,48.1765,48.1502,48.1765,30400.0
2013-08-08 12:40:00,54.8,54.81,54.77,54.8,40400.0,48.1765,48.1853,48.1502,48.1765,40400.0
2013-08-08 12:50:00,54.8,54.85,54.78,54.85,90500.0,48.1765,48.2205,48.1589,48.2205,90500.0
2013-08-08 13:00:00,54.85,54.91,54.83,54.85,25500.0,48.2205,48.2732,48.2029,48.2205,25500.0
2013-08-08 13:10:00,54.85,54.86,54.8,54.81,75900.0,48.2205,48.2293,48.1765,48.1853,75900.0
2013-08-08 13:20:00,54.8,54.84,54.79,54.8,55800.0,48.1765,48.2117,48.1677,48.1765,55800.0
2013-08-08 13:30:00,54.81,54.82,54.73,54.73,53700.0,48.1853,48.1941,48.115,48.115,53700.0
2013-08-08 13:40:00,54.73,54.81,54.73,54.81,35600.0,48.115,48.1853,48.115,48.1853,35600.0
2013-08-08 13:50:00,54.8,54.81,54.77,54.78,43400.0,48.1765,48.1853,48.1502,48.1589,43400.0
2013-08-08 14:00:00,54.78,54.79,54.7,54.71,43200.0,48.1589,48.1677,48.0886,48.0974,43200.0
2013-08-08 14:10:00,54.7,54.75,54.69,54.71,18000.0,48.0886,48.1326,48.0798,48.0974,18000.0
2013-08-08 14:20:00,54.71,54.71,54.67,54.7,19200.0,48.0974,48.0974,48.0622,48.0886,19200.0
2013-08-08 14:30:00,54.7,54.73,54.68,54.71,40200.0,48.0886,48.115,48.071,48.0974,40200.0
2013-08-08 14:40:00,54.73,54.77,54.67,54.67,27100.0,48.115,48.1502,48.0622,48.0622,27100.0
2013-08-08 14:50:00,54.67,54.73,54.65,54.73,29200.0,48.0622,48.115,48.0447,48.115,29200.0
2013-08-08 15:00:00,54.74,54.75,54.72,54.75,47900.0,48.1238,48.1326,48.1062,48.1326,47900.0
2013-08-08 15:10:00,54.75,54.78,54.72,54.73,22000.0,48.1326,48.1589,48.1062,48.115,22000.0
2013-08-08 15:20:00,54.73,54.76,54.67,54.7,78500.0,48.115,48.1414,48.0622,48.0886,78500.0
2013-08-08 15:30:00,54.7,54.78,54.69,54.77,241900.0,48.0886,48.1589,48.0798,48.1502,241900.0
2013-08-08 15:40:00,54.77,54.81,54.72,54.79,95100.0,48.1502,48.1853,48.1062,48.1677,95100.0
2013-08-08 15:50:00,54.79,54.81,54.73,54.74,170800.0,48.1677,48.1853,48.115,48.1238,170800.0
2013-08-09 09:30:00,54.7,54.75,54.48,54.63,18200.0,48.0886,48.1326,47.8952,48.0271,18200.0
2013-08-09 09:40:00,54.67,54.8,54.63,54.73,15000.0,48.0622,48.1765,48.0271,48.115,15000.0
2013-08-09 09:50:00,54.72,54.82,54.7,54.77,24600.0,48.1062,48.1941,48.0886,48.1502,24600.0
2013-08-09 10:00:00,54.75,54.81,54.7,54.75,107300.0,48.1326,48.1853,48.0886,48.1326,107300.0
2013-08-09 10:10:00,54.77,54.79,54.57,54.57,49000.0,48.1502,48.1677,47.9743,47.9743,49000.0
2013-08-09 10:20:00,54.57,54.58,54.49,54.52,12700.0,47.9743,47.9831,47.904,47.9304,12700.0
2013-08-09 10:30:00,54.52,54.56,54.39,54.47,13800.0,47.9304,47.9655,47.8161,47.8864,13800.0
2013-08-09 10:40:00,54.47,54.58,54.46,54.53,11300.0,47.8864,47.9831,47.8776,47.9392,11300.0
2013-08-09 10:50:00,54.52,54.53,54.41,54.43,11900.0,47.9304,47.9392,47.8337,47.8513,11900.0
2013-08-09 11:00:00,54.43,54.43,54.29,54.4,27000.0,47.8513,47.8513,47.7282,47.8249,27000.0
2013-08-09 11:10:00,54.41,54.52,54.4,54.42,31300.0,47.8337,47.9304,47.8249,47.8425,31300.0
2013-08-09 11:20:00,54.4,54.4,54.26,54.31,13400.0,47.8249,47.8249,47.7018,47.7458,13400.0
2013-08-09 11:30:00,54.31,54.42,54.31,54.4,12700.0,47.7458,47.8425,47.7458,47.8249,12700.0
2013-08-09 11:40:00,54.4,54.5,54.39,54.5,11000.0,47.8249,47.9128,47.8161,47.9128,11000.0
2013-08-09 11:50:00,54.48,54.53,54.44,54.48,27000.0,47.8952,47.9392,47.86,47.8952,27000.0
2013-08-09 12:00:00,54.46,54.46,54.31,54.35,12500.0,47.8776,47.8776,47.7458,47.7809,12500.0
2013-08-09 12:10:00,54.36,54.45,54.36,54.44,5300.0,47.7897,47.8688,47.7897,47.86,5300.0
2013-08-09 12:20:00,54.43,54.46,54.42,54.43,6000.0,47.8513,47.8776,47.8425,47.8513,6000.0
2013-08-09 12:30:00,54.47,54.6,54.46,54.59,27900.0,47.8864,48.0007,47.8776,47.9919,27900.0
2013-08-09 12:40:00,54.59,54.6,54.55,54.6,9400.0,47.9919,48.0007,47.9567,48.0007,9400.0
2013-08-09 12:50:00,54.6,54.64,54.6,54.6,9300.0,48.0007,48.0359,48.0007,48.0007,9300.0
2013-08-09 13:00:00,54.6,54.63,54.6,54.61,15700.0,48.0007,48.0271,48.0007,48.0095,15700.0
2013-08-09 13:10:00,54.61,54.67,54.59,54.62,17300.0,48.0095,48.0622,47.9919,48.0183,17300.0
2013-08-09 13:20:00,54.63,54.67,54.59,54.59,28800.0,48.0271,48.0622,47.9919,47.9919,28800.0
2013-08-09 13:30:00,54.6,54.61,54.54,54.54,14400.0,48.0007,48.0095,47.948,47.948,14400.0
2013-08-09 13:40:00,54.54,54.54,54.5,54.5,10200.0,47.948,47.948,47.9128,47.9128,10200.0
2013-08-09 13:50:00,54.5,54.57,54.5,54.54,16600.0,47.9128,47.9743,47.9128,47.948,16600.0
2013-08-09 14:00:00,54.54,54.57,54.48,54.49,14600.0,47.948,47.9743,47.8952,47.904,14600.0
2013-08-09 14:10:00,54.49,54.55,54.49,54.51,10200.0,47.904,47.9567,47.904,47.9216,10200.0
2013-08-09 14:20:00,54.52,54.53,54.48,54.52,10800.0,47.9304,47.9392,47.8952,47.9304,10800.0
2013-08-09 14:30:00,54.51,54.52,54.39,54.4,20500.0,47.9216,47.9304,47.8161,47.8249,20500.0
2013-08-09 14:40:00,54.4,54.46,54.4,54.43,21400.0,47.8249,47.8776,47.8249,47.8513,21400.0
2013-08-09 14:50:00,54.44,54.45,54.4,54.43,15900.0,47.86,47.8688,47.8249,47.8513,15900.0
2013-08-09 15:00:00,54.44,54.48,54.4,54.4,63900.0,47.86,47.8952,47.8249,47.8249,63900.0
2013-08-09 15:10:00,54.41,54.41,54.35,54.38,20200.0,47.8337,47.8337,47.7809,47.8073,20200.0
2013-08-09 15:20:00,54.38,54.47,54.37,54.4,23600.0,47.8073,47.8864,47.7985,47.8249,23600.0
2013-08-09 15:30:00,54.4,54.52,54.4,54.49,25700.0,47.8249,47.9304,47.8249,47.904,25700.0
2013-08-09 15:40:00,54.49,54.51,54.34,54.35,57200.0,47.904,47.9216,47.7721,47.7809,57200.0
2013-08-09 15:50:00,54.34,54.34,54.22,54.24,226600.0,47.7721,47.7721,47.6666,47.6842,226600.0
2013-08-12 09:30:00,54.14,54.41,54.0,54.33,45900.0,47.5963,47.8337,47.4732,47.7633,45900.0
2013-08-12 09:40:00,54.33,54.57,54.33,54.43,70600.0,47.7633,47.9743,47.7633,47.8513,70600.0
2013-08-12 09:50:00,54.44,54.58,54.39,54.52,141500.0,47.86,47.9831,47.8161,47.9304,141500.0
2013-08-12 10:00:00,54.53,54.58,54.37,54.45,103300.0,47.9392,47.9831,47.7985,47.8688,103300.0
2013-08-12 10:10:00,54.47,54.56,54.4,54.42,96500.0,47.8864,47.9655,47.8249,47.8425,96500.0
2013-08-12 10:20:00,54.42,54.55,54.39,54.51,63900.0,47.8425,47.9567,47.8161,47.9216,63900.0
2013-08-12 10:30:00,54.51,54.57,54.42,54.42,144300.0,47.9216,47.9743,47.8425,47.8425,144300.0
2013-08-12 10:40:00,54.43,54.51,54.35,54.47,40200.0,47.8513,47.9216,47.7809,47.8864,40200.0
2013-08-12 10:50:00,54.47,54.48,54.32,54.41,49300.0,47.8864,47.8952,47.7545,47.8337,49300.0
2013-08-12 11:00:00,54.41,54.49,54.41,54.44,26000.0,47.8337,47.904,47.8337,47.86,26000.0
2013-08-12 11:10:00,54.43,54.44,54.24,54.25,109200.0,47.8513,47.86,47.6842,47.693,109200.0
2013-08-12 11:20:00,54.26,54.33,54.25,54.29,28500.0,47.7018,47.7633,47.693,47.7282,28500.0
2013-08-12 11:30:00,54.3,54.38,54.22,54.28,85900.0,47.737,47.8073,47.6666,47.7194,85900.0
2013-08-12 11:40:00,54.29,54.33,54.23,54.23,43400.0,47.7282,47.7633,47.6754,47.6754,43400.0
2013-08-12 11:50:00,54.23,54.25,54.21,54.21,16500.0,47.6754,47.693,47.6578,47.6578,16500.0
2013-08-12 12:00:00,54.22,54.23,54.18,54.19,24100.0,47.6666,47.6754,47.6315,47.6403,24100.0
2013-08-12 12:10:00,54.19,54.2,54.14,54.2,16600.0,47.6403,47.6491,47.5963,47.6491,16600.0
2013-08-12 12:20:00,54.2,54.21,54.15,54.15,13800.0,47.6491,47.6578,47.6051,47.6051,13800.0
2013-08-12 12:30:00,54.14,54.18,54.11,54.18,17600.0,47.5963,47.6315,47.5699,47.6315,17600.0
2013-08-12 12:40:00,54.18,54.22,54.15,54.15,25500.0,47.6315,47.6666,47.6051,47.6051,25500.0
2013-08-12 12:50:00,54.15,54.19,54.14,54.15,19200.0,47.6051,47.6403,47.5963,47.6051,19200.0
2013-08-12 13:00:00,54.15,54.17,54.09,54.09,19300.0,47.6051,47.6227,47.5523,47.5523,19300.0
2013-08-12 13:10:00,54.08,54.12,54.04,54.12,13800.0,47.5436,47.5787,47.5084,47.5787,13800.0
2013-08-12 13:20:00,54.13,54.16,54.11,54.12,25100.0,47.5875,47.6139,47.5699,47.5787,25100.0
2013-08-12 13:30:00,54.12,54.15,54.08,54.09,30000.0,47.5787,47.6051,47.5436,47.5523,30000.0
2013-08-12 13:40:00,54.09,54.15,54.09,54.1,96300.0,47.5523,47.6051,47.5523,47.5611,96300.0
2013-08-12 13:50:00,54.09,54.13,54.01,54.01,88000.0,47.5523,47.5875,47.482,47.482,88000.0
2013-08-12 14:00:00,54.01,54.07,53.99,54.07,30300.0,47.482,47.5348,47.4644,47.5348,30300.0
2013-08-12 14:10:00,54.07,54.13,54.07,54.11,21300.0,47.5348,47.5875,47.5348,47.5699,21300.0
2013-08-12 14:20:00,54.12,54.15,54.08,54.11,24000.0,47.5787,47.6051,47.5436,47.5699,24000.0
2013-08-12 14:30:00,54.1,54.15,54.07,54.15,28800.0,47.5611,47.6051,47.5348,47.6051,28800.0
2013-08-12 14:40:00,54.15,54.18,54.12,54.18,61200.0,47.6051,47.6315,47.5787,47.6315,61200.0
2013-08-12 14:50:00,54.18,54.2,54.12,54.2,81500.0,47.6315,47.6491,47.5787,47.6491,81500.0
2013-08-12 15:00:00,54.2,54.31,54.2,54.25,18300.0,47.6491,47.7458,47.6491,47.693,18300.0
2013-08-12 15:10:00,54.24,54.36,54.24,54.3,45200.0,47.6842,47.7897,47.6842,47.737,45200.0
2013-08-12 15:20:00,54.3,54.43,54.29,54.42,72700.0,47.737,47.8513,47.7282,47.8425,72700.0
2013-08-12 15:30:00,54.42,54.44,54.38,54.43,93900.0,47.8425,47.86,47.8073,47.8513,93900.0
2013-08-12 15:40:00,54.43,54.44,54.26,54.26,80600.0,47.8513,47.86,47.7018,47.7018,80600.0
2013-08-12 15:50:00,54.27,54.36,54.24,54.36,189300.0,47.7106,47.7897,47.6842,47.7897,189300.0
2013-08-13 09:30:00,54.36,54.62,54.36,54.57,116000.0,47.7897,48.0183,47.7897,47.9743,116000.0
2013-08-13 09:40:00,54.55,54.55,54.36,54.48,14800.0,47.9567,47.9567,47.7897,47.8952,14800.0
2013-08-13 09:50:00,54.48,54.48,54.37,54.47,8100.0,47.8952,47.8952,47.7985,47.8864,8100.0
2013-08-13 10:00:00,54.48,54.5,54.29,54.29,19300.0,47.8952,47.9128,47.7282,47.7282,19300.0
2013-08-13 10:10:00,54.29,54.38,54.2,54.28,48800.0,47.7282,47.8073,47.6491,47.7194,48800.0
2013-08-13 10:20:00,54.28,54.39,54.23,54.38,24600.0,47.7194,47.8161,47.6754,47.8073,24600.0
2013-08-13 10:30:00,54.36,54.42,54.32,54.42,16700.0,47.7897,47.8425,47.7545,47.8425,16700.0
2013-08-13 10:40:00,54.42,54.49,54.37,54.46,43300.0,47.8425,47.904,47.7985,47.8776,43300.0
2013-08-13 10:50:00,54.46,54.51,54.37,54.44,150000.0,47.8776,47.9216,47.7985,47.86,150000.0
2013-08-13 11:00:00,54.43,54.55,54.42,54.55,116600.0,47.8513,47.9567,47.8425,47.9567,116600.0
2013-08-13 11:10:00,54.55,54.55,54.44,54.51,27300.0,47.9567,47.9567,47.86,47.9216,27300.0
2013-08-13 11:20:00,54.5,54.62,54.47,54.62,32800.0,47.9128,48.0183,47.8864,48.0183,32800.0
2013-08-13 11:30:00,54.62,54.73,54.6,54.6,16200.0,48.0183,48.115,48.0007,48.0007,16200.0
2013-08-13 11:40:00,54.6,54.67,54.6,54.64,11400.0,48.0007,48.0622,48.0007,48.0359,11400.0
2013-08-13 11:50:00,54.65,54.67,54.57,54.57,10000.0,48.0447,48.0622,47.9743,47.9743,10000.0
2013-08-13 12:00:00,54.55,54.55,54.47,54.5,8100.0,47.9567,47.9567,47.8864,47.9128,8100.0
2013-08-13 12:10:00,54.5,54.59,54.49,54.59,22000.0,47.9128,47.9919,47.904,47.9919,22000.0
2013-08-13 12:20:00,54.59,54.6,54.53,54.56,260100.0,47.9919,48.0007,47.9392,47.9655,260100.0
2013-08-13 12:30:00,54.58,54.65,54.56,54.6,17400.0,47.9831,48.0447,47.9655,48.0007,17400.0
2013-08-13 12:40:00,54.6,54.7,54.6,54.7,16800.0,48.0007,48.0886,48.0007,48.0886,16800.0
2013-08-13 12:50:00,54.69,54.71,54.67,54.69,11800.0,48.0798,48.0974,48.0622,48.0798,11800.0
2013-08-13 13:00:00,54.68,54.74,54.66,54.73,36900.0,48.071,48.1238,48.0535,48.115,36900.0
2013-08-13 13:10:00,54.73,54.74,54.69,54.72,11100.0,48.115,48.1238,48.0798,48.1062,11100.0
2013-08-13 13:20:00,54.73,54.73,54.68,54.7,10300.0,48.115,48.115,48.071,48.0886,10300.0
2013-08-13 13:30:00,54.71,54.71,54.69,54.7,6500.0,48.0974,48.0974,48.0798,48.0886,6500.0
2013-08-13 13:40:00,54.69,54.7,54.65,54.7,3100.0,48.0798,48.0886,48.0447,48.0886,3100.0
2013-08-13 13:50:00,54.71,54.75,54.71,54.74,246100.0,48.0974,48.1326,48.0974,48.1238,246100.0
2013-08-13 14:00:00,54.74,54.8,54.72,54.78,20000.0,48.1238,48.1765,48.1062,48.1589,20000.0
2013-08-13 14:10:00,54.78,54.83,54.74,54.76,65100.0,48.1589,48.2029,48.1238,48.1414,65100.0
2013-08-13 14:20:00,54.75,54.77,54.71,54.76,127300.0,48.1326,48.1502,48.0974,48.1414,127300.0
2013-08-13 14:30:00,54.77,54.78,54.68,54.69,38700.0,48.1502,48.1589,48.071,48.0798,38700.0
2013-08-13 14:40:00,54.67,54.71,54.62,54.63,12500.0,48.0622,48.0974,48.0183,48.0271,12500.0
2013-08-13 14:50:00,54.63,54.69,54.62,54.68,13300.0,48.0271,48.0798,48.0183,48.071,13300.0
2013-08-13 15:00:00,54.69,54.71,54.67,54.69,22200.0,48.0798,48.0974,48.0622,48.0798,22200.0
2013-08-13 15:10:00,54.69,54.71,54.66,54.69,19000.0,48.0798,48.0974,48.0535,48.0798,19000.0
2013-08-13 15:20:00,54.69,54.71,54.67,54.7,15500.0,48.0798,48.0974,48.0622,48.0886,15500.0
2013-08-13 15:30:00,54.7,54.7,54.59,54.7,255100.0,48.0886,48.0886,47.9919,48.0886,255100.0
2013-08-13 15:40:00,54.7,54.71,54.63,54.65,55900.0,48.0886,48.0974,48.0271,48.0447,55900.0
2013-08-13 15:50:00,54.64,54.65,54.56,54.6,121300.0,48.0359,48.0447,47.9655,48.0007,121300.0
2013-08-14 09:30:00,54.41,54.56,54.08,54.41,18500.0,47.8337,47.9655,47.5436,47.8337,18500.0
2013-08-14 09:40:00,54.46,54.62,54.41,54.6,17400.0,47.8776,48.0183,47.8337,48.0007,17400.0
2013-08-14 09:50:00,54.61,54.68,54.52,54.67,18700.0,48.0095,48.071,47.9304,48.0622,18700.0
2013-08-14 10:00:00,54.68,54.72,54.63,54.65,13000.0,48.071,48.1062,48.0271,48.0447,13000.0
2013-08-14 10:10:00,54.63,54.64,54.47,54.58,56700.0,48.0271,48.0359,47.8864,47.9831,56700.0
2013-08-14 10:20:00,54.56,54.7,54.53,54.62,25700.0,47.9655,48.0886,47.9392,48.0183,25700.0
2013-08-14 10:30:00,54.6,54.6,54.5,54.5,22400.0,48.0007,48.0007,47.9128,47.9128,22400.0
2013-08-14 10:40:00,54.5,54.55,54.46,54.47,43800.0,47.9128,47.9567,47.8776,47.8864,43800.0
2013-08-14 10:50:00,54.45,54.61,54.43,54.6,74100.0,47.8688,48.0095,47.8513,48.0007,74100.0
2013-08-14 11:00:00,54.59,54.62,54.53,54.57,23200.0,47.9919,48.0183,47.9392,47.9743,23200.0
2013-08-14 11:10:00,54.59,54.68,54.5,54.67,98600.0,47.9919,48.071,47.9128,48.0622,98600.0
2013-08-14 11:20:00,54.67,54.79,54.66,54.68,68300.0,48.0622,48.1677,48.0535,48.071,68300.0
2013-08-14 11:30:00,54.69,54.82,54.66,54.74,24500.0,48.0798,48.1941,48.0535,48.1238,24500.0
2013-08-14 11:40:00,54.75,54.78,54.69,54.69,20400.0,48.1326,48.1589,48.0798,48.0798,20400.0
2013-08-14 11:50:00,54.67,54.72,54.62,54.67,14000.0,48.0622,48.1062,48.0183,48.0622,14000.0
2013-08-14 12:00:00,54.68,54.68,54.6,54.6,9800.0,48.071,48.071,48.0007,48.0007,9800.0
2013-08-14 12:10:00,54.6,54.66,54.56,54.57,20900.0,48.0007,48.0535,47.9655,47.9743,20900.0
2013-08-14 12:20:00,54.57,54.58,54.5,54.56,198900.0,47.9743,47.9831,47.9128,47.9655,198900.0
2013-08-14 12:30:00,54.58,54.59,54.52,54.52,27200.0,47.9831,47.9919,47.9304,47.9304,27200.0
2013-08-14 12:40:00,54.53,54.6,54.5,54.52,133300.0,47.9392,48.0007,47.9128,47.9304,133300.0
2013-08-14 12:50:00,54.52,54.54,54.51,54.52,95900.0,47.9304,47.948,47.9216,47.9304,95900.0
2013-08-14 13:00:00,54.51,54.54,54.5,54.52,10800.0,47.9216,47.948,47.9128,47.9304,10800.0
2013-08-14 13:10:00,54.53,54.53,54.5,54.53,14200.0,47.9392,47.9392,47.9128,47.9392,14200.0
2013-08-14 13:20:00,54.52,54.57,54.52,54.52,18500.0,47.9304,47.9743,47.9304,47.9304,18500.0
2013-08-14 13:30:00,54.51,54.55,54.48,54.5,46100.0,47.9216,47.9567,47.8952,47.9128,46100.0
2013-08-14 13:40:00,54.51,54.55,54.5,54.51,14000.0,47.9216,47.9567,47.9128,47.9216,14000.0
2013-08-14 13:50:00,54.52,54.59,54.52,54.56,13300.0,47.9304,47.9919,47.9304,47.9655,13300.0
2013-08-14 14:00:00,54.56,54.62,54.53,54.61,17700.0,47.9655,48.0183,47.9392,48.0095,17700.0
2013-08-14 14:10:00,54.6,54.61,54.57,54.58,6500.0,48.0007,48.0095,47.9743,47.9831,6500.0
2013-08-14 14:20:00,54.58,54.61,54.54,54.57,33600.0,47.9831,48.0095,47.948,47.9743,33600.0
2013-08-14 14:30:00,54.58,54.58,54.49,54.54,36100.0,47.9831,47.9831,47.904,47.948,36100.0
2013-08-14 14:40:00,54.53,54.55,54.52,54.55,13500.0,47.9392,47.9567,47.9304,47.9567,13500.0
2013-08-14 14:50:00,54.54,54.55,54.5,54.5,13300.0,47.948,47.9567,47.9128,47.9128,13300.0
2013-08-14 15:00:00,54.51,54.53,54.5,54.52,135100.0,47.9216,47.9392,47.9128,47.9304,135100.0
2013-08-14 15:10:00,54.52,54.56,54.51,54.54,13200.0,47.9304,47.9655,47.9216,47.948,13200.0
2013-08-14 15:20:00,54.54,54.57,54.52,54.55,32800.0,47.948,47.9743,47.9304,47.9567,32800.0
2013-08-14 15:30:00,54.54,54.55,54.49,54.52,35400.0,47.948,47.9567,47.904,47.9304,35400.0
2013-08-14 15:40:00,54.51,54.57,54.49,54.52,77800.0,47.9216,47.9743,47.904,47.9304,77800.0
2013-08-14 15:50:00,54.51,54.57,54.51,54.51,94700.0,47.9216,47.9743,47.9216,47.9216,94700.0
2013-08-15 09:30:00,54.19,54.49,53.89,53.98,46200.0,47.6403,47.904,47.3765,47.4556,46200.0
2013-08-15 09:40:00,54.0,54.18,53.79,53.88,94600.0,47.4732,47.6315,47.2886,47.3677,94600.0
2013-08-15 09:50:00,53.85,53.89,53.73,53.77,32100.0,47.3414,47.3765,47.2359,47.271,32100.0
2013-08-15 10:00:00,53.79,53.85,53.69,53.72,345300.0,47.2886,47.3414,47.2007,47.2271,345300.0
2013-08-15 10:10:00,53.71,53.72,53.47,53.63,72600.0,47.2183,47.2271,47.0073,47.1479,72600.0
2013-08-15 10:20:00,53.63,53.79,53.61,53.74,95600.0,47.1479,47.2886,47.1304,47.2447,95600.0
2013-08-15 10:30:00,53.74,53.74,53.64,53.72,44600.0,47.2447,47.2447,47.1567,47.2271,44600.0
2013-08-15 10:40:00,53.73,53.95,53.73,53.95,167300.0,47.2359,47.4293,47.2359,47.4293,167300.0
2013-08-15 10:50:00,53.95,54.03,53.93,54.02,29000.0,47.4293,47.4996,47.4117,47.4908,29000.0
2013-08-15 11:00:00,54.03,54.07,53.78,53.82,72900.0,47.4996,47.5348,47.2798,47.315,72900.0
2013-08-15 11:10:00,53.83,53.97,53.83,53.9,80900.0,47.3238,47.4469,47.3238,47.3853,80900.0
2013-08-15 11:20:00,53.89,53.94,53.86,53.89,11000.0,47.3765,47.4205,47.3501,47.3765,11000.0
2013-08-15 11:30:00,53.89,53.91,53.83,53.84,12300.0,47.3765,47.3941,47.3238,47.3326,12300.0
2013-08-15 11:40:00,53.82,53.82,53.72,53.78,15700.0,47.315,47.315,47.2271,47.2798,15700.0
2013-08-15 11:50:00,53.78,53.83,53.75,53.76,18000.0,47.2798,47.3238,47.2534,47.2622,18000.0
2013-08-15 12:00:00,53.76,53.85,53.71,53.83,26600.0,47.2622,47.3414,47.2183,47.3238,26600.0
2013-08-15 12:10:00,53.83,53.85,53.81,53.83,10000.0,47.3238,47.3414,47.3062,47.3238,10000.0
2013-08-15 12:20:00,53.84,53.9,53.79,53.81,15800.0,47.3326,47.3853,47.2886,47.3062,15800.0
2013-08-15 12:30:00,53.81,53.91,53.77,53.78,12900.0,47.3062,47.3941,47.271,47.2798,12900.0
2013-08-15 12:40:00,53.78,53.85,53.73,53.73,12100.0,47.2798,47.3414,47.2359,47.2359,12100.0
2013-08-15 12:50:00,53.73,53.79,53.71,53.74,17500.0,47.2359,47.2886,47.2183,47.2447,17500.0
2013-08-15 13:00:00,53.72,53.72,53.55,53.58,13800.0,47.2271,47.2271,47.0776,47.104,13800.0
2013-08-15 13:10:00,53.56,53.58,53.5,53.58,17900.0,47.0864,47.104,47.0337,47.104,17900.0
2013-08-15 13:20:00,53.58,53.59,53.49,53.55,155300.0,47.104,47.1128,47.0249,47.0776,155300.0
2013-08-15 13:30:00,53.55,53.57,53.48,53.49,232800.0,47.0776,47.0952,47.0161,47.0249,232800.0
2013-08-15 13:40:00,53.5,53.63,53.5,53.57,42400.0,47.0337,47.1479,47.0337,47.0952,42400.0
2013-08-15 13:50:00,53.58,53.59,53.45,53.53,108300.0,47.104,47.1128,46.9897,47.06,108300.0
2013-08-15 14:00:00,53.54,53.54,53.44,53.44,93300.0,47.0688,47.0688,46.9809,46.9809,93300.0
2013-08-15 14:10:00,53.44,53.47,53.38,53.43,110700.0,46.9809,47.0073,46.9282,46.9721,110700.0
2013-08-15 14:20:00,53.43,53.5,53.41,53.46,61400.0,46.9721,47.0337,46.9545,46.9985,61400.0
2013-08-15 14:30:00,53.47,53.52,53.46,53.5,45200.0,47.0073,47.0512,46.9985,47.0337,45200.0
2013-08-15 14:40:00,53.5,53.56,53.47,53.5,26300.0,47.0337,47.0864,47.0073,47.0337,26300.0
2013-08-15 14:50:00,53.49,53.54,53.43,53.53,16600.0,47.0249,47.0688,46.9721,47.06,16600.0
2013-08-15 15:00:00,53.51,53.54,53.47,53.5,29000.0,47.0424,47.0688,47.0073,47.0337,29000.0
2013-08-15 15:10:00,53.5,53.5,53.37,53.46,78300.0,47.0337,47.0337,46.9194,46.9985,78300.0
2013-08-15 15:20:00,53.46,53.51,53.45,53.49,59500.0,46.9985,47.0424,46.9897,47.0249,59500.0
2013-08-15 15:30:00,53.49,53.55,53.47,53.5,88000.0,47.0249,47.0776,47.0073,47.0337,88000.0
2013-08-15 15:40:00,53.5,53.59,53.47,53.5,137400.0,47.0337,47.1128,47.0073,47.0337,137400.0
2013-08-15 15:50:00,53.5,53.52,53.47,53.48,138900.0,47.0337,47.0512,47.0073,47.0161,138900.0
2013-08-16 09:30:00,53.23,53.32,53.13,53.2,155100.0,46.7963,46.8754,46.7084,46.7699,155100.0
2013-08-16 09:40:00,53.21,53.31,53.13,53.15,28800.0,46.7787,46.8666,46.7084,46.726,28800.0
2013-08-16 09:50:00,53.15,53.23,53.01,53.09,68000.0,46.726,46.7963,46.6029,46.6732,68000.0
2013-08-16 10:00:00,53.09,53.11,52.95,53.09,101900.0,46.6732,46.6908,46.5501,46.6732,101900.0
2013-08-16 10:10:00,53.08,53.2,52.99,52.99,82500.0,46.6644,46.7699,46.5853,46.5853,82500.0
2013-08-16 10:20:00,53.01,53.1,53.0,53.01,48900.0,46.6029,46.682,46.5941,46.6029,48900.0
2013-08-16 10:30:00,53.0,53.0,52.86,52.89,77000.0,46.5941,46.5941,46.471,46.4974,77000.0
2013-08-16 10:40:00,52.88,52.88,52.76,52.79,61400.0,46.4886,46.4886,46.3831,46.4095,61400.0
2013-08-16 10:50:00,52.78,52.8,52.71,52.74,122600.0,46.4007,46.4183,46.3391,46.3655,122600.0
2013-08-16 11:00:00,52.74,52.76,52.71,52.73,49700.0,46.3655,46.3831,46.3391,46.3567,49700.0
2013-08-16 11:10:00,52.73,52.73,52.63,52.64,57700.0,46.3567,46.3567,46.2688,46.2776,57700.0
2013-08-16 11:20:00,52.63,52.78,52.62,52.76,120300.0,46.2688,46.4007,46.26,46.3831,120300.0
2013-08-16 11:30:00,52.76,52.78,52.73,52.77,30500.0,46.3831,46.4007,46.3567,46.3919,30500.0
2013-08-16 11:40:00,52.76,52.98,52.76,52.93,64300.0,46.3831,46.5765,46.3831,46.5326,64300.0
2013-08-16 11:50:00,52.92,52.99,52.91,52.98,38700.0,46.5238,46.5853,46.515,46.5765,38700.0
2013-08-16 12:00:00,52.98,53.08,52.97,53.06,63700.0,46.5765,46.6644,46.5677,46.6468,63700.0
2013-08-16 12:10:00,53.06,53.11,53.03,53.1,19800.0,46.6468,46.6908,46.6205,46.682,19800.0
2013-08-16 12:20:00,53.1,53.13,52.99,53.0,45200.0,46.682,46.7084,46.5853,46.5941,45200.0
2013-08-16 12:30:00,52.98,53.07,52.97,53.03,42000.0,46.5765,46.6556,46.5677,46.6205,42000.0
2013-08-16 12:40:00,53.03,53.04,52.94,52.94,30200.0,46.6205,46.6293,46.5413,46.5413,30200.0
2013-08-16 12:50:00,52.94,52.98,52.89,52.92,38600.0,46.5413,46.5765,46.4974,46.5238,38600.0
2013-08-16 13:00:00,52.92,52.93,52.76,52.76,34700.0,46.5238,46.5326,46.3831,46.3831,34700.0
2013-08-16 13:10:00,52.75,52.76,52.66,52.67,53300.0,46.3743,46.3831,46.2952,46.304,53300.0
2013-08-16 13:20:00,52.65,52.73,52.62,52.69,60000.0,46.2864,46.3567,46.26,46.3216,60000.0
2013-08-16 13:30:00,52.69,52.73,52.64,52.64,66900.0,46.3216,46.3567,46.2776,46.2776,66900.0
2013-08-16 13:40:00,52.64,52.64,52.43,52.52,102800.0,46.2776,46.2776,46.093,46.1721,102800.0
2013-08-16 13:50:00,52.53,52.62,52.48,52.52,61100.0,46.1809,46.26,46.1369,46.1721,61100.0
2013-08-16 14:00:00,52.51,52.55,52.49,52.5,53400.0,46.1633,46.1985,46.1457,46.1545,53400.0
2013-08-16 14:10:00,52.5,52.53,52.42,52.52,70100.0,46.1545,46.1809,46.0842,46.1721,70100.0
2013-08-16 14:20:00,52.52,52.63,52.51,52.62,50700.0,46.1721,46.2688,46.1633,46.26,50700.0
2013-08-16 14:30:00,52.61,52.61,52.51,52.52,54500.0,46.2512,46.2512,46.1633,46.1721,54500.0
2013-08-16 14:40:00,52.51,52.52,52.45,52.45,50900.0,46.1633,46.1721,46.1106,46.1106,50900.0
2013-08-16 14:50:00,52.45,52.6,52.45,52.56,71700.0,46.1106,46.2424,46.1106,46.2073,71700.0
2013-08-16 15:00:00,52.56,52.57,52.49,52.53,242500.0,46.2073,46.2161,46.1457,46.1809,242500.0
2013-08-16 15:10:00,52.53,52.53,52.45,52.46,69600.0,46.1809,46.1809,46.1106,46.1194,69600.0
2013-08-16 15:20:00,52.46,52.51,52.44,52.48,118900.0,46.1194,46.1633,46.1018,46.1369,118900.0
2013-08-16 15:30:00,52.5,52.51,52.45,52.47,102300.0,46.1545,46.1633,46.1106,46.1282,102300.0
2013-08-16 15:40:00,52.47,52.52,52.4,52.47,300500.0,46.1282,46.1721,46.0666,46.1282,300500.0
2013-08-16 15:50:00,52.48,52.5,52.42,52.46,393000.0,46.1369,46.1545,46.0842,46.1194,393000.0
2013-08-19 09:30:00,53.9,53.9,53.2,53.55,509600.0,47.3853,47.3853,46.7699,47.0776,509600.0
2013-08-19 09:40:00,53.54,53.88,53.52,53.8,252200.0,47.0688,47.3677,47.0512,47.2974,252200.0
2013-08-19 09:50:00,53.8,53.82,53.63,53.75,168900.0,47.2974,47.315,47.1479,47.2534,168900.0
2013-08-19 10:00:00,53.73,53.87,53.73,53.85,143900.0,47.2359,47.3589,47.2359,47.3414,143900.0
2013-08-19 10:10:00,53.84,53.88,53.8,53.84,144300.0,47.3326,47.3677,47.2974,47.3326,144300.0
2013-08-19 10:20:00,53.83,54.02,53.82,54.01,150000.0,47.3238,47.4908,47.315,47.482,150000.0
2013-08-19 10:30:00,54.02,54.07,53.93,54.04,87000.0,47.4908,47.5348,47.4117,47.5084,87000.0
2013-08-19 10:40:00,54.05,54.12,54.04,54.08,54400.0,47.5172,47.5787,47.5084,47.5436,54400.0
2013-08-19 10:50:00,54.08,54.11,53.95,54.03,71900.0,47.5436,47.5699,47.4293,47.4996,71900.0
2013-08-19 11:00:00,54.04,54.1,53.99,54.08,75100.0,47.5084,47.5611,47.4644,47.5436,75100.0
2013-08-19 11:10:00,54.08,54.1,54.03,54.03,45500.0,47.5436,47.5611,47.4996,47.4996,45500.0
2013-08-19 11:20:00,54.04,54.1,54.01,54.03,48900.0,47.5084,47.5611,47.482,47.4996,48900.0
2013-08-19 11:30:00,54.01,54.04,53.92,53.92,47200.0,47.482,47.5084,47.4029,47.4029,47200.0
2013-08-19 11:40:00,53.93,54.08,53.93,54.0,48100.0,47.4117,47.5436,47.4117,47.4732,48100.0
2013-08-19 11:50:00,53.99,54.06,53.97,54.0,34800.0,47.4644,47.526,47.4469,47.4732,34800.0
2013-08-19 12:00:00,53.99,54.02,53.94,53.99,39800.0,47.4644,47.4908,47.4205,47.4644,39800.0
2013-08-19 12:10:00,54.0,54.1,54.0,54.09,72700.0,47.4732,47.5611,47.4732,47.5523,72700.0
2013-08-19 12:20:00,54.08,54.12,54.0,54.06,55300.0,47.5436,47.5787,47.4732,47.526,55300.0
2013-08-19 12:30:00,54.06,54.11,54.0,54.05,52200.0,47.526,47.5699,47.4732,47.5172,52200.0
2013-08-19 12:40:00,54.05,54.1,54.02,54.08,42200.0,47.5172,47.5611,47.4908,47.5436,42200.0
2013-08-19 12:50:00,54.07,54.13,54.05,54.09,47600.0,47.5348,47.5875,47.5172,47.5523,47600.0
2013-08-19 13:00:00,54.09,54.35,54.08,54.29,107200.0,47.5523,47.7809,47.5436,47.7282,107200.0
2013-08-19 13:10:00,54.28,54.3,54.21,54.24,138600.0,47.7194,47.737,47.6578,47.6842,138600.0
2013-08-19 13:20:00,54.23,54.36,54.23,54.29,60600.0,47.6754,47.7897,47.6754,47.7282,60600.0
2013-08-19 13:30:00,54.27,54.31,54.21,54.26,155900.0,47.7106,47.7458,47.6578,47.7018,155900.0
2013-08-19 13:40:00,54.26,54.47,54.26,54.42,72800.0,47.7018,47.8864,47.7018,47.8425,72800.0
2013-08-19 13:50:00,54.42,54.45,54.38,54.4,97600.0,47.8425,47.8688,47.8073,47.8249,97600.0
2013-08-19 14:00:00,54.4,54.4,54.25,54.27,88800.0,47.8249,47.8249,47.693,47.7106,88800.0
2013-08-19 14:10:00,54.26,54.28,54.19,54.2,207700.0,47.7018,47.7194,47.6403,47.6491,207700.0
2013-08-19 14:20:00,54.19,54.2,54.09,54.12,75100.0,47.6403,47.6491,47.5523,47.5787,75100.0
2013-08-19 14:30:00,54.12,54.17,54.1,54.11,60300.0,47.5787,47.6227,47.5611,47.5699,60300.0
2013-08-19 14:40:00,54.1,54.18,54.07,54.17,65700.0,47.5611,47.6315,47.5348,47.6227,65700.0
2013-08-19 14:50:00,54.17,54.24,54.12,54.23,81600.0,47.6227,47.6842,47.5787,47.6754,81600.0
2013-08-19 15:00:00,54.23,54.24,54.12,54.12,67400.0,47.6754,47.6842,47.5787,47.5787,67400.0
2013-08-19 15:10:00,54.13,54.23,54.1,54.16,102300.0,47.5875,47.6754,47.5611,47.6139,102300.0
2013-08-19 15:20:00,54.15,54.16,54.05,54.07,85200.0,47.6051,47.6139,47.5172,47.5348,85200.0
2013-08-19 15:30:00,54.07,54.12,54.06,54.08,122300.0,47.5348,47.5787,47.526,47.5436,122300.0
2013-08-19 15:40:00,54.07,54.14,54.07,54.09,172100.0,47.5348,47.5963,47.5348,47.5523,172100.0
2013-08-19 15:50:00,54.09,54.12,54.02,54.06,358200.0,47.5523,47.5787,47.4908,47.526,358200.0
2013-08-20 09:30:00,54.16,54.23,53.85,53.96,74600.0,47.6139,47.6754,47.3414,47.4381,74600.0
2013-08-20 09:40:00,53.99,54.07,53.91,54.02,49700.0,47.4644,47.5348,47.3941,47.4908,49700.0
2013-08-20 09:50:00,54.02,54.13,53.91,53.94,146200.0,47.4908,47.5875,47.3941,47.4205,146200.0
2013-08-20 10:00:00,53.95,53.95,53.76,53.88,52200.0,47.4293,47.4293,47.2622,47.3677,52200.0
2013-08-20 10:10:00,53.92,53.92,53.65,53.74,65800.0,47.4029,47.4029,47.1655,47.2447,65800.0
2013-08-20 10:20:00,53.72,53.86,53.65,53.76,62700.0,47.2271,47.3501,47.1655,47.2622,62700.0
2013-08-20 10:30:00,53.73,53.83,53.72,53.81,38700.0,47.2359,47.3238,47.2271,47.3062,38700.0
2013-08-20 10:40:00,53.81,53.83,53.72,53.8,46300.0,47.3062,47.3238,47.2271,47.2974,46300.0
2013-08-20 10:50:00,53.8,53.86,53.76,53.82,71000.0,47.2974,47.3501,47.2622,47.315,71000.0
2013-08-20 11:00:00,53.8,53.89,53.78,53.82,48900.0,47.2974,47.3765,47.2798,47.315,48900.0
2013-08-20 11:10:00,53.81,53.86,53.78,53.82,58600.0,47.3062,47.3501,47.2798,47.315,58600.0
2013-08-20 11:20:00,53.82,53.91,53.82,53.84,32900.0,47.315,47.3941,47.315,47.3326,32900.0
2013-08-20 11:30:00,53.84,53.96,53.84,53.95,20900.0,47.3326,47.4381,47.3326,47.4293,20900.0
2013-08-20 11:40:00,53.93,53.98,53.88,53.89,36700.0,47.4117,47.4556,47.3677,47.3765,36700.0
2013-08-20 11:50:00,53.89,53.89,53.75,53.79,58900.0,47.3765,47.3765,47.2534,47.2886,58900.0
2013-08-20 12:00:00,53.8,53.86,53.79,53.79,53200.0,47.2974,47.3501,47.2886,47.2886,53200.0
2013-08-20 12:10:00,53.79,53.86,53.79,53.8,45000.0,47.2886,47.3501,47.2886,47.2974,45000.0
2013-08-20 12:20:00,53.79,53.87,53.78,53.85,49600.0,47.2886,47.3589,47.2798,47.3414,49600.0
2013-08-20 12:30:00,53.85,53.86,53.79,53.81,26900.0,47.3414,47.3501,47.2886,47.3062,26900.0
2013-08-20 12:40:00,53.8,53.93,53.8,53.9,32000.0,47.2974,47.4117,47.2974,47.3853,32000.0
2013-08-20 12:50:00,53.9,53.93,53.86,53.91,23500.0,47.3853,47.4117,47.3501,47.3941,23500.0
2013-08-20 13:00:00,53.91,53.97,53.85,53.86,50700.0,47.3941,47.4469,47.3414,47.3501,50700.0
2013-08-20 13:10:00,53.85,53.91,53.8,53.8,29100.0,47.3414,47.3941,47.2974,47.2974,29100.0
2013-08-20 13:20:00,53.78,53.83,53.77,53.82,25000.0,47.2798,47.3238,47.271,47.315,25000.0
2013-08-20 13:30:00,53.82,53.84,53.78,53.8,47700.0,47.315,47.3326,47.2798,47.2974,47700.0
2013-08-20 13:40:00,53.8,53.84,53.73,53.78,31700.0,47.2974,47.3326,47.2359,47.2798,31700.0
2013-08-20 13:50:00,53.78,53.78,53.73,53.74,29000.0,47.2798,47.2798,47.2359,47.2447,29000.0
2013-08-20 14:00:00,53.74,53.78,53.71,53.76,78200.0,47.2447,47.2798,47.2183,47.2622,78200.0
2013-08-20 14:10:00,53.77,53.82,53.76,53.79,109400.0,47.271,47.315,47.2622,47.2886,109400.0
2013-08-20 14:20:00,53.79,53.81,53.71,53.72,55000.0,47.2886,47.3062,47.2183,47.2271,55000.0
2013-08-20 14:30:00,53.71,53.73,53.56,53.58,43900.0,47.2183,47.2359,47.0864,47.104,43900.0
2013-08-20 14:40:00,53.57,53.66,53.55,53.58,64900.0,47.0952,47.1743,47.0776,47.104,64900.0
2013-08-20 14:50:00,53.58,53.59,53.5,53.51,53100.0,47.104,47.1128,47.0337,47.0424,53100.0
2013-08-20 15:00:00,53.51,53.57,53.5,53.55,99800.0,47.0424,47.0952,47.0337,47.0776,99800.0
2013-08-20 15:10:00,53.55,53.55,53.44,53.5,74000.0,47.0776,47.0776,46.9809,47.0337,74000.0
2013-08-20 15:20:00,53.51,53.51,53.45,53.48,43000.0,47.0424,47.0424,46.9897,47.0161,43000.0
2013-08-20 15:30:00,53.49,53.5,53.42,53.43,95600.0,47.0249,47.0337,46.9633,46.9721,95600.0
2013-08-20 15:40:00,53.43,53.44,53.3,53.35,198600.0,46.9721,46.9809,46.8578,46.9018,198600.0
2013-08-20 15:50:00,53.35,53.42,53.3,53.38,244700.0,46.9018,46.9633,46.8578,46.9282,244700.0
2013-08-21 09:30:00,53.4,53.8,53.1,53.79,78700.0,46.9457,47.2974,46.682,47.2886,78700.0
2013-08-21 09:40:00,53.77,53.96,53.74,53.9,78600.0,47.271,47.4381,47.2447,47.3853,78600.0
2013-08-21 09:50:00,53.9,53.99,53.81,53.96,95900.0,47.3853,47.4644,47.3062,47.4381,95900.0
2013-08-21 10:00:00,53.95,54.09,53.79,53.82,60000.0,47.4293,47.5523,47.2886,47.315,60000.0
2013-08-21 10:10:00,53.82,53.88,53.77,53.87,37000.0,47.315,47.3677,47.271,47.3589,37000.0
2013-08-21 10:20:00,53.87,53.92,53.83,53.87,27100.0,47.3589,47.4029,47.3238,47.3589,27100.0
2013-08-21 10:30:00,53.88,53.89,53.81,53.84,32300.0,47.3677,47.3765,47.3062,47.3326,32300.0
2013-08-21 10:40:00,53.84,53.92,53.82,53.84,38200.0,47.3326,47.4029,47.315,47.3326,38200.0
2013-08-21 10:50:00,53.84,53.91,53.84,53.9,25200.0,47.3326,47.3941,47.3326,47.3853,25200.0
2013-08-21 11:00:00,53.9,53.95,53.89,53.92,36600.0,47.3853,47.4293,47.3765,47.4029,36600.0
2013-08-21 11:10:00,53.92,53.95,53.88,53.89,44100.0,47.4029,47.4293,47.3677,47.3765,44100.0
2013-08-21 11:20:00,53.89,53.93,53.82,53.83,42000.0,47.3765,47.4117,47.315,47.3238,42000.0
2013-08-21 11:30:00,53.83,53.91,53.8,53.88,38600.0,47.3238,47.3941,47.2974,47.3677,38600.0
2013-08-21 11:40:00,53.88,53.91,53.82,53.88,242900.0,47.3677,47.3941,47.315,47.3677,242900.0
2013-08-21 11:50:00,53.87,53.95,53.86,53.95,33800.0,47.3589,47.4293,47.3501,47.4293,33800.0
2013-08-21 12:00:00,53.95,53.97,53.88,53.91,27800.0,47.4293,47.4469,47.3677,47.3941,27800.0
2013-08-21 12:10:00,53.91,53.94,53.89,53.94,14400.0,47.3941,47.4205,47.3765,47.4205,14400.0
2013-08-21 12:20:00,53.93,54.06,53.93,54.05,166700.0,47.4117,47.526,47.4117,47.5172,166700.0
2013-08-21 12:30:00,54.05,54.08,53.92,53.97,68800.0,47.5172,47.5436,47.4029,47.4469,68800.0
2013-08-21 12:40:00,53.96,53.98,53.93,53.93,20600.0,47.4381,47.4556,47.4117,47.4117,20600.0
2013-08-21 12:50:00,53.92,53.98,53.92,53.96,16000.0,47.4029,47.4556,47.4029,47.4381,16000.0
2013-08-21 13:00:00,53.96,53.97,53.93,53.97,27100.0,47.4381,47.4469,47.4117,47.4469,27100.0
2013-08-21 13:10:00,53.96,54.1,53.96,54.05,45900.0,47.4381,47.5611,47.4381,47.5172,45900.0
2013-08-21 13:20:00,54.05,54.09,54.03,54.07,38000.0,47.5172,47.5523,47.4996,47.5348,38000.0
2013-08-21 13:30:00,54.07,54.12,54.06,54.12,28400.0,47.5348,47.5787,47.526,47.5787,28400.0
2013-08-21 13:40:00,54.13,54.22,54.1,54.2,41100.0,47.5875,47.6666,47.5611,47.6491,41100.0
2013-08-21 13:50:00,54.2,54.3,54.19,54.27,52000.0,47.6491,47.737,47.6403,47.7106,52000.0
2013-08-21 14:00:00,54.28,54.28,53.98,54.1,85500.0,47.7194,47.7194,47.4556,47.5611,85500.0
2013-08-21 14:10:00,54.1,54.22,54.08,54.16,44700.0,47.5611,47.6666,47.5436,47.6139,44700.0
2013-08-21 14:20:00,54.13,54.25,54.09,54.25,45800.0,47.5875,47.693,47.5523,47.693,45800.0
2013-08-21 14:30:00,54.25,54.41,54.23,54.38,48800.0,47.693,47.8337,47.6754,47.8073,48800.0
2013-08-21 14:40:00,54.38,54.49,54.36,54.42,46600.0,47.8073,47.904,47.7897,47.8425,46600.0
2013-08-21 14:50:00,54.42,54.5,54.41,54.47,40400.0,47.8425,47.9128,47.8337,47.8864,40400.0
2013-08-21 15:00:00,54.48,54.5,54.4,54.45,112300.0,47.8952,47.9128,47.8249,47.8688,112300.0
2013-08-21 15:10:00,54.44,54.49,54.43,54.45,96600.0,47.86,47.904,47.8513,47.8688,96600.0
2013-08-21 15:20:00,54.44,54.49,54.43,54.48,107100.0,47.86,47.904,47.8513,47.8952,107100.0
2013-08-21 15:30:00,54.48,54.48,54.44,54.47,179600.0,47.8952,47.8952,47.86,47.8864,179600.0
2013-08-21 15:40:00,54.47,54.47,54.41,54.44,304800.0,47.8864,47.8864,47.8337,47.86,304800.0
2013-08-21 15:50:00,54.44,54.5,54.42,54.43,409000.0,47.86,47.9128,47.8425,47.8513,409000.0
2013-08-22 09:30:00,54.34,55.49,54.0,55.3,380000.0,47.7721,48.7831,47.4732,48.6161,380000.0
2013-08-22 09:40:00,55.32,55.44,55.23,55.4,129000.0,48.6337,48.7392,48.5546,48.704,129000.0
2013-08-22 09:50:00,55.38,55.39,55.21,55.3,78700.0,48.6864,48.6952,48.537,48.6161,78700.0
2013-08-22 10:00:00,55.29,55.46,55.25,55.25,262600.0,48.6073,48.7568,48.5721,48.5721,262600.0
2013-08-22 10:10:00,55.25,55.32,55.15,55.31,118700.0,48.5721,48.6337,48.4842,48.6249,118700.0
2013-08-22 10:20:00,55.31,55.31,55.15,55.18,55500.0,48.6249,48.6249,48.4842,48.5106,55500.0
2013-08-22 10:30:00,55.17,55.22,54.96,55.03,182400.0,48.5018,48.5458,48.3172,48.3787,182400.0
2013-08-22 10:40:00,55.0,55.11,55.0,55.06,54800.0,48.3524,48.4491,48.3524,48.4051,54800.0
2013-08-22 10:50:00,55.05,55.13,55.04,55.07,174400.0,48.3963,48.4666,48.3875,48.4139,174400.0
2013-08-22 11:00:00,55.08,55.19,55.07,55.1,56700.0,48.4227,48.5194,48.4139,48.4403,56700.0
2013-08-22 11:10:00,55.1,55.13,55.07,55.08,38300.0,48.4403,48.4666,48.4139,48.4227,38300.0
2013-08-22 11:20:00,55.07,55.1,54.95,54.97,109400.0,48.4139,48.4403,48.3084,48.326,109400.0
2013-08-22 11:30:00,54.97,55.0,54.87,54.92,40600.0,48.326,48.3524,48.2381,48.282,40600.0
2013-08-22 11:40:00,54.89,54.93,54.8,54.92,42200.0,48.2557,48.2908,48.1765,48.282,42200.0
2013-08-22 11:50:00,54.92,54.98,54.87,54.97,36400.0,48.282,48.3348,48.2381,48.326,36400.0
2013-08-22 12:00:00,54.96,55.01,54.9,54.92,42400.0,48.3172,48.3611,48.2644,48.282,42400.0
2013-08-22 12:10:00,54.91,54.98,54.9,54.95,22900.0,48.2732,48.3348,48.2644,48.3084,22900.0
2013-08-22 12:20:00,54.94,54.96,54.88,54.96,26300.0,48.2996,48.3172,48.2469,48.3172,26300.0
2013-08-22 12:30:00,54.96,55.06,54.94,55.05,26000.0,48.3172,48.4051,48.2996,48.3963,26000.0
2013-08-22 12:40:00,55.05,55.06,54.88,54.89,26000.0,48.3963,48.4051,48.2469,48.2557,26000.0
2013-08-22 12:50:00,54.89,55.06,54.89,55.06,22000.0,48.2557,48.4051,48.2557,48.4051,22000.0
2013-08-22 13:00:00,55.06,55.1,55.05,55.09,27300.0,48.4051,48.4403,48.3963,48.4315,27300.0
2013-08-22 13:10:00,55.1,55.14,55.09,55.14,12300.0,48.4403,48.4754,48.4315,48.4754,12300.0
2013-08-22 13:20:00,55.12,55.12,55.05,55.09,14800.0,48.4579,48.4579,48.3963,48.4315,14800.0
2013-08-22 13:30:00,55.1,55.21,55.1,55.21,33900.0,48.4403,48.537,48.4403,48.537,33900.0
2013-08-22 13:40:00,55.22,55.23,55.17,55.23,19600.0,48.5458,48.5546,48.5018,48.5546,19600.0
2013-08-22 13:50:00,55.22,55.46,55.22,55.43,20700.0,48.5458,48.7568,48.5458,48.7304,20700.0
2013-08-22 14:00:00,55.39,55.4,55.27,55.28,12000.0,48.6952,48.704,48.5897,48.5985,12000.0
2013-08-22 14:10:00,55.27,55.36,55.23,55.33,12100.0,48.5897,48.6688,48.5546,48.6425,12100.0
2013-08-22 14:20:00,55.33,55.47,55.33,55.42,40300.0,48.6425,48.7656,48.6425,48.7216,40300.0
2013-08-22 14:30:00,55.42,55.5,55.42,55.49,14200.0,48.7216,48.7919,48.7216,48.7831,14200.0
2013-08-22 14:40:00,55.49,55.6,55.49,55.59,23500.0,48.7831,48.8798,48.7831,48.871,23500.0
2013-08-22 14:50:00,55.58,55.6,55.54,55.6,17500.0,48.8623,48.8798,48.8271,48.8798,17500.0
2013-08-22 15:00:00,55.59,55.6,55.37,55.41,40100.0,48.871,48.8798,48.6776,48.7128,40100.0
2013-08-22 15:10:00,55.42,55.42,55.27,55.32,30500.0,48.7216,48.7216,48.5897,48.6337,30500.0
2013-08-22 15:20:00,55.33,55.42,55.32,55.39,77400.0,48.6425,48.7216,48.6337,48.6952,77400.0
2013-08-22 15:30:00,55.4,55.46,55.39,55.4,125100.0,48.704,48.7568,48.6952,48.704,125100.0
2013-08-22 15:40:00,55.4,55.5,55.38,55.42,160700.0,48.704,48.7919,48.6864,48.7216,160700.0
2013-08-22 15:50:00,55.42,55.5,55.35,55.45,352200.0,48.7216,48.7919,48.6601,48.748,352200.0
2013-08-23 09:30:00,55.51,55.6,55.13,55.29,138600.0,48.8007,48.8798,48.4666,48.6073,138600.0
2013-08-23 09:40:00,55.21,55.31,55.2,55.23,70100.0,48.537,48.6249,48.5282,48.5546,70100.0
2013-08-23 09:50:00,55.22,55.3,55.2,55.24,112000.0,48.5458,48.6161,48.5282,48.5634,112000.0
2013-08-23 10:00:00,55.24,55.28,55.05,55.15,74800.0,48.5634,48.5985,48.3963,48.4842,74800.0
2013-08-23 10:10:00,55.16,55.23,55.14,55.21,39900.0,48.493,48.5546,48.4754,48.537,39900.0
2013-08-23 10:20:00,55.2,55.22,55.06,55.14,95800.0,48.5282,48.5458,48.4051,48.4754,95800.0
2013-08-23 10:30:00,55.15,55.15,54.96,55.02,29100.0,48.4842,48.4842,48.3172,48.3699,29100.0
2013-08-23 10:40:00,55.01,55.04,54.97,55.01,32100.0,48.3611,48.3875,48.326,48.3611,32100.0
2013-08-23 10:50:00,55.01,55.21,55.01,55.13,25700.0,48.3611,48.537,48.3611,48.4666,25700.0
2013-08-23 11:00:00,55.14,55.21,55.08,55.21,26300.0,48.4754,48.537,48.4227,48.537,26300.0
2013-08-23 11:10:00,55.21,55.24,55.11,55.21,22600.0,48.537,48.5634,48.4491,48.537,22600.0
2013-08-23 11:20:00,55.22,55.22,55.1,55.1,103200.0,48.5458,48.5458,48.4403,48.4403,103200.0
2013-08-23 11:30:00,55.1,55.14,55.1,55.11,31300.0,48.4403,48.4754,48.4403,48.4491,31300.0
2013-08-23 11:40:00,55.11,55.14,55.1,55.1,59200.0,48.4491,48.4754,48.4403,48.4403,59200.0
2013-08-23 11:50:00,55.1,55.11,55.0,55.05,80900.0,48.4403,48.4491,48.3524,48.3963,80900.0
2013-08-23 12:00:00,55.05,55.08,55.01,55.03,21700.0,48.3963,48.4227,48.3611,48.3787,21700.0
2013-08-23 12:10:00,55.02,55.04,55.01,55.01,21900.0,48.3699,48.3875,48.3611,48.3611,21900.0
2013-08-23 12:20:00,55.01,55.07,55.01,55.03,16700.0,48.3611,48.4139,48.3611,48.3787,16700.0
2013-08-23 12:30:00,55.03,55.09,55.0,55.09,28900.0,48.3787,48.4315,48.3524,48.4315,28900.0
2013-08-23 12:40:00,55.08,55.09,55.05,55.05,19300.0,48.4227,48.4315,48.3963,48.3963,19300.0
2013-08-23 12:50:00,55.05,55.11,55.05,55.07,31900.0,48.3963,48.4491,48.3963,48.4139,31900.0
2013-08-23 13:00:00,55.08,55.08,55.01,55.01,20900.0,48.4227,48.4227,48.3611,48.3611,20900.0
2013-08-23 13:10:00,55.01,55.03,55.0,55.0,55700.0,48.3611,48.3787,48.3524,48.3524,55700.0
2013-08-23 13:20:00,55.0,55.01,54.96,54.96,18300.0,48.3524,48.3611,48.3172,48.3172,18300.0
2013-08-23 13:30:00,54.95,55.0,54.89,54.91,33600.0,48.3084,48.3524,48.2557,48.2732,33600.0
2013-08-23 13:40:00,54.91,54.93,54.83,54.83,27700.0,48.2732,48.2908,48.2029,48.2029,27700.0
2013-08-23 13:50:00,54.83,54.89,54.83,54.83,24200.0,48.2029,48.2557,48.2029,48.2029,24200.0
2013-08-23 14:00:00,54.83,54.89,54.79,54.84,28800.0,48.2029,48.2557,48.1677,48.2117,28800.0
2013-08-23 14:10:00,54.85,54.9,54.83,54.85,74000.0,48.2205,48.2644,48.2029,48.2205,74000.0
2013-08-23 14:20:00,54.85,54.9,54.84,54.87,29500.0,48.2205,48.2644,48.2117,48.2381,29500.0
2013-08-23 14:30:00,54.87,54.95,54.87,54.91,30400.0,48.2381,48.3084,48.2381,48.2732,30400.0
2013-08-23 14:40:00,54.91,54.94,54.88,54.92,30000.0,48.2732,48.2996,48.2469,48.282,30000.0
2013-08-23 14:50:00,54.92,54.95,54.91,54.95,31400.0,48.282,48.3084,48.2732,48.3084,31400.0
2013-08-23 15:00:00,54.94,54.96,54.93,54.94,42700.0,48.2996,48.3172,48.2908,48.2996,42700.0
2013-08-23 15:10:00,54.93,54.97,54.93,54.96,49100.0,48.2908,48.326,48.2908,48.3172,49100.0
2013-08-23 15:20:00,54.95,55.0,54.94,54.98,54900.0,48.3084,48.3524,48.2996,48.3348,54900.0
2013-08-23 15:30:00,54.98,55.03,54.94,55.01,63400.0,48.3348,48.3787,48.2996,48.3611,63400.0
2013-08-23 15:40:00,55.01,55.13,55.0,55.09,114700.0,48.3611,48.4666,48.3524,48.4315,114700.0
2013-08-23 15:50:00,55.1,55.15,55.05,55.07,268100.0,48.4403,48.4842,48.3963,48.4139,268100.0
2013-08-26 09:30:00,55.43,55.85,55.16,55.74,77700.0,48.7304,49.0996,48.493,49.0029,77700.0
2013-08-26 09:40:00,55.7,55.91,55.59,55.82,162200.0,48.9678,49.1524,48.871,49.0732,162200.0
2013-08-26 09:50:00,55.82,55.85,55.49,55.6,39000.0,49.0732,49.0996,48.7831,48.8798,39000.0
2013-08-26 10:00:00,55.57,56.0,55.54,55.98,63400.0,48.8535,49.2315,48.8271,49.2139,63400.0
2013-08-26 10:10:00,56.0,56.1,55.68,55.7,66100.0,49.2315,49.3194,48.9502,48.9678,66100.0
2013-08-26 10:20:00,55.7,55.76,55.66,55.69,37300.0,48.9678,49.0205,48.9326,48.959,37300.0
2013-08-26 10:30:00,55.69,55.87,55.69,55.86,49100.0,48.959,49.1172,48.959,49.1084,49100.0
2013-08-26 10:40:00,55.86,55.87,55.81,55.85,40500.0,49.1084,49.1172,49.0645,49.0996,40500.0
2013-08-26 10:50:00,55.84,55.87,55.83,55.85,34500.0,49.0908,49.1172,49.082,49.0996,34500.0
2013-08-26 11:00:00,55.84,55.87,55.66,55.66,123700.0,49.0908,49.1172,48.9326,48.9326,123700.0
2013-08-26 11:10:00,55.66,55.7,55.56,55.57,26400.0,48.9326,48.9678,48.8447,48.8535,26400.0
2013-08-26 11:20:00,55.57,55.65,55.57,55.62,17400.0,48.8535,48.9238,48.8535,48.8974,17400.0
2013-08-26 11:30:00,55.64,55.67,55.59,55.59,14400.0,48.915,48.9414,48.871,48.871,14400.0
2013-08-26 11:40:00,55.58,55.64,55.56,55.61,28300.0,48.8623,48.915,48.8447,48.8886,28300.0
2013-08-26 11:50:00,55.61,55.61,55.53,55.58,25000.0,48.8886,48.8886,48.8183,48.8623,25000.0
2013-08-26 12:00:00,55.59,55.59,55.44,55.44,33100.0,48.871,48.871,48.7392,48.7392,33100.0
2013-08-26 12:10:00,55.45,55.46,55.42,55.46,85900.0,48.748,48.7568,48.7216,48.7568,85900.0
2013-08-26 12:20:00,55.47,55.53,55.47,55.5,17600.0,48.7656,48.8183,48.7656,48.7919,17600.0
2013-08-26 12:30:00,55.49,55.56,55.48,55.5,19000.0,48.7831,48.8447,48.7743,48.7919,19000.0
2013-08-26 12:40:00,55.5,55.58,55.5,55.56,15700.0,48.7919,48.8623,48.7919,48.8447,15700.0
2013-08-26 12:50:00,55.55,55.61,55.55,55.59,21400.0,48.8359,48.8886,48.8359,48.871,21400.0
2013-08-26 13:00:00,55.6,55.71,55.6,55.71,14500.0,48.8798,48.9765,48.8798,48.9765,14500.0
2013-08-26 13:10:00,55.72,55.74,55.65,55.69,8700.0,48.9853,49.0029,48.9238,48.959,8700.0
2013-08-26 13:20:00,55.68,55.73,55.68,55.7,10000.0,48.9502,48.9941,48.9502,48.9678,10000.0
2013-08-26 13:30:00,55.7,55.71,55.68,55.7,11100.0,48.9678,48.9765,48.9502,48.9678,11100.0
2013-08-26 13:40:00,55.7,55.74,55.66,55.73,12000.0,48.9678,49.0029,48.9326,48.9941,12000.0
2013-08-26 13:50:00,55.72,55.82,55.71,55.81,14300.0,48.9853,49.0732,48.9765,49.0645,14300.0
2013-08-26 14:00:00,55.8,55.84,55.75,55.76,20200.0,49.0557,49.0908,49.0117,49.0205,20200.0
2013-08-26 14:10:00,55.76,55.79,55.73,55.77,16000.0,49.0205,49.0469,48.9941,49.0293,16000.0
2013-08-26 14:20:00,55.77,55.8,55.74,55.74,12800.0,49.0293,49.0557,49.0029,49.0029,12800.0
2013-08-26 14:30:00,55.73,55.77,55.7,55.73,21300.0,48.9941,49.0293,48.9678,48.9941,21300.0
2013-08-26 14:40:00,55.74,55.81,55.72,55.75,22400.0,49.0029,49.0645,48.9853,49.0117,22400.0
2013-08-26 14:50:00,55.75,55.86,55.75,55.85,46000.0,49.0117,49.1084,49.0117,49.0996,46000.0
2013-08-26 15:00:00,55.86,55.87,55.79,55.79,52100.0,49.1084,49.1172,49.0469,49.0469,52100.0
2013-08-26 15:10:00,55.8,55.81,55.59,55.65,32200.0,49.0557,49.0645,48.871,48.9238,32200.0
2013-08-26 15:20:00,55.65,55.65,55.48,55.57,63900.0,48.9238,48.9238,48.7743,48.8535,63900.0
2013-08-26 15:30:00,55.58,55.75,55.58,55.69,67500.0,48.8623,49.0117,48.8623,48.959,67500.0
2013-08-26 15:40:00,55.7,55.72,55.64,55.67,95100.0,48.9678,48.9853,48.915,48.9414,95100.0
2013-08-26 15:50:00,55.67,55.68,55.57,55.59,141600.0,48.9414,48.9502,48.8535,48.871,141600.0
2013-08-27 09:30:00,55.0,55.31,54.62,54.95,183400.0,48.3524,48.6249,48.0183,48.3084,183400.0
2013-08-27 09:40:00,54.95,55.13,54.65,55.13,60800.0,48.3084,48.4666,48.0447,48.4666,60800.0
2013-08-27 09:50:00,55.06,55.11,54.85,54.9,65900.0,48.4051,48.4491,48.2205,48.2644,65900.0
2013-08-27 10:00:00,54.87,55.03,54.68,54.87,73000.0,48.2381,48.3787,48.071,48.2381,73000.0
2013-08-27 10:10:00,54.91,54.99,54.86,54.95,36800.0,48.2732,48.3436,48.2293,48.3084,36800.0
2013-08-27 10:20:00,54.93,55.0,54.91,54.95,12700.0,48.2908,48.3524,48.2732,48.3084,12700.0
2013-08-27 10:30:00,54.96,55.15,54.93,55.11,43300.0,48.3172,48.4842,48.2908,48.4491,43300.0
2013-08-27 10:40:00,55.14,55.21,55.02,55.05,55700.0,48.4754,48.537,48.3699,48.3963,55700.0
2013-08-27 10:50:00,55.04,55.16,55.02,55.16,31000.0,48.3875,48.493,48.3699,48.493,31000.0
2013-08-27 11:00:00,55.17,55.17,55.1,55.15,19100.0,48.5018,48.5018,48.4403,48.4842,19100.0
2013-08-27 11:10:00,55.16,55.24,55.09,55.24,69500.0,48.493,48.5634,48.4315,48.5634,69500.0
2013-08-27 11:20:00,55.25,55.33,55.11,55.27,33400.0,48.5721,48.6425,48.4491,48.5897,33400.0
2013-08-27 11:30:00,55.25,55.29,55.13,55.23,21000.0,48.5721,48.6073,48.4666,48.5546,21000.0
2013-08-27 11:40:00,55.23,55.25,55.18,55.21,14400.0,48.5546,48.5721,48.5106,48.537,14400.0
2013-08-27 11:50:00,55.22,55.27,55.14,55.26,20000.0,48.5458,48.5897,48.4754,48.5809,20000.0
2013-08-27 12:00:00,55.26,55.27,55.11,55.16,15900.0,48.5809,48.5897,48.4491,48.493,15900.0
2013-08-27 12:10:00,55.15,55.16,55.0,55.01,31500.0,48.4842,48.493,48.3524,48.3611,31500.0
2013-08-27 12:20:00,55.01,55.05,55.0,55.0,24800.0,48.3611,48.3963,48.3524,48.3524,24800.0
2013-08-27 12:30:00,55.0,55.1,54.98,55.04,29900.0,48.3524,48.4403,48.3348,48.3875,29900.0
2013-08-27 12:40:00,55.04,55.07,54.98,55.03,45900.0,48.3875,48.4139,48.3348,48.3787,45900.0
2013-08-27 12:50:00,55.04,55.1,54.98,54.99,36600.0,48.3875,48.4403,48.3348,48.3436,36600.0
2013-08-27 13:00:00,55.0,55.02,54.94,55.02,18400.0,48.3524,48.3699,48.2996,48.3699,18400.0
2013-08-27 13:10:00,55.01,55.07,54.99,55.02,32000.0,48.3611,48.4139,48.3436,48.3699,32000.0
2013-08-27 13:20:00,55.01,55.04,54.88,54.95,23000.0,48.3611,48.3875,48.2469,48.3084,23000.0
2013-08-27 13:30:00,54.95,55.01,54.92,54.97,15700.0,48.3084,48.3611,48.282,48.326,15700.0
2013-08-27 13:40:00,54.97,55.05,54.9,55.04,20800.0,48.326,48.3963,48.2644,48.3875,20800.0
2013-08-27 13:50:00,55.06,55.07,55.01,55.02,17000.0,48.4051,48.4139,48.3611,48.3699,17000.0
2013-08-27 14:00:00,55.01,55.05,54.97,55.0,22300.0,48.3611,48.3963,48.326,48.3524,22300.0
2013-08-27 14:10:00,55.0,55.03,54.88,54.98,19400.0,48.3524,48.3787,48.2469,48.3348,19400.0
2013-08-27 14:20:00,54.98,55.02,54.87,54.91,20100.0,48.3348,48.3699,48.2381,48.2732,20100.0
2013-08-27 14:30:00,54.94,54.95,54.87,54.91,15800.0,48.2996,48.3084,48.2381,48.2732,15800.0
2013-08-27 14:40:00,54.91,54.97,54.9,54.94,24200.0,48.2732,48.326,48.2644,48.2996,24200.0
2013-08-27 14:50:00,54.94,55.07,54.89,54.99,28700.0,48.2996,48.4139,48.2557,48.3436,28700.0
2013-08-27 15:00:00,55.01,55.01,54.89,54.89,48400.0,48.3611,48.3611,48.2557,48.2557,48400.0
2013-08-27 15:10:00,54.89,54.89,54.78,54.8,62400.0,48.2557,48.2557,48.1589,48.1765,62400.0
2013-08-27 15:20:00,54.8,54.83,54.72,54.77,42600.0,48.1765,48.2029,48.1062,48.1502,42600.0
2013-08-27 15:30:00,54.77,54.77,54.67,54.69,82300.0,48.1502,48.1502,48.0622,48.0798,82300.0
2013-08-27 15:40:00,54.7,54.74,54.63,54.7,129000.0,48.0886,48.1238,48.0271,48.0886,129000.0
2013-08-27 15:50:00,54.69,54.76,54.63,54.64,219900.0,48.0798,48.1414,48.0271,48.0359,219900.0
2013-08-28 09:30:00,54.65,54.79,54.45,54.64,33100.0,48.0447,48.1677,47.8688,48.0359,33100.0
2013-08-28 09:40:00,54.64,54.71,54.46,54.49,58000.0,48.0359,48.0974,47.8776,47.904,58000.0
2013-08-28 09:50:00,54.48,54.53,54.26,54.45,84100.0,47.8952,47.9392,47.7018,47.8688,84100.0
2013-08-28 10:00:00,54.45,54.54,54.44,54.53,69400.0,47.8688,47.948,47.86,47.9392,69400.0
2013-08-28 10:10:00,54.53,54.65,54.49,54.61,66100.0,47.9392,48.0447,47.904,48.0095,66100.0
2013-08-28 10:20:00,54.6,54.61,54.5,54.6,82500.0,48.0007,48.0095,47.9128,48.0007,82500.0
2013-08-28 10:30:00,54.58,54.63,54.49,54.53,75400.0,47.9831,48.0271,47.904,47.9392,75400.0
2013-08-28 10:40:00,54.53,54.6,54.39,54.41,56100.0,47.9392,48.0007,47.8161,47.8337,56100.0
2013-08-28 10:50:00,54.41,54.49,54.39,54.47,40800.0,47.8337,47.904,47.8161,47.8864,40800.0
2013-08-28 11:00:00,54.47,54.51,54.45,54.45,32400.0,47.8864,47.9216,47.8688,47.8688,32400.0
2013-08-28 11:10:00,54.45,54.46,54.3,54.31,36600.0,47.8688,47.8776,47.737,47.7458,36600.0
2013-08-28 11:20:00,54.32,54.33,54.21,54.27,37600.0,47.7545,47.7633,47.6578,47.7106,37600.0
2013-08-28 11:30:00,54.28,54.34,54.26,54.32,16000.0,47.7194,47.7721,47.7018,47.7545,16000.0
2013-08-28 11:40:00,54.31,54.39,54.3,54.38,16700.0,47.7458,47.8161,47.737,47.8073,16700.0
2013-08-28 11:50:00,54.4,54.53,54.4,54.51,12500.0,47.8249,47.9392,47.8249,47.9216,12500.0
2013-08-28 12:00:00,54.52,54.53,54.47,54.52,13500.0,47.9304,47.9392,47.8864,47.9304,13500.0
2013-08-28 12:10:00,54.52,54.53,54.48,54.49,13700.0,47.9304,47.9392,47.8952,47.904,13700.0
2013-08-28 12:20:00,54.49,54.67,54.49,54.66,22000.0,47.904,48.0622,47.904,48.0535,22000.0
2013-08-28 12:30:00,54.66,54.79,54.66,54.78,39100.0,48.0535,48.1677,48.0535,48.1589,39100.0
2013-08-28 12:40:00,54.77,54.88,54.77,54.86,41200.0,48.1502,48.2469,48.1502,48.2293,41200.0
2013-08-28 12:50:00,54.86,54.89,54.81,54.83,21800.0,48.2293,48.2557,48.1853,48.2029,21800.0
2013-08-28 13:00:00,54.83,54.89,54.82,54.86,17900.0,48.2029,48.2557,48.1941,48.2293,17900.0
2013-08-28 13:10:00,54.86,54.9,54.82,54.83,21200.0,48.2293,48.2644,48.1941,48.2029,21200.0
2013-08-28 13:20:00,54.85,54.87,54.84,54.86,14900.0,48.2205,48.2381,48.2117,48.2293,14900.0
2013-08-28 13:30:00,54.89,54.89,54.85,54.87,11200.0,48.2557,48.2557,48.2205,48.2381,11200.0
2013-08-28 13:40:00,54.87,54.9,54.84,54.87,18100.0,48.2381,48.2644,48.2117,48.2381,18100.0
2013-08-28 13:50:00,54.87,54.9,54.79,54.84,40900.0,48.2381,48.2644,48.1677,48.2117,40900.0
2013-08-28 14:00:00,54.84,54.85,54.82,54.82,26800.0,48.2117,48.2205,48.1941,48.1941,26800.0
2013-08-28 14:10:00,54.82,54.83,54.75,54.75,43600.0,48.1941,48.2029,48.1326,48.1326,43600.0
2013-08-28 14:20:00,54.76,54.8,54.66,54.67,51700.0,48.1414,48.1765,48.0535,48.0622,51700.0
2013-08-28 14:30:00,54.66,54.66,54.53,54.55,24800.0,48.0535,48.0535,47.9392,47.9567,24800.0
2013-08-28 14:40:00,54.54,54.63,54.54,54.58,40100.0,47.948,48.0271,47.948,47.9831,40100.0
2013-08-28 14:50:00,54.58,54.63,54.58,54.59,32700.0,47.9831,48.0271,47.9831,47.9919,32700.0
2013-08-28 15:00:00,54.59,54.69,54.58,54.64,76400.0,47.9919,48.0798,47.9831,48.0359,76400.0
2013-08-28 15:10:00,54.64,54.68,54.62,54.62,40900.0,48.0359,48.071,48.0183,48.0183,40900.0
2013-08-28 15:20:00,54.63,54.69,54.63,54.69,41600.0,48.0271,48.0798,48.0271,48.0798,41600.0
2013-08-28 15:30:00,54.69,54.71,54.66,54.68,47500.0,48.0798,48.0974,48.0535,48.071,47500.0
2013-08-28 15:40:00,54.67,54.67,54.54,54.55,49100.0,48.0622,48.0622,47.948,47.9567,49100.0
2013-08-28 15:50:00,54.55,54.59,54.48,54.49,107600.0,47.9567,47.9919,47.8952,47.904,107600.0
2013-08-29 09:30:00,54.4,54.61,54.3,54.61,21000.0,47.8249,48.0095,47.737,48.0095,21000.0
2013-08-29 09:40:00,54.57,54.69,54.49,54.54,10900.0,47.9743,48.0798,47.904,47.948,10900.0
2013-08-29 09:50:00,54.54,54.72,54.52,54.55,10100.0,47.948,48.1062,47.9304,47.9567,10100.0
2013-08-29 10:00:00,54.56,54.61,54.47,54.55,23400.0,47.9655,48.0095,47.8864,47.9567,23400.0
2013-08-29 10:10:00,54.58,54.67,54.58,54.61,14600.0,47.9831,48.0622,47.9831,48.0095,14600.0
2013-08-29 10:20:00,54.61,54.62,54.52,54.56,15900.0,48.0095,48.0183,47.9304,47.9655,15900.0
2013-08-29 10:30:00,54.56,54.7,54.54,54.7,58400.0,47.9655,48.0886,47.948,48.0886,58400.0
2013-08-29 10:40:00,54.7,54.75,54.56,54.61,49100.0,48.0886,48.1326,47.9655,48.0095,49100.0
2013-08-29 10:50:00,54.61,54.7,54.59,54.6,23100.0,48.0095,48.0886,47.9919,48.0007,23100.0
2013-08-29 11:00:00,54.61,54.62,54.54,54.56,20200.0,48.0095,48.0183,47.948,47.9655,20200.0
2013-08-29 11:10:00,54.56,54.61,54.47,54.5,25500.0,47.9655,48.0095,47.8864,47.9128,25500.0
2013-08-29 11:20:00,54.5,54.55,54.49,54.51,22600.0,47.9128,47.9567,47.904,47.9216,22600.0
2013-08-29 11:30:00,54.51,54.51,54.38,54.45,27200.0,47.9216,47.9216,47.8073,47.8688,27200.0
2013-08-29 11:40:00,54.46,54.49,54.31,54.33,32300.0,47.8776,47.904,47.7458,47.7633,32300.0
2013-08-29 11:50:00,54.34,54.44,54.33,54.44,26700.0,47.7721,47.86,47.7633,47.86,26700.0
2013-08-29 12:00:00,54.44,54.5,54.39,54.46,26700.0,47.86,47.9128,47.8161,47.8776,26700.0
2013-08-29 12:10:00,54.45,54.5,54.41,54.44,23400.0,47.8688,47.9128,47.8337,47.86,23400.0
2013-08-29 12:20:00,54.44,54.5,54.44,54.45,18700.0,47.86,47.9128,47.86,47.8688,18700.0
2013-08-29 12:30:00,54.45,54.45,54.36,54.38,19800.0,47.8688,47.8688,47.7897,47.8073,19800.0
2013-08-29 12:40:00,54.38,54.46,54.38,54.45,10900.0,47.8073,47.8776,47.8073,47.8688,10900.0
2013-08-29 12:50:00,54.45,54.49,54.4,54.42,23600.0,47.8688,47.904,47.8249,47.8425,23600.0
2013-08-29 13:00:00,54.43,54.51,54.42,54.44,23800.0,47.8513,47.9216,47.8425,47.86,23800.0
2013-08-29 13:10:00,54.44,54.54,54.41,54.49,28300.0,47.86,47.948,47.8337,47.904,28300.0
2013-08-29 13:20:00,54.49,54.49,54.4,54.48,10600.0,47.904,47.904,47.8249,47.8952,10600.0
2013-08-29 13:30:00,54.48,54.48,54.36,54.37,16300.0,47.8952,47.8952,47.7897,47.7985,16300.0
2013-08-29 13:40:00,54.37,54.39,54.24,54.3,37500.0,47.7985,47.8161,47.6842,47.737,37500.0
2013-08-29 13:50:00,54.3,54.34,54.25,54.33,28800.0,47.737,47.7721,47.693,47.7633,28800.0
2013-08-29 14:00:00,54.33,54.48,54.3,54.46,20100.0,47.7633,47.8952,47.737,47.8776,20100.0
2013-08-29 14:10:00,54.47,54.5,54.4,54.4,41500.0,47.8864,47.9128,47.8249,47.8249,41500.0
2013-08-29 14:20:00,54.41,54.43,54.39,54.4,41200.0,47.8337,47.8513,47.8161,47.8249,41200.0
2013-08-29 14:30:00,54.4,54.49,54.39,54.48,42300.0,47.8249,47.904,47.8161,47.8952,42300.0
2013-08-29 14:40:00,54.47,54.5,54.46,54.49,15200.0,47.8864,47.9128,47.8776,47.904,15200.0
2013-08-29 14:50:00,54.49,54.52,54.47,54.49,25800.0,47.904,47.9304,47.8864,47.904,25800.0
2013-08-29 15:00:00,54.49,54.49,54.42,54.48,23800.0,47.904,47.904,47.8425,47.8952,23800.0
2013-08-29 15:10:00,54.48,54.5,54.44,54.46,51700.0,47.8952,47.9128,47.86,47.8776,51700.0
2013-08-29 15:20:00,54.45,54.48,54.42,54.44,101600.0,47.8688,47.8952,47.8425,47.86,101600.0
2013-08-29 15:30:00,54.44,54.44,54.31,54.38,50900.0,47.86,47.86,47.7458,47.8073,50900.0
2013-08-29 15:40:00,54.37,54.4,54.33,54.36,58500.0,47.7985,47.8249,47.7633,47.7897,58500.0
2013-08-29 15:50:00,54.36,54.4,54.34,54.37,120300.0,47.7897,47.8249,47.7721,47.7985,120300.0
2013-08-30 09:30:00,54.61,54.87,54.41,54.41,32200.0,48.0095,48.2381,47.8337,47.8337,32200.0
2013-08-30 09:40:00,54.44,54.5,54.32,54.34,17300.0,47.86,47.9128,47.7545,47.7721,17300.0
2013-08-30 09:50:00,54.33,54.49,54.29,54.38,14500.0,47.7633,47.904,47.7282,47.8073,14500.0
2013-08-30 10:00:00,54.36,54.36,54.17,54.28,18800.0,47.7897,47.7897,47.6227,47.7194,18800.0
2013-08-30 10:10:00,54.28,54.28,54.13,54.18,17400.0,47.7194,47.7194,47.5875,47.6315,17400.0
2013-08-30 10:20:00,54.17,54.32,54.17,54.3,47600.0,47.6227,47.7545,47.6227,47.737,47600.0
2013-08-30 10:30:00,54.3,54.42,54.28,54.35,20900.0,47.737,47.8425,47.7194,47.7809,20900.0
2013-08-30 10:40:00,54.36,54.36,54.24,54.25,23500.0,47.7897,47.7897,47.6842,47.693,23500.0
2013-08-30 10:50:00,54.25,54.27,54.19,54.22,23700.0,47.693,47.7106,47.6403,47.6666,23700.0
2013-08-30 11:00:00,54.21,54.32,54.16,54.22,26900.0,47.6578,47.7545,47.6139,47.6666,26900.0
2013-08-30 11:10:00,54.22,54.23,54.08,54.08,27700.0,47.6666,47.6754,47.5436,47.5436,27700.0
2013-08-30 11:20:00,54.08,54.11,54.01,54.08,48000.0,47.5436,47.5699,47.482,47.5436,48000.0
2013-08-30 11:30:00,54.08,54.12,54.04,54.05,23600.0,47.5436,47.5787,47.5084,47.5172,23600.0
2013-08-30 11:40:00,54.04,54.16,54.04,54.11,82200.0,47.5084,47.6139,47.5084,47.5699,82200.0
2013-08-30 11:50:00,54.11,54.11,54.03,54.06,29600.0,47.5699,47.5699,47.4996,47.526,29600.0
2013-08-30 12:00:00,54.07,54.15,54.06,54.14,14500.0,47.5348,47.6051,47.526,47.5963,14500.0
2013-08-30 12:10:00,54.13,54.21,54.13,54.18,11100.0,47.5875,47.6578,47.5875,47.6315,11100.0
2013-08-30 12:20:00,54.18,54.22,54.14,54.21,28800.0,47.6315,47.6666,47.5963,47.6578,28800.0
2013-08-30 12:30:00,54.21,54.24,54.15,54.15,44400.0,47.6578,47.6842,47.6051,47.6051,44400.0
2013-08-30 12:40:00,54.17,54.2,54.14,54.16,12200.0,47.6227,47.6491,47.5963,47.6139,12200.0
2013-08-30 12:50:00,54.16,54.17,54.12,54.12,10200.0,47.6139,47.6227,47.5787,47.5787,10200.0
2013-08-30 13:00:00,54.13,54.13,53.95,53.95,23000.0,47.5875,47.5875,47.4293,47.4293,23000.0
2013-08-30 13:10:00,53.95,54.16,53.95,54.11,29300.0,47.4293,47.6139,47.4293,47.5699,29300.0
2013-08-30 13:20:00,54.11,54.12,53.96,54.0,51100.0,47.5699,47.5787,47.4381,47.4732,51100.0
2013-08-30 13:30:00,53.98,54.02,53.98,53.99,30300.0,47.4556,47.4908,47.4556,47.4644,30300.0
2013-08-30 13:40:00,53.99,54.11,53.98,54.07,13600.0,47.4644,47.5699,47.4556,47.5348,13600.0
2013-08-30 13:50:00,54.07,54.08,53.93,53.93,35800.0,47.5348,47.5436,47.4117,47.4117,35800.0
2013-08-30 14:00:00,53.93,53.95,53.89,53.92,23400.0,47.4117,47.4293,47.3765,47.4029,23400.0
2013-08-30 14:10:00,53.92,53.98,53.86,53.98,37900.0,47.4029,47.4556,47.3501,47.4556,37900.0
2013-08-30 14:20:00,53.99,54.07,53.99,54.05,18900.0,47.4644,47.5348,47.4644,47.5172,18900.0
2013-08-30 14:30:00,54.05,54.1,54.01,54.02,34600.0,47.5172,47.5611,47.482,47.4908,34600.0
2013-08-30 14:40:00,54.01,54.01,53.9,53.92,31800.0,47.482,47.482,47.3853,47.4029,31800.0
2013-08-30 14:50:00,53.93,53.97,53.91,53.92,32500.0,47.4117,47.4469,47.3941,47.4029,32500.0
2013-08-30 15:00:00,53.92,53.96,53.88,53.9,49900.0,47.4029,47.4381,47.3677,47.3853,49900.0
2013-08-30 15:10:00,53.9,54.04,53.89,54.03,44200.0,47.3853,47.5084,47.3765,47.4996,44200.0
2013-08-30 15:20:00,54.03,54.06,53.96,53.99,59200.0,47.4996,47.526,47.4381,47.4644,59200.0
2013-08-30 15:30:00,53.99,53.99,53.95,53.97,63600.0,47.4644,47.4644,47.4293,47.4469,63600.0
2013-08-30 15:40:00,53.98,54.01,53.91,53.98,142600.0,47.4556,47.482,47.3941,47.4556,142600.0
2013-08-30 15:50:00,53.97,54.06,53.92,53.96,322800.0,47.4469,47.526,47.4029,47.4381,322800.0
2013-09-03 09:30:00,54.47,54.74,53.91,53.98,339700.0,47.8864,48.1238,47.3941,47.4556,339700.0
2013-09-03 09:40:00,53.99,54.14,53.86,53.9,195100.0,47.4644,47.5963,47.3501,47.3853,195100.0
2013-09-03 09:50:00,53.9,54.06,53.88,54.0,144500.0,47.3853,47.526,47.3677,47.4732,144500.0
2013-09-03 10:00:00,54.0,54.01,53.67,53.69,121500.0,47.4732,47.482,47.1831,47.2007,121500.0
2013-09-03 10:10:00,53.69,53.73,53.55,53.66,134100.0,47.2007,47.2359,47.0776,47.1743,134100.0
2013-09-03 10:20:00,53.67,53.74,53.4,53.72,128300.0,47.1831,47.2447,46.9457,47.2271,128300.0
2013-09-03 10:30:00,53.73,53.97,53.7,53.9,125800.0,47.2359,47.4469,47.2095,47.3853,125800.0
2013-09-03 10:40:00,53.9,54.13,53.86,54.1,201300.0,47.3853,47.5875,47.3501,47.5611,201300.0
2013-09-03 10:50:00,54.1,54.13,53.94,53.98,111500.0,47.5611,47.5875,47.4205,47.4556,111500.0
2013-09-03 11:00:00,53.98,54.02,53.85,53.85,52400.0,47.4556,47.4908,47.3414,47.3414,52400.0
2013-09-03 11:10:00,53.86,53.88,53.69,53.69,155900.0,47.3501,47.3677,47.2007,47.2007,155900.0
2013-09-03 11:20:00,53.69,53.69,53.54,53.6,167800.0,47.2007,47.2007,47.0688,47.1216,167800.0
2013-09-03 11:30:00,53.61,53.8,53.59,53.74,50600.0,47.1304,47.2974,47.1128,47.2447,50600.0
2013-09-03 11:40:00,53.73,53.89,53.65,53.85,166700.0,47.2359,47.3765,47.1655,47.3414,166700.0
2013-09-03 11:50:00,53.84,53.87,53.79,53.81,42500.0,47.3326,47.3589,47.2886,47.3062,42500.0
2013-09-03 12:00:00,53.81,53.91,53.74,53.88,57600.0,47.3062,47.3941,47.2447,47.3677,57600.0
2013-09-03 12:10:00,53.88,53.9,53.83,53.9,47500.0,47.3677,47.3853,47.3238,47.3853,47500.0
2013-09-03 12:20:00,53.89,53.91,53.83,53.84,36000.0,47.3765,47.3941,47.3238,47.3326,36000.0
2013-09-03 12:30:00,53.83,53.87,53.8,53.82,39400.0,47.3238,47.3589,47.2974,47.315,39400.0
2013-09-03 12:40:00,53.82,53.82,53.69,53.7,78100.0,47.315,47.315,47.2007,47.2095,78100.0
2013-09-03 12:50:00,53.7,53.72,53.58,53.61,77900.0,47.2095,47.2271,47.104,47.1304,77900.0
2013-09-03 13:00:00,53.6,53.61,53.53,53.59,39200.0,47.1216,47.1304,47.06,47.1128,39200.0
2013-09-03 13:10:00,53.59,53.73,53.57,53.65,35500.0,47.1128,47.2359,47.0952,47.1655,35500.0
2013-09-03 13:20:00,53.65,53.65,53.58,53.6,66000.0,47.1655,47.1655,47.104,47.1216,66000.0
2013-09-03 13:30:00,53.6,53.61,53.49,53.6,42400.0,47.1216,47.1304,47.0249,47.1216,42400.0
2013-09-03 13:40:00,53.6,53.66,53.58,53.6,37900.0,47.1216,47.1743,47.104,47.1216,37900.0
2013-09-03 13:50:00,53.6,53.66,53.55,53.56,42100.0,47.1216,47.1743,47.0776,47.0864,42100.0
2013-09-03 14:00:00,53.55,53.61,53.52,53.57,50100.0,47.0776,47.1304,47.0512,47.0952,50100.0
2013-09-03 14:10:00,53.57,53.6,53.44,53.46,68200.0,47.0952,47.1216,46.9809,46.9985,68200.0
2013-09-03 14:20:00,53.47,53.5,53.42,53.5,83100.0,47.0073,47.0337,46.9633,47.0337,83100.0
2013-09-03 14:30:00,53.49,53.52,53.44,53.51,52900.0,47.0249,47.0512,46.9809,47.0424,52900.0
2013-09-03 14:40:00,53.51,53.57,53.44,53.54,54600.0,47.0424,47.0952,46.9809,47.0688,54600.0
2013-09-03 14:50:00,53.56,53.65,53.46,53.64,39300.0,47.0864,47.1655,46.9985,47.1567,39300.0
2013-09-03 15:00:00,53.65,53.81,53.63,53.79,68900.0,47.1655,47.3062,47.1479,47.2886,68900.0
2013-09-03 15:10:00,53.79,53.79,53.6,53.6,93700.0,47.2886,47.2886,47.1216,47.1216,93700.0
2013-09-03 15:20:00,53.6,53.69,53.58,53.69,84900.0,47.1216,47.2007,47.104,47.2007,84900.0
2013-09-03 15:30:00,53.69,53.77,53.64,53.77,76400.0,47.2007,47.271,47.1567,47.271,76400.0
2013-09-03 15:40:00,53.77,53.88,53.75,53.85,189800.0,47.271,47.3677,47.2534,47.3414,189800.0
2013-09-03 15:50:00,53.86,53.88,53.75,53.86,273900.0,47.3501,47.3677,47.2534,47.3501,273900.0
2013-09-04 09:30:00,56.06,56.25,55.42,55.57,526500.0,49.2842,49.4513,48.7216,48.8535,526500.0
2013-09-04 09:40:00,55.57,55.77,55.29,55.7,555600.0,48.8535,49.0293,48.6073,48.9678,555600.0
2013-09-04 09:50:00,55.69,56.25,55.68,56.15,427200.0,48.959,49.4513,48.9502,49.3634,427200.0
2013-09-04 10:00:00,56.15,56.5,56.09,56.24,244800.0,49.3634,49.6711,49.3106,49.4425,244800.0
2013-09-04 10:10:00,56.24,56.44,55.8,56.25,370300.0,49.4425,49.6183,49.0557,49.4513,370300.0
2013-09-04 10:20:00,56.24,56.75,56.14,56.61,584700.0,49.4425,49.8908,49.3546,49.7678,584700.0
2013-09-04 10:30:00,56.61,56.88,56.48,56.78,275800.0,49.7678,50.0051,49.6535,49.9172,275800.0
2013-09-04 10:40:00,56.79,56.91,56.5,56.52,198300.0,49.926,50.0315,49.6711,49.6886,198300.0
2013-09-04 10:50:00,56.53,56.7,56.38,56.57,201600.0,49.6974,49.8469,49.5656,49.7326,201600.0
2013-09-04 11:00:00,56.57,56.66,56.53,56.55,134600.0,49.7326,49.8117,49.6974,49.715,134600.0
2013-09-04 11:10:00,56.55,56.58,56.34,56.42,132000.0,49.715,49.7414,49.5304,49.6007,132000.0
2013-09-04 11:20:00,56.42,56.6,56.41,56.6,198900.0,49.6007,49.759,49.5919,49.759,198900.0
2013-09-04 11:30:00,56.6,56.6,56.25,56.29,188100.0,49.759,49.759,49.4513,49.4864,188100.0
2013-09-04 11:40:00,56.29,56.47,56.29,56.41,121100.0,49.4864,49.6447,49.4864,49.5919,121100.0
2013-09-04 11:50:00,56.44,56.52,56.3,56.51,157800.0,49.6183,49.6886,49.4952,49.6799,157800.0
2013-09-04 12:00:00,56.51,56.58,56.45,56.53,139400.0,49.6799,49.7414,49.6271,49.6974,139400.0
2013-09-04 12:10:00,56.56,56.7,56.54,56.61,226300.0,49.7238,49.8469,49.7062,49.7678,226300.0
2013-09-04 12:20:00,56.6,56.61,56.48,56.56,127200.0,49.759,49.7678,49.6535,49.7238,127200.0
2013-09-04 12:30:00,56.54,57.26,56.53,57.26,610800.0,49.7062,50.3392,49.6974,50.3392,610800.0
2013-09-04 12:40:00,57.25,57.42,57.02,57.1,306300.0,50.3304,50.4799,50.1282,50.1985,306300.0
2013-09-04 12:50:00,57.1,57.1,56.77,56.93,171900.0,50.1985,50.1985,49.9084,50.0491,171900.0
2013-09-04 13:00:00,56.92,56.94,56.62,56.62,136800.0,50.0403,50.0579,49.7766,49.7766,136800.0
2013-09-04 13:10:00,56.62,56.62,56.31,56.32,197600.0,49.7766,49.7766,49.504,49.5128,197600.0
2013-09-04 13:20:00,56.32,56.45,56.2,56.45,198800.0,49.5128,49.6271,49.4073,49.6271,198800.0
2013-09-04 13:30:00,56.44,56.46,56.27,56.28,126800.0,49.6183,49.6359,49.4689,49.4776,126800.0
2013-09-04 13:40:00,56.28,56.45,56.15,56.45,169300.0,49.4776,49.6271,49.3634,49.6271,169300.0
2013-09-04 13:50:00,56.44,56.52,56.26,56.3,81000.0,49.6183,49.6886,49.4601,49.4952,81000.0
2013-09-04 14:00:00,56.3,56.35,56.08,56.09,154200.0,49.4952,49.5392,49.3018,49.3106,154200.0
2013-09-04 14:10:00,56.09,56.16,55.97,56.11,146900.0,49.3106,49.3722,49.2051,49.3282,146900.0
2013-09-04 14:20:00,56.11,56.18,56.0,56.04,102000.0,49.3282,49.3897,49.2315,49.2667,102000.0
2013-09-04 14:30:00,56.04,56.14,55.9,56.14,161100.0,49.2667,49.3546,49.1436,49.3546,161100.0
2013-09-04 14:40:00,56.14,56.43,56.07,56.41,189600.0,49.3546,49.6095,49.293,49.5919,189600.0
2013-09-04 14:50:00,56.4,56.4,56.14,56.21,144900.0,49.5831,49.5831,49.3546,49.4161,144900.0
2013-09-04 15:00:00,56.21,56.36,56.2,56.36,125300.0,49.4161,49.548,49.4073,49.548,125300.0
2013-09-04 15:10:00,56.36,56.59,56.26,56.58,227400.0,49.548,49.7502,49.4601,49.7414,227400.0
2013-09-04 15:20:00,56.59,56.62,56.33,56.34,207100.0,49.7502,49.7766,49.5216,49.5304,207100.0
2013-09-04 15:30:00,56.33,56.39,56.23,56.26,210200.0,49.5216,49.5744,49.4337,49.4601,210200.0
2013-09-04 15:40:00,56.27,56.4,56.23,56.32,401200.0,49.4689,49.5831,49.4337,49.5128,401200.0
2013-09-04 15:50:00,56.31,56.41,56.24,56.39,448700.0,49.504,49.5919,49.4425,49.5744,448700.0
2013-09-05 09:30:00,56.58,57.16,56.41,57.12,169300.0,49.7414,50.2513,49.5919,50.2161,169300.0
2013-09-05 09:40:00,57.12,57.42,57.12,57.41,124900.0,50.2161,50.4799,50.2161,50.4711,124900.0
2013-09-05 09:50:00,57.42,57.55,57.35,57.42,200200.0,50.4799,50.5941,50.4183,50.4799,200200.0
2013-09-05 10:00:00,57.4,57.49,57.27,57.42,237800.0,50.4623,50.5414,50.348,50.4799,237800.0
2013-09-05 10:10:00,57.43,57.5,57.31,57.46,206500.0,50.4887,50.5502,50.3832,50.515,206500.0
2013-09-05 10:20:00,57.47,57.7,57.47,57.68,182100.0,50.5238,50.726,50.5238,50.7084,182100.0
2013-09-05 10:30:00,57.67,57.8,57.49,57.51,132900.0,50.6996,50.8139,50.5414,50.559,132900.0
2013-09-05 10:40:00,57.5,57.57,57.44,57.53,153100.0,50.5502,50.6117,50.4974,50.5766,153100.0
2013-09-05 10:50:00,57.52,57.68,57.46,57.52,151900.0,50.5678,50.7084,50.515,50.5678,151900.0
2013-09-05 11:00:00,57.52,57.54,57.46,57.5,45900.0,50.5678,50.5854,50.515,50.5502,45900.0
2013-09-05 11:10:00,57.5,57.54,57.41,57.5,62800.0,50.5502,50.5854,50.4711,50.5502,62800.0
2013-09-05 11:20:00,57.5,57.51,57.37,57.44,116500.0,50.5502,50.559,50.4359,50.4974,116500.0
2013-09-05 11:30:00,57.44,57.52,57.44,57.47,62300.0,50.4974,50.5678,50.4974,50.5238,62300.0
2013-09-05 11:40:00,57.46,57.47,57.38,57.42,64300.0,50.515,50.5238,50.4447,50.4799,64300.0
2013-09-05 11:50:00,57.42,57.45,57.33,57.34,42100.0,50.4799,50.5062,50.4007,50.4095,42100.0
2013-09-05 12:00:00,57.33,57.36,57.3,57.34,54600.0,50.4007,50.4271,50.3744,50.4095,54600.0
2013-09-05 12:10:00,57.34,57.46,57.32,57.36,190500.0,50.4095,50.515,50.3919,50.4271,190500.0
2013-09-05 12:20:00,57.36,57.38,57.18,57.2,119400.0,50.4271,50.4447,50.2689,50.2865,119400.0
2013-09-05 12:30:00,57.19,57.26,57.15,57.26,95500.0,50.2777,50.3392,50.2425,50.3392,95500.0
2013-09-05 12:40:00,57.25,57.51,57.25,57.42,91500.0,50.3304,50.559,50.3304,50.4799,91500.0
2013-09-05 12:50:00,57.42,57.45,57.32,57.34,66700.0,50.4799,50.5062,50.3919,50.4095,66700.0
2013-09-05 13:00:00,57.34,57.41,57.32,57.34,45900.0,50.4095,50.4711,50.3919,50.4095,45900.0
2013-09-05 13:10:00,57.34,57.36,57.23,57.24,53500.0,50.4095,50.4271,50.3128,50.3216,53500.0
2013-09-05 13:20:00,57.25,57.35,57.24,57.35,63400.0,50.3304,50.4183,50.3216,50.4183,63400.0
2013-09-05 13:30:00,57.34,57.39,57.33,57.34,39800.0,50.4095,50.4535,50.4007,50.4095,39800.0
2013-09-05 13:40:00,57.34,57.37,57.33,57.35,57600.0,50.4095,50.4359,50.4007,50.4183,57600.0
2013-09-05 13:50:00,57.35,57.36,57.28,57.3,31400.0,50.4183,50.4271,50.3568,50.3744,31400.0
2013-09-05 14:00:00,57.3,57.3,57.22,57.28,51600.0,50.3744,50.3744,50.304,50.3568,51600.0
2013-09-05 14:10:00,57.29,57.35,57.28,57.34,29700.0,50.3656,50.4183,50.3568,50.4095,29700.0
2013-09-05 14:20:00,57.34,57.37,57.3,57.31,47000.0,50.4095,50.4359,50.3744,50.3832,47000.0
2013-09-05 14:30:00,57.3,57.34,57.14,57.16,72600.0,50.3744,50.4095,50.2337,50.2513,72600.0
2013-09-05 14:40:00,57.15,57.29,57.09,57.26,85800.0,50.2425,50.3656,50.1897,50.3392,85800.0
2013-09-05 14:50:00,57.26,57.31,57.24,57.29,43000.0,50.3392,50.3832,50.3216,50.3656,43000.0
2013-09-05 15:00:00,57.3,57.31,57.22,57.27,45400.0,50.3744,50.3832,50.304,50.348,45400.0
2013-09-05 15:10:00,57.27,57.3,57.25,57.29,50300.0,50.348,50.3744,50.3304,50.3656,50300.0
2013-09-05 15:20:00,57.29,57.36,57.27,57.35,91000.0,50.3656,50.4271,50.348,50.4183,91000.0
2013-09-05 15:30:00,57.35,57.39,57.31,57.39,61700.0,50.4183,50.4535,50.3832,50.4535,61700.0
2013-09-05 15:40:00,57.39,57.41,57.29,57.39,155600.0,50.4535,50.4711,50.3656,50.4535,155600.0
2013-09-05 15:50:00,57.39,57.41,57.29,57.36,258400.0,50.4535,50.4711,50.3656,50.4271,258400.0
2013-09-06 09:30:00,57.62,57.71,57.31,57.31,54300.0,50.6557,50.7348,50.3832,50.3832,54300.0
2013-09-06 09:40:00,57.33,57.42,56.83,57.17,131400.0,50.4007,50.4799,49.9612,50.2601,131400.0
2013-09-06 09:50:00,57.2,57.2,56.85,56.88,61100.0,50.2865,50.2865,49.9788,50.0051,61100.0
2013-09-06 10:00:00,56.9,57.0,56.73,56.97,48600.0,50.0227,50.1106,49.8733,50.0843,48600.0
2013-09-06 10:10:00,56.96,57.03,56.91,57.0,36800.0,50.0755,50.137,50.0315,50.1106,36800.0
2013-09-06 10:20:00,57.01,57.02,56.88,56.92,43700.0,50.1194,50.1282,50.0051,50.0403,43700.0
2013-09-06 10:30:00,56.92,57.02,56.91,56.95,38500.0,50.0403,50.1282,50.0315,50.0667,38500.0
2013-09-06 10:40:00,56.95,57.31,56.95,57.24,109200.0,50.0667,50.3832,50.0667,50.3216,109200.0
2013-09-06 10:50:00,57.25,57.32,57.21,57.3,26000.0,50.3304,50.3919,50.2952,50.3744,26000.0
2013-09-06 11:00:00,57.31,57.45,57.31,57.33,62700.0,50.3832,50.5062,50.3832,50.4007,62700.0
2013-09-06 11:10:00,57.33,57.39,57.3,57.32,25000.0,50.4007,50.4535,50.3744,50.3919,25000.0
2013-09-06 11:20:00,57.31,57.33,57.27,57.29,27700.0,50.3832,50.4007,50.348,50.3656,27700.0
2013-09-06 11:30:00,57.29,57.41,57.28,57.35,50300.0,50.3656,50.4711,50.3568,50.4183,50300.0
2013-09-06 11:40:00,57.34,57.34,57.23,57.26,27600.0,50.4095,50.4095,50.3128,50.3392,27600.0
2013-09-06 11:50:00,57.26,57.28,57.2,57.25,12100.0,50.3392,50.3568,50.2865,50.3304,12100.0
2013-09-06 12:00:00,57.25,57.35,57.21,57.23,21400.0,50.3304,50.4183,50.2952,50.3128,21400.0
2013-09-06 12:10:00,57.22,57.28,57.21,57.27,11200.0,50.304,50.3568,50.2952,50.348,11200.0
2013-09-06 12:20:00,57.28,57.34,57.27,57.31,13500.0,50.3568,50.4095,50.348,50.3832,13500.0
2013-09-06 12:30:00,57.32,57.38,57.26,57.28,20200.0,50.3919,50.4447,50.3392,50.3568,20200.0
2013-09-06 12:40:00,57.28,57.28,57.22,57.24,17500.0,50.3568,50.3568,50.304,50.3216,17500.0
2013-09-06 12:50:00,57.24,57.31,57.22,57.31,19600.0,50.3216,50.3832,50.304,50.3832,19600.0
2013-09-06 13:00:00,57.32,57.4,57.3,57.37,23600.0,50.3919,50.4623,50.3744,50.4359,23600.0
2013-09-06 13:10:00,57.39,57.39,57.29,57.31,21700.0,50.4535,50.4535,50.3656,50.3832,21700.0
2013-09-06 13:20:00,57.33,57.33,57.25,57.27,20500.0,50.4007,50.4007,50.3304,50.348,20500.0
2013-09-06 13:30:00,57.26,57.38,57.26,57.27,21500.0,50.3392,50.4447,50.3392,50.348,21500.0
2013-09-06 13:40:00,57.27,57.28,57.19,57.24,35000.0,50.348,50.3568,50.2777,50.3216,35000.0
2013-09-06 13:50:00,57.25,57.28,57.22,57.27,100600.0,50.3304,50.3568,50.304,50.348,100600.0
2013-09-06 14:00:00,57.27,57.3,57.23,57.25,48700.0,50.348,50.3744,50.3128,50.3304,48700.0
2013-09-06 14:10:00,57.25,57.26,57.15,57.15,28700.0,50.3304,50.3392,50.2425,50.2425,28700.0
2013-09-06 14:20:00,57.14,57.16,57.09,57.11,49600.0,50.2337,50.2513,50.1897,50.2073,49600.0
2013-09-06 14:30:00,57.11,57.18,57.1,57.13,42200.0,50.2073,50.2689,50.1985,50.2249,42200.0
2013-09-06 14:40:00,57.13,57.13,57.04,57.08,36500.0,50.2249,50.2249,50.1458,50.181,36500.0
2013-09-06 14:50:00,57.08,57.17,57.08,57.17,66000.0,50.181,50.2601,50.181,50.2601,66000.0
2013-09-06 15:00:00,57.17,57.22,57.1,57.13,60700.0,50.2601,50.304,50.1985,50.2249,60700.0
2013-09-06 15:10:00,57.12,57.12,57.02,57.05,91800.0,50.2161,50.2161,50.1282,50.1546,91800.0
2013-09-06 15:20:00,57.04,57.06,56.99,57.0,44500.0,50.1458,50.1634,50.1018,50.1106,44500.0
2013-09-06 15:30:00,57.0,57.04,56.87,56.9,60700.0,50.1106,50.1458,49.9963,50.0227,60700.0
2013-09-06 15:40:00,56.9,56.97,56.72,56.72,89200.0,50.0227,50.0843,49.8645,49.8645,89200.0
2013-09-06 15:50:00,56.73,57.01,56.72,56.99,303400.0,49.8733,50.1194,49.8645,50.1018,303400.0
2013-09-09 09:30:00,57.2,57.36,57.0,57.21,50100.0,50.2865,50.4271,50.1106,50.2952,50100.0
2013-09-09 09:40:00,57.2,57.27,57.17,57.2,30500.0,50.2865,50.348,50.2601,50.2865,30500.0
2013-09-09 09:50:00,57.21,57.4,57.19,57.29,81000.0,50.2952,50.4623,50.2777,50.3656,81000.0
2013-09-09 10:00:00,57.3,57.35,57.14,57.14,33200.0,50.3744,50.4183,50.2337,50.2337,33200.0
2013-09-09 10:10:00,57.15,57.24,57.12,57.18,29100.0,50.2425,50.3216,50.2161,50.2689,29100.0
2013-09-09 10:20:00,57.18,57.24,57.13,57.2,19000.0,50.2689,50.3216,50.2249,50.2865,19000.0
2013-09-09 10:30:00,57.2,57.28,57.15,57.15,17600.0,50.2865,50.3568,50.2425,50.2425,17600.0
2013-09-09 10:40:00,57.14,57.24,57.14,57.19,31400.0,50.2337,50.3216,50.2337,50.2777,31400.0
2013-09-09 10:50:00,57.19,57.25,57.16,57.23,26300.0,50.2777,50.3304,50.2513,50.3128,26300.0
2013-09-09 11:00:00,57.22,57.29,57.2,57.26,41700.0,50.304,50.3656,50.2865,50.3392,41700.0
2013-09-09 11:10:00,57.26,57.28,57.21,57.28,24000.0,50.3392,50.3568,50.2952,50.3568,24000.0
2013-09-09 11:20:00,57.28,57.32,57.27,57.31,16700.0,50.3568,50.3919,50.348,50.3832,16700.0
2013-09-09 11:30:00,57.32,57.41,57.3,57.4,53600.0,50.3919,50.4711,50.3744,50.4623,53600.0
2013-09-09 11:40:00,57.4,57.41,57.33,57.35,33700.0,50.4623,50.4711,50.4007,50.4183,33700.0
2013-09-09 11:50:00,57.36,57.37,57.27,57.28,45300.0,50.4271,50.4359,50.348,50.3568,45300.0
2013-09-09 12:00:00,57.28,57.33,57.22,57.25,42400.0,50.3568,50.4007,50.304,50.3304,42400.0
2013-09-09 12:10:00,57.25,57.3,57.24,57.29,23300.0,50.3304,50.3744,50.3216,50.3656,23300.0
2013-09-09 12:20:00,57.29,57.32,57.28,57.29,22200.0,50.3656,50.3919,50.3568,50.3656,22200.0
2013-09-09 12:30:00,57.29,57.33,57.24,57.27,31600.0,50.3656,50.4007,50.3216,50.348,31600.0
2013-09-09 12:40:00,57.28,57.3,57.26,57.27,16300.0,50.3568,50.3744,50.3392,50.348,16300.0
2013-09-09 12:50:00,57.26,57.26,57.22,57.26,22500.0,50.3392,50.3392,50.304,50.3392,22500.0
2013-09-09 13:00:00,57.27,57.32,57.25,57.29,18300.0,50.348,50.3919,50.3304,50.3656,18300.0
2013-09-09 13:10:00,57.29,57.32,57.27,57.32,13300.0,50.3656,50.3919,50.348,50.3919,13300.0
2013-09-09 13:20:00,57.31,57.35,57.3,57.3,20200.0,50.3832,50.4183,50.3744,50.3744,20200.0
2013-09-09 13:30:00,57.3,57.4,57.29,57.35,16600.0,50.3744,50.4623,50.3656,50.4183,16600.0
2013-09-09 13:40:00,57.35,57.45,57.34,57.41,53000.0,50.4183,50.5062,50.4095,50.4711,53000.0
2013-09-09 13:50:00,57.41,57.44,57.33,57.36,34300.0,50.4711,50.4974,50.4007,50.4271,34300.0
2013-09-09 14:00:00,57.36,57.4,57.33,57.34,32200.0,50.4271,50.4623,50.4007,50.4095,32200.0
2013-09-09 14:10:00,57.32,57.37,57.28,57.37,50300.0,50.3919,50.4359,50.3568,50.4359,50300.0
2013-09-09 14:20:00,57.37,57.4,57.35,57.4,40200.0,50.4359,50.4623,50.4183,50.4623,40200.0
2013-09-09 14:30:00,57.4,57.41,57.36,57.37,45500.0,50.4623,50.4711,50.4271,50.4359,45500.0
2013-09-09 14:40:00,57.37,57.42,57.36,57.42,32100.0,50.4359,50.4799,50.4271,50.4799,32100.0
2013-09-09 14:50:00,57.41,57.46,57.41,57.44,30500.0,50.4711,50.515,50.4711,50.4974,30500.0
2013-09-09 15:00:00,57.44,57.45,57.37,57.41,32100.0,50.4974,50.5062,50.4359,50.4711,32100.0
2013-09-09 15:10:00,57.4,57.42,57.33,57.37,52300.0,50.4623,50.4799,50.4007,50.4359,52300.0
2013-09-09 15:20:00,57.36,57.37,57.24,57.26,67600.0,50.4271,50.4359,50.3216,50.3392,67600.0
2013-09-09 15:30:00,57.27,57.3,57.13,57.23,245700.0,50.348,50.3744,50.2249,50.3128,245700.0
2013-09-09 15:40:00,57.22,57.35,57.18,57.35,237500.0,50.304,50.4183,50.2689,50.4183,237500.0
2013-09-09 15:50:00,57.34,57.52,57.32,57.48,502100.0,50.4095,50.5678,50.3919,50.5326,502100.0
2013-09-10 09:30:00,57.24,57.35,56.87,56.91,243700.0,50.3216,50.4183,49.9963,50.0315,243700.0
2013-09-10 09:40:00,56.89,57.0,56.54,56.57,129200.0,50.0139,50.1106,49.7062,49.7326,129200.0
2013-09-10 09:50:00,56.58,56.86,56.58,56.66,151600.0,49.7414,49.9875,49.7414,49.8117,151600.0
2013-09-10 10:00:00,56.65,56.9,56.63,56.88,64900.0,49.8029,50.0227,49.7853,50.0051,64900.0
2013-09-10 10:10:00,56.89,56.94,56.84,56.9,85300.0,50.0139,50.0579,49.97,50.0227,85300.0
2013-09-10 10:20:00,56.9,56.97,56.89,56.96,60900.0,50.0227,50.0843,50.0139,50.0755,60900.0
2013-09-10 10:30:00,56.96,57.1,56.95,57.0,84700.0,50.0755,50.1985,50.0667,50.1106,84700.0
2013-09-10 10:40:00,57.0,57.05,56.91,56.99,53800.0,50.1106,50.1546,50.0315,50.1018,53800.0
2013-09-10 10:50:00,56.99,57.09,56.99,57.05,22900.0,50.1018,50.1897,50.1018,50.1546,22900.0
2013-09-10 11:00:00,57.05,57.06,56.98,57.06,38400.0,50.1546,50.1634,50.093,50.1634,38400.0
2013-09-10 11:10:00,57.06,57.07,57.0,57.03,40500.0,50.1634,50.1722,50.1106,50.137,40500.0
2013-09-10 11:20:00,57.04,57.09,57.0,57.0,38100.0,50.1458,50.1897,50.1106,50.1106,38100.0
2013-09-10 11:30:00,57.0,57.03,56.95,57.01,36800.0,50.1106,50.137,50.0667,50.1194,36800.0
2013-09-10 11:40:00,57.0,57.01,56.91,56.97,41100.0,50.1106,50.1194,50.0315,50.0843,41100.0
2013-09-10 11:50:00,56.98,57.02,56.96,57.0,37500.0,50.093,50.1282,50.0755,50.1106,37500.0
2013-09-10 12:00:00,57.01,57.06,56.98,57.04,28200.0,50.1194,50.1634,50.093,50.1458,28200.0
2013-09-10 12:10:00,57.05,57.05,56.98,57.01,21100.0,50.1546,50.1546,50.093,50.1194,21100.0
2013-09-10 12:20:00,57.0,57.05,56.99,57.02,27200.0,50.1106,50.1546,50.1018,50.1282,27200.0
2013-09-10 12:30:00,57.02,57.09,57.01,57.03,52900.0,50.1282,50.1897,50.1194,50.137,52900.0
2013-09-10 12:40:00,57.03,57.05,57.0,57.02,29800.0,50.137,50.1546,50.1106,50.1282,29800.0
2013-09-10 12:50:00,57.02,57.05,57.0,57.02,31300.0,50.1282,50.1546,50.1106,50.1282,31300.0
2013-09-10 13:00:00,57.03,57.05,56.99,57.05,23000.0,50.137,50.1546,50.1018,50.1546,23000.0
2013-09-10 13:10:00,57.06,57.06,56.96,57.0,34100.0,50.1634,50.1634,50.0755,50.1106,34100.0
2013-09-10 13:20:00,57.0,57.06,56.99,57.04,35700.0,50.1106,50.1634,50.1018,50.1458,35700.0
2013-09-10 13:30:00,57.05,57.05,57.0,57.01,23200.0,50.1546,50.1546,50.1106,50.1194,23200.0
2013-09-10 13:40:00,57.02,57.07,57.01,57.03,22500.0,50.1282,50.1722,50.1194,50.137,22500.0
2013-09-10 13:50:00,57.03,57.08,57.01,57.01,52100.0,50.137,50.181,50.1194,50.1194,52100.0
2013-09-10 14:00:00,57.01,57.13,57.01,57.12,26800.0,50.1194,50.2249,50.1194,50.2161,26800.0
2013-09-10 14:10:00,57.11,57.22,57.08,57.22,29500.0,50.2073,50.304,50.181,50.304,29500.0
2013-09-10 14:20:00,57.22,57.25,57.18,57.24,55400.0,50.304,50.3304,50.2689,50.3216,55400.0
2013-09-10 14:30:00,57.24,57.26,57.2,57.2,40100.0,50.3216,50.3392,50.2865,50.2865,40100.0
2013-09-10 14:40:00,57.21,57.22,57.18,57.21,30100.0,50.2952,50.304,50.2689,50.2952,30100.0
2013-09-10 14:50:00,57.21,57.21,57.15,57.18,36500.0,50.2952,50.2952,50.2425,50.2689,36500.0
2013-09-10 15:00:00,57.17,57.21,57.16,57.19,40000.0,50.2601,50.2952,50.2513,50.2777,40000.0
2013-09-10 15:10:00,57.19,57.23,57.18,57.23,41100.0,50.2777,50.3128,50.2689,50.3128,41100.0
2013-09-10 15:20:00,57.24,57.29,57.19,57.26,54300.0,50.3216,50.3656,50.2777,50.3392,54300.0
2013-09-10 15:30:00,57.27,57.28,57.23,57.25,55700.0,50.348,50.3568,50.3128,50.3304,55700.0
2013-09-10 15:40:00,57.25,57.28,57.21,57.24,89300.0,50.3304,50.3568,50.2952,50.3216,89300.0
2013-09-10 15:50:00,57.23,57.36,57.23,57.33,205900.0,50.3128,50.4271,50.3128,50.4007,205900.0
2013-09-11 09:30:00,57.4,57.41,57.11,57.2,53800.0,50.4623,50.4711,50.2073,50.2865,53800.0
2013-09-11 09:40:00,57.2,57.34,56.97,57.0,56000.0,50.2865,50.4095,50.0843,50.1106,56000.0
2013-09-11 09:50:00,57.0,57.09,56.9,56.92,46000.0,50.1106,50.1897,50.0227,50.0403,46000.0
2013-09-11 10:00:00,56.9,57.02,56.88,56.97,45200.0,50.0227,50.1282,50.0051,50.0843,45200.0
2013-09-11 10:10:00,56.97,57.16,56.97,57.06,72000.0,50.0843,50.2513,50.0843,50.1634,72000.0
2013-09-11 10:20:00,57.06,57.06,56.93,56.95,58400.0,50.1634,50.1634,50.0491,50.0667,58400.0
2013-09-11 10:30:00,56.95,57.17,56.94,57.07,29900.0,50.0667,50.2601,50.0579,50.1722,29900.0
2013-09-11 10:40:00,57.08,57.17,57.07,57.12,17600.0,50.181,50.2601,50.1722,50.2161,17600.0
2013-09-11 10:50:00,57.12,57.22,57.12,57.18,27500.0,50.2161,50.304,50.2161,50.2689,27500.0
2013-09-11 11:00:00,57.17,57.23,57.14,57.17,50000.0,50.2601,50.3128,50.2337,50.2601,50000.0
2013-09-11 11:10:00,57.17,57.19,57.15,57.18,24300.0,50.2601,50.2777,50.2425,50.2689,24300.0
2013-09-11 11:20:00,57.18,57.25,57.17,57.22,25600.0,50.2689,50.3304,50.2601,50.304,25600.0
2013-09-11 11:30:00,57.22,57.33,57.21,57.28,50300.0,50.304,50.4007,50.2952,50.3568,50300.0
2013-09-11 11:40:00,57.29,57.35,57.25,57.31,18400.0,50.3656,50.4183,50.3304,50.3832,18400.0
2013-09-11 11:50:00,57.32,57.32,57.18,57.19,33600.0,50.3919,50.3919,50.2689,50.2777,33600.0
2013-09-11 12:00:00,57.19,57.3,57.18,57.29,17300.0,50.2777,50.3744,50.2689,50.3656,17300.0
2013-09-11 12:10:00,57.3,57.34,57.26,57.33,21200.0,50.3744,50.4095,50.3392,50.4007,21200.0
2013-09-11 12:20:00,57.32,57.34,57.2,57.24,39100.0,50.3919,50.4095,50.2865,50.3216,39100.0
2013-09-11 12:30:00,57.25,57.3,57.22,57.24,21500.0,50.3304,50.3744,50.304,50.3216,21500.0
2013-09-11 12:40:00,57.23,57.23,57.17,57.19,22900.0,50.3128,50.3128,50.2601,50.2777,22900.0
2013-09-11 12:50:00,57.21,57.22,57.17,57.22,20600.0,50.2952,50.304,50.2601,50.304,20600.0
2013-09-11 13:00:00,57.23,57.24,57.17,57.21,92200.0,50.3128,50.3216,50.2601,50.2952,92200.0
2013-09-11 13:10:00,57.22,57.3,57.19,57.29,68500.0,50.304,50.3744,50.2777,50.3656,68500.0
2013-09-11 13:20:00,57.28,57.36,57.27,57.36,9400.0,50.3568,50.4271,50.348,50.4271,9400.0
2013-09-11 13:30:00,57.36,57.4,57.31,57.32,22900.0,50.4271,50.4623,50.3832,50.3919,22900.0
2013-09-11 13:40:00,57.32,57.37,57.31,57.37,15900.0,50.3919,50.4359,50.3832,50.4359,15900.0
2013-09-11 13:50:00,57.38,57.38,57.29,57.29,21200.0,50.4447,50.4447,50.3656,50.3656,21200.0
2013-09-11 14:00:00,57.3,57.41,57.3,57.41,28700.0,50.3744,50.4711,50.3744,50.4711,28700.0
2013-09-11 14:10:00,57.41,57.42,57.32,57.36,20800.0,50.4711,50.4799,50.3919,50.4271,20800.0
2013-09-11 14:20:00,57.35,57.39,57.34,57.37,23500.0,50.4183,50.4535,50.4095,50.4359,23500.0
2013-09-11 14:30:00,57.37,57.41,57.36,57.36,20000.0,50.4359,50.4711,50.4271,50.4271,20000.0
2013-09-11 14:40:00,57.36,57.41,57.3,57.38,36600.0,50.4271,50.4711,50.3744,50.4447,36600.0
2013-09-11 14:50:00,57.37,57.38,57.33,57.34,23400.0,50.4359,50.4447,50.4007,50.4095,23400.0
2013-09-11 15:00:00,57.34,57.38,57.33,57.35,32100.0,50.4095,50.4447,50.4007,50.4183,32100.0
2013-09-11 15:10:00,57.36,57.36,57.27,57.27,36400.0,50.4271,50.4271,50.348,50.348,36400.0
2013-09-11 15:20:00,57.28,57.3,57.25,57.27,32000.0,50.3568,50.3744,50.3304,50.348,32000.0
2013-09-11 15:30:00,57.27,57.3,57.22,57.23,30500.0,50.348,50.3744,50.304,50.3128,30500.0
2013-09-11 15:40:00,57.23,57.28,57.22,57.25,54400.0,50.3128,50.3568,50.304,50.3304,54400.0
2013-09-11 15:50:00,57.25,57.35,57.23,57.35,104300.0,50.3304,50.4183,50.3128,50.4183,104300.0
2013-09-12 09:30:00,57.46,57.48,57.18,57.18,22100.0,50.515,50.5326,50.2689,50.2689,22100.0
2013-09-12 09:40:00,57.26,57.5,57.19,57.32,15800.0,50.3392,50.5502,50.2777,50.3919,15800.0
2013-09-12 09:50:00,57.34,57.47,57.25,57.28,30100.0,50.4095,50.5238,50.3304,50.3568,30100.0
2013-09-12 10:00:00,57.28,57.38,57.17,57.38,26500.0,50.3568,50.4447,50.2601,50.4447,26500.0
2013-09-12 10:10:00,57.38,57.46,57.24,57.27,21500.0,50.4447,50.515,50.3216,50.348,21500.0
2013-09-12 10:20:00,57.28,57.35,57.24,57.34,19500.0,50.3568,50.4183,50.3216,50.4095,19500.0
2013-09-12 10:30:00,57.35,57.39,57.3,57.33,13400.0,50.4183,50.4535,50.3744,50.4007,13400.0
2013-09-12 10:40:00,57.33,57.34,57.16,57.19,50800.0,50.4007,50.4095,50.2513,50.2777,50800.0
2013-09-12 10:50:00,57.17,57.21,57.14,57.17,19800.0,50.2601,50.2952,50.2337,50.2601,19800.0
2013-09-12 11:00:00,57.18,57.24,57.15,57.16,15400.0,50.2689,50.3216,50.2425,50.2513,15400.0
2013-09-12 11:10:00,57.16,57.18,57.13,57.17,11600.0,50.2513,50.2689,50.2249,50.2601,11600.0
2013-09-12 11:20:00,57.17,57.26,57.17,57.26,13300.0,50.2601,50.3392,50.2601,50.3392,13300.0
2013-09-12 11:30:00,57.28,57.3,57.13,57.17,28900.0,50.3568,50.3744,50.2249,50.2601,28900.0
2013-09-12 11:40:00,57.17,57.23,57.15,57.17,11600.0,50.2601,50.3128,50.2425,50.2601,11600.0
2013-09-12 11:50:00,57.18,57.19,57.03,57.04,17600.0,50.2689,50.2777,50.137,50.1458,17600.0
2013-09-12 12:00:00,57.03,57.03,56.96,56.97,22400.0,50.137,50.137,50.0755,50.0843,22400.0
2013-09-12 12:10:00,56.98,56.98,56.88,56.9,29500.0,50.093,50.093,50.0051,50.0227,29500.0
2013-09-12 12:20:00,56.91,56.91,56.8,56.82,36200.0,50.0315,50.0315,49.9348,49.9524,36200.0
2013-09-12 12:30:00,56.82,56.86,56.78,56.85,24600.0,49.9524,49.9875,49.9172,49.9788,24600.0
2013-09-12 12:40:00,56.87,56.95,56.87,56.92,8400.0,49.9963,50.0667,49.9963,50.0403,8400.0
2013-09-12 12:50:00,56.92,57.03,56.91,57.02,8200.0,50.0403,50.137,50.0315,50.1282,8200.0
2013-09-12 13:00:00,57.02,57.06,57.01,57.05,20400.0,50.1282,50.1634,50.1194,50.1546,20400.0
2013-09-12 13:10:00,57.05,57.1,57.05,57.08,22200.0,50.1546,50.1985,50.1546,50.181,22200.0
2013-09-12 13:20:00,57.08,57.1,57.07,57.09,14000.0,50.181,50.1985,50.1722,50.1897,14000.0
2013-09-12 13:30:00,57.09,57.15,57.09,57.15,13900.0,50.1897,50.2425,50.1897,50.2425,13900.0
2013-09-12 13:40:00,57.14,57.14,57.1,57.11,16000.0,50.2337,50.2337,50.1985,50.2073,16000.0
2013-09-12 13:50:00,57.12,57.18,57.11,57.15,12600.0,50.2161,50.2689,50.2073,50.2425,12600.0
2013-09-12 14:00:00,57.15,57.3,57.15,57.28,25700.0,50.2425,50.3744,50.2425,50.3568,25700.0
2013-09-12 14:10:00,57.28,57.29,57.22,57.24,19900.0,50.3568,50.3656,50.304,50.3216,19900.0
2013-09-12 14:20:00,57.24,57.25,57.18,57.21,13600.0,50.3216,50.3304,50.2689,50.2952,13600.0
2013-09-12 14:30:00,57.22,57.25,57.12,57.13,15100.0,50.304,50.3304,50.2161,50.2249,15100.0
2013-09-12 14:40:00,57.14,57.2,57.13,57.2,9300.0,50.2337,50.2865,50.2249,50.2865,9300.0
2013-09-12 14:50:00,57.2,57.25,57.16,57.25,18600.0,50.2865,50.3304,50.2513,50.3304,18600.0
2013-09-12 15:00:00,57.26,57.28,57.21,57.21,35600.0,50.3392,50.3568,50.2952,50.2952,35600.0
2013-09-12 15:10:00,57.22,57.23,57.15,57.18,36900.0,50.304,50.3128,50.2425,50.2689,36900.0
2013-09-12 15:20:00,57.18,57.2,57.15,57.18,24500.0,50.2689,50.2865,50.2425,50.2689,24500.0
2013-09-12 15:30:00,57.19,57.2,57.13,57.16,41500.0,50.2777,50.2865,50.2249,50.2513,41500.0
2013-09-12 15:40:00,57.16,57.17,57.04,57.09,109700.0,50.2513,50.2601,50.1458,50.1897,109700.0
2013-09-12 15:50:00,57.08,57.2,57.01,57.16,236100.0,50.181,50.2865,50.1194,50.2513,236100.0
2013-09-13 09:30:00,57.25,57.35,56.89,57.21,44500.0,50.3304,50.4183,50.0139,50.2952,44500.0
2013-09-13 09:40:00,57.21,57.32,57.12,57.12,30100.0,50.2952,50.3919,50.2161,50.2161,30100.0
2013-09-13 09:50:00,57.15,57.15,56.96,57.01,18400.0,50.2425,50.2425,50.0755,50.1194,18400.0
2013-09-13 10:00:00,57.01,57.14,56.87,56.88,13700.0,50.1194,50.2337,49.9963,50.0051,13700.0
2013-09-13 10:10:00,56.89,56.9,56.77,56.77,26000.0,50.0139,50.0227,49.9084,49.9084,26000.0
2013-09-13 10:20:00,56.79,56.8,56.69,56.7,43400.0,49.926,49.9348,49.8381,49.8469,43400.0
2013-09-13 10:30:00,56.7,56.73,56.69,56.72,57800.0,49.8469,49.8733,49.8381,49.8645,57800.0
2013-09-13 10:40:00,56.72,56.81,56.71,56.73,88000.0,49.8645,49.9436,49.8557,49.8733,88000.0
2013-09-13 10:50:00,56.73,56.81,56.72,56.76,44700.0,49.8733,49.9436,49.8645,49.8996,44700.0
2013-09-13 11:00:00,56.77,56.79,56.74,56.77,26100.0,49.9084,49.926,49.8821,49.9084,26100.0
2013-09-13 11:10:00,56.78,56.8,56.75,56.78,22100.0,49.9172,49.9348,49.8908,49.9172,22100.0
2013-09-13 11:20:00,56.77,56.8,56.73,56.74,49800.0,49.9084,49.9348,49.8733,49.8821,49800.0
2013-09-13 11:30:00,56.75,56.76,56.73,56.75,30300.0,49.8908,49.8996,49.8733,49.8908,30300.0
2013-09-13 11:40:00,56.75,56.8,56.73,56.73,16700.0,49.8908,49.9348,49.8733,49.8733,16700.0
2013-09-13 11:50:00,56.73,56.82,56.72,56.78,21000.0,49.8733,49.9524,49.8645,49.9172,21000.0
2013-09-13 12:00:00,56.79,56.84,56.75,56.77,35900.0,49.926,49.97,49.8908,49.9084,35900.0
2013-09-13 12:10:00,56.76,56.76,56.69,56.7,25100.0,49.8996,49.8996,49.8381,49.8469,25100.0
2013-09-13 12:20:00,56.69,56.76,56.68,56.71,15400.0,49.8381,49.8996,49.8293,49.8557,15400.0
2013-09-13 12:30:00,56.71,56.75,56.68,56.7,13800.0,49.8557,49.8908,49.8293,49.8469,13800.0
2013-09-13 12:40:00,56.7,56.71,56.65,56.71,11800.0,49.8469,49.8557,49.8029,49.8557,11800.0
2013-09-13 12:50:00,56.7,56.72,56.66,56.68,10600.0,49.8469,49.8645,49.8117,49.8293,10600.0
2013-09-13 13:00:00,56.7,56.76,56.7,56.74,11400.0,49.8469,49.8996,49.8469,49.8821,11400.0
2013-09-13 13:10:00,56.73,56.74,56.7,56.72,15700.0,49.8733,49.8821,49.8469,49.8645,15700.0
2013-09-13 13:20:00,56.72,56.73,56.68,56.72,16900.0,49.8645,49.8733,49.8293,49.8645,16900.0
2013-09-13 13:30:00,56.71,56.77,56.7,56.72,19100.0,49.8557,49.9084,49.8469,49.8645,19100.0
2013-09-13 13:40:00,56.72,56.74,56.69,56.69,24100.0,49.8645,49.8821,49.8381,49.8381,24100.0
2013-09-13 13:50:00,56.7,56.74,56.69,56.72,20700.0,49.8469,49.8821,49.8381,49.8645,20700.0
2013-09-13 14:00:00,56.72,56.75,56.72,56.72,19900.0,49.8645,49.8908,49.8645,49.8645,19900.0
2013-09-13 14:10:00,56.74,56.74,56.66,56.67,27900.0,49.8821,49.8821,49.8117,49.8205,27900.0
2013-09-13 14:20:00,56.67,56.71,56.67,56.67,22400.0,49.8205,49.8557,49.8205,49.8205,22400.0
2013-09-13 14:30:00,56.67,56.69,56.64,56.68,23700.0,49.8205,49.8381,49.7941,49.8293,23700.0
2013-09-13 14:40:00,56.68,56.71,56.66,56.69,22400.0,49.8293,49.8557,49.8117,49.8381,22400.0
2013-09-13 14:50:00,56.69,56.77,56.68,56.75,23900.0,49.8381,49.9084,49.8293,49.8908,23900.0
2013-09-13 15:00:00,56.75,56.79,56.72,56.79,50700.0,49.8908,49.926,49.8645,49.926,50700.0
2013-09-13 15:10:00,56.79,56.86,56.78,56.84,34800.0,49.926,49.9875,49.9172,49.97,34800.0
2013-09-13 15:20:00,56.84,56.88,56.84,56.87,23800.0,49.97,50.0051,49.97,49.9963,23800.0
2013-09-13 15:30:00,56.86,56.87,56.78,56.78,53200.0,49.9875,49.9963,49.9172,49.9172,53200.0
2013-09-13 15:40:00,56.78,56.8,56.71,56.78,96500.0,49.9172,49.9348,49.8557,49.9172,96500.0
2013-09-13 15:50:00,56.78,56.84,56.72,56.84,129800.0,49.9172,49.97,49.8645,49.97,129800.0
2013-09-16 09:30:00,57.4,57.57,57.25,57.45,162300.0,50.4623,50.6117,50.3304,50.5062,162300.0
2013-09-16 09:40:00,57.44,57.49,57.34,57.41,34400.0,50.4974,50.5414,50.4095,50.4711,34400.0
2013-09-16 09:50:00,57.41,57.46,57.31,57.35,51000.0,50.4711,50.515,50.3832,50.4183,51000.0
2013-09-16 10:00:00,57.37,57.45,57.28,57.36,41600.0,50.4359,50.5062,50.3568,50.4271,41600.0
2013-09-16 10:10:00,57.37,57.38,57.3,57.33,24100.0,50.4359,50.4447,50.3744,50.4007,24100.0
2013-09-16 10:20:00,57.33,57.41,57.32,57.34,27100.0,50.4007,50.4711,50.3919,50.4095,27100.0
2013-09-16 10:30:00,57.34,57.39,57.34,57.34,58500.0,50.4095,50.4535,50.4095,50.4095,58500.0
2013-09-16 10:40:00,57.35,57.37,57.27,57.34,47000.0,50.4183,50.4359,50.348,50.4095,47000.0
2013-09-16 10:50:00,57.34,57.38,57.32,57.34,28500.0,50.4095,50.4447,50.3919,50.4095,28500.0
2013-09-16 11:00:00,57.34,57.39,57.32,57.33,57600.0,50.4095,50.4535,50.3919,50.4007,57600.0
2013-09-16 11:10:00,57.33,57.39,57.32,57.36,58900.0,50.4007,50.4535,50.3919,50.4271,58900.0
2013-09-16 11:20:00,57.35,57.35,57.29,57.34,57300.0,50.4183,50.4183,50.3656,50.4095,57300.0
2013-09-16 11:30:00,57.35,57.36,57.3,57.36,32400.0,50.4183,50.4271,50.3744,50.4271,32400.0
2013-09-16 11:40:00,57.35,57.36,57.32,57.34,43700.0,50.4183,50.4271,50.3919,50.4095,43700.0
2013-09-16 11:50:00,57.34,57.35,57.32,57.34,29300.0,50.4095,50.4183,50.3919,50.4095,29300.0
2013-09-16 12:00:00,57.34,57.38,57.3,57.3,47300.0,50.4095,50.4447,50.3744,50.3744,47300.0
2013-09-16 12:10:00,57.3,57.35,57.29,57.3,72300.0,50.3744,50.4183,50.3656,50.3744,72300.0
2013-09-16 12:20:00,57.32,57.34,57.29,57.32,21300.0,50.3919,50.4095,50.3656,50.3919,21300.0
2013-09-16 12:30:00,57.32,57.35,57.3,57.31,32500.0,50.3919,50.4183,50.3744,50.3832,32500.0
2013-09-16 12:40:00,57.3,57.31,57.21,57.22,44300.0,50.3744,50.3832,50.2952,50.304,44300.0
2013-09-16 12:50:00,57.21,57.27,57.21,57.24,39100.0,50.2952,50.348,50.2952,50.3216,39100.0
2013-09-16 13:00:00,57.24,57.27,57.18,57.18,13800.0,50.3216,50.348,50.2689,50.2689,13800.0
2013-09-16 13:10:00,57.17,57.23,56.57,57.08,174700.0,50.2601,50.3128,49.7326,50.181,174700.0
2013-09-16 13:20:00,57.08,57.17,57.04,57.11,53200.0,50.181,50.2601,50.1458,50.2073,53200.0
2013-09-16 13:30:00,57.11,57.2,57.11,57.17,37900.0,50.2073,50.2865,50.2073,50.2601,37900.0
2013-09-16 13:40:00,57.17,57.17,57.01,57.1,25800.0,50.2601,50.2601,50.1194,50.1985,25800.0
2013-09-16 13:50:00,57.11,57.16,57.07,57.1,32200.0,50.2073,50.2513,50.1722,50.1985,32200.0
2013-09-16 14:00:00,57.1,57.15,57.1,57.11,40700.0,50.1985,50.2425,50.1985,50.2073,40700.0
2013-09-16 14:10:00,57.11,57.16,57.1,57.14,37100.0,50.2073,50.2513,50.1985,50.2337,37100.0
2013-09-16 14:20:00,57.15,57.16,57.12,57.12,79900.0,50.2425,50.2513,50.2161,50.2161,79900.0
2013-09-16 14:30:00,57.12,57.15,57.07,57.12,132800.0,50.2161,50.2425,50.1722,50.2161,132800.0
2013-09-16 14:40:00,57.12,57.18,57.11,57.16,47900.0,50.2161,50.2689,50.2073,50.2513,47900.0
2013-09-16 14:50:00,57.15,57.16,57.11,57.11,58200.0,50.2425,50.2513,50.2073,50.2073,58200.0
2013-09-16 15:00:00,57.11,57.15,57.11,57.15,63300.0,50.2073,50.2425,50.2073,50.2425,63300.0
2013-09-16 15:10:00,57.16,57.17,57.14,57.16,31300.0,50.2513,50.2601,50.2337,50.2513,31300.0
2013-09-16 15:20:00,57.16,57.16,57.11,57.11,57400.0,50.2513,50.2513,50.2073,50.2073,57400.0
2013-09-16 15:30:00,57.11,57.13,57.09,57.11,109800.0,50.2073,50.2249,50.1897,50.2073,109800.0
2013-09-16 15:40:00,57.11,57.11,56.97,56.97,103500.0,50.2073,50.2073,50.0843,50.0843,103500.0
2013-09-16 15:50:00,56.98,57.05,56.95,57.01,264700.0,50.093,50.1546,50.0667,50.1194,264700.0
2013-09-17 09:30:00,57.07,57.31,57.04,57.17,20800.0,50.1722,50.3832,50.1458,50.2601,20800.0
2013-09-17 09:40:00,57.21,57.42,57.19,57.27,56200.0,50.2952,50.4799,50.2777,50.348,56200.0
2013-09-17 09:50:00,57.29,57.46,57.27,57.41,52500.0,50.3656,50.515,50.348,50.4711,52500.0
2013-09-17 10:00:00,57.4,57.46,57.34,57.38,28500.0,50.4623,50.515,50.4095,50.4447,28500.0
2013-09-17 10:10:00,57.39,57.4,57.35,57.4,15100.0,50.4535,50.4623,50.4183,50.4623,15100.0
2013-09-17 10:20:00,57.4,57.4,57.33,57.35,13000.0,50.4623,50.4623,50.4007,50.4183,13000.0
2013-09-17 10:30:00,57.36,57.4,57.22,57.22,19400.0,50.4271,50.4623,50.304,50.304,19400.0
2013-09-17 10:40:00,57.23,57.27,57.19,57.26,29900.0,50.3128,50.348,50.2777,50.3392,29900.0
2013-09-17 10:50:00,57.26,57.28,57.23,57.24,32400.0,50.3392,50.3568,50.3128,50.3216,32400.0
2013-09-17 11:00:00,57.23,57.34,57.23,57.3,18300.0,50.3128,50.4095,50.3128,50.3744,18300.0
2013-09-17 11:10:00,57.3,57.31,57.23,57.26,31800.0,50.3744,50.3832,50.3128,50.3392,31800.0
2013-09-17 11:20:00,57.27,57.32,57.25,57.25,37600.0,50.348,50.3919,50.3304,50.3304,37600.0
2013-09-17 11:30:00,57.26,57.3,57.23,57.3,62300.0,50.3392,50.3744,50.3128,50.3744,62300.0
2013-09-17 11:40:00,57.31,57.36,57.28,57.29,16500.0,50.3832,50.4271,50.3568,50.3656,16500.0
2013-09-17 11:50:00,57.29,57.32,57.26,57.31,13500.0,50.3656,50.3919,50.3392,50.3832,13500.0
2013-09-17 12:00:00,57.31,57.4,57.3,57.38,18200.0,50.3832,50.4623,50.3744,50.4447,18200.0
2013-09-17 12:10:00,57.39,57.43,57.36,57.39,23300.0,50.4535,50.4887,50.4271,50.4535,23300.0
2013-09-17 12:20:00,57.41,57.41,57.38,57.39,18500.0,50.4711,50.4711,50.4447,50.4535,18500.0
2013-09-17 12:30:00,57.38,57.41,57.33,57.34,20600.0,50.4447,50.4711,50.4007,50.4095,20600.0
2013-09-17 12:40:00,57.35,57.38,57.33,57.36,21600.0,50.4183,50.4447,50.4007,50.4271,21600.0
2013-09-17 12:50:00,57.36,57.39,57.34,57.38,15100.0,50.4271,50.4535,50.4095,50.4447,15100.0
2013-09-17 13:00:00,57.38,57.41,57.35,57.36,19800.0,50.4447,50.4711,50.4183,50.4271,19800.0
2013-09-17 13:10:00,57.36,57.37,57.33,57.35,24700.0,50.4271,50.4359,50.4007,50.4183,24700.0
2013-09-17 13:20:00,57.35,57.39,57.34,57.36,45700.0,50.4183,50.4535,50.4095,50.4271,45700.0
2013-09-17 13:30:00,57.36,57.36,57.34,57.36,17900.0,50.4271,50.4271,50.4095,50.4271,17900.0
2013-09-17 13:40:00,57.36,57.43,57.36,57.4,43700.0,50.4271,50.4887,50.4271,50.4623,43700.0
2013-09-17 13:50:00,57.4,57.42,57.37,57.4,36600.0,50.4623,50.4799,50.4359,50.4623,36600.0
2013-09-17 14:00:00,57.4,57.41,57.36,57.38,19500.0,50.4623,50.4711,50.4271,50.4447,19500.0
2013-09-17 14:10:00,57.37,57.42,57.35,57.4,32000.0,50.4359,50.4799,50.4183,50.4623,32000.0
2013-09-17 14:20:00,57.41,57.41,57.37,57.38,22000.0,50.4711,50.4711,50.4359,50.4447,22000.0
2013-09-17 14:30:00,57.38,57.41,57.38,57.4,29100.0,50.4447,50.4711,50.4447,50.4623,29100.0
2013-09-17 14:40:00,57.4,57.41,57.38,57.38,31100.0,50.4623,50.4711,50.4447,50.4447,31100.0
2013-09-17 14:50:00,57.37,57.41,57.36,57.37,28600.0,50.4359,50.4711,50.4271,50.4359,28600.0
2013-09-17 15:00:00,57.36,57.41,57.36,57.39,29100.0,50.4271,50.4711,50.4271,50.4535,29100.0
2013-09-17 15:10:00,57.39,57.42,57.37,57.41,30600.0,50.4535,50.4799,50.4359,50.4711,30600.0
2013-09-17 15:20:00,57.4,57.45,57.36,57.4,96500.0,50.4623,50.5062,50.4271,50.4623,96500.0
2013-09-17 15:30:00,57.39,57.53,57.37,57.52,113900.0,50.4535,50.5766,50.4359,50.5678,113900.0
2013-09-17 15:40:00,57.52,57.57,57.47,57.51,238900.0,50.5678,50.6117,50.5238,50.559,238900.0
2013-09-17 15:50:00,57.51,57.51,57.25,57.32,261800.0,50.559,50.559,50.3304,50.3919,261800.0
2013-09-18 09:30:00,57.35,57.72,57.35,57.55,66200.0,50.4183,50.7436,50.4183,50.5941,66200.0
2013-09-18 09:40:00,57.54,57.71,57.45,57.54,19900.0,50.5854,50.7348,50.5062,50.5854,19900.0
2013-09-18 09:50:00,57.51,57.57,57.49,57.51,21500.0,50.559,50.6117,50.5414,50.559,21500.0
2013-09-18 10:00:00,57.53,57.72,57.5,57.5,53600.0,50.5766,50.7436,50.5502,50.5502,53600.0
2013-09-18 10:10:00,57.5,57.51,57.41,57.47,20800.0,50.5502,50.559,50.4711,50.5238,20800.0
2013-09-18 10:20:00,57.46,57.55,57.41,57.55,45900.0,50.515,50.5941,50.4711,50.5941,45900.0
2013-09-18 10:30:00,57.53,57.58,57.49,57.5,57800.0,50.5766,50.6205,50.5414,50.5502,57800.0
2013-09-18 10:40:00,57.52,57.52,57.47,57.5,43200.0,50.5678,50.5678,50.5238,50.5502,43200.0
2013-09-18 10:50:00,57.52,57.56,57.5,57.52,50400.0,50.5678,50.6029,50.5502,50.5678,50400.0
2013-09-18 11:00:00,57.52,57.61,57.46,57.51,94900.0,50.5678,50.6469,50.515,50.559,94900.0
2013-09-18 11:10:00,57.5,57.52,57.46,57.46,35300.0,50.5502,50.5678,50.515,50.515,35300.0
2013-09-18 11:20:00,57.45,57.53,57.45,57.51,31400.0,50.5062,50.5766,50.5062,50.559,31400.0
2013-09-18 11:30:00,57.5,57.53,57.49,57.52,24700.0,50.5502,50.5766,50.5414,50.5678,24700.0
2013-09-18 11:40:00,57.5,57.56,57.49,57.55,17100.0,50.5502,50.6029,50.5414,50.5941,17100.0
2013-09-18 11:50:00,57.55,57.56,57.47,57.47,77400.0,50.5941,50.6029,50.5238,50.5238,77400.0
2013-09-18 12:00:00,57.47,57.49,57.43,57.44,45200.0,50.5238,50.5414,50.4887,50.4974,45200.0
2013-09-18 12:10:00,57.42,57.43,57.32,57.36,30800.0,50.4799,50.4887,50.3919,50.4271,30800.0
2013-09-18 12:20:00,57.36,57.37,57.27,57.33,66600.0,50.4271,50.4359,50.348,50.4007,66600.0
2013-09-18 12:30:00,57.33,57.4,57.32,57.4,26900.0,50.4007,50.4623,50.3919,50.4623,26900.0
2013-09-18 12:40:00,57.4,57.41,57.33,57.33,28900.0,50.4623,50.4711,50.4007,50.4007,28900.0
2013-09-18 12:50:00,57.33,57.35,57.3,57.35,34100.0,50.4007,50.4183,50.3744,50.4183,34100.0
2013-09-18 13:00:00,57.35,57.39,57.3,57.31,40200.0,50.4183,50.4535,50.3744,50.3832,40200.0
2013-09-18 13:10:00,57.32,57.38,57.32,57.37,23800.0,50.3919,50.4447,50.3919,50.4359,23800.0
2013-09-18 13:20:00,57.38,57.42,57.36,57.41,25700.0,50.4447,50.4799,50.4271,50.4711,25700.0
2013-09-18 13:30:00,57.42,57.42,57.35,57.35,59700.0,50.4799,50.4799,50.4183,50.4183,59700.0
2013-09-18 13:40:00,57.36,57.44,57.34,57.44,14700.0,50.4271,50.4974,50.4095,50.4974,14700.0
2013-09-18 13:50:00,57.43,57.44,57.39,57.4,39900.0,50.4887,50.4974,50.4535,50.4623,39900.0
2013-09-18 14:00:00,57.4,57.67,57.39,57.62,234100.0,50.4623,50.6996,50.4535,50.6557,234100.0
2013-09-18 14:10:00,57.65,57.96,57.64,57.85,59900.0,50.6821,50.9546,50.6733,50.8579,59900.0
2013-09-18 14:20:00,57.85,58.14,57.85,57.99,132300.0,50.8579,51.1128,50.8579,50.981,132300.0
2013-09-18 14:30:00,57.98,58.02,57.92,57.93,62000.0,50.9722,51.0073,50.9194,50.9282,62000.0
2013-09-18 14:40:00,57.94,58.02,57.92,58.0,57100.0,50.937,51.0073,50.9194,50.9898,57100.0
2013-09-18 14:50:00,57.99,58.1,57.98,58.1,78700.0,50.981,51.0777,50.9722,51.0777,78700.0
2013-09-18 15:00:00,58.11,58.14,57.98,57.99,86500.0,51.0865,51.1128,50.9722,50.981,86500.0
2013-09-18 15:10:00,57.99,58.02,57.97,57.99,124300.0,50.981,51.0073,50.9634,50.981,124300.0
2013-09-18 15:20:00,58.0,58.0,57.88,57.9,138400.0,50.9898,50.9898,50.8843,50.9018,138400.0
2013-09-18 15:30:00,57.9,57.95,57.87,57.95,224600.0,50.9018,50.9458,50.8755,50.9458,224600.0
2013-09-18 15:40:00,57.95,57.95,57.88,57.91,127900.0,50.9458,50.9458,50.8843,50.9106,127900.0
2013-09-18 15:50:00,57.91,57.95,57.89,57.92,220600.0,50.9106,50.9458,50.8931,50.9194,220600.0
2013-09-19 09:30:00,58.1,58.15,57.97,58.02,52900.0,51.0777,51.1216,50.9634,51.0073,52900.0
2013-09-19 09:40:00,58.04,58.12,57.97,58.05,58300.0,51.0249,51.0953,50.9634,51.0337,58300.0
2013-09-19 09:50:00,58.05,58.23,58.0,58.22,43800.0,51.0337,51.192,50.9898,51.1832,43800.0
2013-09-19 10:00:00,58.23,58.3,58.04,58.05,55000.0,51.192,51.2535,51.0249,51.0337,55000.0
2013-09-19 10:10:00,58.04,58.19,58.04,58.15,31200.0,51.0249,51.1568,51.0249,51.1216,31200.0
2013-09-19 10:20:00,58.16,58.24,58.12,58.13,62800.0,51.1304,51.2008,51.0953,51.104,62800.0
2013-09-19 10:30:00,58.13,58.19,58.09,58.17,39900.0,51.104,51.1568,51.0689,51.1392,39900.0
2013-09-19 10:40:00,58.16,58.22,58.09,58.09,22200.0,51.1304,51.1832,51.0689,51.0689,22200.0
2013-09-19 10:50:00,58.09,58.12,58.02,58.07,29000.0,51.0689,51.0953,51.0073,51.0513,29000.0
2013-09-19 11:00:00,58.04,58.09,58.0,58.03,210300.0,51.0249,51.0689,50.9898,51.0161,210300.0
2013-09-19 11:10:00,58.0,58.11,58.0,58.1,36900.0,50.9898,51.0865,50.9898,51.0777,36900.0
2013-09-19 11:20:00,58.1,58.1,57.69,57.82,88100.0,51.0777,51.0777,50.7172,50.8315,88100.0
2013-09-19 11:30:00,57.84,57.94,57.84,57.91,25900.0,50.8491,50.937,50.8491,50.9106,25900.0
2013-09-19 11:40:00,57.91,57.98,57.91,57.96,12100.0,50.9106,50.9722,50.9106,50.9546,12100.0
2013-09-19 11:50:00,57.95,57.97,57.91,57.97,18300.0,50.9458,50.9634,50.9106,50.9634,18300.0
2013-09-19 12:00:00,57.97,58.06,57.96,58.05,112600.0,50.9634,51.0425,50.9546,51.0337,112600.0
2013-09-19 12:10:00,58.04,58.09,58.0,58.08,231200.0,51.0249,51.0689,50.9898,51.0601,231200.0
2013-09-19 12:20:00,58.08,58.13,58.08,58.13,8700.0,51.0601,51.104,51.0601,51.104,8700.0
2013-09-19 12:30:00,58.12,58.2,58.1,58.14,70900.0,51.0953,51.1656,51.0777,51.1128,70900.0
2013-09-19 12:40:00,58.15,58.24,58.14,58.24,37200.0,51.1216,51.2008,51.1128,51.2008,37200.0
2013-09-19 12:50:00,58.25,58.3,58.24,58.28,55600.0,51.2095,51.2535,51.2008,51.2359,55600.0
2013-09-19 13:00:00,58.29,58.36,58.24,58.29,68600.0,51.2447,51.3062,51.2008,51.2447,68600.0
2013-09-19 13:10:00,58.28,58.34,58.27,58.31,16200.0,51.2359,51.2887,51.2271,51.2623,16200.0
2013-09-19 13:20:00,58.3,58.3,58.25,58.25,13500.0,51.2535,51.2535,51.2095,51.2095,13500.0
2013-09-19 13:30:00,58.26,58.29,58.23,58.27,17000.0,51.2183,51.2447,51.192,51.2271,17000.0
2013-09-19 13:40:00,58.27,58.31,58.27,58.3,15300.0,51.2271,51.2623,51.2271,51.2535,15300.0
2013-09-19 13:50:00,58.3,58.32,58.25,58.26,18100.0,51.2535,51.2711,51.2095,51.2183,18100.0
2013-09-19 14:00:00,58.27,58.28,58.23,58.28,106800.0,51.2271,51.2359,51.192,51.2359,106800.0
2013-09-19 14:10:00,58.27,58.36,58.21,58.35,186300.0,51.2271,51.3062,51.1744,51.2975,186300.0
2013-09-19 14:20:00,58.35,58.44,58.28,58.37,116600.0,51.2975,51.3766,51.2359,51.315,116600.0
2013-09-19 14:30:00,58.36,58.44,58.34,58.41,46800.0,51.3062,51.3766,51.2887,51.3502,46800.0
2013-09-19 14:40:00,58.39,58.42,58.33,58.4,112400.0,51.3326,51.359,51.2799,51.3414,112400.0
2013-09-19 14:50:00,58.4,58.71,58.39,58.57,102200.0,51.3414,51.6139,51.3326,51.4909,102200.0
2013-09-19 15:00:00,58.57,58.57,58.48,58.48,143400.0,51.4909,51.4909,51.4117,51.4117,143400.0
2013-09-19 15:10:00,58.47,58.54,58.46,58.51,207000.0,51.403,51.4645,51.3942,51.4381,207000.0
2013-09-19 15:20:00,58.5,58.54,58.5,58.53,130400.0,51.4293,51.4645,51.4293,51.4557,130400.0
2013-09-19 15:30:00,58.53,58.53,58.48,58.5,73700.0,51.4557,51.4557,51.4117,51.4293,73700.0
2013-09-19 15:40:00,58.5,58.55,58.48,58.51,231200.0,51.4293,51.4733,51.4117,51.4381,231200.0
2013-09-19 15:50:00,58.5,58.53,58.46,58.49,267200.0,51.4293,51.4557,51.3942,51.4205,267200.0
2013-09-20 09:30:00,58.42,58.44,58.02,58.09,403400.0,51.359,51.3766,51.0073,51.0689,403400.0
2013-09-20 09:40:00,58.09,58.17,58.06,58.13,35100.0,51.0689,51.1392,51.0425,51.104,35100.0
2013-09-20 09:50:00,58.13,58.19,58.07,58.07,96000.0,51.104,51.1568,51.0513,51.0513,96000.0
2013-09-20 10:00:00,58.07,58.1,57.92,57.97,30000.0,51.0513,51.0777,50.9194,50.9634,30000.0
2013-09-20 10:10:00,57.97,58.0,57.92,57.96,47800.0,50.9634,50.9898,50.9194,50.9546,47800.0
2013-09-20 10:20:00,57.96,58.04,57.94,57.97,20400.0,50.9546,51.0249,50.937,50.9634,20400.0
2013-09-20 10:30:00,57.98,58.04,57.97,58.0,23600.0,50.9722,51.0249,50.9634,50.9898,23600.0
2013-09-20 10:40:00,58.02,58.08,58.02,58.06,26300.0,51.0073,51.0601,51.0073,51.0425,26300.0
2013-09-20 10:50:00,58.06,58.1,58.04,58.07,84700.0,51.0425,51.0777,51.0249,51.0513,84700.0
2013-09-20 11:00:00,58.06,58.07,58.01,58.05,99600.0,51.0425,51.0513,50.9986,51.0337,99600.0
2013-09-20 11:10:00,58.06,58.17,58.06,58.16,63400.0,51.0425,51.1392,51.0425,51.1304,63400.0
2013-09-20 11:20:00,58.16,58.16,58.1,58.13,37000.0,51.1304,51.1304,51.0777,51.104,37000.0
2013-09-20 11:30:00,58.14,58.16,58.08,58.11,196200.0,51.1128,51.1304,51.0601,51.0865,196200.0
2013-09-20 11:40:00,58.11,58.12,58.06,58.07,74800.0,51.0865,51.0953,51.0425,51.0513,74800.0
2013-09-20 11:50:00,58.07,58.12,58.05,58.05,51000.0,51.0513,51.0953,51.0337,51.0337,51000.0
2013-09-20 12:00:00,58.05,58.1,58.05,58.07,25700.0,51.0337,51.0777,51.0337,51.0513,25700.0
2013-09-20 12:10:00,58.07,58.1,58.05,58.07,32300.0,51.0513,51.0777,51.0337,51.0513,32300.0
2013-09-20 12:20:00,58.07,58.08,58.0,58.0,23900.0,51.0513,51.0601,50.9898,50.9898,23900.0
2013-09-20 12:30:00,58.01,58.02,57.96,57.99,19000.0,50.9986,51.0073,50.9546,50.981,19000.0
2013-09-20 12:40:00,57.98,58.03,57.98,57.99,28100.0,50.9722,51.0161,50.9722,50.981,28100.0
2013-09-20 12:50:00,57.99,58.02,57.96,58.01,35000.0,50.981,51.0073,50.9546,50.9986,35000.0
2013-09-20 13:00:00,58.01,58.02,57.98,58.01,39700.0,50.9986,51.0073,50.9722,50.9986,39700.0
2013-09-20 13:10:00,58.0,58.03,57.98,58.0,34600.0,50.9898,51.0161,50.9722,50.9898,34600.0
2013-09-20 13:20:00,58.0,58.01,57.93,57.95,22300.0,50.9898,50.9986,50.9282,50.9458,22300.0
2013-09-20 13:30:00,57.96,57.99,57.94,57.97,19500.0,50.9546,50.981,50.937,50.9634,19500.0
2013-09-20 13:40:00,57.98,57.99,57.97,57.99,23700.0,50.9722,50.981,50.9634,50.981,23700.0
2013-09-20 13:50:00,57.99,58.01,57.99,58.0,65600.0,50.981,50.9986,50.981,50.9898,65600.0
2013-09-20 14:00:00,58.0,58.02,57.96,57.99,115500.0,50.9898,51.0073,50.9546,50.981,115500.0
2013-09-20 14:10:00,57.99,57.99,57.92,57.92,122600.0,50.981,50.981,50.9194,50.9194,122600.0
2013-09-20 14:20:00,57.92,57.97,57.92,57.95,88200.0,50.9194,50.9634,50.9194,50.9458,88200.0
2013-09-20 14:30:00,57.95,58.01,57.94,57.94,180100.0,50.9458,50.9986,50.937,50.937,180100.0
2013-09-20 14:40:00,57.94,58.0,57.93,57.95,92900.0,50.937,50.9898,50.9282,50.9458,92900.0
2013-09-20 14:50:00,57.95,57.98,57.91,57.94,70200.0,50.9458,50.9722,50.9106,50.937,70200.0
2013-09-20 15:00:00,57.94,58.03,57.94,57.99,180300.0,50.937,51.0161,50.937,50.981,180300.0
2013-09-20 15:10:00,58.0,58.02,57.97,57.99,129300.0,50.9898,51.0073,50.9634,50.981,129300.0
2013-09-20 15:20:00,57.99,58.0,57.82,57.83,113900.0,50.981,50.9898,50.8315,50.8403,113900.0
2013-09-20 15:30:00,57.84,57.9,57.82,57.89,89000.0,50.8491,50.9018,50.8315,50.8931,89000.0
2013-09-20 15:40:00,57.89,57.93,57.8,57.83,165600.0,50.8931,50.9282,50.8139,50.8403,165600.0
2013-09-20 15:50:00,57.82,57.88,57.67,57.69,325000.0,50.8315,50.8843,50.6996,50.7172,325000.0
2013-09-23 09:30:00,57.68,57.85,57.65,57.7,115000.0,50.7084,50.8579,50.6821,50.726,115000.0
2013-09-23 09:40:00,57.69,57.8,57.61,57.78,109400.0,50.7172,50.8139,50.6469,50.7964,109400.0
2013-09-23 09:50:00,57.8,57.86,57.66,57.78,52900.0,50.8139,50.8667,50.6909,50.7964,52900.0
2013-09-23 10:00:00,57.8,57.83,57.78,57.82,53000.0,50.8139,50.8403,50.7964,50.8315,53000.0
2013-09-23 10:10:00,57.82,57.94,57.78,57.92,31000.0,50.8315,50.937,50.7964,50.9194,31000.0
2013-09-23 10:20:00,57.92,57.93,57.75,57.8,33300.0,50.9194,50.9282,50.77,50.8139,33300.0
2013-09-23 10:30:00,57.79,57.93,57.79,57.87,26500.0,50.8051,50.9282,50.8051,50.8755,26500.0
2013-09-23 10:40:00,57.88,57.97,57.88,57.96,42100.0,50.8843,50.9634,50.8843,50.9546,42100.0
2013-09-23 10:50:00,57.96,57.97,57.76,57.77,39200.0,50.9546,50.9634,50.7788,50.7876,39200.0
2013-09-23 11:00:00,57.8,57.89,57.76,57.76,35500.0,50.8139,50.8931,50.7788,50.7788,35500.0
2013-09-23 11:10:00,57.75,57.82,57.66,57.78,39500.0,50.77,50.8315,50.6909,50.7964,39500.0
2013-09-23 11:20:00,57.77,57.89,57.72,57.87,33500.0,50.7876,50.8931,50.7436,50.8755,33500.0
2013-09-23 11:30:00,57.89,57.89,57.83,57.88,25800.0,50.8931,50.8931,50.8403,50.8843,25800.0
2013-09-23 11:40:00,57.88,57.88,57.74,57.78,22800.0,50.8843,50.8843,50.7612,50.7964,22800.0
2013-09-23 11:50:00,57.78,57.98,57.75,57.97,74300.0,50.7964,50.9722,50.77,50.9634,74300.0
2013-09-23 12:00:00,57.96,58.11,57.84,58.1,111500.0,50.9546,51.0865,50.8491,51.0777,111500.0
2013-09-23 12:10:00,58.09,58.18,57.94,58.0,94600.0,51.0689,51.148,50.937,50.9898,94600.0
2013-09-23 12:20:00,58.0,58.04,57.95,57.96,29700.0,50.9898,51.0249,50.9458,50.9546,29700.0
2013-09-23 12:30:00,57.98,58.01,57.95,57.97,12700.0,50.9722,50.9986,50.9458,50.9634,12700.0
2013-09-23 12:40:00,57.98,58.01,57.93,58.0,52000.0,50.9722,50.9986,50.9282,50.9898,52000.0
2013-09-23 12:50:00,58.0,58.01,57.87,57.89,76900.0,50.9898,50.9986,50.8755,50.8931,76900.0
2013-09-23 13:00:00,57.89,57.92,57.85,57.88,64400.0,50.8931,50.9194,50.8579,50.8843,64400.0
2013-09-23 13:10:00,57.88,57.95,57.87,57.93,32000.0,50.8843,50.9458,50.8755,50.9282,32000.0
2013-09-23 13:20:00,57.94,58.0,57.94,57.96,23200.0,50.937,50.9898,50.937,50.9546,23200.0
2013-09-23 13:30:00,57.96,58.0,57.95,57.95,24100.0,50.9546,50.9898,50.9458,50.9458,24100.0
2013-09-23 13:40:00,57.96,58.01,57.92,58.0,21800.0,50.9546,50.9986,50.9194,50.9898,21800.0
2013-09-23 13:50:00,58.0,58.2,58.0,58.19,72200.0,50.9898,51.1656,50.9898,51.1568,72200.0
2013-09-23 14:00:00,58.18,58.23,58.14,58.18,23200.0,51.148,51.192,51.1128,51.148,23200.0
2013-09-23 14:10:00,58.17,58.21,58.17,58.21,43100.0,51.1392,51.1744,51.1392,51.1744,43100.0
2013-09-23 14:20:00,58.2,58.27,58.09,58.11,84600.0,51.1656,51.2271,51.0689,51.0865,84600.0
2013-09-23 14:30:00,58.12,58.2,58.12,58.2,43200.0,51.0953,51.1656,51.0953,51.1656,43200.0
2013-09-23 14:40:00,58.19,58.2,58.08,58.16,43600.0,51.1568,51.1656,51.0601,51.1304,43600.0
2013-09-23 14:50:00,58.16,58.23,58.15,58.23,37900.0,51.1304,51.192,51.1216,51.192,37900.0
2013-09-23 15:00:00,58.23,58.27,58.2,58.2,40700.0,51.192,51.2271,51.1656,51.1656,40700.0
2013-09-23 15:10:00,58.21,58.22,58.15,58.2,58600.0,51.1744,51.1832,51.1216,51.1656,58600.0
2013-09-23 15:20:00,58.19,58.2,58.13,58.13,42700.0,51.1568,51.1656,51.104,51.104,42700.0
2013-09-23 15:30:00,58.13,58.29,58.13,58.27,133300.0,51.104,51.2447,51.104,51.2271,133300.0
2013-09-23 15:40:00,58.27,58.28,58.19,58.22,131500.0,51.2271,51.2359,51.1568,51.1832,131500.0
2013-09-23 15:50:00,58.21,58.27,58.17,58.21,267400.0,51.1744,51.2271,51.1392,51.1744,267400.0
2013-09-24 09:30:00,58.22,58.29,58.16,58.16,30600.0,51.1832,51.2447,51.1304,51.1304,30600.0
2013-09-24 09:40:00,58.16,58.25,58.04,58.15,27400.0,51.1304,51.2095,51.0249,51.1216,27400.0
2013-09-24 09:50:00,58.14,58.15,58.08,58.12,10200.0,51.1128,51.1216,51.0601,51.0953,10200.0
2013-09-24 10:00:00,58.12,58.16,58.0,58.03,25200.0,51.0953,51.1304,50.9898,51.0161,25200.0
2013-09-24 10:10:00,58.05,58.1,58.04,58.07,17400.0,51.0337,51.0777,51.0249,51.0513,17400.0
2013-09-24 10:20:00,58.07,58.24,58.07,58.22,30600.0,51.0513,51.2008,51.0513,51.1832,30600.0
2013-09-24 10:30:00,58.21,58.22,58.08,58.08,36600.0,51.1744,51.1832,51.0601,51.0601,36600.0
2013-09-24 10:40:00,58.07,58.15,58.07,58.12,49500.0,51.0513,51.1216,51.0513,51.0953,49500.0
2013-09-24 10:50:00,58.12,58.16,58.11,58.15,26600.0,51.0953,51.1304,51.0865,51.1216,26600.0
2013-09-24 11:00:00,58.15,58.21,58.14,58.19,20800.0,51.1216,51.1744,51.1128,51.1568,20800.0
2013-09-24 11:10:00,58.18,58.24,58.18,58.21,35500.0,51.148,51.2008,51.148,51.1744,35500.0
2013-09-24 11:20:00,58.21,58.22,58.18,58.18,21200.0,51.1744,51.1832,51.148,51.148,21200.0
2013-09-24 11:30:00,58.2,58.24,58.16,58.17,12600.0,51.1656,51.2008,51.1304,51.1392,12600.0
2013-09-24 11:40:00,58.17,58.21,58.16,58.17,8900.0,51.1392,51.1744,51.1304,51.1392,8900.0
2013-09-24 11:50:00,58.17,58.18,58.15,58.15,19800.0,51.1392,51.148,51.1216,51.1216,19800.0
2013-09-24 12:00:00,58.15,58.18,58.15,58.17,19400.0,51.1216,51.148,51.1216,51.1392,19400.0
2013-09-24 12:10:00,58.16,58.16,58.15,58.16,19800.0,51.1304,51.1304,51.1216,51.1304,19800.0
2013-09-24 12:20:00,58.15,58.22,58.15,58.22,13000.0,51.1216,51.1832,51.1216,51.1832,13000.0
2013-09-24 12:30:00,58.22,58.25,58.2,58.21,16400.0,51.1832,51.2095,51.1656,51.1744,16400.0
2013-09-24 12:40:00,58.2,58.2,58.15,58.16,11300.0,51.1656,51.1656,51.1216,51.1304,11300.0
2013-09-24 12:50:00,58.15,58.16,58.15,58.15,15300.0,51.1216,51.1304,51.1216,51.1216,15300.0
2013-09-24 13:00:00,58.16,58.17,58.15,58.15,19500.0,51.1304,51.1392,51.1216,51.1216,19500.0
2013-09-24 13:10:00,58.15,58.16,58.15,58.15,18300.0,51.1216,51.1304,51.1216,51.1216,18300.0
2013-09-24 13:20:00,58.15,58.18,58.12,58.17,38100.0,51.1216,51.148,51.0953,51.1392,38100.0
2013-09-24 13:30:00,58.17,58.19,58.16,58.18,22200.0,51.1392,51.1568,51.1304,51.148,22200.0
2013-09-24 13:40:00,58.19,58.25,58.17,58.22,32700.0,51.1568,51.2095,51.1392,51.1832,32700.0
2013-09-24 13:50:00,58.22,58.23,58.19,58.22,17400.0,51.1832,51.192,51.1568,51.1832,17400.0
2013-09-24 14:00:00,58.23,58.23,58.1,58.11,22700.0,51.192,51.192,51.0777,51.0865,22700.0
2013-09-24 14:10:00,58.11,58.14,58.09,58.14,26400.0,51.0865,51.1128,51.0689,51.1128,26400.0
2013-09-24 14:20:00,58.15,58.16,58.1,58.11,119000.0,51.1216,51.1304,51.0777,51.0865,119000.0
2013-09-24 14:30:00,58.11,58.14,58.06,58.11,71200.0,51.0865,51.1128,51.0425,51.0865,71200.0
2013-09-24 14:40:00,58.11,58.24,58.11,58.17,132700.0,51.0865,51.2008,51.0865,51.1392,132700.0
2013-09-24 14:50:00,58.17,58.23,58.17,58.22,93700.0,51.1392,51.192,51.1392,51.1832,93700.0
2013-09-24 15:00:00,58.22,58.24,58.22,58.23,58200.0,51.1832,51.2008,51.1832,51.192,58200.0
2013-09-24 15:10:00,58.23,58.24,58.22,58.23,81000.0,51.192,51.2008,51.1832,51.192,81000.0
2013-09-24 15:20:00,58.23,58.23,58.04,58.11,85100.0,51.192,51.192,51.0249,51.0865,85100.0
2013-09-24 15:30:00,58.11,58.18,58.11,58.17,99700.0,51.0865,51.148,51.0865,51.1392,99700.0
2013-09-24 15:40:00,58.17,58.26,58.17,58.22,201400.0,51.1392,51.2183,51.1392,51.1832,201400.0
2013-09-24 15:50:00,58.21,58.21,58.08,58.12,175600.0,51.1744,51.1744,51.0601,51.0953,175600.0
2013-09-25 09:30:00,58.09,58.11,57.58,57.67,43000.0,51.0689,51.0865,50.6205,50.6996,43000.0
2013-09-25 09:40:00,57.69,57.77,57.53,57.64,20700.0,50.7172,50.7876,50.5766,50.6733,20700.0
2013-09-25 09:50:00,57.64,57.73,57.54,57.69,25800.0,50.6733,50.7524,50.5854,50.7172,25800.0
2013-09-25 10:00:00,57.69,57.77,57.69,57.74,48700.0,50.7172,50.7876,50.7172,50.7612,48700.0
2013-09-25 10:10:00,57.74,57.75,57.57,57.63,35400.0,50.7612,50.77,50.6117,50.6645,35400.0
2013-09-25 10:20:00,57.64,57.78,57.63,57.73,84000.0,50.6733,50.7964,50.6645,50.7524,84000.0
2013-09-25 10:30:00,57.73,57.77,57.7,57.7,124600.0,50.7524,50.7876,50.726,50.726,124600.0
2013-09-25 10:40:00,57.7,57.72,57.55,57.57,31100.0,50.726,50.7436,50.5941,50.6117,31100.0
2013-09-25 10:50:00,57.56,57.65,57.51,57.64,47600.0,50.6029,50.6821,50.559,50.6733,47600.0
2013-09-25 11:00:00,57.64,57.66,57.56,57.62,34700.0,50.6733,50.6909,50.6029,50.6557,34700.0
2013-09-25 11:10:00,57.63,57.75,57.63,57.72,31700.0,50.6645,50.77,50.6645,50.7436,31700.0
2013-09-25 11:20:00,57.73,57.73,57.65,57.71,42000.0,50.7524,50.7524,50.6821,50.7348,42000.0
2013-09-25 11:30:00,57.72,57.78,57.69,57.77,23400.0,50.7436,50.7964,50.7172,50.7876,23400.0
2013-09-25 11:40:00,57.77,57.81,57.65,57.69,80900.0,50.7876,50.8227,50.6821,50.7172,80900.0
2013-09-25 11:50:00,57.7,57.71,57.64,57.67,12900.0,50.726,50.7348,50.6733,50.6996,12900.0
2013-09-25 12:00:00,57.68,57.68,57.6,57.62,15200.0,50.7084,50.7084,50.6381,50.6557,15200.0
2013-09-25 12:10:00,57.61,57.72,57.55,57.69,34800.0,50.6469,50.7436,50.5941,50.7172,34800.0
2013-09-25 12:20:00,57.69,57.69,57.62,57.68,42600.0,50.7172,50.7172,50.6557,50.7084,42600.0
2013-09-25 12:30:00,57.69,57.7,57.59,57.62,12400.0,50.7172,50.726,50.6293,50.6557,12400.0
2013-09-25 12:40:00,57.61,57.7,57.57,57.67,20100.0,50.6469,50.726,50.6117,50.6996,20100.0
2013-09-25 12:50:00,57.67,57.67,57.62,57.67,32700.0,50.6996,50.6996,50.6557,50.6996,32700.0
2013-09-25 13:00:00,57.67,57.69,57.63,57.64,30700.0,50.6996,50.7172,50.6645,50.6733,30700.0
2013-09-25 13:10:00,57.65,57.67,57.62,57.65,29800.0,50.6821,50.6996,50.6557,50.6821,29800.0
2013-09-25 13:20:00,57.65,57.66,57.62,57.64,21900.0,50.6821,50.6909,50.6557,50.6733,21900.0
2013-09-25 13:30:00,57.63,57.64,57.0,57.27,370300.0,50.6645,50.6733,50.1106,50.348,370300.0
2013-09-25 13:40:00,57.28,57.38,57.14,57.2,78000.0,50.3568,50.4447,50.2337,50.2865,78000.0
2013-09-25 13:50:00,57.19,57.54,57.15,57.53,95500.0,50.2777,50.5854,50.2425,50.5766,95500.0
2013-09-25 14:00:00,57.53,57.72,57.48,57.52,157100.0,50.5766,50.7436,50.5326,50.5678,157100.0
2013-09-25 14:10:00,57.53,57.57,57.5,57.5,65800.0,50.5766,50.6117,50.5502,50.5502,65800.0
2013-09-25 14:20:00,57.5,57.54,57.47,57.5,57300.0,50.5502,50.5854,50.5238,50.5502,57300.0
2013-09-25 14:30:00,57.5,57.5,57.39,57.41,35200.0,50.5502,50.5502,50.4535,50.4711,35200.0
2013-09-25 14:40:00,57.42,57.52,57.42,57.5,19900.0,50.4799,50.5678,50.4799,50.5502,19900.0
2013-09-25 14:50:00,57.5,57.51,57.42,57.42,34800.0,50.5502,50.559,50.4799,50.4799,34800.0
2013-09-25 15:00:00,57.43,57.5,57.39,57.4,55800.0,50.4887,50.5502,50.4535,50.4623,55800.0
2013-09-25 15:10:00,57.4,57.44,57.26,57.26,98800.0,50.4623,50.4974,50.3392,50.3392,98800.0
2013-09-25 15:20:00,57.26,57.29,57.12,57.18,96700.0,50.3392,50.3656,50.2161,50.2689,96700.0
2013-09-25 15:30:00,57.18,57.21,57.12,57.14,158300.0,50.2689,50.2952,50.2161,50.2337,158300.0
2013-09-25 15:40:00,57.14,57.22,57.06,57.08,181800.0,50.2337,50.304,50.1634,50.181,181800.0
2013-09-25 15:50:00,57.08,57.08,56.96,56.98,297200.0,50.181,50.181,50.0755,50.093,297200.0
2013-09-26 09:30:00,57.13,57.37,57.0,57.29,116900.0,50.2249,50.4359,50.1106,50.3656,116900.0
2013-09-26 09:40:00,57.3,57.53,57.29,57.36,71200.0,50.3744,50.5766,50.3656,50.4271,71200.0
2013-09-26 09:50:00,57.36,57.42,57.29,57.41,47000.0,50.4271,50.4799,50.3656,50.4711,47000.0
2013-09-26 10:00:00,57.4,57.47,57.34,57.37,56700.0,50.4623,50.5238,50.4095,50.4359,56700.0
2013-09-26 10:10:00,57.38,57.45,57.3,57.39,70900.0,50.4447,50.5062,50.3744,50.4535,70900.0
2013-09-26 10:20:00,57.4,57.4,57.29,57.35,42500.0,50.4623,50.4623,50.3656,50.4183,42500.0
2013-09-26 10:30:00,57.37,57.5,57.35,57.5,40000.0,50.4359,50.5502,50.4183,50.5502,40000.0
2013-09-26 10:40:00,57.49,57.55,57.34,57.39,51400.0,50.5414,50.5941,50.4095,50.4535,51400.0
2013-09-26 10:50:00,57.39,57.39,57.32,57.38,26600.0,50.4535,50.4535,50.3919,50.4447,26600.0
2013-09-26 11:00:00,57.38,57.38,57.09,57.09,52800.0,50.4447,50.4447,50.1897,50.1897,52800.0
2013-09-26 11:10:00,57.09,57.19,57.08,57.11,31100.0,50.1897,50.2777,50.181,50.2073,31100.0
2013-09-26 11:20:00,57.11,57.16,57.07,57.16,23200.0,50.2073,50.2513,50.1722,50.2513,23200.0
2013-09-26 11:30:00,57.15,57.16,57.05,57.08,32200.0,50.2425,50.2513,50.1546,50.181,32200.0
2013-09-26 11:40:00,57.08,57.13,57.05,57.09,25800.0,50.181,50.2249,50.1546,50.1897,25800.0
2013-09-26 11:50:00,57.09,57.17,57.09,57.16,22000.0,50.1897,50.2601,50.1897,50.2513,22000.0
2013-09-26 12:00:00,57.16,57.18,57.13,57.14,21500.0,50.2513,50.2689,50.2249,50.2337,21500.0
2013-09-26 12:10:00,57.13,57.14,57.09,57.11,30500.0,50.2249,50.2337,50.1897,50.2073,30500.0
2013-09-26 12:20:00,57.11,57.12,57.02,57.05,39800.0,50.2073,50.2161,50.1282,50.1546,39800.0
2013-09-26 12:30:00,57.05,57.13,57.05,57.13,28800.0,50.1546,50.2249,50.1546,50.2249,28800.0
2013-09-26 12:40:00,57.13,57.21,57.05,57.07,69200.0,50.2249,50.2952,50.1546,50.1722,69200.0
2013-09-26 12:50:00,57.07,57.08,57.02,57.08,31300.0,50.1722,50.181,50.1282,50.181,31300.0
2013-09-26 13:00:00,57.08,57.16,57.07,57.16,23600.0,50.181,50.2513,50.1722,50.2513,23600.0
2013-09-26 13:10:00,57.16,57.21,57.14,57.16,35100.0,50.2513,50.2952,50.2337,50.2513,35100.0
2013-09-26 13:20:00,57.16,57.16,57.14,57.15,23800.0,50.2513,50.2513,50.2337,50.2425,23800.0
2013-09-26 13:30:00,57.15,57.17,57.05,57.05,34000.0,50.2425,50.2601,50.1546,50.1546,34000.0
2013-09-26 13:40:00,57.07,57.08,56.97,57.05,47400.0,50.1722,50.181,50.0843,50.1546,47400.0
2013-09-26 13:50:00,57.05,57.07,57.01,57.03,32100.0,50.1546,50.1722,50.1194,50.137,32100.0
2013-09-26 14:00:00,57.03,57.04,56.93,56.94,48100.0,50.137,50.1458,50.0491,50.0579,48100.0
2013-09-26 14:10:00,56.94,56.96,56.93,56.93,40000.0,50.0579,50.0755,50.0491,50.0491,40000.0
2013-09-26 14:20:00,56.93,57.03,56.93,57.03,45600.0,50.0491,50.137,50.0491,50.137,45600.0
2013-09-26 14:30:00,57.03,57.04,56.94,56.95,87900.0,50.137,50.1458,50.0579,50.0667,87900.0
2013-09-26 14:40:00,56.95,56.99,56.88,56.93,54000.0,50.0667,50.1018,50.0051,50.0491,54000.0
2013-09-26 14:50:00,56.92,56.93,56.86,56.87,127200.0,50.0403,50.0491,49.9875,49.9963,127200.0
2013-09-26 15:00:00,56.86,56.88,56.84,56.84,99900.0,49.9875,50.0051,49.97,49.97,99900.0
2013-09-26 15:10:00,56.84,56.88,56.8,56.86,87000.0,49.97,50.0051,49.9348,49.9875,87000.0
2013-09-26 15:20:00,56.87,56.88,56.85,56.85,146200.0,49.9963,50.0051,49.9788,49.9788,146200.0
2013-09-26 15:30:00,56.85,56.89,56.85,56.88,86200.0,49.9788,50.0139,49.9788,50.0051,86200.0
2013-09-26 15:40:00,56.88,56.88,56.83,56.84,206500.0,50.0051,50.0051,49.9612,49.97,206500.0
2013-09-26 15:50:00,56.83,56.89,56.71,56.74,492400.0,49.9612,50.0139,49.8557,49.8821,492400.0
2013-09-27 09:30:00,56.7,57.08,56.6,56.89,108700.0,49.8469,50.181,49.759,50.0139,108700.0
2013-09-27 09:40:00,56.89,56.94,56.74,56.86,136000.0,50.0139,50.0579,49.8821,49.9875,136000.0
2013-09-27 09:50:00,56.88,56.88,56.6,56.7,60900.0,50.0051,50.0051,49.759,49.8469,60900.0
2013-09-27 10:00:00,56.68,56.77,56.63,56.72,53700.0,49.8293,49.9084,49.7853,49.8645,53700.0
2013-09-27 10:10:00,56.72,56.75,56.61,56.64,71800.0,49.8645,49.8908,49.7678,49.7941,71800.0
2013-09-27 10:20:00,56.63,56.72,56.55,56.61,37200.0,49.7853,49.8645,49.715,49.7678,37200.0
2013-09-27 10:30:00,56.61,56.69,56.6,56.62,66900.0,49.7678,49.8381,49.759,49.7766,66900.0
2013-09-27 10:40:00,56.63,56.67,56.56,56.62,53500.0,49.7853,49.8205,49.7238,49.7766,53500.0
2013-09-27 10:50:00,56.62,56.75,56.57,56.73,22100.0,49.7766,49.8908,49.7326,49.8733,22100.0
2013-09-27 11:00:00,56.71,56.76,56.64,56.7,23300.0,49.8557,49.8996,49.7941,49.8469,23300.0
2013-09-27 11:10:00,56.7,56.73,56.6,56.62,49700.0,49.8469,49.8733,49.759,49.7766,49700.0
2013-09-27 11:20:00,56.62,56.75,56.62,56.7,33100.0,49.7766,49.8908,49.7766,49.8469,33100.0
2013-09-27 11:30:00,56.71,56.76,56.7,56.73,40500.0,49.8557,49.8996,49.8469,49.8733,40500.0
2013-09-27 11:40:00,56.74,56.82,56.74,56.79,17300.0,49.8821,49.9524,49.8821,49.926,17300.0
2013-09-27 11:50:00,56.8,56.83,56.75,56.75,16600.0,49.9348,49.9612,49.8908,49.8908,16600.0
2013-09-27 12:00:00,56.75,56.79,56.72,56.75,28700.0,49.8908,49.926,49.8645,49.8908,28700.0
2013-09-27 12:10:00,56.76,56.77,56.73,56.77,31400.0,49.8996,49.9084,49.8733,49.9084,31400.0
2013-09-27 12:20:00,56.77,56.78,56.75,56.76,99800.0,49.9084,49.9172,49.8908,49.8996,99800.0
2013-09-27 12:30:00,56.76,56.79,56.74,56.78,106600.0,49.8996,49.926,49.8821,49.9172,106600.0
2013-09-27 12:40:00,56.79,56.8,56.74,56.75,70900.0,49.926,49.9348,49.8821,49.8908,70900.0
2013-09-27 12:50:00,56.74,56.77,56.74,56.75,25000.0,49.8821,49.9084,49.8821,49.8908,25000.0
2013-09-27 13:00:00,56.76,56.77,56.74,56.76,22200.0,49.8996,49.9084,49.8821,49.8996,22200.0
2013-09-27 13:10:00,56.76,56.8,56.76,56.79,83200.0,49.8996,49.9348,49.8996,49.926,83200.0
2013-09-27 13:20:00,56.78,56.79,56.76,56.77,52900.0,49.9172,49.926,49.8996,49.9084,52900.0
2013-09-27 13:30:00,56.78,56.81,56.77,56.78,44800.0,49.9172,49.9436,49.9084,49.9172,44800.0
2013-09-27 13:40:00,56.78,56.79,56.74,56.77,102900.0,49.9172,49.926,49.8821,49.9084,102900.0
2013-09-27 13:50:00,56.77,56.78,56.74,56.74,38800.0,49.9084,49.9172,49.8821,49.8821,38800.0
2013-09-27 14:00:00,56.75,56.75,56.67,56.68,39900.0,49.8908,49.8908,49.8205,49.8293,39900.0
2013-09-27 14:10:00,56.67,56.68,56.58,56.62,56100.0,49.8205,49.8293,49.7414,49.7766,56100.0
2013-09-27 14:20:00,56.63,56.64,56.58,56.63,39600.0,49.7853,49.7941,49.7414,49.7853,39600.0
2013-09-27 14:30:00,56.63,56.69,56.62,56.69,85700.0,49.7853,49.8381,49.7766,49.8381,85700.0
2013-09-27 14:40:00,56.69,56.7,56.65,56.65,44700.0,49.8381,49.8469,49.8029,49.8029,44700.0
2013-09-27 14:50:00,56.65,56.67,56.62,56.63,45700.0,49.8029,49.8205,49.7766,49.7853,45700.0
2013-09-27 15:00:00,56.63,56.68,56.6,56.66,68700.0,49.7853,49.8293,49.759,49.8117,68700.0
2013-09-27 15:10:00,56.65,56.66,56.58,56.62,43900.0,49.8029,49.8117,49.7414,49.7766,43900.0
2013-09-27 15:20:00,56.62,56.68,56.62,56.63,48400.0,49.7766,49.8293,49.7766,49.7853,48400.0
2013-09-27 15:30:00,56.62,56.67,56.62,56.63,93500.0,49.7766,49.8205,49.7766,49.7853,93500.0
2013-09-27 15:40:00,56.63,56.64,56.52,56.53,116900.0,49.7853,49.7941,49.6886,49.6974,116900.0
2013-09-27 15:50:00,56.53,56.63,56.51,56.59,230900.0,49.6974,49.7853,49.6799,49.7502,230900.0
2013-09-30 09:30:00,56.23,56.29,55.71,56.23,108800.0,49.4337,49.4864,48.9765,49.4337,108800.0
2013-09-30 09:40:00,56.31,56.36,56.22,56.24,42200.0,49.504,49.548,49.4249,49.4425,42200.0
2013-09-30 09:50:00,56.24,56.3,56.17,56.23,35400.0,49.4425,49.4952,49.3809,49.4337,35400.0
2013-09-30 10:00:00,56.25,56.29,56.19,56.24,37900.0,49.4513,49.4864,49.3985,49.4425,37900.0
2013-09-30 10:10:00,56.24,56.51,56.24,56.44,31700.0,49.4425,49.6799,49.4425,49.6183,31700.0
2013-09-30 10:20:00,56.46,56.59,56.44,56.57,34500.0,49.6359,49.7502,49.6183,49.7326,34500.0
2013-09-30 10:30:00,56.57,56.61,56.4,56.44,46300.0,49.7326,49.7678,49.5831,49.6183,46300.0
2013-09-30 10:40:00,56.44,56.53,56.39,56.46,81100.0,49.6183,49.6974,49.5744,49.6359,81100.0
2013-09-30 10:50:00,56.47,56.48,56.39,56.44,43900.0,49.6447,49.6535,49.5744,49.6183,43900.0
2013-09-30 11:00:00,56.44,56.54,56.44,56.45,35900.0,49.6183,49.7062,49.6183,49.6271,35900.0
2013-09-30 11:10:00,56.44,56.49,56.4,56.48,49500.0,49.6183,49.6623,49.5831,49.6535,49500.0
2013-09-30 11:20:00,56.47,56.57,56.44,56.55,57500.0,49.6447,49.7326,49.6183,49.715,57500.0
2013-09-30 11:30:00,56.54,56.6,56.49,56.5,22400.0,49.7062,49.759,49.6623,49.6711,22400.0
2013-09-30 11:40:00,56.5,56.51,56.47,56.47,12900.0,49.6711,49.6799,49.6447,49.6447,12900.0
2013-09-30 11:50:00,56.47,56.54,56.45,56.53,16300.0,49.6447,49.7062,49.6271,49.6974,16300.0
2013-09-30 12:00:00,56.53,56.54,56.41,56.41,23500.0,49.6974,49.7062,49.5919,49.5919,23500.0
2013-09-30 12:10:00,56.42,56.48,56.42,56.48,17000.0,49.6007,49.6535,49.6007,49.6535,17000.0
2013-09-30 12:20:00,56.47,56.51,56.47,56.49,10400.0,49.6447,49.6799,49.6447,49.6623,10400.0
2013-09-30 12:30:00,56.5,56.52,56.46,56.47,13800.0,49.6711,49.6886,49.6359,49.6447,13800.0
2013-09-30 12:40:00,56.48,56.54,56.48,56.53,12700.0,49.6535,49.7062,49.6535,49.6974,12700.0
2013-09-30 12:50:00,56.52,56.56,56.5,56.5,16600.0,49.6886,49.7238,49.6711,49.6711,16600.0
2013-09-30 13:00:00,56.51,56.63,56.5,56.63,13200.0,49.6799,49.7853,49.6711,49.7853,13200.0
2013-09-30 13:10:00,56.64,56.76,56.63,56.73,16100.0,49.7941,49.8996,49.7853,49.8733,16100.0
2013-09-30 13:20:00,56.72,56.72,56.63,56.67,12400.0,49.8645,49.8645,49.7853,49.8205,12400.0
2013-09-30 13:30:00,56.66,56.68,56.57,56.58,16600.0,49.8117,49.8293,49.7326,49.7414,16600.0
2013-09-30 13:40:00,56.59,56.64,56.58,56.63,12000.0,49.7502,49.7941,49.7414,49.7853,12000.0
2013-09-30 13:50:00,56.63,56.73,56.63,56.71,107700.0,49.7853,49.8733,49.7853,49.8557,107700.0
2013-09-30 14:00:00,56.7,56.72,56.61,56.69,45700.0,49.8469,49.8645,49.7678,49.8381,45700.0
2013-09-30 14:10:00,56.69,56.7,56.65,56.69,18400.0,49.8381,49.8469,49.8029,49.8381,18400.0
2013-09-30 14:20:00,56.69,56.71,56.62,56.62,31000.0,49.8381,49.8557,49.7766,49.7766,31000.0
2013-09-30 14:30:00,56.62,56.7,56.62,56.7,26100.0,49.7766,49.8469,49.7766,49.8469,26100.0
2013-09-30 14:40:00,56.7,56.72,56.67,56.7,29900.0,49.8469,49.8645,49.8205,49.8469,29900.0
2013-09-30 14:50:00,56.7,56.71,56.65,56.67,30900.0,49.8469,49.8557,49.8029,49.8205,30900.0
2013-09-30 15:00:00,56.66,56.69,56.61,56.61,55200.0,49.8117,49.8381,49.7678,49.7678,55200.0
2013-09-30 15:10:00,56.6,56.6,56.43,56.45,33900.0,49.759,49.759,49.6095,49.6271,33900.0
2013-09-30 15:20:00,56.47,56.54,56.46,56.5,40900.0,49.6447,49.7062,49.6359,49.6711,40900.0
2013-09-30 15:30:00,56.5,56.54,56.42,56.48,89200.0,49.6711,49.7062,49.6007,49.6535,89200.0
2013-09-30 15:40:00,56.47,56.51,56.36,56.39,100000.0,49.6447,49.6799,49.548,49.5744,100000.0
2013-09-30 15:50:00,56.38,56.46,56.3,56.45,163100.0,49.5656,49.6359,49.4952,49.6271,163100.0
2013-10-01 09:30:00,56.59,56.91,56.32,56.85,63800.0,49.7502,50.0315,49.5128,49.9788,63800.0
2013-10-01 09:40:00,56.88,56.98,56.83,56.94,37800.0,50.0051,50.093,49.9612,50.0579,37800.0
2013-10-01 09:50:00,56.94,56.94,56.79,56.82,32800.0,50.0579,50.0579,49.926,49.9524,32800.0
2013-10-01 10:00:00,56.82,56.92,56.82,56.91,25300.0,49.9524,50.0403,49.9524,50.0315,25300.0
2013-10-01 10:10:00,56.91,56.97,56.82,56.97,32000.0,50.0315,50.0843,49.9524,50.0843,32000.0
2013-10-01 10:20:00,56.97,57.13,56.97,57.09,79000.0,50.0843,50.2249,50.0843,50.1897,79000.0
2013-10-01 10:30:00,57.09,57.42,57.08,57.39,63900.0,50.1897,50.4799,50.181,50.4535,63900.0
2013-10-01 10:40:00,57.39,57.43,57.28,57.28,62800.0,50.4535,50.4887,50.3568,50.3568,62800.0
2013-10-01 10:50:00,57.28,57.36,57.27,57.34,47100.0,50.3568,50.4271,50.348,50.4095,47100.0
2013-10-01 11:00:00,57.35,57.36,57.29,57.3,46700.0,50.4183,50.4271,50.3656,50.3744,46700.0
2013-10-01 11:10:00,57.28,57.32,57.23,57.29,40500.0,50.3568,50.3919,50.3128,50.3656,40500.0
2013-10-01 11:20:00,57.29,57.37,57.27,57.3,55300.0,50.3656,50.4359,50.348,50.3744,55300.0
2013-10-01 11:30:00,57.3,57.34,57.29,57.33,43000.0,50.3744,50.4095,50.3656,50.4007,43000.0
2013-10-01 11:40:00,57.33,57.44,57.33,57.39,27400.0,50.4007,50.4974,50.4007,50.4535,27400.0
2013-10-01 11:50:00,57.38,57.39,57.28,57.36,22700.0,50.4447,50.4535,50.3568,50.4271,22700.0
2013-10-01 12:00:00,57.36,57.37,57.33,57.33,43100.0,50.4271,50.4359,50.4007,50.4007,43100.0
2013-10-01 12:10:00,57.33,57.38,57.32,57.37,30400.0,50.4007,50.4447,50.3919,50.4359,30400.0
2013-10-01 12:20:00,57.37,57.38,57.32,57.36,19800.0,50.4359,50.4447,50.3919,50.4271,19800.0
2013-10-01 12:30:00,57.35,57.38,57.33,57.36,30600.0,50.4183,50.4447,50.4007,50.4271,30600.0
2013-10-01 12:40:00,57.37,57.4,57.36,57.39,18400.0,50.4359,50.4623,50.4271,50.4535,18400.0
2013-10-01 12:50:00,57.39,57.42,57.38,57.42,54700.0,50.4535,50.4799,50.4447,50.4799,54700.0
2013-10-01 13:00:00,57.42,57.45,57.39,57.41,38700.0,50.4799,50.5062,50.4535,50.4711,38700.0
2013-10-01 13:10:00,57.41,57.44,57.39,57.44,56500.0,50.4711,50.4974,50.4535,50.4974,56500.0
2013-10-01 13:20:00,57.44,57.48,57.43,57.47,45000.0,50.4974,50.5326,50.4887,50.5238,45000.0
2013-10-01 13:30:00,57.47,57.47,57.44,57.47,51500.0,50.5238,50.5238,50.4974,50.5238,51500.0
2013-10-01 13:40:00,57.46,57.62,57.45,57.61,68300.0,50.515,50.6557,50.5062,50.6469,68300.0
2013-10-01 13:50:00,57.61,57.98,57.61,57.8,172100.0,50.6469,50.9722,50.6469,50.8139,172100.0
2013-10-01 14:00:00,57.79,57.85,57.69,57.69,113000.0,50.8051,50.8579,50.7172,50.7172,113000.0
2013-10-01 14:10:00,57.69,57.7,57.61,57.65,55000.0,50.7172,50.726,50.6469,50.6821,55000.0
2013-10-01 14:20:00,57.64,57.67,57.53,57.55,59600.0,50.6733,50.6996,50.5766,50.5941,59600.0
2013-10-01 14:30:00,57.54,57.58,57.52,57.58,46200.0,50.5854,50.6205,50.5678,50.6205,46200.0
2013-10-01 14:40:00,57.58,57.63,57.45,57.57,242900.0,50.6205,50.6645,50.5062,50.6117,242900.0
2013-10-01 14:50:00,57.56,57.88,57.55,57.87,162300.0,50.6029,50.8843,50.5941,50.8755,162300.0
2013-10-01 15:00:00,57.87,57.87,57.72,57.73,95000.0,50.8755,50.8755,50.7436,50.7524,95000.0
2013-10-01 15:10:00,57.73,57.81,57.72,57.8,146500.0,50.7524,50.8227,50.7436,50.8139,146500.0
2013-10-01 15:20:00,57.79,57.81,57.73,57.77,131600.0,50.8051,50.8227,50.7524,50.7876,131600.0
2013-10-01 15:30:00,57.77,57.82,57.75,57.8,233200.0,50.7876,50.8315,50.77,50.8139,233200.0
2013-10-01 15:40:00,57.8,57.8,57.67,57.69,284800.0,50.8139,50.8139,50.6996,50.7172,284800.0
2013-10-01 15:50:00,57.7,57.81,57.7,57.8,533600.0,50.726,50.8227,50.726,50.8139,533600.0
2013-10-02 09:30:00,57.45,57.52,57.25,57.34,61100.0,50.5062,50.5678,50.3304,50.4095,61100.0
2013-10-02 09:40:00,57.38,57.47,57.34,57.41,43100.0,50.4447,50.5238,50.4095,50.4711,43100.0
2013-10-02 09:50:00,57.42,57.48,57.38,57.42,66500.0,50.4799,50.5326,50.4447,50.4799,66500.0
2013-10-02 10:00:00,57.4,57.47,57.32,57.33,127100.0,50.4623,50.5238,50.3919,50.4007,127100.0
2013-10-02 10:10:00,57.34,57.42,57.3,57.33,35800.0,50.4095,50.4799,50.3744,50.4007,35800.0
2013-10-02 10:20:00,57.35,57.4,57.27,57.4,30400.0,50.4183,50.4623,50.348,50.4623,30400.0
2013-10-02 10:30:00,57.4,57.46,57.38,57.43,38100.0,50.4623,50.515,50.4447,50.4887,38100.0
2013-10-02 10:40:00,57.4,57.47,57.37,57.47,69700.0,50.4623,50.5238,50.4359,50.5238,69700.0
2013-10-02 10:50:00,57.47,57.48,57.38,57.44,43900.0,50.5238,50.5326,50.4447,50.4974,43900.0
2013-10-02 11:00:00,57.44,57.45,57.41,57.45,31800.0,50.4974,50.5062,50.4711,50.5062,31800.0
2013-10-02 11:10:00,57.44,57.53,57.42,57.5,154800.0,50.4974,50.5766,50.4799,50.5502,154800.0
2013-10-02 11:20:00,57.52,57.54,57.4,57.47,28500.0,50.5678,50.5854,50.4623,50.5238,28500.0
2013-10-02 11:30:00,57.49,57.6,57.46,57.59,43300.0,50.5414,50.6381,50.515,50.6293,43300.0
2013-10-02 11:40:00,57.59,57.62,57.49,57.51,51200.0,50.6293,50.6557,50.5414,50.559,51200.0
2013-10-02 11:50:00,57.51,57.54,57.49,57.51,43200.0,50.559,50.5854,50.5414,50.559,43200.0
2013-10-02 12:00:00,57.51,57.65,57.51,57.63,32500.0,50.559,50.6821,50.559,50.6645,32500.0
2013-10-02 12:10:00,57.63,57.72,57.62,57.72,174800.0,50.6645,50.7436,50.6557,50.7436,174800.0
2013-10-02 12:20:00,57.71,57.74,57.64,57.64,49900.0,50.7348,50.7612,50.6733,50.6733,49900.0
2013-10-02 12:30:00,57.64,57.81,57.63,57.81,35700.0,50.6733,50.8227,50.6645,50.8227,35700.0
2013-10-02 12:40:00,57.81,57.91,57.8,57.84,37100.0,50.8227,50.9106,50.8139,50.8491,37100.0
2013-10-02 12:50:00,57.83,57.84,57.74,57.76,12700.0,50.8403,50.8491,50.7612,50.7788,12700.0
2013-10-02 13:00:00,57.76,57.8,57.74,57.8,12700.0,50.7788,50.8139,50.7612,50.8139,12700.0
2013-10-02 13:10:00,57.8,57.82,57.72,57.78,16300.0,50.8139,50.8315,50.7436,50.7964,16300.0
2013-10-02 13:20:00,57.77,57.86,57.77,57.85,13700.0,50.7876,50.8667,50.7876,50.8579,13700.0
2013-10-02 13:30:00,57.84,57.87,57.77,57.81,17200.0,50.8491,50.8755,50.7876,50.8227,17200.0
2013-10-02 13:40:00,57.78,57.79,57.74,57.78,12000.0,50.7964,50.8051,50.7612,50.7964,12000.0
2013-10-02 13:50:00,57.78,57.8,57.73,57.8,15400.0,50.7964,50.8139,50.7524,50.8139,15400.0
2013-10-02 14:00:00,57.78,57.79,57.68,57.72,20700.0,50.7964,50.8051,50.7084,50.7436,20700.0
2013-10-02 14:10:00,57.74,57.74,57.71,57.72,27300.0,50.7612,50.7612,50.7348,50.7436,27300.0
2013-10-02 14:20:00,57.73,57.75,57.71,57.73,13800.0,50.7524,50.77,50.7348,50.7524,13800.0
2013-10-02 14:30:00,57.73,57.77,57.71,57.73,29100.0,50.7524,50.7876,50.7348,50.7524,29100.0
2013-10-02 14:40:00,57.73,57.75,57.7,57.73,20500.0,50.7524,50.77,50.726,50.7524,20500.0
2013-10-02 14:50:00,57.73,57.8,57.69,57.77,35900.0,50.7524,50.8139,50.7172,50.7876,35900.0
2013-10-02 15:00:00,57.76,57.78,57.68,57.72,47900.0,50.7788,50.7964,50.7084,50.7436,47900.0
2013-10-02 15:10:00,57.72,57.73,57.67,57.71,25300.0,50.7436,50.7524,50.6996,50.7348,25300.0
2013-10-02 15:20:00,57.7,57.73,57.67,57.72,30500.0,50.726,50.7524,50.6996,50.7436,30500.0
2013-10-02 15:30:00,57.72,57.77,57.69,57.7,35600.0,50.7436,50.7876,50.7172,50.726,35600.0
2013-10-02 15:40:00,57.7,57.82,57.68,57.81,111000.0,50.726,50.8315,50.7084,50.8227,111000.0
2013-10-02 15:50:00,57.81,57.94,57.81,57.92,210900.0,50.8227,50.937,50.8227,50.9194,210900.0
2013-10-03 09:30:00,57.9,58.02,57.74,57.87,26200.0,50.9018,51.0073,50.7612,50.8755,26200.0
2013-10-03 09:40:00,57.88,57.88,57.61,57.77,70500.0,50.8843,50.8843,50.6469,50.7876,70500.0
2013-10-03 09:50:00,57.77,57.95,57.67,57.74,134300.0,50.7876,50.9458,50.6996,50.7612,134300.0
2013-10-03 10:00:00,57.74,57.8,57.66,57.76,59100.0,50.7612,50.8139,50.6909,50.7788,59100.0
2013-10-03 10:10:00,57.75,57.76,57.61,57.61,42900.0,50.77,50.7788,50.6469,50.6469,42900.0
2013-10-03 10:20:00,57.61,57.7,57.5,57.54,56200.0,50.6469,50.726,50.5502,50.5854,56200.0
2013-10-03 10:30:00,57.55,57.59,57.48,57.57,24900.0,50.5941,50.6293,50.5326,50.6117,24900.0
2013-10-03 10:40:00,57.58,57.59,57.49,57.57,83000.0,50.6205,50.6293,50.5414,50.6117,83000.0
2013-10-03 10:50:00,57.57,57.62,57.53,57.57,13200.0,50.6117,50.6557,50.5766,50.6117,13200.0
2013-10-03 11:00:00,57.57,57.62,57.52,57.61,25500.0,50.6117,50.6557,50.5678,50.6469,25500.0
2013-10-03 11:10:00,57.62,57.62,57.53,57.56,29900.0,50.6557,50.6557,50.5766,50.6029,29900.0
2013-10-03 11:20:00,57.55,57.62,57.52,57.56,25900.0,50.5941,50.6557,50.5678,50.6029,25900.0
2013-10-03 11:30:00,57.53,57.59,57.52,57.58,35200.0,50.5766,50.6293,50.5678,50.6205,35200.0
2013-10-03 11:40:00,57.57,57.57,57.51,57.52,56100.0,50.6117,50.6117,50.559,50.5678,56100.0
2013-10-03 11:50:00,57.53,57.56,57.48,57.5,53000.0,50.5766,50.6029,50.5326,50.5502,53000.0
2013-10-03 12:00:00,57.5,57.57,57.45,57.57,50400.0,50.5502,50.6117,50.5062,50.6117,50400.0
2013-10-03 12:10:00,57.55,57.63,57.55,57.59,38800.0,50.5941,50.6645,50.5941,50.6293,38800.0
2013-10-03 12:20:00,57.6,57.65,57.55,57.65,23100.0,50.6381,50.6821,50.5941,50.6821,23100.0
2013-10-03 12:30:00,57.65,57.7,57.59,57.6,16000.0,50.6821,50.726,50.6293,50.6381,16000.0
2013-10-03 12:40:00,57.58,57.68,57.54,57.67,22300.0,50.6205,50.7084,50.5854,50.6996,22300.0
2013-10-03 12:50:00,57.66,57.66,57.56,57.6,16800.0,50.6909,50.6909,50.6029,50.6381,16800.0
2013-10-03 13:00:00,57.59,57.61,57.54,57.6,21300.0,50.6293,50.6469,50.5854,50.6381,21300.0
2013-10-03 13:10:00,57.6,57.62,57.54,57.57,24600.0,50.6381,50.6557,50.5854,50.6117,24600.0
2013-10-03 13:20:00,57.57,57.69,57.56,57.68,15100.0,50.6117,50.7172,50.6029,50.7084,15100.0
2013-10-03 13:30:00,57.69,57.72,57.64,57.64,38900.0,50.7172,50.7436,50.6733,50.6733,38900.0
2013-10-03 13:40:00,57.65,57.75,57.65,57.73,20600.0,50.6821,50.77,50.6821,50.7524,20600.0
2013-10-03 13:50:00,57.72,57.82,57.66,57.8,17600.0,50.7436,50.8315,50.6909,50.8139,17600.0
2013-10-03 14:00:00,57.79,57.8,57.72,57.76,34100.0,50.8051,50.8139,50.7436,50.7788,34100.0
2013-10-03 14:10:00,57.76,57.8,57.76,57.78,15800.0,50.7788,50.8139,50.7788,50.7964,15800.0
2013-10-03 14:20:00,57.77,57.79,57.65,57.78,52500.0,50.7876,50.8051,50.6821,50.7964,52500.0
2013-10-03 14:30:00,57.79,57.81,57.74,57.79,41600.0,50.8051,50.8227,50.7612,50.8051,41600.0
2013-10-03 14:40:00,57.79,57.87,57.78,57.85,17300.0,50.8051,50.8755,50.7964,50.8579,17300.0
2013-10-03 14:50:00,57.84,57.88,57.84,57.84,21700.0,50.8491,50.8843,50.8491,50.8491,21700.0
2013-10-03 15:00:00,57.83,57.86,57.76,57.8,28500.0,50.8403,50.8667,50.7788,50.8139,28500.0
2013-10-03 15:10:00,57.79,57.84,57.72,57.72,30800.0,50.8051,50.8491,50.7436,50.7436,30800.0
2013-10-03 15:20:00,57.73,57.78,57.71,57.75,114700.0,50.7524,50.7964,50.7348,50.77,114700.0
2013-10-03 15:30:00,57.76,57.78,57.7,57.78,47400.0,50.7788,50.7964,50.726,50.7964,47400.0
2013-10-03 15:40:00,57.77,57.83,57.74,57.82,95000.0,50.7876,50.8403,50.7612,50.8315,95000.0
2013-10-03 15:50:00,57.81,57.84,57.73,57.73,177400.0,50.8227,50.8491,50.7524,50.7524,177400.0
2013-10-04 09:30:00,57.66,57.81,57.54,57.58,84800.0,50.6909,50.8227,50.5854,50.6205,84800.0
2013-10-04 09:40:00,57.56,57.76,57.56,57.75,45000.0,50.6029,50.7788,50.6029,50.77,45000.0
2013-10-04 09:50:00,57.75,58.03,57.75,57.99,58800.0,50.77,51.0161,50.77,50.981,58800.0
2013-10-04 10:00:00,57.99,58.03,57.97,58.01,68300.0,50.981,51.0161,50.9634,50.9986,68300.0
2013-10-04 10:10:00,57.99,58.02,57.95,58.01,33900.0,50.981,51.0073,50.9458,50.9986,33900.0
2013-10-04 10:20:00,58.0,58.12,57.98,58.11,23500.0,50.9898,51.0953,50.9722,51.0865,23500.0
2013-10-04 10:30:00,58.11,58.21,58.11,58.16,34700.0,51.0865,51.1744,51.0865,51.1304,34700.0
2013-10-04 10:40:00,58.16,58.24,58.16,58.16,31200.0,51.1304,51.2008,51.1304,51.1304,31200.0
2013-10-04 10:50:00,58.18,58.18,57.99,58.0,15900.0,51.148,51.148,50.981,50.9898,15900.0
2013-10-04 11:00:00,58.0,58.08,58.0,58.03,35200.0,50.9898,51.0601,50.9898,51.0161,35200.0
2013-10-04 11:10:00,58.02,58.14,58.01,58.14,37500.0,51.0073,51.1128,50.9986,51.1128,37500.0
2013-10-04 11:20:00,58.13,58.15,58.08,58.1,29500.0,51.104,51.1216,51.0601,51.0777,29500.0
2013-10-04 11:30:00,58.1,58.18,58.09,58.17,23500.0,51.0777,51.148,51.0689,51.1392,23500.0
2013-10-04 11:40:00,58.17,58.19,58.14,58.17,19200.0,51.1392,51.1568,51.1128,51.1392,19200.0
2013-10-04 11:50:00,58.18,58.3,58.18,58.29,41800.0,51.148,51.2535,51.148,51.2447,41800.0
2013-10-04 12:00:00,58.28,58.41,58.28,58.41,62500.0,51.2359,51.3502,51.2359,51.3502,62500.0
2013-10-04 12:10:00,58.42,58.46,58.4,58.45,69600.0,51.359,51.3942,51.3414,51.3854,69600.0
2013-10-04 12:20:00,58.44,58.49,58.39,58.43,74100.0,51.3766,51.4205,51.3326,51.3678,74100.0
2013-10-04 12:30:00,58.42,58.44,58.4,58.44,29800.0,51.359,51.3766,51.3414,51.3766,29800.0
2013-10-04 12:40:00,58.44,58.5,58.44,58.48,17300.0,51.3766,51.4293,51.3766,51.4117,17300.0
2013-10-04 12:50:00,58.48,58.51,58.47,58.5,17700.0,51.4117,51.4381,51.403,51.4293,17700.0
2013-10-04 13:00:00,58.5,58.54,58.48,58.49,32200.0,51.4293,51.4645,51.4117,51.4205,32200.0
2013-10-04 13:10:00,58.5,58.51,58.46,58.46,23100.0,51.4293,51.4381,51.3942,51.3942,23100.0
2013-10-04 13:20:00,58.46,58.5,58.4,58.4,22800.0,51.3942,51.4293,51.3414,51.3414,22800.0
2013-10-04 13:30:00,58.4,58.43,58.4,58.4,93200.0,51.3414,51.3678,51.3414,51.3414,93200.0
2013-10-04 13:40:00,58.4,58.49,58.4,58.48,36700.0,51.3414,51.4205,51.3414,51.4117,36700.0
2013-10-04 13:50:00,58.48,58.51,58.48,58.5,47900.0,51.4117,51.4381,51.4117,51.4293,47900.0
2013-10-04 14:00:00,58.49,58.55,58.49,58.53,58100.0,51.4205,51.4733,51.4205,51.4557,58100.0
2013-10-04 14:10:00,58.53,58.58,58.53,58.58,22400.0,51.4557,51.4997,51.4557,51.4997,22400.0
2013-10-04 14:20:00,58.57,58.6,58.55,58.58,29700.0,51.4909,51.5172,51.4733,51.4997,29700.0
2013-10-04 14:30:00,58.58,58.59,58.52,58.52,28100.0,51.4997,51.5084,51.4469,51.4469,28100.0
2013-10-04 14:40:00,58.53,58.58,58.51,58.57,24300.0,51.4557,51.4997,51.4381,51.4909,24300.0
2013-10-04 14:50:00,58.57,58.63,58.56,58.63,43500.0,51.4909,51.5436,51.4821,51.5436,43500.0
2013-10-04 15:00:00,58.62,58.7,58.62,58.65,81600.0,51.5348,51.6052,51.5348,51.5612,81600.0
2013-10-04 15:10:00,58.65,58.79,58.65,58.75,86400.0,51.5612,51.6843,51.5612,51.6491,86400.0
2013-10-04 15:20:00,58.75,58.82,58.73,58.74,133400.0,51.6491,51.7106,51.6315,51.6403,133400.0
2013-10-04 15:30:00,58.74,58.77,58.64,58.69,112800.0,51.6403,51.6667,51.5524,51.5964,112800.0
2013-10-04 15:40:00,58.69,58.74,58.66,58.72,173700.0,51.5964,51.6403,51.57,51.6227,173700.0
2013-10-04 15:50:00,58.72,58.8,58.67,58.77,337100.0,51.6227,51.6931,51.5788,51.6667,337100.0
2013-10-07 09:30:00,58.36,58.36,57.9,58.0,200700.0,51.3062,51.3062,50.9018,50.9898,200700.0
2013-10-07 09:40:00,58.0,58.05,57.91,58.0,163500.0,50.9898,51.0337,50.9106,50.9898,163500.0
2013-10-07 09:50:00,58.0,58.07,57.95,58.01,56500.0,50.9898,51.0513,50.9458,50.9986,56500.0
2013-10-07 10:00:00,58.01,58.07,57.9,58.02,95300.0,50.9986,51.0513,50.9018,51.0073,95300.0
2013-10-07 10:10:00,58.0,58.1,57.97,58.05,32100.0,50.9898,51.0777,50.9634,51.0337,32100.0
2013-10-07 10:20:00,58.07,58.13,58.01,58.03,37600.0,51.0513,51.104,50.9986,51.0161,37600.0
2013-10-07 10:30:00,58.03,58.07,57.99,58.01,77500.0,51.0161,51.0513,50.981,50.9986,77500.0
2013-10-07 10:40:00,58.01,58.08,58.0,58.03,55600.0,50.9986,51.0601,50.9898,51.0161,55600.0
2013-10-07 10:50:00,58.03,58.06,58.02,58.05,30700.0,51.0161,51.0425,51.0073,51.0337,30700.0
2013-10-07 11:00:00,58.05,58.05,57.97,58.0,97800.0,51.0337,51.0337,50.9634,50.9898,97800.0
2013-10-07 11:10:00,57.98,58.03,57.8,57.8,42500.0,50.9722,51.0161,50.8139,50.8139,42500.0
2013-10-07 11:20:00,57.8,57.82,57.7,57.76,46500.0,50.8139,50.8315,50.726,50.7788,46500.0
2013-10-07 11:30:00,57.75,57.83,57.75,57.8,74600.0,50.77,50.8403,50.77,50.8139,74600.0
2013-10-07 11:40:00,57.8,57.87,57.76,57.87,46800.0,50.8139,50.8755,50.7788,50.8755,46800.0
2013-10-07 11:50:00,57.88,57.92,57.86,57.9,26400.0,50.8843,50.9194,50.8667,50.9018,26400.0
2013-10-07 12:00:00,57.89,57.9,57.78,57.79,29900.0,50.8931,50.9018,50.7964,50.8051,29900.0
2013-10-07 12:10:00,57.8,57.83,57.78,57.78,27700.0,50.8139,50.8403,50.7964,50.7964,27700.0
2013-10-07 12:20:00,57.79,57.81,57.73,57.74,24700.0,50.8051,50.8227,50.7524,50.7612,24700.0
2013-10-07 12:30:00,57.75,57.75,57.62,57.62,20900.0,50.77,50.77,50.6557,50.6557,20900.0
2013-10-07 12:40:00,57.62,57.66,57.56,57.57,38900.0,50.6557,50.6909,50.6029,50.6117,38900.0
2013-10-07 12:50:00,57.57,57.64,57.55,57.59,32400.0,50.6117,50.6733,50.5941,50.6293,32400.0
2013-10-07 13:00:00,57.59,57.67,57.59,57.63,24000.0,50.6293,50.6996,50.6293,50.6645,24000.0
2013-10-07 13:10:00,57.63,57.71,57.63,57.66,31500.0,50.6645,50.7348,50.6645,50.6909,31500.0
2013-10-07 13:20:00,57.66,57.67,57.63,57.64,25300.0,50.6909,50.6996,50.6645,50.6733,25300.0
2013-10-07 13:30:00,57.64,57.67,57.6,57.61,29200.0,50.6733,50.6996,50.6381,50.6469,29200.0
2013-10-07 13:40:00,57.61,57.67,57.61,57.66,29800.0,50.6469,50.6996,50.6469,50.6909,29800.0
2013-10-07 13:50:00,57.65,57.75,57.63,57.75,28100.0,50.6821,50.77,50.6645,50.77,28100.0
2013-10-07 14:00:00,57.75,57.85,57.75,57.82,49400.0,50.77,50.8579,50.77,50.8315,49400.0
2013-10-07 14:10:00,57.81,57.85,57.77,57.82,30100.0,50.8227,50.8579,50.7876,50.8315,30100.0
2013-10-07 14:20:00,57.82,57.83,57.76,57.83,32800.0,50.8315,50.8403,50.7788,50.8403,32800.0
2013-10-07 14:30:00,57.83,57.84,57.78,57.8,26000.0,50.8403,50.8491,50.7964,50.8139,26000.0
2013-10-07 14:40:00,57.8,57.81,57.7,57.73,43200.0,50.8139,50.8227,50.726,50.7524,43200.0
2013-10-07 14:50:00,57.72,57.81,57.66,57.75,122500.0,50.7436,50.8227,50.6909,50.77,122500.0
2013-10-07 15:00:00,57.77,57.77,57.63,57.64,45000.0,50.7876,50.7876,50.6645,50.6733,45000.0
2013-10-07 15:10:00,57.64,57.66,57.6,57.65,66300.0,50.6733,50.6909,50.6381,50.6821,66300.0
2013-10-07 15:20:00,57.64,57.65,57.55,57.6,83300.0,50.6733,50.6821,50.5941,50.6381,83300.0
2013-10-07 15:30:00,57.6,57.6,57.35,57.36,136100.0,50.6381,50.6381,50.4183,50.4271,136100.0
2013-10-07 15:40:00,57.36,57.38,57.29,57.32,176600.0,50.4271,50.4447,50.3656,50.3919,176600.0
2013-10-07 15:50:00,57.31,57.32,57.13,57.14,328800.0,50.3832,50.3919,50.2249,50.2337,328800.0
2013-10-08 09:30:00,57.0,57.1,56.83,57.01,87400.0,50.1106,50.1985,49.9612,50.1194,87400.0
2013-10-08 09:40:00,57.03,57.28,57.02,57.19,42100.0,50.137,50.3568,50.1282,50.2777,42100.0
2013-10-08 09:50:00,57.2,57.27,57.14,57.27,76700.0,50.2865,50.348,50.2337,50.348,76700.0
2013-10-08 10:00:00,57.25,57.26,57.07,57.18,50500.0,50.3304,50.3392,50.1722,50.2689,50500.0
2013-10-08 10:10:00,57.18,57.2,57.1,57.11,42300.0,50.2689,50.2865,50.1985,50.2073,42300.0
2013-10-08 10:20:00,57.11,57.12,56.99,57.1,64200.0,50.2073,50.2161,50.1018,50.1985,64200.0
2013-10-08 10:30:00,57.1,57.14,57.05,57.1,29300.0,50.1985,50.2337,50.1546,50.1985,29300.0
2013-10-08 10:40:00,57.13,57.17,56.94,56.98,98100.0,50.2249,50.2601,50.0579,50.093,98100.0
2013-10-08 10:50:00,56.98,57.05,56.94,56.98,53600.0,50.093,50.1546,50.0579,50.093,53600.0
2013-10-08 11:00:00,56.98,57.01,56.87,56.98,93900.0,50.093,50.1194,49.9963,50.093,93900.0
2013-10-08 11:10:00,56.98,57.01,56.96,56.98,28500.0,50.093,50.1194,50.0755,50.093,28500.0
2013-10-08 11:20:00,56.97,57.04,56.96,57.04,29000.0,50.0843,50.1458,50.0755,50.1458,29000.0
2013-10-08 11:30:00,57.03,57.03,56.84,56.85,62200.0,50.137,50.137,49.97,49.9788,62200.0
2013-10-08 11:40:00,56.84,56.89,56.76,56.79,31900.0,49.97,50.0139,49.8996,49.926,31900.0
2013-10-08 11:50:00,56.8,56.86,56.8,56.86,24100.0,49.9348,49.9875,49.9348,49.9875,24100.0
2013-10-08 12:00:00,56.86,56.87,56.76,56.78,41200.0,49.9875,49.9963,49.8996,49.9172,41200.0
2013-10-08 12:10:00,56.78,56.78,56.65,56.66,38400.0,49.9172,49.9172,49.8029,49.8117,38400.0
2013-10-08 12:20:00,56.68,56.69,56.59,56.62,40600.0,49.8293,49.8381,49.7502,49.7766,40600.0
2013-10-08 12:30:00,56.61,56.62,56.44,56.48,136300.0,49.7678,49.7766,49.6183,49.6535,136300.0
2013-10-08 12:40:00,56.48,56.5,56.4,56.49,87200.0,49.6535,49.6711,49.5831,49.6623,87200.0
2013-10-08 12:50:00,56.49,56.49,56.45,56.49,25100.0,49.6623,49.6623,49.6271,49.6623,25100.0
2013-10-08 13:00:00,56.49,56.49,56.4,56.43,36800.0,49.6623,49.6623,49.5831,49.6095,36800.0
2013-10-08 13:10:00,56.42,56.45,56.27,56.27,74100.0,49.6007,49.6271,49.4689,49.4689,74100.0
2013-10-08 13:20:00,56.27,56.49,56.27,56.46,56000.0,49.4689,49.6623,49.4689,49.6359,56000.0
2013-10-08 13:30:00,56.46,56.57,56.46,56.55,37100.0,49.6359,49.7326,49.6359,49.715,37100.0
2013-10-08 13:40:00,56.55,56.55,56.37,56.47,64400.0,49.715,49.715,49.5568,49.6447,64400.0
2013-10-08 13:50:00,56.45,56.58,56.45,56.52,50700.0,49.6271,49.7414,49.6271,49.6886,50700.0
2013-10-08 14:00:00,56.53,56.55,56.47,56.49,63200.0,49.6974,49.715,49.6447,49.6623,63200.0
2013-10-08 14:10:00,56.49,56.6,56.46,56.51,122200.0,49.6623,49.759,49.6359,49.6799,122200.0
2013-10-08 14:20:00,56.51,56.68,56.47,56.68,24700.0,49.6799,49.8293,49.6447,49.8293,24700.0
2013-10-08 14:30:00,56.66,56.76,56.63,56.76,33800.0,49.8117,49.8996,49.7853,49.8996,33800.0
2013-10-08 14:40:00,56.76,56.93,56.69,56.75,98000.0,49.8996,50.0491,49.8381,49.8908,98000.0
2013-10-08 14:50:00,56.74,56.8,56.67,56.8,39600.0,49.8821,49.9348,49.8205,49.9348,39600.0
2013-10-08 15:00:00,56.79,56.82,56.74,56.77,34600.0,49.926,49.9524,49.8821,49.9084,34600.0
2013-10-08 15:10:00,56.76,56.79,56.7,56.79,34700.0,49.8996,49.926,49.8469,49.926,34700.0
2013-10-08 15:20:00,56.79,56.91,56.78,56.86,32200.0,49.926,50.0315,49.9172,49.9875,32200.0
2013-10-08 15:30:00,56.88,56.93,56.69,56.73,49400.0,50.0051,50.0491,49.8381,49.8733,49400.0
2013-10-08 15:40:00,56.71,56.72,56.54,56.54,108000.0,49.8557,49.8645,49.7062,49.7062,108000.0
2013-10-08 15:50:00,56.54,56.58,56.34,56.35,322000.0,49.7062,49.7414,49.5304,49.5392,322000.0
2013-10-09 09:30:00,56.35,56.4,55.96,56.03,395800.0,49.5392,49.5831,49.1963,49.2579,395800.0
2013-10-09 09:40:00,56.04,56.18,55.97,56.08,375800.0,49.2667,49.3897,49.2051,49.3018,375800.0
2013-10-09 09:50:00,56.08,56.66,56.07,56.63,174400.0,49.3018,49.8117,49.293,49.7853,174400.0
2013-10-09 10:00:00,56.63,56.66,56.34,56.41,168800.0,49.7853,49.8117,49.5304,49.5919,168800.0
2013-10-09 10:10:00,56.41,56.42,56.28,56.38,67400.0,49.5919,49.6007,49.4776,49.5656,67400.0
2013-10-09 10:20:00,56.39,56.44,56.27,56.43,37600.0,49.5744,49.6183,49.4689,49.6095,37600.0
2013-10-09 10:30:00,56.42,56.5,56.35,56.48,67000.0,49.6007,49.6711,49.5392,49.6535,67000.0
2013-10-09 10:40:00,56.46,56.51,56.32,56.37,79500.0,49.6359,49.6799,49.5128,49.5568,79500.0
2013-10-09 10:50:00,56.38,56.41,56.27,56.29,41800.0,49.5656,49.5919,49.4689,49.4864,41800.0
2013-10-09 11:00:00,56.3,56.41,56.23,56.23,28000.0,49.4952,49.5919,49.4337,49.4337,28000.0
2013-10-09 11:10:00,56.24,56.28,56.17,56.18,22400.0,49.4425,49.4776,49.3809,49.3897,22400.0
2013-10-09 11:20:00,56.18,56.2,56.11,56.19,12000.0,49.3897,49.4073,49.3282,49.3985,12000.0
2013-10-09 11:30:00,56.13,56.23,56.11,56.11,19300.0,49.3458,49.4337,49.3282,49.3282,19300.0
2013-10-09 11:40:00,56.14,56.27,56.11,56.26,17600.0,49.3546,49.4689,49.3282,49.4601,17600.0
2013-10-09 11:50:00,56.26,56.26,56.2,56.2,11900.0,49.4601,49.4601,49.4073,49.4073,11900.0
2013-10-09 12:00:00,56.19,56.32,56.19,56.29,67600.0,49.3985,49.5128,49.3985,49.4864,67600.0
2013-10-09 12:10:00,56.29,56.32,56.24,56.26,88800.0,49.4864,49.5128,49.4425,49.4601,88800.0
2013-10-09 12:20:00,56.25,56.3,56.13,56.14,49900.0,49.4513,49.4952,49.3458,49.3546,49900.0
2013-10-09 12:30:00,56.12,56.27,56.12,56.24,18900.0,49.337,49.4689,49.337,49.4425,18900.0
2013-10-09 12:40:00,56.24,56.28,56.2,56.2,32000.0,49.4425,49.4776,49.4073,49.4073,32000.0
2013-10-09 12:50:00,56.2,56.26,56.17,56.21,60200.0,49.4073,49.4601,49.3809,49.4161,60200.0
2013-10-09 13:00:00,56.19,56.28,56.19,56.19,26600.0,49.3985,49.4776,49.3985,49.3985,26600.0
2013-10-09 13:10:00,56.2,56.31,56.19,56.29,83900.0,49.4073,49.504,49.3985,49.4864,83900.0
2013-10-09 13:20:00,56.29,56.41,56.27,56.4,50700.0,49.4864,49.5919,49.4689,49.5831,50700.0
2013-10-09 13:30:00,56.4,56.41,56.31,56.34,40700.0,49.5831,49.5919,49.504,49.5304,40700.0
2013-10-09 13:40:00,56.33,56.44,56.33,56.43,22100.0,49.5216,49.6183,49.5216,49.6095,22100.0
2013-10-09 13:50:00,56.44,56.57,56.43,56.51,26200.0,49.6183,49.7326,49.6095,49.6799,26200.0
2013-10-09 14:00:00,56.5,56.78,56.43,56.78,90800.0,49.6711,49.9172,49.6095,49.9172,90800.0
2013-10-09 14:10:00,56.78,56.78,56.48,56.49,37000.0,49.9172,49.9172,49.6535,49.6623,37000.0
2013-10-09 14:20:00,56.47,56.62,56.46,56.55,84100.0,49.6447,49.7766,49.6359,49.715,84100.0
2013-10-09 14:30:00,56.55,56.62,56.52,56.58,109500.0,49.715,49.7766,49.6886,49.7414,109500.0
2013-10-09 14:40:00,56.55,56.68,56.49,56.63,41000.0,49.715,49.8293,49.6623,49.7853,41000.0
2013-10-09 14:50:00,56.64,56.77,56.61,56.76,22300.0,49.7941,49.9084,49.7678,49.8996,22300.0
2013-10-09 15:00:00,56.75,56.76,56.59,56.69,35300.0,49.8908,49.8996,49.7502,49.8381,35300.0
2013-10-09 15:10:00,56.69,56.72,56.65,56.66,28700.0,49.8381,49.8645,49.8029,49.8117,28700.0
2013-10-09 15:20:00,56.67,56.72,56.64,56.71,49700.0,49.8205,49.8645,49.7941,49.8557,49700.0
2013-10-09 15:30:00,56.71,56.76,56.65,56.66,108600.0,49.8557,49.8996,49.8029,49.8117,108600.0
2013-10-09 15:40:00,56.66,56.68,56.45,56.52,165700.0,49.8117,49.8293,49.6271,49.6886,165700.0
2013-10-09 15:50:00,56.5,56.73,56.47,56.69,457100.0,49.6711,49.8733,49.6447,49.8381,457100.0
2013-10-10 09:30:00,57.1,57.35,57.04,57.13,47100.0,50.1985,50.4183,50.1458,50.2249,47100.0
2013-10-10 09:40:00,57.12,57.39,57.06,57.34,51400.0,50.2161,50.4535,50.1634,50.4095,51400.0
2013-10-10 09:50:00,57.32,57.39,57.21,57.29,105000.0,50.3919,50.4535,50.2952,50.3656,105000.0
2013-10-10 10:00:00,57.34,57.34,57.17,57.2,21400.0,50.4095,50.4095,50.2601,50.2865,21400.0
2013-10-10 10:10:00,57.19,57.22,57.14,57.19,48800.0,50.2777,50.304,50.2337,50.2777,48800.0
2013-10-10 10:20:00,57.2,57.21,57.1,57.12,188800.0,50.2865,50.2952,50.1985,50.2161,188800.0
2013-10-10 10:30:00,57.12,57.32,57.12,57.28,18500.0,50.2161,50.3919,50.2161,50.3568,18500.0
2013-10-10 10:40:00,57.3,57.48,57.3,57.48,77700.0,50.3744,50.5326,50.3744,50.5326,77700.0
2013-10-10 10:50:00,57.48,57.49,57.43,57.44,41000.0,50.5326,50.5414,50.4887,50.4974,41000.0
2013-10-10 11:00:00,57.44,57.48,57.36,57.36,37400.0,50.4974,50.5326,50.4271,50.4271,37400.0
2013-10-10 11:10:00,57.37,57.4,57.31,57.35,39000.0,50.4359,50.4623,50.3832,50.4183,39000.0
2013-10-10 11:20:00,57.35,57.52,57.35,57.51,17500.0,50.4183,50.5678,50.4183,50.559,17500.0
2013-10-10 11:30:00,57.51,57.6,57.47,57.54,118200.0,50.559,50.6381,50.5238,50.5854,118200.0
2013-10-10 11:40:00,57.55,57.59,57.52,57.56,33700.0,50.5941,50.6293,50.5678,50.6029,33700.0
2013-10-10 11:50:00,57.55,57.6,57.51,57.54,25300.0,50.5941,50.6381,50.559,50.5854,25300.0
2013-10-10 12:00:00,57.54,57.63,57.53,57.62,38700.0,50.5854,50.6645,50.5766,50.6557,38700.0
2013-10-10 12:10:00,57.62,57.63,57.55,57.59,23600.0,50.6557,50.6645,50.5941,50.6293,23600.0
2013-10-10 12:20:00,57.58,57.59,57.45,57.45,14700.0,50.6205,50.6293,50.5062,50.5062,14700.0
2013-10-10 12:30:00,57.46,57.52,57.44,57.44,35000.0,50.515,50.5678,50.4974,50.4974,35000.0
2013-10-10 12:40:00,57.45,57.48,57.44,57.44,23400.0,50.5062,50.5326,50.4974,50.4974,23400.0
2013-10-10 12:50:00,57.45,57.55,57.42,57.5,29300.0,50.5062,50.5941,50.4799,50.5502,29300.0
2013-10-10 13:00:00,57.5,57.57,57.49,57.52,21400.0,50.5502,50.6117,50.5414,50.5678,21400.0
2013-10-10 13:10:00,57.51,57.52,57.45,57.45,19900.0,50.559,50.5678,50.5062,50.5062,19900.0
2013-10-10 13:20:00,57.46,57.49,57.43,57.45,21500.0,50.515,50.5414,50.4887,50.5062,21500.0
2013-10-10 13:30:00,57.44,57.51,57.4,57.45,23800.0,50.4974,50.559,50.4623,50.5062,23800.0
2013-10-10 13:40:00,57.47,57.53,57.46,57.5,25400.0,50.5238,50.5766,50.515,50.5502,25400.0
2013-10-10 13:50:00,57.49,57.54,57.49,57.54,18700.0,50.5414,50.5854,50.5414,50.5854,18700.0
2013-10-10 14:00:00,57.53,57.53,57.41,57.47,29100.0,50.5766,50.5766,50.4711,50.5238,29100.0
2013-10-10 14:10:00,57.46,57.46,57.41,57.41,13800.0,50.515,50.515,50.4711,50.4711,13800.0
2013-10-10 14:20:00,57.41,57.44,57.4,57.41,19100.0,50.4711,50.4974,50.4623,50.4711,19100.0
2013-10-10 14:30:00,57.41,57.48,57.4,57.41,21400.0,50.4711,50.5326,50.4623,50.4711,21400.0
2013-10-10 14:40:00,57.42,57.53,57.42,57.51,26600.0,50.4799,50.5766,50.4799,50.559,26600.0
2013-10-10 14:50:00,57.5,57.5,57.41,57.43,30000.0,50.5502,50.5502,50.4711,50.4887,30000.0
2013-10-10 15:00:00,57.43,57.52,57.42,57.46,91700.0,50.4887,50.5678,50.4799,50.515,91700.0
2013-10-10 15:10:00,57.47,57.59,57.45,57.55,80000.0,50.5238,50.6293,50.5062,50.5941,80000.0
2013-10-10 15:20:00,57.56,57.56,57.48,57.5,67100.0,50.6029,50.6029,50.5326,50.5502,67100.0
2013-10-10 15:30:00,57.5,57.53,57.45,57.5,78200.0,50.5502,50.5766,50.5062,50.5502,78200.0
2013-10-10 15:40:00,57.5,57.54,57.47,57.51,171500.0,50.5502,50.5854,50.5238,50.559,171500.0
2013-10-10 15:50:00,57.51,57.54,57.47,57.52,373600.0,50.559,50.5854,50.5238,50.5678,373600.0
2013-10-11 09:30:00,57.4,57.42,57.15,57.24,136600.0,50.4623,50.4799,50.2425,50.3216,136600.0
2013-10-11 09:40:00,57.31,57.38,57.28,57.33,126700.0,50.3832,50.4447,50.3568,50.4007,126700.0
2013-10-11 09:50:00,57.33,57.52,57.3,57.52,128000.0,50.4007,50.5678,50.3744,50.5678,128000.0
2013-10-11 10:00:00,57.51,57.7,57.48,57.66,159100.0,50.559,50.726,50.5326,50.6909,159100.0
2013-10-11 10:10:00,57.64,57.91,57.63,57.91,93400.0,50.6733,50.9106,50.6645,50.9106,93400.0
2013-10-11 10:20:00,57.9,57.95,57.71,57.73,54800.0,50.9018,50.9458,50.7348,50.7524,54800.0
2013-10-11 10:30:00,57.73,57.73,57.65,57.7,29900.0,50.7524,50.7524,50.6821,50.726,29900.0
2013-10-11 10:40:00,57.7,57.71,57.6,57.62,11400.0,50.726,50.7348,50.6381,50.6557,11400.0
2013-10-11 10:50:00,57.62,57.64,57.54,57.56,419900.0,50.6557,50.6733,50.5854,50.6029,419900.0
2013-10-11 11:00:00,57.57,57.58,57.43,57.47,38300.0,50.6117,50.6205,50.4887,50.5238,38300.0
2013-10-11 11:10:00,57.47,57.51,57.45,57.47,21500.0,50.5238,50.559,50.5062,50.5238,21500.0
2013-10-11 11:20:00,57.47,57.5,57.44,57.44,80500.0,50.5238,50.5502,50.4974,50.4974,80500.0
2013-10-11 11:30:00,57.44,57.46,57.39,57.44,37300.0,50.4974,50.515,50.4535,50.4974,37300.0
2013-10-11 11:40:00,57.45,57.52,57.43,57.48,31100.0,50.5062,50.5678,50.4887,50.5326,31100.0
2013-10-11 11:50:00,57.48,57.5,57.45,57.48,36900.0,50.5326,50.5502,50.5062,50.5326,36900.0
2013-10-11 12:00:00,57.49,57.5,57.46,57.48,48000.0,50.5414,50.5502,50.515,50.5326,48000.0
2013-10-11 12:10:00,57.49,57.5,57.45,57.46,45400.0,50.5414,50.5502,50.5062,50.515,45400.0
2013-10-11 12:20:00,57.46,57.5,57.46,57.47,24000.0,50.515,50.5502,50.515,50.5238,24000.0
2013-10-11 12:30:00,57.47,57.5,57.46,57.5,11600.0,50.5238,50.5502,50.515,50.5502,11600.0
2013-10-11 12:40:00,57.5,57.5,57.48,57.48,11100.0,50.5502,50.5502,50.5326,50.5326,11100.0
2013-10-11 12:50:00,57.48,57.48,57.44,57.47,21600.0,50.5326,50.5326,50.4974,50.5238,21600.0
2013-10-11 13:00:00,57.47,57.48,57.45,57.48,22300.0,50.5238,50.5326,50.5062,50.5326,22300.0
2013-10-11 13:10:00,57.48,57.49,57.41,57.42,30000.0,50.5326,50.5414,50.4711,50.4799,30000.0
2013-10-11 13:20:00,57.4,57.45,57.36,57.43,79100.0,50.4623,50.5062,50.4271,50.4887,79100.0
2013-10-11 13:30:00,57.44,57.48,57.41,57.43,30800.0,50.4974,50.5326,50.4711,50.4887,30800.0
2013-10-11 13:40:00,57.43,57.45,57.4,57.41,25100.0,50.4887,50.5062,50.4623,50.4711,25100.0
2013-10-11 13:50:00,57.41,57.44,57.4,57.42,33700.0,50.4711,50.4974,50.4623,50.4799,33700.0
2013-10-11 14:00:00,57.43,57.63,57.42,57.63,24000.0,50.4887,50.6645,50.4799,50.6645,24000.0
2013-10-11 14:10:00,57.63,57.66,57.62,57.65,25800.0,50.6645,50.6909,50.6557,50.6821,25800.0
2013-10-11 14:20:00,57.66,57.68,57.62,57.67,25800.0,50.6909,50.7084,50.6557,50.6996,25800.0
2013-10-11 14:30:00,57.67,57.72,57.64,57.64,28800.0,50.6996,50.7436,50.6733,50.6733,28800.0
2013-10-11 14:40:00,57.65,57.7,57.65,57.69,28000.0,50.6821,50.726,50.6821,50.7172,28000.0
2013-10-11 14:50:00,57.69,57.72,57.69,57.72,16500.0,50.7172,50.7436,50.7172,50.7436,16500.0
2013-10-11 15:00:00,57.73,57.8,57.7,57.79,89800.0,50.7524,50.8139,50.726,50.8051,89800.0
2013-10-11 15:10:00,57.8,57.85,57.61,57.68,64100.0,50.8139,50.8579,50.6469,50.7084,64100.0
2013-10-11 15:20:00,57.68,57.84,57.67,57.84,37100.0,50.7084,50.8491,50.6996,50.8491,37100.0
2013-10-11 15:30:00,57.85,57.88,57.79,57.82,77600.0,50.8579,50.8843,50.8051,50.8315,77600.0
2013-10-11 15:40:00,57.81,57.88,57.74,57.75,84100.0,50.8227,50.8843,50.7612,50.77,84100.0
2013-10-11 15:50:00,57.75,57.85,57.7,57.83,133000.0,50.77,50.8579,50.726,50.8403,133000.0
2013-10-14 09:30:00,57.52,57.8,57.17,57.28,50200.0,50.5678,50.8139,50.2601,50.3568,50200.0
2013-10-14 09:40:00,57.26,57.32,57.19,57.21,36400.0,50.3392,50.3919,50.2777,50.2952,36400.0
2013-10-14 09:50:00,57.2,57.3,57.12,57.15,146000.0,50.2865,50.3744,50.2161,50.2425,146000.0
2013-10-14 10:00:00,57.15,57.15,56.95,56.98,62200.0,50.2425,50.2425,50.0667,50.093,62200.0
2013-10-14 10:10:00,56.98,56.98,56.88,56.91,39100.0,50.093,50.093,50.0051,50.0315,39100.0
2013-10-14 10:20:00,56.91,57.02,56.89,56.99,57400.0,50.0315,50.1282,50.0139,50.1018,57400.0
2013-10-14 10:30:00,57.0,57.05,56.99,57.02,44300.0,50.1106,50.1546,50.1018,50.1282,44300.0
2013-10-14 10:40:00,57.02,57.06,56.98,57.0,32600.0,50.1282,50.1634,50.093,50.1106,32600.0
2013-10-14 10:50:00,56.99,57.04,56.98,57.01,77700.0,50.1018,50.1458,50.093,50.1194,77700.0
2013-10-14 11:00:00,57.02,57.05,56.94,57.0,77300.0,50.1282,50.1546,50.0579,50.1106,77300.0
2013-10-14 11:10:00,57.0,57.0,56.93,56.97,85100.0,50.1106,50.1106,50.0491,50.0843,85100.0
2013-10-14 11:20:00,56.97,56.97,56.89,56.9,27100.0,50.0843,50.0843,50.0139,50.0227,27100.0
2013-10-14 11:30:00,56.9,56.96,56.88,56.92,39300.0,50.0227,50.0755,50.0051,50.0403,39300.0
2013-10-14 11:40:00,56.93,56.98,56.91,56.93,35000.0,50.0491,50.093,50.0315,50.0491,35000.0
2013-10-14 11:50:00,56.93,57.09,56.91,57.08,81400.0,50.0491,50.1897,50.0315,50.181,81400.0
2013-10-14 12:00:00,57.07,57.08,56.99,56.99,40400.0,50.1722,50.181,50.1018,50.1018,40400.0
2013-10-14 12:10:00,57.0,57.0,56.88,56.88,99900.0,50.1106,50.1106,50.0051,50.0051,99900.0
2013-10-14 12:20:00,56.88,56.89,56.77,56.77,61700.0,50.0051,50.0139,49.9084,49.9084,61700.0
2013-10-14 12:30:00,56.76,57.03,56.76,56.95,147600.0,49.8996,50.137,49.8996,50.0667,147600.0
2013-10-14 12:40:00,56.96,57.01,56.86,56.9,103600.0,50.0755,50.1194,49.9875,50.0227,103600.0
2013-10-14 12:50:00,56.92,56.94,56.86,56.88,61900.0,50.0403,50.0579,49.9875,50.0051,61900.0
2013-10-14 13:00:00,56.88,56.93,56.85,56.9,77400.0,50.0051,50.0491,49.9788,50.0227,77400.0
2013-10-14 13:10:00,56.9,56.99,56.9,56.98,63400.0,50.0227,50.1018,50.0227,50.093,63400.0
2013-10-14 13:20:00,56.98,57.0,56.9,56.9,32900.0,50.093,50.1106,50.0227,50.0227,32900.0
2013-10-14 13:30:00,56.91,56.92,56.84,56.86,50600.0,50.0315,50.0403,49.97,49.9875,50600.0
2013-10-14 13:40:00,56.87,56.94,56.86,56.92,83400.0,49.9963,50.0579,49.9875,50.0403,83400.0
2013-10-14 13:50:00,56.91,56.93,56.85,56.87,60100.0,50.0315,50.0491,49.9788,49.9963,60100.0
2013-10-14 14:00:00,56.87,57.01,56.87,56.99,82300.0,49.9963,50.1194,49.9963,50.1018,82300.0
2013-10-14 14:10:00,56.99,57.05,56.97,57.05,66900.0,50.1018,50.1546,50.0843,50.1546,66900.0
2013-10-14 14:20:00,57.06,57.09,56.98,57.0,75000.0,50.1634,50.1897,50.093,50.1106,75000.0
2013-10-14 14:30:00,57.0,57.03,56.99,57.0,99100.0,50.1106,50.137,50.1018,50.1106,99100.0
2013-10-14 14:40:00,57.0,57.01,56.85,56.92,64200.0,50.1106,50.1194,49.9788,50.0403,64200.0
2013-10-14 14:50:00,56.92,56.96,56.9,56.95,31100.0,50.0403,50.0755,50.0227,50.0667,31100.0
2013-10-14 15:00:00,56.95,57.1,56.95,57.09,65100.0,50.0667,50.1985,50.0667,50.1897,65100.0
2013-10-14 15:10:00,57.1,57.11,57.02,57.06,72800.0,50.1985,50.2073,50.1282,50.1634,72800.0
2013-10-14 15:20:00,57.05,57.06,57.01,57.03,60800.0,50.1546,50.1634,50.1194,50.137,60800.0
2013-10-14 15:30:00,57.03,57.1,56.99,57.02,86600.0,50.137,50.1985,50.1018,50.1282,86600.0
2013-10-14 15:40:00,57.02,57.09,56.99,57.02,122800.0,50.1282,50.1897,50.1018,50.1282,122800.0
2013-10-14 15:50:00,57.02,57.09,57.0,57.07,238300.0,50.1282,50.1897,50.1106,50.1722,238300.0
2013-10-15 09:30:00,57.03,57.15,56.8,56.84,41100.0,50.137,50.2425,49.9348,49.97,41100.0
2013-10-15 09:40:00,56.83,56.88,56.44,56.82,43300.0,49.9612,50.0051,49.6183,49.9524,43300.0
2013-10-15 09:50:00,56.84,56.92,56.62,56.85,40200.0,49.97,50.0403,49.7766,49.9788,40200.0
2013-10-15 10:00:00,56.85,56.99,56.75,56.96,52300.0,49.9788,50.1018,49.8908,50.0755,52300.0
2013-10-15 10:10:00,56.96,56.99,56.87,56.87,63600.0,50.0755,50.1018,49.9963,49.9963,63600.0
2013-10-15 10:20:00,56.87,57.06,56.87,57.02,22300.0,49.9963,50.1634,49.9963,50.1282,22300.0
2013-10-15 10:30:00,57.02,57.04,56.92,57.02,30100.0,50.1282,50.1458,50.0403,50.1282,30100.0
2013-10-15 10:40:00,57.01,57.03,56.95,57.01,35400.0,50.1194,50.137,50.0667,50.1194,35400.0
2013-10-15 10:50:00,57.01,57.05,56.95,57.0,33100.0,50.1194,50.1546,50.0667,50.1106,33100.0
2013-10-15 11:00:00,57.0,57.0,56.87,56.87,98000.0,50.1106,50.1106,49.9963,49.9963,98000.0
2013-10-15 11:10:00,56.87,57.15,56.87,57.14,59400.0,49.9963,50.2425,49.9963,50.2337,59400.0
2013-10-15 11:20:00,57.16,57.23,57.07,57.1,34800.0,50.2513,50.3128,50.1722,50.1985,34800.0
2013-10-15 11:30:00,57.1,57.1,56.94,57.03,19900.0,50.1985,50.1985,50.0579,50.137,19900.0
2013-10-15 11:40:00,57.03,57.03,56.94,56.95,16200.0,50.137,50.137,50.0579,50.0667,16200.0
2013-10-15 11:50:00,56.96,57.04,56.96,56.99,30600.0,50.0755,50.1458,50.0755,50.1018,30600.0
2013-10-15 12:00:00,57.0,57.11,56.98,57.11,27600.0,50.1106,50.2073,50.093,50.2073,27600.0
2013-10-15 12:10:00,57.1,57.2,56.99,57.03,46100.0,50.1985,50.2865,50.1018,50.137,46100.0
2013-10-15 12:20:00,57.03,57.1,57.02,57.04,13800.0,50.137,50.1985,50.1282,50.1458,13800.0
2013-10-15 12:30:00,57.04,57.1,57.0,57.04,16100.0,50.1458,50.1985,50.1106,50.1458,16100.0
2013-10-15 12:40:00,57.04,57.1,57.03,57.03,18600.0,50.1458,50.1985,50.137,50.137,18600.0
2013-10-15 12:50:00,57.04,57.05,57.0,57.03,32600.0,50.1458,50.1546,50.1106,50.137,32600.0
2013-10-15 13:00:00,57.03,57.03,56.96,57.0,30800.0,50.137,50.137,50.0755,50.1106,30800.0
2013-10-15 13:10:00,57.0,57.0,56.95,56.97,22000.0,50.1106,50.1106,50.0667,50.0843,22000.0
2013-10-15 13:20:00,56.99,56.99,56.9,56.91,23900.0,50.1018,50.1018,50.0227,50.0315,23900.0
2013-10-15 13:30:00,56.9,57.0,56.89,56.89,31200.0,50.0227,50.1106,50.0139,50.0139,31200.0
2013-10-15 13:40:00,56.89,56.99,56.88,56.99,28800.0,50.0139,50.1018,50.0051,50.1018,28800.0
2013-10-15 13:50:00,56.99,57.0,56.95,57.0,29000.0,50.1018,50.1106,50.0667,50.1106,29000.0
2013-10-15 14:00:00,57.0,57.01,56.96,56.99,58100.0,50.1106,50.1194,50.0755,50.1018,58100.0
2013-10-15 14:10:00,56.99,56.99,56.9,56.96,28500.0,50.1018,50.1018,50.0227,50.0755,28500.0
2013-10-15 14:20:00,56.97,56.99,56.86,56.91,88300.0,50.0843,50.1018,49.9875,50.0315,88300.0
2013-10-15 14:30:00,56.9,56.91,56.75,56.85,83800.0,50.0227,50.0315,49.8908,49.9788,83800.0
2013-10-15 14:40:00,56.86,56.88,56.75,56.81,70600.0,49.9875,50.0051,49.8908,49.9436,70600.0
2013-10-15 14:50:00,56.81,56.87,56.78,56.85,59600.0,49.9436,49.9963,49.9172,49.9788,59600.0
2013-10-15 15:00:00,56.85,57.0,56.76,56.99,70500.0,49.9788,50.1106,49.8996,50.1018,70500.0
2013-10-15 15:10:00,56.99,57.03,56.96,57.0,45100.0,50.1018,50.137,50.0755,50.1106,45100.0
2013-10-15 15:20:00,57.0,57.01,56.9,56.93,43900.0,50.1106,50.1194,50.0227,50.0491,43900.0
2013-10-15 15:30:00,56.93,56.94,56.8,56.83,101700.0,50.0491,50.0579,49.9348,49.9612,101700.0
2013-10-15 15:40:00,56.84,56.87,56.77,56.85,140900.0,49.97,49.9963,49.9084,49.9788,140900.0
2013-10-15 15:50:00,56.84,56.84,56.75,56.75,190000.0,49.97,49.97,49.8908,49.8908,190000.0
2013-10-16 09:30:00,57.19,57.47,57.04,57.19,40900.0,50.2777,50.5238,50.1458,50.2777,40900.0
2013-10-16 09:40:00,57.2,57.23,57.07,57.17,55900.0,50.2865,50.3128,50.1722,50.2601,55900.0
2013-10-16 09:50:00,57.21,57.66,57.18,57.64,103400.0,50.2952,50.6909,50.2689,50.6733,103400.0
2013-10-16 10:00:00,57.63,57.63,57.37,57.41,90900.0,50.6645,50.6645,50.4359,50.4711,90900.0
2013-10-16 10:10:00,57.44,57.52,57.42,57.44,64300.0,50.4974,50.5678,50.4799,50.4974,64300.0
2013-10-16 10:20:00,57.45,57.52,57.38,57.42,26000.0,50.5062,50.5678,50.4447,50.4799,26000.0
2013-10-16 10:30:00,57.42,57.42,57.24,57.41,48600.0,50.4799,50.4799,50.3216,50.4711,48600.0
2013-10-16 10:40:00,57.42,57.48,57.39,57.46,29400.0,50.4799,50.5326,50.4535,50.515,29400.0
2013-10-16 10:50:00,57.45,57.52,57.43,57.52,42800.0,50.5062,50.5678,50.4887,50.5678,42800.0
2013-10-16 11:00:00,57.51,57.55,57.47,57.49,41100.0,50.559,50.5941,50.5238,50.5414,41100.0
2013-10-16 11:10:00,57.48,57.54,57.48,57.49,28800.0,50.5326,50.5854,50.5326,50.5414,28800.0
2013-10-16 11:20:00,57.49,57.52,57.42,57.42,51200.0,50.5414,50.5678,50.4799,50.4799,51200.0
2013-10-16 11:30:00,57.44,57.47,57.38,57.41,51500.0,50.4974,50.5238,50.4447,50.4711,51500.0
2013-10-16 11:40:00,57.41,57.43,57.35,57.35,17900.0,50.4711,50.4887,50.4183,50.4183,17900.0
2013-10-16 11:50:00,57.35,57.38,57.27,57.29,18100.0,50.4183,50.4447,50.348,50.3656,18100.0
2013-10-16 12:00:00,57.29,57.29,57.16,57.22,271300.0,50.3656,50.3656,50.2513,50.304,271300.0
2013-10-16 12:10:00,57.23,57.26,57.19,57.22,36100.0,50.3128,50.3392,50.2777,50.304,36100.0
2013-10-16 12:20:00,57.23,57.24,57.06,57.06,33100.0,50.3128,50.3216,50.1634,50.1634,33100.0
2013-10-16 12:30:00,57.08,57.2,57.05,57.19,27100.0,50.181,50.2865,50.1546,50.2777,27100.0
2013-10-16 12:40:00,57.22,57.24,57.12,57.16,28100.0,50.304,50.3216,50.2161,50.2513,28100.0
2013-10-16 12:50:00,57.17,57.2,57.09,57.1,22200.0,50.2601,50.2865,50.1897,50.1985,22200.0
2013-10-16 13:00:00,57.1,57.16,57.1,57.14,20400.0,50.1985,50.2513,50.1985,50.2337,20400.0
2013-10-16 13:10:00,57.14,57.25,57.14,57.25,39900.0,50.2337,50.3304,50.2337,50.3304,39900.0
2013-10-16 13:20:00,57.25,57.38,57.21,57.37,33200.0,50.3304,50.4447,50.2952,50.4359,33200.0
2013-10-16 13:30:00,57.37,57.37,57.22,57.3,59100.0,50.4359,50.4359,50.304,50.3744,59100.0
2013-10-16 13:40:00,57.3,57.4,57.29,57.39,37200.0,50.3744,50.4623,50.3656,50.4535,37200.0
2013-10-16 13:50:00,57.41,57.48,57.41,57.45,25100.0,50.4711,50.5326,50.4711,50.5062,25100.0
2013-10-16 14:00:00,57.46,57.52,57.43,57.45,55000.0,50.515,50.5678,50.4887,50.5062,55000.0
2013-10-16 14:10:00,57.46,57.46,57.38,57.42,39200.0,50.515,50.515,50.4447,50.4799,39200.0
2013-10-16 14:20:00,57.42,57.46,57.38,57.38,40700.0,50.4799,50.515,50.4447,50.4447,40700.0
2013-10-16 14:30:00,57.37,57.43,57.35,57.38,30700.0,50.4359,50.4887,50.4183,50.4447,30700.0
2013-10-16 14:40:00,57.38,57.44,57.36,57.42,44000.0,50.4447,50.4974,50.4271,50.4799,44000.0
2013-10-16 14:50:00,57.43,57.43,57.35,57.39,55600.0,50.4887,50.4887,50.4183,50.4535,55600.0
2013-10-16 15:00:00,57.38,57.42,57.34,57.41,45800.0,50.4447,50.4799,50.4095,50.4711,45800.0
2013-10-16 15:10:00,57.42,57.48,57.41,57.45,31800.0,50.4799,50.5326,50.4711,50.5062,31800.0
2013-10-16 15:20:00,57.45,57.45,57.36,57.36,63000.0,50.5062,50.5062,50.4271,50.4271,63000.0
2013-10-16 15:30:00,57.35,57.4,57.32,57.33,61400.0,50.4183,50.4623,50.3919,50.4007,61400.0
2013-10-16 15:40:00,57.33,57.37,57.32,57.32,127700.0,50.4007,50.4359,50.3919,50.3919,127700.0
2013-10-16 15:50:00,57.32,57.48,57.32,57.38,176800.0,50.3919,50.5326,50.3919,50.4447,176800.0
2013-10-17 09:30:00,57.24,57.36,57.13,57.13,33900.0,50.3216,50.4271,50.2249,50.2249,33900.0
2013-10-17 09:40:00,57.13,57.31,57.12,57.25,22400.0,50.2249,50.3832,50.2161,50.3304,22400.0
2013-10-17 09:50:00,57.21,57.22,57.1,57.21,90500.0,50.2952,50.304,50.1985,50.2952,90500.0
2013-10-17 10:00:00,57.21,57.24,57.12,57.18,58100.0,50.2952,50.3216,50.2161,50.2689,58100.0
2013-10-17 10:10:00,57.18,57.41,57.15,57.41,91800.0,50.2689,50.4711,50.2425,50.4711,91800.0
2013-10-17 10:20:00,57.41,57.53,57.38,57.49,23700.0,50.4711,50.5766,50.4447,50.5414,23700.0
2013-10-17 10:30:00,57.48,57.59,57.48,57.57,32900.0,50.5326,50.6293,50.5326,50.6117,32900.0
2013-10-17 10:40:00,57.56,57.61,57.5,57.6,16700.0,50.6029,50.6469,50.5502,50.6381,16700.0
2013-10-17 10:50:00,57.58,57.68,57.56,57.65,26900.0,50.6205,50.7084,50.6029,50.6821,26900.0
2013-10-17 11:00:00,57.67,57.86,57.66,57.85,59600.0,50.6996,50.8667,50.6909,50.8579,59600.0
2013-10-17 11:10:00,57.86,57.94,57.86,57.91,37000.0,50.8667,50.937,50.8667,50.9106,37000.0
2013-10-17 11:20:00,57.91,58.01,57.9,57.96,54300.0,50.9106,50.9986,50.9018,50.9546,54300.0
2013-10-17 11:30:00,57.97,58.05,57.97,58.03,28500.0,50.9634,51.0337,50.9634,51.0161,28500.0
2013-10-17 11:40:00,58.03,58.17,58.03,58.14,30500.0,51.0161,51.1392,51.0161,51.1128,30500.0
2013-10-17 11:50:00,58.13,58.19,58.1,58.12,21500.0,51.104,51.1568,51.0777,51.0953,21500.0
2013-10-17 12:00:00,58.11,58.15,58.02,58.06,24800.0,51.0865,51.1216,51.0073,51.0425,24800.0
2013-10-17 12:10:00,58.05,58.13,58.04,58.11,20500.0,51.0337,51.104,51.0249,51.0865,20500.0
2013-10-17 12:20:00,58.11,58.13,58.1,58.1,16300.0,51.0865,51.104,51.0777,51.0777,16300.0
2013-10-17 12:30:00,58.1,58.23,58.1,58.18,60500.0,51.0777,51.192,51.0777,51.148,60500.0
2013-10-17 12:40:00,58.17,58.23,58.16,58.21,21000.0,51.1392,51.192,51.1304,51.1744,21000.0
2013-10-17 12:50:00,58.21,58.25,58.19,58.22,17400.0,51.1744,51.2095,51.1568,51.1832,17400.0
2013-10-17 13:00:00,58.22,58.26,58.21,58.26,91100.0,51.1832,51.2183,51.1744,51.2183,91100.0
2013-10-17 13:10:00,58.25,58.35,58.25,58.34,43400.0,51.2095,51.2975,51.2095,51.2887,43400.0
2013-10-17 13:20:00,58.35,58.37,58.29,58.34,26100.0,51.2975,51.315,51.2447,51.2887,26100.0
2013-10-17 13:30:00,58.35,58.37,58.31,58.32,18500.0,51.2975,51.315,51.2623,51.2711,18500.0
2013-10-17 13:40:00,58.32,58.34,58.28,58.28,22300.0,51.2711,51.2887,51.2359,51.2359,22300.0
2013-10-17 13:50:00,58.27,58.32,58.25,58.3,37300.0,51.2271,51.2711,51.2095,51.2535,37300.0
2013-10-17 14:00:00,58.3,58.36,58.29,58.31,37000.0,51.2535,51.3062,51.2447,51.2623,37000.0
2013-10-17 14:10:00,58.32,58.35,58.32,58.33,24900.0,51.2711,51.2975,51.2711,51.2799,24900.0
2013-10-17 14:20:00,58.33,58.4,58.32,58.36,24100.0,51.2799,51.3414,51.2711,51.3062,24100.0
2013-10-17 14:30:00,58.37,58.4,58.37,58.38,36600.0,51.315,51.3414,51.315,51.3238,36600.0
2013-10-17 14:40:00,58.38,58.41,58.37,58.39,42900.0,51.3238,51.3502,51.315,51.3326,42900.0
2013-10-17 14:50:00,58.38,58.41,58.33,58.36,109500.0,51.3238,51.3502,51.2799,51.3062,109500.0
2013-10-17 15:00:00,58.36,58.42,58.34,58.41,33400.0,51.3062,51.359,51.2887,51.3502,33400.0
2013-10-17 15:10:00,58.42,58.46,58.4,58.45,34200.0,51.359,51.3942,51.3414,51.3854,34200.0
2013-10-17 15:20:00,58.45,58.5,58.44,58.49,43900.0,51.3854,51.4293,51.3766,51.4205,43900.0
2013-10-17 15:30:00,58.49,58.67,58.47,58.66,166300.0,51.4205,51.5788,51.403,51.57,166300.0
2013-10-17 15:40:00,58.65,58.93,58.65,58.79,276600.0,51.5612,51.8074,51.5612,51.6843,276600.0
2013-10-17 15:50:00,58.8,58.85,58.73,58.81,335400.0,51.6931,51.737,51.6315,51.7019,335400.0
2013-10-18 09:30:00,59.13,59.13,58.0,58.32,297900.0,51.9832,51.9832,50.9898,51.2711,297900.0
2013-10-18 09:40:00,58.31,58.64,58.2,58.62,84600.0,51.2623,51.5524,51.1656,51.5348,84600.0
2013-10-18 09:50:00,58.61,58.65,58.53,58.54,54000.0,51.526,51.5612,51.4557,51.4645,54000.0
2013-10-18 10:00:00,58.52,58.61,58.37,58.43,42900.0,51.4469,51.526,51.315,51.3678,42900.0
2013-10-18 10:10:00,58.42,58.42,58.28,58.35,148400.0,51.359,51.359,51.2359,51.2975,148400.0
2013-10-18 10:20:00,58.34,58.35,58.23,58.23,72200.0,51.2887,51.2975,51.192,51.192,72200.0
2013-10-18 10:30:00,58.23,58.28,58.18,58.21,77300.0,51.192,51.2359,51.148,51.1744,77300.0
2013-10-18 10:40:00,58.21,58.27,58.11,58.16,92300.0,51.1744,51.2271,51.0865,51.1304,92300.0
2013-10-18 10:50:00,58.16,58.19,58.14,58.19,112300.0,51.1304,51.1568,51.1128,51.1568,112300.0
2013-10-18 11:00:00,58.19,58.2,58.02,58.02,20600.0,51.1568,51.1656,51.0073,51.0073,20600.0
2013-10-18 11:10:00,58.01,58.08,58.01,58.08,24400.0,50.9986,51.0601,50.9986,51.0601,24400.0
2013-10-18 11:20:00,58.08,58.12,57.98,58.1,126400.0,51.0601,51.0953,50.9722,51.0777,126400.0
2013-10-18 11:30:00,58.11,58.24,58.1,58.17,19300.0,51.0865,51.2008,51.0777,51.1392,19300.0
2013-10-18 11:40:00,58.16,58.22,58.16,58.22,13700.0,51.1304,51.1832,51.1304,51.1832,13700.0
2013-10-18 11:50:00,58.23,58.27,58.2,58.23,20200.0,51.192,51.2271,51.1656,51.192,20200.0
2013-10-18 12:00:00,58.23,58.24,58.19,58.23,37200.0,51.192,51.2008,51.1568,51.192,37200.0
2013-10-18 12:10:00,58.23,58.29,58.23,58.29,14900.0,51.192,51.2447,51.192,51.2447,14900.0
2013-10-18 12:20:00,58.27,58.27,58.2,58.21,10300.0,51.2271,51.2271,51.1656,51.1744,10300.0
2013-10-18 12:30:00,58.22,58.24,58.19,58.23,9400.0,51.1832,51.2008,51.1568,51.192,9400.0
2013-10-18 12:40:00,58.23,58.29,58.23,58.29,11700.0,51.192,51.2447,51.192,51.2447,11700.0
2013-10-18 12:50:00,58.3,58.31,58.2,58.23,11000.0,51.2535,51.2623,51.1656,51.192,11000.0
2013-10-18 13:00:00,58.23,58.3,58.23,58.27,21600.0,51.192,51.2535,51.192,51.2271,21600.0
2013-10-18 13:10:00,58.27,58.29,58.23,58.28,127500.0,51.2271,51.2447,51.192,51.2359,127500.0
2013-10-18 13:20:00,58.29,58.43,58.29,58.42,23700.0,51.2447,51.3678,51.2447,51.359,23700.0
2013-10-18 13:30:00,58.43,58.49,58.41,58.48,46800.0,51.3678,51.4205,51.3502,51.4117,46800.0
2013-10-18 13:40:00,58.47,58.59,58.47,58.55,23400.0,51.403,51.5084,51.403,51.4733,23400.0
2013-10-18 13:50:00,58.55,58.69,58.51,58.65,173100.0,51.4733,51.5964,51.4381,51.5612,173100.0
2013-10-18 14:00:00,58.66,58.76,58.63,58.69,34000.0,51.57,51.6579,51.5436,51.5964,34000.0
2013-10-18 14:10:00,58.69,58.73,58.67,58.7,73800.0,51.5964,51.6315,51.5788,51.6052,73800.0
2013-10-18 14:20:00,58.7,58.79,58.7,58.74,31700.0,51.6052,51.6843,51.6052,51.6403,31700.0
2013-10-18 14:30:00,58.72,58.85,58.72,58.83,26700.0,51.6227,51.737,51.6227,51.7194,26700.0
2013-10-18 14:40:00,58.83,58.92,58.83,58.9,42200.0,51.7194,51.7986,51.7194,51.781,42200.0
2013-10-18 14:50:00,58.9,58.93,58.9,58.91,45400.0,51.781,51.8074,51.781,51.7898,45400.0
2013-10-18 15:00:00,58.91,58.93,58.9,58.9,48300.0,51.7898,51.8074,51.781,51.781,48300.0
2013-10-18 15:10:00,58.91,58.97,58.83,58.84,63800.0,51.7898,51.8425,51.7194,51.7282,63800.0
2013-10-18 15:20:00,58.84,58.87,58.77,58.86,79200.0,51.7282,51.7546,51.6667,51.7458,79200.0
2013-10-18 15:30:00,58.85,58.87,58.8,58.82,54100.0,51.737,51.7546,51.6931,51.7106,54100.0
2013-10-18 15:40:00,58.81,58.86,58.8,58.82,94300.0,51.7019,51.7458,51.6931,51.7106,94300.0
2013-10-18 15:50:00,58.82,58.92,58.8,58.89,177500.0,51.7106,51.7986,51.6931,51.7722,177500.0
2013-10-21 09:30:00,58.88,59.04,58.8,58.89,41400.0,51.7634,51.9041,51.6931,51.7722,41400.0
2013-10-21 09:40:00,58.89,58.89,58.69,58.75,22100.0,51.7722,51.7722,51.5964,51.6491,22100.0
2013-10-21 09:50:00,58.75,58.81,58.58,58.8,14900.0,51.6491,51.7019,51.4997,51.6931,14900.0
2013-10-21 10:00:00,58.79,58.79,58.63,58.73,17500.0,51.6843,51.6843,51.5436,51.6315,17500.0
2013-10-21 10:10:00,58.73,58.75,58.59,58.63,13600.0,51.6315,51.6491,51.5084,51.5436,13600.0
2013-10-21 10:20:00,58.63,58.68,58.62,58.63,13800.0,51.5436,51.5876,51.5348,51.5436,13800.0
2013-10-21 10:30:00,58.64,58.64,58.55,58.56,10500.0,51.5524,51.5524,51.4733,51.4821,10500.0
2013-10-21 10:40:00,58.54,58.55,58.44,58.45,11400.0,51.4645,51.4733,51.3766,51.3854,11400.0
2013-10-21 10:50:00,58.47,58.52,58.39,58.48,21800.0,51.403,51.4469,51.3326,51.4117,21800.0
2013-10-21 11:00:00,58.49,58.5,58.43,58.43,7800.0,51.4205,51.4293,51.3678,51.3678,7800.0
2013-10-21 11:10:00,58.42,58.43,58.38,58.4,9300.0,51.359,51.3678,51.3238,51.3414,9300.0
2013-10-21 11:20:00,58.39,58.45,58.37,58.45,11700.0,51.3326,51.3854,51.315,51.3854,11700.0
2013-10-21 11:30:00,58.46,58.48,58.39,58.41,9700.0,51.3942,51.4117,51.3326,51.3502,9700.0
2013-10-21 11:40:00,58.41,58.52,58.41,58.49,24500.0,51.3502,51.4469,51.3502,51.4205,24500.0
2013-10-21 11:50:00,58.5,58.59,58.5,58.57,11900.0,51.4293,51.5084,51.4293,51.4909,11900.0
2013-10-21 12:00:00,58.56,58.59,58.53,58.59,10100.0,51.4821,51.5084,51.4557,51.5084,10100.0
2013-10-21 12:10:00,58.58,58.61,58.57,58.59,7800.0,51.4997,51.526,51.4909,51.5084,7800.0
2013-10-21 12:20:00,58.58,58.63,58.56,58.62,6900.0,51.4997,51.5436,51.4821,51.5348,6900.0
2013-10-21 12:30:00,58.63,58.63,58.56,58.58,7000.0,51.5436,51.5436,51.4821,51.4997,7000.0
2013-10-21 12:40:00,58.58,58.58,58.53,58.55,14200.0,51.4997,51.4997,51.4557,51.4733,14200.0
2013-10-21 12:50:00,58.55,58.58,58.54,58.58,6500.0,51.4733,51.4997,51.4645,51.4997,6500.0
2013-10-21 13:00:00,58.58,58.59,58.52,58.53,8900.0,51.4997,51.5084,51.4469,51.4557,8900.0
2013-10-21 13:10:00,58.52,58.58,58.52,58.58,8000.0,51.4469,51.4997,51.4469,51.4997,8000.0
2013-10-21 13:20:00,58.58,58.58,58.53,58.54,19200.0,51.4997,51.4997,51.4557,51.4645,19200.0
2013-10-21 13:30:00,58.54,58.59,58.54,58.57,9400.0,51.4645,51.5084,51.4645,51.4909,9400.0
2013-10-21 13:40:00,58.57,58.57,58.51,58.55,12500.0,51.4909,51.4909,51.4381,51.4733,12500.0
2013-10-21 13:50:00,58.55,58.57,58.51,58.53,10000.0,51.4733,51.4909,51.4381,51.4557,10000.0
2013-10-21 14:00:00,58.54,58.54,58.5,58.51,12500.0,51.4645,51.4645,51.4293,51.4381,12500.0
2013-10-21 14:10:00,58.51,58.55,58.5,58.53,16200.0,51.4381,51.4733,51.4293,51.4557,16200.0
2013-10-21 14:20:00,58.54,58.55,58.48,58.52,19300.0,51.4645,51.4733,51.4117,51.4469,19300.0
2013-10-21 14:30:00,58.52,58.54,58.51,58.51,14200.0,51.4469,51.4645,51.4381,51.4381,14200.0
2013-10-21 14:40:00,58.51,58.6,58.51,58.57,30700.0,51.4381,51.5172,51.4381,51.4909,30700.0
2013-10-21 14:50:00,58.57,58.63,58.57,58.61,29500.0,51.4909,51.5436,51.4909,51.526,29500.0
2013-10-21 15:00:00,58.62,58.68,58.6,58.67,21500.0,51.5348,51.5876,51.5172,51.5788,21500.0
2013-10-21 15:10:00,58.67,58.71,58.66,58.69,17500.0,51.5788,51.6139,51.57,51.5964,17500.0
2013-10-21 15:20:00,58.69,58.75,58.69,58.75,30500.0,51.5964,51.6491,51.5964,51.6491,30500.0
2013-10-21 15:30:00,58.75,58.8,58.73,58.78,49900.0,51.6491,51.6931,51.6315,51.6755,49900.0
2013-10-21 15:40:00,58.78,58.78,58.74,58.74,54300.0,51.6755,51.6755,51.6403,51.6403,54300.0
2013-10-21 15:50:00,58.75,58.92,58.74,58.91,190900.0,51.6491,51.7986,51.6403,51.7898,190900.0
2013-10-22 09:30:00,58.98,59.17,58.97,59.06,49200.0,51.8513,52.0183,51.8425,51.9216,49200.0
2013-10-22 09:40:00,59.03,59.24,59.01,59.06,30500.0,51.8953,52.0799,51.8777,51.9216,30500.0
2013-10-22 09:50:00,59.05,59.25,59.04,59.15,120500.0,51.9129,52.0887,51.9041,52.0008,120500.0
2013-10-22 10:00:00,59.14,59.49,59.14,59.47,76800.0,51.992,52.2997,51.992,52.2821,76800.0
2013-10-22 10:10:00,59.46,59.59,59.46,59.5,30100.0,52.2733,52.3876,52.2733,52.3085,30100.0
2013-10-22 10:20:00,59.53,59.55,59.43,59.46,16200.0,52.3348,52.3524,52.2469,52.2733,16200.0
2013-10-22 10:30:00,59.47,59.53,59.45,59.49,24700.0,52.2821,52.3348,52.2645,52.2997,24700.0
2013-10-22 10:40:00,59.49,59.5,59.37,59.39,27800.0,52.2997,52.3085,52.1942,52.2118,27800.0
2013-10-22 10:50:00,59.38,59.38,59.26,59.3,42400.0,52.203,52.203,52.0975,52.1326,42400.0
2013-10-22 11:00:00,59.3,59.38,59.3,59.37,27600.0,52.1326,52.203,52.1326,52.1942,27600.0
2013-10-22 11:10:00,59.37,59.4,59.29,59.34,20400.0,52.1942,52.2205,52.1238,52.1678,20400.0
2013-10-22 11:20:00,59.34,59.35,59.2,59.2,17900.0,52.1678,52.1766,52.0447,52.0447,17900.0
2013-10-22 11:30:00,59.19,59.41,59.15,59.37,25500.0,52.0359,52.2293,52.0008,52.1942,25500.0
2013-10-22 11:40:00,59.34,59.38,59.28,59.35,18800.0,52.1678,52.203,52.1151,52.1766,18800.0
2013-10-22 11:50:00,59.35,59.47,59.35,59.47,37200.0,52.1766,52.2821,52.1766,52.2821,37200.0
2013-10-22 12:00:00,59.46,59.47,59.32,59.32,16700.0,52.2733,52.2821,52.1502,52.1502,16700.0
2013-10-22 12:10:00,59.33,59.35,59.17,59.18,26900.0,52.159,52.1766,52.0183,52.0271,26900.0
2013-10-22 12:20:00,59.17,59.21,59.15,59.16,20900.0,52.0183,52.0535,52.0008,52.0096,20900.0
2013-10-22 12:30:00,59.16,59.16,59.0,59.0,30300.0,52.0096,52.0096,51.8689,51.8689,30300.0
2013-10-22 12:40:00,59.0,59.04,58.98,59.01,20600.0,51.8689,51.9041,51.8513,51.8777,20600.0
2013-10-22 12:50:00,59.01,59.01,58.96,58.99,12200.0,51.8777,51.8777,51.8337,51.8601,12200.0
2013-10-22 13:00:00,58.99,59.05,58.97,59.04,11000.0,51.8601,51.9129,51.8425,51.9041,11000.0
2013-10-22 13:10:00,59.03,59.05,59.0,59.01,17800.0,51.8953,51.9129,51.8689,51.8777,17800.0
2013-10-22 13:20:00,59.02,59.04,58.97,59.01,13300.0,51.8865,51.9041,51.8425,51.8777,13300.0
2013-10-22 13:30:00,59.0,59.07,58.99,59.07,11700.0,51.8689,51.9304,51.8601,51.9304,11700.0
2013-10-22 13:40:00,59.08,59.14,59.07,59.12,14000.0,51.9392,51.992,51.9304,51.9744,14000.0
2013-10-22 13:50:00,59.12,59.22,59.12,59.22,15300.0,51.9744,52.0623,51.9744,52.0623,15300.0
2013-10-22 14:00:00,59.22,59.26,59.19,59.21,23900.0,52.0623,52.0975,52.0359,52.0535,23900.0
2013-10-22 14:10:00,59.22,59.28,59.21,59.23,12500.0,52.0623,52.1151,52.0535,52.0711,12500.0
2013-10-22 14:20:00,59.23,59.23,59.18,59.19,17900.0,52.0711,52.0711,52.0271,52.0359,17900.0
2013-10-22 14:30:00,59.2,59.25,59.19,59.21,19600.0,52.0447,52.0887,52.0359,52.0535,19600.0
2013-10-22 14:40:00,59.21,59.3,59.15,59.3,29900.0,52.0535,52.1326,52.0008,52.1326,29900.0
2013-10-22 14:50:00,59.29,59.38,59.28,59.35,57300.0,52.1238,52.203,52.1151,52.1766,57300.0
2013-10-22 15:00:00,59.35,59.38,59.31,59.31,46600.0,52.1766,52.203,52.1414,52.1414,46600.0
2013-10-22 15:10:00,59.31,59.37,59.3,59.3,75800.0,52.1414,52.1942,52.1326,52.1326,75800.0
2013-10-22 15:20:00,59.3,59.32,59.26,59.3,37200.0,52.1326,52.1502,52.0975,52.1326,37200.0
2013-10-22 15:30:00,59.3,59.32,59.29,59.3,80000.0,52.1326,52.1502,52.1238,52.1326,80000.0
2013-10-22 15:40:00,59.3,59.38,59.3,59.33,202100.0,52.1326,52.203,52.1326,52.159,202100.0
2013-10-22 15:50:00,59.34,59.41,59.33,59.38,224900.0,52.1678,52.2293,52.159,52.203,224900.0
2013-10-23 09:30:00,59.38,59.43,59.16,59.21,52200.0,52.203,52.2469,52.0096,52.0535,52200.0
2013-10-23 09:40:00,59.22,59.26,58.96,59.0,84500.0,52.0623,52.0975,51.8337,51.8689,84500.0
2013-10-23 09:50:00,59.01,59.06,58.69,58.71,42900.0,51.8777,51.9216,51.5964,51.6139,42900.0
2013-10-23 10:00:00,58.73,58.73,58.57,58.69,55500.0,51.6315,51.6315,51.4909,51.5964,55500.0
2013-10-23 10:10:00,58.68,58.8,58.64,58.73,68600.0,51.5876,51.6931,51.5524,51.6315,68600.0
2013-10-23 10:20:00,58.74,58.77,58.64,58.67,71500.0,51.6403,51.6667,51.5524,51.5788,71500.0
2013-10-23 10:30:00,58.67,58.81,58.62,58.79,15100.0,51.5788,51.7019,51.5348,51.6843,15100.0
2013-10-23 10:40:00,58.78,58.82,58.63,58.63,16100.0,51.6755,51.7106,51.5436,51.5436,16100.0
2013-10-23 10:50:00,58.62,58.8,58.5,58.8,58000.0,51.5348,51.6931,51.4293,51.6931,58000.0
2013-10-23 11:00:00,58.81,58.98,58.78,58.87,196000.0,51.7019,51.8513,51.6755,51.7546,196000.0
2013-10-23 11:10:00,58.86,58.97,58.85,58.97,18800.0,51.7458,51.8425,51.737,51.8425,18800.0
2013-10-23 11:20:00,58.97,59.08,58.93,59.0,16300.0,51.8425,51.9392,51.8074,51.8689,16300.0
2013-10-23 11:30:00,59.01,59.1,59.01,59.03,34800.0,51.8777,51.9568,51.8777,51.8953,34800.0
2013-10-23 11:40:00,59.03,59.1,59.01,59.06,24200.0,51.8953,51.9568,51.8777,51.9216,24200.0
2013-10-23 11:50:00,59.07,59.08,58.99,59.01,17900.0,51.9304,51.9392,51.8601,51.8777,17900.0
2013-10-23 12:00:00,59.02,59.05,59.0,59.0,7500.0,51.8865,51.9129,51.8689,51.8689,7500.0
2013-10-23 12:10:00,58.99,59.01,58.95,58.95,10600.0,51.8601,51.8777,51.8249,51.8249,10600.0
2013-10-23 12:20:00,58.96,58.98,58.91,58.92,12700.0,51.8337,51.8513,51.7898,51.7986,12700.0
2013-10-23 12:30:00,58.91,58.95,58.89,58.92,28700.0,51.7898,51.8249,51.7722,51.7986,28700.0
2013-10-23 12:40:00,58.92,58.94,58.89,58.92,8900.0,51.7986,51.8161,51.7722,51.7986,8900.0
2013-10-23 12:50:00,58.92,58.98,58.91,58.98,18500.0,51.7986,51.8513,51.7898,51.8513,18500.0
2013-10-23 13:00:00,58.96,58.99,58.92,58.92,27000.0,51.8337,51.8601,51.7986,51.7986,27000.0
2013-10-23 13:10:00,58.92,59.04,58.92,59.04,22600.0,51.7986,51.9041,51.7986,51.9041,22600.0
2013-10-23 13:20:00,59.04,59.05,59.01,59.02,32600.0,51.9041,51.9129,51.8777,51.8865,32600.0
2013-10-23 13:30:00,59.01,59.02,58.93,58.93,18700.0,51.8777,51.8865,51.8074,51.8074,18700.0
2013-10-23 13:40:00,58.93,58.96,58.85,58.95,38000.0,51.8074,51.8337,51.737,51.8249,38000.0
2013-10-23 13:50:00,58.95,59.02,58.95,59.0,16000.0,51.8249,51.8865,51.8249,51.8689,16000.0
2013-10-23 14:00:00,59.0,59.02,58.99,59.01,23400.0,51.8689,51.8865,51.8601,51.8777,23400.0
2013-10-23 14:10:00,59.02,59.09,58.99,59.01,91500.0,51.8865,51.948,51.8601,51.8777,91500.0
2013-10-23 14:20:00,59.0,59.04,58.99,59.02,109200.0,51.8689,51.9041,51.8601,51.8865,109200.0
2013-10-23 14:30:00,59.02,59.05,58.94,58.98,28000.0,51.8865,51.9129,51.8161,51.8513,28000.0
2013-10-23 14:40:00,58.98,59.06,58.96,59.0,21000.0,51.8513,51.9216,51.8337,51.8689,21000.0
2013-10-23 14:50:00,59.0,59.04,58.97,59.03,32600.0,51.8689,51.9041,51.8425,51.8953,32600.0
2013-10-23 15:00:00,59.03,59.03,59.0,59.0,45900.0,51.8953,51.8953,51.8689,51.8689,45900.0
2013-10-23 15:10:00,59.01,59.03,58.96,58.96,29000.0,51.8777,51.8953,51.8337,51.8337,29000.0
2013-10-23 15:20:00,58.96,58.97,58.94,58.95,18300.0,51.8337,51.8425,51.8161,51.8249,18300.0
2013-10-23 15:30:00,58.95,58.97,58.92,58.92,33200.0,51.8249,51.8425,51.7986,51.7986,33200.0
2013-10-23 15:40:00,58.92,58.98,58.91,58.93,62900.0,51.7986,51.8513,51.7898,51.8074,62900.0
2013-10-23 15:50:00,58.93,58.98,58.88,58.98,129000.0,51.8074,51.8513,51.7634,51.8513,129000.0
2013-10-24 09:30:00,59.13,59.26,59.02,59.15,24000.0,51.9832,52.0975,51.8865,52.0008,24000.0
2013-10-24 09:40:00,59.15,59.16,59.04,59.07,4400.0,52.0008,52.0096,51.9041,51.9304,4400.0
2013-10-24 09:50:00,59.09,59.12,59.01,59.08,11600.0,51.948,51.9744,51.8777,51.9392,11600.0
2013-10-24 10:00:00,59.1,59.11,58.98,59.09,14400.0,51.9568,51.9656,51.8513,51.948,14400.0
2013-10-24 10:10:00,59.09,59.16,59.08,59.15,8900.0,51.948,52.0096,51.9392,52.0008,8900.0
2013-10-24 10:20:00,59.15,59.21,59.04,59.05,9400.0,52.0008,52.0535,51.9041,51.9129,9400.0
2013-10-24 10:30:00,59.07,59.07,58.94,59.01,6400.0,51.9304,51.9304,51.8161,51.8777,6400.0
2013-10-24 10:40:00,59.01,59.12,59.01,59.09,5900.0,51.8777,51.9744,51.8777,51.948,5900.0
2013-10-24 10:50:00,59.09,59.11,58.99,59.1,7100.0,51.948,51.9656,51.8601,51.9568,7100.0
2013-10-24 11:00:00,59.1,59.12,59.06,59.1,38500.0,51.9568,51.9744,51.9216,51.9568,38500.0
2013-10-24 11:10:00,59.11,59.29,59.08,59.26,21000.0,51.9656,52.1238,51.9392,52.0975,21000.0
2013-10-24 11:20:00,59.25,59.28,59.15,59.26,77200.0,52.0887,52.1151,52.0008,52.0975,77200.0
2013-10-24 11:30:00,59.29,59.29,59.16,59.23,16900.0,52.1238,52.1238,52.0096,52.0711,16900.0
2013-10-24 11:40:00,59.23,59.23,59.18,59.21,9200.0,52.0711,52.0711,52.0271,52.0535,9200.0
2013-10-24 11:50:00,59.22,59.32,59.22,59.28,14700.0,52.0623,52.1502,52.0623,52.1151,14700.0
2013-10-24 12:00:00,59.26,59.28,59.22,59.24,2600.0,52.0975,52.1151,52.0623,52.0799,2600.0
2013-10-24 12:10:00,59.27,59.32,59.19,59.2,12700.0,52.1063,52.1502,52.0359,52.0447,12700.0
2013-10-24 12:20:00,59.2,59.27,59.19,59.26,10400.0,52.0447,52.1063,52.0359,52.0975,10400.0
2013-10-24 12:30:00,59.26,59.29,59.23,59.26,8500.0,52.0975,52.1238,52.0711,52.0975,8500.0
2013-10-24 12:40:00,59.24,59.3,59.23,59.3,14100.0,52.0799,52.1326,52.0711,52.1326,14100.0
2013-10-24 12:50:00,59.31,59.39,59.26,59.37,32800.0,52.1414,52.2118,52.0975,52.1942,32800.0
2013-10-24 13:00:00,59.39,59.42,59.36,59.4,11100.0,52.2118,52.2381,52.1854,52.2205,11100.0
2013-10-24 13:10:00,59.39,59.44,59.36,59.38,11400.0,52.2118,52.2557,52.1854,52.203,11400.0
2013-10-24 13:20:00,59.38,59.44,59.38,59.4,4700.0,52.203,52.2557,52.203,52.2205,4700.0
2013-10-24 13:30:00,59.4,59.41,59.36,59.37,138300.0,52.2205,52.2293,52.1854,52.1942,138300.0
2013-10-24 13:40:00,59.36,59.43,59.36,59.42,12200.0,52.1854,52.2469,52.1854,52.2381,12200.0
2013-10-24 13:50:00,59.42,59.49,59.4,59.43,25000.0,52.2381,52.2997,52.2205,52.2469,25000.0
2013-10-24 14:00:00,59.44,59.44,59.38,59.41,133600.0,52.2557,52.2557,52.203,52.2293,133600.0
2013-10-24 14:10:00,59.41,59.49,59.41,59.46,12600.0,52.2293,52.2997,52.2293,52.2733,12600.0
2013-10-24 14:20:00,59.46,59.5,59.45,59.48,8000.0,52.2733,52.3085,52.2645,52.2909,8000.0
2013-10-24 14:30:00,59.46,59.5,59.44,59.5,10300.0,52.2733,52.3085,52.2557,52.3085,10300.0
2013-10-24 14:40:00,59.5,59.58,59.49,59.58,69300.0,52.3085,52.3788,52.2997,52.3788,69300.0
2013-10-24 14:50:00,59.58,59.67,59.57,59.66,26000.0,52.3788,52.4579,52.37,52.4491,26000.0
2013-10-24 15:00:00,59.66,59.66,59.62,59.64,25900.0,52.4491,52.4491,52.414,52.4315,25900.0
2013-10-24 15:10:00,59.64,59.78,59.63,59.76,199000.0,52.4315,52.5546,52.4227,52.537,199000.0
2013-10-24 15:20:00,59.76,59.84,59.76,59.83,82300.0,52.537,52.6074,52.537,52.5986,82300.0
2013-10-24 15:30:00,59.83,59.84,59.74,59.78,83900.0,52.5986,52.6074,52.5195,52.5546,83900.0
2013-10-24 15:40:00,59.79,59.81,59.75,59.76,130900.0,52.5634,52.581,52.5282,52.537,130900.0
2013-10-24 15:50:00,59.77,59.84,59.74,59.75,289900.0,52.5458,52.6074,52.5195,52.5282,289900.0
2013-10-25 09:30:00,59.74,59.87,59.47,59.59,36900.0,52.5195,52.6337,52.2821,52.3876,36900.0
2013-10-25 09:40:00,59.59,59.59,59.31,59.37,26600.0,52.3876,52.3876,52.1414,52.1942,26600.0
2013-10-25 09:50:00,59.33,59.41,59.27,59.31,28100.0,52.159,52.2293,52.1063,52.1414,28100.0
2013-10-25 10:00:00,59.35,59.44,59.29,59.41,42400.0,52.1766,52.2557,52.1238,52.2293,42400.0
2013-10-25 10:10:00,59.39,59.4,59.29,59.39,33100.0,52.2118,52.2205,52.1238,52.2118,33100.0
2013-10-25 10:20:00,59.39,59.4,59.34,59.35,26400.0,52.2118,52.2205,52.1678,52.1766,26400.0
2013-10-25 10:30:00,59.35,59.44,59.33,59.44,60600.0,52.1766,52.2557,52.159,52.2557,60600.0
2013-10-25 10:40:00,59.45,59.51,59.39,59.46,20300.0,52.2645,52.3173,52.2118,52.2733,20300.0
2013-10-25 10:50:00,59.44,59.51,59.4,59.51,17800.0,52.2557,52.3173,52.2205,52.3173,17800.0
2013-10-25 11:00:00,59.5,59.5,59.38,59.38,36400.0,52.3085,52.3085,52.203,52.203,36400.0
2013-10-25 11:10:00,59.38,59.48,59.38,59.43,61900.0,52.203,52.2909,52.203,52.2469,61900.0
2013-10-25 11:20:00,59.44,59.46,59.41,59.43,15800.0,52.2557,52.2733,52.2293,52.2469,15800.0
2013-10-25 11:30:00,59.44,59.52,59.42,59.43,17900.0,52.2557,52.326,52.2381,52.2469,17900.0
2013-10-25 11:40:00,59.43,59.5,59.41,59.49,20900.0,52.2469,52.3085,52.2293,52.2997,20900.0
2013-10-25 11:50:00,59.48,59.53,59.41,59.53,84500.0,52.2909,52.3348,52.2293,52.3348,84500.0
2013-10-25 12:00:00,59.53,59.53,59.43,59.46,20500.0,52.3348,52.3348,52.2469,52.2733,20500.0
2013-10-25 12:10:00,59.46,59.48,59.41,59.44,14200.0,52.2733,52.2909,52.2293,52.2557,14200.0
2013-10-25 12:20:00,59.43,59.51,59.42,59.5,11700.0,52.2469,52.3173,52.2381,52.3085,11700.0
2013-10-25 12:30:00,59.51,59.53,59.48,59.52,15300.0,52.3173,52.3348,52.2909,52.326,15300.0
2013-10-25 12:40:00,59.51,59.69,59.5,59.64,162200.0,52.3173,52.4755,52.3085,52.4315,162200.0
2013-10-25 12:50:00,59.64,59.64,59.57,59.58,11700.0,52.4315,52.4315,52.37,52.3788,11700.0
2013-10-25 13:00:00,59.58,59.61,59.51,59.51,12400.0,52.3788,52.4052,52.3173,52.3173,12400.0
2013-10-25 13:10:00,59.51,59.58,59.51,59.54,15100.0,52.3173,52.3788,52.3173,52.3436,15100.0
2013-10-25 13:20:00,59.53,59.55,59.48,59.51,12500.0,52.3348,52.3524,52.2909,52.3173,12500.0
2013-10-25 13:30:00,59.52,59.53,59.48,59.52,11100.0,52.326,52.3348,52.2909,52.326,11100.0
2013-10-25 13:40:00,59.52,59.56,59.51,59.52,11500.0,52.326,52.3612,52.3173,52.326,11500.0
2013-10-25 13:50:00,59.51,59.55,59.5,59.55,8100.0,52.3173,52.3524,52.3085,52.3524,8100.0
2013-10-25 14:00:00,59.56,59.57,59.48,59.56,26000.0,52.3612,52.37,52.2909,52.3612,26000.0
2013-10-25 14:10:00,59.55,59.56,59.46,59.51,54400.0,52.3524,52.3612,52.2733,52.3173,54400.0
2013-10-25 14:20:00,59.5,59.5,59.46,59.49,20600.0,52.3085,52.3085,52.2733,52.2997,20600.0
2013-10-25 14:30:00,59.49,59.5,59.42,59.47,327700.0,52.2997,52.3085,52.2381,52.2821,327700.0
2013-10-25 14:40:00,59.47,59.51,59.46,59.48,19800.0,52.2821,52.3173,52.2733,52.2909,19800.0
2013-10-25 14:50:00,59.48,59.53,59.48,59.53,7900.0,52.2909,52.3348,52.2909,52.3348,7900.0
2013-10-25 15:00:00,59.52,59.53,59.35,59.39,60000.0,52.326,52.3348,52.1766,52.2118,60000.0
2013-10-25 15:10:00,59.39,59.4,59.33,59.35,45500.0,52.2118,52.2205,52.159,52.1766,45500.0
2013-10-25 15:20:00,59.36,59.41,59.35,59.41,31900.0,52.1854,52.2293,52.1766,52.2293,31900.0
2013-10-25 15:30:00,59.4,59.5,59.4,59.44,67300.0,52.2205,52.3085,52.2205,52.2557,67300.0
2013-10-25 15:40:00,59.44,59.57,59.44,59.55,76000.0,52.2557,52.37,52.2557,52.3524,76000.0
2013-10-25 15:50:00,59.55,59.57,59.49,59.5,163400.0,52.3524,52.37,52.2997,52.3085,163400.0
2013-10-28 09:30:00,59.4,59.57,59.3,59.31,28600.0,52.2205,52.37,52.1326,52.1414,28600.0
2013-10-28 09:40:00,59.31,59.33,59.22,59.23,27500.0,52.1414,52.159,52.0623,52.0711,27500.0
2013-10-28 09:50:00,59.23,59.25,59.02,59.05,49100.0,52.0711,52.0887,51.8865,51.9129,49100.0
2013-10-28 10:00:00,59.03,59.18,58.97,59.1,40600.0,51.8953,52.0271,51.8425,51.9568,40600.0
2013-10-28 10:10:00,59.11,59.44,59.09,59.42,134300.0,51.9656,52.2557,51.948,52.2381,134300.0
2013-10-28 10:20:00,59.42,59.49,59.3,59.3,45600.0,52.2381,52.2997,52.1326,52.1326,45600.0
2013-10-28 10:30:00,59.29,59.36,59.23,59.36,19600.0,52.1238,52.1854,52.0711,52.1854,19600.0
2013-10-28 10:40:00,59.37,59.39,59.3,59.31,25500.0,52.1942,52.2118,52.1326,52.1414,25500.0
2013-10-28 10:50:00,59.29,59.34,59.25,59.34,58600.0,52.1238,52.1678,52.0887,52.1678,58600.0
2013-10-28 11:00:00,59.34,59.34,59.16,59.17,52100.0,52.1678,52.1678,52.0096,52.0183,52100.0
2013-10-28 11:10:00,59.16,59.29,59.16,59.24,13200.0,52.0096,52.1238,52.0096,52.0799,13200.0
2013-10-28 11:20:00,59.22,59.32,59.18,59.32,40000.0,52.0623,52.1502,52.0271,52.1502,40000.0
2013-10-28 11:30:00,59.33,59.43,59.31,59.43,30500.0,52.159,52.2469,52.1414,52.2469,30500.0
2013-10-28 11:40:00,59.41,59.42,59.32,59.42,14800.0,52.2293,52.2381,52.1502,52.2381,14800.0
2013-10-28 11:50:00,59.41,59.48,59.36,59.48,29300.0,52.2293,52.2909,52.1854,52.2909,29300.0
2013-10-28 12:00:00,59.48,59.49,59.43,59.44,10400.0,52.2909,52.2997,52.2469,52.2557,10400.0
2013-10-28 12:10:00,59.44,59.52,59.42,59.51,24800.0,52.2557,52.326,52.2381,52.3173,24800.0
2013-10-28 12:20:00,59.51,59.51,59.48,59.49,16500.0,52.3173,52.3173,52.2909,52.2997,16500.0
2013-10-28 12:30:00,59.5,59.52,59.47,59.5,16500.0,52.3085,52.326,52.2821,52.3085,16500.0
2013-10-28 12:40:00,59.5,59.51,59.46,59.51,12900.0,52.3085,52.3173,52.2733,52.3173,12900.0
2013-10-28 12:50:00,59.52,59.53,59.49,59.49,12800.0,52.326,52.3348,52.2997,52.2997,12800.0
2013-10-28 13:00:00,59.49,59.57,59.48,59.52,23400.0,52.2997,52.37,52.2909,52.326,23400.0
2013-10-28 13:10:00,59.52,59.54,59.39,59.43,28700.0,52.326,52.3436,52.2118,52.2469,28700.0
2013-10-28 13:20:00,59.44,59.45,59.35,59.37,24600.0,52.2557,52.2645,52.1766,52.1942,24600.0
2013-10-28 13:30:00,59.38,59.41,59.34,59.41,49400.0,52.203,52.2293,52.1678,52.2293,49400.0
2013-10-28 13:40:00,59.42,59.44,59.39,59.4,6300.0,52.2381,52.2557,52.2118,52.2205,6300.0
2013-10-28 13:50:00,59.4,59.43,59.35,59.36,16800.0,52.2205,52.2469,52.1766,52.1854,16800.0
2013-10-28 14:00:00,59.36,59.4,59.36,59.39,15500.0,52.1854,52.2205,52.1854,52.2118,15500.0
2013-10-28 14:10:00,59.38,59.39,59.34,59.35,14900.0,52.203,52.2118,52.1678,52.1766,14900.0
2013-10-28 14:20:00,59.35,59.35,59.23,59.25,37500.0,52.1766,52.1766,52.0711,52.0887,37500.0
2013-10-28 14:30:00,59.27,59.28,59.19,59.21,38500.0,52.1063,52.1151,52.0359,52.0535,38500.0
2013-10-28 14:40:00,59.21,59.21,59.14,59.14,37100.0,52.0535,52.0535,51.992,51.992,37100.0
2013-10-28 14:50:00,59.14,59.22,59.11,59.18,60600.0,51.992,52.0623,51.9656,52.0271,60600.0
2013-10-28 15:00:00,59.18,59.19,59.06,59.06,42000.0,52.0271,52.0359,51.9216,51.9216,42000.0
2013-10-28 15:10:00,59.05,59.12,59.05,59.12,63300.0,51.9129,51.9744,51.9129,51.9744,63300.0
2013-10-28 15:20:00,59.12,59.13,59.09,59.1,52300.0,51.9744,51.9832,51.948,51.9568,52300.0
2013-10-28 15:30:00,59.1,59.22,59.1,59.2,65300.0,51.9568,52.0623,51.9568,52.0447,65300.0
2013-10-28 15:40:00,59.2,59.22,59.1,59.17,101200.0,52.0447,52.0623,51.9568,52.0183,101200.0
2013-10-28 15:50:00,59.16,59.21,59.12,59.17,169300.0,52.0096,52.0535,51.9744,52.0183,169300.0
2013-10-29 09:30:00,59.46,59.71,59.24,59.47,35200.0,52.2733,52.4931,52.0799,52.2821,35200.0
2013-10-29 09:40:00,59.53,59.59,59.41,59.47,23000.0,52.3348,52.3876,52.2293,52.2821,23000.0
2013-10-29 09:50:00,59.5,59.59,59.41,59.41,16700.0,52.3085,52.3876,52.2293,52.2293,16700.0
2013-10-29 10:00:00,59.42,59.48,59.34,59.35,31000.0,52.2381,52.2909,52.1678,52.1766,31000.0
2013-10-29 10:10:00,59.36,59.37,59.28,59.33,24800.0,52.1854,52.1942,52.1151,52.159,24800.0
2013-10-29 10:20:00,59.33,59.35,59.26,59.29,20800.0,52.159,52.1766,52.0975,52.1238,20800.0
2013-10-29 10:30:00,59.34,59.37,59.28,59.29,33800.0,52.1678,52.1942,52.1151,52.1238,33800.0
2013-10-29 10:40:00,59.29,59.31,59.21,59.22,21800.0,52.1238,52.1414,52.0535,52.0623,21800.0
2013-10-29 10:50:00,59.22,59.29,59.19,59.19,34400.0,52.0623,52.1238,52.0359,52.0359,34400.0
2013-10-29 11:00:00,59.2,59.28,59.18,59.27,15100.0,52.0447,52.1151,52.0271,52.1063,15100.0
2013-10-29 11:10:00,59.29,59.29,59.24,59.26,30600.0,52.1238,52.1238,52.0799,52.0975,30600.0
2013-10-29 11:20:00,59.26,59.28,59.21,59.21,13600.0,52.0975,52.1151,52.0535,52.0535,13600.0
2013-10-29 11:30:00,59.22,59.24,59.2,59.22,58900.0,52.0623,52.0799,52.0447,52.0623,58900.0
2013-10-29 11:40:00,59.22,59.24,59.19,59.19,10500.0,52.0623,52.0799,52.0359,52.0359,10500.0
2013-10-29 11:50:00,59.19,59.23,59.18,59.21,14600.0,52.0359,52.0711,52.0271,52.0535,14600.0
2013-10-29 12:00:00,59.21,59.28,59.2,59.27,38900.0,52.0535,52.1151,52.0447,52.1063,38900.0
2013-10-29 12:10:00,59.27,59.27,59.21,59.22,14600.0,52.1063,52.1063,52.0535,52.0623,14600.0
2013-10-29 12:20:00,59.22,59.33,59.22,59.3,16100.0,52.0623,52.159,52.0623,52.1326,16100.0
2013-10-29 12:30:00,59.32,59.36,59.3,59.32,20500.0,52.1502,52.1854,52.1326,52.1502,20500.0
2013-10-29 12:40:00,59.33,59.33,59.28,59.32,16100.0,52.159,52.159,52.1151,52.1502,16100.0
2013-10-29 12:50:00,59.32,59.33,59.26,59.27,16900.0,52.1502,52.159,52.0975,52.1063,16900.0
2013-10-29 13:00:00,59.29,59.31,59.27,59.27,10200.0,52.1238,52.1414,52.1063,52.1063,10200.0
2013-10-29 13:10:00,59.27,59.27,59.23,59.24,9800.0,52.1063,52.1063,52.0711,52.0799,9800.0
2013-10-29 13:20:00,59.23,59.26,59.18,59.19,10100.0,52.0711,52.0975,52.0271,52.0359,10100.0
2013-10-29 13:30:00,59.19,59.26,59.19,59.23,12100.0,52.0359,52.0975,52.0359,52.0711,12100.0
2013-10-29 13:40:00,59.23,59.25,59.21,59.24,18600.0,52.0711,52.0887,52.0535,52.0799,18600.0
2013-10-29 13:50:00,59.25,59.25,59.17,59.19,27200.0,52.0887,52.0887,52.0183,52.0359,27200.0
2013-10-29 14:00:00,59.19,59.22,59.19,59.2,17200.0,52.0359,52.0623,52.0359,52.0447,17200.0
2013-10-29 14:10:00,59.2,59.21,59.17,59.2,114100.0,52.0447,52.0535,52.0183,52.0447,114100.0
2013-10-29 14:20:00,59.2,59.23,59.18,59.2,41900.0,52.0447,52.0711,52.0271,52.0447,41900.0
2013-10-29 14:30:00,59.2,59.26,59.2,59.26,43000.0,52.0447,52.0975,52.0447,52.0975,43000.0
2013-10-29 14:40:00,59.26,59.26,59.23,59.24,25400.0,52.0975,52.0975,52.0711,52.0799,25400.0
2013-10-29 14:50:00,59.25,59.29,59.19,59.28,197500.0,52.0887,52.1238,52.0359,52.1151,197500.0
2013-10-29 15:00:00,59.29,59.45,59.29,59.37,40300.0,52.1238,52.2645,52.1238,52.1942,40300.0
2013-10-29 15:10:00,59.36,59.45,59.36,59.44,17000.0,52.1854,52.2645,52.1854,52.2557,17000.0
2013-10-29 15:20:00,59.44,59.46,59.33,59.35,175600.0,52.2557,52.2733,52.159,52.1766,175600.0
2013-10-29 15:30:00,59.35,59.36,59.32,59.33,93200.0,52.1766,52.1854,52.1502,52.159,93200.0
2013-10-29 15:40:00,59.34,59.37,59.31,59.36,84200.0,52.1678,52.1942,52.1414,52.1854,84200.0
2013-10-29 15:50:00,59.37,59.37,59.29,59.36,217000.0,52.1942,52.1942,52.1238,52.1854,217000.0
2013-10-30 09:30:00,59.48,59.52,59.34,59.39,21800.0,52.2909,52.326,52.1678,52.2118,21800.0
2013-10-30 09:40:00,59.34,59.35,59.25,59.3,13300.0,52.1678,52.1766,52.0887,52.1326,13300.0
2013-10-30 09:50:00,59.3,59.36,59.2,59.25,23700.0,52.1326,52.1854,52.0447,52.0887,23700.0
2013-10-30 10:00:00,59.25,59.25,59.11,59.15,15600.0,52.0887,52.0887,51.9656,52.0008,15600.0
2013-10-30 10:10:00,59.15,59.18,59.07,59.07,19000.0,52.0008,52.0271,51.9304,51.9304,19000.0
2013-10-30 10:20:00,59.08,59.14,59.07,59.13,36800.0,51.9392,51.992,51.9304,51.9832,36800.0
2013-10-30 10:30:00,59.12,59.12,59.0,59.0,11400.0,51.9744,51.9744,51.8689,51.8689,11400.0
2013-10-30 10:40:00,59.02,59.1,58.99,59.0,39800.0,51.8865,51.9568,51.8601,51.8689,39800.0
2013-10-30 10:50:00,59.0,59.06,58.96,59.05,33300.0,51.8689,51.9216,51.8337,51.9129,33300.0
2013-10-30 11:00:00,59.05,59.08,58.98,58.99,44500.0,51.9129,51.9392,51.8513,51.8601,44500.0
2013-10-30 11:10:00,59.0,59.03,58.93,58.96,17300.0,51.8689,51.8953,51.8074,51.8337,17300.0
2013-10-30 11:20:00,58.97,58.98,58.9,58.94,11100.0,51.8425,51.8513,51.781,51.8161,11100.0
2013-10-30 11:30:00,58.92,58.96,58.87,58.92,13300.0,51.7986,51.8337,51.7546,51.7986,13300.0
2013-10-30 11:40:00,58.91,58.96,58.89,58.94,6700.0,51.7898,51.8337,51.7722,51.8161,6700.0
2013-10-30 11:50:00,58.94,58.94,58.89,58.91,6200.0,51.8161,51.8161,51.7722,51.7898,6200.0
2013-10-30 12:00:00,58.91,58.93,58.86,58.88,17000.0,51.7898,51.8074,51.7458,51.7634,17000.0
2013-10-30 12:10:00,58.89,58.96,58.88,58.9,50400.0,51.7722,51.8337,51.7634,51.781,50400.0
2013-10-30 12:20:00,58.9,58.94,58.86,58.86,48400.0,51.781,51.8161,51.7458,51.7458,48400.0
2013-10-30 12:30:00,58.86,58.89,58.85,58.85,20200.0,51.7458,51.7722,51.737,51.737,20200.0
2013-10-30 12:40:00,58.85,58.93,58.84,58.89,26800.0,51.737,51.8074,51.7282,51.7722,26800.0
2013-10-30 12:50:00,58.9,58.92,58.86,58.9,30800.0,51.781,51.7986,51.7458,51.781,30800.0
2013-10-30 13:00:00,58.9,58.91,58.83,58.85,36800.0,51.781,51.7898,51.7194,51.737,36800.0
2013-10-30 13:10:00,58.85,58.91,58.85,58.9,17000.0,51.737,51.7898,51.737,51.781,17000.0
2013-10-30 13:20:00,58.89,58.89,58.82,58.83,11300.0,51.7722,51.7722,51.7106,51.7194,11300.0
2013-10-30 13:30:00,58.83,58.84,58.76,58.78,15000.0,51.7194,51.7282,51.6579,51.6755,15000.0
2013-10-30 13:40:00,58.79,58.79,58.6,58.61,23500.0,51.6843,51.6843,51.5172,51.526,23500.0
2013-10-30 13:50:00,58.62,58.64,58.45,58.53,46600.0,51.5348,51.5524,51.3854,51.4557,46600.0
2013-10-30 14:00:00,58.55,58.75,58.43,58.47,134100.0,51.4733,51.6491,51.3678,51.403,134100.0
2013-10-30 14:10:00,58.48,58.56,58.22,58.25,68100.0,51.4117,51.4821,51.1832,51.2095,68100.0
2013-10-30 14:20:00,58.27,58.35,58.13,58.31,55600.0,51.2271,51.2975,51.104,51.2623,55600.0
2013-10-30 14:30:00,58.31,58.56,58.29,58.54,112800.0,51.2623,51.4821,51.2447,51.4645,112800.0
2013-10-30 14:40:00,58.54,58.59,58.46,58.53,45500.0,51.4645,51.5084,51.3942,51.4557,45500.0
2013-10-30 14:50:00,58.54,58.56,58.38,58.54,45400.0,51.4645,51.4821,51.3238,51.4645,45400.0
2013-10-30 15:00:00,58.54,58.6,58.48,58.52,47400.0,51.4645,51.5172,51.4117,51.4469,47400.0
2013-10-30 15:10:00,58.51,58.56,58.5,58.5,40500.0,51.4381,51.4821,51.4293,51.4293,40500.0
2013-10-30 15:20:00,58.51,58.56,58.43,58.47,125000.0,51.4381,51.4821,51.3678,51.403,125000.0
2013-10-30 15:30:00,58.48,58.58,58.48,58.58,86500.0,51.4117,51.4997,51.4117,51.4997,86500.0
2013-10-30 15:40:00,58.58,58.6,58.43,58.46,135800.0,51.4997,51.5172,51.3678,51.3942,135800.0
2013-10-30 15:50:00,58.46,58.58,58.42,58.56,190800.0,51.3942,51.4997,51.359,51.4821,190800.0
2013-10-31 09:30:00,58.5,58.79,58.31,58.43,89900.0,51.4293,51.6843,51.2623,51.3678,89900.0
2013-10-31 09:40:00,58.43,58.6,58.36,58.41,72300.0,51.3678,51.5172,51.3062,51.3502,72300.0
2013-10-31 09:50:00,58.37,58.41,58.11,58.26,111100.0,51.315,51.3502,51.0865,51.2183,111100.0
2013-10-31 10:00:00,58.26,58.31,58.05,58.06,123900.0,51.2183,51.2623,51.0337,51.0425,123900.0
2013-10-31 10:10:00,58.06,58.16,57.99,58.11,71200.0,51.0425,51.1304,50.981,51.0865,71200.0
2013-10-31 10:20:00,58.11,58.11,57.98,57.98,60700.0,51.0865,51.0865,50.9722,50.9722,60700.0
2013-10-31 10:30:00,57.99,58.02,57.8,57.8,130400.0,50.981,51.0073,50.8139,50.8139,130400.0
2013-10-31 10:40:00,57.8,57.97,57.8,57.88,37300.0,50.8139,50.9634,50.8139,50.8843,37300.0
2013-10-31 10:50:00,57.88,58.02,57.87,58.0,76500.0,50.8843,51.0073,50.8755,50.9898,76500.0
2013-10-31 11:00:00,58.0,58.01,57.94,57.97,63300.0,50.9898,50.9986,50.937,50.9634,63300.0
2013-10-31 11:10:00,57.98,58.0,57.95,57.95,52500.0,50.9722,50.9898,50.9458,50.9458,52500.0
2013-10-31 11:20:00,57.95,57.95,57.9,57.92,29900.0,50.9458,50.9458,50.9018,50.9194,29900.0
2013-10-31 11:30:00,57.93,57.96,57.91,57.92,28600.0,50.9282,50.9546,50.9106,50.9194,28600.0
2013-10-31 11:40:00,57.92,57.92,57.81,57.84,26500.0,50.9194,50.9194,50.8227,50.8491,26500.0
2013-10-31 11:50:00,57.85,57.87,57.83,57.85,23100.0,50.8579,50.8755,50.8403,50.8579,23100.0
2013-10-31 12:00:00,57.84,57.85,57.7,57.72,44000.0,50.8491,50.8579,50.726,50.7436,44000.0
2013-10-31 12:10:00,57.72,57.79,57.71,57.76,39400.0,50.7436,50.8051,50.7348,50.7788,39400.0
2013-10-31 12:20:00,57.77,57.79,57.76,57.76,22100.0,50.7876,50.8051,50.7788,50.7788,22100.0
2013-10-31 12:30:00,57.76,57.81,57.72,57.8,29300.0,50.7788,50.8227,50.7436,50.8139,29300.0
2013-10-31 12:40:00,57.81,57.88,57.81,57.87,18000.0,50.8227,50.8843,50.8227,50.8755,18000.0
2013-10-31 12:50:00,57.87,57.89,57.86,57.89,14700.0,50.8755,50.8931,50.8667,50.8931,14700.0
2013-10-31 13:00:00,57.89,57.89,57.84,57.86,23200.0,50.8931,50.8931,50.8491,50.8667,23200.0
2013-10-31 13:10:00,57.86,58.0,57.85,58.0,106900.0,50.8667,50.9898,50.8579,50.9898,106900.0
2013-10-31 13:20:00,57.99,58.0,57.96,57.98,29800.0,50.981,50.9898,50.9546,50.9722,29800.0
2013-10-31 13:30:00,57.98,58.02,57.97,58.0,24400.0,50.9722,51.0073,50.9634,50.9898,24400.0
2013-10-31 13:40:00,58.0,58.05,57.98,57.98,127100.0,50.9898,51.0337,50.9722,50.9722,127100.0
2013-10-31 13:50:00,57.99,58.01,57.93,57.99,34000.0,50.981,50.9986,50.9282,50.981,34000.0
2013-10-31 14:00:00,58.0,58.01,57.98,58.0,34000.0,50.9898,50.9986,50.9722,50.9898,34000.0
2013-10-31 14:10:00,58.0,58.12,58.0,58.07,75700.0,50.9898,51.0953,50.9898,51.0513,75700.0
2013-10-31 14:20:00,58.06,58.07,58.02,58.02,29200.0,51.0425,51.0513,51.0073,51.0073,29200.0
2013-10-31 14:30:00,58.02,58.02,57.98,58.0,32900.0,51.0073,51.0073,50.9722,50.9898,32900.0
2013-10-31 14:40:00,58.0,58.01,57.99,58.0,44600.0,50.9898,50.9986,50.981,50.9898,44600.0
2013-10-31 14:50:00,58.0,58.01,57.91,57.91,68400.0,50.9898,50.9986,50.9106,50.9106,68400.0
2013-10-31 15:00:00,57.91,57.93,57.89,57.92,44900.0,50.9106,50.9282,50.8931,50.9194,44900.0
2013-10-31 15:10:00,57.93,58.01,57.92,57.98,54400.0,50.9282,50.9986,50.9194,50.9722,54400.0
2013-10-31 15:20:00,57.98,58.01,57.89,57.89,71900.0,50.9722,50.9986,50.8931,50.8931,71900.0
2013-10-31 15:30:00,57.88,57.91,57.86,57.91,67900.0,50.8843,50.9106,50.8667,50.9106,67900.0
2013-10-31 15:40:00,57.91,58.0,57.86,57.88,216300.0,50.9106,50.9898,50.8667,50.8843,216300.0
2013-10-31 15:50:00,57.89,57.91,57.73,57.78,309800.0,50.8931,50.9106,50.7524,50.7964,309800.0
2013-11-01 09:30:00,57.83,58.11,57.83,58.01,69800.0,50.8403,51.0865,50.8403,50.9986,69800.0
2013-11-01 09:40:00,58.0,58.06,57.97,58.02,77600.0,50.9898,51.0425,50.9634,51.0073,77600.0
2013-11-01 09:50:00,58.02,58.08,57.97,58.01,93200.0,51.0073,51.0601,50.9634,50.9986,93200.0
2013-11-01 10:00:00,57.99,58.14,57.97,58.13,89900.0,50.981,51.1128,50.9634,51.104,89900.0
2013-11-01 10:10:00,58.1,58.11,57.91,58.0,65600.0,51.0777,51.0865,50.9106,50.9898,65600.0
2013-11-01 10:20:00,57.99,58.02,57.89,57.92,69500.0,50.981,51.0073,50.8931,50.9194,69500.0
2013-11-01 10:30:00,57.92,57.98,57.85,57.91,50600.0,50.9194,50.9722,50.8579,50.9106,50600.0
2013-11-01 10:40:00,57.91,57.99,57.87,57.92,71200.0,50.9106,50.981,50.8755,50.9194,71200.0
2013-11-01 10:50:00,57.92,57.95,57.84,57.91,113500.0,50.9194,50.9458,50.8491,50.9106,113500.0
2013-11-01 11:00:00,57.92,57.93,57.82,57.84,27500.0,50.9194,50.9282,50.8315,50.8491,27500.0
2013-11-01 11:10:00,57.83,57.83,57.5,57.56,47500.0,50.8403,50.8403,50.5502,50.6029,47500.0
2013-11-01 11:20:00,57.57,57.76,57.57,57.73,55700.0,50.6117,50.7788,50.6117,50.7524,55700.0
2013-11-01 11:30:00,57.72,57.78,57.7,57.75,33900.0,50.7436,50.7964,50.726,50.77,33900.0
2013-11-01 11:40:00,57.76,57.82,57.73,57.8,24700.0,50.7788,50.8315,50.7524,50.8139,24700.0
2013-11-01 11:50:00,57.81,57.82,57.66,57.66,24900.0,50.8227,50.8315,50.6909,50.6909,24900.0
2013-11-01 12:00:00,57.64,57.75,57.64,57.74,15900.0,50.6733,50.77,50.6733,50.7612,15900.0
2013-11-01 12:10:00,57.74,57.82,57.74,57.77,16800.0,50.7612,50.8315,50.7612,50.7876,16800.0
2013-11-01 12:20:00,57.76,57.85,57.76,57.85,27900.0,50.7788,50.8579,50.7788,50.8579,27900.0
2013-11-01 12:30:00,57.85,58.04,57.84,57.93,61600.0,50.8579,51.0249,50.8491,50.9282,61600.0
2013-11-01 12:40:00,57.92,57.96,57.89,57.89,27800.0,50.9194,50.9546,50.8931,50.8931,27800.0
2013-11-01 12:50:00,57.89,57.93,57.89,57.93,14600.0,50.8931,50.9282,50.8931,50.9282,14600.0
2013-11-01 13:00:00,57.93,57.93,57.87,57.89,19600.0,50.9282,50.9282,50.8755,50.8931,19600.0
2013-11-01 13:10:00,57.9,57.91,57.86,57.86,48800.0,50.9018,50.9106,50.8667,50.8667,48800.0
2013-11-01 13:20:00,57.86,57.9,57.85,57.89,29900.0,50.8667,50.9018,50.8579,50.8931,29900.0
2013-11-01 13:30:00,57.89,57.91,57.84,57.89,25700.0,50.8931,50.9106,50.8491,50.8931,25700.0
2013-11-01 13:40:00,57.89,57.97,57.89,57.97,17100.0,50.8931,50.9634,50.8931,50.9634,17100.0
2013-11-01 13:50:00,57.99,58.0,57.91,57.91,22300.0,50.981,50.9898,50.9106,50.9106,22300.0
2013-11-01 14:00:00,57.92,57.96,57.88,57.9,28500.0,50.9194,50.9546,50.8843,50.9018,28500.0
2013-11-01 14:10:00,57.9,57.9,57.89,57.9,17900.0,50.9018,50.9018,50.8931,50.9018,17900.0
2013-11-01 14:20:00,57.9,58.02,57.89,57.97,32400.0,50.9018,51.0073,50.8931,50.9634,32400.0
2013-11-01 14:30:00,57.97,57.98,57.92,57.93,30500.0,50.9634,50.9722,50.9194,50.9282,30500.0
2013-11-01 14:40:00,57.93,57.98,57.93,57.95,39400.0,50.9282,50.9722,50.9282,50.9458,39400.0
2013-11-01 14:50:00,57.94,57.97,57.91,57.91,44500.0,50.937,50.9634,50.9106,50.9106,44500.0
2013-11-01 15:00:00,57.91,57.91,57.86,57.86,36600.0,50.9106,50.9106,50.8667,50.8667,36600.0
2013-11-01 15:10:00,57.87,57.88,57.84,57.86,59100.0,50.8755,50.8843,50.8491,50.8667,59100.0
2013-11-01 15:20:00,57.86,57.86,57.8,57.83,51800.0,50.8667,50.8667,50.8139,50.8403,51800.0
2013-11-01 15:30:00,57.83,57.86,57.82,57.83,63000.0,50.8403,50.8667,50.8315,50.8403,63000.0
2013-11-01 15:40:00,57.83,57.86,57.78,57.8,133700.0,50.8403,50.8667,50.7964,50.8139,133700.0
2013-11-01 15:50:00,57.79,57.8,57.73,57.78,163500.0,50.8051,50.8139,50.7524,50.7964,163500.0
2013-11-04 09:30:00,57.99,58.22,57.94,58.14,52300.0,50.981,51.1832,50.937,51.1128,52300.0
2013-11-04 09:40:00,58.14,58.23,57.87,57.96,41400.0,51.1128,51.192,50.8755,50.9546,41400.0
2013-11-04 09:50:00,57.93,58.0,57.91,57.93,24500.0,50.9282,50.9898,50.9106,50.9282,24500.0
2013-11-04 10:00:00,57.93,57.95,57.83,57.85,22000.0,50.9282,50.9458,50.8403,50.8579,22000.0
2013-11-04 10:10:00,57.86,57.87,57.82,57.85,31800.0,50.8667,50.8755,50.8315,50.8579,31800.0
2013-11-04 10:20:00,57.84,57.86,57.84,57.86,23600.0,50.8491,50.8667,50.8491,50.8667,23600.0
2013-11-04 10:30:00,57.85,57.93,57.83,57.91,84400.0,50.8579,50.9282,50.8403,50.9106,84400.0
2013-11-04 10:40:00,57.9,57.94,57.89,57.91,44800.0,50.9018,50.937,50.8931,50.9106,44800.0
2013-11-04 10:50:00,57.9,57.91,57.87,57.87,33300.0,50.9018,50.9106,50.8755,50.8755,33300.0
2013-11-04 11:00:00,57.85,57.89,57.76,57.76,58000.0,50.8579,50.8931,50.7788,50.7788,58000.0
2013-11-04 11:10:00,57.75,57.79,57.71,57.78,30900.0,50.77,50.8051,50.7348,50.7964,30900.0
2013-11-04 11:20:00,57.77,57.77,57.62,57.63,58400.0,50.7876,50.7876,50.6557,50.6645,58400.0
2013-11-04 11:30:00,57.63,57.65,57.59,57.62,27900.0,50.6645,50.6821,50.6293,50.6557,27900.0
2013-11-04 11:40:00,57.62,57.64,57.59,57.6,46100.0,50.6557,50.6733,50.6293,50.6381,46100.0
2013-11-04 11:50:00,57.6,57.71,57.59,57.67,62600.0,50.6381,50.7348,50.6293,50.6996,62600.0
2013-11-04 12:00:00,57.67,57.71,57.67,57.71,36200.0,50.6996,50.7348,50.6996,50.7348,36200.0
2013-11-04 12:10:00,57.71,57.71,57.69,57.69,31500.0,50.7348,50.7348,50.7172,50.7172,31500.0
2013-11-04 12:20:00,57.68,57.68,57.65,57.68,24100.0,50.7084,50.7084,50.6821,50.7084,24100.0
2013-11-04 12:30:00,57.68,57.69,57.66,57.67,25500.0,50.7084,50.7172,50.6909,50.6996,25500.0
2013-11-04 12:40:00,57.67,57.67,57.62,57.62,26900.0,50.6996,50.6996,50.6557,50.6557,26900.0
2013-11-04 12:50:00,57.62,57.64,57.6,57.6,21200.0,50.6557,50.6733,50.6381,50.6381,21200.0
2013-11-04 13:00:00,57.6,57.62,57.58,57.59,53900.0,50.6381,50.6557,50.6205,50.6293,53900.0
2013-11-04 13:10:00,57.6,57.62,57.58,57.59,49300.0,50.6381,50.6557,50.6205,50.6293,49300.0
2013-11-04 13:20:00,57.58,57.61,57.58,57.59,21600.0,50.6205,50.6469,50.6205,50.6293,21600.0
2013-11-04 13:30:00,57.59,57.67,57.59,57.65,33900.0,50.6293,50.6996,50.6293,50.6821,33900.0
2013-11-04 13:40:00,57.65,57.65,57.63,57.64,38000.0,50.6821,50.6821,50.6645,50.6733,38000.0
2013-11-04 13:50:00,57.63,57.65,57.63,57.64,21500.0,50.6645,50.6821,50.6645,50.6733,21500.0
2013-11-04 14:00:00,57.65,57.69,57.64,57.68,25500.0,50.6821,50.7172,50.6733,50.7084,25500.0
2013-11-04 14:10:00,57.69,57.71,57.66,57.67,34300.0,50.7172,50.7348,50.6909,50.6996,34300.0
2013-11-04 14:20:00,57.67,57.72,57.67,57.7,21300.0,50.6996,50.7436,50.6996,50.726,21300.0
2013-11-04 14:30:00,57.7,57.71,57.63,57.65,32400.0,50.726,50.7348,50.6645,50.6821,32400.0
2013-11-04 14:40:00,57.64,57.65,57.6,57.6,29000.0,50.6733,50.6821,50.6381,50.6381,29000.0
2013-11-04 14:50:00,57.6,57.61,57.59,57.6,51500.0,50.6381,50.6469,50.6293,50.6381,51500.0
2013-11-04 15:00:00,57.6,57.61,57.56,57.61,37700.0,50.6381,50.6469,50.6029,50.6469,37700.0
2013-11-04 15:10:00,57.61,57.62,57.59,57.6,33500.0,50.6469,50.6557,50.6293,50.6381,33500.0
2013-11-04 15:20:00,57.59,57.62,57.58,57.6,46000.0,50.6293,50.6557,50.6205,50.6381,46000.0
2013-11-04 15:30:00,57.61,57.62,57.56,57.62,54100.0,50.6469,50.6557,50.6029,50.6557,54100.0
2013-11-04 15:40:00,57.61,57.62,57.53,57.54,212600.0,50.6469,50.6557,50.5766,50.5854,212600.0
2013-11-04 15:50:00,57.55,57.57,57.47,57.53,236400.0,50.5941,50.6117,50.5238,50.5766,236400.0
2013-11-05 09:30:00,57.41,57.61,57.2,57.26,181200.0,50.4711,50.6469,50.2865,50.3392,181200.0
2013-11-05 09:40:00,57.28,57.59,57.23,57.54,67800.0,50.3568,50.6293,50.3128,50.5854,67800.0
2013-11-05 09:50:00,57.55,57.58,57.36,57.53,73600.0,50.5941,50.6205,50.4271,50.5766,73600.0
2013-11-05 10:00:00,57.54,57.74,57.49,57.73,78600.0,50.5854,50.7612,50.5414,50.7524,78600.0
2013-11-05 10:10:00,57.73,57.73,57.59,57.69,55500.0,50.7524,50.7524,50.6293,50.7172,55500.0
2013-11-05 10:20:00,57.7,57.72,57.65,57.68,180100.0,50.726,50.7436,50.6821,50.7084,180100.0
2013-11-05 10:30:00,57.7,58.02,57.69,57.88,66100.0,50.726,51.0073,50.7172,50.8843,66100.0
2013-11-05 10:40:00,57.89,57.94,57.85,57.9,60300.0,50.8931,50.937,50.8579,50.9018,60300.0
2013-11-05 10:50:00,57.9,57.92,57.85,57.88,37200.0,50.9018,50.9194,50.8579,50.8843,37200.0
2013-11-05 11:00:00,57.89,57.97,57.85,57.97,91300.0,50.8931,50.9634,50.8579,50.9634,91300.0
2013-11-05 11:10:00,57.98,58.02,57.87,57.87,88300.0,50.9722,51.0073,50.8755,50.8755,88300.0
2013-11-05 11:20:00,57.88,57.93,57.85,57.87,73300.0,50.8843,50.9282,50.8579,50.8755,73300.0
2013-11-05 11:30:00,57.86,57.92,57.81,57.81,36700.0,50.8667,50.9194,50.8227,50.8227,36700.0
2013-11-05 11:40:00,57.81,57.87,57.81,57.81,53700.0,50.8227,50.8755,50.8227,50.8227,53700.0
2013-11-05 11:50:00,57.81,57.9,57.77,57.81,48700.0,50.8227,50.9018,50.7876,50.8227,48700.0
2013-11-05 12:00:00,57.82,57.96,57.82,57.93,26600.0,50.8315,50.9546,50.8315,50.9282,26600.0
2013-11-05 12:10:00,57.94,58.11,57.94,58.11,30400.0,50.937,51.0865,50.937,51.0865,30400.0
2013-11-05 12:20:00,58.11,58.13,57.98,57.99,38900.0,51.0865,51.104,50.9722,50.981,38900.0
2013-11-05 12:30:00,58.0,58.01,57.95,57.97,47300.0,50.9898,50.9986,50.9458,50.9634,47300.0
2013-11-05 12:40:00,57.97,57.97,57.86,57.93,34300.0,50.9634,50.9634,50.8667,50.9282,34300.0
2013-11-05 12:50:00,57.94,58.04,57.94,58.02,38600.0,50.937,51.0249,50.937,51.0073,38600.0
2013-11-05 13:00:00,58.02,58.04,57.98,58.03,23700.0,51.0073,51.0249,50.9722,51.0161,23700.0
2013-11-05 13:10:00,58.04,58.07,58.04,58.07,16400.0,51.0249,51.0513,51.0249,51.0513,16400.0
2013-11-05 13:20:00,58.06,58.17,58.05,58.17,109500.0,51.0425,51.1392,51.0337,51.1392,109500.0
2013-11-05 13:30:00,58.17,58.23,58.16,58.19,25100.0,51.1392,51.192,51.1304,51.1568,25100.0
2013-11-05 13:40:00,58.19,58.27,58.19,58.21,26400.0,51.1568,51.2271,51.1568,51.1744,26400.0
2013-11-05 13:50:00,58.21,58.26,58.19,58.23,60200.0,51.1744,51.2183,51.1568,51.192,60200.0
2013-11-05 14:00:00,58.24,58.29,58.23,58.28,44600.0,51.2008,51.2447,51.192,51.2359,44600.0
2013-11-05 14:10:00,58.28,58.39,58.25,58.37,33700.0,51.2359,51.3326,51.2095,51.315,33700.0
2013-11-05 14:20:00,58.37,58.4,58.33,58.33,45100.0,51.315,51.3414,51.2799,51.2799,45100.0
2013-11-05 14:30:00,58.34,58.36,58.32,58.32,28600.0,51.2887,51.3062,51.2711,51.2711,28600.0
2013-11-05 14:40:00,58.31,58.32,58.25,58.25,42600.0,51.2623,51.2711,51.2095,51.2095,42600.0
2013-11-05 14:50:00,58.25,58.27,58.23,58.23,51600.0,51.2095,51.2271,51.192,51.192,51600.0
2013-11-05 15:00:00,58.23,58.25,58.22,58.24,61600.0,51.192,51.2095,51.1832,51.2008,61600.0
2013-11-05 15:10:00,58.25,58.26,58.18,58.19,49200.0,51.2095,51.2183,51.148,51.1568,49200.0
2013-11-05 15:20:00,58.2,58.21,58.07,58.07,65300.0,51.1656,51.1744,51.0513,51.0513,65300.0
2013-11-05 15:30:00,58.07,58.23,58.07,58.21,89000.0,51.0513,51.192,51.0513,51.1744,89000.0
2013-11-05 15:40:00,58.22,58.28,58.19,58.24,126200.0,51.1832,51.2359,51.1568,51.2008,126200.0
2013-11-05 15:50:00,58.23,58.28,58.08,58.1,340300.0,51.192,51.2359,51.0601,51.0777,340300.0
2013-11-06 09:30:00,58.11,58.29,58.11,58.27,50100.0,51.0865,51.2447,51.0865,51.2271,50100.0
2013-11-06 09:40:00,58.25,58.45,58.19,58.45,20000.0,51.2095,51.3854,51.1568,51.3854,20000.0
2013-11-06 09:50:00,58.47,58.59,58.47,58.51,24000.0,51.403,51.5084,51.403,51.4381,24000.0
2013-11-06 10:00:00,58.51,58.54,58.44,58.44,33600.0,51.4381,51.4645,51.3766,51.3766,33600.0
2013-11-06 10:10:00,58.44,58.51,58.39,58.42,28400.0,51.3766,51.4381,51.3326,51.359,28400.0
2013-11-06 10:20:00,58.41,58.42,58.35,58.37,28200.0,51.3502,51.359,51.2975,51.315,28200.0
2013-11-06 10:30:00,58.37,58.37,58.19,58.2,58800.0,51.315,51.315,51.1568,51.1656,58800.0
2013-11-06 10:40:00,58.21,58.24,58.1,58.11,32500.0,51.1744,51.2008,51.0777,51.0865,32500.0
2013-11-06 10:50:00,58.11,58.15,58.0,58.01,44100.0,51.0865,51.1216,50.9898,50.9986,44100.0
2013-11-06 11:00:00,58.03,58.06,57.92,58.05,29500.0,51.0161,51.0425,50.9194,51.0337,29500.0
2013-11-06 11:10:00,58.05,58.17,58.04,58.16,21400.0,51.0337,51.1392,51.0249,51.1304,21400.0
2013-11-06 11:20:00,58.16,58.27,58.16,58.23,24800.0,51.1304,51.2271,51.1304,51.192,24800.0
2013-11-06 11:30:00,58.23,58.29,58.19,58.27,37100.0,51.192,51.2447,51.1568,51.2271,37100.0
2013-11-06 11:40:00,58.27,58.29,58.2,58.21,28800.0,51.2271,51.2447,51.1656,51.1744,28800.0
2013-11-06 11:50:00,58.21,58.26,58.19,58.2,43800.0,51.1744,51.2183,51.1568,51.1656,43800.0
2013-11-06 12:00:00,58.19,58.33,58.19,58.33,25200.0,51.1568,51.2799,51.1568,51.2799,25200.0
2013-11-06 12:10:00,58.33,58.34,57.93,58.0,203200.0,51.2799,51.2887,50.9282,50.9898,203200.0
2013-11-06 12:20:00,58.02,58.16,58.02,58.08,17800.0,51.0073,51.1304,51.0073,51.0601,17800.0
2013-11-06 12:30:00,58.08,58.15,58.08,58.11,12400.0,51.0601,51.1216,51.0601,51.0865,12400.0
2013-11-06 12:40:00,58.11,58.11,57.99,58.08,30700.0,51.0865,51.0865,50.981,51.0601,30700.0
2013-11-06 12:50:00,58.08,58.11,58.04,58.07,25800.0,51.0601,51.0865,51.0249,51.0513,25800.0
2013-11-06 13:00:00,58.05,58.13,58.02,58.12,18000.0,51.0337,51.104,51.0073,51.0953,18000.0
2013-11-06 13:10:00,58.13,58.16,58.1,58.1,12200.0,51.104,51.1304,51.0777,51.0777,12200.0
2013-11-06 13:20:00,58.1,58.14,58.03,58.11,38500.0,51.0777,51.1128,51.0161,51.0865,38500.0
2013-11-06 13:30:00,58.12,58.21,58.08,58.17,44900.0,51.0953,51.1744,51.0601,51.1392,44900.0
2013-11-06 13:40:00,58.17,58.2,58.12,58.2,33600.0,51.1392,51.1656,51.0953,51.1656,33600.0
2013-11-06 13:50:00,58.2,58.21,58.18,58.19,48200.0,51.1656,51.1744,51.148,51.1568,48200.0
2013-11-06 14:00:00,58.2,58.2,58.07,58.08,36400.0,51.1656,51.1656,51.0513,51.0601,36400.0
2013-11-06 14:10:00,58.08,58.11,58.04,58.06,41000.0,51.0601,51.0865,51.0249,51.0425,41000.0
2013-11-06 14:20:00,58.07,58.12,58.06,58.08,36200.0,51.0513,51.0953,51.0425,51.0601,36200.0
2013-11-06 14:30:00,58.09,58.15,58.09,58.15,25800.0,51.0689,51.1216,51.0689,51.1216,25800.0
2013-11-06 14:40:00,58.15,58.16,58.08,58.1,56400.0,51.1216,51.1304,51.0601,51.0777,56400.0
2013-11-06 14:50:00,58.11,58.11,58.06,58.1,34600.0,51.0865,51.0865,51.0425,51.0777,34600.0
2013-11-06 15:00:00,58.1,58.1,58.06,58.06,26500.0,51.0777,51.0777,51.0425,51.0425,26500.0
2013-11-06 15:10:00,58.07,58.1,58.02,58.09,48100.0,51.0513,51.0777,51.0073,51.0689,48100.0
2013-11-06 15:20:00,58.08,58.09,57.97,57.99,38500.0,51.0601,51.0689,50.9634,50.981,38500.0
2013-11-06 15:30:00,57.99,58.0,57.94,57.94,34000.0,50.981,50.9898,50.937,50.937,34000.0
2013-11-06 15:40:00,57.94,57.98,57.89,57.93,49300.0,50.937,50.9722,50.8931,50.9282,49300.0
2013-11-06 15:50:00,57.94,58.02,57.92,58.0,118200.0,50.937,51.0073,50.9194,50.9898,118200.0
2013-11-07 09:30:00,58.09,58.58,57.98,58.42,85300.0,51.0689,51.4997,50.9722,51.359,85300.0
2013-11-07 09:40:00,58.41,58.59,58.4,58.52,32900.0,51.3502,51.5084,51.3414,51.4469,32900.0
2013-11-07 09:50:00,58.52,58.52,58.12,58.2,60300.0,51.4469,51.4469,51.0953,51.1656,60300.0
2013-11-07 10:00:00,58.2,58.48,58.17,58.35,90100.0,51.1656,51.4117,51.1392,51.2975,90100.0
2013-11-07 10:10:00,58.34,58.42,58.14,58.2,63400.0,51.2887,51.359,51.1128,51.1656,63400.0
2013-11-07 10:20:00,58.19,58.33,58.16,58.28,52200.0,51.1568,51.2799,51.1304,51.2359,52200.0
2013-11-07 10:30:00,58.28,58.29,57.93,58.04,57900.0,51.2359,51.2447,50.9282,51.0249,57900.0
2013-11-07 10:40:00,58.03,58.08,57.98,58.05,41600.0,51.0161,51.0601,50.9722,51.0337,41600.0
2013-11-07 10:50:00,58.05,58.14,58.05,58.1,29700.0,51.0337,51.1128,51.0337,51.0777,29700.0
2013-11-07 11:00:00,58.08,58.09,57.91,57.91,25800.0,51.0601,51.0689,50.9106,50.9106,25800.0
2013-11-07 11:10:00,57.94,57.99,57.79,57.86,24500.0,50.937,50.981,50.8051,50.8667,24500.0
2013-11-07 11:20:00,57.86,57.97,57.84,57.97,25800.0,50.8667,50.9634,50.8491,50.9634,25800.0
2013-11-07 11:30:00,57.97,58.1,57.94,58.06,24700.0,50.9634,51.0777,50.937,51.0425,24700.0
2013-11-07 11:40:00,58.08,58.19,58.06,58.19,34500.0,51.0601,51.1568,51.0425,51.1568,34500.0
2013-11-07 11:50:00,58.18,58.19,58.14,58.18,14300.0,51.148,51.1568,51.1128,51.148,14300.0
2013-11-07 12:00:00,58.16,58.17,58.09,58.1,20100.0,51.1304,51.1392,51.0689,51.0777,20100.0
2013-11-07 12:10:00,58.1,58.11,58.0,58.03,24900.0,51.0777,51.0865,50.9898,51.0161,24900.0
2013-11-07 12:20:00,58.02,58.03,57.89,57.92,10100.0,51.0073,51.0161,50.8931,50.9194,10100.0
2013-11-07 12:30:00,57.93,57.93,57.79,57.83,8600.0,50.9282,50.9282,50.8051,50.8403,8600.0
2013-11-07 12:40:00,57.84,57.92,57.81,57.88,18100.0,50.8491,50.9194,50.8227,50.8843,18100.0
2013-11-07 12:50:00,57.88,57.88,57.8,57.83,11200.0,50.8843,50.8843,50.8139,50.8403,11200.0
2013-11-07 13:00:00,57.82,57.83,57.79,57.81,12800.0,50.8315,50.8403,50.8051,50.8227,12800.0
2013-11-07 13:10:00,57.81,57.89,57.77,57.84,26600.0,50.8227,50.8931,50.7876,50.8491,26600.0
2013-11-07 13:20:00,57.84,57.86,57.68,57.71,15500.0,50.8491,50.8667,50.7084,50.7348,15500.0
2013-11-07 13:30:00,57.69,57.76,57.65,57.72,16900.0,50.7172,50.7788,50.6821,50.7436,16900.0
2013-11-07 13:40:00,57.72,57.72,57.62,57.64,52200.0,50.7436,50.7436,50.6557,50.6733,52200.0
2013-11-07 13:50:00,57.64,57.66,57.54,57.59,37500.0,50.6733,50.6909,50.5854,50.6293,37500.0
2013-11-07 14:00:00,57.58,57.58,57.43,57.46,23300.0,50.6205,50.6205,50.4887,50.515,23300.0
2013-11-07 14:10:00,57.45,57.48,57.39,57.46,40600.0,50.5062,50.5326,50.4535,50.515,40600.0
2013-11-07 14:20:00,57.47,57.47,57.34,57.34,32200.0,50.5238,50.5238,50.4095,50.4095,32200.0
2013-11-07 14:30:00,57.35,57.35,57.23,57.25,71300.0,50.4183,50.4183,50.3128,50.3304,71300.0
2013-11-07 14:40:00,57.24,57.42,57.24,57.41,69900.0,50.3216,50.4799,50.3216,50.4711,69900.0
2013-11-07 14:50:00,57.41,57.45,57.37,57.42,28000.0,50.4711,50.5062,50.4359,50.4799,28000.0
2013-11-07 15:00:00,57.41,57.45,57.33,57.33,22800.0,50.4711,50.5062,50.4007,50.4007,22800.0
2013-11-07 15:10:00,57.32,57.32,57.25,57.27,38200.0,50.3919,50.3919,50.3304,50.348,38200.0
2013-11-07 15:20:00,57.26,57.28,57.13,57.13,82900.0,50.3392,50.3568,50.2249,50.2249,82900.0
2013-11-07 15:30:00,57.13,57.15,56.95,57.09,98800.0,50.2249,50.2425,50.0667,50.1897,98800.0
2013-11-07 15:40:00,57.1,57.23,57.0,57.21,243100.0,50.1985,50.3128,50.1106,50.2952,243100.0
2013-11-07 15:50:00,57.21,57.36,57.18,57.22,402400.0,50.2952,50.4271,50.2689,50.304,402400.0
2013-11-08 09:30:00,57.19,57.31,57.04,57.1,34800.0,50.2777,50.3832,50.1458,50.1985,34800.0
2013-11-08 09:40:00,57.07,57.23,57.04,57.17,13400.0,50.1722,50.3128,50.1458,50.2601,13400.0
2013-11-08 09:50:00,57.17,57.22,56.84,56.97,48300.0,50.2601,50.304,49.97,50.0843,48300.0
2013-11-08 10:00:00,56.97,57.04,56.81,56.96,105800.0,50.0843,50.1458,49.9436,50.0755,105800.0
2013-11-08 10:10:00,56.94,57.2,56.9,57.16,37500.0,50.0579,50.2865,50.0227,50.2513,37500.0
2013-11-08 10:20:00,57.14,57.21,57.02,57.06,43600.0,50.2337,50.2952,50.1282,50.1634,43600.0
2013-11-08 10:30:00,57.09,57.15,57.06,57.12,39900.0,50.1897,50.2425,50.1634,50.2161,39900.0
2013-11-08 10:40:00,57.12,57.21,57.11,57.15,60100.0,50.2161,50.2952,50.2073,50.2425,60100.0
2013-11-08 10:50:00,57.15,57.29,57.13,57.23,19000.0,50.2425,50.3656,50.2249,50.3128,19000.0
2013-11-08 11:00:00,57.25,57.26,57.08,57.14,30300.0,50.3304,50.3392,50.181,50.2337,30300.0
2013-11-08 11:10:00,57.15,57.25,57.14,57.23,55500.0,50.2425,50.3304,50.2337,50.3128,55500.0
2013-11-08 11:20:00,57.23,57.28,57.22,57.23,25000.0,50.3128,50.3568,50.304,50.3128,25000.0
2013-11-08 11:30:00,57.21,57.29,57.2,57.23,12200.0,50.2952,50.3656,50.2865,50.3128,12200.0
2013-11-08 11:40:00,57.24,57.25,57.18,57.21,11800.0,50.3216,50.3304,50.2689,50.2952,11800.0
2013-11-08 11:50:00,57.22,57.26,57.21,57.23,14600.0,50.304,50.3392,50.2952,50.3128,14600.0
2013-11-08 12:00:00,57.23,57.28,57.23,57.25,9400.0,50.3128,50.3568,50.3128,50.3304,9400.0
2013-11-08 12:10:00,57.25,57.26,57.18,57.19,19000.0,50.3304,50.3392,50.2689,50.2777,19000.0
2013-11-08 12:20:00,57.19,57.23,57.15,57.2,88700.0,50.2777,50.3128,50.2425,50.2865,88700.0
2013-11-08 12:30:00,57.19,57.22,57.11,57.16,7100.0,50.2777,50.304,50.2073,50.2513,7100.0
2013-11-08 12:40:00,57.15,57.16,57.1,57.15,8500.0,50.2425,50.2513,50.1985,50.2425,8500.0
2013-11-08 12:50:00,57.15,57.16,57.13,57.16,7800.0,50.2425,50.2513,50.2249,50.2513,7800.0
2013-11-08 13:00:00,57.15,57.15,57.0,57.01,20100.0,50.2425,50.2425,50.1106,50.1194,20100.0
2013-11-08 13:10:00,57.01,57.07,57.01,57.05,26700.0,50.1194,50.1722,50.1194,50.1546,26700.0
2013-11-08 13:20:00,57.06,57.21,57.06,57.19,10600.0,50.1634,50.2952,50.1634,50.2777,10600.0
2013-11-08 13:30:00,57.17,57.2,57.14,57.19,23400.0,50.2601,50.2865,50.2337,50.2777,23400.0
2013-11-08 13:40:00,57.19,57.32,57.19,57.28,19100.0,50.2777,50.3919,50.2777,50.3568,19100.0
2013-11-08 13:50:00,57.28,57.28,57.23,57.26,13500.0,50.3568,50.3568,50.3128,50.3392,13500.0
2013-11-08 14:00:00,57.26,57.33,57.25,57.3,13700.0,50.3392,50.4007,50.3304,50.3744,13700.0
2013-11-08 14:10:00,57.3,57.35,57.29,57.34,9200.0,50.3744,50.4183,50.3656,50.4095,9200.0
2013-11-08 14:20:00,57.33,57.37,57.32,57.35,20500.0,50.4007,50.4359,50.3919,50.4183,20500.0
2013-11-08 14:30:00,57.37,57.41,57.34,57.4,82800.0,50.4359,50.4711,50.4095,50.4623,82800.0
2013-11-08 14:40:00,57.39,57.39,57.3,57.32,19900.0,50.4535,50.4535,50.3744,50.3919,19900.0
2013-11-08 14:50:00,57.32,57.32,57.21,57.21,19700.0,50.3919,50.3919,50.2952,50.2952,19700.0
2013-11-08 15:00:00,57.22,57.22,57.15,57.21,25100.0,50.304,50.304,50.2425,50.2952,25100.0
2013-11-08 15:10:00,57.21,57.23,57.16,57.19,48200.0,50.2952,50.3128,50.2513,50.2777,48200.0
2013-11-08 15:20:00,57.19,57.29,57.13,57.25,85100.0,50.2777,50.3656,50.2249,50.3304,85100.0
2013-11-08 15:30:00,57.24,57.25,57.11,57.12,271800.0,50.3216,50.3304,50.2073,50.2161,271800.0
2013-11-08 15:40:00,57.12,57.24,57.09,57.24,150600.0,50.2161,50.3216,50.1897,50.3216,150600.0
2013-11-08 15:50:00,57.24,57.32,57.18,57.3,215500.0,50.3216,50.3919,50.2689,50.3744,215500.0
2013-11-11 09:30:00,57.33,57.67,57.25,57.45,48600.0,50.4007,50.6996,50.3304,50.5062,48600.0
2013-11-11 09:40:00,57.47,57.71,57.44,57.71,19700.0,50.5238,50.7348,50.4974,50.7348,19700.0
2013-11-11 09:50:00,57.7,57.75,57.6,57.68,21100.0,50.726,50.77,50.6381,50.7084,21100.0
2013-11-11 10:00:00,57.68,57.89,57.67,57.77,128000.0,50.7084,50.8931,50.6996,50.7876,128000.0
2013-11-11 10:10:00,57.77,57.79,57.62,57.66,42200.0,50.7876,50.8051,50.6557,50.6909,42200.0
2013-11-11 10:20:00,57.65,57.72,57.6,57.72,65200.0,50.6821,50.7436,50.6381,50.7436,65200.0
2013-11-11 10:30:00,57.72,57.79,57.68,57.78,38200.0,50.7436,50.8051,50.7084,50.7964,38200.0
2013-11-11 10:40:00,57.77,57.91,57.77,57.89,60100.0,50.7876,50.9106,50.7876,50.8931,60100.0
2013-11-11 10:50:00,57.89,57.89,57.8,57.84,14400.0,50.8931,50.8931,50.8139,50.8491,14400.0
2013-11-11 11:00:00,57.86,57.91,57.85,57.86,35300.0,50.8667,50.9106,50.8579,50.8667,35300.0
2013-11-11 11:10:00,57.85,58.01,57.85,57.99,31500.0,50.8579,50.9986,50.8579,50.981,31500.0
2013-11-11 11:20:00,57.98,58.0,57.95,57.98,39300.0,50.9722,50.9898,50.9458,50.9722,39300.0
2013-11-11 11:30:00,57.99,58.03,57.99,58.02,16300.0,50.981,51.0161,50.981,51.0073,16300.0
2013-11-11 11:40:00,58.02,58.08,58.02,58.07,18000.0,51.0073,51.0601,51.0073,51.0513,18000.0
2013-11-11 11:50:00,58.08,58.13,58.05,58.12,34100.0,51.0601,51.104,51.0337,51.0953,34100.0
2013-11-11 12:00:00,58.12,58.25,58.1,58.11,54600.0,51.0953,51.2095,51.0777,51.0865,54600.0
2013-11-11 12:10:00,58.12,58.21,58.11,58.2,43900.0,51.0953,51.1744,51.0865,51.1656,43900.0
2013-11-11 12:20:00,58.21,58.28,58.19,58.27,43400.0,51.1744,51.2359,51.1568,51.2271,43400.0
2013-11-11 12:30:00,58.29,58.29,58.21,58.24,19500.0,51.2447,51.2447,51.1744,51.2008,19500.0
2013-11-11 12:40:00,58.24,58.27,58.09,58.1,36200.0,51.2008,51.2271,51.0689,51.0777,36200.0
2013-11-11 12:50:00,58.1,58.2,58.1,58.19,25500.0,51.0777,51.1656,51.0777,51.1568,25500.0
2013-11-11 13:00:00,58.2,58.2,58.12,58.15,22700.0,51.1656,51.1656,51.0953,51.1216,22700.0
2013-11-11 13:10:00,58.16,58.17,58.08,58.08,26300.0,51.1304,51.1392,51.0601,51.0601,26300.0
2013-11-11 13:20:00,58.09,58.14,58.08,58.09,30700.0,51.0689,51.1128,51.0601,51.0689,30700.0
2013-11-11 13:30:00,58.1,58.12,58.06,58.07,18300.0,51.0777,51.0953,51.0425,51.0513,18300.0
2013-11-11 13:40:00,58.07,58.15,58.03,58.09,164200.0,51.0513,51.1216,51.0161,51.0689,164200.0
2013-11-11 13:50:00,58.09,58.09,58.04,58.04,10400.0,51.0689,51.0689,51.0249,51.0249,10400.0
2013-11-11 14:00:00,58.05,58.05,58.0,58.04,25700.0,51.0337,51.0337,50.9898,51.0249,25700.0
2013-11-11 14:10:00,58.04,58.07,58.01,58.03,34100.0,51.0249,51.0513,50.9986,51.0161,34100.0
2013-11-11 14:20:00,58.03,58.03,57.98,58.0,20900.0,51.0161,51.0161,50.9722,50.9898,20900.0
2013-11-11 14:30:00,58.0,58.0,57.95,58.0,19000.0,50.9898,50.9898,50.9458,50.9898,19000.0
2013-11-11 14:40:00,57.99,58.0,57.98,57.98,15100.0,50.981,50.9898,50.9722,50.9722,15100.0
2013-11-11 14:50:00,57.98,58.0,57.98,58.0,19900.0,50.9722,50.9898,50.9722,50.9898,19900.0
2013-11-11 15:00:00,57.99,58.03,57.99,58.01,29100.0,50.981,51.0161,50.981,50.9986,29100.0
2013-11-11 15:10:00,58.0,58.02,57.99,58.0,22800.0,50.9898,51.0073,50.981,50.9898,22800.0
2013-11-11 15:20:00,58.0,58.03,58.0,58.03,46300.0,50.9898,51.0161,50.9898,51.0161,46300.0
2013-11-11 15:30:00,58.03,58.1,58.02,58.06,59600.0,51.0161,51.0777,51.0073,51.0425,59600.0
2013-11-11 15:40:00,58.06,58.15,58.05,58.1,115500.0,51.0425,51.1216,51.0337,51.0777,115500.0
2013-11-11 15:50:00,58.09,58.12,57.94,58.01,323100.0,51.0689,51.0953,50.937,50.9986,323100.0
2013-11-12 09:30:00,58.0,58.1,57.83,58.0,37000.0,50.9898,51.0777,50.8403,50.9898,37000.0
2013-11-12 09:40:00,58.01,58.17,57.96,58.05,23200.0,50.9986,51.1392,50.9546,51.0337,23200.0
2013-11-12 09:50:00,58.03,58.16,57.98,58.05,99000.0,51.0161,51.1304,50.9722,51.0337,99000.0
2013-11-12 10:00:00,58.04,58.27,58.04,58.16,152100.0,51.0249,51.2271,51.0249,51.1304,152100.0
2013-11-12 10:10:00,58.16,58.26,58.1,58.26,17600.0,51.1304,51.2183,51.0777,51.2183,17600.0
2013-11-12 10:20:00,58.27,58.3,58.21,58.26,35700.0,51.2271,51.2535,51.1744,51.2183,35700.0
2013-11-12 10:30:00,58.27,58.29,58.21,58.24,34800.0,51.2271,51.2447,51.1744,51.2008,34800.0
2013-11-12 10:40:00,58.24,58.27,58.17,58.2,39900.0,51.2008,51.2271,51.1392,51.1656,39900.0
2013-11-12 10:50:00,58.19,58.22,58.16,58.19,32700.0,51.1568,51.1832,51.1304,51.1568,32700.0
2013-11-12 11:00:00,58.18,58.21,58.11,58.15,36500.0,51.148,51.1744,51.0865,51.1216,36500.0
2013-11-12 11:10:00,58.15,58.24,58.14,58.19,33000.0,51.1216,51.2008,51.1128,51.1568,33000.0
2013-11-12 11:20:00,58.21,58.24,58.11,58.23,19100.0,51.1744,51.2008,51.0865,51.192,19100.0
2013-11-12 11:30:00,58.24,58.32,58.18,58.22,28800.0,51.2008,51.2711,51.148,51.1832,28800.0
2013-11-12 11:40:00,58.21,58.22,58.11,58.18,25700.0,51.1744,51.1832,51.0865,51.148,25700.0
2013-11-12 11:50:00,58.18,58.19,58.09,58.11,35100.0,51.148,51.1568,51.0689,51.0865,35100.0
2013-11-12 12:00:00,58.11,58.14,58.03,58.05,51900.0,51.0865,51.1128,51.0161,51.0337,51900.0
2013-11-12 12:10:00,58.05,58.13,58.03,58.12,10800.0,51.0337,51.104,51.0161,51.0953,10800.0
2013-11-12 12:20:00,58.1,58.1,57.96,58.0,27500.0,51.0777,51.0777,50.9546,50.9898,27500.0
2013-11-12 12:30:00,58.0,58.08,57.97,57.98,27700.0,50.9898,51.0601,50.9634,50.9722,27700.0
2013-11-12 12:40:00,57.99,58.06,57.99,58.0,15200.0,50.981,51.0425,50.981,50.9898,15200.0
2013-11-12 12:50:00,57.99,58.0,57.93,57.93,11400.0,50.981,50.9898,50.9282,50.9282,11400.0
2013-11-12 13:00:00,57.94,58.02,57.94,58.0,12600.0,50.937,51.0073,50.937,50.9898,12600.0
2013-11-12 13:10:00,58.0,58.03,57.99,58.03,14100.0,50.9898,51.0161,50.981,51.0161,14100.0
2013-11-12 13:20:00,58.03,58.08,58.01,58.01,18700.0,51.0161,51.0601,50.9986,50.9986,18700.0
2013-11-12 13:30:00,58.02,58.03,57.88,57.92,15500.0,51.0073,51.0161,50.8843,50.9194,15500.0
2013-11-12 13:40:00,57.92,58.08,57.88,58.08,27700.0,50.9194,51.0601,50.8843,51.0601,27700.0
2013-11-12 13:50:00,58.08,58.13,58.08,58.1,27900.0,51.0601,51.104,51.0601,51.0777,27900.0
2013-11-12 14:00:00,58.09,58.16,58.08,58.1,18000.0,51.0689,51.1304,51.0601,51.0777,18000.0
2013-11-12 14:10:00,58.1,58.1,58.0,58.02,25700.0,51.0777,51.0777,50.9898,51.0073,25700.0
2013-11-12 14:20:00,58.02,58.09,57.93,57.93,19500.0,51.0073,51.0689,50.9282,50.9282,19500.0
2013-11-12 14:30:00,57.93,58.03,57.91,58.03,25000.0,50.9282,51.0161,50.9106,51.0161,25000.0
2013-11-12 14:40:00,58.03,58.16,58.02,58.15,50000.0,51.0161,51.1304,51.0073,51.1216,50000.0
2013-11-12 14:50:00,58.16,58.3,58.14,58.27,48100.0,51.1304,51.2535,51.1128,51.2271,48100.0
2013-11-12 15:00:00,58.27,58.29,58.21,58.25,34600.0,51.2271,51.2447,51.1744,51.2095,34600.0
2013-11-12 15:10:00,58.25,58.27,58.2,58.25,35100.0,51.2095,51.2271,51.1656,51.2095,35100.0
2013-11-12 15:20:00,58.26,58.28,58.21,58.22,47300.0,51.2183,51.2359,51.1744,51.1832,47300.0
2013-11-12 15:30:00,58.23,58.3,58.23,58.3,88900.0,51.192,51.2535,51.192,51.2535,88900.0
2013-11-12 15:40:00,58.29,58.45,58.29,58.37,207100.0,51.2447,51.3854,51.2447,51.315,207100.0
2013-11-12 15:50:00,58.36,58.51,58.3,58.46,272300.0,51.3062,51.4381,51.2535,51.3942,272300.0
2013-11-13 09:30:00,58.34,58.54,58.21,58.38,31600.0,51.2887,51.4645,51.1744,51.3238,31600.0
2013-11-13 09:40:00,58.4,58.46,58.27,58.37,31500.0,51.3414,51.3942,51.2271,51.315,31500.0
2013-11-13 09:50:00,58.36,58.43,58.3,58.4,48800.0,51.3062,51.3678,51.2535,51.3414,48800.0
2013-11-13 10:00:00,58.39,58.59,58.38,58.51,61800.0,51.3326,51.5084,51.3238,51.4381,61800.0
2013-11-13 10:10:00,58.5,58.65,58.5,58.62,84800.0,51.4293,51.5612,51.4293,51.5348,84800.0
2013-11-13 10:20:00,58.61,58.72,58.56,58.68,24200.0,51.526,51.6227,51.4821,51.5876,24200.0
2013-11-13 10:30:00,58.66,58.72,58.64,58.69,31500.0,51.57,51.6227,51.5524,51.5964,31500.0
2013-11-13 10:40:00,58.7,58.81,58.69,58.77,40900.0,51.6052,51.7019,51.5964,51.6667,40900.0
2013-11-13 10:50:00,58.76,58.81,58.67,58.67,18700.0,51.6579,51.7019,51.5788,51.5788,18700.0
2013-11-13 11:00:00,58.67,58.71,58.67,58.7,21100.0,51.5788,51.6139,51.5788,51.6052,21100.0
2013-11-13 11:10:00,58.69,58.71,58.65,58.65,14200.0,51.5964,51.6139,51.5612,51.5612,14200.0
2013-11-13 11:20:00,58.65,58.74,58.62,58.73,52300.0,51.5612,51.6403,51.5348,51.6315,52300.0
2013-11-13 11:30:00,58.73,58.74,58.61,58.64,69000.0,51.6315,51.6403,51.526,51.5524,69000.0
2013-11-13 11:40:00,58.64,58.64,58.57,58.58,19300.0,51.5524,51.5524,51.4909,51.4997,19300.0
2013-11-13 11:50:00,58.57,58.75,58.57,58.75,25300.0,51.4909,51.6491,51.4909,51.6491,25300.0
2013-11-13 12:00:00,58.75,58.77,58.61,58.62,14300.0,51.6491,51.6667,51.526,51.5348,14300.0
2013-11-13 12:10:00,58.61,58.65,58.6,58.64,11200.0,51.526,51.5612,51.5172,51.5524,11200.0
2013-11-13 12:20:00,58.64,58.78,58.64,58.7,46500.0,51.5524,51.6755,51.5524,51.6052,46500.0
2013-11-13 12:30:00,58.7,58.74,58.68,58.68,12000.0,51.6052,51.6403,51.5876,51.5876,12000.0
2013-11-13 12:40:00,58.69,58.73,58.69,58.72,24200.0,51.5964,51.6315,51.5964,51.6227,24200.0
2013-11-13 12:50:00,58.7,58.83,58.69,58.76,24100.0,51.6052,51.7194,51.5964,51.6579,24100.0
2013-11-13 13:00:00,58.76,58.77,58.69,58.7,10800.0,51.6579,51.6667,51.5964,51.6052,10800.0
2013-11-13 13:10:00,58.7,58.7,58.63,58.65,18200.0,51.6052,51.6052,51.5436,51.5612,18200.0
2013-11-13 13:20:00,58.66,58.72,58.66,58.72,12200.0,51.57,51.6227,51.57,51.6227,12200.0
2013-11-13 13:30:00,58.73,58.79,58.72,58.74,15200.0,51.6315,51.6843,51.6227,51.6403,15200.0
2013-11-13 13:40:00,58.75,58.79,58.72,58.77,11600.0,51.6491,51.6843,51.6227,51.6667,11600.0
2013-11-13 13:50:00,58.76,58.77,58.72,58.77,12800.0,51.6579,51.6667,51.6227,51.6667,12800.0
2013-11-13 14:00:00,58.76,58.78,58.72,58.73,20900.0,51.6579,51.6755,51.6227,51.6315,20900.0
2013-11-13 14:10:00,58.73,58.73,58.66,58.72,30000.0,51.6315,51.6315,51.57,51.6227,30000.0
2013-11-13 14:20:00,58.73,58.75,58.72,58.73,20900.0,51.6315,51.6491,51.6227,51.6315,20900.0
2013-11-13 14:30:00,58.72,58.73,58.66,58.66,18000.0,51.6227,51.6315,51.57,51.57,18000.0
2013-11-13 14:40:00,58.66,58.71,58.64,58.69,39400.0,51.57,51.6139,51.5524,51.5964,39400.0
2013-11-13 14:50:00,58.69,58.72,58.68,58.71,18500.0,51.5964,51.6227,51.5876,51.6139,18500.0
2013-11-13 15:00:00,58.7,58.74,58.7,58.74,23800.0,51.6052,51.6403,51.6052,51.6403,23800.0
2013-11-13 15:10:00,58.73,58.84,58.73,58.83,55900.0,51.6315,51.7282,51.6315,51.7194,55900.0
2013-11-13 15:20:00,58.83,58.88,58.82,58.87,38900.0,51.7194,51.7634,51.7106,51.7546,38900.0
2013-11-13 15:30:00,58.86,59.05,58.85,59.01,100500.0,51.7458,51.9129,51.737,51.8777,100500.0
2013-11-13 15:40:00,59.0,59.22,58.98,59.21,192700.0,51.8689,52.0623,51.8513,52.0535,192700.0
2013-11-13 15:50:00,59.21,59.3,59.13,59.24,364200.0,52.0535,52.1326,51.9832,52.0799,364200.0
2013-11-14 09:30:00,59.1,59.32,59.0,59.2,41300.0,51.9568,52.1502,51.8689,52.0447,41300.0
2013-11-14 09:40:00,59.2,59.2,58.76,58.76,80100.0,52.0447,52.0447,51.6579,51.6579,80100.0
2013-11-14 09:50:00,58.75,58.76,58.58,58.75,69700.0,51.6491,51.6579,51.4997,51.6491,69700.0
2013-11-14 10:00:00,58.75,58.82,58.62,58.65,82800.0,51.6491,51.7106,51.5348,51.5612,82800.0
2013-11-14 10:10:00,58.66,58.83,58.63,58.81,48800.0,51.57,51.7194,51.5436,51.7019,48800.0
2013-11-14 10:20:00,58.82,58.9,58.78,58.8,63800.0,51.7106,51.781,51.6755,51.6931,63800.0
2013-11-14 10:30:00,58.82,59.03,58.8,59.0,27600.0,51.7106,51.8953,51.6931,51.8689,27600.0
2013-11-14 10:40:00,59.02,59.02,58.82,58.87,29600.0,51.8865,51.8865,51.7106,51.7546,29600.0
2013-11-14 10:50:00,58.86,58.87,58.71,58.76,41100.0,51.7458,51.7546,51.6139,51.6579,41100.0
2013-11-14 11:00:00,58.75,58.84,58.71,58.79,17800.0,51.6491,51.7282,51.6139,51.6843,17800.0
2013-11-14 11:10:00,58.79,58.87,58.77,58.86,31100.0,51.6843,51.7546,51.6667,51.7458,31100.0
2013-11-14 11:20:00,58.86,58.94,58.82,58.85,33400.0,51.7458,51.8161,51.7106,51.737,33400.0
2013-11-14 11:30:00,58.87,58.9,58.8,58.81,17800.0,51.7546,51.781,51.6931,51.7019,17800.0
2013-11-14 11:40:00,58.81,58.86,58.78,58.82,13800.0,51.7019,51.7458,51.6755,51.7106,13800.0
2013-11-14 11:50:00,58.82,58.86,58.8,58.82,23500.0,51.7106,51.7458,51.6931,51.7106,23500.0
2013-11-14 12:00:00,58.82,58.85,58.8,58.82,46500.0,51.7106,51.737,51.6931,51.7106,46500.0
2013-11-14 12:10:00,58.82,58.86,58.81,58.82,14200.0,51.7106,51.7458,51.7019,51.7106,14200.0
2013-11-14 12:20:00,58.82,58.83,58.81,58.81,32300.0,51.7106,51.7194,51.7019,51.7019,32300.0
2013-11-14 12:30:00,58.81,58.82,58.74,58.75,39000.0,51.7019,51.7106,51.6403,51.6491,39000.0
2013-11-14 12:40:00,58.75,58.77,58.72,58.75,31400.0,51.6491,51.6667,51.6227,51.6491,31400.0
2013-11-14 12:50:00,58.74,58.75,58.71,58.71,11100.0,51.6403,51.6491,51.6139,51.6139,11100.0
2013-11-14 13:00:00,58.72,58.73,58.7,58.72,42700.0,51.6227,51.6315,51.6052,51.6227,42700.0
2013-11-14 13:10:00,58.71,58.76,58.67,58.76,25600.0,51.6139,51.6579,51.5788,51.6579,25600.0
2013-11-14 13:20:00,58.75,58.75,58.7,58.74,22900.0,51.6491,51.6491,51.6052,51.6403,22900.0
2013-11-14 13:30:00,58.74,58.77,58.71,58.75,22400.0,51.6403,51.6667,51.6139,51.6491,22400.0
2013-11-14 13:40:00,58.75,58.78,58.74,58.75,38100.0,51.6491,51.6755,51.6403,51.6491,38100.0
2013-11-14 13:50:00,58.75,58.85,58.71,58.85,33500.0,51.6491,51.737,51.6139,51.737,33500.0
2013-11-14 14:00:00,58.87,58.9,58.83,58.83,33600.0,51.7546,51.781,51.7194,51.7194,33600.0
2013-11-14 14:10:00,58.82,58.88,58.82,58.88,21000.0,51.7106,51.7634,51.7106,51.7634,21000.0
2013-11-14 14:20:00,58.88,59.0,58.86,58.99,114600.0,51.7634,51.8689,51.7458,51.8601,114600.0
2013-11-14 14:30:00,59.0,59.06,58.98,59.06,43400.0,51.8689,51.9216,51.8513,51.9216,43400.0
2013-11-14 14:40:00,59.06,59.12,59.05,59.11,29600.0,51.9216,51.9744,51.9129,51.9656,29600.0
2013-11-14 14:50:00,59.11,59.11,59.04,59.06,31900.0,51.9656,51.9656,51.9041,51.9216,31900.0
2013-11-14 15:00:00,59.05,59.19,59.05,59.19,48100.0,51.9129,52.0359,51.9129,52.0359,48100.0
2013-11-14 15:10:00,59.19,59.3,59.19,59.26,51200.0,52.0359,52.1326,52.0359,52.0975,51200.0
2013-11-14 15:20:00,59.25,59.28,59.24,59.25,56100.0,52.0887,52.1151,52.0799,52.0887,56100.0
2013-11-14 15:30:00,59.25,59.31,59.24,59.31,63600.0,52.0887,52.1414,52.0799,52.1414,63600.0
2013-11-14 15:40:00,59.31,59.43,59.31,59.39,139300.0,52.1414,52.2469,52.1414,52.2118,139300.0
2013-11-14 15:50:00,59.39,59.51,59.38,59.5,286600.0,52.2118,52.3173,52.203,52.3085,286600.0
2013-11-15 09:30:00,59.22,59.31,58.83,59.16,285600.0,52.0623,52.1414,51.7194,52.0096,285600.0
2013-11-15 09:40:00,59.16,59.5,59.16,59.33,90500.0,52.0096,52.3085,52.0096,52.159,90500.0
2013-11-15 09:50:00,59.33,59.38,59.22,59.24,53000.0,52.159,52.203,52.0623,52.0799,53000.0
2013-11-15 10:00:00,59.24,59.35,59.22,59.29,92600.0,52.0799,52.1766,52.0623,52.1238,92600.0
2013-11-15 10:10:00,59.29,59.29,58.96,58.98,83000.0,52.1238,52.1238,51.8337,51.8513,83000.0
2013-11-15 10:20:00,58.98,59.04,58.86,58.93,54000.0,51.8513,51.9041,51.7458,51.8074,54000.0
2013-11-15 10:30:00,58.93,58.95,58.7,58.75,78100.0,51.8074,51.8249,51.6052,51.6491,78100.0
2013-11-15 10:40:00,58.74,58.8,58.73,58.76,57300.0,51.6403,51.6931,51.6315,51.6579,57300.0
2013-11-15 10:50:00,58.76,58.8,58.67,58.67,37700.0,51.6579,51.6931,51.5788,51.5788,37700.0
2013-11-15 11:00:00,58.67,58.71,58.66,58.69,39700.0,51.5788,51.6139,51.57,51.5964,39700.0
2013-11-15 11:10:00,58.69,58.81,58.68,58.77,62400.0,51.5964,51.7019,51.5876,51.6667,62400.0
2013-11-15 11:20:00,58.77,58.97,58.77,58.78,111500.0,51.6667,51.8425,51.6667,51.6755,111500.0
2013-11-15 11:30:00,58.79,58.93,58.74,58.78,135700.0,51.6843,51.8074,51.6403,51.6755,135700.0
2013-11-15 11:40:00,58.78,58.86,58.73,58.85,59400.0,51.6755,51.7458,51.6315,51.737,59400.0
2013-11-15 11:50:00,58.87,58.88,58.66,58.66,34400.0,51.7546,51.7634,51.57,51.57,34400.0
2013-11-15 12:00:00,58.65,58.72,58.63,58.72,29800.0,51.5612,51.6227,51.5436,51.6227,29800.0
2013-11-15 12:10:00,58.72,58.77,58.71,58.71,50800.0,51.6227,51.6667,51.6139,51.6139,50800.0
2013-11-15 12:20:00,58.71,58.72,58.69,58.71,30100.0,51.6139,51.6227,51.5964,51.6139,30100.0
2013-11-15 12:30:00,58.72,58.82,58.72,58.76,27200.0,51.6227,51.7106,51.6227,51.6579,27200.0
2013-11-15 12:40:00,58.76,58.79,58.73,58.74,25600.0,51.6579,51.6843,51.6315,51.6403,25600.0
2013-11-15 12:50:00,58.73,58.75,58.7,58.75,72100.0,51.6315,51.6491,51.6052,51.6491,72100.0
2013-11-15 13:00:00,58.75,58.77,58.72,58.72,38400.0,51.6491,51.6667,51.6227,51.6227,38400.0
2013-11-15 13:10:00,58.71,58.71,58.56,58.63,37100.0,51.6139,51.6139,51.4821,51.5436,37100.0
2013-11-15 13:20:00,58.61,58.71,58.61,58.66,24200.0,51.526,51.6139,51.526,51.57,24200.0
2013-11-15 13:30:00,58.67,58.72,58.66,58.69,35300.0,51.5788,51.6227,51.57,51.5964,35300.0
2013-11-15 13:40:00,58.69,58.73,58.66,58.7,41000.0,51.5964,51.6315,51.57,51.6052,41000.0
2013-11-15 13:50:00,58.7,58.71,58.68,58.69,27800.0,51.6052,51.6139,51.5876,51.5964,27800.0
2013-11-15 14:00:00,58.69,58.84,58.66,58.82,69800.0,51.5964,51.7282,51.57,51.7106,69800.0
2013-11-15 14:10:00,58.82,59.06,58.81,59.0,89600.0,51.7106,51.9216,51.7019,51.8689,89600.0
2013-11-15 14:20:00,58.99,59.09,58.98,59.07,45400.0,51.8601,51.948,51.8513,51.9304,45400.0
2013-11-15 14:30:00,59.07,59.1,59.04,59.04,105500.0,51.9304,51.9568,51.9041,51.9041,105500.0
2013-11-15 14:40:00,59.04,59.04,58.85,58.9,128700.0,51.9041,51.9041,51.737,51.781,128700.0
2013-11-15 14:50:00,58.91,59.0,58.9,59.0,97400.0,51.7898,51.8689,51.781,51.8689,97400.0
2013-11-15 15:00:00,59.01,59.21,59.01,59.14,141900.0,51.8777,52.0535,51.8777,51.992,141900.0
2013-11-15 15:10:00,59.15,59.28,59.14,59.22,94500.0,52.0008,52.1151,51.992,52.0623,94500.0
2013-11-15 15:20:00,59.21,59.23,59.17,59.2,106400.0,52.0535,52.0711,52.0183,52.0447,106400.0
2013-11-15 15:30:00,59.2,59.25,59.17,59.18,112300.0,52.0447,52.0887,52.0183,52.0271,112300.0
2013-11-15 15:40:00,59.17,59.2,59.1,59.13,177000.0,52.0183,52.0447,51.9568,51.9832,177000.0
2013-11-15 15:50:00,59.14,59.27,59.14,59.25,310100.0,51.992,52.1063,51.992,52.0887,310100.0
2013-11-18 09:30:00,59.44,59.56,59.22,59.42,56100.0,52.2557,52.3612,52.0623,52.2381,56100.0
2013-11-18 09:40:00,59.37,59.39,59.05,59.06,44800.0,52.1942,52.2118,51.9129,51.9216,44800.0
2013-11-18 09:50:00,59.08,59.2,58.93,58.96,56700.0,51.9392,52.0447,51.8074,51.8337,56700.0
2013-11-18 10:00:00,58.95,58.96,58.72,58.78,56400.0,51.8249,51.8337,51.6227,51.6755,56400.0
2013-11-18 10:10:00,58.78,58.87,58.69,58.79,42200.0,51.6755,51.7546,51.5964,51.6843,42200.0
2013-11-18 10:20:00,58.78,58.9,58.71,58.89,131800.0,51.6755,51.781,51.6139,51.7722,131800.0
2013-11-18 10:30:00,58.91,58.93,58.86,58.86,15000.0,51.7898,51.8074,51.7458,51.7458,15000.0
2013-11-18 10:40:00,58.88,58.98,58.86,58.97,48000.0,51.7634,51.8513,51.7458,51.8425,48000.0
2013-11-18 10:50:00,58.96,59.11,58.96,59.08,49600.0,51.8337,51.9656,51.8337,51.9392,49600.0
2013-11-18 11:00:00,59.08,59.16,59.03,59.07,29700.0,51.9392,52.0096,51.8953,51.9304,29700.0
2013-11-18 11:10:00,59.04,59.09,59.04,59.05,90700.0,51.9041,51.948,51.9041,51.9129,90700.0
2013-11-18 11:20:00,59.05,59.05,59.02,59.04,19500.0,51.9129,51.9129,51.8865,51.9041,19500.0
2013-11-18 11:30:00,59.03,59.05,58.98,58.98,20800.0,51.8953,51.9129,51.8513,51.8513,20800.0
2013-11-18 11:40:00,58.99,59.01,58.92,58.92,26300.0,51.8601,51.8777,51.7986,51.7986,26300.0
2013-11-18 11:50:00,58.92,58.94,58.8,58.8,20300.0,51.7986,51.8161,51.6931,51.6931,20300.0
2013-11-18 12:00:00,58.8,58.86,58.79,58.86,24000.0,51.6931,51.7458,51.6843,51.7458,24000.0
2013-11-18 12:10:00,58.84,58.84,58.77,58.8,15500.0,51.7282,51.7282,51.6667,51.6931,15500.0
2013-11-18 12:20:00,58.8,58.86,58.8,58.84,15600.0,51.6931,51.7458,51.6931,51.7282,15600.0
2013-11-18 12:30:00,58.84,58.86,58.79,58.8,17500.0,51.7282,51.7458,51.6843,51.6931,17500.0
2013-11-18 12:40:00,58.81,58.83,58.79,58.8,22500.0,51.7019,51.7194,51.6843,51.6931,22500.0
2013-11-18 12:50:00,58.79,58.79,58.73,58.74,8000.0,51.6843,51.6843,51.6315,51.6403,8000.0
2013-11-18 13:00:00,58.74,58.77,58.73,58.76,12200.0,51.6403,51.6667,51.6315,51.6579,12200.0
2013-11-18 13:10:00,58.77,58.77,58.72,58.72,14400.0,51.6667,51.6667,51.6227,51.6227,14400.0
2013-11-18 13:20:00,58.72,58.73,58.71,58.73,14100.0,51.6227,51.6315,51.6139,51.6315,14100.0
2013-11-18 13:30:00,58.72,58.74,58.67,58.7,31000.0,51.6227,51.6403,51.5788,51.6052,31000.0
2013-11-18 13:40:00,58.7,58.75,58.68,58.71,15800.0,51.6052,51.6491,51.5876,51.6139,15800.0
2013-11-18 13:50:00,58.71,58.71,58.64,58.66,18100.0,51.6139,51.6139,51.5524,51.57,18100.0
2013-11-18 14:00:00,58.66,58.72,58.66,58.7,19500.0,51.57,51.6227,51.57,51.6052,19500.0
2013-11-18 14:10:00,58.69,58.75,58.68,58.73,24500.0,51.5964,51.6491,51.5876,51.6315,24500.0
2013-11-18 14:20:00,58.74,58.82,58.73,58.81,55000.0,51.6403,51.7106,51.6315,51.7019,55000.0
2013-11-18 14:30:00,58.82,58.93,58.81,58.9,73500.0,51.7106,51.8074,51.7019,51.781,73500.0
2013-11-18 14:40:00,58.9,58.93,58.83,58.85,81400.0,51.781,51.8074,51.7194,51.737,81400.0
2013-11-18 14:50:00,58.85,59.03,58.85,59.02,54500.0,51.737,51.8953,51.737,51.8865,54500.0
2013-11-18 15:00:00,59.01,59.03,58.92,59.0,83300.0,51.8777,51.8953,51.7986,51.8689,83300.0
2013-11-18 15:10:00,59.0,59.01,58.8,58.84,79900.0,51.8689,51.8777,51.6931,51.7282,79900.0
2013-11-18 15:20:00,58.84,58.85,58.65,58.75,144200.0,51.7282,51.737,51.5612,51.6491,144200.0
2013-11-18 15:30:00,58.74,58.87,58.65,58.86,84800.0,51.6403,51.7546,51.5612,51.7458,84800.0
2013-11-18 15:40:00,58.87,58.99,58.86,58.95,117800.0,51.7546,51.8601,51.7458,51.8249,117800.0
2013-11-18 15:50:00,58.94,58.97,58.8,58.87,245200.0,51.8161,51.8425,51.6931,51.7546,245200.0
2013-11-19 09:30:00,58.79,59.13,58.64,59.02,52700.0,51.6843,51.9832,51.5524,51.8865,52700.0
2013-11-19 09:40:00,59.05,59.05,58.83,58.85,149900.0,51.9129,51.9129,51.7194,51.737,149900.0
2013-11-19 09:50:00,58.88,59.22,58.85,59.17,72500.0,51.7634,52.0623,51.737,52.0183,72500.0
2013-11-19 10:00:00,59.21,59.37,59.12,59.26,190000.0,52.0535,52.1942,51.9744,52.0975,190000.0
2013-11-19 10:10:00,59.27,59.46,59.24,59.36,78800.0,52.1063,52.2733,52.0799,52.1854,78800.0
2013-11-19 10:20:00,59.36,59.41,59.31,59.41,30400.0,52.1854,52.2293,52.1414,52.2293,30400.0
2013-11-19 10:30:00,59.41,59.43,59.38,59.39,86600.0,52.2293,52.2469,52.203,52.2118,86600.0
2013-11-19 10:40:00,59.4,59.4,59.24,59.34,64600.0,52.2205,52.2205,52.0799,52.1678,64600.0
2013-11-19 10:50:00,59.32,59.49,59.27,59.48,54600.0,52.1502,52.2997,52.1063,52.2909,54600.0
2013-11-19 11:00:00,59.47,59.5,59.4,59.43,84100.0,52.2821,52.3085,52.2205,52.2469,84100.0
2013-11-19 11:10:00,59.44,59.45,59.32,59.32,18700.0,52.2557,52.2645,52.1502,52.1502,18700.0
2013-11-19 11:20:00,59.34,59.38,59.32,59.38,9800.0,52.1678,52.203,52.1502,52.203,9800.0
2013-11-19 11:30:00,59.37,59.42,59.35,59.4,21200.0,52.1942,52.2381,52.1766,52.2205,21200.0
2013-11-19 11:40:00,59.39,59.41,59.36,59.41,110200.0,52.2118,52.2293,52.1854,52.2293,110200.0
2013-11-19 11:50:00,59.41,59.44,59.38,59.42,20500.0,52.2293,52.2557,52.203,52.2381,20500.0
2013-11-19 12:00:00,59.42,59.46,59.37,59.42,17100.0,52.2381,52.2733,52.1942,52.2381,17100.0
2013-11-19 12:10:00,59.43,59.47,59.4,59.45,23600.0,52.2469,52.2821,52.2205,52.2645,23600.0
2013-11-19 12:20:00,59.46,59.48,59.43,59.45,36400.0,52.2733,52.2909,52.2469,52.2645,36400.0
2013-11-19 12:30:00,59.45,59.47,59.39,59.4,11700.0,52.2645,52.2821,52.2118,52.2205,11700.0
2013-11-19 12:40:00,59.41,59.41,59.33,59.38,7700.0,52.2293,52.2293,52.159,52.203,7700.0
2013-11-19 12:50:00,59.37,59.37,59.25,59.25,9000.0,52.1942,52.1942,52.0887,52.0887,9000.0
2013-11-19 13:00:00,59.26,59.32,59.22,59.23,95800.0,52.0975,52.1502,52.0623,52.0711,95800.0
2013-11-19 13:10:00,59.22,59.28,59.17,59.28,80200.0,52.0623,52.1151,52.0183,52.1151,80200.0
2013-11-19 13:20:00,59.27,59.29,59.21,59.22,29800.0,52.1063,52.1238,52.0535,52.0623,29800.0
2013-11-19 13:30:00,59.23,59.27,59.19,59.23,26100.0,52.0711,52.1063,52.0359,52.0711,26100.0
2013-11-19 13:40:00,59.22,59.31,59.22,59.25,19400.0,52.0623,52.1414,52.0623,52.0887,19400.0
2013-11-19 13:50:00,59.25,59.28,59.19,59.24,72500.0,52.0887,52.1151,52.0359,52.0799,72500.0
2013-11-19 14:00:00,59.25,59.33,59.22,59.23,25800.0,52.0887,52.159,52.0623,52.0711,25800.0
2013-11-19 14:10:00,59.21,59.25,59.21,59.24,16300.0,52.0535,52.0887,52.0535,52.0799,16300.0
2013-11-19 14:20:00,59.24,59.25,58.97,59.02,120200.0,52.0799,52.0887,51.8425,51.8865,120200.0
2013-11-19 14:30:00,59.02,59.13,59.01,59.11,96400.0,51.8865,51.9832,51.8777,51.9656,96400.0
2013-11-19 14:40:00,59.11,59.14,59.06,59.06,55500.0,51.9656,51.992,51.9216,51.9216,55500.0
2013-11-19 14:50:00,59.07,59.07,58.95,58.98,84800.0,51.9304,51.9304,51.8249,51.8513,84800.0
2013-11-19 15:00:00,58.98,59.04,58.95,58.98,85000.0,51.8513,51.9041,51.8249,51.8513,85000.0
2013-11-19 15:10:00,58.98,58.98,58.88,58.94,62100.0,51.8513,51.8513,51.7634,51.8161,62100.0
2013-11-19 15:20:00,58.93,58.98,58.81,58.81,164700.0,51.8074,51.8513,51.7019,51.7019,164700.0
2013-11-19 15:30:00,58.82,58.84,58.74,58.75,82700.0,51.7106,51.7282,51.6403,51.6491,82700.0
2013-11-19 15:40:00,58.75,58.76,58.65,58.68,169300.0,51.6491,51.6579,51.5612,51.5876,169300.0
2013-11-19 15:50:00,58.68,58.83,58.58,58.68,511400.0,51.5876,51.7194,51.4997,51.5876,511400.0
2013-11-20 09:30:00,58.8,59.05,58.78,58.85,43100.0,51.6931,51.9129,51.6755,51.737,43100.0
2013-11-20 09:40:00,58.87,59.12,58.62,58.82,787700.0,51.7546,51.9744,51.5348,51.7106,787700.0
2013-11-20 09:50:00,58.82,58.82,58.48,58.75,118600.0,51.7106,51.7106,51.4117,51.6491,118600.0
2013-11-20 10:00:00,58.76,58.78,58.54,58.58,39800.0,51.6579,51.6755,51.4645,51.4997,39800.0
2013-11-20 10:10:00,58.58,58.7,58.56,58.62,41400.0,51.4997,51.6052,51.4821,51.5348,41400.0
2013-11-20 10:20:00,58.63,58.95,58.63,58.74,58300.0,51.5436,51.8249,51.5436,51.6403,58300.0
2013-11-20 10:30:00,58.73,58.9,58.71,58.9,52900.0,51.6315,51.781,51.6139,51.781,52900.0
2013-11-20 10:40:00,58.91,59.02,58.76,58.99,54200.0,51.7898,51.8865,51.6579,51.8601,54200.0
2013-11-20 10:50:00,59.0,59.03,58.71,58.73,102600.0,51.8689,51.8953,51.6139,51.6315,102600.0
2013-11-20 11:00:00,58.74,58.8,58.56,58.74,45500.0,51.6403,51.6931,51.4821,51.6403,45500.0
2013-11-20 11:10:00,58.73,58.73,58.66,58.69,29800.0,51.6315,51.6315,51.57,51.5964,29800.0
2013-11-20 11:20:00,58.71,58.86,58.68,58.86,52000.0,51.6139,51.7458,51.5876,51.7458,52000.0
2013-11-20 11:30:00,58.85,58.87,58.79,58.82,66900.0,51.737,51.7546,51.6843,51.7106,66900.0
2013-11-20 11:40:00,58.79,58.84,58.65,58.66,58400.0,51.6843,51.7282,51.5612,51.57,58400.0
2013-11-20 11:50:00,58.68,58.77,58.68,58.75,26300.0,51.5876,51.6667,51.5876,51.6491,26300.0
2013-11-20 12:00:00,58.75,58.81,58.69,58.72,59700.0,51.6491,51.7019,51.5964,51.6227,59700.0
2013-11-20 12:10:00,58.71,58.77,58.66,58.74,32900.0,51.6139,51.6667,51.57,51.6403,32900.0
2013-11-20 12:20:00,58.75,58.76,58.63,58.67,129500.0,51.6491,51.6579,51.5436,51.5788,129500.0
2013-11-20 12:30:00,58.7,58.75,58.63,58.65,78700.0,51.6052,51.6491,51.5436,51.5612,78700.0
2013-11-20 12:40:00,58.64,58.73,58.62,58.62,123200.0,51.5524,51.6315,51.5348,51.5348,123200.0
2013-11-20 12:50:00,58.63,58.7,58.56,58.69,60100.0,51.5436,51.6052,51.4821,51.5964,60100.0
2013-11-20 13:00:00,58.69,58.75,58.63,58.68,24200.0,51.5964,51.6491,51.5436,51.5876,24200.0
2013-11-20 13:10:00,58.68,58.71,58.56,58.58,33300.0,51.5876,51.6139,51.4821,51.4997,33300.0
2013-11-20 13:20:00,58.57,58.6,58.5,58.54,25700.0,51.4909,51.5172,51.4293,51.4645,25700.0
2013-11-20 13:30:00,58.54,58.6,58.5,58.51,68800.0,51.4645,51.5172,51.4293,51.4381,68800.0
2013-11-20 13:40:00,58.5,58.57,58.48,58.54,109300.0,51.4293,51.4909,51.4117,51.4645,109300.0
2013-11-20 13:50:00,58.53,58.54,58.48,58.48,76300.0,51.4557,51.4645,51.4117,51.4117,76300.0
2013-11-20 14:00:00,58.48,58.5,58.27,58.44,71200.0,51.4117,51.4293,51.2271,51.3766,71200.0
2013-11-20 14:10:00,58.45,58.46,58.22,58.3,85900.0,51.3854,51.3942,51.1832,51.2535,85900.0
2013-11-20 14:20:00,58.31,58.34,58.2,58.29,130000.0,51.2623,51.2887,51.1656,51.2447,130000.0
2013-11-20 14:30:00,58.29,58.45,58.29,58.39,109800.0,51.2447,51.3854,51.2447,51.3326,109800.0
2013-11-20 14:40:00,58.39,58.39,58.24,58.29,36200.0,51.3326,51.3326,51.2008,51.2447,36200.0
2013-11-20 14:50:00,58.3,58.33,58.2,58.25,37700.0,51.2535,51.2799,51.1656,51.2095,37700.0
2013-11-20 15:00:00,58.25,58.25,58.13,58.18,73300.0,51.2095,51.2095,51.104,51.148,73300.0
2013-11-20 15:10:00,58.17,58.37,58.16,58.36,69800.0,51.1392,51.315,51.1304,51.3062,69800.0
2013-11-20 15:20:00,58.36,58.46,58.34,58.45,44500.0,51.3062,51.3942,51.2887,51.3854,44500.0
2013-11-20 15:30:00,58.45,58.45,58.26,58.31,87600.0,51.3854,51.3854,51.2183,51.2623,87600.0
2013-11-20 15:40:00,58.3,58.35,58.21,58.24,165500.0,51.2535,51.2975,51.1744,51.2008,165500.0
2013-11-20 15:50:00,58.25,58.37,58.2,58.33,378800.0,51.2095,51.315,51.1656,51.2799,378800.0
2013-11-21 09:30:00,56.99,57.85,56.89,57.45,553000.0,50.1018,50.8579,50.0139,50.5062,553000.0
2013-11-21 09:40:00,57.44,57.77,57.43,57.77,303900.0,50.4974,50.7876,50.4887,50.7876,303900.0
2013-11-21 09:50:00,57.75,58.04,57.69,57.97,229500.0,50.77,51.0249,50.7172,50.9634,229500.0
2013-11-21 10:00:00,57.98,58.05,57.76,57.96,258800.0,50.9722,51.0337,50.7788,50.9546,258800.0
2013-11-21 10:10:00,57.97,58.01,57.86,57.99,245600.0,50.9634,50.9986,50.8667,50.981,245600.0
2013-11-21 10:20:00,58.0,58.03,57.87,57.88,121500.0,50.9898,51.0161,50.8755,50.8843,121500.0
2013-11-21 10:30:00,57.89,57.96,57.66,57.66,171900.0,50.8931,50.9546,50.6909,50.6909,171900.0
2013-11-21 10:40:00,57.66,57.79,57.59,57.77,126900.0,50.6909,50.8051,50.6293,50.7876,126900.0
2013-11-21 10:50:00,57.77,57.91,57.77,57.81,49800.0,50.7876,50.9106,50.7876,50.8227,49800.0
2013-11-21 11:00:00,57.82,57.91,57.79,57.88,111700.0,50.8315,50.9106,50.8051,50.8843,111700.0
2013-11-21 11:10:00,57.87,57.9,57.8,57.8,40500.0,50.8755,50.9018,50.8139,50.8139,40500.0
2013-11-21 11:20:00,57.8,57.86,57.75,57.8,98300.0,50.8139,50.8667,50.77,50.8139,98300.0
2013-11-21 11:30:00,57.81,57.82,57.66,57.66,61700.0,50.8227,50.8315,50.6909,50.6909,61700.0
2013-11-21 11:40:00,57.64,57.77,57.63,57.77,41600.0,50.6733,50.7876,50.6645,50.7876,41600.0
2013-11-21 11:50:00,57.75,57.76,57.69,57.76,31600.0,50.77,50.7788,50.7172,50.7788,31600.0
2013-11-21 12:00:00,57.76,57.78,57.72,57.74,34700.0,50.7788,50.7964,50.7436,50.7612,34700.0
2013-11-21 12:10:00,57.75,57.77,57.68,57.77,34700.0,50.77,50.7876,50.7084,50.7876,34700.0
2013-11-21 12:20:00,57.76,57.8,57.76,57.79,29700.0,50.7788,50.8139,50.7788,50.8051,29700.0
2013-11-21 12:30:00,57.79,57.8,57.72,57.74,37800.0,50.8051,50.8139,50.7436,50.7612,37800.0
2013-11-21 12:40:00,57.74,57.78,57.69,57.75,72900.0,50.7612,50.7964,50.7172,50.77,72900.0
2013-11-21 12:50:00,57.75,57.79,57.72,57.75,41400.0,50.77,50.8051,50.7436,50.77,41400.0
2013-11-21 13:00:00,57.75,57.76,57.73,57.75,95000.0,50.77,50.7788,50.7524,50.77,95000.0
2013-11-21 13:10:00,57.75,57.77,57.75,57.75,65900.0,50.77,50.7876,50.77,50.77,65900.0
2013-11-21 13:20:00,57.75,57.76,57.7,57.71,41900.0,50.77,50.7788,50.726,50.7348,41900.0
2013-11-21 13:30:00,57.7,57.74,57.64,57.67,41000.0,50.726,50.7612,50.6733,50.6996,41000.0
2013-11-21 13:40:00,57.68,57.75,57.63,57.72,40500.0,50.7084,50.77,50.6645,50.7436,40500.0
2013-11-21 13:50:00,57.72,57.74,57.63,57.65,57200.0,50.7436,50.7612,50.6645,50.6821,57200.0
2013-11-21 14:00:00,57.65,57.73,57.64,57.71,24800.0,50.6821,50.7524,50.6733,50.7348,24800.0
2013-11-21 14:10:00,57.71,57.83,57.68,57.82,171300.0,50.7348,50.8403,50.7084,50.8315,171300.0
2013-11-21 14:20:00,57.83,58.0,57.82,57.98,76100.0,50.8403,50.9898,50.8315,50.9722,76100.0
2013-11-21 14:30:00,57.98,58.0,57.89,57.93,90000.0,50.9722,50.9898,50.8931,50.9282,90000.0
2013-11-21 14:40:00,57.94,58.0,57.88,57.88,69100.0,50.937,50.9898,50.8843,50.8843,69100.0
2013-11-21 14:50:00,57.89,58.0,57.88,57.93,118000.0,50.8931,50.9898,50.8843,50.9282,118000.0
2013-11-21 15:00:00,57.93,58.0,57.86,57.89,84500.0,50.9282,50.9898,50.8667,50.8931,84500.0
2013-11-21 15:10:00,57.89,57.92,57.83,57.87,68800.0,50.8931,50.9194,50.8403,50.8755,68800.0
2013-11-21 15:20:00,57.87,57.95,57.86,57.95,43200.0,50.8755,50.9458,50.8667,50.9458,43200.0
2013-11-21 15:30:00,57.95,57.99,57.91,57.98,65800.0,50.9458,50.981,50.9106,50.9722,65800.0
2013-11-21 15:40:00,57.99,58.0,57.9,57.96,117300.0,50.981,50.9898,50.9018,50.9546,117300.0
2013-11-21 15:50:00,57.96,57.97,57.92,57.94,270200.0,50.9546,50.9634,50.9194,50.937,270200.0
2013-11-22 09:30:00,58.14,58.25,57.86,57.91,51700.0,51.1128,51.2095,50.8667,50.9106,51700.0
2013-11-22 09:40:00,57.88,58.02,57.83,58.0,113700.0,50.8843,51.0073,50.8403,50.9898,113700.0
2013-11-22 09:50:00,58.01,58.22,57.96,57.96,102200.0,50.9986,51.1832,50.9546,50.9546,102200.0
2013-11-22 10:00:00,57.96,58.18,57.96,58.15,110300.0,50.9546,51.148,50.9546,51.1216,110300.0
2013-11-22 10:10:00,58.15,58.21,57.98,57.98,58600.0,51.1216,51.1744,50.9722,50.9722,58600.0
2013-11-22 10:20:00,57.98,58.06,57.98,58.05,62000.0,50.9722,51.0425,50.9722,51.0337,62000.0
2013-11-22 10:30:00,58.04,58.1,58.04,58.06,28700.0,51.0249,51.0777,51.0249,51.0425,28700.0
2013-11-22 10:40:00,58.06,58.08,58.03,58.06,25000.0,51.0425,51.0601,51.0161,51.0425,25000.0
2013-11-22 10:50:00,58.06,58.12,58.04,58.11,15200.0,51.0425,51.0953,51.0249,51.0865,15200.0
2013-11-22 11:00:00,58.12,58.19,58.09,58.19,25900.0,51.0953,51.1568,51.0689,51.1568,25900.0
2013-11-22 11:10:00,58.19,58.19,58.14,58.16,23700.0,51.1568,51.1568,51.1128,51.1304,23700.0
2013-11-22 11:20:00,58.15,58.17,58.13,58.15,43100.0,51.1216,51.1392,51.104,51.1216,43100.0
2013-11-22 11:30:00,58.15,58.17,58.15,58.16,16400.0,51.1216,51.1392,51.1216,51.1304,16400.0
2013-11-22 11:40:00,58.16,58.26,58.16,58.26,16800.0,51.1304,51.2183,51.1304,51.2183,16800.0
2013-11-22 11:50:00,58.27,58.33,58.27,58.3,31600.0,51.2271,51.2799,51.2271,51.2535,31600.0
2013-11-22 12:00:00,58.3,58.3,58.23,58.28,16300.0,51.2535,51.2535,51.192,51.2359,16300.0
2013-11-22 12:10:00,58.29,58.31,58.26,58.26,22000.0,51.2447,51.2623,51.2183,51.2183,22000.0
2013-11-22 12:20:00,58.26,58.28,58.24,58.26,20600.0,51.2183,51.2359,51.2008,51.2183,20600.0
2013-11-22 12:30:00,58.26,58.29,58.25,58.26,12900.0,51.2183,51.2447,51.2095,51.2183,12900.0
2013-11-22 12:40:00,58.25,58.29,58.23,58.26,13300.0,51.2095,51.2447,51.192,51.2183,13300.0
2013-11-22 12:50:00,58.26,58.27,58.2,58.21,16500.0,51.2183,51.2271,51.1656,51.1744,16500.0
2013-11-22 13:00:00,58.22,58.23,58.18,58.18,44300.0,51.1832,51.192,51.148,51.148,44300.0
2013-11-22 13:10:00,58.18,58.2,58.16,58.2,11800.0,51.148,51.1656,51.1304,51.1656,11800.0
2013-11-22 13:20:00,58.21,58.23,58.17,58.17,40300.0,51.1744,51.192,51.1392,51.1392,40300.0
2013-11-22 13:30:00,58.18,58.21,58.15,58.18,38100.0,51.148,51.1744,51.1216,51.148,38100.0
2013-11-22 13:40:00,58.18,58.2,58.17,58.18,21900.0,51.148,51.1656,51.1392,51.148,21900.0
2013-11-22 13:50:00,58.18,58.2,58.15,58.15,20000.0,51.148,51.1656,51.1216,51.1216,20000.0
2013-11-22 14:00:00,58.15,58.2,58.15,58.16,19400.0,51.1216,51.1656,51.1216,51.1304,19400.0
2013-11-22 14:10:00,58.16,58.22,58.15,58.15,38200.0,51.1304,51.1832,51.1216,51.1216,38200.0
2013-11-22 14:20:00,58.16,58.19,58.14,58.15,40100.0,51.1304,51.1568,51.1128,51.1216,40100.0
2013-11-22 14:30:00,58.15,58.17,58.15,58.15,21900.0,51.1216,51.1392,51.1216,51.1216,21900.0
2013-11-22 14:40:00,58.15,58.2,58.15,58.2,35300.0,51.1216,51.1656,51.1216,51.1656,35300.0
2013-11-22 14:50:00,58.21,58.22,58.16,58.2,188800.0,51.1744,51.1832,51.1304,51.1656,188800.0
2013-11-22 15:00:00,58.2,58.26,58.19,58.26,33500.0,51.1656,51.2183,51.1568,51.2183,33500.0
2013-11-22 15:10:00,58.25,58.33,58.24,58.33,48000.0,51.2095,51.2799,51.2008,51.2799,48000.0
2013-11-22 15:20:00,58.33,58.44,58.32,58.43,99400.0,51.2799,51.3766,51.2711,51.3678,99400.0
2013-11-22 15:30:00,58.43,58.5,58.38,58.4,144300.0,51.3678,51.4293,51.3238,51.3414,144300.0
2013-11-22 15:40:00,58.4,58.48,58.39,58.43,89300.0,51.3414,51.4117,51.3326,51.3678,89300.0
2013-11-22 15:50:00,58.43,58.47,58.39,58.4,164800.0,51.3678,51.403,51.3326,51.3414,164800.0
2013-11-25 09:30:00,58.73,58.8,58.56,58.67,75900.0,51.6315,51.6931,51.4821,51.5788,75900.0
2013-11-25 09:40:00,58.67,58.76,58.58,58.7,37800.0,51.5788,51.6579,51.4997,51.6052,37800.0
2013-11-25 09:50:00,58.69,58.75,58.5,58.5,61500.0,51.5964,51.6491,51.4293,51.4293,61500.0
2013-11-25 10:00:00,58.51,58.52,58.37,58.42,61300.0,51.4381,51.4469,51.315,51.359,61300.0
2013-11-25 10:10:00,58.43,58.43,58.37,58.39,43700.0,51.3678,51.3678,51.315,51.3326,43700.0
2013-11-25 10:20:00,58.39,58.44,58.38,58.42,32100.0,51.3326,51.3766,51.3238,51.359,32100.0
2013-11-25 10:30:00,58.44,58.48,58.42,58.47,25100.0,51.3766,51.4117,51.359,51.403,25100.0
2013-11-25 10:40:00,58.48,58.59,58.47,58.51,33000.0,51.4117,51.5084,51.403,51.4381,33000.0
2013-11-25 10:50:00,58.5,58.51,58.42,58.45,22500.0,51.4293,51.4381,51.359,51.3854,22500.0
2013-11-25 11:00:00,58.46,58.51,58.45,58.51,23400.0,51.3942,51.4381,51.3854,51.4381,23400.0
2013-11-25 11:10:00,58.51,58.55,58.5,58.55,32300.0,51.4381,51.4733,51.4293,51.4733,32300.0
2013-11-25 11:20:00,58.54,58.57,58.52,58.54,29400.0,51.4645,51.4909,51.4469,51.4645,29400.0
2013-11-25 11:30:00,58.53,58.57,58.5,58.52,33900.0,51.4557,51.4909,51.4293,51.4469,33900.0
2013-11-25 11:40:00,58.51,58.53,58.49,58.5,31800.0,51.4381,51.4557,51.4205,51.4293,31800.0
2013-11-25 11:50:00,58.5,58.55,58.5,58.52,17800.0,51.4293,51.4733,51.4293,51.4469,17800.0
2013-11-25 12:00:00,58.51,58.59,58.5,58.54,19800.0,51.4381,51.5084,51.4293,51.4645,19800.0
2013-11-25 12:10:00,58.54,58.55,58.52,58.54,29000.0,51.4645,51.4733,51.4469,51.4645,29000.0
2013-11-25 12:20:00,58.55,58.55,58.5,58.51,18200.0,51.4733,51.4733,51.4293,51.4381,18200.0
2013-11-25 12:30:00,58.52,58.53,58.49,58.53,21700.0,51.4469,51.4557,51.4205,51.4557,21700.0
2013-11-25 12:40:00,58.52,58.53,58.5,58.5,17500.0,51.4469,51.4557,51.4293,51.4293,17500.0
2013-11-25 12:50:00,58.5,58.56,58.46,58.46,44600.0,51.4293,51.4821,51.3942,51.3942,44600.0
2013-11-25 13:00:00,58.47,58.47,58.45,58.46,32300.0,51.403,51.403,51.3854,51.3942,32300.0
2013-11-25 13:10:00,58.46,58.49,58.46,58.48,20300.0,51.3942,51.4205,51.3942,51.4117,20300.0
2013-11-25 13:20:00,58.48,58.5,58.44,58.46,17800.0,51.4117,51.4293,51.3766,51.3942,17800.0
2013-11-25 13:30:00,58.46,58.47,58.4,58.42,54200.0,51.3942,51.403,51.3414,51.359,54200.0
2013-11-25 13:40:00,58.42,58.43,58.37,58.41,48300.0,51.359,51.3678,51.315,51.3502,48300.0
2013-11-25 13:50:00,58.41,58.43,58.38,58.38,27200.0,51.3502,51.3678,51.3238,51.3238,27200.0
2013-11-25 14:00:00,58.39,58.4,58.37,58.38,24200.0,51.3326,51.3414,51.315,51.3238,24200.0
2013-11-25 14:10:00,58.38,58.39,58.34,58.35,25700.0,51.3238,51.3326,51.2887,51.2975,25700.0
2013-11-25 14:20:00,58.36,58.36,58.33,58.33,14200.0,51.3062,51.3062,51.2799,51.2799,14200.0
2013-11-25 14:30:00,58.33,58.34,58.27,58.28,40900.0,51.2799,51.2887,51.2271,51.2359,40900.0
2013-11-25 14:40:00,58.28,58.29,58.26,58.28,33900.0,51.2359,51.2447,51.2183,51.2359,33900.0
2013-11-25 14:50:00,58.28,58.41,58.28,58.41,26600.0,51.2359,51.3502,51.2359,51.3502,26600.0
2013-11-25 15:00:00,58.41,58.47,58.4,58.4,34600.0,51.3502,51.403,51.3414,51.3414,34600.0
2013-11-25 15:10:00,58.4,58.42,58.36,58.38,31100.0,51.3414,51.359,51.3062,51.3238,31100.0
2013-11-25 15:20:00,58.39,58.54,58.38,58.54,42600.0,51.3326,51.4645,51.3238,51.4645,42600.0
2013-11-25 15:30:00,58.52,58.53,58.43,58.45,54900.0,51.4469,51.4557,51.3678,51.3854,54900.0
2013-11-25 15:40:00,58.46,58.53,58.45,58.51,53200.0,51.3942,51.4557,51.3854,51.4381,53200.0
2013-11-25 15:50:00,58.53,58.53,58.44,58.47,115100.0,51.4557,51.4557,51.3766,51.403,115100.0
2013-11-26 09:30:00,58.87,59.0,58.53,58.55,124700.0,51.7546,51.8689,51.4557,51.4733,124700.0
2013-11-26 09:40:00,58.55,58.57,58.27,58.54,122500.0,51.4733,51.4909,51.2271,51.4645,122500.0
2013-11-26 09:50:00,58.51,58.55,58.24,58.48,159900.0,51.4381,51.4733,51.2008,51.4117,159900.0
2013-11-26 10:00:00,58.41,58.47,58.22,58.28,48600.0,51.3502,51.403,51.1832,51.2359,48600.0
2013-11-26 10:10:00,58.28,58.36,58.21,58.23,102000.0,51.2359,51.3062,51.1744,51.192,102000.0
2013-11-26 10:20:00,58.21,58.21,57.87,57.87,96300.0,51.1744,51.1744,50.8755,50.8755,96300.0
2013-11-26 10:30:00,57.87,58.12,57.85,58.1,178300.0,50.8755,51.0953,50.8579,51.0777,178300.0
2013-11-26 10:40:00,58.1,58.14,58.04,58.12,37600.0,51.0777,51.1128,51.0249,51.0953,37600.0
2013-11-26 10:50:00,58.11,58.14,58.04,58.09,117900.0,51.0865,51.1128,51.0249,51.0689,117900.0
2013-11-26 11:00:00,58.07,58.12,58.0,58.12,69100.0,51.0513,51.0953,50.9898,51.0953,69100.0
2013-11-26 11:10:00,58.13,58.22,58.13,58.21,74000.0,51.104,51.1832,51.104,51.1744,74000.0
2013-11-26 11:20:00,58.21,58.36,58.18,58.28,38500.0,51.1744,51.3062,51.148,51.2359,38500.0
2013-11-26 11:30:00,58.25,58.29,58.2,58.29,60400.0,51.2095,51.2447,51.1656,51.2447,60400.0
2013-11-26 11:40:00,58.29,58.35,58.23,58.24,105700.0,51.2447,51.2975,51.192,51.2008,105700.0
2013-11-26 11:50:00,58.24,58.27,58.19,58.25,25300.0,51.2008,51.2271,51.1568,51.2095,25300.0
2013-11-26 12:00:00,58.25,58.38,58.23,58.37,100500.0,51.2095,51.3238,51.192,51.315,100500.0
2013-11-26 12:10:00,58.38,58.52,58.37,58.52,80500.0,51.3238,51.4469,51.315,51.4469,80500.0
2013-11-26 12:20:00,58.51,58.56,58.49,58.54,22200.0,51.4381,51.4821,51.4205,51.4645,22200.0
2013-11-26 12:30:00,58.54,58.58,58.47,58.54,40300.0,51.4645,51.4997,51.403,51.4645,40300.0
2013-11-26 12:40:00,58.54,58.57,58.5,58.53,51900.0,51.4645,51.4909,51.4293,51.4557,51900.0
2013-11-26 12:50:00,58.53,58.59,58.47,58.59,52600.0,51.4557,51.5084,51.403,51.5084,52600.0
2013-11-26 13:00:00,58.59,58.6,58.55,58.57,27100.0,51.5084,51.5172,51.4733,51.4909,27100.0
2013-11-26 13:10:00,58.58,58.65,58.57,58.62,29900.0,51.4997,51.5612,51.4909,51.5348,29900.0
2013-11-26 13:20:00,58.63,58.64,58.58,58.63,41700.0,51.5436,51.5524,51.4997,51.5436,41700.0
2013-11-26 13:30:00,58.63,58.66,58.54,58.57,63400.0,51.5436,51.57,51.4645,51.4909,63400.0
2013-11-26 13:40:00,58.57,58.57,58.47,58.5,74300.0,51.4909,51.4909,51.403,51.4293,74300.0
2013-11-26 13:50:00,58.49,58.56,58.49,58.5,52300.0,51.4205,51.4821,51.4205,51.4293,52300.0
2013-11-26 14:00:00,58.51,58.54,58.47,58.48,41300.0,51.4381,51.4645,51.403,51.4117,41300.0
2013-11-26 14:10:00,58.49,58.49,58.42,58.49,51300.0,51.4205,51.4205,51.359,51.4205,51300.0
2013-11-26 14:20:00,58.5,58.58,58.46,58.46,131100.0,51.4293,51.4997,51.3942,51.3942,131100.0
2013-11-26 14:30:00,58.47,58.52,58.37,58.38,56000.0,51.403,51.4469,51.315,51.3238,56000.0
2013-11-26 14:40:00,58.38,58.38,58.29,58.34,72100.0,51.3238,51.3238,51.2447,51.2887,72100.0
2013-11-26 14:50:00,58.34,58.44,58.33,58.41,29200.0,51.2887,51.3766,51.2799,51.3502,29200.0
2013-11-26 15:00:00,58.41,58.56,58.4,58.56,66300.0,51.3502,51.4821,51.3414,51.4821,66300.0
2013-11-26 15:10:00,58.56,58.56,58.43,58.55,77600.0,51.4821,51.4821,51.3678,51.4733,77600.0
2013-11-26 15:20:00,58.56,58.7,58.56,58.68,94200.0,51.4821,51.6052,51.4821,51.5876,94200.0
2013-11-26 15:30:00,58.68,58.79,58.65,58.77,142700.0,51.5876,51.6843,51.5612,51.6667,142700.0
2013-11-26 15:40:00,58.78,58.78,58.6,58.65,292300.0,51.6755,51.6755,51.5172,51.5612,292300.0
2013-11-26 15:50:00,58.64,58.81,58.62,58.77,565300.0,51.5524,51.7019,51.5348,51.6667,565300.0
2013-11-27 09:30:00,58.78,58.78,58.03,58.15,96900.0,51.6755,51.6755,51.0161,51.1216,96900.0
2013-11-27 09:40:00,58.12,58.33,57.98,58.1,258800.0,51.0953,51.2799,50.9722,51.0777,258800.0
2013-11-27 09:50:00,58.1,58.18,58.0,58.18,132800.0,51.0777,51.148,50.9898,51.148,132800.0
2013-11-27 10:00:00,58.17,58.25,58.1,58.17,121700.0,51.1392,51.2095,51.0777,51.1392,121700.0
2013-11-27 10:10:00,58.18,58.22,58.1,58.11,120500.0,51.148,51.1832,51.0777,51.0865,120500.0
2013-11-27 10:20:00,58.1,58.13,58.03,58.03,95600.0,51.0777,51.104,51.0161,51.0161,95600.0
2013-11-27 10:30:00,58.02,58.11,58.0,58.08,81000.0,51.0073,51.0865,50.9898,51.0601,81000.0
2013-11-27 10:40:00,58.09,58.1,58.02,58.02,30900.0,51.0689,51.0777,51.0073,51.0073,30900.0
2013-11-27 10:50:00,58.01,58.03,57.89,57.97,59600.0,50.9986,51.0161,50.8931,50.9634,59600.0
2013-11-27 11:00:00,57.95,57.96,57.82,57.86,29700.0,50.9458,50.9546,50.8315,50.8667,29700.0
2013-11-27 11:10:00,57.89,57.96,57.87,57.93,54600.0,50.8931,50.9546,50.8755,50.9282,54600.0
2013-11-27 11:20:00,57.94,57.96,57.87,57.92,46100.0,50.937,50.9546,50.8755,50.9194,46100.0
2013-11-27 11:30:00,57.93,57.95,57.9,57.9,23200.0,50.9282,50.9458,50.9018,50.9018,23200.0
2013-11-27 11:40:00,57.9,57.9,57.85,57.9,22500.0,50.9018,50.9018,50.8579,50.9018,22500.0
2013-11-27 11:50:00,57.9,57.9,57.82,57.9,38000.0,50.9018,50.9018,50.8315,50.9018,38000.0
2013-11-27 12:00:00,57.9,57.92,57.78,57.86,24700.0,50.9018,50.9194,50.7964,50.8667,24700.0
2013-11-27 12:10:00,57.86,57.86,57.82,57.83,15500.0,50.8667,50.8667,50.8315,50.8403,15500.0
2013-11-27 12:20:00,57.83,57.88,57.8,57.88,14100.0,50.8403,50.8843,50.8139,50.8843,14100.0
2013-11-27 12:30:00,57.87,57.93,57.86,57.92,18700.0,50.8755,50.9282,50.8667,50.9194,18700.0
2013-11-27 12:40:00,57.92,58.01,57.87,58.01,41100.0,50.9194,50.9986,50.8755,50.9986,41100.0
2013-11-27 12:50:00,58.01,58.01,57.91,57.91,27600.0,50.9986,50.9986,50.9106,50.9106,27600.0
2013-11-27 13:00:00,57.91,57.93,57.87,57.89,37000.0,50.9106,50.9282,50.8755,50.8931,37000.0
2013-11-27 13:10:00,57.88,57.89,57.87,57.89,14700.0,50.8843,50.8931,50.8755,50.8931,14700.0
2013-11-27 13:20:00,57.88,57.9,57.88,57.9,30900.0,50.8843,50.9018,50.8843,50.9018,30900.0
2013-11-27 13:30:00,57.9,57.97,57.89,57.94,32100.0,50.9018,50.9634,50.8931,50.937,32100.0
2013-11-27 13:40:00,57.93,57.98,57.93,57.95,20500.0,50.9282,50.9722,50.9282,50.9458,20500.0
2013-11-27 13:50:00,57.95,57.98,57.93,57.94,23600.0,50.9458,50.9722,50.9282,50.937,23600.0
2013-11-27 14:00:00,57.94,57.96,57.93,57.96,19000.0,50.937,50.9546,50.9282,50.9546,19000.0
2013-11-27 14:10:00,57.96,57.97,57.95,57.96,21500.0,50.9546,50.9634,50.9458,50.9546,21500.0
2013-11-27 14:20:00,57.96,57.96,57.93,57.95,34200.0,50.9546,50.9546,50.9282,50.9458,34200.0
2013-11-27 14:30:00,57.94,57.99,57.77,57.78,143300.0,50.937,50.981,50.7876,50.7964,143300.0
2013-11-27 14:40:00,57.78,57.92,57.64,57.65,1865800.0,50.7964,50.9194,50.6733,50.6821,1865800.0
2013-11-27 14:50:00,57.66,57.75,57.59,57.6,388100.0,50.6909,50.77,50.6293,50.6381,388100.0
2013-11-27 15:00:00,57.6,57.66,57.56,57.6,71500.0,50.6381,50.6909,50.6029,50.6381,71500.0
2013-11-27 15:10:00,57.6,57.65,57.53,57.65,68300.0,50.6381,50.6821,50.5766,50.6821,68300.0
2013-11-27 15:20:00,57.65,57.66,57.54,57.58,76700.0,50.6821,50.6909,50.5854,50.6205,76700.0
2013-11-27 15:30:00,57.57,57.57,57.36,57.44,200800.0,50.6117,50.6117,50.4271,50.4974,200800.0
2013-11-27 15:40:00,57.45,57.57,57.44,57.5,198100.0,50.5062,50.6117,50.4974,50.5502,198100.0
2013-11-27 15:50:00,57.51,57.53,57.3,57.34,527900.0,50.559,50.5766,50.3744,50.4095,527900.0
2013-11-29 09:30:00,57.53,57.63,57.32,57.59,71400.0,50.5766,50.6645,50.3919,50.6293,71400.0
2013-11-29 09:40:00,57.6,57.65,57.42,57.49,74500.0,50.6381,50.6821,50.4799,50.5414,74500.0
2013-11-29 09:50:00,57.5,57.55,57.46,57.54,55700.0,50.5502,50.5941,50.515,50.5854,55700.0
2013-11-29 10:00:00,57.54,57.64,57.52,57.59,57000.0,50.5854,50.6733,50.5678,50.6293,57000.0
2013-11-29 10:10:00,57.6,57.74,57.6,57.65,49500.0,50.6381,50.7612,50.6381,50.6821,49500.0
2013-11-29 10:20:00,57.65,57.65,57.54,57.55,27800.0,50.6821,50.6821,50.5854,50.5941,27800.0
2013-11-29 10:30:00,57.55,57.6,57.51,57.52,51600.0,50.5941,50.6381,50.559,50.5678,51600.0
2013-11-29 10:40:00,57.51,57.51,57.38,57.4,35600.0,50.559,50.559,50.4447,50.4623,35600.0
2013-11-29 10:50:00,57.4,57.4,57.32,57.4,34700.0,50.4623,50.4623,50.3919,50.4623,34700.0
2013-11-29 11:00:00,57.39,57.49,57.39,57.46,121400.0,50.4535,50.5414,50.4535,50.515,121400.0
2013-11-29 11:10:00,57.45,57.53,57.44,57.48,48300.0,50.5062,50.5766,50.4974,50.5326,48300.0
2013-11-29 11:20:00,57.48,57.51,57.43,57.45,50000.0,50.5326,50.559,50.4887,50.5062,50000.0
2013-11-29 11:30:00,57.45,57.48,57.43,57.46,37800.0,50.5062,50.5326,50.4887,50.515,37800.0
2013-11-29 11:40:00,57.47,57.48,57.43,57.47,131300.0,50.5238,50.5326,50.4887,50.5238,131300.0
2013-11-29 11:50:00,57.48,57.51,57.48,57.51,28900.0,50.5326,50.559,50.5326,50.559,28900.0
2013-11-29 12:00:00,57.5,57.51,57.45,57.45,37100.0,50.5502,50.559,50.5062,50.5062,37100.0
2013-11-29 12:10:00,57.45,57.5,57.38,57.38,150400.0,50.5062,50.5502,50.4447,50.4447,150400.0
2013-11-29 12:20:00,57.37,57.38,57.31,57.35,43800.0,50.4359,50.4447,50.3832,50.4183,43800.0
2013-11-29 12:30:00,57.35,57.35,57.07,57.11,83500.0,50.4183,50.4183,50.1722,50.2073,83500.0
2013-11-29 12:40:00,57.11,57.13,56.92,57.07,146700.0,50.2073,50.2249,50.0403,50.1722,146700.0
2013-11-29 12:50:00,57.08,57.09,56.94,56.94,152400.0,50.181,50.1897,50.0579,50.0579,152400.0
2013-12-02 09:30:00,56.91,56.91,56.65,56.69,123300.0,50.0315,50.0315,49.8029,49.8381,123300.0
2013-12-02 09:40:00,56.69,56.73,56.25,56.36,219700.0,49.8381,49.8733,49.4513,49.548,219700.0
2013-12-02 09:50:00,56.37,56.54,56.31,56.5,141300.0,49.5568,49.7062,49.504,49.6711,141300.0
2013-12-02 10:00:00,56.53,56.59,56.44,56.5,129300.0,49.6974,49.7502,49.6183,49.6711,129300.0
2013-12-02 10:10:00,56.5,56.51,56.42,56.44,116100.0,49.6711,49.6799,49.6007,49.6183,116100.0
2013-12-02 10:20:00,56.46,56.59,56.43,56.52,110200.0,49.6359,49.7502,49.6095,49.6886,110200.0
2013-12-02 10:30:00,56.53,56.59,56.48,56.5,134200.0,49.6974,49.7502,49.6535,49.6711,134200.0
2013-12-02 10:40:00,56.51,56.53,56.48,56.48,69500.0,49.6799,49.6974,49.6535,49.6535,69500.0
2013-12-02 10:50:00,56.49,56.53,56.46,56.53,60300.0,49.6623,49.6974,49.6359,49.6974,60300.0
2013-12-02 11:00:00,56.54,56.55,56.44,56.49,78200.0,49.7062,49.715,49.6183,49.6623,78200.0
2013-12-02 11:10:00,56.5,56.53,56.46,56.46,68500.0,49.6711,49.6974,49.6359,49.6359,68500.0
2013-12-02 11:20:00,56.47,56.51,56.42,56.48,105700.0,49.6447,49.6799,49.6007,49.6535,105700.0
2013-12-02 11:30:00,56.49,56.51,56.46,56.48,69600.0,49.6623,49.6799,49.6359,49.6535,69600.0
2013-12-02 11:40:00,56.48,56.5,56.46,56.49,26200.0,49.6535,49.6711,49.6359,49.6623,26200.0
2013-12-02 11:50:00,56.49,56.5,56.4,56.5,32600.0,49.6623,49.6711,49.5831,49.6711,32600.0
2013-12-02 12:00:00,56.51,56.56,56.48,56.51,47200.0,49.6799,49.7238,49.6535,49.6799,47200.0
2013-12-02 12:10:00,56.5,56.52,56.48,56.52,30500.0,49.6711,49.6886,49.6535,49.6886,30500.0
2013-12-02 12:20:00,56.52,56.64,56.52,56.56,41400.0,49.6886,49.7941,49.6886,49.7238,41400.0
2013-12-02 12:30:00,56.57,56.57,56.5,56.57,48500.0,49.7326,49.7326,49.6711,49.7326,48500.0
2013-12-02 12:40:00,56.57,56.65,56.56,56.62,25900.0,49.7326,49.8029,49.7238,49.7766,25900.0
2013-12-02 12:50:00,56.63,56.63,56.57,56.61,37400.0,49.7853,49.7853,49.7326,49.7678,37400.0
2013-12-02 13:00:00,56.61,56.62,56.53,56.6,119300.0,49.7678,49.7766,49.6974,49.759,119300.0
2013-12-02 13:10:00,56.6,56.63,56.57,56.61,39700.0,49.759,49.7853,49.7326,49.7678,39700.0
2013-12-02 13:20:00,56.62,56.71,56.61,56.62,34100.0,49.7766,49.8557,49.7678,49.7766,34100.0
2013-12-02 13:30:00,56.62,56.62,56.52,56.57,94000.0,49.7766,49.7766,49.6886,49.7326,94000.0
2013-12-02 13:40:00,56.56,56.61,56.53,56.56,34400.0,49.7238,49.7678,49.6974,49.7238,34400.0
2013-12-02 13:50:00,56.55,56.65,56.55,56.62,30100.0,49.715,49.8029,49.715,49.7766,30100.0
2013-12-02 14:00:00,56.63,56.66,56.59,56.62,51300.0,49.7853,49.8117,49.7502,49.7766,51300.0
2013-12-02 14:10:00,56.62,56.63,56.5,56.56,48300.0,49.7766,49.7853,49.6711,49.7238,48300.0
2013-12-02 14:20:00,56.55,56.57,56.53,56.55,40200.0,49.715,49.7326,49.6974,49.715,40200.0
2013-12-02 14:30:00,56.55,56.64,56.54,56.63,45300.0,49.715,49.7941,49.7062,49.7853,45300.0
2013-12-02 14:40:00,56.63,56.68,56.6,56.66,55500.0,49.7853,49.8293,49.759,49.8117,55500.0
2013-12-02 14:50:00,56.66,56.66,56.59,56.6,60100.0,49.8117,49.8117,49.7502,49.759,60100.0
2013-12-02 15:00:00,56.6,56.62,56.5,56.5,93800.0,49.759,49.7766,49.6711,49.6711,93800.0
2013-12-02 15:10:00,56.51,56.64,56.5,56.62,66700.0,49.6799,49.7941,49.6711,49.7766,66700.0
2013-12-02 15:20:00,56.63,56.63,56.49,56.51,96900.0,49.7853,49.7853,49.6623,49.6799,96900.0
2013-12-02 15:30:00,56.51,56.53,56.45,56.46,125800.0,49.6799,49.6974,49.6271,49.6359,125800.0
2013-12-02 15:40:00,56.46,56.46,56.29,56.31,166600.0,49.6359,49.6359,49.4864,49.504,166600.0
2013-12-02 15:50:00,56.31,56.35,56.13,56.29,425200.0,49.504,49.5392,49.3458,49.4864,425200.0
2013-12-03 09:30:00,56.27,56.39,56.02,56.17,89300.0,49.4689,49.5744,49.2491,49.3809,89300.0
2013-12-03 09:40:00,56.17,56.3,56.16,56.27,29900.0,49.3809,49.4952,49.3722,49.4689,29900.0
2013-12-03 09:50:00,56.25,56.3,56.2,56.27,29300.0,49.4513,49.4952,49.4073,49.4689,29300.0
2013-12-03 10:00:00,56.28,56.38,56.11,56.31,149100.0,49.4776,49.5656,49.3282,49.504,149100.0
2013-12-03 10:10:00,56.31,56.4,56.31,56.38,50500.0,49.504,49.5831,49.504,49.5656,50500.0
2013-12-03 10:20:00,56.39,56.44,56.31,56.35,71000.0,49.5744,49.6183,49.504,49.5392,71000.0
2013-12-03 10:30:00,56.35,56.47,56.34,56.47,50000.0,49.5392,49.6447,49.5304,49.6447,50000.0
2013-12-03 10:40:00,56.46,56.56,56.46,56.56,50700.0,49.6359,49.7238,49.6359,49.7238,50700.0
2013-12-03 10:50:00,56.55,56.6,56.53,56.58,51200.0,49.715,49.759,49.6974,49.7414,51200.0
2013-12-03 11:00:00,56.58,56.61,56.53,56.55,45800.0,49.7414,49.7678,49.6974,49.715,45800.0
2013-12-03 11:10:00,56.57,56.58,56.42,56.42,52400.0,49.7326,49.7414,49.6007,49.6007,52400.0
2013-12-03 11:20:00,56.43,56.47,56.36,56.39,24500.0,49.6095,49.6447,49.548,49.5744,24500.0
2013-12-03 11:30:00,56.39,56.39,56.3,56.35,57800.0,49.5744,49.5744,49.4952,49.5392,57800.0
2013-12-03 11:40:00,56.35,56.36,56.29,56.3,24800.0,49.5392,49.548,49.4864,49.4952,24800.0
2013-12-03 11:50:00,56.32,56.37,56.25,56.36,12800.0,49.5128,49.5568,49.4513,49.548,12800.0
2013-12-03 12:00:00,56.35,56.4,56.32,56.4,16700.0,49.5392,49.5831,49.5128,49.5831,16700.0
2013-12-03 12:10:00,56.39,56.43,56.36,56.4,30300.0,49.5744,49.6095,49.548,49.5831,30300.0
2013-12-03 12:20:00,56.4,56.4,56.26,56.35,52200.0,49.5831,49.5831,49.4601,49.5392,52200.0
2013-12-03 12:30:00,56.37,56.46,56.35,56.42,30500.0,49.5568,49.6359,49.5392,49.6007,30500.0
2013-12-03 12:40:00,56.42,56.44,56.35,56.4,22200.0,49.6007,49.6183,49.5392,49.5831,22200.0
2013-12-03 12:50:00,56.41,56.42,56.37,56.38,21700.0,49.5919,49.6007,49.5568,49.5656,21700.0
2013-12-03 13:00:00,56.38,56.38,56.35,56.37,26000.0,49.5656,49.5656,49.5392,49.5568,26000.0
2013-12-03 13:10:00,56.38,56.41,56.35,56.41,22200.0,49.5656,49.5919,49.5392,49.5919,22200.0
2013-12-03 13:20:00,56.41,56.43,56.35,56.37,30500.0,49.5919,49.6095,49.5392,49.5568,30500.0
2013-12-03 13:30:00,56.38,56.42,56.35,56.4,46600.0,49.5656,49.6007,49.5392,49.5831,46600.0
2013-12-03 13:40:00,56.39,56.43,56.36,56.42,38000.0,49.5744,49.6095,49.548,49.6007,38000.0
2013-12-03 13:50:00,56.42,56.45,56.4,56.45,36000.0,49.6007,49.6271,49.5831,49.6271,36000.0
2013-12-03 14:00:00,56.44,56.45,56.39,56.43,30000.0,49.6183,49.6271,49.5744,49.6095,30000.0
2013-12-03 14:10:00,56.42,56.44,56.39,56.39,28700.0,49.6007,49.6183,49.5744,49.5744,28700.0
2013-12-03 14:20:00,56.39,56.46,56.39,56.45,32900.0,49.5744,49.6359,49.5744,49.6271,32900.0
2013-12-03 14:30:00,56.44,56.5,56.41,56.47,59100.0,49.6183,49.6711,49.5919,49.6447,59100.0
2013-12-03 14:40:00,56.47,56.5,56.46,56.46,54600.0,49.6447,49.6711,49.6359,49.6359,54600.0
2013-12-03 14:50:00,56.47,56.48,56.43,56.44,37600.0,49.6447,49.6535,49.6095,49.6183,37600.0
2013-12-03 15:00:00,56.43,56.44,56.4,56.41,55000.0,49.6095,49.6183,49.5831,49.5919,55000.0
2013-12-03 15:10:00,56.42,56.44,56.41,56.44,44600.0,49.6007,49.6183,49.5919,49.6183,44600.0
2013-12-03 15:20:00,56.43,56.44,56.35,56.36,98600.0,49.6095,49.6183,49.5392,49.548,98600.0
2013-12-03 15:30:00,56.36,56.45,56.35,56.45,74500.0,49.548,49.6271,49.5392,49.6271,74500.0
2013-12-03 15:40:00,56.44,56.52,56.42,56.51,141800.0,49.6183,49.6886,49.6007,49.6799,141800.0
2013-12-03 15:50:00,56.51,56.58,56.48,56.49,207300.0,49.6799,49.7414,49.6535,49.6623,207300.0
2013-12-04 09:30:00,56.05,56.05,55.81,55.83,193600.0,49.2754,49.2754,49.0645,49.082,193600.0
2013-12-04 09:40:00,55.82,55.94,55.74,55.93,276900.0,49.0732,49.1787,49.0029,49.17,276900.0
2013-12-04 09:50:00,55.92,56.3,55.88,56.04,239500.0,49.1612,49.4952,49.126,49.2667,239500.0
2013-12-04 10:00:00,56.05,56.52,56.05,56.49,119300.0,49.2754,49.6886,49.2754,49.6623,119300.0
2013-12-04 10:10:00,56.49,56.52,56.39,56.39,38500.0,49.6623,49.6886,49.5744,49.5744,38500.0
2013-12-04 10:20:00,56.41,56.55,56.41,56.43,44400.0,49.5919,49.715,49.5919,49.6095,44400.0
2013-12-04 10:30:00,56.44,56.46,56.32,56.32,21200.0,49.6183,49.6359,49.5128,49.5128,21200.0
2013-12-04 10:40:00,56.33,56.49,56.33,56.45,29400.0,49.5216,49.6623,49.5216,49.6271,29400.0
2013-12-04 10:50:00,56.45,56.47,56.4,56.47,16700.0,49.6271,49.6447,49.5831,49.6447,16700.0
2013-12-04 11:00:00,56.46,56.48,56.37,56.43,26600.0,49.6359,49.6535,49.5568,49.6095,26600.0
2013-12-04 11:10:00,56.43,56.44,56.36,56.36,17800.0,49.6095,49.6183,49.548,49.548,17800.0
2013-12-04 11:20:00,56.35,56.4,56.27,56.27,16200.0,49.5392,49.5831,49.4689,49.4689,16200.0
2013-12-04 11:30:00,56.28,56.33,56.28,56.29,29500.0,49.4776,49.5216,49.4776,49.4864,29500.0
2013-12-04 11:40:00,56.3,56.34,56.27,56.32,33800.0,49.4952,49.5304,49.4689,49.5128,33800.0
2013-12-04 11:50:00,56.32,56.35,56.31,56.34,41900.0,49.5128,49.5392,49.504,49.5304,41900.0
2013-12-04 12:00:00,56.33,56.33,56.21,56.27,76900.0,49.5216,49.5216,49.4161,49.4689,76900.0
2013-12-04 12:10:00,56.27,56.3,56.16,56.17,50600.0,49.4689,49.4952,49.3722,49.3809,50600.0
2013-12-04 12:20:00,56.17,56.29,56.14,56.26,51200.0,49.3809,49.4864,49.3546,49.4601,51200.0
2013-12-04 12:30:00,56.26,56.34,56.25,56.26,54800.0,49.4601,49.5304,49.4513,49.4601,54800.0
2013-12-04 12:40:00,56.24,56.25,56.14,56.14,26100.0,49.4425,49.4513,49.3546,49.3546,26100.0
2013-12-04 12:50:00,56.14,56.14,56.09,56.12,47300.0,49.3546,49.3546,49.3106,49.337,47300.0
2013-12-04 13:00:00,56.12,56.16,56.05,56.08,216100.0,49.337,49.3722,49.2754,49.3018,216100.0
2013-12-04 13:10:00,56.08,56.08,56.02,56.04,55700.0,49.3018,49.3018,49.2491,49.2667,55700.0
2013-12-04 13:20:00,56.04,56.04,55.92,55.92,113600.0,49.2667,49.2667,49.1612,49.1612,113600.0
2013-12-04 13:30:00,55.92,55.92,55.56,55.79,75800.0,49.1612,49.1612,48.8447,49.0469,75800.0
2013-12-04 13:40:00,55.79,55.81,55.73,55.76,55300.0,49.0469,49.0645,48.9941,49.0205,55300.0
2013-12-04 13:50:00,55.76,55.99,55.73,55.97,72000.0,49.0205,49.2227,48.9941,49.2051,72000.0
2013-12-04 14:00:00,55.99,56.25,55.99,56.17,97300.0,49.2227,49.4513,49.2227,49.3809,97300.0
2013-12-04 14:10:00,56.17,56.38,56.16,56.29,98200.0,49.3809,49.5656,49.3722,49.4864,98200.0
2013-12-04 14:20:00,56.29,56.34,56.19,56.33,99000.0,49.4864,49.5304,49.3985,49.5216,99000.0
2013-12-04 14:30:00,56.33,56.35,56.21,56.23,88300.0,49.5216,49.5392,49.4161,49.4337,88300.0
2013-12-04 14:40:00,56.23,56.27,56.19,56.22,359400.0,49.4337,49.4689,49.3985,49.4249,359400.0
2013-12-04 14:50:00,56.23,56.44,56.21,56.44,55600.0,49.4337,49.6183,49.4161,49.6183,55600.0
2013-12-04 15:00:00,56.44,56.55,56.43,56.49,164500.0,49.6183,49.715,49.6095,49.6623,164500.0
2013-12-04 15:10:00,56.49,56.51,56.34,56.49,115200.0,49.6623,49.6799,49.5304,49.6623,115200.0
2013-12-04 15:20:00,56.49,56.51,56.35,56.39,75500.0,49.6623,49.6799,49.5392,49.5744,75500.0
2013-12-04 15:30:00,56.4,56.62,56.33,56.59,231100.0,49.5831,49.7766,49.5216,49.7502,231100.0
2013-12-04 15:40:00,56.58,56.62,56.44,56.56,312200.0,49.7414,49.7766,49.6183,49.7238,312200.0
2013-12-04 15:50:00,56.56,56.62,56.34,56.4,644400.0,49.7238,49.7766,49.5304,49.5831,644400.0
2013-12-05 09:30:00,58.31,60.25,58.25,59.99,1647300.0,51.2623,52.9678,51.2095,52.7392,1647300.0
2013-12-05 09:40:00,59.91,59.99,58.99,59.0,854700.0,52.6689,52.7392,51.8601,51.8689,854700.0
2013-12-05 09:50:00,59.04,59.53,59.0,59.37,455600.0,51.9041,52.3348,51.8689,52.1942,455600.0
2013-12-05 10:00:00,59.39,59.75,59.06,59.37,537600.0,52.2118,52.5282,51.9216,52.1942,537600.0
2013-12-05 10:10:00,59.41,59.74,59.0,59.17,483900.0,52.2293,52.5195,51.8689,52.0183,483900.0
2013-12-05 10:20:00,59.21,59.54,59.1,59.18,306000.0,52.0535,52.3436,51.9568,52.0271,306000.0
2013-12-05 10:30:00,59.2,59.25,58.62,59.05,602200.0,52.0447,52.0887,51.5348,51.9129,602200.0
2013-12-05 10:40:00,59.05,59.09,58.83,58.99,352100.0,51.9129,51.948,51.7194,51.8601,352100.0
2013-12-05 10:50:00,58.99,59.08,58.84,58.97,310300.0,51.8601,51.9392,51.7282,51.8425,310300.0
2013-12-05 11:00:00,58.95,59.36,58.95,59.24,190600.0,51.8249,52.1854,51.8249,52.0799,190600.0
2013-12-05 11:10:00,59.25,59.47,59.16,59.23,134000.0,52.0887,52.2821,52.0096,52.0711,134000.0
2013-12-05 11:20:00,59.23,59.35,59.13,59.31,149900.0,52.0711,52.1766,51.9832,52.1414,149900.0
2013-12-05 11:30:00,59.29,59.37,59.21,59.36,93900.0,52.1238,52.1942,52.0535,52.1854,93900.0
2013-12-05 11:40:00,59.36,59.47,59.34,59.44,119400.0,52.1854,52.2821,52.1678,52.2557,119400.0
2013-12-05 11:50:00,59.44,59.85,59.43,59.72,287700.0,52.2557,52.6162,52.2469,52.5019,287700.0
2013-12-05 12:00:00,59.74,59.81,59.58,59.75,119600.0,52.5195,52.581,52.3788,52.5282,119600.0
2013-12-05 12:10:00,59.75,59.95,59.73,59.87,171900.0,52.5282,52.7041,52.5107,52.6337,171900.0
2013-12-05 12:20:00,59.9,59.95,59.77,59.9,104200.0,52.6601,52.7041,52.5458,52.6601,104200.0
2013-12-05 12:30:00,59.89,59.97,59.85,59.93,93700.0,52.6513,52.7217,52.6162,52.6865,93700.0
2013-12-05 12:40:00,59.91,60.0,59.83,59.84,120500.0,52.6689,52.748,52.5986,52.6074,120500.0
2013-12-05 12:50:00,59.84,60.06,59.84,59.9,106200.0,52.6074,52.8008,52.6074,52.6601,106200.0
2013-12-05 13:00:00,59.9,59.91,59.63,59.64,118500.0,52.6601,52.6689,52.4227,52.4315,118500.0
2013-12-05 13:10:00,59.64,59.67,59.53,59.57,85800.0,52.4315,52.4579,52.3348,52.37,85800.0
2013-12-05 13:20:00,59.57,59.74,59.42,59.67,76100.0,52.37,52.5195,52.2381,52.4579,76100.0
2013-12-05 13:30:00,59.67,59.72,59.53,59.58,115900.0,52.4579,52.5019,52.3348,52.3788,115900.0
2013-12-05 13:40:00,59.57,59.63,59.44,59.54,105000.0,52.37,52.4227,52.2557,52.3436,105000.0
2013-12-05 13:50:00,59.54,59.63,59.37,59.42,106400.0,52.3436,52.4227,52.1942,52.2381,106400.0
2013-12-05 14:00:00,59.43,59.77,59.4,59.77,199900.0,52.2469,52.5458,52.2205,52.5458,199900.0
2013-12-05 14:10:00,59.77,59.79,59.57,59.66,153500.0,52.5458,52.5634,52.37,52.4491,153500.0
2013-12-05 14:20:00,59.68,59.72,59.58,59.7,86700.0,52.4667,52.5019,52.3788,52.4843,86700.0
2013-12-05 14:30:00,59.7,59.86,59.7,59.84,101900.0,52.4843,52.6249,52.4843,52.6074,101900.0
2013-12-05 14:40:00,59.85,59.99,59.84,59.97,65000.0,52.6162,52.7392,52.6074,52.7217,65000.0
2013-12-05 14:50:00,59.97,59.97,59.77,59.87,69500.0,52.7217,52.7217,52.5458,52.6337,69500.0
2013-12-05 15:00:00,59.87,59.99,59.86,59.99,89700.0,52.6337,52.7392,52.6249,52.7392,89700.0
2013-12-05 15:10:00,59.99,60.0,59.76,59.95,116500.0,52.7392,52.748,52.537,52.7041,116500.0
2013-12-05 15:20:00,59.95,60.0,59.93,59.99,188400.0,52.7041,52.748,52.6865,52.7392,188400.0
2013-12-05 15:30:00,59.99,60.13,59.92,60.05,320900.0,52.7392,52.8623,52.6777,52.792,320900.0
2013-12-05 15:40:00,60.05,60.06,59.84,59.86,406800.0,52.792,52.8008,52.6074,52.6249,406800.0
2013-12-05 15:50:00,59.87,60.02,59.77,59.78,601000.0,52.6337,52.7656,52.5458,52.5546,601000.0
2013-12-06 09:30:00,60.64,61.08,60.4,61.07,408900.0,53.3107,53.6975,53.0997,53.6887,408900.0
2013-12-06 09:40:00,61.02,61.02,60.73,60.82,643500.0,53.6447,53.6447,53.3898,53.4689,643500.0
2013-12-06 09:50:00,60.81,60.91,60.62,60.63,325400.0,53.4601,53.548,53.2931,53.3019,325400.0
2013-12-06 10:00:00,60.64,60.66,60.17,60.17,375900.0,53.3107,53.3283,52.8975,52.8975,375900.0
2013-12-06 10:10:00,60.16,60.25,60.09,60.19,153900.0,52.8887,52.9678,52.8271,52.9151,153900.0
2013-12-06 10:20:00,60.18,60.47,60.17,60.39,198300.0,52.9063,53.1612,52.8975,53.0909,198300.0
2013-12-06 10:30:00,60.39,60.54,60.33,60.5,241600.0,53.0909,53.2228,53.0381,53.1876,241600.0
2013-12-06 10:40:00,60.49,60.53,59.96,59.96,204300.0,53.1788,53.214,52.7129,52.7129,204300.0
2013-12-06 10:50:00,59.96,60.28,59.88,59.96,251500.0,52.7129,52.9942,52.6425,52.7129,251500.0
2013-12-06 11:00:00,59.96,60.0,59.88,59.92,87400.0,52.7129,52.748,52.6425,52.6777,87400.0
2013-12-06 11:10:00,59.94,59.95,59.75,59.81,69700.0,52.6953,52.7041,52.5282,52.581,69700.0
2013-12-06 11:20:00,59.82,59.86,59.66,59.8,88300.0,52.5898,52.6249,52.4491,52.5722,88300.0
2013-12-06 11:30:00,59.82,59.92,59.79,59.81,47200.0,52.5898,52.6777,52.5634,52.581,47200.0
2013-12-06 11:40:00,59.8,59.89,59.73,59.83,138600.0,52.5722,52.6513,52.5107,52.5986,138600.0
2013-12-06 11:50:00,59.81,59.82,59.73,59.75,63900.0,52.581,52.5898,52.5107,52.5282,63900.0
2013-12-06 12:00:00,59.75,59.77,59.7,59.76,49200.0,52.5282,52.5458,52.4843,52.537,49200.0
2013-12-06 12:10:00,59.75,59.81,59.67,59.72,111300.0,52.5282,52.581,52.4579,52.5019,111300.0
2013-12-06 12:20:00,59.74,59.75,59.61,59.64,47400.0,52.5195,52.5282,52.4052,52.4315,47400.0
2013-12-06 12:30:00,59.65,59.93,59.64,59.93,99800.0,52.4403,52.6865,52.4315,52.6865,99800.0
2013-12-06 12:40:00,59.93,59.98,59.85,59.94,68500.0,52.6865,52.7304,52.6162,52.6953,68500.0
2013-12-06 12:50:00,59.94,59.94,59.84,59.87,92200.0,52.6953,52.6953,52.6074,52.6337,92200.0
2013-12-06 13:00:00,59.87,59.91,59.84,59.85,48100.0,52.6337,52.6689,52.6074,52.6162,48100.0
2013-12-06 13:10:00,59.85,59.9,59.84,59.85,75000.0,52.6162,52.6601,52.6074,52.6162,75000.0
2013-12-06 13:20:00,59.85,59.91,59.81,59.89,64200.0,52.6162,52.6689,52.581,52.6513,64200.0
2013-12-06 13:30:00,59.88,60.01,59.88,60.0,58400.0,52.6425,52.7568,52.6425,52.748,58400.0
2013-12-06 13:40:00,60.0,60.06,59.96,59.98,52900.0,52.748,52.8008,52.7129,52.7304,52900.0
2013-12-06 13:50:00,59.98,60.01,59.91,59.99,72600.0,52.7304,52.7568,52.6689,52.7392,72600.0
2013-12-06 14:00:00,59.98,60.01,59.96,60.01,53700.0,52.7304,52.7568,52.7129,52.7568,53700.0
2013-12-06 14:10:00,60.02,60.02,59.89,59.89,53800.0,52.7656,52.7656,52.6513,52.6513,53800.0
2013-12-06 14:20:00,59.89,59.93,59.88,59.92,62000.0,52.6513,52.6865,52.6425,52.6777,62000.0
2013-12-06 14:30:00,59.91,59.94,59.88,59.88,77200.0,52.6689,52.6953,52.6425,52.6425,77200.0
2013-12-06 14:40:00,59.89,59.89,59.8,59.87,113200.0,52.6513,52.6513,52.5722,52.6337,113200.0
2013-12-06 14:50:00,59.85,59.96,59.79,59.96,162500.0,52.6162,52.7129,52.5634,52.7129,162500.0
2013-12-06 15:00:00,59.96,59.97,59.87,59.95,137100.0,52.7129,52.7217,52.6337,52.7041,137100.0
2013-12-06 15:10:00,59.95,60.0,59.88,59.88,149200.0,52.7041,52.748,52.6425,52.6425,149200.0
2013-12-06 15:20:00,59.87,60.02,59.85,60.02,126600.0,52.6337,52.7656,52.6162,52.7656,126600.0
2013-12-06 15:30:00,60.02,60.06,59.85,59.92,209600.0,52.7656,52.8008,52.6162,52.6777,209600.0
2013-12-06 15:40:00,59.92,60.07,59.88,60.05,270900.0,52.6777,52.8096,52.6425,52.792,270900.0
2013-12-06 15:50:00,60.06,60.29,60.04,60.22,539400.0,52.8008,53.003,52.7832,52.9414,539400.0
2013-12-09 09:30:00,60.17,61.13,60.11,60.96,174100.0,52.8975,53.7414,52.8447,53.592,174100.0
2013-12-09 09:40:00,60.96,60.99,60.65,60.66,242500.0,53.592,53.6184,53.3195,53.3283,242500.0
2013-12-09 09:50:00,60.66,60.81,60.55,60.77,309400.0,53.3283,53.4601,53.2316,53.425,309400.0
2013-12-09 10:00:00,60.8,61.02,60.74,60.79,257100.0,53.4513,53.6447,53.3986,53.4425,257100.0
2013-12-09 10:10:00,60.79,60.8,60.6,60.76,163100.0,53.4425,53.4513,53.2755,53.4162,163100.0
2013-12-09 10:20:00,60.76,60.93,60.75,60.87,105300.0,53.4162,53.5656,53.4074,53.5129,105300.0
2013-12-09 10:30:00,60.87,60.99,60.85,60.93,97500.0,53.5129,53.6184,53.4953,53.5656,97500.0
2013-12-09 10:40:00,60.92,60.99,60.88,60.91,101700.0,53.5568,53.6184,53.5217,53.548,101700.0
2013-12-09 10:50:00,60.9,60.95,60.87,60.87,112100.0,53.5392,53.5832,53.5129,53.5129,112100.0
2013-12-09 11:00:00,60.86,60.91,60.77,60.89,86100.0,53.5041,53.548,53.425,53.5305,86100.0
2013-12-09 11:10:00,60.88,60.94,60.81,60.81,72200.0,53.5217,53.5744,53.4601,53.4601,72200.0
2013-12-09 11:20:00,60.81,60.87,60.74,60.77,100600.0,53.4601,53.5129,53.3986,53.425,100600.0
2013-12-09 11:30:00,60.77,60.88,60.73,60.85,72500.0,53.425,53.5217,53.3898,53.4953,72500.0
2013-12-09 11:40:00,60.84,60.89,60.75,60.83,64300.0,53.4865,53.5305,53.4074,53.4777,64300.0
2013-12-09 11:50:00,60.83,60.87,60.76,60.83,50600.0,53.4777,53.5129,53.4162,53.4777,50600.0
2013-12-09 12:00:00,60.84,60.95,60.84,60.9,71500.0,53.4865,53.5832,53.4865,53.5392,71500.0
2013-12-09 12:10:00,60.9,60.96,60.85,60.96,47200.0,53.5392,53.592,53.4953,53.592,47200.0
2013-12-09 12:20:00,60.95,60.96,60.76,60.76,86300.0,53.5832,53.592,53.4162,53.4162,86300.0
2013-12-09 12:30:00,60.76,60.85,60.75,60.79,53100.0,53.4162,53.4953,53.4074,53.4425,53100.0
2013-12-09 12:40:00,60.79,60.86,60.79,60.8,66000.0,53.4425,53.5041,53.4425,53.4513,66000.0
2013-12-09 12:50:00,60.8,60.82,60.74,60.74,49000.0,53.4513,53.4689,53.3986,53.3986,49000.0
2013-12-09 13:00:00,60.74,60.83,60.74,60.82,45000.0,53.3986,53.4777,53.3986,53.4689,45000.0
2013-12-09 13:10:00,60.82,60.83,60.79,60.82,57800.0,53.4689,53.4777,53.4425,53.4689,57800.0
2013-12-09 13:20:00,60.83,60.91,60.82,60.87,69300.0,53.4777,53.548,53.4689,53.5129,69300.0
2013-12-09 13:30:00,60.86,60.9,60.8,60.8,62100.0,53.5041,53.5392,53.4513,53.4513,62100.0
2013-12-09 13:40:00,60.8,60.85,60.74,60.74,88200.0,53.4513,53.4953,53.3986,53.3986,88200.0
2013-12-09 13:50:00,60.74,60.77,60.66,60.75,73900.0,53.3986,53.425,53.3283,53.4074,73900.0
2013-12-09 14:00:00,60.75,60.8,60.72,60.76,64200.0,53.4074,53.4513,53.381,53.4162,64200.0
2013-12-09 14:10:00,60.76,60.8,60.71,60.71,68000.0,53.4162,53.4513,53.3722,53.3722,68000.0
2013-12-09 14:20:00,60.71,60.78,60.65,60.77,98600.0,53.3722,53.4338,53.3195,53.425,98600.0
2013-12-09 14:30:00,60.78,60.83,60.74,60.83,106300.0,53.4338,53.4777,53.3986,53.4777,106300.0
2013-12-09 14:40:00,60.82,60.84,60.73,60.82,103500.0,53.4689,53.4865,53.3898,53.4689,103500.0
2013-12-09 14:50:00,60.82,60.84,60.71,60.73,99000.0,53.4689,53.4865,53.3722,53.3898,99000.0
2013-12-09 15:00:00,60.73,60.76,60.63,60.67,142800.0,53.3898,53.4162,53.3019,53.337,142800.0
2013-12-09 15:10:00,60.68,60.75,60.63,60.67,131500.0,53.3458,53.4074,53.3019,53.337,131500.0
2013-12-09 15:20:00,60.68,60.76,60.62,60.76,127300.0,53.3458,53.4162,53.2931,53.4162,127300.0
2013-12-09 15:30:00,60.77,60.97,60.77,60.96,180600.0,53.425,53.6008,53.425,53.592,180600.0
2013-12-09 15:40:00,60.95,61.04,60.89,61.04,346700.0,53.5832,53.6623,53.5305,53.6623,346700.0
2013-12-09 15:50:00,61.03,61.2,60.96,61.1,467300.0,53.6535,53.803,53.592,53.7151,467300.0
2013-12-10 09:30:00,60.95,60.99,60.42,60.44,128400.0,53.5832,53.6184,53.1173,53.1348,128400.0
2013-12-10 09:40:00,60.44,60.78,60.43,60.66,112000.0,53.1348,53.4338,53.1261,53.3283,112000.0
2013-12-10 09:50:00,60.67,60.71,60.47,60.64,105400.0,53.337,53.3722,53.1612,53.3107,105400.0
2013-12-10 10:00:00,60.64,60.8,60.56,60.8,151900.0,53.3107,53.4513,53.2403,53.4513,151900.0
2013-12-10 10:10:00,60.8,60.9,60.79,60.88,110600.0,53.4513,53.5392,53.4425,53.5217,110600.0
2013-12-10 10:20:00,60.88,61.08,60.86,60.94,77800.0,53.5217,53.6975,53.5041,53.5744,77800.0
2013-12-10 10:30:00,60.93,61.18,60.93,61.17,77900.0,53.5656,53.7854,53.5656,53.7766,77900.0
2013-12-10 10:40:00,61.17,61.19,61.06,61.07,74000.0,53.7766,53.7942,53.6799,53.6887,74000.0
2013-12-10 10:50:00,61.06,61.25,61.03,61.03,104800.0,53.6799,53.8469,53.6535,53.6535,104800.0
2013-12-10 11:00:00,61.03,61.17,61.01,61.17,62700.0,53.6535,53.7766,53.636,53.7766,62700.0
2013-12-10 11:10:00,61.17,61.29,61.15,61.25,57700.0,53.7766,53.8821,53.759,53.8469,57700.0
2013-12-10 11:20:00,61.26,61.32,61.18,61.19,75700.0,53.8557,53.9085,53.7854,53.7942,75700.0
2013-12-10 11:30:00,61.19,61.19,61.1,61.18,57100.0,53.7942,53.7942,53.7151,53.7854,57100.0
2013-12-10 11:40:00,61.18,61.18,61.05,61.05,53200.0,53.7854,53.7854,53.6711,53.6711,53200.0
2013-12-10 11:50:00,61.07,61.08,60.96,61.02,55200.0,53.6887,53.6975,53.592,53.6447,55200.0
2013-12-10 12:00:00,61.02,61.05,60.94,60.96,46800.0,53.6447,53.6711,53.5744,53.592,46800.0
2013-12-10 12:10:00,60.97,61.0,60.91,60.97,57800.0,53.6008,53.6272,53.548,53.6008,57800.0
2013-12-10 12:20:00,60.97,61.01,60.93,60.93,51100.0,53.6008,53.636,53.5656,53.5656,51100.0
2013-12-10 12:30:00,60.93,60.99,60.93,60.96,42200.0,53.5656,53.6184,53.5656,53.592,42200.0
2013-12-10 12:40:00,60.96,61.04,60.96,61.0,51200.0,53.592,53.6623,53.592,53.6272,51200.0
2013-12-10 12:50:00,61.01,61.05,61.0,61.04,47500.0,53.636,53.6711,53.6272,53.6623,47500.0
2013-12-10 13:00:00,61.03,61.14,61.02,61.02,55600.0,53.6535,53.7502,53.6447,53.6447,55600.0
2013-12-10 13:10:00,61.02,61.11,61.02,61.09,50500.0,53.6447,53.7239,53.6447,53.7063,50500.0
2013-12-10 13:20:00,61.09,61.09,60.99,61.0,43300.0,53.7063,53.7063,53.6184,53.6272,43300.0
2013-12-10 13:30:00,61.02,61.04,60.93,60.95,61500.0,53.6447,53.6623,53.5656,53.5832,61500.0
2013-12-10 13:40:00,60.96,61.03,60.95,60.99,48600.0,53.592,53.6535,53.5832,53.6184,48600.0
2013-12-10 13:50:00,60.99,60.99,60.89,60.96,46400.0,53.6184,53.6184,53.5305,53.592,46400.0
2013-12-10 14:00:00,60.97,61.09,60.96,61.07,49500.0,53.6008,53.7063,53.592,53.6887,49500.0
2013-12-10 14:10:00,61.08,61.08,60.96,60.96,24500.0,53.6975,53.6975,53.592,53.592,24500.0
2013-12-10 14:20:00,60.97,60.98,60.89,60.94,25900.0,53.6008,53.6096,53.5305,53.5744,25900.0
2013-12-10 14:30:00,60.94,60.96,60.9,60.94,32300.0,53.5744,53.592,53.5392,53.5744,32300.0
2013-12-10 14:40:00,60.95,60.95,60.86,60.88,44000.0,53.5832,53.5832,53.5041,53.5217,44000.0
2013-12-10 14:50:00,60.88,60.94,60.84,60.9,32200.0,53.5217,53.5744,53.4865,53.5392,32200.0
2013-12-10 15:00:00,60.9,61.02,60.87,60.92,52200.0,53.5392,53.6447,53.5129,53.5568,52200.0
2013-12-10 15:10:00,60.9,60.9,60.84,60.84,51800.0,53.5392,53.5392,53.4865,53.4865,51800.0
2013-12-10 15:20:00,60.84,60.95,60.82,60.91,71200.0,53.4865,53.5832,53.4689,53.548,71200.0
2013-12-10 15:30:00,60.9,60.93,60.82,60.85,64400.0,53.5392,53.5656,53.4689,53.4953,64400.0
2013-12-10 15:40:00,60.85,60.88,60.8,60.83,94400.0,53.4953,53.5217,53.4513,53.4777,94400.0
2013-12-10 15:50:00,60.83,60.85,60.73,60.74,192000.0,53.4777,53.4953,53.3898,53.3986,192000.0
2013-12-11 09:30:00,60.77,61.02,60.7,60.87,61500.0,53.425,53.6447,53.3634,53.5129,61500.0
2013-12-11 09:40:00,60.87,60.91,60.77,60.85,46300.0,53.5129,53.548,53.425,53.4953,46300.0
2013-12-11 09:50:00,60.85,60.93,60.76,60.93,149000.0,53.4953,53.5656,53.4162,53.5656,149000.0
2013-12-11 10:00:00,60.92,61.02,60.91,60.96,108000.0,53.5568,53.6447,53.548,53.592,108000.0
2013-12-11 10:10:00,60.97,61.04,60.95,60.95,196300.0,53.6008,53.6623,53.5832,53.5832,196300.0
2013-12-11 10:20:00,60.96,61.06,60.96,61.01,66200.0,53.592,53.6799,53.592,53.636,66200.0
2013-12-11 10:30:00,61.02,61.16,61.01,61.15,81700.0,53.6447,53.7678,53.636,53.759,81700.0
2013-12-11 10:40:00,61.17,61.21,61.15,61.16,38800.0,53.7766,53.8118,53.759,53.7678,38800.0
2013-12-11 10:50:00,61.16,61.34,61.15,61.33,64800.0,53.7678,53.9261,53.759,53.9173,64800.0
2013-12-11 11:00:00,61.34,61.38,61.31,61.31,78400.0,53.9261,53.9612,53.8997,53.8997,78400.0
2013-12-11 11:10:00,61.31,61.32,61.15,61.18,43500.0,53.8997,53.9085,53.759,53.7854,43500.0
2013-12-11 11:20:00,61.18,61.18,61.0,61.03,52500.0,53.7854,53.7854,53.6272,53.6535,52500.0
2013-12-11 11:30:00,61.03,61.07,61.02,61.04,56100.0,53.6535,53.6887,53.6447,53.6623,56100.0
2013-12-11 11:40:00,61.04,61.13,61.03,61.13,87800.0,53.6623,53.7414,53.6535,53.7414,87800.0
2013-12-11 11:50:00,61.14,61.25,61.14,61.25,106300.0,53.7502,53.8469,53.7502,53.8469,106300.0
2013-12-11 12:00:00,61.23,61.27,61.21,61.24,89900.0,53.8294,53.8645,53.8118,53.8382,89900.0
2013-12-11 12:10:00,61.25,61.27,61.19,61.24,76500.0,53.8469,53.8645,53.7942,53.8382,76500.0
2013-12-11 12:20:00,61.23,61.26,61.23,61.26,174100.0,53.8294,53.8557,53.8294,53.8557,174100.0
2013-12-11 12:30:00,61.25,61.34,61.25,61.34,68100.0,53.8469,53.9261,53.8469,53.9261,68100.0
2013-12-11 12:40:00,61.33,61.4,61.33,61.4,40000.0,53.9173,53.9788,53.9173,53.9788,40000.0
2013-12-11 12:50:00,61.39,61.4,61.27,61.32,166400.0,53.97,53.9788,53.8645,53.9085,166400.0
2013-12-11 13:00:00,61.32,61.5,61.32,61.49,50300.0,53.9085,54.0667,53.9085,54.0579,50300.0
2013-12-11 13:10:00,61.49,61.55,61.48,61.54,41900.0,54.0579,54.1107,54.0491,54.1019,41900.0
2013-12-11 13:20:00,61.55,61.56,61.48,61.48,37800.0,54.1107,54.1195,54.0491,54.0491,37800.0
2013-12-11 13:30:00,61.48,61.62,61.48,61.62,67800.0,54.0491,54.1722,54.0491,54.1722,67800.0
2013-12-11 13:40:00,61.62,61.66,61.55,61.65,65600.0,54.1722,54.2074,54.1107,54.1986,65600.0
2013-12-11 13:50:00,61.65,61.75,61.64,61.73,67400.0,54.1986,54.2865,54.1898,54.2689,67400.0
2013-12-11 14:00:00,61.74,61.82,61.73,61.78,90400.0,54.2777,54.3481,54.2689,54.3129,90400.0
2013-12-11 14:10:00,61.78,61.79,61.61,61.62,137600.0,54.3129,54.3217,54.1634,54.1722,137600.0
2013-12-11 14:20:00,61.6,61.61,61.49,61.55,114400.0,54.1546,54.1634,54.0579,54.1107,114400.0
2013-12-11 14:30:00,61.55,61.56,61.49,61.54,115200.0,54.1107,54.1195,54.0579,54.1019,115200.0
2013-12-11 14:40:00,61.55,61.55,61.45,61.45,66100.0,54.1107,54.1107,54.0228,54.0228,66100.0
2013-12-11 14:50:00,61.45,61.46,61.36,61.36,69300.0,54.0228,54.0316,53.9436,53.9436,69300.0
2013-12-11 15:00:00,61.37,61.48,61.37,61.46,109800.0,53.9524,54.0491,53.9524,54.0316,109800.0
2013-12-11 15:10:00,61.46,61.48,61.38,61.45,100100.0,54.0316,54.0491,53.9612,54.0228,100100.0
2013-12-11 15:20:00,61.45,61.46,61.4,61.41,147400.0,54.0228,54.0316,53.9788,53.9876,147400.0
2013-12-11 15:30:00,61.43,61.45,61.35,61.4,237200.0,54.0052,54.0228,53.9349,53.9788,237200.0
2013-12-11 15:40:00,61.4,61.52,61.35,61.49,339300.0,53.9788,54.0843,53.9349,54.0579,339300.0
2013-12-11 15:50:00,61.49,61.5,61.31,61.31,388400.0,54.0579,54.0667,53.8997,53.8997,388400.0
2013-12-12 09:30:00,60.6,61.07,60.52,60.97,300500.0,53.2755,53.6887,53.2052,53.6008,300500.0
2013-12-12 09:40:00,60.98,61.03,60.79,60.98,121400.0,53.6096,53.6535,53.4425,53.6096,121400.0
2013-12-12 09:50:00,60.98,61.0,60.64,60.76,160800.0,53.6096,53.6272,53.3107,53.4162,160800.0
2013-12-12 10:00:00,60.77,60.8,60.57,60.66,126400.0,53.425,53.4513,53.2491,53.3283,126400.0
2013-12-12 10:10:00,60.66,60.75,60.64,60.69,77800.0,53.3283,53.4074,53.3107,53.3546,77800.0
2013-12-12 10:20:00,60.69,60.75,60.68,60.75,67600.0,53.3546,53.4074,53.3458,53.4074,67600.0
2013-12-12 10:30:00,60.75,60.93,60.74,60.93,93200.0,53.4074,53.5656,53.3986,53.5656,93200.0
2013-12-12 10:40:00,60.94,60.97,60.86,60.9,78700.0,53.5744,53.6008,53.5041,53.5392,78700.0
2013-12-12 10:50:00,60.9,60.93,60.83,60.91,107900.0,53.5392,53.5656,53.4777,53.548,107900.0
2013-12-12 11:00:00,60.92,60.92,60.86,60.9,98200.0,53.5568,53.5568,53.5041,53.5392,98200.0
2013-12-12 11:10:00,60.89,60.92,60.86,60.9,58400.0,53.5305,53.5568,53.5041,53.5392,58400.0
2013-12-12 11:20:00,60.9,60.92,60.83,60.86,50900.0,53.5392,53.5568,53.4777,53.5041,50900.0
2013-12-12 11:30:00,60.86,60.91,60.86,60.9,40900.0,53.5041,53.548,53.5041,53.5392,40900.0
2013-12-12 11:40:00,60.9,60.91,60.84,60.87,48300.0,53.5392,53.548,53.4865,53.5129,48300.0
2013-12-12 11:50:00,60.86,60.89,60.76,60.82,50200.0,53.5041,53.5305,53.4162,53.4689,50200.0
2013-12-12 12:00:00,60.82,60.87,60.74,60.85,40000.0,53.4689,53.5129,53.3986,53.4953,40000.0
2013-12-12 12:10:00,60.85,60.87,60.81,60.84,43500.0,53.4953,53.5129,53.4601,53.4865,43500.0
2013-12-12 12:20:00,60.84,60.85,60.72,60.77,49600.0,53.4865,53.4953,53.381,53.425,49600.0
2013-12-12 12:30:00,60.76,60.79,60.7,60.79,32600.0,53.4162,53.4425,53.3634,53.4425,32600.0
2013-12-12 12:40:00,60.79,60.82,60.75,60.78,64200.0,53.4425,53.4689,53.4074,53.4338,64200.0
2013-12-12 12:50:00,60.78,60.82,60.73,60.74,69100.0,53.4338,53.4689,53.3898,53.3986,69100.0
2013-12-12 13:00:00,60.74,60.84,60.73,60.78,67300.0,53.3986,53.4865,53.3898,53.4338,67300.0
2013-12-12 13:10:00,60.78,60.87,60.78,60.85,73500.0,53.4338,53.5129,53.4338,53.4953,73500.0
2013-12-12 13:20:00,60.85,60.9,60.83,60.89,63300.0,53.4953,53.5392,53.4777,53.5305,63300.0
2013-12-12 13:30:00,60.89,60.89,60.82,60.86,45800.0,53.5305,53.5305,53.4689,53.5041,45800.0
2013-12-12 13:40:00,60.86,60.9,60.82,60.85,57500.0,53.5041,53.5392,53.4689,53.4953,57500.0
2013-12-12 13:50:00,60.85,60.89,60.82,60.88,68600.0,53.4953,53.5305,53.4689,53.5217,68600.0
2013-12-12 14:00:00,60.88,60.89,60.82,60.85,86300.0,53.5217,53.5305,53.4689,53.4953,86300.0
2013-12-12 14:10:00,60.85,60.88,60.84,60.87,55600.0,53.4953,53.5217,53.4865,53.5129,55600.0
2013-12-12 14:20:00,60.87,60.87,60.83,60.86,68100.0,53.5129,53.5129,53.4777,53.5041,68100.0
2013-12-12 14:30:00,60.84,60.86,60.83,60.83,58700.0,53.4865,53.5041,53.4777,53.4777,58700.0
2013-12-12 14:40:00,60.84,60.88,60.84,60.85,134000.0,53.4865,53.5217,53.4865,53.4953,134000.0
2013-12-12 14:50:00,60.86,60.89,60.85,60.85,99400.0,53.5041,53.5305,53.4953,53.4953,99400.0
2013-12-12 15:00:00,60.86,60.89,60.82,60.84,86400.0,53.5041,53.5305,53.4689,53.4865,86400.0
2013-12-12 15:10:00,60.84,60.86,60.79,60.81,101300.0,53.4865,53.5041,53.4425,53.4601,101300.0
2013-12-12 15:20:00,60.81,60.85,60.8,60.85,122000.0,53.4601,53.4953,53.4513,53.4953,122000.0
2013-12-12 15:30:00,60.84,60.84,60.7,60.7,152600.0,53.4865,53.4865,53.3634,53.3634,152600.0
2013-12-12 15:40:00,60.7,60.7,60.49,60.52,557700.0,53.3634,53.3634,53.1788,53.2052,557700.0
2013-12-12 15:50:00,60.52,60.53,60.36,60.47,747500.0,53.2052,53.214,53.0645,53.1612,747500.0
2013-12-13 09:30:00,60.83,61.11,60.58,60.93,89200.0,53.4777,53.7239,53.2579,53.5656,89200.0
2013-12-13 09:40:00,60.9,60.94,60.74,60.81,80900.0,53.5392,53.5744,53.3986,53.4601,80900.0
2013-12-13 09:50:00,60.81,60.81,60.41,60.45,79100.0,53.4601,53.4601,53.1085,53.1436,79100.0
2013-12-13 10:00:00,60.45,60.52,60.3,60.31,162200.0,53.1436,53.2052,53.0118,53.0206,162200.0
2013-12-13 10:10:00,60.32,60.38,60.29,60.32,70000.0,53.0294,53.0821,53.003,53.0294,70000.0
2013-12-13 10:20:00,60.33,60.34,60.21,60.24,72300.0,53.0381,53.0469,52.9326,52.959,72300.0
2013-12-13 10:30:00,60.24,60.27,60.16,60.21,95300.0,52.959,52.9854,52.8887,52.9326,95300.0
2013-12-13 10:40:00,60.2,60.26,60.12,60.26,80300.0,52.9239,52.9766,52.8535,52.9766,80300.0
2013-12-13 10:50:00,60.26,60.44,60.23,60.43,50100.0,52.9766,53.1348,52.9502,53.1261,50100.0
2013-12-13 11:00:00,60.42,60.49,60.37,60.37,34500.0,53.1173,53.1788,53.0733,53.0733,34500.0
2013-12-13 11:10:00,60.37,60.5,60.37,60.49,49900.0,53.0733,53.1876,53.0733,53.1788,49900.0
2013-12-13 11:20:00,60.5,60.57,60.47,60.52,37700.0,53.1876,53.2491,53.1612,53.2052,37700.0
2013-12-13 11:30:00,60.5,60.58,60.47,60.49,29600.0,53.1876,53.2579,53.1612,53.1788,29600.0
2013-12-13 11:40:00,60.49,60.5,60.47,60.48,18800.0,53.1788,53.1876,53.1612,53.17,18800.0
2013-12-13 11:50:00,60.48,60.5,60.47,60.5,17400.0,53.17,53.1876,53.1612,53.1876,17400.0
2013-12-13 12:00:00,60.5,60.5,60.46,60.49,30600.0,53.1876,53.1876,53.1524,53.1788,30600.0
2013-12-13 12:10:00,60.48,60.5,60.47,60.49,18600.0,53.17,53.1876,53.1612,53.1788,18600.0
2013-12-13 12:20:00,60.48,60.5,60.48,60.5,17500.0,53.17,53.1876,53.17,53.1876,17500.0
2013-12-13 12:30:00,60.5,60.59,60.49,60.57,43100.0,53.1876,53.2667,53.1788,53.2491,43100.0
2013-12-13 12:40:00,60.58,60.58,60.49,60.51,33300.0,53.2579,53.2579,53.1788,53.1964,33300.0
2013-12-13 12:50:00,60.52,60.58,60.51,60.58,13500.0,53.2052,53.2579,53.1964,53.2579,13500.0
2013-12-13 13:00:00,60.58,60.62,60.57,60.58,28500.0,53.2579,53.2931,53.2491,53.2579,28500.0
2013-12-13 13:10:00,60.58,60.64,60.54,60.61,23300.0,53.2579,53.3107,53.2228,53.2843,23300.0
2013-12-13 13:20:00,60.6,60.61,60.56,60.6,15800.0,53.2755,53.2843,53.2403,53.2755,15800.0
2013-12-13 13:30:00,60.6,60.61,60.57,60.59,33200.0,53.2755,53.2843,53.2491,53.2667,33200.0
2013-12-13 13:40:00,60.58,60.61,60.56,60.57,25000.0,53.2579,53.2843,53.2403,53.2491,25000.0
2013-12-13 13:50:00,60.57,60.61,60.56,60.57,23000.0,53.2491,53.2843,53.2403,53.2491,23000.0
2013-12-13 14:00:00,60.57,60.57,60.5,60.56,26500.0,53.2491,53.2491,53.1876,53.2403,26500.0
2013-12-13 14:10:00,60.56,60.56,60.48,60.49,39500.0,53.2403,53.2403,53.17,53.1788,39500.0
2013-12-13 14:20:00,60.49,60.5,60.47,60.48,24600.0,53.1788,53.1876,53.1612,53.17,24600.0
2013-12-13 14:30:00,60.48,60.52,60.48,60.51,30300.0,53.17,53.2052,53.17,53.1964,30300.0
2013-12-13 14:40:00,60.51,60.54,60.51,60.52,22300.0,53.1964,53.2228,53.1964,53.2052,22300.0
2013-12-13 14:50:00,60.51,60.52,60.51,60.51,38500.0,53.1964,53.2052,53.1964,53.1964,38500.0
2013-12-13 15:00:00,60.51,60.55,60.51,60.55,168500.0,53.1964,53.2316,53.1964,53.2316,168500.0
2013-12-13 15:10:00,60.55,60.61,60.54,60.59,93500.0,53.2316,53.2843,53.2228,53.2667,93500.0
2013-12-13 15:20:00,60.59,60.63,60.59,60.62,47100.0,53.2667,53.3019,53.2667,53.2931,47100.0
2013-12-13 15:30:00,60.61,60.64,60.54,60.57,94300.0,53.2843,53.3107,53.2228,53.2491,94300.0
2013-12-13 15:40:00,60.58,60.62,60.55,60.57,150900.0,53.2579,53.2931,53.2316,53.2491,150900.0
2013-12-13 15:50:00,60.56,60.59,60.47,60.49,201700.0,53.2403,53.2667,53.1612,53.1788,201700.0
2013-12-16 09:30:00,60.95,61.13,60.75,60.75,171200.0,53.5832,53.7414,53.4074,53.4074,171200.0
2013-12-16 09:40:00,60.75,61.0,60.67,61.0,47700.0,53.4074,53.6272,53.337,53.6272,47700.0
2013-12-16 09:50:00,60.98,61.1,60.85,60.86,74900.0,53.6096,53.7151,53.4953,53.5041,74900.0
2013-12-16 10:00:00,60.87,60.91,60.66,60.68,78200.0,53.5129,53.548,53.3283,53.3458,78200.0
2013-12-16 10:10:00,60.67,60.68,60.54,60.57,83500.0,53.337,53.3458,53.2228,53.2491,83500.0
2013-12-16 10:20:00,60.58,60.8,60.48,60.8,114400.0,53.2579,53.4513,53.17,53.4513,114400.0
2013-12-16 10:30:00,60.77,60.81,60.55,60.55,90500.0,53.425,53.4601,53.2316,53.2316,90500.0
2013-12-16 10:40:00,60.56,60.61,60.52,60.57,55700.0,53.2403,53.2843,53.2052,53.2491,55700.0
2013-12-16 10:50:00,60.57,60.57,60.42,60.5,92800.0,53.2491,53.2491,53.1173,53.1876,92800.0
2013-12-16 11:00:00,60.51,60.64,60.51,60.6,69100.0,53.1964,53.3107,53.1964,53.2755,69100.0
2013-12-16 11:10:00,60.6,60.63,60.55,60.61,89900.0,53.2755,53.3019,53.2316,53.2843,89900.0
2013-12-16 11:20:00,60.62,60.62,60.57,60.6,88700.0,53.2931,53.2931,53.2491,53.2755,88700.0
2013-12-16 11:30:00,60.59,60.62,60.55,60.56,48600.0,53.2667,53.2931,53.2316,53.2403,48600.0
2013-12-16 11:40:00,60.57,60.62,60.56,60.59,58300.0,53.2491,53.2931,53.2403,53.2667,58300.0
2013-12-16 11:50:00,60.58,60.62,60.57,60.6,55600.0,53.2579,53.2931,53.2491,53.2755,55600.0
2013-12-16 12:00:00,60.6,60.6,60.45,60.48,50300.0,53.2755,53.2755,53.1436,53.17,50300.0
2013-12-16 12:10:00,60.49,60.5,60.42,60.43,40000.0,53.1788,53.1876,53.1173,53.1261,40000.0
2013-12-16 12:20:00,60.43,60.49,60.4,60.43,39000.0,53.1261,53.1788,53.0997,53.1261,39000.0
2013-12-16 12:30:00,60.45,60.49,60.43,60.48,34600.0,53.1436,53.1788,53.1261,53.17,34600.0
2013-12-16 12:40:00,60.48,60.5,60.47,60.47,47900.0,53.17,53.1876,53.1612,53.1612,47900.0
2013-12-16 12:50:00,60.47,60.51,60.46,60.5,32400.0,53.1612,53.1964,53.1524,53.1876,32400.0
2013-12-16 13:00:00,60.5,60.5,60.27,60.31,52900.0,53.1876,53.1876,52.9854,53.0206,52900.0
2013-12-16 13:10:00,60.31,60.32,60.15,60.17,44200.0,53.0206,53.0294,52.8799,52.8975,44200.0
2013-12-16 13:20:00,60.17,60.24,60.15,60.21,54400.0,52.8975,52.959,52.8799,52.9326,54400.0
2013-12-16 13:30:00,60.21,60.3,60.2,60.29,58800.0,52.9326,53.0118,52.9239,53.003,58800.0
2013-12-16 13:40:00,60.3,60.32,60.21,60.25,267800.0,53.0118,53.0294,52.9326,52.9678,267800.0
2013-12-16 13:50:00,60.25,60.26,60.19,60.2,59100.0,52.9678,52.9766,52.9151,52.9239,59100.0
2013-12-16 14:00:00,60.2,60.26,60.2,60.23,45600.0,52.9239,52.9766,52.9239,52.9502,45600.0
2013-12-16 14:10:00,60.23,60.26,60.21,60.23,62600.0,52.9502,52.9766,52.9326,52.9502,62600.0
2013-12-16 14:20:00,60.24,60.27,60.2,60.25,45700.0,52.959,52.9854,52.9239,52.9678,45700.0
2013-12-16 14:30:00,60.25,60.25,60.19,60.23,50900.0,52.9678,52.9678,52.9151,52.9502,50900.0
2013-12-16 14:40:00,60.23,60.26,60.22,60.24,30600.0,52.9502,52.9766,52.9414,52.959,30600.0
2013-12-16 14:50:00,60.25,60.26,60.15,60.16,58200.0,52.9678,52.9766,52.8799,52.8887,58200.0
2013-12-16 15:00:00,60.17,60.17,60.1,60.13,93900.0,52.8975,52.8975,52.8359,52.8623,93900.0
2013-12-16 15:10:00,60.12,60.15,60.1,60.1,80200.0,52.8535,52.8799,52.8359,52.8359,80200.0
2013-12-16 15:20:00,60.1,60.11,59.93,59.95,176300.0,52.8359,52.8447,52.6865,52.7041,176300.0
2013-12-16 15:30:00,59.95,59.98,59.91,59.91,212100.0,52.7041,52.7304,52.6689,52.6689,212100.0
2013-12-16 15:40:00,59.91,59.95,59.69,59.79,523000.0,52.6689,52.7041,52.4755,52.5634,523000.0
2013-12-16 15:50:00,59.78,59.79,59.41,59.5,856400.0,52.5546,52.5634,52.2293,52.3085,856400.0
2013-12-17 09:30:00,59.61,59.85,59.29,59.42,56600.0,52.4052,52.6162,52.1238,52.2381,56600.0
2013-12-17 09:40:00,59.38,59.63,59.32,59.49,65800.0,52.203,52.4227,52.1502,52.2997,65800.0
2013-12-17 09:50:00,59.47,59.6,59.26,59.57,49800.0,52.2821,52.3964,52.0975,52.37,49800.0
2013-12-17 10:00:00,59.56,59.81,59.55,59.78,93800.0,52.3612,52.581,52.3524,52.5546,93800.0
2013-12-17 10:10:00,59.77,59.79,59.54,59.55,48500.0,52.5458,52.5634,52.3436,52.3524,48500.0
2013-12-17 10:20:00,59.55,59.69,59.55,59.63,37400.0,52.3524,52.4755,52.3524,52.4227,37400.0
2013-12-17 10:30:00,59.63,59.73,59.48,59.72,45900.0,52.4227,52.5107,52.2909,52.5019,45900.0
2013-12-17 10:40:00,59.72,59.76,59.55,59.57,39500.0,52.5019,52.537,52.3524,52.37,39500.0
2013-12-17 10:50:00,59.56,59.66,59.53,59.66,35600.0,52.3612,52.4491,52.3348,52.4491,35600.0
2013-12-17 11:00:00,59.65,59.75,59.55,59.72,62600.0,52.4403,52.5282,52.3524,52.5019,62600.0
2013-12-17 11:10:00,59.72,59.72,59.65,59.68,86800.0,52.5019,52.5019,52.4403,52.4667,86800.0
2013-12-17 11:20:00,59.69,59.69,59.56,59.61,27400.0,52.4755,52.4755,52.3612,52.4052,27400.0
2013-12-17 11:30:00,59.6,59.63,59.52,59.55,28300.0,52.3964,52.4227,52.326,52.3524,28300.0
2013-12-17 11:40:00,59.56,59.63,59.55,59.62,14800.0,52.3612,52.4227,52.3524,52.414,14800.0
2013-12-17 11:50:00,59.63,59.63,59.55,59.58,26900.0,52.4227,52.4227,52.3524,52.3788,26900.0
2013-12-17 12:00:00,59.59,59.59,59.43,59.44,47900.0,52.3876,52.3876,52.2469,52.2557,47900.0
2013-12-17 12:10:00,59.44,59.5,59.44,59.45,25900.0,52.2557,52.3085,52.2557,52.2645,25900.0
2013-12-17 12:20:00,59.45,59.5,59.41,59.48,59200.0,52.2645,52.3085,52.2293,52.2909,59200.0
2013-12-17 12:30:00,59.48,59.5,59.42,59.47,24300.0,52.2909,52.3085,52.2381,52.2821,24300.0
2013-12-17 12:40:00,59.47,59.54,59.47,59.5,29800.0,52.2821,52.3436,52.2821,52.3085,29800.0
2013-12-17 12:50:00,59.49,59.51,59.47,59.5,22100.0,52.2997,52.3173,52.2821,52.3085,22100.0
2013-12-17 13:00:00,59.49,59.52,59.48,59.49,29400.0,52.2997,52.326,52.2909,52.2997,29400.0
2013-12-17 13:10:00,59.49,59.5,59.46,59.48,17100.0,52.2997,52.3085,52.2733,52.2909,17100.0
2013-12-17 13:20:00,59.48,59.54,59.43,59.45,36200.0,52.2909,52.3436,52.2469,52.2645,36200.0
2013-12-17 13:30:00,59.46,59.52,59.42,59.46,37800.0,52.2733,52.326,52.2381,52.2733,37800.0
2013-12-17 13:40:00,59.45,59.46,59.4,59.4,20600.0,52.2645,52.2733,52.2205,52.2205,20600.0
2013-12-17 13:50:00,59.4,59.44,59.38,59.43,34600.0,52.2205,52.2557,52.203,52.2469,34600.0
2013-12-17 14:00:00,59.44,59.54,59.43,59.53,51400.0,52.2557,52.3436,52.2469,52.3348,51400.0
2013-12-17 14:10:00,59.53,59.54,59.41,59.41,64100.0,52.3348,52.3436,52.2293,52.2293,64100.0
2013-12-17 14:20:00,59.41,59.46,59.39,59.42,55100.0,52.2293,52.2733,52.2118,52.2381,55100.0
2013-12-17 14:30:00,59.43,59.43,59.34,59.35,59100.0,52.2469,52.2469,52.1678,52.1766,59100.0
2013-12-17 14:40:00,59.34,59.37,59.34,59.37,41200.0,52.1678,52.1942,52.1678,52.1942,41200.0
2013-12-17 14:50:00,59.37,59.37,59.34,59.37,47700.0,52.1942,52.1942,52.1678,52.1942,47700.0
2013-12-17 15:00:00,59.36,59.38,59.32,59.35,85100.0,52.1854,52.203,52.1502,52.1766,85100.0
2013-12-17 15:10:00,59.35,59.42,59.31,59.41,69500.0,52.1766,52.2381,52.1414,52.2293,69500.0
2013-12-17 15:20:00,59.42,59.45,59.37,59.37,67300.0,52.2381,52.2645,52.1942,52.1942,67300.0
2013-12-17 15:30:00,59.36,59.38,59.21,59.24,142500.0,52.1854,52.203,52.0535,52.0799,142500.0
2013-12-17 15:40:00,59.24,59.25,59.19,59.23,227000.0,52.0799,52.0887,52.0359,52.0711,227000.0
2013-12-17 15:50:00,59.23,59.23,58.88,59.01,681200.0,52.0711,52.0711,51.7634,51.8777,681200.0
2013-12-18 09:30:00,59.08,59.37,58.98,59.31,56700.0,51.9392,52.1942,51.8513,52.1414,56700.0
2013-12-18 09:40:00,59.31,59.35,59.15,59.24,86800.0,52.1414,52.1766,52.0008,52.0799,86800.0
2013-12-18 09:50:00,59.25,59.25,58.99,59.1,105700.0,52.0887,52.0887,51.8601,51.9568,105700.0
2013-12-18 10:00:00,59.12,59.31,59.12,59.17,102300.0,51.9744,52.1414,51.9744,52.0183,102300.0
2013-12-18 10:10:00,59.17,59.19,59.03,59.15,95500.0,52.0183,52.0359,51.8953,52.0008,95500.0
2013-12-18 10:20:00,59.14,59.26,59.09,59.25,64900.0,51.992,52.0975,51.948,52.0887,64900.0
2013-12-18 10:30:00,59.26,59.41,59.25,59.3,131200.0,52.0975,52.2293,52.0887,52.1326,131200.0
2013-12-18 10:40:00,59.27,59.3,59.18,59.18,58300.0,52.1063,52.1326,52.0271,52.0271,58300.0
2013-12-18 10:50:00,59.18,59.26,59.05,59.23,72200.0,52.0271,52.0975,51.9129,52.0711,72200.0
2013-12-18 11:00:00,59.22,59.31,59.2,59.28,93300.0,52.0623,52.1414,52.0447,52.1151,93300.0
2013-12-18 11:10:00,59.3,59.31,59.22,59.28,40500.0,52.1326,52.1414,52.0623,52.1151,40500.0
2013-12-18 11:20:00,59.27,59.28,59.18,59.22,52200.0,52.1063,52.1151,52.0271,52.0623,52200.0
2013-12-18 11:30:00,59.22,59.26,59.19,59.19,59700.0,52.0623,52.0975,52.0359,52.0359,59700.0
2013-12-18 11:40:00,59.19,59.23,59.07,59.09,94300.0,52.0359,52.0711,51.9304,51.948,94300.0
2013-12-18 11:50:00,59.09,59.17,59.08,59.08,116300.0,51.948,52.0183,51.9392,51.9392,116300.0
2013-12-18 12:00:00,59.08,59.13,59.03,59.03,86600.0,51.9392,51.9832,51.8953,51.8953,86600.0
2013-12-18 12:10:00,59.02,59.04,58.92,59.03,39700.0,51.8865,51.9041,51.7986,51.8953,39700.0
2013-12-18 12:20:00,59.03,59.04,59.0,59.02,30600.0,51.8953,51.9041,51.8689,51.8865,30600.0
2013-12-18 12:30:00,59.03,59.03,58.98,59.0,30200.0,51.8953,51.8953,51.8513,51.8689,30200.0
2013-12-18 12:40:00,59.0,59.01,58.98,59.01,23500.0,51.8689,51.8777,51.8513,51.8777,23500.0
2013-12-18 12:50:00,59.0,59.03,58.96,58.97,23900.0,51.8689,51.8953,51.8337,51.8425,23900.0
2013-12-18 13:00:00,58.96,58.98,58.88,58.98,32300.0,51.8337,51.8513,51.7634,51.8513,32300.0
2013-12-18 13:10:00,58.98,58.98,58.82,58.87,24300.0,51.8513,51.8513,51.7106,51.7546,24300.0
2013-12-18 13:20:00,58.86,59.03,58.86,59.03,28100.0,51.7458,51.8953,51.7458,51.8953,28100.0
2013-12-18 13:30:00,59.03,59.04,58.92,58.97,83100.0,51.8953,51.9041,51.7986,51.8425,83100.0
2013-12-18 13:40:00,58.96,58.97,58.9,58.95,21400.0,51.8337,51.8425,51.781,51.8249,21400.0
2013-12-18 13:50:00,58.94,59.04,58.89,58.96,61000.0,51.8161,51.9041,51.7722,51.8337,61000.0
2013-12-18 14:00:00,58.91,59.36,58.67,59.34,172600.0,51.7898,52.1854,51.5788,52.1678,172600.0
2013-12-18 14:10:00,59.34,59.38,59.11,59.14,84100.0,52.1678,52.203,51.9656,51.992,84100.0
2013-12-18 14:20:00,59.14,59.36,59.09,59.29,71600.0,51.992,52.1854,51.948,52.1238,71600.0
2013-12-18 14:30:00,59.29,59.64,59.29,59.64,78200.0,52.1238,52.4315,52.1238,52.4315,78200.0
2013-12-18 14:40:00,59.63,59.66,59.52,59.54,60200.0,52.4227,52.4491,52.326,52.3436,60200.0
2013-12-18 14:50:00,59.55,59.69,59.54,59.66,61100.0,52.3524,52.4755,52.3436,52.4491,61100.0
2013-12-18 15:00:00,59.66,59.69,59.57,59.61,68900.0,52.4491,52.4755,52.37,52.4052,68900.0
2013-12-18 15:10:00,59.61,59.8,59.6,59.77,105200.0,52.4052,52.5722,52.3964,52.5458,105200.0
2013-12-18 15:20:00,59.77,59.79,59.55,59.6,112000.0,52.5458,52.5634,52.3524,52.3964,112000.0
2013-12-18 15:30:00,59.61,59.76,59.6,59.75,178700.0,52.4052,52.537,52.3964,52.5282,178700.0
2013-12-18 15:40:00,59.75,59.93,59.75,59.89,233600.0,52.5282,52.6865,52.5282,52.6513,233600.0
2013-12-18 15:50:00,59.89,60.04,59.88,60.03,387300.0,52.6513,52.7832,52.6425,52.7744,387300.0
2013-12-19 09:30:00,59.9,60.05,59.75,60.03,39000.0,52.6601,52.792,52.5282,52.7744,39000.0
2013-12-19 09:40:00,60.04,60.06,59.78,59.79,29900.0,52.7832,52.8008,52.5546,52.5634,29900.0
2013-12-19 09:50:00,59.79,59.85,59.7,59.75,23300.0,52.5634,52.6162,52.4843,52.5282,23300.0
2013-12-19 10:00:00,59.77,59.79,59.66,59.71,46600.0,52.5458,52.5634,52.4491,52.4931,46600.0
2013-12-19 10:10:00,59.7,59.7,59.59,59.67,36500.0,52.4843,52.4843,52.3876,52.4579,36500.0
2013-12-19 10:20:00,59.67,59.67,59.61,59.67,36100.0,52.4579,52.4579,52.4052,52.4579,36100.0
2013-12-19 10:30:00,59.67,59.68,59.5,59.53,53600.0,52.4579,52.4667,52.3085,52.3348,53600.0
2013-12-19 10:40:00,59.54,59.64,59.54,59.62,55300.0,52.3436,52.4315,52.3436,52.414,55300.0
2013-12-19 10:50:00,59.62,59.66,59.57,59.6,22000.0,52.414,52.4491,52.37,52.3964,22000.0
2013-12-19 11:00:00,59.6,59.64,59.6,59.62,17300.0,52.3964,52.4315,52.3964,52.414,17300.0
2013-12-19 11:10:00,59.63,59.65,59.53,59.57,34600.0,52.4227,52.4403,52.3348,52.37,34600.0
2013-12-19 11:20:00,59.57,59.59,59.55,59.56,19900.0,52.37,52.3876,52.3524,52.3612,19900.0
2013-12-19 11:30:00,59.57,59.62,59.52,59.55,50600.0,52.37,52.414,52.326,52.3524,50600.0
2013-12-19 11:40:00,59.57,59.59,59.54,59.56,22200.0,52.37,52.3876,52.3436,52.3612,22200.0
2013-12-19 11:50:00,59.55,59.6,59.55,59.57,22100.0,52.3524,52.3964,52.3524,52.37,22100.0
2013-12-19 12:00:00,59.56,59.66,59.53,59.65,33100.0,52.3612,52.4491,52.3348,52.4403,33100.0
2013-12-19 12:10:00,59.65,59.67,59.59,59.64,17400.0,52.4403,52.4579,52.3876,52.4315,17400.0
2013-12-19 12:20:00,59.64,59.71,59.63,59.63,22800.0,52.4315,52.4931,52.4227,52.4227,22800.0
2013-12-19 12:30:00,59.62,59.7,59.62,59.67,14600.0,52.414,52.4843,52.414,52.4579,14600.0
2013-12-19 12:40:00,59.67,59.7,59.65,59.69,19700.0,52.4579,52.4843,52.4403,52.4755,19700.0
2013-12-19 12:50:00,59.68,59.69,59.63,59.65,18900.0,52.4667,52.4755,52.4227,52.4403,18900.0
2013-12-19 13:00:00,59.65,59.74,59.64,59.72,38000.0,52.4403,52.5195,52.4315,52.5019,38000.0
2013-12-19 13:10:00,59.72,59.76,59.7,59.72,20100.0,52.5019,52.537,52.4843,52.5019,20100.0
2013-12-19 13:20:00,59.73,59.73,59.69,59.69,16500.0,52.5107,52.5107,52.4755,52.4755,16500.0
2013-12-19 13:30:00,59.69,59.71,59.64,59.64,13700.0,52.4755,52.4931,52.4315,52.4315,13700.0
2013-12-19 13:40:00,59.64,59.65,59.57,59.61,23500.0,52.4315,52.4403,52.37,52.4052,23500.0
2013-12-19 13:50:00,59.61,59.63,59.59,59.62,20300.0,52.4052,52.4227,52.3876,52.414,20300.0
2013-12-19 14:00:00,59.63,59.72,59.62,59.69,33900.0,52.4227,52.5019,52.414,52.4755,33900.0
2013-12-19 14:10:00,59.69,59.75,59.69,59.72,69000.0,52.4755,52.5282,52.4755,52.5019,69000.0
2013-12-19 14:20:00,59.72,59.73,59.69,59.69,24800.0,52.5019,52.5107,52.4755,52.4755,24800.0
2013-12-19 14:30:00,59.7,59.77,59.7,59.77,20400.0,52.4843,52.5458,52.4843,52.5458,20400.0
2013-12-19 14:40:00,59.77,59.79,59.76,59.77,22500.0,52.5458,52.5634,52.537,52.5458,22500.0
2013-12-19 14:50:00,59.77,59.79,59.75,59.78,27800.0,52.5458,52.5634,52.5282,52.5546,27800.0
2013-12-19 15:00:00,59.77,59.83,59.74,59.75,30200.0,52.5458,52.5986,52.5195,52.5282,30200.0
2013-12-19 15:10:00,59.74,59.79,59.73,59.76,36000.0,52.5195,52.5634,52.5107,52.537,36000.0
2013-12-19 15:20:00,59.77,59.77,59.72,59.74,31300.0,52.5458,52.5458,52.5019,52.5195,31300.0
2013-12-19 15:30:00,59.73,59.77,59.7,59.76,47500.0,52.5107,52.5458,52.4843,52.537,47500.0
2013-12-19 15:40:00,59.76,59.81,59.64,59.66,72600.0,52.537,52.581,52.4315,52.4491,72600.0
2013-12-19 15:50:00,59.66,59.66,59.53,59.58,258700.0,52.4491,52.4491,52.3348,52.3788,258700.0
2013-12-20 09:30:00,59.8,60.32,59.77,60.14,394100.0,52.5722,53.0294,52.5458,52.8711,394100.0
2013-12-20 09:40:00,60.16,60.4,60.11,60.32,27900.0,52.8887,53.0997,52.8447,53.0294,27900.0
2013-12-20 09:50:00,60.3,60.36,60.13,60.18,20400.0,53.0118,53.0645,52.8623,52.9063,20400.0
2013-12-20 10:00:00,60.17,60.25,60.06,60.07,40000.0,52.8975,52.9678,52.8008,52.8096,40000.0
2013-12-20 10:10:00,60.07,60.07,59.91,59.97,23400.0,52.8096,52.8096,52.6689,52.7217,23400.0
2013-12-20 10:20:00,59.96,60.04,59.94,59.99,31400.0,52.7129,52.7832,52.6953,52.7392,31400.0
2013-12-20 10:30:00,59.99,60.0,59.94,60.0,26000.0,52.7392,52.748,52.6953,52.748,26000.0
2013-12-20 10:40:00,60.01,60.15,59.98,60.15,17300.0,52.7568,52.8799,52.7304,52.8799,17300.0
2013-12-20 10:50:00,60.14,60.14,59.97,60.03,27100.0,52.8711,52.8711,52.7217,52.7744,27100.0
2013-12-20 11:00:00,60.03,60.09,60.0,60.05,33500.0,52.7744,52.8271,52.748,52.792,33500.0
2013-12-20 11:10:00,60.07,60.07,60.03,60.05,14200.0,52.8096,52.8096,52.7744,52.792,14200.0
2013-12-20 11:20:00,60.04,60.27,60.04,60.08,129200.0,52.7832,52.9854,52.7832,52.8184,129200.0
2013-12-20 11:30:00,60.09,60.2,60.04,60.2,26400.0,52.8271,52.9239,52.7832,52.9239,26400.0
2013-12-20 11:40:00,60.19,60.21,60.12,60.16,16000.0,52.9151,52.9326,52.8535,52.8887,16000.0
2013-12-20 11:50:00,60.17,60.2,60.13,60.15,12600.0,52.8975,52.9239,52.8623,52.8799,12600.0
2013-12-20 12:00:00,60.14,60.21,60.14,60.19,19300.0,52.8711,52.9326,52.8711,52.9151,19300.0
2013-12-20 12:10:00,60.19,60.2,60.11,60.17,22300.0,52.9151,52.9239,52.8447,52.8975,22300.0
2013-12-20 12:20:00,60.17,60.21,60.12,60.15,18000.0,52.8975,52.9326,52.8535,52.8799,18000.0
2013-12-20 12:30:00,60.15,60.15,60.07,60.07,17300.0,52.8799,52.8799,52.8096,52.8096,17300.0
2013-12-20 12:40:00,60.08,60.11,60.03,60.07,18600.0,52.8184,52.8447,52.7744,52.8096,18600.0
2013-12-20 12:50:00,60.07,60.12,60.05,60.05,15100.0,52.8096,52.8535,52.792,52.792,15100.0
2013-12-20 13:00:00,60.05,60.09,60.05,60.08,7900.0,52.792,52.8271,52.792,52.8184,7900.0
2013-12-20 13:10:00,60.07,60.09,60.02,60.06,19900.0,52.8096,52.8271,52.7656,52.8008,19900.0
2013-12-20 13:20:00,60.05,60.07,60.01,60.06,15600.0,52.792,52.8096,52.7568,52.8008,15600.0
2013-12-20 13:30:00,60.05,60.06,59.99,60.0,18900.0,52.792,52.8008,52.7392,52.748,18900.0
2013-12-20 13:40:00,60.01,60.03,59.98,60.01,29800.0,52.7568,52.7744,52.7304,52.7568,29800.0
2013-12-20 13:50:00,60.01,60.06,60.0,60.05,26900.0,52.7568,52.8008,52.748,52.792,26900.0
2013-12-20 14:00:00,60.05,60.09,60.04,60.07,33600.0,52.792,52.8271,52.7832,52.8096,33600.0
2013-12-20 14:10:00,60.07,60.09,60.04,60.08,24600.0,52.8096,52.8271,52.7832,52.8184,24600.0
2013-12-20 14:20:00,60.09,60.09,60.03,60.05,45400.0,52.8271,52.8271,52.7744,52.792,45400.0
2013-12-20 14:30:00,60.06,60.11,60.05,60.07,32200.0,52.8008,52.8447,52.792,52.8096,32200.0
2013-12-20 14:40:00,60.07,60.09,60.06,60.06,20700.0,52.8096,52.8271,52.8008,52.8008,20700.0
2013-12-20 14:50:00,60.07,60.07,60.05,60.05,16600.0,52.8096,52.8096,52.792,52.792,16600.0
2013-12-20 15:00:00,60.06,60.08,60.01,60.04,27600.0,52.8008,52.8184,52.7568,52.7832,27600.0
2013-12-20 15:10:00,60.05,60.09,60.04,60.08,35600.0,52.792,52.8271,52.7832,52.8184,35600.0
2013-12-20 15:20:00,60.09,60.09,60.01,60.04,46700.0,52.8271,52.8271,52.7568,52.7832,46700.0
2013-12-20 15:30:00,60.04,60.08,60.0,60.08,47400.0,52.7832,52.8184,52.748,52.8184,47400.0
2013-12-20 15:40:00,60.09,60.1,60.01,60.04,85900.0,52.8271,52.8359,52.7568,52.7832,85900.0
2013-12-20 15:50:00,60.05,60.13,60.01,60.11,271200.0,52.792,52.8623,52.7568,52.8447,271200.0
2013-12-23 09:30:00,60.25,60.5,60.25,60.44,42500.0,52.9678,53.1876,52.9678,53.1348,42500.0
2013-12-23 09:40:00,60.43,60.51,60.27,60.32,62000.0,53.1261,53.1964,52.9854,53.0294,62000.0
2013-12-23 09:50:00,60.3,60.4,60.25,60.29,40500.0,53.0118,53.0997,52.9678,53.003,40500.0
2013-12-23 10:00:00,60.28,60.31,60.13,60.2,49300.0,52.9942,53.0206,52.8623,52.9239,49300.0
2013-12-23 10:10:00,60.21,60.54,60.18,60.53,111400.0,52.9326,53.2228,52.9063,53.214,111400.0
2013-12-23 10:20:00,60.53,60.56,60.41,60.48,39800.0,53.214,53.2403,53.1085,53.17,39800.0
2013-12-23 10:30:00,60.49,60.71,60.46,60.66,94100.0,53.1788,53.3722,53.1524,53.3283,94100.0
2013-12-23 10:40:00,60.63,60.63,60.44,60.49,26400.0,53.3019,53.3019,53.1348,53.1788,26400.0
2013-12-23 10:50:00,60.49,60.53,60.41,60.52,29500.0,53.1788,53.214,53.1085,53.2052,29500.0
2013-12-23 11:00:00,60.52,60.63,60.49,60.53,29100.0,53.2052,53.3019,53.1788,53.214,29100.0
2013-12-23 11:10:00,60.53,60.55,60.43,60.5,47300.0,53.214,53.2316,53.1261,53.1876,47300.0
2013-12-23 11:20:00,60.48,60.56,60.45,60.54,4110700.0,53.17,53.2403,53.1436,53.2228,4110700.0
2013-12-23 11:30:00,60.56,60.63,60.54,60.59,29900.0,53.2403,53.3019,53.2228,53.2667,29900.0
2013-12-23 11:40:00,60.6,60.61,60.5,60.58,49500.0,53.2755,53.2843,53.1876,53.2579,49500.0
2013-12-23 11:50:00,60.58,60.64,60.57,60.61,31300.0,53.2579,53.3107,53.2491,53.2843,31300.0
2013-12-23 12:00:00,60.61,60.8,60.58,60.79,48000.0,53.2843,53.4513,53.2579,53.4425,48000.0
2013-12-23 12:10:00,60.78,60.82,60.73,60.78,30400.0,53.4338,53.4689,53.3898,53.4338,30400.0
2013-12-23 12:20:00,60.79,60.84,60.77,60.83,32400.0,53.4425,53.4865,53.425,53.4777,32400.0
2013-12-23 12:30:00,60.84,60.98,60.84,60.97,62400.0,53.4865,53.6096,53.4865,53.6008,62400.0
2013-12-23 12:40:00,60.96,60.98,60.87,60.97,96500.0,53.592,53.6096,53.5129,53.6008,96500.0
2013-12-23 12:50:00,60.97,60.99,60.92,60.96,66400.0,53.6008,53.6184,53.5568,53.592,66400.0
2013-12-23 13:00:00,60.96,61.09,60.96,61.05,93900.0,53.592,53.7063,53.592,53.6711,93900.0
2013-12-23 13:10:00,61.05,61.09,60.94,60.94,71900.0,53.6711,53.7063,53.5744,53.5744,71900.0
2013-12-23 13:20:00,60.95,60.97,60.8,60.88,34700.0,53.5832,53.6008,53.4513,53.5217,34700.0
2013-12-23 13:30:00,60.87,60.93,60.85,60.89,40000.0,53.5129,53.5656,53.4953,53.5305,40000.0
2013-12-23 13:40:00,60.89,60.9,60.78,60.8,30200.0,53.5305,53.5392,53.4338,53.4513,30200.0
2013-12-23 13:50:00,60.8,60.84,60.74,60.84,48300.0,53.4513,53.4865,53.3986,53.4865,48300.0
2013-12-23 14:00:00,60.84,60.85,60.76,60.83,37800.0,53.4865,53.4953,53.4162,53.4777,37800.0
2013-12-23 14:10:00,60.83,60.96,60.82,60.93,51200.0,53.4777,53.592,53.4689,53.5656,51200.0
2013-12-23 14:20:00,60.94,60.99,60.91,60.96,60000.0,53.5744,53.6184,53.548,53.592,60000.0
2013-12-23 14:30:00,60.97,61.11,60.96,61.09,49800.0,53.6008,53.7239,53.592,53.7063,49800.0
2013-12-23 14:40:00,61.09,61.09,61.01,61.07,38800.0,53.7063,53.7063,53.636,53.6887,38800.0
2013-12-23 14:50:00,61.08,61.13,61.06,61.06,40600.0,53.6975,53.7414,53.6799,53.6799,40600.0
2013-12-23 15:00:00,61.07,61.14,61.07,61.1,67900.0,53.6887,53.7502,53.6887,53.7151,67900.0
2013-12-23 15:10:00,61.11,61.13,61.07,61.09,68900.0,53.7239,53.7414,53.6887,53.7063,68900.0
2013-12-23 15:20:00,61.09,61.18,61.05,61.18,90800.0,53.7063,53.7854,53.6711,53.7854,90800.0
2013-12-23 15:30:00,61.18,61.37,61.18,61.33,167400.0,53.7854,53.9524,53.7854,53.9173,167400.0
2013-12-23 15:40:00,61.33,61.43,61.3,61.4,285400.0,53.9173,54.0052,53.8909,53.9788,285400.0
2013-12-23 15:50:00,61.4,61.64,61.38,61.62,616000.0,53.9788,54.1898,53.9612,54.1722,616000.0
2013-12-24 09:30:00,61.37,61.78,61.37,61.64,36300.0,53.9524,54.3129,53.9524,54.1898,36300.0
2013-12-24 09:40:00,61.68,61.96,61.64,61.81,44700.0,54.225,54.4711,54.1898,54.3393,44700.0
2013-12-24 09:50:00,61.8,61.8,61.61,61.76,34500.0,54.3305,54.3305,54.1634,54.2953,34500.0
2013-12-24 10:00:00,61.77,61.83,61.53,61.59,62700.0,54.3041,54.3568,54.0931,54.1459,62700.0
2013-12-24 10:10:00,61.6,61.66,61.56,61.61,35900.0,54.1546,54.2074,54.1195,54.1634,35900.0
2013-12-24 10:20:00,61.63,61.66,61.5,61.6,34200.0,54.181,54.2074,54.0667,54.1546,34200.0
2013-12-24 10:30:00,61.59,61.67,61.57,61.66,36100.0,54.1459,54.2162,54.1283,54.2074,36100.0
2013-12-24 10:40:00,61.66,61.68,61.5,61.53,34300.0,54.2074,54.225,54.0667,54.0931,34300.0
2013-12-24 10:50:00,61.53,61.63,61.53,61.63,24800.0,54.0931,54.181,54.0931,54.181,24800.0
2013-12-24 11:00:00,61.63,61.64,61.51,61.57,37500.0,54.181,54.1898,54.0755,54.1283,37500.0
2013-12-24 11:10:00,61.58,61.63,61.54,61.54,39200.0,54.1371,54.181,54.1019,54.1019,39200.0
2013-12-24 11:20:00,61.53,61.54,61.43,61.5,42300.0,54.0931,54.1019,54.0052,54.0667,42300.0
2013-12-24 11:30:00,61.5,61.55,61.42,61.43,19300.0,54.0667,54.1107,53.9964,54.0052,19300.0
2013-12-24 11:40:00,61.42,61.46,61.38,61.45,17100.0,53.9964,54.0316,53.9612,54.0228,17100.0
2013-12-24 11:50:00,61.46,61.49,61.4,61.45,36900.0,54.0316,54.0579,53.9788,54.0228,36900.0
2013-12-24 12:00:00,61.45,61.49,61.42,61.43,30300.0,54.0228,54.0579,53.9964,54.0052,30300.0
2013-12-24 12:10:00,61.44,61.47,61.39,61.41,28500.0,54.014,54.0404,53.97,53.9876,28500.0
2013-12-24 12:20:00,61.4,61.57,61.4,61.48,58900.0,53.9788,54.1283,53.9788,54.0491,58900.0
2013-12-24 12:30:00,61.48,61.55,61.46,61.54,40100.0,54.0491,54.1107,54.0316,54.1019,40100.0
2013-12-24 12:40:00,61.54,61.55,61.4,61.47,73000.0,54.1019,54.1107,53.9788,54.0404,73000.0
2013-12-24 12:50:00,61.47,61.57,61.42,61.48,97100.0,54.0404,54.1283,53.9964,54.0491,97100.0
2013-12-26 09:30:00,61.46,61.54,61.26,61.34,53700.0,54.0316,54.1019,53.8557,53.9261,53700.0
2013-12-26 09:40:00,61.36,61.44,61.14,61.22,56000.0,53.9436,54.014,53.7502,53.8206,56000.0
2013-12-26 09:50:00,61.23,61.32,61.15,61.28,52900.0,53.8294,53.9085,53.759,53.8733,52900.0
2013-12-26 10:00:00,61.26,61.41,61.18,61.3,115200.0,53.8557,53.9876,53.7854,53.8909,115200.0
2013-12-26 10:10:00,61.3,61.31,61.18,61.2,52900.0,53.8909,53.8997,53.7854,53.803,52900.0
2013-12-26 10:20:00,61.19,61.3,61.16,61.3,43100.0,53.7942,53.8909,53.7678,53.8909,43100.0
2013-12-26 10:30:00,61.29,61.32,61.23,61.32,40600.0,53.8821,53.9085,53.8294,53.9085,40600.0
2013-12-26 10:40:00,61.32,61.36,61.24,61.25,40000.0,53.9085,53.9436,53.8382,53.8469,40000.0
2013-12-26 10:50:00,61.25,61.3,61.23,61.3,14900.0,53.8469,53.8909,53.8294,53.8909,14900.0
2013-12-26 11:00:00,61.31,61.32,61.26,61.3,21800.0,53.8997,53.9085,53.8557,53.8909,21800.0
2013-12-26 11:10:00,61.29,61.3,61.25,61.28,16200.0,53.8821,53.8909,53.8469,53.8733,16200.0
2013-12-26 11:20:00,61.28,61.31,61.27,61.3,18700.0,53.8733,53.8997,53.8645,53.8909,18700.0
2013-12-26 11:30:00,61.31,61.37,61.31,61.33,31100.0,53.8997,53.9524,53.8997,53.9173,31100.0
2013-12-26 11:40:00,61.33,61.33,61.25,61.3,26200.0,53.9173,53.9173,53.8469,53.8909,26200.0
2013-12-26 11:50:00,61.27,61.28,61.23,61.26,21300.0,53.8645,53.8733,53.8294,53.8557,21300.0
2013-12-26 12:00:00,61.26,61.26,61.12,61.12,30600.0,53.8557,53.8557,53.7327,53.7327,30600.0
2013-12-26 12:10:00,61.12,61.13,61.06,61.08,17100.0,53.7327,53.7414,53.6799,53.6975,17100.0
2013-12-26 12:20:00,61.07,61.12,61.07,61.11,21100.0,53.6887,53.7327,53.6887,53.7239,21100.0
2013-12-26 12:30:00,61.12,61.16,61.06,61.07,19200.0,53.7327,53.7678,53.6799,53.6887,19200.0
2013-12-26 12:40:00,61.07,61.15,61.07,61.13,14900.0,53.6887,53.759,53.6887,53.7414,14900.0
2013-12-26 12:50:00,61.14,61.19,61.14,61.15,16100.0,53.7502,53.7942,53.7502,53.759,16100.0
2013-12-26 13:00:00,61.15,61.16,61.09,61.1,17500.0,53.759,53.7678,53.7063,53.7151,17500.0
2013-12-26 13:10:00,61.1,61.11,61.05,61.05,23500.0,53.7151,53.7239,53.6711,53.6711,23500.0
2013-12-26 13:20:00,61.04,61.1,61.02,61.09,22100.0,53.6623,53.7151,53.6447,53.7063,22100.0
2013-12-26 13:30:00,61.08,61.08,61.0,61.0,33800.0,53.6975,53.6975,53.6272,53.6272,33800.0
2013-12-26 13:40:00,61.0,61.02,60.94,60.94,25600.0,53.6272,53.6447,53.5744,53.5744,25600.0
2013-12-26 13:50:00,60.95,60.98,60.93,60.94,38000.0,53.5832,53.6096,53.5656,53.5744,38000.0
2013-12-26 14:00:00,60.95,60.96,60.91,60.91,36700.0,53.5832,53.592,53.548,53.548,36700.0
2013-12-26 14:10:00,60.91,61.01,60.86,61.01,76600.0,53.548,53.636,53.5041,53.636,76600.0
2013-12-26 14:20:00,61.01,61.1,61.0,61.08,26700.0,53.636,53.7151,53.6272,53.6975,26700.0
2013-12-26 14:30:00,61.09,61.11,60.98,61.04,108600.0,53.7063,53.7239,53.6096,53.6623,108600.0
2013-12-26 14:40:00,61.04,61.08,60.99,60.99,28600.0,53.6623,53.6975,53.6184,53.6184,28600.0
2013-12-26 14:50:00,61.0,61.03,60.97,60.98,22900.0,53.6272,53.6535,53.6008,53.6096,22900.0
2013-12-26 15:00:00,60.98,61.04,60.96,60.98,34900.0,53.6096,53.6623,53.592,53.6096,34900.0
2013-12-26 15:10:00,60.97,61.02,60.97,61.02,49000.0,53.6008,53.6447,53.6008,53.6447,49000.0
2013-12-26 15:20:00,61.02,61.02,60.96,61.01,43400.0,53.6447,53.6447,53.592,53.636,43400.0
2013-12-26 15:30:00,61.01,61.04,60.96,60.97,88300.0,53.636,53.6623,53.592,53.6008,88300.0
2013-12-26 15:40:00,60.98,61.02,60.94,60.96,130100.0,53.6096,53.6447,53.5744,53.592,130100.0
2013-12-26 15:50:00,60.96,60.99,60.88,60.93,230400.0,53.592,53.6184,53.5217,53.5656,230400.0
2013-12-27 09:30:00,61.19,61.5,60.93,61.19,148300.0,53.7942,54.0667,53.5656,53.7942,148300.0
2013-12-27 09:40:00,61.16,61.25,61.02,61.15,38700.0,53.7678,53.8469,53.6447,53.759,38700.0
2013-12-27 09:50:00,61.11,61.2,61.07,61.07,34100.0,53.7239,53.803,53.6887,53.6887,34100.0
2013-12-27 10:00:00,61.06,61.11,61.02,61.09,27100.0,53.6799,53.7239,53.6447,53.7063,27100.0
2013-12-27 10:10:00,61.1,61.12,60.94,60.97,32600.0,53.7151,53.7327,53.5744,53.6008,32600.0
2013-12-27 10:20:00,60.95,60.99,60.83,60.84,26100.0,53.5832,53.6184,53.4777,53.4865,26100.0
2013-12-27 10:30:00,60.84,60.88,60.74,60.78,32400.0,53.4865,53.5217,53.3986,53.4338,32400.0
2013-12-27 10:40:00,60.78,60.78,60.72,60.73,38100.0,53.4338,53.4338,53.381,53.3898,38100.0
2013-12-27 10:50:00,60.74,60.78,60.49,60.62,71700.0,53.3986,53.4338,53.1788,53.2931,71700.0
2013-12-27 11:00:00,60.62,60.7,60.57,60.66,42200.0,53.2931,53.3634,53.2491,53.3283,42200.0
2013-12-27 11:10:00,60.66,60.68,60.62,60.65,33000.0,53.3283,53.3458,53.2931,53.3195,33000.0
2013-12-27 11:20:00,60.66,60.73,60.65,60.66,37200.0,53.3283,53.3898,53.3195,53.3283,37200.0
2013-12-27 11:30:00,60.67,60.71,60.54,60.54,37100.0,53.337,53.3722,53.2228,53.2228,37100.0
2013-12-27 11:40:00,60.55,60.63,60.5,60.58,56700.0,53.2316,53.3019,53.1876,53.2579,56700.0
2013-12-27 11:50:00,60.58,60.58,60.41,60.49,44900.0,53.2579,53.2579,53.1085,53.1788,44900.0
2013-12-27 12:00:00,60.5,60.5,60.43,60.44,24500.0,53.1876,53.1876,53.1261,53.1348,24500.0
2013-12-27 12:10:00,60.44,60.52,60.43,60.45,27600.0,53.1348,53.2052,53.1261,53.1436,27600.0
2013-12-27 12:20:00,60.46,60.48,60.42,60.43,26700.0,53.1524,53.17,53.1173,53.1261,26700.0
2013-12-27 12:30:00,60.44,60.47,60.39,60.39,19100.0,53.1348,53.1612,53.0909,53.0909,19100.0
2013-12-27 12:40:00,60.39,60.39,60.27,60.33,34900.0,53.0909,53.0909,52.9854,53.0381,34900.0
2013-12-27 12:50:00,60.32,60.33,60.28,60.32,36400.0,53.0294,53.0381,52.9942,53.0294,36400.0
2013-12-27 13:00:00,60.31,60.35,60.3,60.35,40500.0,53.0206,53.0557,53.0118,53.0557,40500.0
2013-12-27 13:10:00,60.35,60.43,60.3,60.43,33000.0,53.0557,53.1261,53.0118,53.1261,33000.0
2013-12-27 13:20:00,60.42,60.42,60.35,60.36,19200.0,53.1173,53.1173,53.0557,53.0645,19200.0
2013-12-27 13:30:00,60.35,60.42,60.35,60.37,27600.0,53.0557,53.1173,53.0557,53.0733,27600.0
2013-12-27 13:40:00,60.37,60.37,60.32,60.35,19800.0,53.0733,53.0733,53.0294,53.0557,19800.0
2013-12-27 13:50:00,60.35,60.36,60.31,60.33,25900.0,53.0557,53.0645,53.0206,53.0381,25900.0
2013-12-27 14:00:00,60.33,60.36,60.31,60.34,28800.0,53.0381,53.0645,53.0206,53.0469,28800.0
2013-12-27 14:10:00,60.34,60.34,60.29,60.3,32400.0,53.0469,53.0469,53.003,53.0118,32400.0
2013-12-27 14:20:00,60.31,60.36,60.3,60.32,43000.0,53.0206,53.0645,53.0118,53.0294,43000.0
2013-12-27 14:30:00,60.32,60.33,60.29,60.29,40600.0,53.0294,53.0381,53.003,53.003,40600.0
2013-12-27 14:40:00,60.29,60.3,60.27,60.28,39800.0,53.003,53.0118,52.9854,52.9942,39800.0
2013-12-27 14:50:00,60.28,60.29,60.21,60.22,39000.0,52.9942,53.003,52.9326,52.9414,39000.0
2013-12-27 15:00:00,60.23,60.24,60.2,60.22,42700.0,52.9502,52.959,52.9239,52.9414,42700.0
2013-12-27 15:10:00,60.22,60.24,60.22,60.23,43100.0,52.9414,52.959,52.9414,52.9502,43100.0
2013-12-27 15:20:00,60.24,60.24,60.23,60.24,45400.0,52.959,52.959,52.9502,52.959,45400.0
2013-12-27 15:30:00,60.23,60.24,60.19,60.22,88100.0,52.9502,52.959,52.9151,52.9414,88100.0
2013-12-27 15:40:00,60.22,60.24,60.14,60.18,205300.0,52.9414,52.959,52.8711,52.9063,205300.0
2013-12-27 15:50:00,60.19,60.2,60.07,60.1,370000.0,52.9151,52.9239,52.8096,52.8359,370000.0
2013-12-30 09:30:00,60.35,60.44,60.0,60.18,1738600.0,53.0557,53.1348,52.748,52.9063,1738600.0
2013-12-30 09:40:00,60.18,60.41,60.15,60.35,50600.0,52.9063,53.1085,52.8799,53.0557,50600.0
2013-12-30 09:50:00,60.35,60.42,60.22,60.25,102900.0,53.0557,53.1173,52.9414,52.9678,102900.0
2013-12-30 10:00:00,60.27,60.43,60.25,60.4,54300.0,52.9854,53.1261,52.9678,53.0997,54300.0
2013-12-30 10:10:00,60.39,60.52,60.31,60.47,66700.0,53.0909,53.2052,53.0206,53.1612,66700.0
2013-12-30 10:20:00,60.49,60.51,60.33,60.44,68300.0,53.1788,53.1964,53.0381,53.1348,68300.0
2013-12-30 10:30:00,60.46,60.56,60.38,60.5,71600.0,53.1524,53.2403,53.0821,53.1876,71600.0
2013-12-30 10:40:00,60.5,60.52,60.34,60.45,96900.0,53.1876,53.2052,53.0469,53.1436,96900.0
2013-12-30 10:50:00,60.46,60.57,60.44,60.49,76100.0,53.1524,53.2491,53.1348,53.1788,76100.0
2013-12-30 11:00:00,60.49,60.64,60.49,60.57,45500.0,53.1788,53.3107,53.1788,53.2491,45500.0
2013-12-30 11:10:00,60.58,60.68,60.54,60.68,289100.0,53.2579,53.3458,53.2228,53.3458,289100.0
2013-12-30 11:20:00,60.68,60.83,60.67,60.8,44000.0,53.3458,53.4777,53.337,53.4513,44000.0
2013-12-30 11:30:00,60.82,60.87,60.75,60.77,45900.0,53.4689,53.5129,53.4074,53.425,45900.0
2013-12-30 11:40:00,60.78,60.87,60.77,60.82,32200.0,53.4338,53.5129,53.425,53.4689,32200.0
2013-12-30 11:50:00,60.82,60.9,60.81,60.83,31800.0,53.4689,53.5392,53.4601,53.4777,31800.0
2013-12-30 12:00:00,60.84,60.91,60.84,60.86,22400.0,53.4865,53.548,53.4865,53.5041,22400.0
2013-12-30 12:10:00,60.87,60.88,60.75,60.83,49000.0,53.5129,53.5217,53.4074,53.4777,49000.0
2013-12-30 12:20:00,60.83,60.84,60.69,60.7,75300.0,53.4777,53.4865,53.3546,53.3634,75300.0
2013-12-30 12:30:00,60.69,60.74,60.62,60.66,99400.0,53.3546,53.3986,53.2931,53.3283,99400.0
2013-12-30 12:40:00,60.66,60.73,60.61,60.73,49600.0,53.3283,53.3898,53.2843,53.3898,49600.0
2013-12-30 12:50:00,60.73,60.87,60.69,60.87,48000.0,53.3898,53.5129,53.3546,53.5129,48000.0
2013-12-30 13:00:00,60.87,60.91,60.79,60.81,40300.0,53.5129,53.548,53.4425,53.4601,40300.0
2013-12-30 13:10:00,60.81,60.89,60.76,60.8,33300.0,53.4601,53.5305,53.4162,53.4513,33300.0
2013-12-30 13:20:00,60.79,60.79,60.72,60.75,15700.0,53.4425,53.4425,53.381,53.4074,15700.0
2013-12-30 13:30:00,60.75,60.75,60.65,60.67,35000.0,53.4074,53.4074,53.3195,53.337,35000.0
2013-12-30 13:40:00,60.68,60.69,60.59,60.6,47400.0,53.3458,53.3546,53.2667,53.2755,47400.0
2013-12-30 13:50:00,60.6,60.64,60.59,60.61,64900.0,53.2755,53.3107,53.2667,53.2843,64900.0
2013-12-30 14:00:00,60.6,60.7,60.57,60.68,51900.0,53.2755,53.3634,53.2491,53.3458,51900.0
2013-12-30 14:10:00,60.68,60.7,60.61,60.63,36900.0,53.3458,53.3634,53.2843,53.3019,36900.0
2013-12-30 14:20:00,60.63,60.63,60.58,60.59,55900.0,53.3019,53.3019,53.2579,53.2667,55900.0
2013-12-30 14:30:00,60.59,60.69,60.59,60.66,36900.0,53.2667,53.3546,53.2667,53.3283,36900.0
2013-12-30 14:40:00,60.66,60.68,60.63,60.67,37900.0,53.3283,53.3458,53.3019,53.337,37900.0
2013-12-30 14:50:00,60.68,60.68,60.62,60.64,56300.0,53.3458,53.3458,53.2931,53.3107,56300.0
2013-12-30 15:00:00,60.63,60.66,60.59,60.6,58900.0,53.3019,53.3283,53.2667,53.2755,58900.0
2013-12-30 15:10:00,60.6,60.66,60.59,60.63,41400.0,53.2755,53.3283,53.2667,53.3019,41400.0
2013-12-30 15:20:00,60.64,60.71,60.63,60.65,105500.0,53.3107,53.3722,53.3019,53.3195,105500.0
2013-12-30 15:30:00,60.66,60.69,60.52,60.53,82300.0,53.3283,53.3546,53.2052,53.214,82300.0
2013-12-30 15:40:00,60.52,60.6,60.52,60.6,154000.0,53.2052,53.2755,53.2052,53.2755,154000.0
2013-12-30 15:50:00,60.59,60.71,60.57,60.7,275400.0,53.2667,53.3722,53.2491,53.3634,275400.0
2013-12-31 09:30:00,60.92,61.09,60.75,60.83,48700.0,53.5568,53.7063,53.4074,53.4777,48700.0
2013-12-31 09:40:00,60.85,60.92,60.7,60.78,25500.0,53.4953,53.5568,53.3634,53.4338,25500.0
2013-12-31 09:50:00,60.79,60.9,60.7,60.75,33400.0,53.4425,53.5392,53.3634,53.4074,33400.0
2013-12-31 10:00:00,60.76,60.82,60.74,60.77,27800.0,53.4162,53.4689,53.3986,53.425,27800.0
2013-12-31 10:10:00,60.78,60.79,60.67,60.69,28500.0,53.4338,53.4425,53.337,53.3546,28500.0
2013-12-31 10:20:00,60.7,60.74,60.61,60.63,47200.0,53.3634,53.3986,53.2843,53.3019,47200.0
2013-12-31 10:30:00,60.62,60.67,60.51,60.64,79500.0,53.2931,53.337,53.1964,53.3107,79500.0
2013-12-31 10:40:00,60.66,60.75,60.64,60.72,23200.0,53.3283,53.4074,53.3107,53.381,23200.0
2013-12-31 10:50:00,60.72,60.84,60.71,60.82,54100.0,53.381,53.4865,53.3722,53.4689,54100.0
2013-12-31 11:00:00,60.81,60.93,60.81,60.88,36900.0,53.4601,53.5656,53.4601,53.5217,36900.0
2013-12-31 11:10:00,60.87,60.96,60.78,60.78,27400.0,53.5129,53.592,53.4338,53.4338,27400.0
2013-12-31 11:20:00,60.81,60.83,60.72,60.76,23000.0,53.4601,53.4777,53.381,53.4162,23000.0
2013-12-31 11:30:00,60.77,60.79,60.71,60.71,18600.0,53.425,53.4425,53.3722,53.3722,18600.0
2013-12-31 11:40:00,60.71,60.74,60.65,60.68,11700.0,53.3722,53.3986,53.3195,53.3458,11700.0
2013-12-31 11:50:00,60.66,60.66,60.59,60.62,30000.0,53.3283,53.3283,53.2667,53.2931,30000.0
2013-12-31 12:00:00,60.62,60.67,60.55,60.55,27700.0,53.2931,53.337,53.2316,53.2316,27700.0
2013-12-31 12:10:00,60.56,60.6,60.53,60.56,20400.0,53.2403,53.2755,53.214,53.2403,20400.0
2013-12-31 12:20:00,60.56,60.58,60.54,60.56,52400.0,53.2403,53.2579,53.2228,53.2403,52400.0
2013-12-31 12:30:00,60.55,60.57,60.48,60.56,44000.0,53.2316,53.2491,53.17,53.2403,44000.0
2013-12-31 12:40:00,60.57,60.6,60.5,60.54,20600.0,53.2491,53.2755,53.1876,53.2228,20600.0
2013-12-31 12:50:00,60.54,60.56,60.48,60.48,17300.0,53.2228,53.2403,53.17,53.17,17300.0
2013-12-31 13:00:00,60.48,60.49,60.44,60.44,19800.0,53.17,53.1788,53.1348,53.1348,19800.0
2013-12-31 13:10:00,60.44,60.47,60.43,60.47,17100.0,53.1348,53.1612,53.1261,53.1612,17100.0
2013-12-31 13:20:00,60.47,60.54,60.47,60.49,20200.0,53.1612,53.2228,53.1612,53.1788,20200.0
2013-12-31 13:30:00,60.49,60.54,60.46,60.47,26400.0,53.1788,53.2228,53.1524,53.1612,26400.0
2013-12-31 13:40:00,60.48,60.48,60.4,60.41,19400.0,53.17,53.17,53.0997,53.1085,19400.0
2013-12-31 13:50:00,60.4,60.46,60.4,60.41,25400.0,53.0997,53.1524,53.0997,53.1085,25400.0
2013-12-31 14:00:00,60.42,60.42,60.35,60.38,30900.0,53.1173,53.1173,53.0557,53.0821,30900.0
2013-12-31 14:10:00,60.38,60.42,60.38,60.4,19400.0,53.0821,53.1173,53.0821,53.0997,19400.0
2013-12-31 14:20:00,60.4,60.4,60.31,60.32,31700.0,53.0997,53.0997,53.0206,53.0294,31700.0
2013-12-31 14:30:00,60.32,60.35,60.25,60.27,34700.0,53.0294,53.0557,52.9678,52.9854,34700.0
2013-12-31 14:40:00,60.26,60.28,60.18,60.23,46600.0,52.9766,52.9942,52.9063,52.9502,46600.0
2013-12-31 14:50:00,60.23,60.26,60.17,60.23,41600.0,52.9502,52.9766,52.8975,52.9502,41600.0
2013-12-31 15:00:00,60.23,60.25,60.14,60.21,51700.0,52.9502,52.9678,52.8711,52.9326,51700.0
2013-12-31 15:10:00,60.21,60.32,60.21,60.3,56600.0,52.9326,53.0294,52.9326,53.0118,56600.0
2013-12-31 15:20:00,60.3,60.3,60.2,60.2,59900.0,53.0118,53.0118,52.9239,52.9239,59900.0
2013-12-31 15:30:00,60.21,60.34,60.21,60.28,80800.0,52.9326,53.0469,52.9326,52.9942,80800.0
2013-12-31 15:40:00,60.28,60.34,60.22,60.28,118500.0,52.9942,53.0469,52.9414,52.9942,118500.0
2013-12-31 15:50:00,60.28,60.32,60.2,60.31,204100.0,52.9942,53.0294,52.9239,53.0206,204100.0
2014-01-02 09:30:00,60.38,61.23,60.37,61.05,1370400.0,53.0821,53.8294,53.0733,53.6711,1370400.0
2014-01-02 09:40:00,61.06,61.07,60.77,60.84,204600.0,53.6799,53.6887,53.425,53.4865,204600.0
2014-01-02 09:50:00,60.85,61.16,60.82,61.02,76200.0,53.4953,53.7678,53.4689,53.6447,76200.0
2014-01-02 10:00:00,61.03,61.16,60.98,61.13,86400.0,53.6535,53.7678,53.6096,53.7414,86400.0
2014-01-02 10:10:00,61.13,61.33,61.13,61.27,74800.0,53.7414,53.9173,53.7414,53.8645,74800.0
2014-01-02 10:20:00,61.26,61.31,61.21,61.3,54500.0,53.8557,53.8997,53.8118,53.8909,54500.0
2014-01-02 10:30:00,61.3,61.32,61.24,61.3,61400.0,53.8909,53.9085,53.8382,53.8909,61400.0
2014-01-02 10:40:00,61.32,61.4,61.29,61.39,74400.0,53.9085,53.9788,53.8821,53.97,74400.0
2014-01-02 10:50:00,61.39,61.39,61.31,61.37,66600.0,53.97,53.97,53.8997,53.9524,66600.0
2014-01-02 11:00:00,61.37,61.53,61.36,61.41,63600.0,53.9524,54.0931,53.9436,53.9876,63600.0
2014-01-02 11:10:00,61.42,61.46,61.38,61.41,50100.0,53.9964,54.0316,53.9612,53.9876,50100.0
2014-01-02 11:20:00,61.41,61.48,61.34,61.39,47700.0,53.9876,54.0491,53.9261,53.97,47700.0
2014-01-02 11:30:00,61.38,61.46,61.37,61.39,114500.0,53.9612,54.0316,53.9524,53.97,114500.0
2014-01-02 11:40:00,61.39,61.49,61.38,61.48,42800.0,53.97,54.0579,53.9612,54.0491,42800.0
2014-01-02 11:50:00,61.47,61.47,61.27,61.34,65300.0,54.0404,54.0404,53.8645,53.9261,65300.0
2014-01-02 12:00:00,61.35,61.6,61.35,61.59,66600.0,53.9349,54.1546,53.9349,54.1459,66600.0
2014-01-02 12:10:00,61.58,61.61,61.47,61.48,37300.0,54.1371,54.1634,54.0404,54.0491,37300.0
2014-01-02 12:20:00,61.48,61.51,61.45,61.46,29200.0,54.0491,54.0755,54.0228,54.0316,29200.0
2014-01-02 12:30:00,61.47,61.49,61.43,61.45,88200.0,54.0404,54.0579,54.0052,54.0228,88200.0
2014-01-02 12:40:00,61.45,61.48,61.4,61.45,43800.0,54.0228,54.0491,53.9788,54.0228,43800.0
2014-01-02 12:50:00,61.43,61.48,61.38,61.47,22000.0,54.0052,54.0491,53.9612,54.0404,22000.0
2014-01-02 13:00:00,61.47,61.48,61.39,61.45,30300.0,54.0404,54.0491,53.97,54.0228,30300.0
2014-01-02 13:10:00,61.45,61.47,61.4,61.47,22600.0,54.0228,54.0404,53.9788,54.0404,22600.0
2014-01-02 13:20:00,61.46,61.49,61.41,61.46,27300.0,54.0316,54.0579,53.9876,54.0316,27300.0
2014-01-02 13:30:00,61.47,61.47,61.35,61.38,30700.0,54.0404,54.0404,53.9349,53.9612,30700.0
2014-01-02 13:40:00,61.38,61.43,61.34,61.36,42100.0,53.9612,54.0052,53.9261,53.9436,42100.0
2014-01-02 13:50:00,61.36,61.41,61.33,61.37,30100.0,53.9436,53.9876,53.9173,53.9524,30100.0
2014-01-02 14:00:00,61.37,61.53,61.37,61.5,75500.0,53.9524,54.0931,53.9524,54.0667,75500.0
2014-01-02 14:10:00,61.5,61.57,61.39,61.42,69900.0,54.0667,54.1283,53.97,53.9964,69900.0
2014-01-02 14:20:00,61.43,61.46,61.35,61.37,68200.0,54.0052,54.0316,53.9349,53.9524,68200.0
2014-01-02 14:30:00,61.37,61.45,61.34,61.43,59000.0,53.9524,54.0228,53.9261,54.0052,59000.0
2014-01-02 14:40:00,61.42,61.59,61.42,61.56,61900.0,53.9964,54.1459,53.9964,54.1195,61900.0
2014-01-02 14:50:00,61.55,61.62,61.51,61.52,85400.0,54.1107,54.1722,54.0755,54.0843,85400.0
2014-01-02 15:00:00,61.52,61.59,61.39,61.39,154500.0,54.0843,54.1459,53.97,53.97,154500.0
2014-01-02 15:10:00,61.39,61.44,61.36,61.43,111100.0,53.97,54.014,53.9436,54.0052,111100.0
2014-01-02 15:20:00,61.43,61.45,61.33,61.35,83200.0,54.0052,54.0228,53.9173,53.9349,83200.0
2014-01-02 15:30:00,61.35,61.4,61.3,61.31,210500.0,53.9349,53.9788,53.8909,53.8997,210500.0
2014-01-02 15:40:00,61.31,61.41,61.22,61.37,363800.0,53.8997,53.9876,53.8206,53.9524,363800.0
2014-01-02 15:50:00,61.36,61.38,61.2,61.22,392700.0,53.9436,53.9612,53.803,53.8206,392700.0
2014-01-03 09:30:00,61.22,61.63,61.22,61.42,71300.0,53.8206,54.181,53.8206,53.9964,71300.0
2014-01-03 09:40:00,61.44,61.51,61.3,61.46,78700.0,54.014,54.0755,53.8909,54.0316,78700.0
2014-01-03 09:50:00,61.47,61.77,61.45,61.63,68500.0,54.0404,54.3041,54.0228,54.181,68500.0
2014-01-03 10:00:00,61.63,61.76,61.58,61.67,59600.0,54.181,54.2953,54.1371,54.2162,59600.0
2014-01-03 10:10:00,61.66,61.69,61.52,61.62,43100.0,54.2074,54.2338,54.0843,54.1722,43100.0
2014-01-03 10:20:00,61.61,61.66,61.54,61.66,41600.0,54.1634,54.2074,54.1019,54.2074,41600.0
2014-01-03 10:30:00,61.66,61.69,61.55,61.55,32500.0,54.2074,54.2338,54.1107,54.1107,32500.0
2014-01-03 10:40:00,61.55,61.62,61.51,61.61,95000.0,54.1107,54.1722,54.0755,54.1634,95000.0
2014-01-03 10:50:00,61.61,61.63,61.5,61.59,22700.0,54.1634,54.181,54.0667,54.1459,22700.0
2014-01-03 11:00:00,61.59,61.71,61.59,61.65,38900.0,54.1459,54.2513,54.1459,54.1986,38900.0
2014-01-03 11:10:00,61.66,61.67,61.5,61.53,22000.0,54.2074,54.2162,54.0667,54.0931,22000.0
2014-01-03 11:20:00,61.52,61.55,61.45,61.45,38600.0,54.0843,54.1107,54.0228,54.0228,38600.0
2014-01-03 11:30:00,61.44,61.48,61.33,61.38,46300.0,54.014,54.0491,53.9173,53.9612,46300.0
2014-01-03 11:40:00,61.38,61.44,61.33,61.43,33500.0,53.9612,54.014,53.9173,54.0052,33500.0
2014-01-03 11:50:00,61.43,61.47,61.35,61.45,46200.0,54.0052,54.0404,53.9349,54.0228,46200.0
2014-01-03 12:00:00,61.45,61.45,61.38,61.44,23000.0,54.0228,54.0228,53.9612,54.014,23000.0
2014-01-03 12:10:00,61.44,61.44,61.39,61.4,15600.0,54.014,54.014,53.97,53.9788,15600.0
2014-01-03 12:20:00,61.4,61.54,61.38,61.52,55200.0,53.9788,54.1019,53.9612,54.0843,55200.0
2014-01-03 12:30:00,61.52,61.57,61.48,61.55,17700.0,54.0843,54.1283,54.0491,54.1107,17700.0
2014-01-03 12:40:00,61.56,61.61,61.53,61.6,23800.0,54.1195,54.1634,54.0931,54.1546,23800.0
2014-01-03 12:50:00,61.59,61.59,61.51,61.53,17000.0,54.1459,54.1459,54.0755,54.0931,17000.0
2014-01-03 13:00:00,61.53,61.62,61.53,61.6,23800.0,54.0931,54.1722,54.0931,54.1546,23800.0
2014-01-03 13:10:00,61.6,61.64,61.54,61.58,22000.0,54.1546,54.1898,54.1019,54.1371,22000.0
2014-01-03 13:20:00,61.59,61.62,61.54,61.54,30500.0,54.1459,54.1722,54.1019,54.1019,30500.0
2014-01-03 13:30:00,61.53,61.53,61.47,61.48,16400.0,54.0931,54.0931,54.0404,54.0491,16400.0
2014-01-03 13:40:00,61.48,61.48,61.36,61.4,20000.0,54.0491,54.0491,53.9436,53.9788,20000.0
2014-01-03 13:50:00,61.39,61.39,61.27,61.27,16400.0,53.97,53.97,53.8645,53.8645,16400.0
2014-01-03 14:00:00,61.28,61.37,61.27,61.29,23500.0,53.8733,53.9524,53.8645,53.8821,23500.0
2014-01-03 14:10:00,61.29,61.29,61.16,61.2,92700.0,53.8821,53.8821,53.7678,53.803,92700.0
2014-01-03 14:20:00,61.21,61.23,61.11,61.13,81200.0,53.8118,53.8294,53.7239,53.7414,81200.0
2014-01-03 14:30:00,61.13,61.18,61.11,61.13,32200.0,53.7414,53.7854,53.7239,53.7414,32200.0
2014-01-03 14:40:00,61.13,61.17,61.1,61.16,61900.0,53.7414,53.7766,53.7151,53.7678,61900.0
2014-01-03 14:50:00,61.16,61.21,61.1,61.15,117000.0,53.7678,53.8118,53.7151,53.759,117000.0
2014-01-03 15:00:00,61.15,61.21,61.12,61.13,58400.0,53.759,53.8118,53.7327,53.7414,58400.0
2014-01-03 15:10:00,61.13,61.25,61.12,61.25,46000.0,53.7414,53.8469,53.7327,53.8469,46000.0
2014-01-03 15:20:00,61.24,61.27,61.2,61.22,51700.0,53.8382,53.8645,53.803,53.8206,51700.0
2014-01-03 15:30:00,61.23,61.3,61.21,61.22,73600.0,53.8294,53.8909,53.8118,53.8206,73600.0
2014-01-03 15:40:00,61.22,61.22,61.13,61.15,110500.0,53.8206,53.8206,53.7414,53.759,110500.0
2014-01-03 15:50:00,61.16,61.16,60.98,60.99,232000.0,53.7678,53.7678,53.6096,53.6184,232000.0
2014-01-06 09:30:00,61.25,61.33,60.75,60.75,65600.0,53.8469,53.9173,53.4074,53.4074,65600.0
2014-01-06 09:40:00,60.75,60.75,60.39,60.42,94800.0,53.4074,53.4074,53.0909,53.1173,94800.0
2014-01-06 09:50:00,60.42,60.59,60.36,60.43,83200.0,53.1173,53.2667,53.0645,53.1261,83200.0
2014-01-06 10:00:00,60.52,60.52,60.36,60.45,56300.0,53.2052,53.2052,53.0645,53.1436,56300.0
2014-01-06 10:10:00,60.44,60.57,60.4,60.57,81500.0,53.1348,53.2491,53.0997,53.2491,81500.0
2014-01-06 10:20:00,60.58,60.79,60.57,60.79,52800.0,53.2579,53.4425,53.2491,53.4425,52800.0
2014-01-06 10:30:00,60.79,60.94,60.74,60.9,78900.0,53.4425,53.5744,53.3986,53.5392,78900.0
2014-01-06 10:40:00,60.92,60.92,60.76,60.76,43100.0,53.5568,53.5568,53.4162,53.4162,43100.0
2014-01-06 10:50:00,60.77,60.87,60.68,60.7,46100.0,53.425,53.5129,53.3458,53.3634,46100.0
2014-01-06 11:00:00,60.7,60.76,60.63,60.67,44500.0,53.3634,53.4162,53.3019,53.337,44500.0
2014-01-06 11:10:00,60.66,60.66,60.34,60.38,41400.0,53.3283,53.3283,53.0469,53.0821,41400.0
2014-01-06 11:20:00,60.38,60.45,60.35,60.44,85600.0,53.0821,53.1436,53.0557,53.1348,85600.0
2014-01-06 11:30:00,60.45,60.52,60.41,60.52,28400.0,53.1436,53.2052,53.1085,53.2052,28400.0
2014-01-06 11:40:00,60.51,60.56,60.45,60.5,45800.0,53.1964,53.2403,53.1436,53.1876,45800.0
2014-01-06 11:50:00,60.52,60.58,60.49,60.56,41900.0,53.2052,53.2579,53.1788,53.2403,41900.0
2014-01-06 12:00:00,60.55,60.59,60.45,60.46,63100.0,53.2316,53.2667,53.1436,53.1524,63100.0
2014-01-06 12:10:00,60.45,60.46,60.27,60.27,25800.0,53.1436,53.1524,52.9854,52.9854,25800.0
2014-01-06 12:20:00,60.28,60.32,60.26,60.27,29100.0,52.9942,53.0294,52.9766,52.9854,29100.0
2014-01-06 12:30:00,60.26,60.31,60.2,60.22,36100.0,52.9766,53.0206,52.9239,52.9414,36100.0
2014-01-06 12:40:00,60.22,60.24,60.18,60.2,35800.0,52.9414,52.959,52.9063,52.9239,35800.0
2014-01-06 12:50:00,60.2,60.29,60.19,60.25,32500.0,52.9239,53.003,52.9151,52.9678,32500.0
2014-01-06 13:00:00,60.26,60.31,60.18,60.18,69100.0,52.9766,53.0206,52.9063,52.9063,69100.0
2014-01-06 13:10:00,60.19,60.19,60.14,60.18,55900.0,52.9151,52.9151,52.8711,52.9063,55900.0
2014-01-06 13:20:00,60.19,60.19,60.16,60.17,51000.0,52.9151,52.9151,52.8887,52.8975,51000.0
2014-01-06 13:30:00,60.17,60.17,60.06,60.13,47400.0,52.8975,52.8975,52.8008,52.8623,47400.0
2014-01-06 13:40:00,60.14,60.18,60.05,60.06,48300.0,52.8711,52.9063,52.792,52.8008,48300.0
2014-01-06 13:50:00,60.05,60.19,60.05,60.17,105500.0,52.792,52.9151,52.792,52.8975,105500.0
2014-01-06 14:00:00,60.17,60.17,60.1,60.1,50800.0,52.8975,52.8975,52.8359,52.8359,50800.0
2014-01-06 14:10:00,60.09,60.11,60.02,60.02,94200.0,52.8271,52.8447,52.7656,52.7656,94200.0
2014-01-06 14:20:00,60.02,60.13,59.93,59.93,111800.0,52.7656,52.8623,52.6865,52.6865,111800.0
2014-01-06 14:30:00,59.93,60.03,59.92,60.01,102300.0,52.6865,52.7744,52.6777,52.7568,102300.0
2014-01-06 14:40:00,60.01,60.05,59.99,60.03,82400.0,52.7568,52.792,52.7392,52.7744,82400.0
2014-01-06 14:50:00,60.04,60.16,60.04,60.13,88700.0,52.7832,52.8887,52.7832,52.8623,88700.0
2014-01-06 15:00:00,60.13,60.13,60.0,60.0,99000.0,52.8623,52.8623,52.748,52.748,99000.0
2014-01-06 15:10:00,60.01,60.11,59.97,59.98,121100.0,52.7568,52.8447,52.7217,52.7304,121100.0
2014-01-06 15:20:00,59.98,60.05,59.98,60.02,145200.0,52.7304,52.792,52.7304,52.7656,145200.0
2014-01-06 15:30:00,60.02,60.02,59.89,59.89,214900.0,52.7656,52.7656,52.6513,52.6513,214900.0
2014-01-06 15:40:00,59.89,59.95,59.75,59.76,219400.0,52.6513,52.7041,52.5282,52.537,219400.0
2014-01-06 15:50:00,59.76,59.79,59.57,59.59,690900.0,52.537,52.5634,52.37,52.3876,690900.0
2014-01-07 09:30:00,59.82,60.07,59.81,59.89,88300.0,52.5898,52.8096,52.581,52.6513,88300.0
2014-01-07 09:40:00,59.9,59.96,59.84,59.94,86000.0,52.6601,52.7129,52.6074,52.6953,86000.0
2014-01-07 09:50:00,59.97,60.42,59.97,60.22,102700.0,52.7217,53.1173,52.7217,52.9414,102700.0
2014-01-07 10:00:00,60.22,60.34,60.17,60.24,100200.0,52.9414,53.0469,52.8975,52.959,100200.0
2014-01-07 10:10:00,60.25,60.3,60.08,60.14,63700.0,52.9678,53.0118,52.8184,52.8711,63700.0
2014-01-07 10:20:00,60.13,60.22,60.1,60.17,27200.0,52.8623,52.9414,52.8359,52.8975,27200.0
2014-01-07 10:30:00,60.16,60.35,60.15,60.33,43500.0,52.8887,53.0557,52.8799,53.0381,43500.0
2014-01-07 10:40:00,60.32,60.36,60.17,60.21,143300.0,53.0294,53.0645,52.8975,52.9326,143300.0
2014-01-07 10:50:00,60.24,60.38,60.23,60.3,118900.0,52.959,53.0821,52.9502,53.0118,118900.0
2014-01-07 11:00:00,60.3,60.33,60.26,60.3,21200.0,53.0118,53.0381,52.9766,53.0118,21200.0
2014-01-07 11:10:00,60.31,60.33,60.27,60.29,13800.0,53.0206,53.0381,52.9854,53.003,13800.0
2014-01-07 11:20:00,60.29,60.3,60.18,60.18,21000.0,53.003,53.0118,52.9063,52.9063,21000.0
2014-01-07 11:30:00,60.18,60.24,60.16,60.18,15700.0,52.9063,52.959,52.8887,52.9063,15700.0
2014-01-07 11:40:00,60.17,60.19,60.09,60.13,32700.0,52.8975,52.9151,52.8271,52.8623,32700.0
2014-01-07 11:50:00,60.14,60.15,60.05,60.07,24500.0,52.8711,52.8799,52.792,52.8096,24500.0
2014-01-07 12:00:00,60.08,60.08,59.99,60.04,81000.0,52.8184,52.8184,52.7392,52.7832,81000.0
2014-01-07 12:10:00,60.03,60.04,60.0,60.01,31400.0,52.7744,52.7832,52.748,52.7568,31400.0
2014-01-07 12:20:00,60.01,60.01,59.96,59.99,36800.0,52.7568,52.7568,52.7129,52.7392,36800.0
2014-01-07 12:30:00,60.0,60.02,59.88,59.9,63500.0,52.748,52.7656,52.6425,52.6601,63500.0
2014-01-07 12:40:00,59.89,59.97,59.85,59.9,60500.0,52.6513,52.7217,52.6162,52.6601,60500.0
2014-01-07 12:50:00,59.92,59.97,59.9,59.97,57900.0,52.6777,52.7217,52.6601,52.7217,57900.0
2014-01-07 13:00:00,59.98,60.0,59.94,59.98,27100.0,52.7304,52.748,52.6953,52.7304,27100.0
2014-01-07 13:10:00,59.98,59.98,59.94,59.96,30100.0,52.7304,52.7304,52.6953,52.7129,30100.0
2014-01-07 13:20:00,59.97,59.98,59.89,59.89,65400.0,52.7217,52.7304,52.6513,52.6513,65400.0
2014-01-07 13:30:00,59.9,59.94,59.89,59.92,22400.0,52.6601,52.6953,52.6513,52.6777,22400.0
2014-01-07 13:40:00,59.91,59.92,59.88,59.89,18700.0,52.6689,52.6777,52.6425,52.6513,18700.0
2014-01-07 13:50:00,59.89,59.9,59.8,59.81,29500.0,52.6513,52.6601,52.5722,52.581,29500.0
2014-01-07 14:00:00,59.79,59.8,59.6,59.64,83200.0,52.5634,52.5722,52.3964,52.4315,83200.0
2014-01-07 14:10:00,59.63,59.75,59.63,59.73,17400.0,52.4227,52.5282,52.4227,52.5107,17400.0
2014-01-07 14:20:00,59.72,59.79,59.7,59.79,32900.0,52.5019,52.5634,52.4843,52.5634,32900.0
2014-01-07 14:30:00,59.79,59.88,59.79,59.87,35600.0,52.5634,52.6425,52.5634,52.6337,35600.0
2014-01-07 14:40:00,59.86,59.87,59.83,59.87,22900.0,52.6249,52.6337,52.5986,52.6337,22900.0
2014-01-07 14:50:00,59.86,59.91,59.86,59.89,29200.0,52.6249,52.6689,52.6249,52.6513,29200.0
2014-01-07 15:00:00,59.89,60.05,59.89,60.01,54600.0,52.6513,52.792,52.6513,52.7568,54600.0
2014-01-07 15:10:00,60.01,60.03,59.94,60.01,45500.0,52.7568,52.7744,52.6953,52.7568,45500.0
2014-01-07 15:20:00,60.0,60.0,59.91,59.92,37700.0,52.748,52.748,52.6689,52.6777,37700.0
2014-01-07 15:30:00,59.93,60.01,59.91,59.94,70000.0,52.6865,52.7568,52.6689,52.6953,70000.0
2014-01-07 15:40:00,59.95,60.05,59.95,60.0,67700.0,52.7041,52.792,52.7041,52.748,67700.0
2014-01-07 15:50:00,59.99,60.01,59.79,59.86,270900.0,52.7392,52.7568,52.5634,52.6249,270900.0
2014-01-08 09:30:00,59.88,60.06,59.55,59.67,39900.0,52.6425,52.8008,52.3524,52.4579,39900.0
2014-01-08 09:40:00,59.69,59.72,59.42,59.49,68800.0,52.4755,52.5019,52.2381,52.2997,68800.0
2014-01-08 09:50:00,59.49,59.65,59.42,59.62,103800.0,52.2997,52.4403,52.2381,52.414,103800.0
2014-01-08 10:00:00,59.62,59.8,59.56,59.8,224100.0,52.414,52.5722,52.3612,52.5722,224100.0
2014-01-08 10:10:00,59.79,59.83,59.66,59.68,106000.0,52.5634,52.5986,52.4491,52.4667,106000.0
2014-01-08 10:20:00,59.7,59.89,59.42,59.48,162700.0,52.4843,52.6513,52.2381,52.2909,162700.0
2014-01-08 10:30:00,59.49,59.72,59.49,59.61,39900.0,52.2997,52.5019,52.2997,52.4052,39900.0
2014-01-08 10:40:00,59.61,59.61,59.56,59.59,60200.0,52.4052,52.4052,52.3612,52.3876,60200.0
2014-01-08 10:50:00,59.57,59.62,59.54,59.55,21300.0,52.37,52.414,52.3436,52.3524,21300.0
2014-01-08 11:00:00,59.55,59.58,59.5,59.52,35400.0,52.3524,52.3788,52.3085,52.326,35400.0
2014-01-08 11:10:00,59.52,59.53,59.4,59.4,60300.0,52.326,52.3348,52.2205,52.2205,60300.0
2014-01-08 11:20:00,59.4,59.41,59.29,59.35,89800.0,52.2205,52.2293,52.1238,52.1766,89800.0
2014-01-08 11:30:00,59.36,59.53,59.34,59.4,105800.0,52.1854,52.3348,52.1678,52.2205,105800.0
2014-01-08 11:40:00,59.4,59.45,59.37,59.41,97800.0,52.2205,52.2645,52.1942,52.2293,97800.0
2014-01-08 11:50:00,59.41,59.52,59.41,59.52,38200.0,52.2293,52.326,52.2293,52.326,38200.0
2014-01-08 12:00:00,59.52,59.52,59.46,59.52,27800.0,52.326,52.326,52.2733,52.326,27800.0
2014-01-08 12:10:00,59.52,59.54,59.47,59.5,59100.0,52.326,52.3436,52.2821,52.3085,59100.0
2014-01-08 12:20:00,59.5,59.53,59.48,59.48,71500.0,52.3085,52.3348,52.2909,52.2909,71500.0
2014-01-08 12:30:00,59.49,59.54,59.48,59.48,38700.0,52.2997,52.3436,52.2909,52.2909,38700.0
2014-01-08 12:40:00,59.49,59.51,59.48,59.5,28200.0,52.2997,52.3173,52.2909,52.3085,28200.0
2014-01-08 12:50:00,59.5,59.5,59.44,59.48,24900.0,52.3085,52.3085,52.2557,52.2909,24900.0
2014-01-08 13:00:00,59.47,59.5,59.44,59.5,21200.0,52.2821,52.3085,52.2557,52.3085,21200.0
2014-01-08 13:10:00,59.48,59.51,59.4,59.4,30900.0,52.2909,52.3173,52.2205,52.2205,30900.0
2014-01-08 13:20:00,59.39,59.41,59.29,59.31,42400.0,52.2118,52.2293,52.1238,52.1414,42400.0
2014-01-08 13:30:00,59.31,59.46,59.3,59.4,106300.0,52.1414,52.2733,52.1326,52.2205,106300.0
2014-01-08 13:40:00,59.41,59.46,59.37,59.38,38300.0,52.2293,52.2733,52.1942,52.203,38300.0
2014-01-08 13:50:00,59.38,59.4,59.31,59.34,43900.0,52.203,52.2205,52.1414,52.1678,43900.0
2014-01-08 14:00:00,59.34,59.44,59.28,59.36,179000.0,52.1678,52.2557,52.1151,52.1854,179000.0
2014-01-08 14:10:00,59.35,59.48,59.35,59.45,236100.0,52.1766,52.2909,52.1766,52.2645,236100.0
2014-01-08 14:20:00,59.48,59.53,59.42,59.42,75600.0,52.2909,52.3348,52.2381,52.2381,75600.0
2014-01-08 14:30:00,59.41,59.51,59.41,59.44,76600.0,52.2293,52.3173,52.2293,52.2557,76600.0
2014-01-08 14:40:00,59.45,59.5,59.42,59.44,90500.0,52.2645,52.3085,52.2381,52.2557,90500.0
2014-01-08 14:50:00,59.44,59.56,59.44,59.52,98200.0,52.2557,52.3612,52.2557,52.326,98200.0
2014-01-08 15:00:00,59.52,59.56,59.43,59.49,84200.0,52.326,52.3612,52.2469,52.2997,84200.0
2014-01-08 15:10:00,59.48,59.6,59.48,59.6,192700.0,52.2909,52.3964,52.2909,52.3964,192700.0
2014-01-08 15:20:00,59.59,59.62,59.47,59.47,406700.0,52.3876,52.414,52.2821,52.2821,406700.0
2014-01-08 15:30:00,59.48,59.58,59.45,59.55,137900.0,52.2909,52.3788,52.2645,52.3524,137900.0
2014-01-08 15:40:00,59.55,59.6,59.43,59.59,207200.0,52.3524,52.3964,52.2469,52.3876,207200.0
2014-01-08 15:50:00,59.59,59.72,59.52,59.7,365000.0,52.3876,52.5019,52.326,52.4843,365000.0
2014-01-09 09:30:00,58.9,59.39,58.81,59.18,437900.0,51.781,52.2118,51.7019,52.0271,437900.0
2014-01-09 09:40:00,59.18,59.35,59.05,59.34,335700.0,52.0271,52.1766,51.9129,52.1678,335700.0
2014-01-09 09:50:00,59.33,59.5,59.27,59.28,203300.0,52.159,52.3085,52.1063,52.1151,203300.0
2014-01-09 10:00:00,59.29,59.32,58.99,59.03,304400.0,52.1238,52.1502,51.8601,51.8953,304400.0
2014-01-09 10:10:00,59.03,59.09,58.95,59.07,418800.0,51.8953,51.948,51.8249,51.9304,418800.0
2014-01-09 10:20:00,59.07,59.23,59.05,59.17,119800.0,51.9304,52.0711,51.9129,52.0183,119800.0
2014-01-09 10:30:00,59.17,59.33,59.17,59.32,73600.0,52.0183,52.159,52.0183,52.1502,73600.0
2014-01-09 10:40:00,59.33,59.36,59.29,59.3,133500.0,52.159,52.1854,52.1238,52.1326,133500.0
2014-01-09 10:50:00,59.3,59.47,59.29,59.41,66100.0,52.1326,52.2821,52.1238,52.2293,66100.0
2014-01-09 11:00:00,59.41,59.78,59.41,59.55,207600.0,52.2293,52.5546,52.2293,52.3524,207600.0
2014-01-09 11:10:00,59.56,59.65,59.52,59.65,62800.0,52.3612,52.4403,52.326,52.4403,62800.0
2014-01-09 11:20:00,59.65,59.92,59.65,59.84,84900.0,52.4403,52.6777,52.4403,52.6074,84900.0
2014-01-09 11:30:00,59.84,59.84,59.72,59.72,65900.0,52.6074,52.6074,52.5019,52.5019,65900.0
2014-01-09 11:40:00,59.73,59.73,59.59,59.64,54000.0,52.5107,52.5107,52.3876,52.4315,54000.0
2014-01-09 11:50:00,59.66,60.02,59.66,60.0,62100.0,52.4491,52.7656,52.4491,52.748,62100.0
2014-01-09 12:00:00,60.0,60.23,59.98,60.23,237600.0,52.748,52.9502,52.7304,52.9502,237600.0
2014-01-09 12:10:00,60.23,60.75,60.23,60.5,438400.0,52.9502,53.4074,52.9502,53.1876,438400.0
2014-01-09 12:20:00,60.5,60.63,60.42,60.55,120300.0,53.1876,53.3019,53.1173,53.2316,120300.0
2014-01-09 12:30:00,60.55,60.64,60.52,60.53,82400.0,53.2316,53.3107,53.2052,53.214,82400.0
2014-01-09 12:40:00,60.52,60.65,60.48,60.55,76900.0,53.2052,53.3195,53.17,53.2316,76900.0
2014-01-09 12:50:00,60.55,60.73,60.52,60.7,105000.0,53.2316,53.3898,53.2052,53.3634,105000.0
2014-01-09 13:00:00,60.7,61.07,60.66,61.07,259000.0,53.3634,53.6887,53.3283,53.6887,259000.0
2014-01-09 13:10:00,61.07,61.23,61.03,61.1,252200.0,53.6887,53.8294,53.6535,53.7151,252200.0
2014-01-09 13:20:00,61.11,61.3,61.02,61.14,191800.0,53.7239,53.8909,53.6447,53.7502,191800.0
2014-01-09 13:30:00,61.14,62.25,61.13,62.18,474300.0,53.7502,54.7261,53.7414,54.6645,474300.0
2014-01-09 13:40:00,62.18,62.49,61.87,62.09,389700.0,54.6645,54.9371,54.392,54.5854,389700.0
2014-01-09 13:50:00,62.07,62.64,61.74,61.97,441800.0,54.5678,55.0689,54.2777,54.4799,441800.0
2014-01-09 14:00:00,61.97,62.04,61.76,61.84,157000.0,54.4799,54.5415,54.2953,54.3656,157000.0
2014-01-09 14:10:00,61.83,61.85,61.58,61.69,151200.0,54.3568,54.3744,54.1371,54.2338,151200.0
2014-01-09 14:20:00,61.69,61.94,61.65,61.7,93600.0,54.2338,54.4535,54.1986,54.2426,93600.0
2014-01-09 14:30:00,61.69,61.73,61.45,61.46,50400.0,54.2338,54.2689,54.0228,54.0316,50400.0
2014-01-09 14:40:00,61.47,61.64,61.47,61.52,46700.0,54.0404,54.1898,54.0404,54.0843,46700.0
2014-01-09 14:50:00,61.53,61.54,61.32,61.35,48900.0,54.0931,54.1019,53.9085,53.9349,48900.0
2014-01-09 15:00:00,61.35,61.61,61.33,61.35,135300.0,53.9349,54.1634,53.9173,53.9349,135300.0
2014-01-09 15:10:00,61.35,61.5,61.34,61.42,82700.0,53.9349,54.0667,53.9261,53.9964,82700.0
2014-01-09 15:20:00,61.42,61.43,61.34,61.38,60300.0,53.9964,54.0052,53.9261,53.9612,60300.0
2014-01-09 15:30:00,61.39,61.6,61.36,61.54,209600.0,53.97,54.1546,53.9436,54.1019,209600.0
2014-01-09 15:40:00,61.55,61.63,61.46,61.63,193300.0,54.1107,54.181,54.0316,54.181,193300.0
2014-01-09 15:50:00,61.62,61.65,61.53,61.55,320000.0,54.1722,54.1986,54.0931,54.1107,320000.0
2014-01-10 09:30:00,61.42,61.66,61.13,61.65,132500.0,53.9964,54.2074,53.7414,54.1986,132500.0
2014-01-10 09:40:00,61.59,61.79,61.58,61.66,303100.0,54.1459,54.3217,54.1371,54.2074,303100.0
2014-01-10 09:50:00,61.66,61.71,61.39,61.61,249100.0,54.2074,54.2513,53.97,54.1634,249100.0
2014-01-10 10:00:00,61.6,61.6,61.21,61.27,129600.0,54.1546,54.1546,53.8118,53.8645,129600.0
2014-01-10 10:10:00,61.25,61.31,61.16,61.2,106500.0,53.8469,53.8997,53.7678,53.803,106500.0
2014-01-10 10:20:00,61.21,61.25,61.07,61.07,56300.0,53.8118,53.8469,53.6887,53.6887,56300.0
2014-01-10 10:30:00,61.07,61.14,60.89,60.93,111800.0,53.6887,53.7502,53.5305,53.5656,111800.0
2014-01-10 10:40:00,60.93,61.06,60.86,61.01,83100.0,53.5656,53.6799,53.5041,53.636,83100.0
2014-01-10 10:50:00,61.01,61.02,60.93,61.02,70000.0,53.636,53.6447,53.5656,53.6447,70000.0
2014-01-10 11:00:00,61.02,61.05,61.0,61.0,43800.0,53.6447,53.6711,53.6272,53.6272,43800.0
2014-01-10 11:10:00,61.0,61.03,60.97,61.01,50200.0,53.6272,53.6535,53.6008,53.636,50200.0
2014-01-10 11:20:00,61.01,61.02,60.83,60.94,150200.0,53.636,53.6447,53.4777,53.5744,150200.0
2014-01-10 11:30:00,60.94,60.95,60.84,60.87,73500.0,53.5744,53.5832,53.4865,53.5129,73500.0
2014-01-10 11:40:00,60.87,61.0,60.85,60.97,76100.0,53.5129,53.6272,53.4953,53.6008,76100.0
2014-01-10 11:50:00,60.97,61.07,60.96,61.06,72400.0,53.6008,53.6887,53.592,53.6799,72400.0
2014-01-10 12:00:00,61.06,61.29,61.02,61.29,92500.0,53.6799,53.8821,53.6447,53.8821,92500.0
2014-01-10 12:10:00,61.28,61.7,61.27,61.58,156100.0,53.8733,54.2426,53.8645,54.1371,156100.0
2014-01-10 12:20:00,61.57,61.64,61.49,61.57,96500.0,54.1283,54.1898,54.0579,54.1283,96500.0
2014-01-10 12:30:00,61.57,61.73,61.51,61.73,86100.0,54.1283,54.2689,54.0755,54.2689,86100.0
2014-01-10 12:40:00,61.73,61.91,61.72,61.88,129900.0,54.2689,54.4272,54.2601,54.4008,129900.0
2014-01-10 12:50:00,61.89,61.93,61.66,61.69,79600.0,54.4096,54.4448,54.2074,54.2338,79600.0
2014-01-10 13:00:00,61.69,61.74,61.65,61.69,49000.0,54.2338,54.2777,54.1986,54.2338,49000.0
2014-01-10 13:10:00,61.68,61.69,61.46,61.49,77500.0,54.225,54.2338,54.0316,54.0579,77500.0
2014-01-10 13:20:00,61.49,61.49,61.28,61.31,65200.0,54.0579,54.0579,53.8733,53.8997,65200.0
2014-01-10 13:30:00,61.31,61.32,61.17,61.18,102900.0,53.8997,53.9085,53.7766,53.7854,102900.0
2014-01-10 13:40:00,61.18,61.25,61.1,61.16,51400.0,53.7854,53.8469,53.7151,53.7678,51400.0
2014-01-10 13:50:00,61.17,61.27,61.11,61.13,41500.0,53.7766,53.8645,53.7239,53.7414,41500.0
2014-01-10 14:00:00,61.12,61.14,61.07,61.11,56700.0,53.7327,53.7502,53.6887,53.7239,56700.0
2014-01-10 14:10:00,61.12,61.15,60.92,61.11,126300.0,53.7327,53.759,53.5568,53.7239,126300.0
2014-01-10 14:20:00,61.12,61.12,60.97,60.97,42300.0,53.7327,53.7327,53.6008,53.6008,42300.0
2014-01-10 14:30:00,60.97,61.2,60.97,61.15,113900.0,53.6008,53.803,53.6008,53.759,113900.0
2014-01-10 14:40:00,61.15,61.39,61.15,61.18,94200.0,53.759,53.97,53.759,53.7854,94200.0
2014-01-10 14:50:00,61.19,61.3,61.17,61.23,87200.0,53.7942,53.8909,53.7766,53.8294,87200.0
2014-01-10 15:00:00,61.23,61.47,61.23,61.46,105400.0,53.8294,54.0404,53.8294,54.0316,105400.0
2014-01-10 15:10:00,61.45,61.74,61.45,61.74,125400.0,54.0228,54.2777,54.0228,54.2777,125400.0
2014-01-10 15:20:00,61.74,61.8,61.6,61.78,104100.0,54.2777,54.3305,54.1546,54.3129,104100.0
2014-01-10 15:30:00,61.77,62.16,61.77,62.15,341500.0,54.3041,54.647,54.3041,54.6382,341500.0
2014-01-10 15:40:00,62.14,62.44,62.14,62.39,636900.0,54.6294,54.8931,54.6294,54.8492,636900.0
2014-01-10 15:50:00,62.39,62.93,62.33,62.89,1300600.0,54.8492,55.3239,54.7964,55.2887,1300600.0
2014-01-13 09:30:00,62.63,62.69,62.08,62.5,150200.0,55.0601,55.1129,54.5766,54.9459,150200.0
2014-01-13 09:40:00,62.5,62.76,62.32,62.56,173900.0,54.9459,55.1744,54.7876,54.9986,173900.0
2014-01-13 09:50:00,62.54,62.68,62.41,62.49,183600.0,54.981,55.1041,54.8667,54.9371,183600.0
2014-01-13 10:00:00,62.48,62.61,62.45,62.57,145200.0,54.9283,55.0426,54.9019,55.0074,145200.0
2014-01-13 10:10:00,62.56,62.57,62.4,62.4,44400.0,54.9986,55.0074,54.8579,54.8579,44400.0
2014-01-13 10:20:00,62.4,62.59,62.3,62.56,76500.0,54.8579,55.025,54.77,54.9986,76500.0
2014-01-13 10:30:00,62.55,62.66,62.5,62.59,127100.0,54.9898,55.0865,54.9459,55.025,127100.0
2014-01-13 10:40:00,62.58,62.7,62.57,62.67,56100.0,55.0162,55.1217,55.0074,55.0953,56100.0
2014-01-13 10:50:00,62.66,62.69,62.57,62.59,59700.0,55.0865,55.1129,55.0074,55.025,59700.0
2014-01-13 11:00:00,62.59,62.6,62.49,62.51,40100.0,55.025,55.0338,54.9371,54.9547,40100.0
2014-01-13 11:10:00,62.51,62.55,62.45,62.46,61100.0,54.9547,54.9898,54.9019,54.9107,61100.0
2014-01-13 11:20:00,62.44,62.44,62.33,62.36,29500.0,54.8931,54.8931,54.7964,54.8228,29500.0
2014-01-13 11:30:00,62.37,62.38,62.25,62.26,37000.0,54.8316,54.8404,54.7261,54.7349,37000.0
2014-01-13 11:40:00,62.26,62.26,62.18,62.2,26200.0,54.7349,54.7349,54.6645,54.6821,26200.0
2014-01-13 11:50:00,62.19,62.22,62.13,62.15,35400.0,54.6733,54.6997,54.6206,54.6382,35400.0
2014-01-13 12:00:00,62.15,62.17,62.05,62.08,34300.0,54.6382,54.6557,54.5503,54.5766,34300.0
2014-01-13 12:10:00,62.09,62.14,62.03,62.09,28200.0,54.5854,54.6294,54.5327,54.5854,28200.0
2014-01-13 12:20:00,62.08,62.09,61.86,61.9,37500.0,54.5766,54.5854,54.3832,54.4184,37500.0
2014-01-13 12:30:00,61.9,61.95,61.83,61.93,31000.0,54.4184,54.4623,54.3568,54.4448,31000.0
2014-01-13 12:40:00,61.93,62.0,61.88,62.0,50500.0,54.4448,54.5063,54.4008,54.5063,50500.0
2014-01-13 12:50:00,61.99,62.04,61.83,61.84,55700.0,54.4975,54.5415,54.3568,54.3656,55700.0
2014-01-13 13:00:00,61.83,61.89,61.75,61.86,37600.0,54.3568,54.4096,54.2865,54.3832,37600.0
2014-01-13 13:10:00,61.87,61.87,61.69,61.74,26900.0,54.392,54.392,54.2338,54.2777,26900.0
2014-01-13 13:20:00,61.74,61.79,61.7,61.74,32500.0,54.2777,54.3217,54.2426,54.2777,32500.0
2014-01-13 13:30:00,61.73,61.74,61.65,61.65,30500.0,54.2689,54.2777,54.1986,54.1986,30500.0
2014-01-13 13:40:00,61.65,61.68,61.6,61.67,36000.0,54.1986,54.225,54.1546,54.2162,36000.0
2014-01-13 13:50:00,61.67,61.67,61.58,61.63,42900.0,54.2162,54.2162,54.1371,54.181,42900.0
2014-01-13 14:00:00,61.63,61.64,61.55,61.58,52000.0,54.181,54.1898,54.1107,54.1371,52000.0
2014-01-13 14:10:00,61.57,61.58,61.5,61.52,62300.0,54.1283,54.1371,54.0667,54.0843,62300.0
2014-01-13 14:20:00,61.52,61.57,61.49,61.54,61700.0,54.0843,54.1283,54.0579,54.1019,61700.0
2014-01-13 14:30:00,61.53,61.55,61.46,61.5,115300.0,54.0931,54.1107,54.0316,54.0667,115300.0
2014-01-13 14:40:00,61.49,61.54,61.47,61.48,89300.0,54.0579,54.1019,54.0404,54.0491,89300.0
2014-01-13 14:50:00,61.48,61.49,61.38,61.4,67100.0,54.0491,54.0579,53.9612,53.9788,67100.0
2014-01-13 15:00:00,61.39,61.41,61.03,61.06,160800.0,53.97,53.9876,53.6535,53.6799,160800.0
2014-01-13 15:10:00,61.06,61.07,61.0,61.01,101400.0,53.6799,53.6887,53.6272,53.636,101400.0
2014-01-13 15:20:00,61.01,61.03,60.86,60.99,201900.0,53.636,53.6535,53.5041,53.6184,201900.0
2014-01-13 15:30:00,61.0,61.0,60.82,60.85,200400.0,53.6272,53.6272,53.4689,53.4953,200400.0
2014-01-13 15:40:00,60.84,60.85,60.68,60.73,350700.0,53.4865,53.4953,53.3458,53.3898,350700.0
2014-01-13 15:50:00,60.74,60.82,60.58,60.68,617100.0,53.3986,53.4689,53.2579,53.3458,617100.0
2014-01-14 09:30:00,60.93,61.25,60.79,61.0,95800.0,53.5656,53.8469,53.4425,53.6272,95800.0
2014-01-14 09:40:00,61.01,61.05,60.54,60.75,77800.0,53.636,53.6711,53.2228,53.4074,77800.0
2014-01-14 09:50:00,60.76,60.78,60.39,60.51,145900.0,53.4162,53.4338,53.0909,53.1964,145900.0
2014-01-14 10:00:00,60.5,60.84,60.49,60.8,88900.0,53.1876,53.4865,53.1788,53.4513,88900.0
2014-01-14 10:10:00,60.78,60.8,60.62,60.66,51000.0,53.4338,53.4513,53.2931,53.3283,51000.0
2014-01-14 10:20:00,60.66,60.66,60.44,60.52,52000.0,53.3283,53.3283,53.1348,53.2052,52000.0
2014-01-14 10:30:00,60.54,60.83,60.54,60.81,51700.0,53.2228,53.4777,53.2228,53.4601,51700.0
2014-01-14 10:40:00,60.83,61.07,60.83,61.01,40900.0,53.4777,53.6887,53.4777,53.636,40900.0
2014-01-14 10:50:00,61.01,61.14,60.87,61.13,24400.0,53.636,53.7502,53.5129,53.7414,24400.0
2014-01-14 11:00:00,61.13,61.15,61.02,61.02,19900.0,53.7414,53.759,53.6447,53.6447,19900.0
2014-01-14 11:10:00,61.04,61.18,61.02,61.16,34000.0,53.6623,53.7854,53.6447,53.7678,34000.0
2014-01-14 11:20:00,61.16,61.25,61.14,61.23,50900.0,53.7678,53.8469,53.7502,53.8294,50900.0
2014-01-14 11:30:00,61.23,61.3,61.05,61.06,53800.0,53.8294,53.8909,53.6711,53.6799,53800.0
2014-01-14 11:40:00,61.05,61.27,60.88,61.21,143700.0,53.6711,53.8645,53.5217,53.8118,143700.0
2014-01-14 11:50:00,61.23,61.48,61.22,61.48,71300.0,53.8294,54.0491,53.8206,54.0491,71300.0
2014-01-14 12:00:00,61.48,61.59,61.48,61.5,68900.0,54.0491,54.1459,54.0491,54.0667,68900.0
2014-01-14 12:10:00,61.49,61.65,61.49,61.57,51600.0,54.0579,54.1986,54.0579,54.1283,51600.0
2014-01-14 12:20:00,61.58,61.71,61.49,61.5,36400.0,54.1371,54.2513,54.0579,54.0667,36400.0
2014-01-14 12:30:00,61.48,61.51,61.36,61.51,24800.0,54.0491,54.0755,53.9436,54.0755,24800.0
2014-01-14 12:40:00,61.51,61.52,61.39,61.39,35200.0,54.0755,54.0843,53.97,53.97,35200.0
2014-01-14 12:50:00,61.4,61.4,61.3,61.36,82000.0,53.9788,53.9788,53.8909,53.9436,82000.0
2014-01-14 13:00:00,61.36,61.48,61.33,61.45,52000.0,53.9436,54.0491,53.9173,54.0228,52000.0
2014-01-14 13:10:00,61.44,61.51,61.41,61.45,19500.0,54.014,54.0755,53.9876,54.0228,19500.0
2014-01-14 13:20:00,61.44,61.51,61.42,61.42,14700.0,54.014,54.0755,53.9964,53.9964,14700.0
2014-01-14 13:30:00,61.41,61.69,61.41,61.66,49800.0,53.9876,54.2338,53.9876,54.2074,49800.0
2014-01-14 13:40:00,61.66,61.66,61.48,61.5,22500.0,54.2074,54.2074,54.0491,54.0667,22500.0
2014-01-14 13:50:00,61.49,61.53,61.46,61.47,20300.0,54.0579,54.0931,54.0316,54.0404,20300.0
2014-01-14 14:00:00,61.48,61.52,61.43,61.44,88000.0,54.0491,54.0843,54.0052,54.014,88000.0
2014-01-14 14:10:00,61.45,61.45,61.36,61.38,20200.0,54.0228,54.0228,53.9436,53.9612,20200.0
2014-01-14 14:20:00,61.38,61.52,61.36,61.51,28200.0,53.9612,54.0843,53.9436,54.0755,28200.0
2014-01-14 14:30:00,61.52,61.57,61.5,61.56,41800.0,54.0843,54.1283,54.0667,54.1195,41800.0
2014-01-14 14:40:00,61.57,61.66,61.55,61.6,76200.0,54.1283,54.2074,54.1107,54.1546,76200.0
2014-01-14 14:50:00,61.59,61.63,61.56,61.63,36200.0,54.1459,54.181,54.1195,54.181,36200.0
2014-01-14 15:00:00,61.62,61.63,61.6,61.62,56400.0,54.1722,54.181,54.1546,54.1722,56400.0
2014-01-14 15:10:00,61.61,61.63,61.51,61.55,52800.0,54.1634,54.181,54.0755,54.1107,52800.0
2014-01-14 15:20:00,61.55,61.67,61.52,61.66,61900.0,54.1107,54.2162,54.0843,54.2074,61900.0
2014-01-14 15:30:00,61.66,61.68,61.57,61.57,68600.0,54.2074,54.225,54.1283,54.1283,68600.0
2014-01-14 15:40:00,61.57,61.59,61.43,61.45,134400.0,54.1283,54.1459,54.0052,54.0228,134400.0
2014-01-14 15:50:00,61.45,61.59,61.45,61.57,192000.0,54.0228,54.1459,54.0228,54.1283,192000.0
2014-01-15 09:30:00,61.35,61.65,60.96,61.27,102900.0,53.9349,54.1986,53.592,53.8645,102900.0
2014-01-15 09:40:00,61.28,61.51,61.17,61.2,72300.0,53.8733,54.0755,53.7766,53.803,72300.0
2014-01-15 09:50:00,61.19,61.26,61.02,61.02,34400.0,53.7942,53.8557,53.6447,53.6447,34400.0
2014-01-15 10:00:00,61.04,61.27,61.04,61.1,66400.0,53.6623,53.8645,53.6623,53.7151,66400.0
2014-01-15 10:10:00,61.1,61.51,61.1,61.43,120400.0,53.7151,54.0755,53.7151,54.0052,120400.0
2014-01-15 10:20:00,61.44,61.47,61.3,61.36,27500.0,54.014,54.0404,53.8909,53.9436,27500.0
2014-01-15 10:30:00,61.36,61.43,61.28,61.36,51900.0,53.9436,54.0052,53.8733,53.9436,51900.0
2014-01-15 10:40:00,61.4,61.43,61.29,61.43,26900.0,53.9788,54.0052,53.8821,54.0052,26900.0
2014-01-15 10:50:00,61.43,61.43,61.37,61.4,47400.0,54.0052,54.0052,53.9524,53.9788,47400.0
2014-01-15 11:00:00,61.4,61.49,61.39,61.4,32400.0,53.9788,54.0579,53.97,53.9788,32400.0
2014-01-15 11:10:00,61.4,61.5,61.38,61.38,26700.0,53.9788,54.0667,53.9612,53.9612,26700.0
2014-01-15 11:20:00,61.4,61.4,61.15,61.21,20800.0,53.9788,53.9788,53.759,53.8118,20800.0
2014-01-15 11:30:00,61.19,61.37,61.19,61.34,28800.0,53.7942,53.9524,53.7942,53.9261,28800.0
2014-01-15 11:40:00,61.33,61.49,61.29,61.49,17000.0,53.9173,54.0579,53.8821,54.0579,17000.0
2014-01-15 11:50:00,61.48,61.48,61.34,61.4,24000.0,54.0491,54.0491,53.9261,53.9788,24000.0
2014-01-15 12:00:00,61.41,61.54,61.4,61.49,16500.0,53.9876,54.1019,53.9788,54.0579,16500.0
2014-01-15 12:10:00,61.49,61.63,61.49,61.63,41000.0,54.0579,54.181,54.0579,54.181,41000.0
2014-01-15 12:20:00,61.64,61.66,61.55,61.55,25300.0,54.1898,54.2074,54.1107,54.1107,25300.0
2014-01-15 12:30:00,61.55,61.58,61.46,61.46,21200.0,54.1107,54.1371,54.0316,54.0316,21200.0
2014-01-15 12:40:00,61.45,61.51,61.4,61.51,21900.0,54.0228,54.0755,53.9788,54.0755,21900.0
2014-01-15 12:50:00,61.52,61.55,61.46,61.54,26000.0,54.0843,54.1107,54.0316,54.1019,26000.0
2014-01-15 13:00:00,61.53,61.54,61.38,61.43,42900.0,54.0931,54.1019,53.9612,54.0052,42900.0
2014-01-15 13:10:00,61.43,61.51,61.39,61.42,16200.0,54.0052,54.0755,53.97,53.9964,16200.0
2014-01-15 13:20:00,61.41,61.41,61.3,61.33,16000.0,53.9876,53.9876,53.8909,53.9173,16000.0
2014-01-15 13:30:00,61.32,61.35,61.2,61.27,59100.0,53.9085,53.9349,53.803,53.8645,59100.0
2014-01-15 13:40:00,61.28,61.43,61.25,61.4,43800.0,53.8733,54.0052,53.8469,53.9788,43800.0
2014-01-15 13:50:00,61.39,61.51,61.39,61.41,87700.0,53.97,54.0755,53.97,53.9876,87700.0
2014-01-15 14:00:00,61.43,61.44,61.28,61.34,55000.0,54.0052,54.014,53.8733,53.9261,55000.0
2014-01-15 14:10:00,61.36,61.37,61.27,61.31,27000.0,53.9436,53.9524,53.8645,53.8997,27000.0
2014-01-15 14:20:00,61.31,61.39,61.27,61.3,24200.0,53.8997,53.97,53.8645,53.8909,24200.0
2014-01-15 14:30:00,61.31,61.33,61.18,61.25,39700.0,53.8997,53.9173,53.7854,53.8469,39700.0
2014-01-15 14:40:00,61.25,61.31,61.24,61.3,80500.0,53.8469,53.8997,53.8382,53.8909,80500.0
2014-01-15 14:50:00,61.3,61.32,61.25,61.25,87100.0,53.8909,53.9085,53.8469,53.8469,87100.0
2014-01-15 15:00:00,61.26,61.26,61.1,61.11,54600.0,53.8557,53.8557,53.7151,53.7239,54600.0
2014-01-15 15:10:00,61.11,61.11,60.98,60.99,78200.0,53.7239,53.7239,53.6096,53.6184,78200.0
2014-01-15 15:20:00,60.99,61.11,60.89,61.07,57000.0,53.6184,53.7239,53.5305,53.6887,57000.0
2014-01-15 15:30:00,61.07,61.11,60.98,60.99,64500.0,53.6887,53.7239,53.6096,53.6184,64500.0
2014-01-15 15:40:00,60.99,61.08,60.95,61.07,156400.0,53.6184,53.6975,53.5832,53.6887,156400.0
2014-01-15 15:50:00,61.07,61.27,61.06,61.18,371300.0,53.6887,53.8645,53.6799,53.7854,371300.0
2014-01-16 09:30:00,61.22,61.5,60.88,61.07,65900.0,53.8206,54.0667,53.5217,53.6887,65900.0
2014-01-16 09:40:00,61.11,61.16,60.78,60.89,35100.0,53.7239,53.7678,53.4338,53.5305,35100.0
2014-01-16 09:50:00,60.89,60.94,60.69,60.69,28200.0,53.5305,53.5744,53.3546,53.3546,28200.0
2014-01-16 10:00:00,60.74,61.05,60.7,60.75,121600.0,53.3986,53.6711,53.3634,53.4074,121600.0
2014-01-16 10:10:00,60.75,60.83,60.64,60.83,60200.0,53.4074,53.4777,53.3107,53.4777,60200.0
2014-01-16 10:20:00,60.83,60.88,60.64,60.64,37400.0,53.4777,53.5217,53.3107,53.3107,37400.0
2014-01-16 10:30:00,60.66,60.7,60.5,60.54,50500.0,53.3283,53.3634,53.1876,53.2228,50500.0
2014-01-16 10:40:00,60.55,60.58,60.4,60.42,46200.0,53.2316,53.2579,53.0997,53.1173,46200.0
2014-01-16 10:50:00,60.41,60.47,60.32,60.46,58300.0,53.1085,53.1612,53.0294,53.1524,58300.0
2014-01-16 11:00:00,60.45,60.52,60.41,60.41,38300.0,53.1436,53.2052,53.1085,53.1085,38300.0
2014-01-16 11:10:00,60.44,60.68,60.4,60.6,56800.0,53.1348,53.3458,53.0997,53.2755,56800.0
2014-01-16 11:20:00,60.6,60.6,60.45,60.49,49300.0,53.2755,53.2755,53.1436,53.1788,49300.0
2014-01-16 11:30:00,60.51,60.7,60.45,60.7,55000.0,53.1964,53.3634,53.1436,53.3634,55000.0
2014-01-16 11:40:00,60.71,60.75,60.58,60.62,86000.0,53.3722,53.4074,53.2579,53.2931,86000.0
2014-01-16 11:50:00,60.64,60.66,60.52,60.64,129700.0,53.3107,53.3283,53.2052,53.3107,129700.0
2014-01-16 12:00:00,60.63,60.65,60.6,60.61,46600.0,53.3019,53.3195,53.2755,53.2843,46600.0
2014-01-16 12:10:00,60.63,60.68,60.6,60.6,18700.0,53.3019,53.3458,53.2755,53.2755,18700.0
2014-01-16 12:20:00,60.62,60.69,60.54,60.69,57600.0,53.2931,53.3546,53.2228,53.3546,57600.0
2014-01-16 12:30:00,60.69,60.82,60.65,60.79,48100.0,53.3546,53.4689,53.3195,53.4425,48100.0
2014-01-16 12:40:00,60.78,60.91,60.78,60.85,22600.0,53.4338,53.548,53.4338,53.4953,22600.0
2014-01-16 12:50:00,60.85,60.87,60.82,60.84,25400.0,53.4953,53.5129,53.4689,53.4865,25400.0
2014-01-16 13:00:00,60.85,60.9,60.8,60.85,37300.0,53.4953,53.5392,53.4513,53.4953,37300.0
2014-01-16 13:10:00,60.86,60.93,60.85,60.92,28100.0,53.5041,53.5656,53.4953,53.5568,28100.0
2014-01-16 13:20:00,60.92,60.92,60.79,60.82,20100.0,53.5568,53.5568,53.4425,53.4689,20100.0
2014-01-16 13:30:00,60.82,60.82,60.64,60.64,29300.0,53.4689,53.4689,53.3107,53.3107,29300.0
2014-01-16 13:40:00,60.63,60.71,60.62,60.63,35100.0,53.3019,53.3722,53.2931,53.3019,35100.0
2014-01-16 13:50:00,60.63,60.77,60.62,60.67,49700.0,53.3019,53.425,53.2931,53.337,49700.0
2014-01-16 14:00:00,60.66,60.67,60.52,60.53,28900.0,53.3283,53.337,53.2052,53.214,28900.0
2014-01-16 14:10:00,60.54,60.58,60.45,60.45,136600.0,53.2228,53.2579,53.1436,53.1436,136600.0
2014-01-16 14:20:00,60.44,60.52,60.43,60.49,62600.0,53.1348,53.2052,53.1261,53.1788,62600.0
2014-01-16 14:30:00,60.5,60.52,60.36,60.39,38100.0,53.1876,53.2052,53.0645,53.0909,38100.0
2014-01-16 14:40:00,60.4,60.45,60.37,60.44,24700.0,53.0997,53.1436,53.0733,53.1348,24700.0
2014-01-16 14:50:00,60.44,60.59,60.43,60.57,134700.0,53.1348,53.2667,53.1261,53.2491,134700.0
2014-01-16 15:00:00,60.57,60.64,60.57,60.58,21400.0,53.2491,53.3107,53.2491,53.2579,21400.0
2014-01-16 15:10:00,60.58,60.62,60.56,60.59,29600.0,53.2579,53.2931,53.2403,53.2667,29600.0
2014-01-16 15:20:00,60.58,60.64,60.51,60.56,143800.0,53.2579,53.3107,53.1964,53.2403,143800.0
2014-01-16 15:30:00,60.55,60.63,60.54,60.6,40900.0,53.2316,53.3019,53.2228,53.2755,40900.0
2014-01-16 15:40:00,60.58,60.62,60.54,60.57,85900.0,53.2579,53.2931,53.2228,53.2491,85900.0
2014-01-16 15:50:00,60.57,60.6,60.54,60.56,184200.0,53.2491,53.2755,53.2228,53.2403,184200.0
2014-01-17 09:30:00,60.76,60.76,60.45,60.51,302300.0,53.4162,53.4162,53.1436,53.1964,302300.0
2014-01-17 09:40:00,60.49,60.49,59.83,59.97,90000.0,53.1788,53.1788,52.5986,52.7217,90000.0
2014-01-17 09:50:00,59.97,60.06,59.83,59.89,275100.0,52.7217,52.8008,52.5986,52.6513,275100.0
2014-01-17 10:00:00,59.88,59.96,59.76,59.9,163400.0,52.6425,52.7129,52.537,52.6601,163400.0
2014-01-17 10:10:00,59.93,59.99,59.85,59.97,141100.0,52.6865,52.7392,52.6162,52.7217,141100.0
2014-01-17 10:20:00,59.98,60.05,59.93,60.03,126700.0,52.7304,52.792,52.6865,52.7744,126700.0
2014-01-17 10:30:00,60.02,60.1,60.0,60.02,145100.0,52.7656,52.8359,52.748,52.7656,145100.0
2014-01-17 10:40:00,60.02,60.06,60.0,60.05,83000.0,52.7656,52.8008,52.748,52.792,83000.0
2014-01-17 10:50:00,60.06,60.1,60.0,60.0,103300.0,52.8008,52.8359,52.748,52.748,103300.0
2014-01-17 11:00:00,60.01,60.03,60.0,60.02,70800.0,52.7568,52.7744,52.748,52.7656,70800.0
2014-01-17 11:10:00,60.02,60.05,60.0,60.03,64100.0,52.7656,52.792,52.748,52.7744,64100.0
2014-01-17 11:20:00,60.03,60.07,60.02,60.04,41800.0,52.7744,52.8096,52.7656,52.7832,41800.0
2014-01-17 11:30:00,60.04,60.07,60.0,60.0,72700.0,52.7832,52.8096,52.748,52.748,72700.0
2014-01-17 11:40:00,60.0,60.05,59.87,59.94,138500.0,52.748,52.792,52.6337,52.6953,138500.0
2014-01-17 11:50:00,59.93,60.01,59.93,59.99,41800.0,52.6865,52.7568,52.6865,52.7392,41800.0
2014-01-17 12:00:00,59.99,59.99,59.94,59.95,95600.0,52.7392,52.7392,52.6953,52.7041,95600.0
2014-01-17 12:10:00,59.95,59.97,59.94,59.95,30000.0,52.7041,52.7217,52.6953,52.7041,30000.0
2014-01-17 12:20:00,59.94,59.96,59.92,59.95,32600.0,52.6953,52.7129,52.6777,52.7041,32600.0
2014-01-17 12:30:00,59.96,59.99,59.92,59.92,19300.0,52.7129,52.7392,52.6777,52.6777,19300.0
2014-01-17 12:40:00,59.93,59.96,59.92,59.94,9600.0,52.6865,52.7129,52.6777,52.6953,9600.0
2014-01-17 12:50:00,59.93,59.94,59.79,59.88,29600.0,52.6865,52.6953,52.5634,52.6425,29600.0
2014-01-17 13:00:00,59.88,59.98,59.88,59.93,103900.0,52.6425,52.7304,52.6425,52.6865,103900.0
2014-01-17 13:10:00,59.93,59.96,59.86,59.94,112700.0,52.6865,52.7129,52.6249,52.6953,112700.0
2014-01-17 13:20:00,59.93,59.94,59.91,59.91,29600.0,52.6865,52.6953,52.6689,52.6689,29600.0
2014-01-17 13:30:00,59.91,59.93,59.84,59.89,31200.0,52.6689,52.6865,52.6074,52.6513,31200.0
2014-01-17 13:40:00,59.88,59.93,59.88,59.93,21800.0,52.6425,52.6865,52.6425,52.6865,21800.0
2014-01-17 13:50:00,59.92,59.99,59.92,59.99,33000.0,52.6777,52.7392,52.6777,52.7392,33000.0
2014-01-17 14:00:00,59.98,60.05,59.97,60.04,183000.0,52.7304,52.792,52.7217,52.7832,183000.0
2014-01-17 14:10:00,60.04,60.11,60.03,60.05,122400.0,52.7832,52.8447,52.7744,52.792,122400.0
2014-01-17 14:20:00,60.05,61.18,60.05,60.67,850800.0,52.792,53.7854,52.792,53.337,850800.0
2014-01-17 14:30:00,60.67,61.31,60.43,60.9,1530100.0,53.337,53.8997,53.1261,53.5392,1530100.0
2014-01-17 14:40:00,60.91,61.2,60.65,60.74,473400.0,53.548,53.803,53.3195,53.3986,473400.0
2014-01-17 14:50:00,60.75,60.77,60.61,60.74,298400.0,53.4074,53.425,53.2843,53.3986,298400.0
2014-01-17 15:00:00,60.74,60.77,60.57,60.59,215200.0,53.3986,53.425,53.2491,53.2667,215200.0
2014-01-17 15:10:00,60.57,60.57,60.26,60.27,166200.0,53.2491,53.2491,52.9766,52.9854,166200.0
2014-01-17 15:20:00,60.27,60.29,60.15,60.15,144900.0,52.9854,53.003,52.8799,52.8799,144900.0
2014-01-17 15:30:00,60.17,60.25,60.07,60.07,169400.0,52.8975,52.9678,52.8096,52.8096,169400.0
2014-01-17 15:40:00,60.08,60.23,60.05,60.19,176700.0,52.8184,52.9502,52.792,52.9151,176700.0
2014-01-17 15:50:00,60.19,60.26,60.0,60.09,456900.0,52.9151,52.9766,52.748,52.8271,456900.0
2014-01-21 09:30:00,60.18,60.41,59.64,59.66,141900.0,52.9063,53.1085,52.4315,52.4491,141900.0
2014-01-21 09:40:00,59.65,59.93,59.45,59.58,242600.0,52.4403,52.6865,52.2645,52.3788,242600.0
2014-01-21 09:50:00,59.58,59.73,59.11,59.38,165900.0,52.3788,52.5107,51.9656,52.203,165900.0
2014-01-21 10:00:00,59.39,59.58,59.18,59.46,171200.0,52.2118,52.3788,52.0271,52.2733,171200.0
2014-01-21 10:10:00,59.46,59.46,59.05,59.11,124600.0,52.2733,52.2733,51.9129,51.9656,124600.0
2014-01-21 10:20:00,59.1,59.11,58.87,58.9,82000.0,51.9568,51.9656,51.7546,51.781,82000.0
2014-01-21 10:30:00,58.9,59.0,58.76,58.99,111800.0,51.781,51.8689,51.6579,51.8601,111800.0
2014-01-21 10:40:00,58.99,59.16,58.96,59.12,53000.0,51.8601,52.0096,51.8337,51.9744,53000.0
2014-01-21 10:50:00,59.13,59.23,59.1,59.14,54400.0,51.9832,52.0711,51.9568,51.992,54400.0
2014-01-21 11:00:00,59.16,59.21,58.86,58.86,90400.0,52.0096,52.0535,51.7458,51.7458,90400.0
2014-01-21 11:10:00,58.87,58.95,58.68,58.91,74400.0,51.7546,51.8249,51.5876,51.7898,74400.0
2014-01-21 11:20:00,58.91,59.12,58.9,59.12,81200.0,51.7898,51.9744,51.781,51.9744,81200.0
2014-01-21 11:30:00,59.12,59.17,59.02,59.05,60500.0,51.9744,52.0183,51.8865,51.9129,60500.0
2014-01-21 11:40:00,59.05,59.05,58.9,58.97,23300.0,51.9129,51.9129,51.781,51.8425,23300.0
2014-01-21 11:50:00,58.97,59.05,58.88,59.05,25200.0,51.8425,51.9129,51.7634,51.9129,25200.0
2014-01-21 12:00:00,59.03,59.05,58.95,59.04,28600.0,51.8953,51.9129,51.8249,51.9041,28600.0
2014-01-21 12:10:00,59.02,59.13,58.99,59.06,31300.0,51.8865,51.9832,51.8601,51.9216,31300.0
2014-01-21 12:20:00,59.08,59.19,59.08,59.15,31400.0,51.9392,52.0359,51.9392,52.0008,31400.0
2014-01-21 12:30:00,59.16,59.16,59.11,59.13,27500.0,52.0096,52.0096,51.9656,51.9832,27500.0
2014-01-21 12:40:00,59.14,59.28,59.13,59.28,78300.0,51.992,52.1151,51.9832,52.1151,78300.0
2014-01-21 12:50:00,59.28,59.41,59.27,59.4,82200.0,52.1151,52.2293,52.1063,52.2205,82200.0
2014-01-21 13:00:00,59.41,59.53,59.39,59.48,133500.0,52.2293,52.3348,52.2118,52.2909,133500.0
2014-01-21 13:10:00,59.47,59.48,59.18,59.2,68800.0,52.2821,52.2909,52.0271,52.0447,68800.0
2014-01-21 13:20:00,59.21,59.22,59.11,59.14,31000.0,52.0535,52.0623,51.9656,51.992,31000.0
2014-01-21 13:30:00,59.14,59.18,59.12,59.16,48900.0,51.992,52.0271,51.9744,52.0096,48900.0
2014-01-21 13:40:00,59.15,59.16,59.09,59.1,72500.0,52.0008,52.0096,51.948,51.9568,72500.0
2014-01-21 13:50:00,59.11,59.14,59.03,59.05,52600.0,51.9656,51.992,51.8953,51.9129,52600.0
2014-01-21 14:00:00,59.06,59.09,59.04,59.04,35400.0,51.9216,51.948,51.9041,51.9041,35400.0
2014-01-21 14:10:00,59.04,59.04,58.98,59.02,37300.0,51.9041,51.9041,51.8513,51.8865,37300.0
2014-01-21 14:20:00,59.0,59.01,58.95,58.96,31600.0,51.8689,51.8777,51.8249,51.8337,31600.0
2014-01-21 14:30:00,58.95,58.99,58.91,58.94,28800.0,51.8249,51.8601,51.7898,51.8161,28800.0
2014-01-21 14:40:00,58.95,58.98,58.91,58.91,41200.0,51.8249,51.8513,51.7898,51.7898,41200.0
2014-01-21 14:50:00,58.91,58.92,58.8,58.82,45800.0,51.7898,51.7986,51.6931,51.7106,45800.0
2014-01-21 15:00:00,58.82,58.85,58.67,58.7,79700.0,51.7106,51.737,51.5788,51.6052,79700.0
2014-01-21 15:10:00,58.7,58.73,58.63,58.72,71300.0,51.6052,51.6315,51.5436,51.6227,71300.0
2014-01-21 15:20:00,58.72,58.77,58.58,58.62,82100.0,51.6227,51.6667,51.4997,51.5348,82100.0
2014-01-21 15:30:00,58.62,58.68,58.61,58.62,113000.0,51.5348,51.5876,51.526,51.5348,113000.0
2014-01-21 15:40:00,58.62,58.76,58.58,58.62,250900.0,51.5348,51.6579,51.4997,51.5348,250900.0
2014-01-21 15:50:00,58.62,58.71,58.52,58.68,467300.0,51.5348,51.6139,51.4469,51.5876,467300.0
2014-01-22 09:30:00,58.55,58.61,58.2,58.35,174300.0,51.4733,51.526,51.1656,51.2975,174300.0
2014-01-22 09:40:00,58.33,58.42,58.11,58.18,195600.0,51.2799,51.359,51.0865,51.148,195600.0
2014-01-22 09:50:00,58.19,58.2,57.72,57.74,264000.0,51.1568,51.1656,50.7436,50.7612,264000.0
2014-01-22 10:00:00,57.74,57.97,57.74,57.91,276300.0,50.7612,50.9634,50.7612,50.9106,276300.0
2014-01-22 10:10:00,57.92,57.93,57.72,57.84,145300.0,50.9194,50.9282,50.7436,50.8491,145300.0
2014-01-22 10:20:00,57.84,57.98,57.78,57.98,144400.0,50.8491,50.9722,50.7964,50.9722,144400.0
2014-01-22 10:30:00,57.98,58.0,57.93,57.97,144500.0,50.9722,50.9898,50.9282,50.9634,144500.0
2014-01-22 10:40:00,57.97,58.22,57.95,58.04,356200.0,50.9634,51.1832,50.9458,51.0249,356200.0
2014-01-22 10:50:00,58.05,58.07,57.92,57.95,112800.0,51.0337,51.0513,50.9194,50.9458,112800.0
2014-01-22 11:00:00,57.96,58.02,57.93,57.97,63600.0,50.9546,51.0073,50.9282,50.9634,63600.0
2014-01-22 11:10:00,57.98,58.03,57.93,57.98,95500.0,50.9722,51.0161,50.9282,50.9722,95500.0
2014-01-22 11:20:00,57.99,58.07,57.96,57.96,145100.0,50.981,51.0513,50.9546,50.9546,145100.0
2014-01-22 11:30:00,57.96,58.01,57.96,57.97,61600.0,50.9546,50.9986,50.9546,50.9634,61600.0
2014-01-22 11:40:00,57.96,58.02,57.92,57.99,47300.0,50.9546,51.0073,50.9194,50.981,47300.0
2014-01-22 11:50:00,57.98,58.06,57.91,57.93,74500.0,50.9722,51.0425,50.9106,50.9282,74500.0
2014-01-22 12:00:00,57.92,57.99,57.89,57.99,42100.0,50.9194,50.981,50.8931,50.981,42100.0
2014-01-22 12:10:00,57.99,58.09,57.99,58.01,62800.0,50.981,51.0689,50.981,50.9986,62800.0
2014-01-22 12:20:00,58.01,58.13,57.98,58.1,41700.0,50.9986,51.104,50.9722,51.0777,41700.0
2014-01-22 12:30:00,58.11,58.11,57.97,58.05,140300.0,51.0865,51.0865,50.9634,51.0337,140300.0
2014-01-22 12:40:00,58.05,58.05,57.98,58.02,65200.0,51.0337,51.0337,50.9722,51.0073,65200.0
2014-01-22 12:50:00,58.02,58.03,57.99,58.0,64900.0,51.0073,51.0161,50.981,50.9898,64900.0
2014-01-22 13:00:00,58.01,58.02,57.97,58.0,67700.0,50.9986,51.0073,50.9634,50.9898,67700.0
2014-01-22 13:10:00,58.0,58.17,58.0,58.17,67300.0,50.9898,51.1392,50.9898,51.1392,67300.0
2014-01-22 13:20:00,58.16,58.18,58.1,58.11,84300.0,51.1304,51.148,51.0777,51.0865,84300.0
2014-01-22 13:30:00,58.12,58.12,57.94,57.98,35600.0,51.0953,51.0953,50.937,50.9722,35600.0
2014-01-22 13:40:00,57.99,58.07,57.94,58.05,70000.0,50.981,51.0513,50.937,51.0337,70000.0
2014-01-22 13:50:00,58.05,58.16,58.04,58.14,67900.0,51.0337,51.1304,51.0249,51.1128,67900.0
2014-01-22 14:00:00,58.15,58.15,58.12,58.14,47200.0,51.1216,51.1216,51.0953,51.1128,47200.0
2014-01-22 14:10:00,58.14,58.2,58.12,58.16,113600.0,51.1128,51.1656,51.0953,51.1304,113600.0
2014-01-22 14:20:00,58.16,58.16,58.06,58.06,93400.0,51.1304,51.1304,51.0425,51.0425,93400.0
2014-01-22 14:30:00,58.07,58.16,58.07,58.13,70300.0,51.0513,51.1304,51.0513,51.104,70300.0
2014-01-22 14:40:00,58.12,58.16,58.04,58.07,81100.0,51.0953,51.1304,51.0249,51.0513,81100.0
2014-01-22 14:50:00,58.07,58.14,58.06,58.1,72000.0,51.0513,51.1128,51.0425,51.0777,72000.0
2014-01-22 15:00:00,58.11,58.11,58.07,58.07,103800.0,51.0865,51.0865,51.0513,51.0513,103800.0
2014-01-22 15:10:00,58.09,58.1,58.04,58.05,111800.0,51.0689,51.0777,51.0249,51.0337,111800.0
2014-01-22 15:20:00,58.05,58.07,58.01,58.05,89000.0,51.0337,51.0513,50.9986,51.0337,89000.0
2014-01-22 15:30:00,58.05,58.12,58.04,58.11,110500.0,51.0337,51.0953,51.0249,51.0865,110500.0
2014-01-22 15:40:00,58.12,58.13,58.03,58.07,236400.0,51.0953,51.104,51.0161,51.0513,236400.0
2014-01-22 15:50:00,58.07,58.07,57.95,57.95,516500.0,51.0513,51.0513,50.9458,50.9458,516500.0
2014-01-23 09:30:00,57.96,57.99,57.58,57.59,90900.0,50.9546,50.981,50.6205,50.6293,90900.0
2014-01-23 09:40:00,57.6,57.75,57.4,57.61,95000.0,50.6381,50.77,50.4623,50.6469,95000.0
2014-01-23 09:50:00,57.6,57.63,57.4,57.45,101600.0,50.6381,50.6645,50.4623,50.5062,101600.0
2014-01-23 10:00:00,57.44,57.63,57.34,57.54,163200.0,50.4974,50.6645,50.4095,50.5854,163200.0
2014-01-23 10:10:00,57.54,57.66,57.42,57.65,156700.0,50.5854,50.6909,50.4799,50.6821,156700.0
2014-01-23 10:20:00,57.66,57.74,57.55,57.55,75900.0,50.6909,50.7612,50.5941,50.5941,75900.0
2014-01-23 10:30:00,57.54,57.7,57.5,57.64,56300.0,50.5854,50.726,50.5502,50.6733,56300.0
2014-01-23 10:40:00,57.63,57.71,57.53,57.69,41900.0,50.6645,50.7348,50.5766,50.7172,41900.0
2014-01-23 10:50:00,57.68,57.68,57.62,57.62,32300.0,50.7084,50.7084,50.6557,50.6557,32300.0
2014-01-23 11:00:00,57.61,57.65,57.56,57.62,44600.0,50.6469,50.6821,50.6029,50.6557,44600.0
2014-01-23 11:10:00,57.62,57.64,57.53,57.53,44000.0,50.6557,50.6733,50.5766,50.5766,44000.0
2014-01-23 11:20:00,57.55,57.6,57.47,57.58,130200.0,50.5941,50.6381,50.5238,50.6205,130200.0
2014-01-23 11:30:00,57.56,57.64,57.54,57.57,34100.0,50.6029,50.6733,50.5854,50.6117,34100.0
2014-01-23 11:40:00,57.57,57.63,57.55,57.55,17700.0,50.6117,50.6645,50.5941,50.5941,17700.0
2014-01-23 11:50:00,57.55,57.67,57.53,57.62,20900.0,50.5941,50.6996,50.5766,50.6557,20900.0
2014-01-23 12:00:00,57.61,57.63,57.53,57.57,29100.0,50.6469,50.6645,50.5766,50.6117,29100.0
2014-01-23 12:10:00,57.56,57.6,57.51,57.54,16800.0,50.6029,50.6381,50.559,50.5854,16800.0
2014-01-23 12:20:00,57.54,57.54,57.4,57.45,20800.0,50.5854,50.5854,50.4623,50.5062,20800.0
2014-01-23 12:30:00,57.44,57.48,57.36,57.45,40300.0,50.4974,50.5326,50.4271,50.5062,40300.0
2014-01-23 12:40:00,57.44,57.55,57.43,57.55,25900.0,50.4974,50.5941,50.4887,50.5941,25900.0
2014-01-23 12:50:00,57.55,57.57,57.47,57.52,25500.0,50.5941,50.6117,50.5238,50.5678,25500.0
2014-01-23 13:00:00,57.51,57.52,57.44,57.46,16600.0,50.559,50.5678,50.4974,50.515,16600.0
2014-01-23 13:10:00,57.45,57.51,57.45,57.48,28300.0,50.5062,50.559,50.5062,50.5326,28300.0
2014-01-23 13:20:00,57.47,57.51,57.4,57.45,16700.0,50.5238,50.559,50.4623,50.5062,16700.0
2014-01-23 13:30:00,57.45,57.45,57.38,57.42,21300.0,50.5062,50.5062,50.4447,50.4799,21300.0
2014-01-23 13:40:00,57.42,57.44,57.32,57.35,33700.0,50.4799,50.4974,50.3919,50.4183,33700.0
2014-01-23 13:50:00,57.35,57.47,57.35,57.41,52900.0,50.4183,50.5238,50.4183,50.4711,52900.0
2014-01-23 14:00:00,57.41,57.51,57.4,57.51,40400.0,50.4711,50.559,50.4623,50.559,40400.0
2014-01-23 14:10:00,57.51,57.53,57.46,57.47,32000.0,50.559,50.5766,50.515,50.5238,32000.0
2014-01-23 14:20:00,57.49,57.53,57.45,57.53,42500.0,50.5414,50.5766,50.5062,50.5766,42500.0
2014-01-23 14:30:00,57.52,57.55,57.45,57.47,46600.0,50.5678,50.5941,50.5062,50.5238,46600.0
2014-01-23 14:40:00,57.47,57.5,57.44,57.49,17800.0,50.5238,50.5502,50.4974,50.5414,17800.0
2014-01-23 14:50:00,57.49,57.52,57.42,57.47,47900.0,50.5414,50.5678,50.4799,50.5238,47900.0
2014-01-23 15:00:00,57.47,57.49,57.4,57.43,89000.0,50.5238,50.5414,50.4623,50.4887,89000.0
2014-01-23 15:10:00,57.43,57.51,57.42,57.47,68300.0,50.4887,50.559,50.4799,50.5238,68300.0
2014-01-23 15:20:00,57.47,57.54,57.41,57.5,74700.0,50.5238,50.5854,50.4711,50.5502,74700.0
2014-01-23 15:30:00,57.51,57.59,57.46,57.46,110100.0,50.559,50.6293,50.515,50.515,110100.0
2014-01-23 15:40:00,57.47,57.54,57.42,57.47,95700.0,50.5238,50.5854,50.4799,50.5238,95700.0
2014-01-23 15:50:00,57.46,57.6,57.43,57.6,269000.0,50.515,50.6381,50.4887,50.6381,269000.0
2014-01-24 09:30:00,57.18,57.2,56.95,57.05,61900.0,50.2689,50.2865,50.0667,50.1546,61900.0
2014-01-24 09:40:00,57.05,57.16,56.75,57.1,108400.0,50.1546,50.2513,49.8908,50.1985,108400.0
2014-01-24 09:50:00,57.1,57.2,57.02,57.16,83400.0,50.1985,50.2865,50.1282,50.2513,83400.0
2014-01-24 10:00:00,57.17,57.17,57.0,57.1,73500.0,50.2601,50.2601,50.1106,50.1985,73500.0
2014-01-24 10:10:00,57.12,57.12,56.84,56.86,35000.0,50.2161,50.2161,49.97,49.9875,35000.0
2014-01-24 10:20:00,56.85,57.11,56.84,57.05,70800.0,49.9788,50.2073,49.97,50.1546,70800.0
2014-01-24 10:30:00,57.04,57.04,56.86,56.95,66300.0,50.1458,50.1458,49.9875,50.0667,66300.0
2014-01-24 10:40:00,56.94,56.98,56.73,56.83,49900.0,50.0579,50.093,49.8733,49.9612,49900.0
2014-01-24 10:50:00,56.81,57.0,56.81,56.98,28400.0,49.9436,50.1106,49.9436,50.093,28400.0
2014-01-24 11:00:00,56.97,57.05,56.93,56.93,58500.0,50.0843,50.1546,50.0491,50.0491,58500.0
2014-01-24 11:10:00,56.94,57.04,56.87,57.01,48500.0,50.0579,50.1458,49.9963,50.1194,48500.0
2014-01-24 11:20:00,57.01,57.01,56.91,56.94,43600.0,50.1194,50.1194,50.0315,50.0579,43600.0
2014-01-24 11:30:00,56.93,57.05,56.91,57.02,52000.0,50.0491,50.1546,50.0315,50.1282,52000.0
2014-01-24 11:40:00,57.03,57.07,56.98,57.01,57900.0,50.137,50.1722,50.093,50.1194,57900.0
2014-01-24 11:50:00,57.02,57.1,56.98,57.1,23200.0,50.1282,50.1985,50.093,50.1985,23200.0
2014-01-24 12:00:00,57.09,57.14,57.01,57.12,48000.0,50.1897,50.2337,50.1194,50.2161,48000.0
2014-01-24 12:10:00,57.1,57.15,57.05,57.05,33100.0,50.1985,50.2425,50.1546,50.1546,33100.0
2014-01-24 12:20:00,57.06,57.09,56.98,57.01,39700.0,50.1634,50.1897,50.093,50.1194,39700.0
2014-01-24 12:30:00,57.0,57.08,56.95,56.99,58500.0,50.1106,50.181,50.0667,50.1018,58500.0
2014-01-24 12:40:00,56.98,57.09,56.91,57.08,77800.0,50.093,50.1897,50.0315,50.181,77800.0
2014-01-24 12:50:00,57.08,57.19,57.07,57.17,37300.0,50.181,50.2777,50.1722,50.2601,37300.0
2014-01-24 13:00:00,57.17,57.21,57.12,57.2,24600.0,50.2601,50.2952,50.2161,50.2865,24600.0
2014-01-24 13:10:00,57.2,57.24,57.2,57.21,20300.0,50.2865,50.3216,50.2865,50.2952,20300.0
2014-01-24 13:20:00,57.22,57.32,57.18,57.29,90900.0,50.304,50.3919,50.2689,50.3656,90900.0
2014-01-24 13:30:00,57.28,57.41,57.27,57.41,62800.0,50.3568,50.4711,50.348,50.4711,62800.0
2014-01-24 13:40:00,57.4,57.52,57.39,57.52,90400.0,50.4623,50.5678,50.4535,50.5678,90400.0
2014-01-24 13:50:00,57.52,57.66,57.5,57.53,92900.0,50.5678,50.6909,50.5502,50.5766,92900.0
2014-01-24 14:00:00,57.52,57.53,57.33,57.34,78700.0,50.5678,50.5766,50.4007,50.4095,78700.0
2014-01-24 14:10:00,57.34,57.35,57.23,57.29,67100.0,50.4095,50.4183,50.3128,50.3656,67100.0
2014-01-24 14:20:00,57.29,57.35,57.24,57.32,79700.0,50.3656,50.4183,50.3216,50.3919,79700.0
2014-01-24 14:30:00,57.32,57.44,57.31,57.44,34300.0,50.3919,50.4974,50.3832,50.4974,34300.0
2014-01-24 14:40:00,57.44,57.47,57.41,57.43,46900.0,50.4974,50.5238,50.4711,50.4887,46900.0
2014-01-24 14:50:00,57.43,57.44,57.38,57.4,57600.0,50.4887,50.4974,50.4447,50.4623,57600.0
2014-01-24 15:00:00,57.38,57.38,57.3,57.33,39200.0,50.4447,50.4447,50.3744,50.4007,39200.0
2014-01-24 15:10:00,57.33,57.44,57.25,57.3,168300.0,50.4007,50.4974,50.3304,50.3744,168300.0
2014-01-24 15:20:00,57.3,57.32,57.25,57.27,147700.0,50.3744,50.3919,50.3304,50.348,147700.0
2014-01-24 15:30:00,57.26,57.33,57.25,57.25,95200.0,50.3392,50.4007,50.3304,50.3304,95200.0
2014-01-24 15:40:00,57.25,57.33,57.13,57.31,224800.0,50.3304,50.4007,50.2249,50.3832,224800.0
2014-01-24 15:50:00,57.3,57.42,57.29,57.35,443600.0,50.3744,50.4799,50.3656,50.4183,443600.0
2014-01-27 09:30:00,57.55,57.73,57.35,57.69,77100.0,50.5941,50.7524,50.4183,50.7172,77100.0
2014-01-27 09:40:00,57.69,58.03,57.69,57.78,66000.0,50.7172,51.0161,50.7172,50.7964,66000.0
2014-01-27 09:50:00,57.79,57.97,57.69,57.77,150500.0,50.8051,50.9634,50.7172,50.7876,150500.0
2014-01-27 10:00:00,57.78,57.95,57.61,57.78,178500.0,50.7964,50.9458,50.6469,50.7964,178500.0
2014-01-27 10:10:00,57.77,57.86,57.72,57.81,176600.0,50.7876,50.8667,50.7436,50.8227,176600.0
2014-01-27 10:20:00,57.78,57.86,57.53,57.58,116200.0,50.7964,50.8667,50.5766,50.6205,116200.0
2014-01-27 10:30:00,57.59,57.62,57.48,57.5,98700.0,50.6293,50.6557,50.5326,50.5502,98700.0
2014-01-27 10:40:00,57.51,57.69,57.47,57.63,79600.0,50.559,50.7172,50.5238,50.6645,79600.0
2014-01-27 10:50:00,57.62,57.66,57.52,57.56,71300.0,50.6557,50.6909,50.5678,50.6029,71300.0
2014-01-27 11:00:00,57.53,57.63,57.44,57.56,94000.0,50.5766,50.6645,50.4974,50.6029,94000.0
2014-01-27 11:10:00,57.56,57.64,57.46,57.6,36100.0,50.6029,50.6733,50.515,50.6381,36100.0
2014-01-27 11:20:00,57.58,57.66,57.49,57.57,39000.0,50.6205,50.6909,50.5414,50.6117,39000.0
2014-01-27 11:30:00,57.57,57.61,57.41,57.48,39500.0,50.6117,50.6469,50.4711,50.5326,39500.0
2014-01-27 11:40:00,57.49,57.64,57.49,57.63,32300.0,50.5414,50.6733,50.5414,50.6645,32300.0
2014-01-27 11:50:00,57.61,57.61,57.48,57.49,50300.0,50.6469,50.6469,50.5326,50.5414,50300.0
2014-01-27 12:00:00,57.48,57.48,57.29,57.31,32600.0,50.5326,50.5326,50.3656,50.3832,32600.0
2014-01-27 12:10:00,57.31,57.31,57.11,57.11,29300.0,50.3832,50.3832,50.2073,50.2073,29300.0
2014-01-27 12:20:00,57.1,57.1,56.95,57.01,44000.0,50.1985,50.1985,50.0667,50.1194,44000.0
2014-01-27 12:30:00,57.01,57.15,56.99,57.14,118500.0,50.1194,50.2425,50.1018,50.2337,118500.0
2014-01-27 12:40:00,57.15,57.26,57.13,57.24,53200.0,50.2425,50.3392,50.2249,50.3216,53200.0
2014-01-27 12:50:00,57.22,57.29,57.2,57.26,44300.0,50.304,50.3656,50.2865,50.3392,44300.0
2014-01-27 13:00:00,57.26,57.43,57.23,57.26,65700.0,50.3392,50.4887,50.3128,50.3392,65700.0
2014-01-27 13:10:00,57.26,57.45,57.23,57.43,37100.0,50.3392,50.5062,50.3128,50.4887,37100.0
2014-01-27 13:20:00,57.42,57.49,57.36,57.44,29400.0,50.4799,50.5414,50.4271,50.4974,29400.0
2014-01-27 13:30:00,57.43,57.51,57.35,57.5,53300.0,50.4887,50.559,50.4183,50.5502,53300.0
2014-01-27 13:40:00,57.49,57.7,57.47,57.68,66800.0,50.5414,50.726,50.5238,50.7084,66800.0
2014-01-27 13:50:00,57.68,57.68,57.49,57.55,55500.0,50.7084,50.7084,50.5414,50.5941,55500.0
2014-01-27 14:00:00,57.55,57.61,57.51,57.51,65600.0,50.5941,50.6469,50.559,50.559,65600.0
2014-01-27 14:10:00,57.51,57.65,57.51,57.6,72300.0,50.559,50.6821,50.559,50.6381,72300.0
2014-01-27 14:20:00,57.62,57.7,57.61,57.68,78100.0,50.6557,50.726,50.6469,50.7084,78100.0
2014-01-27 14:30:00,57.69,57.78,57.67,57.76,55900.0,50.7172,50.7964,50.6996,50.7788,55900.0
2014-01-27 14:40:00,57.77,57.78,57.73,57.77,83400.0,50.7876,50.7964,50.7524,50.7876,83400.0
2014-01-27 14:50:00,57.77,57.84,57.74,57.8,60400.0,50.7876,50.8491,50.7612,50.8139,60400.0
2014-01-27 15:00:00,57.79,57.81,57.76,57.77,60100.0,50.8051,50.8227,50.7788,50.7876,60100.0
2014-01-27 15:10:00,57.77,57.86,57.75,57.8,61300.0,50.7876,50.8667,50.77,50.8139,61300.0
2014-01-27 15:20:00,57.8,57.82,57.74,57.77,78400.0,50.8139,50.8315,50.7612,50.7876,78400.0
2014-01-27 15:30:00,57.76,57.8,57.73,57.77,115400.0,50.7788,50.8139,50.7524,50.7876,115400.0
2014-01-27 15:40:00,57.77,57.8,57.66,57.67,162200.0,50.7876,50.8139,50.6909,50.6996,162200.0
2014-01-27 15:50:00,57.66,57.69,57.51,57.52,213100.0,50.6909,50.7172,50.559,50.5678,213100.0
2014-01-28 09:30:00,57.72,57.88,57.5,57.7,123200.0,50.7436,50.8843,50.5502,50.726,123200.0
2014-01-28 09:40:00,57.68,57.84,57.45,57.46,53900.0,50.7084,50.8491,50.5062,50.515,53900.0
2014-01-28 09:50:00,57.46,57.53,57.32,57.34,44300.0,50.515,50.5766,50.3919,50.4095,44300.0
2014-01-28 10:00:00,57.35,57.68,57.35,57.54,56700.0,50.4183,50.7084,50.4183,50.5854,56700.0
2014-01-28 10:10:00,57.55,57.58,57.37,57.37,129000.0,50.5941,50.6205,50.4359,50.4359,129000.0
2014-01-28 10:20:00,57.38,57.55,57.33,57.55,113100.0,50.4447,50.5941,50.4007,50.5941,113100.0
2014-01-28 10:30:00,57.58,57.63,57.51,57.61,39500.0,50.6205,50.6645,50.559,50.6469,39500.0
2014-01-28 10:40:00,57.6,57.84,57.59,57.79,42800.0,50.6381,50.8491,50.6293,50.8051,42800.0
2014-01-28 10:50:00,57.8,57.84,57.69,57.83,42400.0,50.8139,50.8491,50.7172,50.8403,42400.0
2014-01-28 11:00:00,57.83,57.9,57.77,57.82,56400.0,50.8403,50.9018,50.7876,50.8315,56400.0
2014-01-28 11:10:00,57.84,57.96,57.82,57.91,90600.0,50.8491,50.9546,50.8315,50.9106,90600.0
2014-01-28 11:20:00,57.91,57.96,57.76,57.86,62000.0,50.9106,50.9546,50.7788,50.8667,62000.0
2014-01-28 11:30:00,57.86,57.89,57.71,57.75,78700.0,50.8667,50.8931,50.7348,50.77,78700.0
2014-01-28 11:40:00,57.75,57.83,57.66,57.67,63600.0,50.77,50.8403,50.6909,50.6996,63600.0
2014-01-28 11:50:00,57.68,57.84,57.68,57.8,42400.0,50.7084,50.8491,50.7084,50.8139,42400.0
2014-01-28 12:00:00,57.81,57.88,57.79,57.79,34700.0,50.8227,50.8843,50.8051,50.8051,34700.0
2014-01-28 12:10:00,57.78,57.8,57.66,57.72,156300.0,50.7964,50.8139,50.6909,50.7436,156300.0
2014-01-28 12:20:00,57.72,57.73,57.57,57.64,47600.0,50.7436,50.7524,50.6117,50.6733,47600.0
2014-01-28 12:30:00,57.64,57.66,57.59,57.59,32400.0,50.6733,50.6909,50.6293,50.6293,32400.0
2014-01-28 12:40:00,57.58,57.62,57.47,57.48,28100.0,50.6205,50.6557,50.5238,50.5326,28100.0
2014-01-28 12:50:00,57.48,57.51,57.4,57.45,44700.0,50.5326,50.559,50.4623,50.5062,44700.0
2014-01-28 13:00:00,57.47,57.5,57.4,57.41,26000.0,50.5238,50.5502,50.4623,50.4711,26000.0
2014-01-28 13:10:00,57.41,57.45,57.39,57.42,36200.0,50.4711,50.5062,50.4535,50.4799,36200.0
2014-01-28 13:20:00,57.42,57.44,57.28,57.28,58900.0,50.4799,50.4974,50.3568,50.3568,58900.0
2014-01-28 13:30:00,57.28,57.31,57.18,57.24,58500.0,50.3568,50.3832,50.2689,50.3216,58500.0
2014-01-28 13:40:00,57.24,57.28,57.19,57.2,36900.0,50.3216,50.3568,50.2777,50.2865,36900.0
2014-01-28 13:50:00,57.2,57.2,57.12,57.14,55500.0,50.2865,50.2865,50.2161,50.2337,55500.0
2014-01-28 14:00:00,57.15,57.22,57.09,57.2,169200.0,50.2425,50.304,50.1897,50.2865,169200.0
2014-01-28 14:10:00,57.19,57.31,57.14,57.24,234000.0,50.2777,50.3832,50.2337,50.3216,234000.0
2014-01-28 14:20:00,57.24,57.36,57.19,57.3,120000.0,50.3216,50.4271,50.2777,50.3744,120000.0
2014-01-28 14:30:00,57.31,57.48,57.31,57.47,37400.0,50.3832,50.5326,50.3832,50.5238,37400.0
2014-01-28 14:40:00,57.47,57.47,57.34,57.42,45800.0,50.5238,50.5238,50.4095,50.4799,45800.0
2014-01-28 14:50:00,57.42,57.43,57.29,57.36,38700.0,50.4799,50.4887,50.3656,50.4271,38700.0
2014-01-28 15:00:00,57.37,57.39,57.21,57.21,50700.0,50.4359,50.4535,50.2952,50.2952,50700.0
2014-01-28 15:10:00,57.21,57.3,57.21,57.24,62100.0,50.2952,50.3744,50.2952,50.3216,62100.0
2014-01-28 15:20:00,57.24,57.29,57.21,57.25,52100.0,50.3216,50.3656,50.2952,50.3304,52100.0
2014-01-28 15:30:00,57.25,57.33,57.23,57.32,62700.0,50.3304,50.4007,50.3128,50.3919,62700.0
2014-01-28 15:40:00,57.32,57.33,57.21,57.24,104500.0,50.3919,50.4007,50.2952,50.3216,104500.0
2014-01-28 15:50:00,57.24,57.34,57.18,57.29,169400.0,50.3216,50.4095,50.2689,50.3656,169400.0
2014-01-29 09:30:00,56.87,57.33,56.77,57.14,194000.0,49.9963,50.4007,49.9084,50.2337,194000.0
2014-01-29 09:40:00,57.12,57.26,56.8,56.82,76600.0,50.2161,50.3392,49.9348,49.9524,76600.0
2014-01-29 09:50:00,56.82,57.0,56.77,56.91,79100.0,49.9524,50.1106,49.9084,50.0315,79100.0
2014-01-29 10:00:00,56.9,57.07,56.9,56.97,90800.0,50.0227,50.1722,50.0227,50.0843,90800.0
2014-01-29 10:10:00,56.98,57.05,56.97,57.04,90900.0,50.093,50.1546,50.0843,50.1458,90900.0
2014-01-29 10:20:00,57.03,57.07,56.98,57.01,93500.0,50.137,50.1722,50.093,50.1194,93500.0
2014-01-29 10:30:00,57.03,57.08,56.97,57.08,49900.0,50.137,50.181,50.0843,50.181,49900.0
2014-01-29 10:40:00,57.05,57.11,57.04,57.05,42400.0,50.1546,50.2073,50.1458,50.1546,42400.0
2014-01-29 10:50:00,57.05,57.09,57.02,57.03,92900.0,50.1546,50.1897,50.1282,50.137,92900.0
2014-01-29 11:00:00,57.04,57.06,56.97,57.03,62700.0,50.1458,50.1634,50.0843,50.137,62700.0
2014-01-29 11:10:00,57.03,57.17,57.02,57.06,52800.0,50.137,50.2601,50.1282,50.1634,52800.0
2014-01-29 11:20:00,57.07,57.2,57.06,57.18,106200.0,50.1722,50.2865,50.1634,50.2689,106200.0
2014-01-29 11:30:00,57.17,57.28,57.15,57.27,68900.0,50.2601,50.3568,50.2425,50.348,68900.0
2014-01-29 11:40:00,57.26,57.37,57.26,57.34,62300.0,50.3392,50.4359,50.3392,50.4095,62300.0
2014-01-29 11:50:00,57.33,57.34,57.2,57.2,92500.0,50.4007,50.4095,50.2865,50.2865,92500.0
2014-01-29 12:00:00,57.2,57.21,56.97,57.06,58700.0,50.2865,50.2952,50.0843,50.1634,58700.0
2014-01-29 12:10:00,57.05,57.12,57.03,57.04,38500.0,50.1546,50.2161,50.137,50.1458,38500.0
2014-01-29 12:20:00,57.05,57.11,57.01,57.03,39000.0,50.1546,50.2073,50.1194,50.137,39000.0
2014-01-29 12:30:00,57.02,57.02,56.86,57.0,62300.0,50.1282,50.1282,49.9875,50.1106,62300.0
2014-01-29 12:40:00,57.0,57.03,56.96,56.98,18500.0,50.1106,50.137,50.0755,50.093,18500.0
2014-01-29 12:50:00,56.98,57.01,56.98,57.0,45000.0,50.093,50.1194,50.093,50.1106,45000.0
2014-01-29 13:00:00,56.99,57.01,56.96,57.0,44300.0,50.1018,50.1194,50.0755,50.1106,44300.0
2014-01-29 13:10:00,57.0,57.05,56.96,57.02,41300.0,50.1106,50.1546,50.0755,50.1282,41300.0
2014-01-29 13:20:00,57.01,57.05,56.99,57.01,53200.0,50.1194,50.1546,50.1018,50.1194,53200.0
2014-01-29 13:30:00,57.01,57.02,56.98,57.0,29800.0,50.1194,50.1282,50.093,50.1106,29800.0
2014-01-29 13:40:00,57.0,57.02,56.92,56.95,63400.0,50.1106,50.1282,50.0403,50.0667,63400.0
2014-01-29 13:50:00,56.95,57.03,56.95,57.01,35200.0,50.0667,50.137,50.0667,50.1194,35200.0
2014-01-29 14:00:00,57.01,57.17,56.81,56.93,91300.0,50.1194,50.2601,49.9436,50.0491,91300.0
2014-01-29 14:10:00,56.94,56.94,56.72,56.75,56000.0,50.0579,50.0579,49.8645,49.8908,56000.0
2014-01-29 14:20:00,56.76,57.0,56.68,56.98,68800.0,49.8996,50.1106,49.8293,50.093,68800.0
2014-01-29 14:30:00,56.98,57.08,56.93,57.0,91700.0,50.093,50.181,50.0491,50.1106,91700.0
2014-01-29 14:40:00,57.0,57.05,56.88,56.89,80800.0,50.1106,50.1546,50.0051,50.0139,80800.0
2014-01-29 14:50:00,56.88,56.89,56.7,56.75,60300.0,50.0051,50.0139,49.8469,49.8908,60300.0
2014-01-29 15:00:00,56.74,56.84,56.64,56.78,78000.0,49.8821,49.97,49.7941,49.9172,78000.0
2014-01-29 15:10:00,56.78,56.78,56.61,56.61,103500.0,49.9172,49.9172,49.7678,49.7678,103500.0
2014-01-29 15:20:00,56.61,56.74,56.6,56.69,65400.0,49.7678,49.8821,49.759,49.8381,65400.0
2014-01-29 15:30:00,56.68,56.74,56.58,56.63,88400.0,49.8293,49.8821,49.7414,49.7853,88400.0
2014-01-29 15:40:00,56.63,56.77,56.57,56.62,143700.0,49.7853,49.9084,49.7326,49.7766,143700.0
2014-01-29 15:50:00,56.62,56.65,56.6,56.64,312600.0,49.7766,49.8029,49.759,49.7941,312600.0
2014-01-30 09:30:00,56.93,57.3,56.84,56.92,100300.0,50.0491,50.3744,49.97,50.0403,100300.0
2014-01-30 09:40:00,56.89,57.29,56.88,57.06,145800.0,50.0139,50.3656,50.0051,50.1634,145800.0
2014-01-30 09:50:00,57.06,57.11,56.97,56.98,95900.0,50.1634,50.2073,50.0843,50.093,95900.0
2014-01-30 10:00:00,56.97,57.07,56.88,57.02,122300.0,50.0843,50.1722,50.0051,50.1282,122300.0
2014-01-30 10:10:00,57.01,57.04,56.96,57.01,34200.0,50.1194,50.1458,50.0755,50.1194,34200.0
2014-01-30 10:20:00,57.01,57.06,56.98,57.0,64000.0,50.1194,50.1634,50.093,50.1106,64000.0
2014-01-30 10:30:00,56.99,57.01,56.96,57.01,42000.0,50.1018,50.1194,50.0755,50.1194,42000.0
2014-01-30 10:40:00,57.0,57.03,56.95,56.96,55300.0,50.1106,50.137,50.0667,50.0755,55300.0
2014-01-30 10:50:00,56.95,57.02,56.95,56.97,66000.0,50.0667,50.1282,50.0667,50.0843,66000.0
2014-01-30 11:00:00,56.97,57.02,56.95,56.98,40600.0,50.0843,50.1282,50.0667,50.093,40600.0
2014-01-30 11:10:00,56.99,57.01,56.94,56.98,63200.0,50.1018,50.1194,50.0579,50.093,63200.0
2014-01-30 11:20:00,56.98,57.04,56.95,56.95,47400.0,50.093,50.1458,50.0667,50.0667,47400.0
2014-01-30 11:30:00,56.95,56.99,56.88,56.97,73400.0,50.0667,50.1018,50.0051,50.0843,73400.0
2014-01-30 11:40:00,56.99,57.05,56.94,56.98,87300.0,50.1018,50.1546,50.0579,50.093,87300.0
2014-01-30 11:50:00,56.98,57.01,56.87,56.9,128800.0,50.093,50.1194,49.9963,50.0227,128800.0
2014-01-30 12:00:00,56.9,56.92,56.73,56.77,49900.0,50.0227,50.0403,49.8733,49.9084,49900.0
2014-01-30 12:10:00,56.78,56.8,56.72,56.76,29500.0,49.9172,49.9348,49.8645,49.8996,29500.0
2014-01-30 12:20:00,56.77,56.82,56.73,56.75,41800.0,49.9084,49.9524,49.8733,49.8908,41800.0
2014-01-30 12:30:00,56.75,56.8,56.75,56.8,140200.0,49.8908,49.9348,49.8908,49.9348,140200.0
2014-01-30 12:40:00,56.8,56.83,56.78,56.82,30300.0,49.9348,49.9612,49.9172,49.9524,30300.0
2014-01-30 12:50:00,56.82,56.88,56.81,56.83,38300.0,49.9524,50.0051,49.9436,49.9612,38300.0
2014-01-30 13:00:00,56.82,56.84,56.76,56.78,39000.0,49.9524,49.97,49.8996,49.9172,39000.0
2014-01-30 13:10:00,56.79,56.79,56.73,56.77,43300.0,49.926,49.926,49.8733,49.9084,43300.0
2014-01-30 13:20:00,56.76,56.81,56.75,56.8,91300.0,49.8996,49.9436,49.8908,49.9348,91300.0
2014-01-30 13:30:00,56.8,56.8,56.67,56.67,53100.0,49.9348,49.9348,49.8205,49.8205,53100.0
2014-01-30 13:40:00,56.66,56.68,56.63,56.64,30700.0,49.8117,49.8293,49.7853,49.7941,30700.0
2014-01-30 13:50:00,56.64,56.65,56.58,56.58,48100.0,49.7941,49.8029,49.7414,49.7414,48100.0
2014-01-30 14:00:00,56.57,56.57,56.49,56.5,51200.0,49.7326,49.7326,49.6623,49.6711,51200.0
2014-01-30 14:10:00,56.5,56.51,56.41,56.42,48500.0,49.6711,49.6799,49.5919,49.6007,48500.0
2014-01-30 14:20:00,56.41,56.46,56.34,56.35,139200.0,49.5919,49.6359,49.5304,49.5392,139200.0
2014-01-30 14:30:00,56.35,56.36,56.26,56.28,111300.0,49.5392,49.548,49.4601,49.4776,111300.0
2014-01-30 14:40:00,56.28,56.3,56.17,56.19,165300.0,49.4776,49.4952,49.3809,49.3985,165300.0
2014-01-30 14:50:00,56.19,56.3,56.14,56.22,206100.0,49.3985,49.4952,49.3546,49.4249,206100.0
2014-01-30 15:00:00,56.23,56.33,56.21,56.32,268300.0,49.4337,49.5216,49.4161,49.5128,268300.0
2014-01-30 15:10:00,56.33,56.43,56.32,56.4,85300.0,49.5216,49.6095,49.5128,49.5831,85300.0
2014-01-30 15:20:00,56.41,56.45,56.37,56.41,103500.0,49.5919,49.6271,49.5568,49.5919,103500.0
2014-01-30 15:30:00,56.41,56.43,56.3,56.3,188200.0,49.5919,49.6095,49.4952,49.4952,188200.0
2014-01-30 15:40:00,56.3,56.4,56.26,56.39,368500.0,49.4952,49.5831,49.4601,49.5744,368500.0
2014-01-30 15:50:00,56.4,56.52,56.39,56.49,585900.0,49.5831,49.6886,49.5744,49.6623,585900.0
2014-01-31 09:30:00,55.92,56.22,55.44,55.67,267800.0,49.1612,49.4249,48.7392,48.9414,267800.0
2014-01-31 09:40:00,55.66,55.73,55.22,55.42,372000.0,48.9326,48.9941,48.5458,48.7216,372000.0
2014-01-31 09:50:00,55.43,55.53,55.08,55.51,407000.0,48.7304,48.8183,48.4227,48.8007,407000.0
2014-01-31 10:00:00,55.51,56.07,55.45,55.63,500600.0,48.8007,49.293,48.748,48.9062,500600.0
2014-01-31 10:10:00,55.6,56.06,55.6,56.0,288500.0,48.8798,49.2842,48.8798,49.2315,288500.0
2014-01-31 10:20:00,56.02,56.14,55.99,56.0,150000.0,49.2491,49.3546,49.2227,49.2315,150000.0
2014-01-31 10:30:00,56.0,56.05,55.86,55.91,57000.0,49.2315,49.2754,49.1084,49.1524,57000.0
2014-01-31 10:40:00,55.93,56.05,55.9,56.04,44700.0,49.17,49.2754,49.1436,49.2667,44700.0
2014-01-31 10:50:00,56.06,56.12,56.01,56.08,86900.0,49.2842,49.337,49.2403,49.3018,86900.0
2014-01-31 11:00:00,56.07,56.29,56.01,56.22,32400.0,49.293,49.4864,49.2403,49.4249,32400.0
2014-01-31 11:10:00,56.22,56.23,56.03,56.06,37700.0,49.4249,49.4337,49.2579,49.2842,37700.0
2014-01-31 11:20:00,56.05,56.13,56.03,56.07,48100.0,49.2754,49.3458,49.2579,49.293,48100.0
2014-01-31 11:30:00,56.08,56.16,56.05,56.1,37300.0,49.3018,49.3722,49.2754,49.3194,37300.0
2014-01-31 11:40:00,56.09,56.11,56.04,56.07,24100.0,49.3106,49.3282,49.2667,49.293,24100.0
2014-01-31 11:50:00,56.07,56.16,56.06,56.15,41400.0,49.293,49.3722,49.2842,49.3634,41400.0
2014-01-31 12:00:00,56.14,56.16,56.09,56.13,49500.0,49.3546,49.3722,49.3106,49.3458,49500.0
2014-01-31 12:10:00,56.13,56.19,56.08,56.18,53900.0,49.3458,49.3985,49.3018,49.3897,53900.0
2014-01-31 12:20:00,56.18,56.18,56.08,56.14,18000.0,49.3897,49.3897,49.3018,49.3546,18000.0
2014-01-31 12:30:00,56.14,56.15,56.04,56.04,29400.0,49.3546,49.3634,49.2667,49.2667,29400.0
2014-01-31 12:40:00,56.04,56.05,56.0,56.02,35600.0,49.2667,49.2754,49.2315,49.2491,35600.0
2014-01-31 12:50:00,56.02,56.04,55.98,56.01,38700.0,49.2491,49.2667,49.2139,49.2403,38700.0
2014-01-31 13:00:00,56.02,56.05,55.93,55.95,39500.0,49.2491,49.2754,49.17,49.1875,39500.0
2014-01-31 13:10:00,55.94,56.01,55.93,55.97,41500.0,49.1787,49.2403,49.17,49.2051,41500.0
2014-01-31 13:20:00,55.96,56.01,55.96,55.99,21200.0,49.1963,49.2403,49.1963,49.2227,21200.0
2014-01-31 13:30:00,56.0,56.03,55.97,55.99,44300.0,49.2315,49.2579,49.2051,49.2227,44300.0
2014-01-31 13:40:00,56.01,56.14,56.0,56.12,21400.0,49.2403,49.3546,49.2315,49.337,21400.0
2014-01-31 13:50:00,56.12,56.22,56.12,56.13,66400.0,49.337,49.4249,49.337,49.3458,66400.0
2014-01-31 14:00:00,56.13,56.19,56.12,56.14,74000.0,49.3458,49.3985,49.337,49.3546,74000.0
2014-01-31 14:10:00,56.14,56.14,56.09,56.11,39000.0,49.3546,49.3546,49.3106,49.3282,39000.0
2014-01-31 14:20:00,56.11,56.12,56.05,56.09,34000.0,49.3282,49.337,49.2754,49.3106,34000.0
2014-01-31 14:30:00,56.09,56.11,56.06,56.08,40700.0,49.3106,49.3282,49.2842,49.3018,40700.0
2014-01-31 14:40:00,56.09,56.24,56.05,56.24,103200.0,49.3106,49.4425,49.2754,49.4425,103200.0
2014-01-31 14:50:00,56.24,56.36,56.22,56.35,103800.0,49.4425,49.548,49.4249,49.5392,103800.0
2014-01-31 15:00:00,56.34,56.51,56.25,56.44,209200.0,49.5304,49.6799,49.4513,49.6183,209200.0
2014-01-31 15:10:00,56.43,56.72,56.4,56.44,259600.0,49.6095,49.8645,49.5831,49.6183,259600.0
2014-01-31 15:20:00,56.44,56.57,56.34,56.53,148500.0,49.6183,49.7326,49.5304,49.6974,148500.0
2014-01-31 15:30:00,56.54,56.55,56.43,56.47,151500.0,49.7062,49.715,49.6095,49.6447,151500.0
2014-01-31 15:40:00,56.48,56.62,56.45,56.48,375800.0,49.6535,49.7766,49.6271,49.6535,375800.0
2014-01-31 15:50:00,56.48,56.48,56.28,56.3,417400.0,49.6535,49.6535,49.4776,49.4952,417400.0
2014-02-03 09:30:00,56.48,56.74,56.19,56.23,113900.0,49.6535,49.8821,49.3985,49.4337,113900.0
2014-02-03 09:40:00,56.23,56.41,56.22,56.33,103500.0,49.4337,49.5919,49.4249,49.5216,103500.0
2014-02-03 09:50:00,56.33,56.4,56.32,56.37,115900.0,49.5216,49.5831,49.5128,49.5568,115900.0
2014-02-03 10:00:00,56.37,56.38,56.12,56.21,164000.0,49.5568,49.5656,49.337,49.4161,164000.0
2014-02-03 10:10:00,56.21,56.22,55.88,55.89,114000.0,49.4161,49.4249,49.126,49.1348,114000.0
2014-02-03 10:20:00,55.88,56.03,55.8,55.95,172600.0,49.126,49.2579,49.0557,49.1875,172600.0
2014-02-03 10:30:00,55.96,55.97,55.87,55.91,167000.0,49.1963,49.2051,49.1172,49.1524,167000.0
2014-02-03 10:40:00,55.91,55.91,55.75,55.76,106200.0,49.1524,49.1524,49.0117,49.0205,106200.0
2014-02-03 10:50:00,55.75,55.82,55.68,55.79,129500.0,49.0117,49.0732,48.9502,49.0469,129500.0
2014-02-03 11:00:00,55.78,55.8,55.66,55.73,152700.0,49.0381,49.0557,48.9326,48.9941,152700.0
2014-02-03 11:10:00,55.74,55.77,55.59,55.62,73800.0,49.0029,49.0293,48.871,48.8974,73800.0
2014-02-03 11:20:00,55.62,55.7,55.56,55.57,55200.0,48.8974,48.9678,48.8447,48.8535,55200.0
2014-02-03 11:30:00,55.56,55.72,55.55,55.71,82500.0,48.8447,48.9853,48.8359,48.9765,82500.0
2014-02-03 11:40:00,55.72,55.82,55.71,55.76,97000.0,48.9853,49.0732,48.9765,49.0205,97000.0
2014-02-03 11:50:00,55.76,55.8,55.69,55.69,85000.0,49.0205,49.0557,48.959,48.959,85000.0
2014-02-03 12:00:00,55.69,55.69,55.47,55.52,86900.0,48.959,48.959,48.7656,48.8095,86900.0
2014-02-03 12:10:00,55.51,55.51,55.3,55.31,101600.0,48.8007,48.8007,48.6161,48.6249,101600.0
2014-02-03 12:20:00,55.31,55.41,55.22,55.4,103700.0,48.6249,48.7128,48.5458,48.704,103700.0
2014-02-03 12:30:00,55.41,55.42,55.27,55.29,82700.0,48.7128,48.7216,48.5897,48.6073,82700.0
2014-02-03 12:40:00,55.29,55.43,55.27,55.43,76700.0,48.6073,48.7304,48.5897,48.7304,76700.0
2014-02-03 12:50:00,55.44,55.6,55.43,55.5,127400.0,48.7392,48.8798,48.7304,48.7919,127400.0
2014-02-03 13:00:00,55.5,55.55,55.29,55.38,70400.0,48.7919,48.8359,48.6073,48.6864,70400.0
2014-02-03 13:10:00,55.38,55.52,55.33,55.43,85900.0,48.6864,48.8095,48.6425,48.7304,85900.0
2014-02-03 13:20:00,55.44,55.48,55.38,55.46,64400.0,48.7392,48.7743,48.6864,48.7568,64400.0
2014-02-03 13:30:00,55.45,55.55,55.4,55.5,266600.0,48.748,48.8359,48.704,48.7919,266600.0
2014-02-03 13:40:00,55.51,55.55,55.38,55.41,62600.0,48.8007,48.8359,48.6864,48.7128,62600.0
2014-02-03 13:50:00,55.41,55.55,55.4,55.5,42900.0,48.7128,48.8359,48.704,48.7919,42900.0
2014-02-03 14:00:00,55.5,55.65,55.49,55.6,65500.0,48.7919,48.9238,48.7831,48.8798,65500.0
2014-02-03 14:10:00,55.6,55.74,55.6,55.73,52500.0,48.8798,49.0029,48.8798,48.9941,52500.0
2014-02-03 14:20:00,55.73,55.8,55.69,55.8,79600.0,48.9941,49.0557,48.959,49.0557,79600.0
2014-02-03 14:30:00,55.78,55.8,55.53,55.57,60500.0,49.0381,49.0557,48.8183,48.8535,60500.0
2014-02-03 14:40:00,55.57,55.64,55.57,55.58,81300.0,48.8535,48.915,48.8535,48.8623,81300.0
2014-02-03 14:50:00,55.57,55.66,55.56,55.62,203600.0,48.8535,48.9326,48.8447,48.8974,203600.0
2014-02-03 15:00:00,55.62,55.67,55.59,55.6,128800.0,48.8974,48.9414,48.871,48.8798,128800.0
2014-02-03 15:10:00,55.6,55.61,55.43,55.45,205600.0,48.8798,48.8886,48.7304,48.748,205600.0
2014-02-03 15:20:00,55.46,55.63,55.46,55.61,189100.0,48.7568,48.9062,48.7568,48.8886,189100.0
2014-02-03 15:30:00,55.62,55.65,55.5,55.53,224000.0,48.8974,48.9238,48.7919,48.8183,224000.0
2014-02-03 15:40:00,55.54,55.55,55.39,55.4,297200.0,48.8271,48.8359,48.6952,48.704,297200.0
2014-02-03 15:50:00,55.4,55.54,55.39,55.5,385300.0,48.704,48.8271,48.6952,48.7919,385300.0
2014-02-04 09:30:00,55.53,56.11,55.53,55.56,92000.0,48.8183,49.3282,48.8183,48.8447,92000.0
2014-02-04 09:40:00,55.6,55.64,55.2,55.39,107000.0,48.8798,48.915,48.5282,48.6952,107000.0
2014-02-04 09:50:00,55.42,55.57,55.23,55.5,129800.0,48.7216,48.8535,48.5546,48.7919,129800.0
2014-02-04 10:00:00,55.5,55.65,55.47,55.61,289600.0,48.7919,48.9238,48.7656,48.8886,289600.0
2014-02-04 10:10:00,55.61,55.7,55.44,55.51,101900.0,48.8886,48.9678,48.7392,48.8007,101900.0
2014-02-04 10:20:00,55.54,55.64,55.47,55.64,67700.0,48.8271,48.915,48.7656,48.915,67700.0
2014-02-04 10:30:00,55.65,55.78,55.65,55.75,49200.0,48.9238,49.0381,48.9238,49.0117,49200.0
2014-02-04 10:40:00,55.75,55.87,55.68,55.71,97400.0,49.0117,49.1172,48.9502,48.9765,97400.0
2014-02-04 10:50:00,55.72,55.75,55.6,55.65,39500.0,48.9853,49.0117,48.8798,48.9238,39500.0
2014-02-04 11:00:00,55.66,55.81,55.62,55.78,53800.0,48.9326,49.0645,48.8974,49.0381,53800.0
2014-02-04 11:10:00,55.76,55.81,55.7,55.8,70900.0,49.0205,49.0645,48.9678,49.0557,70900.0
2014-02-04 11:20:00,55.79,55.81,55.68,55.73,37700.0,49.0469,49.0645,48.9502,48.9941,37700.0
2014-02-04 11:30:00,55.69,55.75,55.66,55.69,72400.0,48.959,49.0117,48.9326,48.959,72400.0
2014-02-04 11:40:00,55.69,55.69,55.54,55.62,53200.0,48.959,48.959,48.8271,48.8974,53200.0
2014-02-04 11:50:00,55.61,55.75,55.61,55.75,62800.0,48.8886,49.0117,48.8886,49.0117,62800.0
2014-02-04 12:00:00,55.76,55.8,55.7,55.71,38600.0,49.0205,49.0557,48.9678,48.9765,38600.0
2014-02-04 12:10:00,55.7,55.75,55.66,55.7,25000.0,48.9678,49.0117,48.9326,48.9678,25000.0
2014-02-04 12:20:00,55.71,55.82,55.71,55.81,72000.0,48.9765,49.0732,48.9765,49.0645,72000.0
2014-02-04 12:30:00,55.82,55.97,55.8,55.92,60000.0,49.0732,49.2051,49.0557,49.1612,60000.0
2014-02-04 12:40:00,55.91,55.91,55.82,55.83,32200.0,49.1524,49.1524,49.0732,49.082,32200.0
2014-02-04 12:50:00,55.84,55.87,55.8,55.84,19000.0,49.0908,49.1172,49.0557,49.0908,19000.0
2014-02-04 13:00:00,55.84,55.97,55.83,55.96,79700.0,49.0908,49.2051,49.082,49.1963,79700.0
2014-02-04 13:10:00,55.95,55.97,55.86,55.9,73900.0,49.1875,49.2051,49.1084,49.1436,73900.0
2014-02-04 13:20:00,55.9,56.0,55.9,55.98,36900.0,49.1436,49.2315,49.1436,49.2139,36900.0
2014-02-04 13:30:00,55.98,56.03,55.98,56.02,60000.0,49.2139,49.2579,49.2139,49.2491,60000.0
2014-02-04 13:40:00,56.02,56.05,55.98,56.02,55900.0,49.2491,49.2754,49.2139,49.2491,55900.0
2014-02-04 13:50:00,56.01,56.03,55.94,55.95,44700.0,49.2403,49.2579,49.1787,49.1875,44700.0
2014-02-04 14:00:00,55.95,55.99,55.95,55.99,81400.0,49.1875,49.2227,49.1875,49.2227,81400.0
2014-02-04 14:10:00,56.0,56.04,55.97,55.97,38900.0,49.2315,49.2667,49.2051,49.2051,38900.0
2014-02-04 14:20:00,55.97,56.17,55.97,56.13,94300.0,49.2051,49.3809,49.2051,49.3458,94300.0
2014-02-04 14:30:00,56.13,56.18,56.11,56.11,56400.0,49.3458,49.3897,49.3282,49.3282,56400.0
2014-02-04 14:40:00,56.11,56.16,56.02,56.06,52900.0,49.3282,49.3722,49.2491,49.2842,52900.0
2014-02-04 14:50:00,56.06,56.1,56.04,56.08,49300.0,49.2842,49.3194,49.2667,49.3018,49300.0
2014-02-04 15:00:00,56.09,56.09,56.0,56.03,65300.0,49.3106,49.3106,49.2315,49.2579,65300.0
2014-02-04 15:10:00,56.02,56.04,55.88,55.91,95700.0,49.2491,49.2667,49.126,49.1524,95700.0
2014-02-04 15:20:00,55.92,55.94,55.77,55.79,264000.0,49.1612,49.1787,49.0293,49.0469,264000.0
2014-02-04 15:30:00,55.79,55.85,55.73,55.79,172400.0,49.0469,49.0996,48.9941,49.0469,172400.0
2014-02-04 15:40:00,55.8,55.89,55.79,55.8,110300.0,49.0557,49.1348,49.0469,49.0557,110300.0
2014-02-04 15:50:00,55.8,55.87,55.75,55.76,199200.0,49.0557,49.1172,49.0117,49.0205,199200.0
2014-02-05 09:30:00,56.5,56.89,56.26,56.52,358000.0,49.6711,50.0139,49.4601,49.6886,358000.0
2014-02-05 09:40:00,56.55,56.58,56.32,56.34,118600.0,49.715,49.7414,49.5128,49.5304,118600.0
2014-02-05 09:50:00,56.34,56.46,56.22,56.37,123500.0,49.5304,49.6359,49.4249,49.5568,123500.0
2014-02-05 10:00:00,56.38,56.77,56.37,56.4,148000.0,49.5656,49.9084,49.5568,49.5831,148000.0
2014-02-05 10:10:00,56.36,56.41,56.16,56.25,101200.0,49.548,49.5919,49.3722,49.4513,101200.0
2014-02-05 10:20:00,56.23,56.26,56.03,56.16,106100.0,49.4337,49.4601,49.2579,49.3722,106100.0
2014-02-05 10:30:00,56.15,56.4,56.09,56.34,49700.0,49.3634,49.5831,49.3106,49.5304,49700.0
2014-02-05 10:40:00,56.36,56.4,56.17,56.23,57900.0,49.548,49.5831,49.3809,49.4337,57900.0
2014-02-05 10:50:00,56.22,56.26,56.09,56.09,74300.0,49.4249,49.4601,49.3106,49.3106,74300.0
2014-02-05 11:00:00,56.09,56.1,55.81,55.83,62100.0,49.3106,49.3194,49.0645,49.082,62100.0
2014-02-05 11:10:00,55.83,55.85,55.71,55.74,70000.0,49.082,49.0996,48.9765,49.0029,70000.0
2014-02-05 11:20:00,55.74,55.86,55.74,55.8,70000.0,49.0029,49.1084,49.0029,49.0557,70000.0
2014-02-05 11:30:00,55.8,56.09,55.7,56.06,177800.0,49.0557,49.3106,48.9678,49.2842,177800.0
2014-02-05 11:40:00,56.05,56.08,55.96,56.04,138200.0,49.2754,49.3018,49.1963,49.2667,138200.0
2014-02-05 11:50:00,56.05,56.19,56.04,56.15,126400.0,49.2754,49.3985,49.2667,49.3634,126400.0
2014-02-05 12:00:00,56.16,56.27,56.14,56.22,63600.0,49.3722,49.4689,49.3546,49.4249,63600.0
2014-02-05 12:10:00,56.22,56.25,56.19,56.23,89900.0,49.4249,49.4513,49.3985,49.4337,89900.0
2014-02-05 12:20:00,56.23,56.25,56.17,56.23,71200.0,49.4337,49.4513,49.3809,49.4337,71200.0
2014-02-05 12:30:00,56.22,56.25,56.15,56.19,51500.0,49.4249,49.4513,49.3634,49.3985,51500.0
2014-02-05 12:40:00,56.18,56.21,56.16,56.17,49700.0,49.3897,49.4161,49.3722,49.3809,49700.0
2014-02-05 12:50:00,56.16,56.17,56.12,56.13,52900.0,49.3722,49.3809,49.337,49.3458,52900.0
2014-02-05 13:00:00,56.13,56.15,56.09,56.14,73200.0,49.3458,49.3634,49.3106,49.3546,73200.0
2014-02-05 13:10:00,56.14,56.28,56.11,56.26,67500.0,49.3546,49.4776,49.3282,49.4601,67500.0
2014-02-05 13:20:00,56.25,56.26,56.13,56.16,36900.0,49.4513,49.4601,49.3458,49.3722,36900.0
2014-02-05 13:30:00,56.15,56.16,56.08,56.09,43600.0,49.3634,49.3722,49.3018,49.3106,43600.0
2014-02-05 13:40:00,56.09,56.26,56.09,56.26,103600.0,49.3106,49.4601,49.3106,49.4601,103600.0
2014-02-05 13:50:00,56.25,56.33,56.2,56.2,60500.0,49.4513,49.5216,49.4073,49.4073,60500.0
2014-02-05 14:00:00,56.2,56.26,56.19,56.23,81700.0,49.4073,49.4601,49.3985,49.4337,81700.0
2014-02-05 14:10:00,56.22,56.24,56.14,56.14,48100.0,49.4249,49.4425,49.3546,49.3546,48100.0
2014-02-05 14:20:00,56.14,56.2,56.13,56.2,47300.0,49.3546,49.4073,49.3458,49.4073,47300.0
2014-02-05 14:30:00,56.2,56.2,56.13,56.15,77900.0,49.4073,49.4073,49.3458,49.3634,77900.0
2014-02-05 14:40:00,56.15,56.24,56.14,56.21,45300.0,49.3634,49.4425,49.3546,49.4161,45300.0
2014-02-05 14:50:00,56.21,56.23,56.14,56.19,43400.0,49.4161,49.4337,49.3546,49.3985,43400.0
2014-02-05 15:00:00,56.19,56.22,56.09,56.21,72700.0,49.3985,49.4249,49.3106,49.4161,72700.0
2014-02-05 15:10:00,56.21,56.26,56.1,56.17,87300.0,49.4161,49.4601,49.3194,49.3809,87300.0
2014-02-05 15:20:00,56.17,56.21,56.11,56.21,63400.0,49.3809,49.4161,49.3282,49.4161,63400.0
2014-02-05 15:30:00,56.2,56.24,56.16,56.23,80000.0,49.4073,49.4425,49.3722,49.4337,80000.0
2014-02-05 15:40:00,56.23,56.28,56.18,56.24,84400.0,49.4337,49.4776,49.3897,49.4425,84400.0
2014-02-05 15:50:00,56.24,56.24,56.13,56.14,137100.0,49.4425,49.4425,49.3458,49.3546,137100.0
2014-02-06 09:30:00,56.25,56.76,56.17,56.76,69000.0,49.4513,49.8996,49.3809,49.8996,69000.0
2014-02-06 09:40:00,56.77,56.96,56.62,56.96,62500.0,49.9084,50.0755,49.7766,50.0755,62500.0
2014-02-06 09:50:00,56.94,57.39,56.94,57.33,94800.0,50.0579,50.4535,50.0579,50.4007,94800.0
2014-02-06 10:00:00,57.33,57.49,57.29,57.46,59500.0,50.4007,50.5414,50.3656,50.515,59500.0
2014-02-06 10:10:00,57.43,57.49,57.25,57.41,129200.0,50.4887,50.5414,50.3304,50.4711,129200.0
2014-02-06 10:20:00,57.4,57.5,57.27,57.37,95500.0,50.4623,50.5502,50.348,50.4359,95500.0
2014-02-06 10:30:00,57.36,57.53,57.35,57.49,120400.0,50.4271,50.5766,50.4183,50.5414,120400.0
2014-02-06 10:40:00,57.48,57.65,57.48,57.6,82500.0,50.5326,50.6821,50.5326,50.6381,82500.0
2014-02-06 10:50:00,57.62,57.62,57.48,57.55,60100.0,50.6557,50.6557,50.5326,50.5941,60100.0
2014-02-06 11:00:00,57.55,57.6,57.43,57.43,109800.0,50.5941,50.6381,50.4887,50.4887,109800.0
2014-02-06 11:10:00,57.42,57.46,57.2,57.2,66500.0,50.4799,50.515,50.2865,50.2865,66500.0
2014-02-06 11:20:00,57.2,57.23,57.09,57.13,28700.0,50.2865,50.3128,50.1897,50.2249,28700.0
2014-02-06 11:30:00,57.12,57.13,56.99,57.04,58300.0,50.2161,50.2249,50.1018,50.1458,58300.0
2014-02-06 11:40:00,57.04,57.29,57.04,57.11,63100.0,50.1458,50.3656,50.1458,50.2073,63100.0
2014-02-06 11:50:00,57.13,57.21,56.97,57.01,72000.0,50.2249,50.2952,50.0843,50.1194,72000.0
2014-02-06 12:00:00,57.0,57.19,57.0,57.19,51200.0,50.1106,50.2777,50.1106,50.2777,51200.0
2014-02-06 12:10:00,57.18,57.2,57.11,57.15,30800.0,50.2689,50.2865,50.2073,50.2425,30800.0
2014-02-06 12:20:00,57.16,57.19,57.12,57.18,53600.0,50.2513,50.2777,50.2161,50.2689,53600.0
2014-02-06 12:30:00,57.18,57.32,57.14,57.31,133300.0,50.2689,50.3919,50.2337,50.3832,133300.0
2014-02-06 12:40:00,57.3,57.33,57.22,57.23,38200.0,50.3744,50.4007,50.304,50.3128,38200.0
2014-02-06 12:50:00,57.23,57.33,57.18,57.18,53800.0,50.3128,50.4007,50.2689,50.2689,53800.0
2014-02-06 13:00:00,57.18,57.35,57.17,57.35,48200.0,50.2689,50.4183,50.2601,50.4183,48200.0
2014-02-06 13:10:00,57.36,57.38,57.25,57.26,33300.0,50.4271,50.4447,50.3304,50.3392,33300.0
2014-02-06 13:20:00,57.27,57.28,57.19,57.19,43000.0,50.348,50.3568,50.2777,50.2777,43000.0
2014-02-06 13:30:00,57.19,57.25,57.17,57.21,44000.0,50.2777,50.3304,50.2601,50.2952,44000.0
2014-02-06 13:40:00,57.21,57.25,57.05,57.14,82500.0,50.2952,50.3304,50.1546,50.2337,82500.0
2014-02-06 13:50:00,57.15,57.2,57.14,57.17,19900.0,50.2425,50.2865,50.2337,50.2601,19900.0
2014-02-06 14:00:00,57.17,57.33,57.17,57.32,27700.0,50.2601,50.4007,50.2601,50.3919,27700.0
2014-02-06 14:10:00,57.32,57.4,57.32,57.39,40300.0,50.3919,50.4623,50.3919,50.4535,40300.0
2014-02-06 14:20:00,57.39,57.42,57.32,57.34,39500.0,50.4535,50.4799,50.3919,50.4095,39500.0
2014-02-06 14:30:00,57.34,57.4,57.29,57.31,36800.0,50.4095,50.4623,50.3656,50.3832,36800.0
2014-02-06 14:40:00,57.31,57.32,57.22,57.23,24300.0,50.3832,50.3919,50.304,50.3128,24300.0
2014-02-06 14:50:00,57.23,57.29,57.21,57.28,33700.0,50.3128,50.3656,50.2952,50.3568,33700.0
2014-02-06 15:00:00,57.29,57.31,57.21,57.3,32000.0,50.3656,50.3832,50.2952,50.3744,32000.0
2014-02-06 15:10:00,57.3,57.31,57.22,57.26,35400.0,50.3744,50.3832,50.304,50.3392,35400.0
2014-02-06 15:20:00,57.25,57.26,57.06,57.2,110300.0,50.3304,50.3392,50.1634,50.2865,110300.0
2014-02-06 15:30:00,57.2,57.25,57.17,57.21,57400.0,50.2865,50.3304,50.2601,50.2952,57400.0
2014-02-06 15:40:00,57.21,57.21,57.01,57.19,236400.0,50.2952,50.2952,50.1194,50.2777,236400.0
2014-02-06 15:50:00,57.19,57.27,57.15,57.25,164500.0,50.2777,50.348,50.2425,50.3304,164500.0
2014-02-07 09:30:00,57.46,57.93,57.44,57.6,158600.0,50.515,50.9282,50.4974,50.6381,158600.0
2014-02-07 09:40:00,57.6,57.79,57.6,57.65,117600.0,50.6381,50.8051,50.6381,50.6821,117600.0
2014-02-07 09:50:00,57.63,57.63,57.3,57.41,92200.0,50.6645,50.6645,50.3744,50.4711,92200.0
2014-02-07 10:00:00,57.42,57.51,57.27,57.33,57100.0,50.4799,50.559,50.348,50.4007,57100.0
2014-02-07 10:10:00,57.36,57.44,57.2,57.2,56200.0,50.4271,50.4974,50.2865,50.2865,56200.0
2014-02-07 10:20:00,57.17,57.28,57.13,57.25,35300.0,50.2601,50.3568,50.2249,50.3304,35300.0
2014-02-07 10:30:00,57.24,57.4,57.23,57.38,26000.0,50.3216,50.4623,50.3128,50.4447,26000.0
2014-02-07 10:40:00,57.39,57.39,57.19,57.29,29200.0,50.4535,50.4535,50.2777,50.3656,29200.0
2014-02-07 10:50:00,57.3,57.44,57.27,57.33,39900.0,50.3744,50.4974,50.348,50.4007,39900.0
2014-02-07 11:00:00,57.33,57.4,57.19,57.2,36700.0,50.4007,50.4623,50.2777,50.2865,36700.0
2014-02-07 11:10:00,57.2,57.33,57.2,57.3,36200.0,50.2865,50.4007,50.2865,50.3744,36200.0
2014-02-07 11:20:00,57.3,57.4,57.3,57.37,31700.0,50.3744,50.4623,50.3744,50.4359,31700.0
2014-02-07 11:30:00,57.36,57.52,57.36,57.5,39300.0,50.4271,50.5678,50.4271,50.5502,39300.0
2014-02-07 11:40:00,57.5,57.59,57.49,57.55,36200.0,50.5502,50.6293,50.5414,50.5941,36200.0
2014-02-07 11:50:00,57.54,57.57,57.49,57.54,30800.0,50.5854,50.6117,50.5414,50.5854,30800.0
2014-02-07 12:00:00,57.54,57.55,57.35,57.36,31100.0,50.5854,50.5941,50.4183,50.4271,31100.0
2014-02-07 12:10:00,57.35,57.41,57.35,57.4,28700.0,50.4183,50.4711,50.4183,50.4623,28700.0
2014-02-07 12:20:00,57.41,57.41,57.34,57.39,24700.0,50.4711,50.4711,50.4095,50.4535,24700.0
2014-02-07 12:30:00,57.39,57.46,57.35,57.36,35600.0,50.4535,50.515,50.4183,50.4271,35600.0
2014-02-07 12:40:00,57.36,57.37,57.23,57.31,37700.0,50.4271,50.4359,50.3128,50.3832,37700.0
2014-02-07 12:50:00,57.32,57.42,57.31,57.39,52300.0,50.3919,50.4799,50.3832,50.4535,52300.0
2014-02-07 13:00:00,57.39,57.41,57.25,57.28,51700.0,50.4535,50.4711,50.3304,50.3568,51700.0
2014-02-07 13:10:00,57.28,57.39,57.28,57.35,49000.0,50.3568,50.4535,50.3568,50.4183,49000.0
2014-02-07 13:20:00,57.35,57.35,57.17,57.19,234500.0,50.4183,50.4183,50.2601,50.2777,234500.0
2014-02-07 13:30:00,57.19,57.19,57.07,57.15,97100.0,50.2777,50.2777,50.1722,50.2425,97100.0
2014-02-07 13:40:00,57.16,57.25,57.15,57.18,77300.0,50.2513,50.3304,50.2425,50.2689,77300.0
2014-02-07 13:50:00,57.19,57.2,57.12,57.2,63100.0,50.2777,50.2865,50.2161,50.2865,63100.0
2014-02-07 14:00:00,57.21,57.28,57.2,57.26,39600.0,50.2952,50.3568,50.2865,50.3392,39600.0
2014-02-07 14:10:00,57.27,57.29,57.19,57.25,64900.0,50.348,50.3656,50.2777,50.3304,64900.0
2014-02-07 14:20:00,57.26,57.36,57.25,57.32,32600.0,50.3392,50.4271,50.3304,50.3919,32600.0
2014-02-07 14:30:00,57.32,57.34,57.25,57.25,46300.0,50.3919,50.4095,50.3304,50.3304,46300.0
2014-02-07 14:40:00,57.24,57.29,57.19,57.19,54600.0,50.3216,50.3656,50.2777,50.2777,54600.0
2014-02-07 14:50:00,57.19,57.27,57.16,57.27,39900.0,50.2777,50.348,50.2513,50.348,39900.0
2014-02-07 15:00:00,57.27,57.29,57.24,57.25,58400.0,50.348,50.3656,50.3216,50.3304,58400.0
2014-02-07 15:10:00,57.24,57.26,57.19,57.25,58100.0,50.3216,50.3392,50.2777,50.3304,58100.0
2014-02-07 15:20:00,57.25,57.25,57.14,57.18,75900.0,50.3304,50.3304,50.2337,50.2689,75900.0
2014-02-07 15:30:00,57.19,57.23,57.15,57.16,103000.0,50.2777,50.3128,50.2425,50.2513,103000.0
2014-02-07 15:40:00,57.16,57.18,57.1,57.13,232300.0,50.2513,50.2689,50.1985,50.2249,232300.0
2014-02-07 15:50:00,57.14,57.16,57.05,57.12,338300.0,50.2337,50.2513,50.1546,50.2161,338300.0
2014-02-10 09:30:00,57.2,57.99,57.04,57.11,287900.0,50.2865,50.981,50.1458,50.2073,287900.0
2014-02-10 09:40:00,57.11,57.12,56.8,56.81,88900.0,50.2073,50.2161,49.9348,49.9436,88900.0
2014-02-10 09:50:00,56.82,57.18,56.76,57.17,69800.0,49.9524,50.2689,49.8996,50.2601,69800.0
2014-02-10 10:00:00,57.18,57.22,56.76,56.8,40500.0,50.2689,50.304,49.8996,49.9348,40500.0
2014-02-10 10:10:00,56.79,56.88,56.72,56.77,51900.0,49.926,50.0051,49.8645,49.9084,51900.0
2014-02-10 10:20:00,56.76,56.76,56.59,56.63,49900.0,49.8996,49.8996,49.7502,49.7853,49900.0
2014-02-10 10:30:00,56.63,56.64,56.37,56.55,158200.0,49.7853,49.7941,49.5568,49.715,158200.0
2014-02-10 10:40:00,56.55,56.58,56.46,56.52,63900.0,49.715,49.7414,49.6359,49.6886,63900.0
2014-02-10 10:50:00,56.5,56.54,56.44,56.48,59100.0,49.6711,49.7062,49.6183,49.6535,59100.0
2014-02-10 11:00:00,56.48,56.56,56.43,56.54,97900.0,49.6535,49.7238,49.6095,49.7062,97900.0
2014-02-10 11:10:00,56.53,56.59,56.5,56.55,34100.0,49.6974,49.7502,49.6711,49.715,34100.0
2014-02-10 11:20:00,56.55,56.6,56.5,56.54,40200.0,49.715,49.759,49.6711,49.7062,40200.0
2014-02-10 11:30:00,56.55,56.59,56.5,56.59,56800.0,49.715,49.7502,49.6711,49.7502,56800.0
2014-02-10 11:40:00,56.6,56.67,56.51,56.57,82700.0,49.759,49.8205,49.6799,49.7326,82700.0
2014-02-10 11:50:00,56.57,56.58,56.52,56.56,32800.0,49.7326,49.7414,49.6886,49.7238,32800.0
2014-02-10 12:00:00,56.57,56.59,56.44,56.45,85500.0,49.7326,49.7502,49.6183,49.6271,85500.0
2014-02-10 12:10:00,56.45,56.49,56.43,56.45,110500.0,49.6271,49.6623,49.6095,49.6271,110500.0
2014-02-10 12:20:00,56.46,56.47,56.39,56.42,57800.0,49.6359,49.6447,49.5744,49.6007,57800.0
2014-02-10 12:30:00,56.42,56.42,56.38,56.4,100400.0,49.6007,49.6007,49.5656,49.5831,100400.0
2014-02-10 12:40:00,56.4,56.46,56.38,56.46,77000.0,49.5831,49.6359,49.5656,49.6359,77000.0
2014-02-10 12:50:00,56.46,56.46,56.41,56.44,41200.0,49.6359,49.6359,49.5919,49.6183,41200.0
2014-02-10 13:00:00,56.44,56.44,56.41,56.42,33700.0,49.6183,49.6183,49.5919,49.6007,33700.0
2014-02-10 13:10:00,56.42,56.48,56.39,56.47,60500.0,49.6007,49.6535,49.5744,49.6447,60500.0
2014-02-10 13:20:00,56.47,56.54,56.47,56.49,25400.0,49.6447,49.7062,49.6447,49.6623,25400.0
2014-02-10 13:30:00,56.49,56.51,56.48,56.5,21600.0,49.6623,49.6799,49.6535,49.6711,21600.0
2014-02-10 13:40:00,56.51,56.53,56.5,56.53,31500.0,49.6799,49.6974,49.6711,49.6974,31500.0
2014-02-10 13:50:00,56.53,56.59,56.53,56.59,27600.0,49.6974,49.7502,49.6974,49.7502,27600.0
2014-02-10 14:00:00,56.59,56.72,56.58,56.71,17900.0,49.7502,49.8645,49.7414,49.8557,17900.0
2014-02-10 14:10:00,56.72,56.8,56.71,56.72,23700.0,49.8645,49.9348,49.8557,49.8645,23700.0
2014-02-10 14:20:00,56.73,56.74,56.69,56.71,16700.0,49.8733,49.8821,49.8381,49.8557,16700.0
2014-02-10 14:30:00,56.69,56.72,56.68,56.69,69400.0,49.8381,49.8645,49.8293,49.8381,69400.0
2014-02-10 14:40:00,56.71,56.76,56.69,56.69,42300.0,49.8557,49.8996,49.8381,49.8381,42300.0
2014-02-10 14:50:00,56.7,56.75,56.69,56.71,28200.0,49.8469,49.8908,49.8381,49.8557,28200.0
2014-02-10 15:00:00,56.71,56.74,56.69,56.7,58500.0,49.8557,49.8821,49.8381,49.8469,58500.0
2014-02-10 15:10:00,56.7,56.71,56.69,56.7,43600.0,49.8469,49.8557,49.8381,49.8469,43600.0
2014-02-10 15:20:00,56.7,56.71,56.63,56.68,61600.0,49.8469,49.8557,49.7853,49.8293,61600.0
2014-02-10 15:30:00,56.68,56.68,56.53,56.59,158900.0,49.8293,49.8293,49.6974,49.7502,158900.0
2014-02-10 15:40:00,56.59,56.59,56.53,56.57,418200.0,49.7502,49.7502,49.6974,49.7326,418200.0
2014-02-10 15:50:00,56.58,56.67,56.57,56.66,211200.0,49.7414,49.8205,49.7326,49.8117,211200.0
2014-02-11 09:30:00,56.57,57.1,56.57,57.04,105100.0,49.7326,50.1985,49.7326,50.1458,105100.0
2014-02-11 09:40:00,57.05,57.23,57.02,57.17,217400.0,50.1546,50.3128,50.1282,50.2601,217400.0
2014-02-11 09:50:00,57.17,57.18,57.01,57.18,74000.0,50.2601,50.2689,50.1194,50.2689,74000.0
2014-02-11 10:00:00,57.17,57.24,57.15,57.21,146200.0,50.2601,50.3216,50.2425,50.2952,146200.0
2014-02-11 10:10:00,57.21,57.29,57.15,57.21,95600.0,50.2952,50.3656,50.2425,50.2952,95600.0
2014-02-11 10:20:00,57.2,57.23,57.19,57.22,57400.0,50.2865,50.3128,50.2777,50.304,57400.0
2014-02-11 10:30:00,57.22,57.23,57.15,57.19,47700.0,50.304,50.3128,50.2425,50.2777,47700.0
2014-02-11 10:40:00,57.19,57.19,57.15,57.17,44000.0,50.2777,50.2777,50.2425,50.2601,44000.0
2014-02-11 10:50:00,57.15,57.17,57.13,57.13,60000.0,50.2425,50.2601,50.2249,50.2249,60000.0
2014-02-11 11:00:00,57.14,57.2,57.12,57.14,56700.0,50.2337,50.2865,50.2161,50.2337,56700.0
2014-02-11 11:10:00,57.14,57.15,57.07,57.08,188700.0,50.2337,50.2425,50.1722,50.181,188700.0
2014-02-11 11:20:00,57.08,57.16,57.08,57.16,62200.0,50.181,50.2513,50.181,50.2513,62200.0
2014-02-11 11:30:00,57.16,57.17,57.1,57.13,34900.0,50.2513,50.2601,50.1985,50.2249,34900.0
2014-02-11 11:40:00,57.13,57.18,57.11,57.13,42300.0,50.2249,50.2689,50.2073,50.2249,42300.0
2014-02-11 11:50:00,57.13,57.14,57.05,57.08,33200.0,50.2249,50.2337,50.1546,50.181,33200.0
2014-02-11 12:00:00,57.07,57.1,56.93,56.93,53100.0,50.1722,50.1985,50.0491,50.0491,53100.0
2014-02-11 12:10:00,56.94,56.94,56.86,56.86,43300.0,50.0579,50.0579,49.9875,49.9875,43300.0
2014-02-11 12:20:00,56.87,56.94,56.86,56.91,25300.0,49.9963,50.0579,49.9875,50.0315,25300.0
2014-02-11 12:30:00,56.92,56.98,56.92,56.94,105700.0,50.0403,50.093,50.0403,50.0579,105700.0
2014-02-11 12:40:00,56.94,56.94,56.85,56.85,56400.0,50.0579,50.0579,49.9788,49.9788,56400.0
2014-02-11 12:50:00,56.85,56.85,56.76,56.84,51700.0,49.9788,49.9788,49.8996,49.97,51700.0
2014-02-11 13:00:00,56.85,56.95,56.85,56.89,93800.0,49.9788,50.0667,49.9788,50.0139,93800.0
2014-02-11 13:10:00,56.92,57.01,56.87,56.9,61400.0,50.0403,50.1194,49.9963,50.0227,61400.0
2014-02-11 13:20:00,56.88,56.91,56.87,56.9,36400.0,50.0051,50.0315,49.9963,50.0227,36400.0
2014-02-11 13:30:00,56.9,56.92,56.84,56.86,35400.0,50.0227,50.0403,49.97,49.9875,35400.0
2014-02-11 13:40:00,56.86,56.87,56.83,56.84,46500.0,49.9875,49.9963,49.9612,49.97,46500.0
2014-02-11 13:50:00,56.85,56.87,56.83,56.84,96000.0,49.9788,49.9963,49.9612,49.97,96000.0
2014-02-11 14:00:00,56.84,56.9,56.84,56.9,66900.0,49.97,50.0227,49.97,50.0227,66900.0
2014-02-11 14:10:00,56.89,56.95,56.89,56.95,47400.0,50.0139,50.0667,50.0139,50.0667,47400.0
2014-02-11 14:20:00,56.95,56.97,56.93,56.95,38400.0,50.0667,50.0843,50.0491,50.0667,38400.0
2014-02-11 14:30:00,56.95,56.96,56.92,56.94,101600.0,50.0667,50.0755,50.0403,50.0579,101600.0
2014-02-11 14:40:00,56.94,56.95,56.87,56.9,141100.0,50.0579,50.0667,49.9963,50.0227,141100.0
2014-02-11 14:50:00,56.9,56.93,56.86,56.9,181900.0,50.0227,50.0491,49.9875,50.0227,181900.0
2014-02-11 15:00:00,56.9,56.92,56.88,56.9,68700.0,50.0227,50.0403,50.0051,50.0227,68700.0
2014-02-11 15:10:00,56.9,56.91,56.89,56.9,46500.0,50.0227,50.0315,50.0139,50.0227,46500.0
2014-02-11 15:20:00,56.9,56.9,56.82,56.85,67000.0,50.0227,50.0227,49.9524,49.9788,67000.0
2014-02-11 15:30:00,56.85,56.86,56.83,56.86,70100.0,49.9788,49.9875,49.9612,49.9875,70100.0
2014-02-11 15:40:00,56.86,56.93,56.86,56.9,241200.0,49.9875,50.0491,49.9875,50.0227,241200.0
2014-02-11 15:50:00,56.9,56.9,56.68,56.69,308300.0,50.0227,50.0227,49.8293,49.8381,308300.0
2014-02-12 09:30:00,56.86,57.2,56.86,56.99,75200.0,49.9875,50.2865,49.9875,50.1018,75200.0
2014-02-12 09:40:00,56.99,57.05,56.92,56.95,69000.0,50.1018,50.1546,50.0403,50.0667,69000.0
2014-02-12 09:50:00,56.95,57.01,56.84,56.88,122400.0,50.0667,50.1194,49.97,50.0051,122400.0
2014-02-12 10:00:00,56.88,56.93,56.85,56.88,63700.0,50.0051,50.0491,49.9788,50.0051,63700.0
2014-02-12 10:10:00,56.87,56.87,56.62,56.62,61000.0,49.9963,49.9963,49.7766,49.7766,61000.0
2014-02-12 10:20:00,56.62,56.64,56.4,56.48,72800.0,49.7766,49.7941,49.5831,49.6535,72800.0
2014-02-12 10:30:00,56.49,56.53,56.41,56.5,50800.0,49.6623,49.6974,49.5919,49.6711,50800.0
2014-02-12 10:40:00,56.5,56.51,56.41,56.51,37800.0,49.6711,49.6799,49.5919,49.6799,37800.0
2014-02-12 10:50:00,56.51,56.52,56.45,56.49,41900.0,49.6799,49.6886,49.6271,49.6623,41900.0
2014-02-12 11:00:00,56.49,56.55,56.49,56.53,72600.0,49.6623,49.715,49.6623,49.6974,72600.0
2014-02-12 11:10:00,56.52,56.52,56.46,56.51,50700.0,49.6886,49.6886,49.6359,49.6799,50700.0
2014-02-12 11:20:00,56.51,56.51,56.46,56.47,32100.0,49.6799,49.6799,49.6359,49.6447,32100.0
2014-02-12 11:30:00,56.47,56.55,56.44,56.51,42800.0,49.6447,49.715,49.6183,49.6799,42800.0
2014-02-12 11:40:00,56.5,56.56,56.46,56.51,88900.0,49.6711,49.7238,49.6359,49.6799,88900.0
2014-02-12 11:50:00,56.5,56.56,56.46,56.5,182800.0,49.6711,49.7238,49.6359,49.6711,182800.0
2014-02-12 12:00:00,56.49,56.5,56.39,56.4,92600.0,49.6623,49.6711,49.5744,49.5831,92600.0
2014-02-12 12:10:00,56.41,56.41,56.25,56.25,66700.0,49.5919,49.5919,49.4513,49.4513,66700.0
2014-02-12 12:20:00,56.25,56.26,56.08,56.13,120000.0,49.4513,49.4601,49.3018,49.3458,120000.0
2014-02-12 12:30:00,56.13,56.31,56.13,56.25,85400.0,49.3458,49.504,49.3458,49.4513,85400.0
2014-02-12 12:40:00,56.22,56.26,56.16,56.17,57100.0,49.4249,49.4601,49.3722,49.3809,57100.0
2014-02-12 12:50:00,56.18,56.39,56.18,56.39,45400.0,49.3897,49.5744,49.3897,49.5744,45400.0
2014-02-12 13:00:00,56.38,56.46,56.36,56.45,43800.0,49.5656,49.6359,49.548,49.6271,43800.0
2014-02-12 13:10:00,56.46,56.52,56.44,56.49,109000.0,49.6359,49.6886,49.6183,49.6623,109000.0
2014-02-12 13:20:00,56.5,56.53,56.44,56.45,47300.0,49.6711,49.6974,49.6183,49.6271,47300.0
2014-02-12 13:30:00,56.44,56.47,56.39,56.44,37000.0,49.6183,49.6447,49.5744,49.6183,37000.0
2014-02-12 13:40:00,56.45,56.47,56.41,56.44,43400.0,49.6271,49.6447,49.5919,49.6183,43400.0
2014-02-12 13:50:00,56.45,56.45,56.3,56.4,170700.0,49.6271,49.6271,49.4952,49.5831,170700.0
2014-02-12 14:00:00,56.39,56.39,56.33,56.33,80000.0,49.5744,49.5744,49.5216,49.5216,80000.0
2014-02-12 14:10:00,56.35,56.37,56.31,56.33,44100.0,49.5392,49.5568,49.504,49.5216,44100.0
2014-02-12 14:20:00,56.34,56.36,56.3,56.3,53400.0,49.5304,49.548,49.4952,49.4952,53400.0
2014-02-12 14:30:00,56.29,56.32,56.27,56.29,61600.0,49.4864,49.5128,49.4689,49.4864,61600.0
2014-02-12 14:40:00,56.3,56.31,56.26,56.29,109500.0,49.4952,49.504,49.4601,49.4864,109500.0
2014-02-12 14:50:00,56.27,56.3,56.27,56.28,51800.0,49.4689,49.4952,49.4689,49.4776,51800.0
2014-02-12 15:00:00,56.28,56.31,56.27,56.28,81100.0,49.4776,49.504,49.4689,49.4776,81100.0
2014-02-12 15:10:00,56.29,56.3,56.27,56.28,67500.0,49.4864,49.4952,49.4689,49.4776,67500.0
2014-02-12 15:20:00,56.28,56.3,56.27,56.29,80900.0,49.4776,49.4952,49.4689,49.4864,80900.0
2014-02-12 15:30:00,56.28,56.35,56.27,56.29,155200.0,49.4776,49.5392,49.4689,49.4864,155200.0
2014-02-12 15:40:00,56.3,56.31,56.23,56.24,218600.0,49.4952,49.504,49.4337,49.4425,218600.0
2014-02-12 15:50:00,56.24,56.28,56.22,56.26,228600.0,49.4425,49.4776,49.4249,49.4601,228600.0
2014-02-13 09:30:00,56.08,56.33,55.53,55.54,213200.0,49.3018,49.5216,48.8183,48.8271,213200.0
2014-02-13 09:40:00,55.55,55.77,55.5,55.7,139400.0,48.8359,49.0293,48.7919,48.9678,139400.0
2014-02-13 09:50:00,55.72,55.99,55.71,55.97,185400.0,48.9853,49.2227,48.9765,49.2051,185400.0
2014-02-13 10:00:00,55.98,56.0,55.79,55.97,154600.0,49.2139,49.2315,49.0469,49.2051,154600.0
2014-02-13 10:10:00,55.98,56.07,55.97,56.0,54700.0,49.2139,49.293,49.2051,49.2315,54700.0
2014-02-13 10:20:00,55.99,56.04,55.95,55.99,121300.0,49.2227,49.2667,49.1875,49.2227,121300.0
2014-02-13 10:30:00,55.98,56.02,55.92,56.02,65500.0,49.2139,49.2491,49.1612,49.2491,65500.0
2014-02-13 10:40:00,56.01,56.02,55.95,55.97,52700.0,49.2403,49.2491,49.1875,49.2051,52700.0
2014-02-13 10:50:00,55.98,56.04,55.98,56.04,89000.0,49.2139,49.2667,49.2139,49.2667,89000.0
2014-02-13 11:00:00,56.04,56.16,56.04,56.15,50600.0,49.2667,49.3722,49.2667,49.3634,50600.0
2014-02-13 11:10:00,56.15,56.27,56.13,56.2,70400.0,49.3634,49.4689,49.3458,49.4073,70400.0
2014-02-13 11:20:00,56.2,56.31,56.18,56.31,65500.0,49.4073,49.504,49.3897,49.504,65500.0
2014-02-13 11:30:00,56.31,56.38,56.28,56.29,73000.0,49.504,49.5656,49.4776,49.4864,73000.0
2014-02-13 11:40:00,56.29,56.34,56.23,56.34,33700.0,49.4864,49.5304,49.4337,49.5304,33700.0
2014-02-13 11:50:00,56.35,56.36,56.19,56.22,35100.0,49.5392,49.548,49.3985,49.4249,35100.0
2014-02-13 12:00:00,56.21,56.27,56.08,56.11,43400.0,49.4161,49.4689,49.3018,49.3282,43400.0
2014-02-13 12:10:00,56.11,56.22,56.08,56.09,40400.0,49.3282,49.4249,49.3018,49.3106,40400.0
2014-02-13 12:20:00,56.09,56.11,56.01,56.04,66100.0,49.3106,49.3282,49.2403,49.2667,66100.0
2014-02-13 12:30:00,56.04,56.18,56.0,56.06,121200.0,49.2667,49.3897,49.2315,49.2842,121200.0
2014-02-13 12:40:00,56.06,56.36,56.06,56.36,44700.0,49.2842,49.548,49.2842,49.548,44700.0
2014-02-13 12:50:00,56.35,56.41,56.29,56.36,78400.0,49.5392,49.5919,49.4864,49.548,78400.0
2014-02-13 13:00:00,56.36,56.36,56.22,56.25,84000.0,49.548,49.548,49.4249,49.4513,84000.0
2014-02-13 13:10:00,56.25,56.28,56.22,56.25,70900.0,49.4513,49.4776,49.4249,49.4513,70900.0
2014-02-13 13:20:00,56.25,56.28,56.19,56.28,21400.0,49.4513,49.4776,49.3985,49.4776,21400.0
2014-02-13 13:30:00,56.27,56.27,56.23,56.24,41700.0,49.4689,49.4689,49.4337,49.4425,41700.0
2014-02-13 13:40:00,56.25,56.26,56.19,56.22,49400.0,49.4513,49.4601,49.3985,49.4249,49400.0
2014-02-13 13:50:00,56.22,56.22,56.19,56.21,28600.0,49.4249,49.4249,49.3985,49.4161,28600.0
2014-02-13 14:00:00,56.21,56.23,56.17,56.19,68500.0,49.4161,49.4337,49.3809,49.3985,68500.0
2014-02-13 14:10:00,56.19,56.22,56.17,56.18,40600.0,49.3985,49.4249,49.3809,49.3897,40600.0
2014-02-13 14:20:00,56.18,56.21,56.14,56.14,42100.0,49.3897,49.4161,49.3546,49.3546,42100.0
2014-02-13 14:30:00,56.14,56.15,56.05,56.05,49300.0,49.3546,49.3634,49.2754,49.2754,49300.0
2014-02-13 14:40:00,56.05,56.06,56.03,56.03,58900.0,49.2754,49.2842,49.2579,49.2579,58900.0
2014-02-13 14:50:00,56.03,56.04,56.03,56.03,75400.0,49.2579,49.2667,49.2579,49.2579,75400.0
2014-02-13 15:00:00,56.04,56.04,55.98,55.98,80600.0,49.2667,49.2667,49.2139,49.2139,80600.0
2014-02-13 15:10:00,55.98,55.98,55.92,55.94,94700.0,49.2139,49.2139,49.1612,49.1787,94700.0
2014-02-13 15:20:00,55.94,56.03,55.9,55.96,108500.0,49.1787,49.2579,49.1436,49.1963,108500.0
2014-02-13 15:30:00,55.97,56.0,55.93,56.0,118800.0,49.2051,49.2315,49.17,49.2315,118800.0
2014-02-13 15:40:00,56.0,56.01,55.94,55.97,228100.0,49.2315,49.2403,49.1787,49.2051,228100.0
2014-02-13 15:50:00,55.97,55.99,55.84,55.89,285300.0,49.2051,49.2227,49.0908,49.1348,285300.0
2014-02-14 09:30:00,56.11,56.46,56.05,56.27,200900.0,49.3282,49.6359,49.2754,49.4689,200900.0
2014-02-14 09:40:00,56.28,56.44,56.24,56.43,59400.0,49.4776,49.6183,49.4425,49.6095,59400.0
2014-02-14 09:50:00,56.44,56.58,56.05,56.48,189200.0,49.6183,49.7414,49.2754,49.6535,189200.0
2014-02-14 10:00:00,56.49,56.5,56.35,56.4,75000.0,49.6623,49.6711,49.5392,49.5831,75000.0
2014-02-14 10:10:00,56.41,56.52,56.35,56.52,61700.0,49.5919,49.6886,49.5392,49.6886,61700.0
2014-02-14 10:20:00,56.52,56.65,56.51,56.51,79400.0,49.6886,49.8029,49.6799,49.6799,79400.0
2014-02-14 10:30:00,56.52,56.55,56.44,56.5,36100.0,49.6886,49.715,49.6183,49.6711,36100.0
2014-02-14 10:40:00,56.5,56.6,56.5,56.55,58300.0,49.6711,49.759,49.6711,49.715,58300.0
2014-02-14 10:50:00,56.55,56.6,56.54,56.56,40700.0,49.715,49.759,49.7062,49.7238,40700.0
2014-02-14 11:00:00,56.56,56.61,56.55,56.55,38000.0,49.7238,49.7678,49.715,49.715,38000.0
2014-02-14 11:10:00,56.55,56.56,56.52,56.54,66900.0,49.715,49.7238,49.6886,49.7062,66900.0
2014-02-14 11:20:00,56.55,56.63,56.54,56.63,67800.0,49.715,49.7853,49.7062,49.7853,67800.0
2014-02-14 11:30:00,56.63,56.71,56.62,56.71,59400.0,49.7853,49.8557,49.7766,49.8557,59400.0
2014-02-14 11:40:00,56.72,56.79,56.69,56.78,84400.0,49.8645,49.926,49.8381,49.9172,84400.0
2014-02-14 11:50:00,56.77,56.81,56.76,56.76,55600.0,49.9084,49.9436,49.8996,49.8996,55600.0
2014-02-14 12:00:00,56.75,56.81,56.74,56.8,36100.0,49.8908,49.9436,49.8821,49.9348,36100.0
2014-02-14 12:10:00,56.81,57.01,56.81,56.9,90800.0,49.9436,50.1194,49.9436,50.0227,90800.0
2014-02-14 12:20:00,56.9,56.93,56.84,56.85,66200.0,50.0227,50.0491,49.97,49.9788,66200.0
2014-02-14 12:30:00,56.85,56.85,56.76,56.82,32700.0,49.9788,49.9788,49.8996,49.9524,32700.0
2014-02-14 12:40:00,56.81,56.84,56.8,56.84,29500.0,49.9436,49.97,49.9348,49.97,29500.0
2014-02-14 12:50:00,56.83,56.94,56.83,56.86,71800.0,49.9612,50.0579,49.9612,49.9875,71800.0
2014-02-14 13:00:00,56.87,56.93,56.85,56.93,38200.0,49.9963,50.0491,49.9788,50.0491,38200.0
2014-02-14 13:10:00,56.92,57.1,56.91,57.1,139500.0,50.0403,50.1985,50.0315,50.1985,139500.0
2014-02-14 13:20:00,57.09,57.18,57.07,57.15,59000.0,50.1897,50.2689,50.1722,50.2425,59000.0
2014-02-14 13:30:00,57.15,57.18,57.13,57.16,118300.0,50.2425,50.2689,50.2249,50.2513,118300.0
2014-02-14 13:40:00,57.16,57.17,57.09,57.13,62700.0,50.2513,50.2601,50.1897,50.2249,62700.0
2014-02-14 13:50:00,57.13,57.17,57.13,57.16,37300.0,50.2249,50.2601,50.2249,50.2513,37300.0
2014-02-14 14:00:00,57.17,57.27,57.13,57.27,105200.0,50.2601,50.348,50.2249,50.348,105200.0
2014-02-14 14:10:00,57.27,57.28,57.25,57.28,58100.0,50.348,50.3568,50.3304,50.3568,58100.0
2014-02-14 14:20:00,57.27,57.42,57.27,57.33,147900.0,50.348,50.4799,50.348,50.4007,147900.0
2014-02-14 14:30:00,57.33,57.35,57.26,57.3,49700.0,50.4007,50.4183,50.3392,50.3744,49700.0
2014-02-14 14:40:00,57.3,57.35,57.29,57.34,44500.0,50.3744,50.4183,50.3656,50.4095,44500.0
2014-02-14 14:50:00,57.33,57.41,57.33,57.36,132100.0,50.4007,50.4711,50.4007,50.4271,132100.0
2014-02-14 15:00:00,57.36,57.41,57.35,57.37,50700.0,50.4271,50.4711,50.4183,50.4359,50700.0
2014-02-14 15:10:00,57.37,57.42,57.36,57.36,68200.0,50.4359,50.4799,50.4271,50.4271,68200.0
2014-02-14 15:20:00,57.37,57.39,57.35,57.39,83200.0,50.4359,50.4535,50.4183,50.4535,83200.0
2014-02-14 15:30:00,57.39,57.41,57.31,57.31,93300.0,50.4535,50.4711,50.3832,50.3832,93300.0
2014-02-14 15:40:00,57.3,57.31,57.25,57.28,151700.0,50.3744,50.3832,50.3304,50.3568,151700.0
2014-02-14 15:50:00,57.28,57.28,57.25,57.25,310900.0,50.3568,50.3568,50.3304,50.3304,310900.0
2014-02-18 09:30:00,57.5,58.04,57.5,57.99,163900.0,50.5502,51.0249,50.5502,50.981,163900.0
2014-02-18 09:40:00,57.99,58.45,57.83,58.16,256900.0,50.981,51.3854,50.8403,51.1304,256900.0
2014-02-18 09:50:00,58.18,58.23,57.98,58.2,116500.0,51.148,51.192,50.9722,51.1656,116500.0
2014-02-18 10:00:00,58.21,58.23,57.8,57.88,118500.0,51.1744,51.192,50.8139,50.8843,118500.0
2014-02-18 10:10:00,57.87,58.14,57.76,57.9,138200.0,50.8755,51.1128,50.7788,50.9018,138200.0
2014-02-18 10:20:00,57.89,58.25,57.86,58.25,141200.0,50.8931,51.2095,50.8667,51.2095,141200.0
2014-02-18 10:30:00,58.24,58.25,58.03,58.2,118500.0,51.2008,51.2095,51.0161,51.1656,118500.0
2014-02-18 10:40:00,58.2,58.2,58.04,58.1,71000.0,51.1656,51.1656,51.0249,51.0777,71000.0
2014-02-18 10:50:00,58.1,58.15,57.99,58.02,43100.0,51.0777,51.1216,50.981,51.0073,43100.0
2014-02-18 11:00:00,58.01,58.05,57.93,57.96,47000.0,50.9986,51.0337,50.9282,50.9546,47000.0
2014-02-18 11:10:00,57.97,58.08,57.96,58.07,53500.0,50.9634,51.0601,50.9546,51.0513,53500.0
2014-02-18 11:20:00,58.07,58.07,58.01,58.05,37200.0,51.0513,51.0513,50.9986,51.0337,37200.0
2014-02-18 11:30:00,58.05,58.12,58.01,58.06,37200.0,51.0337,51.0953,50.9986,51.0425,37200.0
2014-02-18 11:40:00,58.06,58.14,58.03,58.1,79300.0,51.0425,51.1128,51.0161,51.0777,79300.0
2014-02-18 11:50:00,58.09,58.2,58.03,58.17,70900.0,51.0689,51.1656,51.0161,51.1392,70900.0
2014-02-18 12:00:00,58.15,58.16,58.05,58.08,45900.0,51.1216,51.1304,51.0337,51.0601,45900.0
2014-02-18 12:10:00,58.08,58.09,58.0,58.01,68400.0,51.0601,51.0689,50.9898,50.9986,68400.0
2014-02-18 12:20:00,58.01,58.15,58.01,58.12,98700.0,50.9986,51.1216,50.9986,51.0953,98700.0
2014-02-18 12:30:00,58.12,58.14,58.02,58.04,81100.0,51.0953,51.1128,51.0073,51.0249,81100.0
2014-02-18 12:40:00,58.03,58.07,58.01,58.05,27600.0,51.0161,51.0513,50.9986,51.0337,27600.0
2014-02-18 12:50:00,58.05,58.05,58.01,58.04,28900.0,51.0337,51.0337,50.9986,51.0249,28900.0
2014-02-18 13:00:00,58.04,58.07,58.02,58.03,23700.0,51.0249,51.0513,51.0073,51.0161,23700.0
2014-02-18 13:10:00,58.02,58.06,58.01,58.01,28000.0,51.0073,51.0425,50.9986,50.9986,28000.0
2014-02-18 13:20:00,58.01,58.02,57.96,57.98,38400.0,50.9986,51.0073,50.9546,50.9722,38400.0
2014-02-18 13:30:00,57.98,58.0,57.98,57.99,30700.0,50.9722,50.9898,50.9722,50.981,30700.0
2014-02-18 13:40:00,57.99,58.05,57.99,58.04,31500.0,50.981,51.0337,50.981,51.0249,31500.0
2014-02-18 13:50:00,58.05,58.05,58.0,58.04,30300.0,51.0337,51.0337,50.9898,51.0249,30300.0
2014-02-18 14:00:00,58.04,58.09,58.04,58.04,41100.0,51.0249,51.0689,51.0249,51.0249,41100.0
2014-02-18 14:10:00,58.04,58.07,58.02,58.07,39300.0,51.0249,51.0513,51.0073,51.0513,39300.0
2014-02-18 14:20:00,58.07,58.14,58.07,58.1,55500.0,51.0513,51.1128,51.0513,51.0777,55500.0
2014-02-18 14:30:00,58.1,58.17,58.1,58.16,51400.0,51.0777,51.1392,51.0777,51.1304,51400.0
2014-02-18 14:40:00,58.16,58.2,58.16,58.19,40600.0,51.1304,51.1656,51.1304,51.1568,40600.0
2014-02-18 14:50:00,58.2,58.24,58.19,58.21,64500.0,51.1656,51.2008,51.1568,51.1744,64500.0
2014-02-18 15:00:00,58.21,58.22,58.14,58.19,67400.0,51.1744,51.1832,51.1128,51.1568,67400.0
2014-02-18 15:10:00,58.19,58.2,58.17,58.18,63200.0,51.1568,51.1656,51.1392,51.148,63200.0
2014-02-18 15:20:00,58.18,58.21,58.18,58.21,50000.0,51.148,51.1744,51.148,51.1744,50000.0
2014-02-18 15:30:00,58.2,58.23,58.2,58.23,109300.0,51.1656,51.192,51.1656,51.192,109300.0
2014-02-18 15:40:00,58.22,58.23,58.08,58.11,197100.0,51.1832,51.192,51.0601,51.0865,197100.0
2014-02-18 15:50:00,58.12,58.13,57.99,58.02,239300.0,51.0953,51.104,50.981,51.0073,239300.0
2014-02-19 09:30:00,57.27,57.58,56.82,57.18,300900.0,50.348,50.6205,49.9524,50.2689,300900.0
2014-02-19 09:40:00,57.18,57.26,56.87,56.88,190700.0,50.2689,50.3392,49.9963,50.0051,190700.0
2014-02-19 09:50:00,56.88,57.14,56.85,57.14,160500.0,50.0051,50.2337,49.9788,50.2337,160500.0
2014-02-19 10:00:00,57.13,57.36,57.09,57.3,132800.0,50.2249,50.4271,50.1897,50.3744,132800.0
2014-02-19 10:10:00,57.3,57.54,57.29,57.47,98400.0,50.3744,50.5854,50.3656,50.5238,98400.0
2014-02-19 10:20:00,57.48,57.5,57.38,57.48,74300.0,50.5326,50.5502,50.4447,50.5326,74300.0
2014-02-19 10:30:00,57.47,57.57,57.45,57.47,102800.0,50.5238,50.6117,50.5062,50.5238,102800.0
2014-02-19 10:40:00,57.47,57.5,57.37,57.43,68100.0,50.5238,50.5502,50.4359,50.4887,68100.0
2014-02-19 10:50:00,57.42,57.49,57.4,57.47,52900.0,50.4799,50.5414,50.4623,50.5238,52900.0
2014-02-19 11:00:00,57.46,57.5,57.38,57.42,129800.0,50.515,50.5502,50.4447,50.4799,129800.0
2014-02-19 11:10:00,57.42,57.53,57.42,57.5,82600.0,50.4799,50.5766,50.4799,50.5502,82600.0
2014-02-19 11:20:00,57.5,57.51,57.46,57.5,56000.0,50.5502,50.559,50.515,50.5502,56000.0
2014-02-19 11:30:00,57.5,57.63,57.49,57.51,75100.0,50.5502,50.6645,50.5414,50.559,75100.0
2014-02-19 11:40:00,57.51,57.67,57.49,57.63,73800.0,50.559,50.6996,50.5414,50.6645,73800.0
2014-02-19 11:50:00,57.63,57.65,57.5,57.51,60900.0,50.6645,50.6821,50.5502,50.559,60900.0
2014-02-19 12:00:00,57.5,57.62,57.46,57.56,59000.0,50.5502,50.6557,50.515,50.6029,59000.0
2014-02-19 12:10:00,57.56,57.64,57.53,57.53,42200.0,50.6029,50.6733,50.5766,50.5766,42200.0
2014-02-19 12:20:00,57.52,57.56,57.44,57.56,41700.0,50.5678,50.6029,50.4974,50.6029,41700.0
2014-02-19 12:30:00,57.57,57.69,57.55,57.68,35200.0,50.6117,50.7172,50.5941,50.7084,35200.0
2014-02-19 12:40:00,57.68,57.74,57.65,57.7,96300.0,50.7084,50.7612,50.6821,50.726,96300.0
2014-02-19 12:50:00,57.7,57.71,57.65,57.7,47900.0,50.726,50.7348,50.6821,50.726,47900.0
2014-02-19 13:00:00,57.7,57.72,57.65,57.71,53300.0,50.726,50.7436,50.6821,50.7348,53300.0
2014-02-19 13:10:00,57.73,57.82,57.72,57.79,49100.0,50.7524,50.8315,50.7436,50.8051,49100.0
2014-02-19 13:20:00,57.8,57.87,57.8,57.83,38700.0,50.8139,50.8755,50.8139,50.8403,38700.0
2014-02-19 13:30:00,57.82,57.83,57.74,57.75,48600.0,50.8315,50.8403,50.7612,50.77,48600.0
2014-02-19 13:40:00,57.74,57.77,57.71,57.76,49000.0,50.7612,50.7876,50.7348,50.7788,49000.0
2014-02-19 13:50:00,57.76,57.83,57.66,57.67,35900.0,50.7788,50.8403,50.6909,50.6996,35900.0
2014-02-19 14:00:00,57.66,57.75,57.62,57.74,67600.0,50.6909,50.77,50.6557,50.7612,67600.0
2014-02-19 14:10:00,57.74,57.74,57.61,57.66,39100.0,50.7612,50.7612,50.6469,50.6909,39100.0
2014-02-19 14:20:00,57.65,57.66,57.53,57.66,50000.0,50.6821,50.6909,50.5766,50.6909,50000.0
2014-02-19 14:30:00,57.67,57.68,57.56,57.6,49200.0,50.6996,50.7084,50.6029,50.6381,49200.0
2014-02-19 14:40:00,57.6,57.63,57.55,57.63,59100.0,50.6381,50.6645,50.5941,50.6645,59100.0
2014-02-19 14:50:00,57.61,57.67,57.56,57.63,56400.0,50.6469,50.6996,50.6029,50.6645,56400.0
2014-02-19 15:00:00,57.64,57.68,57.61,57.64,86400.0,50.6733,50.7084,50.6469,50.6733,86400.0
2014-02-19 15:10:00,57.64,57.64,57.46,57.47,136500.0,50.6733,50.6733,50.515,50.5238,136500.0
2014-02-19 15:20:00,57.46,57.56,57.46,57.52,88500.0,50.515,50.6029,50.515,50.5678,88500.0
2014-02-19 15:30:00,57.53,57.55,57.44,57.48,131300.0,50.5766,50.5941,50.4974,50.5326,131300.0
2014-02-19 15:40:00,57.49,57.51,57.41,57.45,185700.0,50.5414,50.559,50.4711,50.5062,185700.0
2014-02-19 15:50:00,57.44,57.47,57.37,57.44,203000.0,50.4974,50.5238,50.4359,50.4974,203000.0
2014-02-20 09:30:00,57.15,57.24,56.81,57.02,177700.0,50.2425,50.3216,49.9436,50.1282,177700.0
2014-02-20 09:40:00,57.02,57.1,56.9,56.91,147200.0,50.1282,50.1985,50.0227,50.0315,147200.0
2014-02-20 09:50:00,56.9,57.08,56.9,57.05,127900.0,50.0227,50.181,50.0227,50.1546,127900.0
2014-02-20 10:00:00,57.01,57.05,56.77,56.77,117000.0,50.1194,50.1546,49.9084,49.9084,117000.0
2014-02-20 10:10:00,56.8,57.09,56.74,57.04,92700.0,49.9348,50.1897,49.8821,50.1458,92700.0
2014-02-20 10:20:00,57.05,57.15,57.05,57.09,125900.0,50.1546,50.2425,50.1546,50.1897,125900.0
2014-02-20 10:30:00,57.1,57.43,57.09,57.4,112300.0,50.1985,50.4887,50.1897,50.4623,112300.0
2014-02-20 10:40:00,57.4,57.44,57.27,57.27,64000.0,50.4623,50.4974,50.348,50.348,64000.0
2014-02-20 10:50:00,57.28,57.49,57.21,57.49,43600.0,50.3568,50.5414,50.2952,50.5414,43600.0
2014-02-20 11:00:00,57.49,57.59,57.45,57.59,110100.0,50.5414,50.6293,50.5062,50.6293,110100.0
2014-02-20 11:10:00,57.59,57.64,57.51,57.62,109300.0,50.6293,50.6733,50.559,50.6557,109300.0
2014-02-20 11:20:00,57.62,57.71,57.61,57.67,89100.0,50.6557,50.7348,50.6469,50.6996,89100.0
2014-02-20 11:30:00,57.67,57.69,57.49,57.51,84300.0,50.6996,50.7172,50.5414,50.559,84300.0
2014-02-20 11:40:00,57.51,57.54,57.47,57.53,45000.0,50.559,50.5854,50.5238,50.5766,45000.0
2014-02-20 11:50:00,57.53,57.53,57.29,57.31,70300.0,50.5766,50.5766,50.3656,50.3832,70300.0
2014-02-20 12:00:00,57.31,57.5,57.3,57.5,68700.0,50.3832,50.5502,50.3744,50.5502,68700.0
2014-02-20 12:10:00,57.5,57.5,57.41,57.46,49100.0,50.5502,50.5502,50.4711,50.515,49100.0
2014-02-20 12:20:00,57.45,57.49,57.3,57.34,38700.0,50.5062,50.5414,50.3744,50.4095,38700.0
2014-02-20 12:30:00,57.35,57.38,57.25,57.26,27500.0,50.4183,50.4447,50.3304,50.3392,27500.0
2014-02-20 12:40:00,57.26,57.37,57.26,57.34,32800.0,50.3392,50.4359,50.3392,50.4095,32800.0
2014-02-20 12:50:00,57.36,57.37,57.27,57.27,35200.0,50.4271,50.4359,50.348,50.348,35200.0
2014-02-20 13:00:00,57.27,57.31,57.25,57.27,75100.0,50.348,50.3832,50.3304,50.348,75100.0
2014-02-20 13:10:00,57.28,57.48,57.25,57.43,112800.0,50.3568,50.5326,50.3304,50.4887,112800.0
2014-02-20 13:20:00,57.44,57.5,57.4,57.43,42600.0,50.4974,50.5502,50.4623,50.4887,42600.0
2014-02-20 13:30:00,57.43,57.51,57.41,57.44,43000.0,50.4887,50.559,50.4711,50.4974,43000.0
2014-02-20 13:40:00,57.44,57.46,57.34,57.35,27300.0,50.4974,50.515,50.4095,50.4183,27300.0
2014-02-20 13:50:00,57.34,57.39,57.33,57.34,36400.0,50.4095,50.4535,50.4007,50.4095,36400.0
2014-02-20 14:00:00,57.33,57.34,57.26,57.28,51500.0,50.4007,50.4095,50.3392,50.3568,51500.0
2014-02-20 14:10:00,57.29,57.38,57.28,57.37,53000.0,50.3656,50.4447,50.3568,50.4359,53000.0
2014-02-20 14:20:00,57.37,57.38,57.26,57.27,56200.0,50.4359,50.4447,50.3392,50.348,56200.0
2014-02-20 14:30:00,57.27,57.28,57.21,57.22,82100.0,50.348,50.3568,50.2952,50.304,82100.0
2014-02-20 14:40:00,57.21,57.26,57.21,57.25,52400.0,50.2952,50.3392,50.2952,50.3304,52400.0
2014-02-20 14:50:00,57.26,57.26,57.2,57.21,69700.0,50.3392,50.3392,50.2865,50.2952,69700.0
2014-02-20 15:00:00,57.21,57.23,57.2,57.2,45200.0,50.2952,50.3128,50.2865,50.2865,45200.0
2014-02-20 15:10:00,57.21,57.37,57.18,57.28,162700.0,50.2952,50.4359,50.2689,50.3568,162700.0
2014-02-20 15:20:00,57.29,57.31,57.15,57.18,100700.0,50.3656,50.3832,50.2425,50.2689,100700.0
2014-02-20 15:30:00,57.18,57.19,57.08,57.11,235300.0,50.2689,50.2777,50.181,50.2073,235300.0
2014-02-20 15:40:00,57.11,57.17,57.1,57.17,222700.0,50.2073,50.2601,50.1985,50.2601,222700.0
2014-02-20 15:50:00,57.17,57.17,57.06,57.1,255700.0,50.2601,50.2601,50.1634,50.1985,255700.0
2014-02-21 09:30:00,57.34,57.59,57.26,57.48,195500.0,50.4095,50.6293,50.3392,50.5326,195500.0
2014-02-21 09:40:00,57.5,57.66,57.47,57.61,74800.0,50.5502,50.6909,50.5238,50.6469,74800.0
2014-02-21 09:50:00,57.61,57.71,57.59,57.63,43600.0,50.6469,50.7348,50.6293,50.6645,43600.0
2014-02-21 10:00:00,57.63,57.78,57.62,57.69,83400.0,50.6645,50.7964,50.6557,50.7172,83400.0
2014-02-21 10:10:00,57.69,57.7,57.55,57.62,96200.0,50.7172,50.726,50.5941,50.6557,96200.0
2014-02-21 10:20:00,57.62,57.62,57.42,57.43,80800.0,50.6557,50.6557,50.4799,50.4887,80800.0
2014-02-21 10:30:00,57.43,57.48,57.39,57.48,49600.0,50.4887,50.5326,50.4535,50.5326,49600.0
2014-02-21 10:40:00,57.48,57.5,57.37,57.42,84500.0,50.5326,50.5502,50.4359,50.4799,84500.0
2014-02-21 10:50:00,57.42,57.42,57.37,57.38,33400.0,50.4799,50.4799,50.4359,50.4447,33400.0
2014-02-21 11:00:00,57.39,57.4,57.36,57.36,37800.0,50.4535,50.4623,50.4271,50.4271,37800.0
2014-02-21 11:10:00,57.37,57.4,57.33,57.36,45400.0,50.4359,50.4623,50.4007,50.4271,45400.0
2014-02-21 11:20:00,57.36,57.44,57.32,57.44,51200.0,50.4271,50.4974,50.3919,50.4974,51200.0
2014-02-21 11:30:00,57.44,57.45,57.36,57.39,57800.0,50.4974,50.5062,50.4271,50.4535,57800.0
2014-02-21 11:40:00,57.4,57.41,57.28,57.29,124300.0,50.4623,50.4711,50.3568,50.3656,124300.0
2014-02-21 11:50:00,57.3,57.45,57.3,57.42,58300.0,50.3744,50.5062,50.3744,50.4799,58300.0
2014-02-21 12:00:00,57.43,57.49,57.42,57.43,42500.0,50.4887,50.5414,50.4799,50.4887,42500.0
2014-02-21 12:10:00,57.43,57.43,57.35,57.38,50700.0,50.4887,50.4887,50.4183,50.4447,50700.0
2014-02-21 12:20:00,57.38,57.44,57.28,57.44,141900.0,50.4447,50.4974,50.3568,50.4974,141900.0
2014-02-21 12:30:00,57.44,57.51,57.41,57.5,32400.0,50.4974,50.559,50.4711,50.5502,32400.0
2014-02-21 12:40:00,57.5,57.53,57.41,57.43,28900.0,50.5502,50.5766,50.4711,50.4887,28900.0
2014-02-21 12:50:00,57.43,57.45,57.36,57.42,26500.0,50.4887,50.5062,50.4271,50.4799,26500.0
2014-02-21 13:00:00,57.42,57.42,57.36,57.41,33100.0,50.4799,50.4799,50.4271,50.4711,33100.0
2014-02-21 13:10:00,57.41,57.47,57.41,57.46,35000.0,50.4711,50.5238,50.4711,50.515,35000.0
2014-02-21 13:20:00,57.46,57.49,57.43,57.44,34700.0,50.515,50.5414,50.4887,50.4974,34700.0
2014-02-21 13:30:00,57.43,57.51,57.43,57.45,92100.0,50.4887,50.559,50.4887,50.5062,92100.0
2014-02-21 13:40:00,57.47,57.48,57.39,57.39,22300.0,50.5238,50.5326,50.4535,50.4535,22300.0
2014-02-21 13:50:00,57.4,57.44,57.39,57.42,26900.0,50.4623,50.4974,50.4535,50.4799,26900.0
2014-02-21 14:00:00,57.42,57.42,57.37,57.38,28800.0,50.4799,50.4799,50.4359,50.4447,28800.0
2014-02-21 14:10:00,57.38,57.39,57.32,57.32,34100.0,50.4447,50.4535,50.3919,50.3919,34100.0
2014-02-21 14:20:00,57.33,57.37,57.32,57.34,23800.0,50.4007,50.4359,50.3919,50.4095,23800.0
2014-02-21 14:30:00,57.33,57.36,57.29,57.33,33300.0,50.4007,50.4271,50.3656,50.4007,33300.0
2014-02-21 14:40:00,57.33,57.39,57.33,57.37,34100.0,50.4007,50.4535,50.4007,50.4359,34100.0
2014-02-21 14:50:00,57.38,57.47,57.38,57.44,25300.0,50.4447,50.5238,50.4447,50.4974,25300.0
2014-02-21 15:00:00,57.44,57.48,57.41,57.47,32300.0,50.4974,50.5326,50.4711,50.5238,32300.0
2014-02-21 15:10:00,57.48,57.5,57.46,57.49,28000.0,50.5326,50.5502,50.515,50.5414,28000.0
2014-02-21 15:20:00,57.48,57.55,57.46,57.54,49500.0,50.5326,50.5941,50.515,50.5854,49500.0
2014-02-21 15:30:00,57.55,57.56,57.45,57.46,50800.0,50.5941,50.6029,50.5062,50.515,50800.0
2014-02-21 15:40:00,57.46,57.5,57.45,57.48,70800.0,50.515,50.5502,50.5062,50.5326,70800.0
2014-02-21 15:50:00,57.47,57.5,57.41,57.46,163700.0,50.5238,50.5502,50.4711,50.515,163700.0
2014-02-24 09:30:00,57.55,57.88,57.47,57.76,61800.0,50.5941,50.8843,50.5238,50.7788,61800.0
2014-02-24 09:40:00,57.75,58.0,57.74,57.99,68900.0,50.77,50.9898,50.7612,50.981,68900.0
2014-02-24 09:50:00,58.0,58.23,58.0,58.21,118200.0,50.9898,51.192,50.9898,51.1744,118200.0
2014-02-24 10:00:00,58.23,58.28,58.03,58.1,159700.0,51.192,51.2359,51.0161,51.0777,159700.0
2014-02-24 10:10:00,58.07,58.16,58.03,58.03,111900.0,51.0513,51.1304,51.0161,51.0161,111900.0
2014-02-24 10:20:00,58.02,58.03,57.98,58.01,96900.0,51.0073,51.0161,50.9722,50.9986,96900.0
2014-02-24 10:30:00,58.0,58.01,57.92,57.95,84200.0,50.9898,50.9986,50.9194,50.9458,84200.0
2014-02-24 10:40:00,57.95,58.08,57.94,58.03,79100.0,50.9458,51.0601,50.937,51.0161,79100.0
2014-02-24 10:50:00,58.03,58.3,57.99,58.24,96900.0,51.0161,51.2535,50.981,51.2008,96900.0
2014-02-24 11:00:00,58.24,58.39,58.2,58.35,94300.0,51.2008,51.3326,51.1656,51.2975,94300.0
2014-02-24 11:10:00,58.35,58.38,58.33,58.34,32600.0,51.2975,51.3238,51.2799,51.2887,32600.0
2014-02-24 11:20:00,58.34,58.38,58.33,58.36,48400.0,51.2887,51.3238,51.2799,51.3062,48400.0
2014-02-24 11:30:00,58.37,58.48,58.35,58.46,81300.0,51.315,51.4117,51.2975,51.3942,81300.0
2014-02-24 11:40:00,58.46,58.55,58.45,58.52,88800.0,51.3942,51.4733,51.3854,51.4469,88800.0
2014-02-24 11:50:00,58.51,58.54,58.49,58.5,25500.0,51.4381,51.4645,51.4205,51.4293,25500.0
2014-02-24 12:00:00,58.51,58.6,58.51,58.59,48100.0,51.4381,51.5172,51.4381,51.5084,48100.0
2014-02-24 12:10:00,58.59,58.6,58.51,58.58,39100.0,51.5084,51.5172,51.4381,51.4997,39100.0
2014-02-24 12:20:00,58.58,58.66,58.57,58.66,70600.0,51.4997,51.57,51.4909,51.57,70600.0
2014-02-24 12:30:00,58.65,58.66,58.57,58.6,120300.0,51.5612,51.57,51.4909,51.5172,120300.0
2014-02-24 12:40:00,58.6,58.66,58.53,58.56,88100.0,51.5172,51.57,51.4557,51.4821,88100.0
2014-02-24 12:50:00,58.57,58.58,58.51,58.56,76500.0,51.4909,51.4997,51.4381,51.4821,76500.0
2014-02-24 13:00:00,58.56,58.57,58.48,58.48,30600.0,51.4821,51.4909,51.4117,51.4117,30600.0
2014-02-24 13:10:00,58.48,58.52,58.42,58.43,51300.0,51.4117,51.4469,51.359,51.3678,51300.0
2014-02-24 13:20:00,58.43,58.52,58.43,58.49,45100.0,51.3678,51.4469,51.3678,51.4205,45100.0
2014-02-24 13:30:00,58.48,58.52,58.45,58.48,46400.0,51.4117,51.4469,51.3854,51.4117,46400.0
2014-02-24 13:40:00,58.48,58.5,58.43,58.46,38900.0,51.4117,51.4293,51.3678,51.3942,38900.0
2014-02-24 13:50:00,58.45,58.47,58.43,58.45,14500.0,51.3854,51.403,51.3678,51.3854,14500.0
2014-02-24 14:00:00,58.45,58.45,58.32,58.35,92000.0,51.3854,51.3854,51.2711,51.2975,92000.0
2014-02-24 14:10:00,58.35,58.35,58.29,58.3,36200.0,51.2975,51.2975,51.2447,51.2535,36200.0
2014-02-24 14:20:00,58.3,58.38,58.3,58.37,38300.0,51.2535,51.3238,51.2535,51.315,38300.0
2014-02-24 14:30:00,58.37,58.41,58.33,58.33,48100.0,51.315,51.3502,51.2799,51.2799,48100.0
2014-02-24 14:40:00,58.34,58.38,58.31,58.31,60400.0,51.2887,51.3238,51.2623,51.2623,60400.0
2014-02-24 14:50:00,58.31,58.36,58.28,58.29,72900.0,51.2623,51.3062,51.2359,51.2447,72900.0
2014-02-24 15:00:00,58.29,58.3,58.23,58.25,65400.0,51.2447,51.2535,51.192,51.2095,65400.0
2014-02-24 15:10:00,58.25,58.26,58.2,58.25,63200.0,51.2095,51.2183,51.1656,51.2095,63200.0
2014-02-24 15:20:00,58.24,58.36,58.22,58.23,107100.0,51.2008,51.3062,51.1832,51.192,107100.0
2014-02-24 15:30:00,58.22,58.4,58.16,58.19,91200.0,51.1832,51.3414,51.1304,51.1568,91200.0
2014-02-24 15:40:00,58.2,58.2,58.15,58.18,62500.0,51.1656,51.1656,51.1216,51.148,62500.0
2014-02-24 15:50:00,58.17,58.18,58.01,58.02,141400.0,51.1392,51.148,50.9986,51.0073,141400.0
2014-02-25 09:30:00,57.87,58.36,57.77,58.15,86000.0,50.8755,51.3062,50.7876,51.1216,86000.0
2014-02-25 09:40:00,58.14,58.31,58.1,58.19,88300.0,51.1128,51.2623,51.0777,51.1568,88300.0
2014-02-25 09:50:00,58.19,58.35,58.07,58.09,94700.0,51.1568,51.2975,51.0513,51.0689,94700.0
2014-02-25 10:00:00,58.06,58.22,57.96,58.2,52000.0,51.0425,51.1832,50.9546,51.1656,52000.0
2014-02-25 10:10:00,58.21,58.39,58.21,58.29,57400.0,51.1744,51.3326,51.1744,51.2447,57400.0
2014-02-25 10:20:00,58.29,58.35,58.16,58.18,40300.0,51.2447,51.2975,51.1304,51.148,40300.0
2014-02-25 10:30:00,58.16,58.19,58.05,58.1,34200.0,51.1304,51.1568,51.0337,51.0777,34200.0
2014-02-25 10:40:00,58.1,58.17,58.05,58.17,49600.0,51.0777,51.1392,51.0337,51.1392,49600.0
2014-02-25 10:50:00,58.16,58.22,58.13,58.19,28600.0,51.1304,51.1832,51.104,51.1568,28600.0
2014-02-25 11:00:00,58.19,58.2,58.09,58.12,69300.0,51.1568,51.1656,51.0689,51.0953,69300.0
2014-02-25 11:10:00,58.12,58.29,58.11,58.24,77200.0,51.0953,51.2447,51.0865,51.2008,77200.0
2014-02-25 11:20:00,58.24,58.29,58.2,58.23,83300.0,51.2008,51.2447,51.1656,51.192,83300.0
2014-02-25 11:30:00,58.23,58.33,58.22,58.28,70900.0,51.192,51.2799,51.1832,51.2359,70900.0
2014-02-25 11:40:00,58.28,58.28,58.06,58.08,159400.0,51.2359,51.2359,51.0425,51.0601,159400.0
2014-02-25 11:50:00,58.07,58.12,58.03,58.1,83000.0,51.0513,51.0953,51.0161,51.0777,83000.0
2014-02-25 12:00:00,58.1,58.17,58.1,58.17,31900.0,51.0777,51.1392,51.0777,51.1392,31900.0
2014-02-25 12:10:00,58.16,58.23,58.16,58.19,35800.0,51.1304,51.192,51.1304,51.1568,35800.0
2014-02-25 12:20:00,58.19,58.19,58.1,58.11,33100.0,51.1568,51.1568,51.0777,51.0865,33100.0
2014-02-25 12:30:00,58.11,58.2,58.11,58.17,28900.0,51.0865,51.1656,51.0865,51.1392,28900.0
2014-02-25 12:40:00,58.17,58.18,58.12,58.17,57900.0,51.1392,51.148,51.0953,51.1392,57900.0
2014-02-25 12:50:00,58.16,58.16,58.13,58.13,37800.0,51.1304,51.1304,51.104,51.104,37800.0
2014-02-25 13:00:00,58.14,58.25,58.13,58.23,54200.0,51.1128,51.2095,51.104,51.192,54200.0
2014-02-25 13:10:00,58.22,58.23,58.15,58.15,42000.0,51.1832,51.192,51.1216,51.1216,42000.0
2014-02-25 13:20:00,58.15,58.28,58.13,58.25,34600.0,51.1216,51.2359,51.104,51.2095,34600.0
2014-02-25 13:30:00,58.25,58.3,58.25,58.27,40600.0,51.2095,51.2535,51.2095,51.2271,40600.0
2014-02-25 13:40:00,58.25,58.28,58.12,58.13,169500.0,51.2095,51.2359,51.0953,51.104,169500.0
2014-02-25 13:50:00,58.13,58.13,58.07,58.07,29600.0,51.104,51.104,51.0513,51.0513,29600.0
2014-02-25 14:00:00,58.07,58.19,58.06,58.14,55700.0,51.0513,51.1568,51.0425,51.1128,55700.0
2014-02-25 14:10:00,58.13,58.16,58.11,58.16,43500.0,51.104,51.1304,51.0865,51.1304,43500.0
2014-02-25 14:20:00,58.16,58.16,58.14,58.15,97600.0,51.1304,51.1304,51.1128,51.1216,97600.0
2014-02-25 14:30:00,58.14,58.19,58.13,58.15,53000.0,51.1128,51.1568,51.104,51.1216,53000.0
2014-02-25 14:40:00,58.15,58.17,58.11,58.12,39600.0,51.1216,51.1392,51.0865,51.0953,39600.0
2014-02-25 14:50:00,58.11,58.15,58.11,58.15,60200.0,51.0865,51.1216,51.0865,51.1216,60200.0
2014-02-25 15:00:00,58.15,58.15,58.11,58.12,93100.0,51.1216,51.1216,51.0865,51.0953,93100.0
2014-02-25 15:10:00,58.11,58.11,57.97,57.98,80100.0,51.0865,51.0865,50.9634,50.9722,80100.0
2014-02-25 15:20:00,57.97,57.98,57.87,57.88,105700.0,50.9634,50.9722,50.8755,50.8843,105700.0
2014-02-25 15:30:00,57.88,58.09,57.88,58.05,184900.0,50.8843,51.0689,50.8843,51.0337,184900.0
2014-02-25 15:40:00,58.05,58.05,57.91,57.96,146700.0,51.0337,51.0337,50.9106,50.9546,146700.0
2014-02-25 15:50:00,57.96,58.03,57.85,58.01,260800.0,50.9546,51.0161,50.8579,50.9986,260800.0
2014-02-26 09:30:00,58.05,59.48,57.87,59.42,376600.0,51.0337,52.2909,50.8755,52.2381,376600.0
2014-02-26 09:40:00,59.4,59.85,59.34,59.64,339700.0,52.2205,52.6162,52.1678,52.4315,339700.0
2014-02-26 09:50:00,59.64,59.69,59.28,59.58,127200.0,52.4315,52.4755,52.1151,52.3788,127200.0
2014-02-26 10:00:00,59.58,59.82,59.57,59.71,162200.0,52.3788,52.5898,52.37,52.4931,162200.0
2014-02-26 10:10:00,59.7,59.74,59.55,59.66,58700.0,52.4843,52.5195,52.3524,52.4491,58700.0
2014-02-26 10:20:00,59.67,59.7,59.5,59.51,73600.0,52.4579,52.4843,52.3085,52.3173,73600.0
2014-02-26 10:30:00,59.53,59.54,59.43,59.46,82500.0,52.3348,52.3436,52.2469,52.2733,82500.0
2014-02-26 10:40:00,59.46,59.7,59.41,59.7,163200.0,52.2733,52.4843,52.2293,52.4843,163200.0
2014-02-26 10:50:00,59.71,59.87,59.71,59.77,102200.0,52.4931,52.6337,52.4931,52.5458,102200.0
2014-02-26 11:00:00,59.77,60.16,59.76,60.13,136900.0,52.5458,52.8887,52.537,52.8623,136900.0
2014-02-26 11:10:00,60.12,60.24,60.1,60.12,101700.0,52.8535,52.959,52.8359,52.8535,101700.0
2014-02-26 11:20:00,60.11,60.21,60.07,60.17,69300.0,52.8447,52.9326,52.8096,52.8975,69300.0
2014-02-26 11:30:00,60.17,60.37,60.17,60.37,130600.0,52.8975,53.0733,52.8975,53.0733,130600.0
2014-02-26 11:40:00,60.36,60.46,60.31,60.39,76700.0,53.0645,53.1524,53.0206,53.0909,76700.0
2014-02-26 11:50:00,60.39,60.43,60.3,60.37,307900.0,53.0909,53.1261,53.0118,53.0733,307900.0
2014-02-26 12:00:00,60.37,60.43,60.32,60.36,80200.0,53.0733,53.1261,53.0294,53.0645,80200.0
2014-02-26 12:10:00,60.36,60.41,60.33,60.35,64600.0,53.0645,53.1085,53.0381,53.0557,64600.0
2014-02-26 12:20:00,60.35,60.37,60.29,60.29,63300.0,53.0557,53.0733,53.003,53.003,63300.0
2014-02-26 12:30:00,60.3,60.4,60.25,60.31,75900.0,53.0118,53.0997,52.9678,53.0206,75900.0
2014-02-26 12:40:00,60.32,60.32,60.1,60.1,43700.0,53.0294,53.0294,52.8359,52.8359,43700.0
2014-02-26 12:50:00,60.1,60.1,60.03,60.03,39000.0,52.8359,52.8359,52.7744,52.7744,39000.0
2014-02-26 13:00:00,60.03,60.03,59.9,60.01,48500.0,52.7744,52.7744,52.6601,52.7568,48500.0
2014-02-26 13:10:00,60.0,60.06,59.98,59.99,33600.0,52.748,52.8008,52.7304,52.7392,33600.0
2014-02-26 13:20:00,59.98,60.12,59.98,60.12,37400.0,52.7304,52.8535,52.7304,52.8535,37400.0
2014-02-26 13:30:00,60.12,60.19,60.1,60.11,54500.0,52.8535,52.9151,52.8359,52.8447,54500.0
2014-02-26 13:40:00,60.12,60.17,60.05,60.05,36300.0,52.8535,52.8975,52.792,52.792,36300.0
2014-02-26 13:50:00,60.05,60.07,59.85,59.86,50500.0,52.792,52.8096,52.6162,52.6249,50500.0
2014-02-26 14:00:00,59.87,59.93,59.8,59.8,52500.0,52.6337,52.6865,52.5722,52.5722,52500.0
2014-02-26 14:10:00,59.79,59.86,59.78,59.85,77300.0,52.5634,52.6249,52.5546,52.6162,77300.0
2014-02-26 14:20:00,59.84,59.87,59.83,59.85,94200.0,52.6074,52.6337,52.5986,52.6162,94200.0
2014-02-26 14:30:00,59.85,59.86,59.72,59.73,94000.0,52.6162,52.6249,52.5019,52.5107,94000.0
2014-02-26 14:40:00,59.73,59.88,59.72,59.81,61700.0,52.5107,52.6425,52.5019,52.581,61700.0
2014-02-26 14:50:00,59.8,59.82,59.7,59.71,38400.0,52.5722,52.5898,52.4843,52.4931,38400.0
2014-02-26 15:00:00,59.73,59.77,59.71,59.72,35100.0,52.5107,52.5458,52.4931,52.5019,35100.0
2014-02-26 15:10:00,59.7,59.76,59.63,59.75,131400.0,52.4843,52.537,52.4227,52.5282,131400.0
2014-02-26 15:20:00,59.75,59.78,59.73,59.75,101600.0,52.5282,52.5546,52.5107,52.5282,101600.0
2014-02-26 15:30:00,59.77,59.89,59.75,59.86,124300.0,52.5458,52.6513,52.5282,52.6249,124300.0
2014-02-26 15:40:00,59.85,59.86,59.79,59.8,159700.0,52.6162,52.6249,52.5634,52.5722,159700.0
2014-02-26 15:50:00,59.8,59.98,59.79,59.89,325700.0,52.5722,52.7304,52.5634,52.6513,325700.0
2014-02-27 09:30:00,59.8,60.06,59.75,59.92,67400.0,52.5722,52.8008,52.5282,52.6777,67400.0
2014-02-27 09:40:00,59.94,60.08,59.75,59.75,89100.0,52.6953,52.8184,52.5282,52.5282,89100.0
2014-02-27 09:50:00,59.71,59.79,59.42,59.6,68400.0,52.4931,52.5634,52.2381,52.3964,68400.0
2014-02-27 10:00:00,59.62,59.76,59.45,59.53,164100.0,52.414,52.537,52.2645,52.3348,164100.0
2014-02-27 10:10:00,59.53,59.55,59.46,59.51,46100.0,52.3348,52.3524,52.2733,52.3173,46100.0
2014-02-27 10:20:00,59.52,59.57,59.45,59.45,25200.0,52.326,52.37,52.2645,52.2645,25200.0
2014-02-27 10:30:00,59.45,59.61,59.45,59.54,30600.0,52.2645,52.4052,52.2645,52.3436,30600.0
2014-02-27 10:40:00,59.55,59.64,59.54,59.62,30600.0,52.3524,52.4315,52.3436,52.414,30600.0
2014-02-27 10:50:00,59.63,59.69,59.61,59.67,22000.0,52.4227,52.4755,52.4052,52.4579,22000.0
2014-02-27 11:00:00,59.67,59.8,59.63,59.77,37400.0,52.4579,52.5722,52.4227,52.5458,37400.0
2014-02-27 11:10:00,59.78,59.9,59.77,59.87,33300.0,52.5546,52.6601,52.5458,52.6337,33300.0
2014-02-27 11:20:00,59.87,59.87,59.72,59.81,20700.0,52.6337,52.6337,52.5019,52.581,20700.0
2014-02-27 11:30:00,59.83,59.97,59.74,59.95,58600.0,52.5986,52.7217,52.5195,52.7041,58600.0
2014-02-27 11:40:00,59.94,60.03,59.93,59.96,40600.0,52.6953,52.7744,52.6865,52.7129,40600.0
2014-02-27 11:50:00,59.96,60.17,59.95,60.14,61500.0,52.7129,52.8975,52.7041,52.8711,61500.0
2014-02-27 12:00:00,60.13,60.21,60.03,60.05,34100.0,52.8623,52.9326,52.7744,52.792,34100.0
2014-02-27 12:10:00,60.04,60.12,60.04,60.08,18800.0,52.7832,52.8535,52.7832,52.8184,18800.0
2014-02-27 12:20:00,60.08,60.09,59.98,60.07,17200.0,52.8184,52.8271,52.7304,52.8096,17200.0
2014-02-27 12:30:00,60.05,60.08,59.92,59.95,21200.0,52.792,52.8184,52.6777,52.7041,21200.0
2014-02-27 12:40:00,59.95,59.98,59.86,59.86,17500.0,52.7041,52.7304,52.6249,52.6249,17500.0
2014-02-27 12:50:00,59.85,59.88,59.83,59.86,11900.0,52.6162,52.6425,52.5986,52.6249,11900.0
2014-02-27 13:00:00,59.86,60.07,59.84,60.03,63400.0,52.6249,52.8096,52.6074,52.7744,63400.0
2014-02-27 13:10:00,60.04,60.06,59.95,59.96,27300.0,52.7832,52.8008,52.7041,52.7129,27300.0
2014-02-27 13:20:00,59.95,59.99,59.93,59.98,14100.0,52.7041,52.7392,52.6865,52.7304,14100.0
2014-02-27 13:30:00,59.99,60.07,59.96,60.07,16100.0,52.7392,52.8096,52.7129,52.8096,16100.0
2014-02-27 13:40:00,60.06,60.06,60.0,60.02,21500.0,52.8008,52.8008,52.748,52.7656,21500.0
2014-02-27 13:50:00,60.01,60.01,59.89,59.9,13800.0,52.7568,52.7568,52.6513,52.6601,13800.0
2014-02-27 14:00:00,59.9,59.94,59.88,59.9,19800.0,52.6601,52.6953,52.6425,52.6601,19800.0
2014-02-27 14:10:00,59.9,59.9,59.86,59.86,18100.0,52.6601,52.6601,52.6249,52.6249,18100.0
2014-02-27 14:20:00,59.85,59.86,59.75,59.76,23500.0,52.6162,52.6249,52.5282,52.537,23500.0
2014-02-27 14:30:00,59.76,59.85,59.76,59.83,22000.0,52.537,52.6162,52.537,52.5986,22000.0
2014-02-27 14:40:00,59.82,59.87,59.79,59.82,19800.0,52.5898,52.6337,52.5634,52.5898,19800.0
2014-02-27 14:50:00,59.82,59.91,59.8,59.9,30200.0,52.5898,52.6689,52.5722,52.6601,30200.0
2014-02-27 15:00:00,59.91,59.94,59.87,59.92,92000.0,52.6689,52.6953,52.6337,52.6777,92000.0
2014-02-27 15:10:00,59.92,59.92,59.87,59.89,67600.0,52.6777,52.6777,52.6337,52.6513,67600.0
2014-02-27 15:20:00,59.89,59.92,59.88,59.89,86500.0,52.6513,52.6777,52.6425,52.6513,86500.0
2014-02-27 15:30:00,59.91,59.94,59.88,59.9,111700.0,52.6689,52.6953,52.6425,52.6601,111700.0
2014-02-27 15:40:00,59.9,59.9,59.76,59.8,261900.0,52.6601,52.6601,52.537,52.5722,261900.0
2014-02-27 15:50:00,59.8,59.81,59.74,59.77,328400.0,52.5722,52.581,52.5195,52.5458,328400.0
2014-02-28 09:30:00,59.84,60.07,59.55,60.07,93400.0,52.6074,52.8096,52.3524,52.8096,93400.0
2014-02-28 09:40:00,60.08,60.45,59.98,60.43,101800.0,52.8184,53.1436,52.7304,53.1261,101800.0
2014-02-28 09:50:00,60.41,60.57,60.36,60.5,119700.0,53.1085,53.2491,53.0645,53.1876,119700.0
2014-02-28 10:00:00,60.51,60.64,60.42,60.44,78300.0,53.1964,53.3107,53.1173,53.1348,78300.0
2014-02-28 10:10:00,60.42,60.42,60.29,60.36,110900.0,53.1173,53.1173,53.003,53.0645,110900.0
2014-02-28 10:20:00,60.36,60.51,60.36,60.41,36900.0,53.0645,53.1964,53.0645,53.1085,36900.0
2014-02-28 10:30:00,60.4,60.49,60.07,60.09,106600.0,53.0997,53.1788,52.8096,52.8271,106600.0
2014-02-28 10:40:00,60.09,60.17,60.09,60.11,43300.0,52.8271,52.8975,52.8271,52.8447,43300.0
2014-02-28 10:50:00,60.12,60.15,60.0,60.03,42600.0,52.8535,52.8799,52.748,52.7744,42600.0
2014-02-28 11:00:00,60.04,60.06,59.93,59.98,47800.0,52.7832,52.8008,52.6865,52.7304,47800.0
2014-02-28 11:10:00,59.97,59.98,59.93,59.93,32900.0,52.7217,52.7304,52.6865,52.6865,32900.0
2014-02-28 11:20:00,59.92,60.02,59.89,60.01,37000.0,52.6777,52.7656,52.6513,52.7568,37000.0
2014-02-28 11:30:00,60.02,60.05,59.93,59.95,39000.0,52.7656,52.792,52.6865,52.7041,39000.0
2014-02-28 11:40:00,59.95,59.97,59.9,59.9,21300.0,52.7041,52.7217,52.6601,52.6601,21300.0
2014-02-28 11:50:00,59.91,59.94,59.86,59.87,26500.0,52.6689,52.6953,52.6249,52.6337,26500.0
2014-02-28 12:00:00,59.87,59.91,59.82,59.85,29000.0,52.6337,52.6689,52.5898,52.6162,29000.0
2014-02-28 12:10:00,59.85,59.88,59.81,59.88,23300.0,52.6162,52.6425,52.581,52.6425,23300.0
2014-02-28 12:20:00,59.89,59.92,59.87,59.87,21200.0,52.6513,52.6777,52.6337,52.6337,21200.0
2014-02-28 12:30:00,59.88,61.18,59.72,59.8,528600.0,52.6425,53.7854,52.5019,52.5722,528600.0
2014-02-28 12:40:00,59.8,59.93,59.77,59.89,75900.0,52.5722,52.6865,52.5458,52.6513,75900.0
2014-02-28 12:50:00,59.89,60.0,59.83,60.0,37700.0,52.6513,52.748,52.5986,52.748,37700.0
2014-02-28 13:00:00,60.0,60.06,60.0,60.03,37500.0,52.748,52.8008,52.748,52.7744,37500.0
2014-02-28 13:10:00,60.03,60.15,60.03,60.13,45200.0,52.7744,52.8799,52.7744,52.8623,45200.0
2014-02-28 13:20:00,60.15,60.16,60.1,60.14,22400.0,52.8799,52.8887,52.8359,52.8711,22400.0
2014-02-28 13:30:00,60.15,60.23,60.13,60.23,18100.0,52.8799,52.9502,52.8623,52.9502,18100.0
2014-02-28 13:40:00,60.22,60.23,60.11,60.11,27100.0,52.9414,52.9502,52.8447,52.8447,27100.0
2014-02-28 13:50:00,60.11,60.12,59.94,59.99,79500.0,52.8447,52.8535,52.6953,52.7392,79500.0
2014-02-28 14:00:00,59.99,60.02,59.95,59.98,28900.0,52.7392,52.7656,52.7041,52.7304,28900.0
2014-02-28 14:10:00,59.98,59.98,59.88,59.92,65100.0,52.7304,52.7304,52.6425,52.6777,65100.0
2014-02-28 14:20:00,59.9,59.92,59.88,59.9,34400.0,52.6601,52.6777,52.6425,52.6601,34400.0
2014-02-28 14:30:00,59.9,59.92,59.81,59.86,37100.0,52.6601,52.6777,52.581,52.6249,37100.0
2014-02-28 14:40:00,59.86,59.87,59.74,59.77,41800.0,52.6249,52.6337,52.5195,52.5458,41800.0
2014-02-28 14:50:00,59.76,59.79,59.66,59.7,31900.0,52.537,52.5634,52.4491,52.4843,31900.0
2014-02-28 15:00:00,59.7,59.7,59.46,59.47,71100.0,52.4843,52.4843,52.2733,52.2821,71100.0
2014-02-28 15:10:00,59.45,59.6,59.33,59.59,95200.0,52.2645,52.3964,52.159,52.3876,95200.0
2014-02-28 15:20:00,59.58,59.69,59.57,59.68,59200.0,52.3788,52.4755,52.37,52.4667,59200.0
2014-02-28 15:30:00,59.68,59.82,59.68,59.78,87100.0,52.4667,52.5898,52.4667,52.5546,87100.0
2014-02-28 15:40:00,59.78,59.91,59.7,59.81,180100.0,52.5546,52.6689,52.4843,52.581,180100.0
2014-02-28 15:50:00,59.82,59.96,59.8,59.91,125400.0,52.5898,52.7129,52.5722,52.6689,125400.0
2014-03-03 09:30:00,59.58,59.9,59.38,59.8,76800.0,52.3788,52.6601,52.203,52.5722,76800.0
2014-03-03 09:40:00,59.8,59.93,59.6,59.62,48500.0,52.5722,52.6865,52.3964,52.414,48500.0
2014-03-03 09:50:00,59.61,59.76,59.44,59.54,72900.0,52.4052,52.537,52.2557,52.3436,72900.0
2014-03-03 10:00:00,59.59,59.7,59.49,59.6,44600.0,52.3876,52.4843,52.2997,52.3964,44600.0
2014-03-03 10:10:00,59.59,59.59,59.31,59.54,44600.0,52.3876,52.3876,52.1414,52.3436,44600.0
2014-03-03 10:20:00,59.53,59.63,59.49,59.61,63000.0,52.3348,52.4227,52.2997,52.4052,63000.0
2014-03-03 10:30:00,59.62,59.77,59.57,59.75,34800.0,52.414,52.5458,52.37,52.5282,34800.0
2014-03-03 10:40:00,59.75,59.86,59.74,59.8,44300.0,52.5282,52.6249,52.5195,52.5722,44300.0
2014-03-03 10:50:00,59.82,59.92,59.77,59.91,33300.0,52.5898,52.6777,52.5458,52.6689,33300.0
2014-03-03 11:00:00,59.91,59.92,59.62,59.66,41500.0,52.6689,52.6777,52.414,52.4491,41500.0
2014-03-03 11:10:00,59.67,59.69,59.59,59.67,31200.0,52.4579,52.4755,52.3876,52.4579,31200.0
2014-03-03 11:20:00,59.66,59.83,59.66,59.77,35500.0,52.4491,52.5986,52.4491,52.5458,35500.0
2014-03-03 11:30:00,59.79,59.8,59.72,59.74,55800.0,52.5634,52.5722,52.5019,52.5195,55800.0
2014-03-03 11:40:00,59.72,60.0,59.72,59.83,94400.0,52.5019,52.748,52.5019,52.5986,94400.0
2014-03-03 11:50:00,59.82,59.84,59.76,59.78,34900.0,52.5898,52.6074,52.537,52.5546,34900.0
2014-03-03 12:00:00,59.78,59.82,59.64,59.66,39200.0,52.5546,52.5898,52.4315,52.4491,39200.0
2014-03-03 12:10:00,59.67,59.84,59.57,59.77,47000.0,52.4579,52.6074,52.37,52.5458,47000.0
2014-03-03 12:20:00,59.77,59.89,59.77,59.83,22300.0,52.5458,52.6513,52.5458,52.5986,22300.0
2014-03-03 12:30:00,59.84,59.88,59.78,59.8,20600.0,52.6074,52.6425,52.5546,52.5722,20600.0
2014-03-03 12:40:00,59.8,59.81,59.73,59.79,17400.0,52.5722,52.581,52.5107,52.5634,17400.0
2014-03-03 12:50:00,59.8,59.91,59.8,59.85,30000.0,52.5722,52.6689,52.5722,52.6162,30000.0
2014-03-03 13:00:00,59.85,59.95,59.84,59.93,21300.0,52.6162,52.7041,52.6074,52.6865,21300.0
2014-03-03 13:10:00,59.93,59.96,59.89,59.94,25000.0,52.6865,52.7129,52.6513,52.6953,25000.0
2014-03-03 13:20:00,59.94,60.05,59.91,59.95,60200.0,52.6953,52.792,52.6689,52.7041,60200.0
2014-03-03 13:30:00,59.95,60.09,59.89,60.07,58900.0,52.7041,52.8271,52.6513,52.8096,58900.0
2014-03-03 13:40:00,60.08,60.1,59.97,60.0,26000.0,52.8184,52.8359,52.7217,52.748,26000.0
2014-03-03 13:50:00,60.0,60.09,59.98,60.05,23100.0,52.748,52.8271,52.7304,52.792,23100.0
2014-03-03 14:00:00,60.06,60.06,59.98,60.02,27000.0,52.8008,52.8008,52.7304,52.7656,27000.0
2014-03-03 14:10:00,60.02,60.13,60.02,60.07,31300.0,52.7656,52.8623,52.7656,52.8096,31300.0
2014-03-03 14:20:00,60.05,60.08,59.96,59.97,28600.0,52.792,52.8184,52.7129,52.7217,28600.0
2014-03-03 14:30:00,59.97,60.02,59.93,59.95,32200.0,52.7217,52.7656,52.6865,52.7041,32200.0
2014-03-03 14:40:00,59.96,60.13,59.92,60.13,29600.0,52.7129,52.8623,52.6777,52.8623,29600.0
2014-03-03 14:50:00,60.13,60.15,60.03,60.05,32000.0,52.8623,52.8799,52.7744,52.792,32000.0
2014-03-03 15:00:00,60.04,60.05,59.95,59.97,34500.0,52.7832,52.792,52.7041,52.7217,34500.0
2014-03-03 15:10:00,59.96,59.96,59.76,59.86,41700.0,52.7129,52.7129,52.537,52.6249,41700.0
2014-03-03 15:20:00,59.86,59.87,59.71,59.78,39200.0,52.6249,52.6337,52.4931,52.5546,39200.0
2014-03-03 15:30:00,59.77,59.82,59.75,59.78,36100.0,52.5458,52.5898,52.5282,52.5546,36100.0
2014-03-03 15:40:00,59.77,59.86,59.72,59.8,80500.0,52.5458,52.6249,52.5019,52.5722,80500.0
2014-03-03 15:50:00,59.8,59.85,59.78,59.84,114500.0,52.5722,52.6162,52.5546,52.6074,114500.0
2014-03-04 09:30:00,60.19,60.6,60.19,60.39,101200.0,52.9151,53.2755,52.9151,53.0909,101200.0
2014-03-04 09:40:00,60.4,60.59,60.31,60.5,148800.0,53.0997,53.2667,53.0206,53.1876,148800.0
2014-03-04 09:50:00,60.5,60.58,60.48,60.5,33700.0,53.1876,53.2579,53.17,53.1876,33700.0
2014-03-04 10:00:00,60.51,60.56,60.37,60.52,81500.0,53.1964,53.2403,53.0733,53.2052,81500.0
2014-03-04 10:10:00,60.54,60.54,60.26,60.39,116600.0,53.2228,53.2228,52.9766,53.0909,116600.0
2014-03-04 10:20:00,60.38,60.48,60.38,60.45,34300.0,53.0821,53.17,53.0821,53.1436,34300.0
2014-03-04 10:30:00,60.45,60.47,60.35,60.42,74100.0,53.1436,53.1612,53.0557,53.1173,74100.0
2014-03-04 10:40:00,60.42,60.56,60.42,60.56,54600.0,53.1173,53.2403,53.1173,53.2403,54600.0
2014-03-04 10:50:00,60.56,60.58,60.54,60.57,35800.0,53.2403,53.2579,53.2228,53.2491,35800.0
2014-03-04 11:00:00,60.58,60.62,60.53,60.53,47800.0,53.2579,53.2931,53.214,53.214,47800.0
2014-03-04 11:10:00,60.54,60.58,60.46,60.47,56600.0,53.2228,53.2579,53.1524,53.1612,56600.0
2014-03-04 11:20:00,60.46,60.47,60.35,60.41,56000.0,53.1524,53.1612,53.0557,53.1085,56000.0
2014-03-04 11:30:00,60.42,60.44,60.31,60.32,68400.0,53.1173,53.1348,53.0206,53.0294,68400.0
2014-03-04 11:40:00,60.31,60.39,60.23,60.35,97700.0,53.0206,53.0909,52.9502,53.0557,97700.0
2014-03-04 11:50:00,60.34,60.39,60.32,60.39,36600.0,53.0469,53.0909,53.0294,53.0909,36600.0
2014-03-04 12:00:00,60.38,60.43,60.27,60.3,209000.0,53.0821,53.1261,52.9854,53.0118,209000.0
2014-03-04 12:10:00,60.3,60.32,60.27,60.29,34500.0,53.0118,53.0294,52.9854,53.003,34500.0
2014-03-04 12:20:00,60.3,60.31,60.11,60.11,113700.0,53.0118,53.0206,52.8447,52.8447,113700.0
2014-03-04 12:30:00,60.11,60.13,59.83,59.9,172700.0,52.8447,52.8623,52.5986,52.6601,172700.0
2014-03-04 12:40:00,59.89,59.91,59.69,59.79,167800.0,52.6513,52.6689,52.4755,52.5634,167800.0
2014-03-04 12:50:00,59.79,59.8,59.58,59.59,83900.0,52.5634,52.5722,52.3788,52.3876,83900.0
2014-03-04 13:00:00,59.6,59.67,59.47,59.58,149400.0,52.3964,52.4579,52.2821,52.3788,149400.0
2014-03-04 13:10:00,59.57,59.57,59.36,59.43,154800.0,52.37,52.37,52.1854,52.2469,154800.0
2014-03-04 13:20:00,59.43,59.46,59.27,59.28,109100.0,52.2469,52.2733,52.1063,52.1151,109100.0
2014-03-04 13:30:00,59.29,59.36,59.27,59.32,83400.0,52.1238,52.1854,52.1063,52.1502,83400.0
2014-03-04 13:40:00,59.31,59.37,59.24,59.25,83500.0,52.1414,52.1942,52.0799,52.0887,83500.0
2014-03-04 13:50:00,59.23,59.26,59.12,59.19,93600.0,52.0711,52.0975,51.9744,52.0359,93600.0
2014-03-04 14:00:00,59.19,59.24,58.95,59.12,216500.0,52.0359,52.0799,51.8249,51.9744,216500.0
2014-03-04 14:10:00,59.12,59.43,59.05,59.4,136300.0,51.9744,52.2469,51.9129,52.2205,136300.0
2014-03-04 14:20:00,59.39,59.65,59.38,59.47,157700.0,52.2118,52.4403,52.203,52.2821,157700.0
2014-03-04 14:30:00,59.47,59.51,59.3,59.3,119000.0,52.2821,52.3173,52.1326,52.1326,119000.0
2014-03-04 14:40:00,59.3,59.44,59.3,59.35,61100.0,52.1326,52.2557,52.1326,52.1766,61100.0
2014-03-04 14:50:00,59.35,59.46,59.31,59.37,81400.0,52.1766,52.2733,52.1414,52.1942,81400.0
2014-03-04 15:00:00,59.39,59.68,59.39,59.67,119400.0,52.2118,52.4667,52.2118,52.4579,119400.0
2014-03-04 15:10:00,59.66,59.84,59.65,59.8,79400.0,52.4491,52.6074,52.4403,52.5722,79400.0
2014-03-04 15:20:00,59.8,59.82,59.77,59.79,43200.0,52.5722,52.5898,52.5458,52.5634,43200.0
2014-03-04 15:30:00,59.78,59.84,59.78,59.82,90000.0,52.5546,52.6074,52.5546,52.5898,90000.0
2014-03-04 15:40:00,59.82,59.93,59.77,59.8,109400.0,52.5898,52.6865,52.5458,52.5722,109400.0
2014-03-04 15:50:00,59.79,59.84,59.77,59.83,292000.0,52.5634,52.6074,52.5458,52.5986,292000.0
2014-03-05 09:30:00,59.93,60.01,59.56,59.58,54700.0,52.6865,52.7568,52.3612,52.3788,54700.0
2014-03-05 09:40:00,59.61,59.78,59.56,59.67,59700.0,52.4052,52.5546,52.3612,52.4579,59700.0
2014-03-05 09:50:00,59.67,59.86,59.55,59.55,65100.0,52.4579,52.6249,52.3524,52.3524,65100.0
2014-03-05 10:00:00,59.55,59.58,59.41,59.53,51600.0,52.3524,52.3788,52.2293,52.3348,51600.0
2014-03-05 10:10:00,59.53,59.53,59.27,59.31,32900.0,52.3348,52.3348,52.1063,52.1414,32900.0
2014-03-05 10:20:00,59.3,59.39,59.28,59.35,38000.0,52.1326,52.2118,52.1151,52.1766,38000.0
2014-03-05 10:30:00,59.36,59.39,59.23,59.25,41000.0,52.1854,52.2118,52.0711,52.0887,41000.0
2014-03-05 10:40:00,59.24,59.33,59.21,59.24,73200.0,52.0799,52.159,52.0535,52.0799,73200.0
2014-03-05 10:50:00,59.23,59.26,59.1,59.24,59500.0,52.0711,52.0975,51.9568,52.0799,59500.0
2014-03-05 11:00:00,59.25,59.45,59.25,59.44,57900.0,52.0887,52.2645,52.0887,52.2557,57900.0
2014-03-05 11:10:00,59.44,59.56,59.44,59.49,43500.0,52.2557,52.3612,52.2557,52.2997,43500.0
2014-03-05 11:20:00,59.5,59.51,59.44,59.44,46600.0,52.3085,52.3173,52.2557,52.2557,46600.0
2014-03-05 11:30:00,59.44,59.47,59.38,59.46,49200.0,52.2557,52.2821,52.203,52.2733,49200.0
2014-03-05 11:40:00,59.46,59.47,59.4,59.46,32400.0,52.2733,52.2821,52.2205,52.2733,32400.0
2014-03-05 11:50:00,59.45,59.47,59.35,59.39,74300.0,52.2645,52.2821,52.1766,52.2118,74300.0
2014-03-05 12:00:00,59.39,59.39,59.26,59.28,38700.0,52.2118,52.2118,52.0975,52.1151,38700.0
2014-03-05 12:10:00,59.27,59.28,59.19,59.2,33700.0,52.1063,52.1151,52.0359,52.0447,33700.0
2014-03-05 12:20:00,59.19,59.23,59.18,59.21,18800.0,52.0359,52.0711,52.0271,52.0535,18800.0
2014-03-05 12:30:00,59.23,59.27,59.19,59.25,25700.0,52.0711,52.1063,52.0359,52.0887,25700.0
2014-03-05 12:40:00,59.26,59.32,59.22,59.32,19800.0,52.0975,52.1502,52.0623,52.1502,19800.0
2014-03-05 12:50:00,59.33,59.4,59.28,59.39,26000.0,52.159,52.2205,52.1151,52.2118,26000.0
2014-03-05 13:00:00,59.38,59.43,59.3,59.3,45300.0,52.203,52.2469,52.1326,52.1326,45300.0
2014-03-05 13:10:00,59.3,59.32,59.25,59.27,28000.0,52.1326,52.1502,52.0887,52.1063,28000.0
2014-03-05 13:20:00,59.27,59.33,59.26,59.33,23700.0,52.1063,52.159,52.0975,52.159,23700.0
2014-03-05 13:30:00,59.33,59.35,59.3,59.31,22100.0,52.159,52.1766,52.1326,52.1414,22100.0
2014-03-05 13:40:00,59.31,59.35,59.24,59.24,27600.0,52.1414,52.1766,52.0799,52.0799,27600.0
2014-03-05 13:50:00,59.25,59.29,59.24,59.28,18200.0,52.0887,52.1238,52.0799,52.1151,18200.0
2014-03-05 14:00:00,59.27,59.33,59.27,59.3,28900.0,52.1063,52.159,52.1063,52.1326,28900.0
2014-03-05 14:10:00,59.3,59.33,59.24,59.29,32100.0,52.1326,52.159,52.0799,52.1238,32100.0
2014-03-05 14:20:00,59.29,59.34,59.28,59.32,25200.0,52.1238,52.1678,52.1151,52.1502,25200.0
2014-03-05 14:30:00,59.32,59.4,59.29,59.39,45500.0,52.1502,52.2205,52.1238,52.2118,45500.0
2014-03-05 14:40:00,59.4,59.47,59.39,59.47,41600.0,52.2205,52.2821,52.2118,52.2821,41600.0
2014-03-05 14:50:00,59.46,59.5,59.43,59.48,48900.0,52.2733,52.3085,52.2469,52.2909,48900.0
2014-03-05 15:00:00,59.48,59.56,59.44,59.52,74100.0,52.2909,52.3612,52.2557,52.326,74100.0
2014-03-05 15:10:00,59.52,59.59,59.51,59.58,39300.0,52.326,52.3876,52.3173,52.3788,39300.0
2014-03-05 15:20:00,59.59,59.62,59.55,59.6,57200.0,52.3876,52.414,52.3524,52.3964,57200.0
2014-03-05 15:30:00,59.61,59.65,59.56,59.65,61100.0,52.4052,52.4403,52.3612,52.4403,61100.0
2014-03-05 15:40:00,59.66,59.68,59.63,59.66,81600.0,52.4491,52.4667,52.4227,52.4491,81600.0
2014-03-05 15:50:00,59.66,59.75,59.66,59.72,175400.0,52.4491,52.5282,52.4491,52.5019,175400.0
2014-03-06 09:30:00,59.72,59.74,59.3,59.33,60900.0,52.5019,52.5195,52.1326,52.159,60900.0
2014-03-06 09:40:00,59.28,59.76,59.28,59.64,120900.0,52.1151,52.537,52.1151,52.4315,120900.0
2014-03-06 09:50:00,59.64,59.76,59.59,59.59,127600.0,52.4315,52.537,52.3876,52.3876,127600.0
2014-03-06 10:00:00,59.6,59.6,59.36,59.4,48200.0,52.3964,52.3964,52.1854,52.2205,48200.0
2014-03-06 10:10:00,59.39,59.42,59.28,59.4,29000.0,52.2118,52.2381,52.1151,52.2205,29000.0
2014-03-06 10:20:00,59.4,59.63,59.31,59.57,63700.0,52.2205,52.4227,52.1414,52.37,63700.0
2014-03-06 10:30:00,59.57,59.58,59.53,59.54,39600.0,52.37,52.3788,52.3348,52.3436,39600.0
2014-03-06 10:40:00,59.55,59.62,59.51,59.6,42800.0,52.3524,52.414,52.3173,52.3964,42800.0
2014-03-06 10:50:00,59.6,59.63,59.59,59.59,26700.0,52.3964,52.4227,52.3876,52.3876,26700.0
2014-03-06 11:00:00,59.58,59.61,59.51,59.54,84200.0,52.3788,52.4052,52.3173,52.3436,84200.0
2014-03-06 11:10:00,59.55,59.59,59.41,59.42,34100.0,52.3524,52.3876,52.2293,52.2381,34100.0
2014-03-06 11:20:00,59.43,59.43,59.29,59.33,34900.0,52.2469,52.2469,52.1238,52.159,34900.0
2014-03-06 11:30:00,59.32,59.41,59.29,59.4,11900.0,52.1502,52.2293,52.1238,52.2205,11900.0
2014-03-06 11:40:00,59.39,59.54,59.37,59.47,33900.0,52.2118,52.3436,52.1942,52.2821,33900.0
2014-03-06 11:50:00,59.47,59.55,59.47,59.53,102700.0,52.2821,52.3524,52.2821,52.3348,102700.0
2014-03-06 12:00:00,59.54,59.55,59.38,59.41,28100.0,52.3436,52.3524,52.203,52.2293,28100.0
2014-03-06 12:10:00,59.42,59.65,59.42,59.65,126700.0,52.2381,52.4403,52.2381,52.4403,126700.0
2014-03-06 12:20:00,59.66,59.88,59.65,59.79,102600.0,52.4491,52.6425,52.4403,52.5634,102600.0
2014-03-06 12:30:00,59.78,59.78,59.53,59.54,136200.0,52.5546,52.5546,52.3348,52.3436,136200.0
2014-03-06 12:40:00,59.53,59.66,59.5,59.66,14900.0,52.3348,52.4491,52.3085,52.4491,14900.0
2014-03-06 12:50:00,59.66,59.73,59.64,59.68,16400.0,52.4491,52.5107,52.4315,52.4667,16400.0
2014-03-06 13:00:00,59.68,59.77,59.67,59.73,136800.0,52.4667,52.5458,52.4579,52.5107,136800.0
2014-03-06 13:10:00,59.72,59.75,59.61,59.67,110600.0,52.5019,52.5282,52.4052,52.4579,110600.0
2014-03-06 13:20:00,59.66,59.69,59.6,59.61,22100.0,52.4491,52.4755,52.3964,52.4052,22100.0
2014-03-06 13:30:00,59.65,59.69,59.6,59.68,51300.0,52.4403,52.4755,52.3964,52.4667,51300.0
2014-03-06 13:40:00,59.68,59.68,59.55,59.56,551900.0,52.4667,52.4667,52.3524,52.3612,551900.0
2014-03-06 13:50:00,59.57,59.63,59.54,59.54,23300.0,52.37,52.4227,52.3436,52.3436,23300.0
2014-03-06 14:00:00,59.52,59.59,59.46,59.48,117400.0,52.326,52.3876,52.2733,52.2909,117400.0
2014-03-06 14:10:00,59.48,59.48,59.42,59.47,42400.0,52.2909,52.2909,52.2381,52.2821,42400.0
2014-03-06 14:20:00,59.47,59.48,59.42,59.47,35900.0,52.2821,52.2909,52.2381,52.2821,35900.0
2014-03-06 14:30:00,59.47,59.58,59.47,59.57,30700.0,52.2821,52.3788,52.2821,52.37,30700.0
2014-03-06 14:40:00,59.58,59.64,59.52,59.54,29000.0,52.3788,52.4315,52.326,52.3436,29000.0
2014-03-06 14:50:00,59.53,59.59,59.47,59.58,44300.0,52.3348,52.3876,52.2821,52.3788,44300.0
2014-03-06 15:00:00,59.58,59.6,59.47,59.47,41100.0,52.3788,52.3964,52.2821,52.2821,41100.0
2014-03-06 15:10:00,59.48,59.51,59.44,59.49,49000.0,52.2909,52.3173,52.2557,52.2997,49000.0
2014-03-06 15:20:00,59.49,59.53,59.46,59.48,90000.0,52.2997,52.3348,52.2733,52.2909,90000.0
2014-03-06 15:30:00,59.47,59.52,59.43,59.45,48600.0,52.2821,52.326,52.2469,52.2645,48600.0
2014-03-06 15:40:00,59.45,59.46,59.39,59.44,95200.0,52.2645,52.2733,52.2118,52.2557,95200.0
2014-03-06 15:50:00,59.45,59.46,59.4,59.4,199800.0,52.2645,52.2733,52.2205,52.2205,199800.0
2014-03-07 09:30:00,59.77,59.91,59.48,59.52,58300.0,52.5458,52.6689,52.2909,52.326,58300.0
2014-03-07 09:40:00,59.52,59.54,59.29,59.3,94500.0,52.326,52.3436,52.1238,52.1326,94500.0
2014-03-07 09:50:00,59.3,59.46,59.2,59.28,81600.0,52.1326,52.2733,52.0447,52.1151,81600.0
2014-03-07 10:00:00,59.27,59.44,59.15,59.38,144800.0,52.1063,52.2557,52.0008,52.203,144800.0
2014-03-07 10:10:00,59.42,59.55,59.42,59.52,64000.0,52.2381,52.3524,52.2381,52.326,64000.0
2014-03-07 10:20:00,59.51,59.51,59.3,59.3,45500.0,52.3173,52.3173,52.1326,52.1326,45500.0
2014-03-07 10:30:00,59.31,59.54,59.3,59.44,43300.0,52.1414,52.3436,52.1326,52.2557,43300.0
2014-03-07 10:40:00,59.45,59.45,59.27,59.36,40700.0,52.2645,52.2645,52.1063,52.1854,40700.0
2014-03-07 10:50:00,59.37,59.4,59.26,59.26,24900.0,52.1942,52.2205,52.0975,52.0975,24900.0
2014-03-07 11:00:00,59.27,59.27,59.12,59.25,30000.0,52.1063,52.1063,51.9744,52.0887,30000.0
2014-03-07 11:10:00,59.25,59.25,59.07,59.11,42600.0,52.0887,52.0887,51.9304,51.9656,42600.0
2014-03-07 11:20:00,59.11,59.16,59.09,59.12,44500.0,51.9656,52.0096,51.948,51.9744,44500.0
2014-03-07 11:30:00,59.12,59.34,59.07,59.34,49300.0,51.9744,52.1678,51.9304,52.1678,49300.0
2014-03-07 11:40:00,59.35,59.35,59.29,59.35,42300.0,52.1766,52.1766,52.1238,52.1766,42300.0
2014-03-07 11:50:00,59.36,59.36,59.29,59.3,49000.0,52.1854,52.1854,52.1238,52.1326,49000.0
2014-03-07 12:00:00,59.32,59.35,59.27,59.27,31900.0,52.1502,52.1766,52.1063,52.1063,31900.0
2014-03-07 12:10:00,59.27,59.32,59.22,59.23,31600.0,52.1063,52.1502,52.0623,52.0711,31600.0
2014-03-07 12:20:00,59.22,59.33,59.22,59.3,38300.0,52.0623,52.159,52.0623,52.1326,38300.0
2014-03-07 12:30:00,59.31,59.42,59.28,59.41,32700.0,52.1414,52.2381,52.1151,52.2293,32700.0
2014-03-07 12:40:00,59.4,59.46,59.29,59.3,54500.0,52.2205,52.2733,52.1238,52.1326,54500.0
2014-03-07 12:50:00,59.3,59.36,59.27,59.29,42200.0,52.1326,52.1854,52.1063,52.1238,42200.0
2014-03-07 13:00:00,59.29,59.33,59.23,59.3,50700.0,52.1238,52.159,52.0711,52.1326,50700.0
2014-03-07 13:10:00,59.3,59.3,59.15,59.15,64700.0,52.1326,52.1326,52.0008,52.0008,64700.0
2014-03-07 13:20:00,59.15,59.27,59.14,59.17,32700.0,52.0008,52.1063,51.992,52.0183,32700.0
2014-03-07 13:30:00,59.17,59.17,59.05,59.06,58100.0,52.0183,52.0183,51.9129,51.9216,58100.0
2014-03-07 13:40:00,59.06,59.34,59.05,59.33,112700.0,51.9216,52.1678,51.9129,52.159,112700.0
2014-03-07 13:50:00,59.32,59.35,59.24,59.3,77700.0,52.1502,52.1766,52.0799,52.1326,77700.0
2014-03-07 14:00:00,59.31,59.32,59.19,59.19,47000.0,52.1414,52.1502,52.0359,52.0359,47000.0
2014-03-07 14:10:00,59.18,59.28,59.18,59.22,92600.0,52.0271,52.1151,52.0271,52.0623,92600.0
2014-03-07 14:20:00,59.22,59.22,59.17,59.2,112500.0,52.0623,52.0623,52.0183,52.0447,112500.0
2014-03-07 14:30:00,59.2,59.26,59.19,59.25,129600.0,52.0447,52.0975,52.0359,52.0887,129600.0
2014-03-07 14:40:00,59.25,59.3,59.23,59.26,39700.0,52.0887,52.1326,52.0711,52.0975,39700.0
2014-03-07 14:50:00,59.27,59.4,59.27,59.38,28300.0,52.1063,52.2205,52.1063,52.203,28300.0
2014-03-07 15:00:00,59.38,59.39,59.33,59.33,26700.0,52.203,52.2118,52.159,52.159,26700.0
2014-03-07 15:10:00,59.34,59.37,59.31,59.33,165000.0,52.1678,52.1942,52.1414,52.159,165000.0
2014-03-07 15:20:00,59.33,59.34,59.2,59.2,73600.0,52.159,52.1678,52.0447,52.0447,73600.0
2014-03-07 15:30:00,59.2,59.23,59.18,59.19,66100.0,52.0447,52.0711,52.0271,52.0359,66100.0
2014-03-07 15:40:00,59.2,59.26,59.2,59.23,93500.0,52.0447,52.0975,52.0447,52.0711,93500.0
2014-03-07 15:50:00,59.24,59.4,59.23,59.39,322800.0,52.0799,52.2205,52.0711,52.2118,322800.0
2014-03-10 09:30:00,59.38,59.53,59.07,59.5,75100.0,52.203,52.3348,51.9304,52.3085,75100.0
2014-03-10 09:40:00,59.5,59.51,59.38,59.42,112700.0,52.3085,52.3173,52.203,52.2381,112700.0
2014-03-10 09:50:00,59.41,59.41,59.07,59.18,44200.0,52.2293,52.2293,51.9304,52.0271,44200.0
2014-03-10 10:00:00,59.19,59.22,58.88,59.15,108700.0,52.0359,52.0623,51.7634,52.0008,108700.0
2014-03-10 10:10:00,59.13,59.28,59.08,59.15,66400.0,51.9832,52.1151,51.9392,52.0008,66400.0
2014-03-10 10:20:00,59.12,59.17,59.07,59.09,24300.0,51.9744,52.0183,51.9304,51.948,24300.0
2014-03-10 10:30:00,59.09,59.09,58.94,58.95,64500.0,51.948,51.948,51.8161,51.8249,64500.0
2014-03-10 10:40:00,58.94,58.94,58.83,58.89,54100.0,51.8161,51.8161,51.7194,51.7722,54100.0
2014-03-10 10:50:00,58.89,58.93,58.79,58.79,35500.0,51.7722,51.8074,51.6843,51.6843,35500.0
2014-03-10 11:00:00,58.8,58.81,58.66,58.73,147500.0,51.6931,51.7019,51.57,51.6315,147500.0
2014-03-10 11:10:00,58.73,59.01,58.69,58.99,53300.0,51.6315,51.8777,51.5964,51.8601,53300.0
2014-03-10 11:20:00,59.01,59.18,58.97,59.17,22100.0,51.8777,52.0271,51.8425,52.0183,22100.0
2014-03-10 11:30:00,59.16,59.29,59.11,59.29,63600.0,52.0096,52.1238,51.9656,52.1238,63600.0
2014-03-10 11:40:00,59.29,59.34,59.18,59.21,58100.0,52.1238,52.1678,52.0271,52.0535,58100.0
2014-03-10 11:50:00,59.21,59.25,59.11,59.16,48900.0,52.0535,52.0887,51.9656,52.0096,48900.0
2014-03-10 12:00:00,59.14,59.17,59.05,59.17,17000.0,51.992,52.0183,51.9129,52.0183,17000.0
2014-03-10 12:10:00,59.16,59.17,59.07,59.1,13000.0,52.0096,52.0183,51.9304,51.9568,13000.0
2014-03-10 12:20:00,59.1,59.19,59.1,59.17,25500.0,51.9568,52.0359,51.9568,52.0183,25500.0
2014-03-10 12:30:00,59.17,59.25,59.17,59.25,17300.0,52.0183,52.0887,52.0183,52.0887,17300.0
2014-03-10 12:40:00,59.26,59.34,59.25,59.3,24400.0,52.0975,52.1678,52.0887,52.1326,24400.0
2014-03-10 12:50:00,59.3,59.35,59.25,59.34,25000.0,52.1326,52.1766,52.0887,52.1678,25000.0
2014-03-10 13:00:00,59.34,59.35,59.28,59.29,25800.0,52.1678,52.1766,52.1151,52.1238,25800.0
2014-03-10 13:10:00,59.29,59.31,59.17,59.17,87400.0,52.1238,52.1414,52.0183,52.0183,87400.0
2014-03-10 13:20:00,59.18,59.28,59.18,59.28,28500.0,52.0271,52.1151,52.0271,52.1151,28500.0
2014-03-10 13:30:00,59.28,59.29,59.15,59.2,20000.0,52.1151,52.1238,52.0008,52.0447,20000.0
2014-03-10 13:40:00,59.21,59.21,59.11,59.11,24000.0,52.0535,52.0535,51.9656,51.9656,24000.0
2014-03-10 13:50:00,59.11,59.2,59.11,59.19,47200.0,51.9656,52.0447,51.9656,52.0359,47200.0
2014-03-10 14:00:00,59.19,59.2,59.17,59.19,52200.0,52.0359,52.0447,52.0183,52.0359,52200.0
2014-03-10 14:10:00,59.19,59.2,59.16,59.18,32900.0,52.0359,52.0447,52.0096,52.0271,32900.0
2014-03-10 14:20:00,59.18,59.32,59.18,59.3,57200.0,52.0271,52.1502,52.0271,52.1326,57200.0
2014-03-10 14:30:00,59.3,59.34,59.29,59.33,38300.0,52.1326,52.1678,52.1238,52.159,38300.0
2014-03-10 14:40:00,59.33,59.37,59.29,59.34,82700.0,52.159,52.1942,52.1238,52.1678,82700.0
2014-03-10 14:50:00,59.36,59.41,59.34,59.35,87300.0,52.1854,52.2293,52.1678,52.1766,87300.0
2014-03-10 15:00:00,59.36,59.37,59.3,59.31,81000.0,52.1854,52.1942,52.1326,52.1414,81000.0
2014-03-10 15:10:00,59.32,59.32,59.25,59.31,47900.0,52.1502,52.1502,52.0887,52.1414,47900.0
2014-03-10 15:20:00,59.31,59.31,59.25,59.25,58000.0,52.1414,52.1414,52.0887,52.0887,58000.0
2014-03-10 15:30:00,59.26,59.27,59.25,59.25,118600.0,52.0975,52.1063,52.0887,52.0887,118600.0
2014-03-10 15:40:00,59.26,59.43,59.25,59.4,124400.0,52.0975,52.2469,52.0887,52.2205,124400.0
2014-03-10 15:50:00,59.4,59.42,59.37,59.4,210800.0,52.2205,52.2381,52.1942,52.2205,210800.0
2014-03-11 09:30:00,59.37,59.42,59.04,59.28,82900.0,52.1942,52.2381,51.9041,52.1151,82900.0
2014-03-11 09:40:00,59.31,59.31,59.14,59.17,41900.0,52.1414,52.1414,51.992,52.0183,41900.0
2014-03-11 09:50:00,59.14,59.41,59.07,59.39,51100.0,51.992,52.2293,51.9304,52.2118,51100.0
2014-03-11 10:00:00,59.4,59.45,59.18,59.18,91900.0,52.2205,52.2645,52.0271,52.0271,91900.0
2014-03-11 10:10:00,59.17,59.19,58.93,59.0,141300.0,52.0183,52.0359,51.8074,51.8689,141300.0
2014-03-11 10:20:00,59.0,59.25,59.0,59.24,79400.0,51.8689,52.0887,51.8689,52.0799,79400.0
2014-03-11 10:30:00,59.24,59.25,59.15,59.17,65300.0,52.0799,52.0887,52.0008,52.0183,65300.0
2014-03-11 10:40:00,59.17,59.18,59.1,59.15,34700.0,52.0183,52.0271,51.9568,52.0008,34700.0
2014-03-11 10:50:00,59.15,59.24,59.14,59.21,67600.0,52.0008,52.0799,51.992,52.0535,67600.0
2014-03-11 11:00:00,59.21,59.25,59.21,59.23,96400.0,52.0535,52.0887,52.0535,52.0711,96400.0
2014-03-11 11:10:00,59.23,59.25,59.18,59.18,67900.0,52.0711,52.0887,52.0271,52.0271,67900.0
2014-03-11 11:20:00,59.18,59.25,59.17,59.25,99700.0,52.0271,52.0887,52.0183,52.0887,99700.0
2014-03-11 11:30:00,59.24,59.29,59.21,59.24,76500.0,52.0799,52.1238,52.0535,52.0799,76500.0
2014-03-11 11:40:00,59.23,59.25,59.19,59.21,46900.0,52.0711,52.0887,52.0359,52.0535,46900.0
2014-03-11 11:50:00,59.23,59.23,59.1,59.13,51100.0,52.0711,52.0711,51.9568,51.9832,51100.0
2014-03-11 12:00:00,59.14,59.24,59.13,59.18,45300.0,51.992,52.0799,51.9832,52.0271,45300.0
2014-03-11 12:10:00,59.18,59.19,59.12,59.14,63300.0,52.0271,52.0359,51.9744,51.992,63300.0
2014-03-11 12:20:00,59.14,59.15,59.1,59.13,56700.0,51.992,52.0008,51.9568,51.9832,56700.0
2014-03-11 12:30:00,59.14,59.36,59.13,59.36,60500.0,51.992,52.1854,51.9832,52.1854,60500.0
2014-03-11 12:40:00,59.36,59.36,59.25,59.35,40700.0,52.1854,52.1854,52.0887,52.1766,40700.0
2014-03-11 12:50:00,59.35,59.47,59.35,59.4,78700.0,52.1766,52.2821,52.1766,52.2205,78700.0
2014-03-11 13:00:00,59.4,59.49,59.38,59.48,56200.0,52.2205,52.2997,52.203,52.2909,56200.0
2014-03-11 13:10:00,59.49,59.5,59.45,59.45,38900.0,52.2997,52.3085,52.2645,52.2645,38900.0
2014-03-11 13:20:00,59.46,59.48,59.35,59.37,89100.0,52.2733,52.2909,52.1766,52.1942,89100.0
2014-03-11 13:30:00,59.37,59.46,59.36,59.4,56400.0,52.1942,52.2733,52.1854,52.2205,56400.0
2014-03-11 13:40:00,59.4,59.41,59.32,59.36,92000.0,52.2205,52.2293,52.1502,52.1854,92000.0
2014-03-11 13:50:00,59.35,59.35,59.32,59.32,26800.0,52.1766,52.1766,52.1502,52.1502,26800.0
2014-03-11 14:00:00,59.32,59.37,59.32,59.34,69400.0,52.1502,52.1942,52.1502,52.1678,69400.0
2014-03-11 14:10:00,59.33,59.35,59.32,59.34,46800.0,52.159,52.1766,52.1502,52.1678,46800.0
2014-03-11 14:20:00,59.35,59.43,59.33,59.43,41300.0,52.1766,52.2469,52.159,52.2469,41300.0
2014-03-11 14:30:00,59.42,59.43,59.31,59.34,55000.0,52.2381,52.2469,52.1414,52.1678,55000.0
2014-03-11 14:40:00,59.34,59.4,59.32,59.38,49000.0,52.1678,52.2205,52.1502,52.203,49000.0
2014-03-11 14:50:00,59.4,59.44,59.35,59.36,127500.0,52.2205,52.2557,52.1766,52.1854,127500.0
2014-03-11 15:00:00,59.35,59.39,59.28,59.39,119200.0,52.1766,52.2118,52.1151,52.2118,119200.0
2014-03-11 15:10:00,59.39,59.45,59.29,59.45,48600.0,52.2118,52.2645,52.1238,52.2645,48600.0
2014-03-11 15:20:00,59.45,59.49,59.42,59.45,124600.0,52.2645,52.2997,52.2381,52.2645,124600.0
2014-03-11 15:30:00,59.45,59.46,59.29,59.33,161500.0,52.2645,52.2733,52.1238,52.159,161500.0
2014-03-11 15:40:00,59.33,59.35,59.26,59.27,104400.0,52.159,52.1766,52.0975,52.1063,104400.0
2014-03-11 15:50:00,59.28,59.45,59.27,59.41,257600.0,52.1151,52.2645,52.1063,52.2293,257600.0
2014-03-12 09:30:00,59.09,59.38,59.09,59.28,122700.0,51.948,52.203,51.948,52.1151,122700.0
2014-03-12 09:40:00,59.33,59.34,59.07,59.1,116900.0,52.159,52.1678,51.9304,51.9568,116900.0
2014-03-12 09:50:00,59.09,59.16,58.91,58.99,64600.0,51.948,52.0096,51.7898,51.8601,64600.0
2014-03-12 10:00:00,58.97,59.02,58.93,58.96,76800.0,51.8425,51.8865,51.8074,51.8337,76800.0
2014-03-12 10:10:00,58.96,59.01,58.88,58.93,84400.0,51.8337,51.8777,51.7634,51.8074,84400.0
2014-03-12 10:20:00,58.95,58.96,58.82,58.83,98600.0,51.8249,51.8337,51.7106,51.7194,98600.0
2014-03-12 10:30:00,58.82,58.88,58.74,58.78,94700.0,51.7106,51.7634,51.6403,51.6755,94700.0
2014-03-12 10:40:00,58.78,58.98,58.73,58.92,97000.0,51.6755,51.8513,51.6315,51.7986,97000.0
2014-03-12 10:50:00,58.94,59.0,58.89,58.96,69800.0,51.8161,51.8689,51.7722,51.8337,69800.0
2014-03-12 11:00:00,58.96,58.96,58.89,58.93,96400.0,51.8337,51.8337,51.7722,51.8074,96400.0
2014-03-12 11:10:00,58.93,58.95,58.87,58.9,91200.0,51.8074,51.8249,51.7546,51.781,91200.0
2014-03-12 11:20:00,58.9,58.9,58.85,58.86,103400.0,51.781,51.781,51.737,51.7458,103400.0
2014-03-12 11:30:00,58.86,58.86,58.76,58.79,55400.0,51.7458,51.7458,51.6579,51.6843,55400.0
2014-03-12 11:40:00,58.79,58.81,58.77,58.81,39800.0,51.6843,51.7019,51.6667,51.7019,39800.0
2014-03-12 11:50:00,58.81,58.82,58.75,58.76,38500.0,51.7019,51.7106,51.6491,51.6579,38500.0
2014-03-12 12:00:00,58.76,58.83,58.76,58.8,77200.0,51.6579,51.7194,51.6579,51.6931,77200.0
2014-03-12 12:10:00,58.81,58.83,58.77,58.8,44300.0,51.7019,51.7194,51.6667,51.6931,44300.0
2014-03-12 12:20:00,58.8,58.82,58.77,58.8,32700.0,51.6931,51.7106,51.6667,51.6931,32700.0
2014-03-12 12:30:00,58.8,58.82,58.77,58.78,60300.0,51.6931,51.7106,51.6667,51.6755,60300.0
2014-03-12 12:40:00,58.79,58.87,58.78,58.86,41000.0,51.6843,51.7546,51.6755,51.7458,41000.0
2014-03-12 12:50:00,58.85,58.88,58.82,58.84,109500.0,51.737,51.7634,51.7106,51.7282,109500.0
2014-03-12 13:00:00,58.84,58.85,58.82,58.83,130300.0,51.7282,51.737,51.7106,51.7194,130300.0
2014-03-12 13:10:00,58.82,58.84,58.77,58.78,59700.0,51.7106,51.7282,51.6667,51.6755,59700.0
2014-03-12 13:20:00,58.77,58.78,58.72,58.75,62200.0,51.6667,51.6755,51.6227,51.6491,62200.0
2014-03-12 13:30:00,58.75,58.75,58.71,58.74,56400.0,51.6491,51.6491,51.6139,51.6403,56400.0
2014-03-12 13:40:00,58.75,58.81,58.73,58.81,61800.0,51.6491,51.7019,51.6315,51.7019,61800.0
2014-03-12 13:50:00,58.81,58.82,58.67,58.67,84100.0,51.7019,51.7106,51.5788,51.5788,84100.0
2014-03-12 14:00:00,58.68,58.75,58.67,58.7,87500.0,51.5876,51.6491,51.5788,51.6052,87500.0
2014-03-12 14:10:00,58.71,58.76,58.68,58.73,102800.0,51.6139,51.6579,51.5876,51.6315,102800.0
2014-03-12 14:20:00,58.73,58.76,58.71,58.76,48100.0,51.6315,51.6579,51.6139,51.6579,48100.0
2014-03-12 14:30:00,58.76,58.83,58.75,58.82,46500.0,51.6579,51.7194,51.6491,51.7106,46500.0
2014-03-12 14:40:00,58.82,58.83,58.78,58.81,61800.0,51.7106,51.7194,51.6755,51.7019,61800.0
2014-03-12 14:50:00,58.8,58.93,58.8,58.86,102300.0,51.6931,51.8074,51.6931,51.7458,102300.0
2014-03-12 15:00:00,58.87,58.91,58.83,58.91,48300.0,51.7546,51.7898,51.7194,51.7898,48300.0
2014-03-12 15:10:00,58.9,59.14,58.9,59.13,122700.0,51.781,51.992,51.781,51.9832,122700.0
2014-03-12 15:20:00,59.13,59.21,58.96,58.96,133100.0,51.9832,52.0535,51.8337,51.8337,133100.0
2014-03-12 15:30:00,58.97,59.17,58.95,59.17,140800.0,51.8425,52.0183,51.8249,52.0183,140800.0
2014-03-12 15:40:00,59.17,59.29,59.12,59.27,209800.0,52.0183,52.1238,51.9744,52.1063,209800.0
2014-03-12 15:50:00,59.27,59.39,59.21,59.27,412100.0,52.1063,52.2118,52.0535,52.1063,412100.0
2014-03-13 09:30:00,57.9,58.45,57.6,57.86,979100.0,50.9018,51.3854,50.6381,50.8667,979100.0
2014-03-13 09:40:00,57.85,57.89,57.32,57.45,689000.0,50.8579,50.8931,50.3919,50.5062,689000.0
2014-03-13 09:50:00,57.42,58.02,57.26,57.96,508100.0,50.4799,51.0073,50.3392,50.9546,508100.0
2014-03-13 10:00:00,57.98,58.3,57.78,58.0,555400.0,50.9722,51.2535,50.7964,50.9898,555400.0
2014-03-13 10:10:00,58.02,58.07,57.65,58.04,469600.0,51.0073,51.0513,50.6821,51.0249,469600.0
2014-03-13 10:20:00,58.04,58.2,57.77,57.89,236900.0,51.0249,51.1656,50.7876,50.8931,236900.0
2014-03-13 10:30:00,57.89,58.26,57.88,58.19,260900.0,50.8931,51.2183,50.8843,51.1568,260900.0
2014-03-13 10:40:00,58.19,58.2,57.84,57.9,368500.0,51.1568,51.1656,50.8491,50.9018,368500.0
2014-03-13 10:50:00,57.9,58.2,57.86,58.02,166000.0,50.9018,51.1656,50.8667,51.0073,166000.0
2014-03-13 11:00:00,58.02,58.09,57.75,57.88,128000.0,51.0073,51.0689,50.77,50.8843,128000.0
2014-03-13 11:10:00,57.87,57.94,57.79,57.82,176100.0,50.8755,50.937,50.8051,50.8315,176100.0
2014-03-13 11:20:00,57.8,57.81,57.51,57.61,122900.0,50.8139,50.8227,50.559,50.6469,122900.0
2014-03-13 11:30:00,57.64,57.74,57.58,57.68,92000.0,50.6733,50.7612,50.6205,50.7084,92000.0
2014-03-13 11:40:00,57.69,57.89,57.67,57.87,76600.0,50.7172,50.8931,50.6996,50.8755,76600.0
2014-03-13 11:50:00,57.85,57.94,57.78,57.87,141800.0,50.8579,50.937,50.7964,50.8755,141800.0
2014-03-13 12:00:00,57.87,57.9,57.69,57.73,149300.0,50.8755,50.9018,50.7172,50.7524,149300.0
2014-03-13 12:10:00,57.72,57.73,57.42,57.55,203400.0,50.7436,50.7524,50.4799,50.5941,203400.0
2014-03-13 12:20:00,57.57,57.57,57.32,57.4,147600.0,50.6117,50.6117,50.3919,50.4623,147600.0
2014-03-13 12:30:00,57.4,57.46,57.09,57.23,140700.0,50.4623,50.515,50.1897,50.3128,140700.0
2014-03-13 12:40:00,57.23,57.35,57.23,57.31,90000.0,50.3128,50.4183,50.3128,50.3832,90000.0
2014-03-13 12:50:00,57.31,57.42,57.22,57.42,149800.0,50.3832,50.4799,50.304,50.4799,149800.0
2014-03-13 13:00:00,57.41,57.48,57.32,57.41,228200.0,50.4711,50.5326,50.3919,50.4711,228200.0
2014-03-13 13:10:00,57.41,57.66,57.41,57.56,308200.0,50.4711,50.6909,50.4711,50.6029,308200.0
2014-03-13 13:20:00,57.56,57.66,57.42,57.57,137000.0,50.6029,50.6909,50.4799,50.6117,137000.0
2014-03-13 13:30:00,57.57,57.58,57.32,57.34,114100.0,50.6117,50.6205,50.3919,50.4095,114100.0
2014-03-13 13:40:00,57.34,57.55,57.34,57.48,42700.0,50.4095,50.5941,50.4095,50.5326,42700.0
2014-03-13 13:50:00,57.47,57.66,57.44,57.62,70200.0,50.5238,50.6909,50.4974,50.6557,70200.0
2014-03-13 14:00:00,57.62,57.68,57.48,57.48,117600.0,50.6557,50.7084,50.5326,50.5326,117600.0
2014-03-13 14:10:00,57.48,57.63,57.45,57.54,89400.0,50.5326,50.6645,50.5062,50.5854,89400.0
2014-03-13 14:20:00,57.53,57.6,57.48,57.56,129500.0,50.5766,50.6381,50.5326,50.6029,129500.0
2014-03-13 14:30:00,57.56,57.59,57.48,57.5,100300.0,50.6029,50.6293,50.5326,50.5502,100300.0
2014-03-13 14:40:00,57.5,57.58,57.47,57.51,64600.0,50.5502,50.6205,50.5238,50.559,64600.0
2014-03-13 14:50:00,57.52,57.57,57.17,57.22,149800.0,50.5678,50.6117,50.2601,50.304,149800.0
2014-03-13 15:00:00,57.22,57.4,57.18,57.29,179900.0,50.304,50.4623,50.2689,50.3656,179900.0
2014-03-13 15:10:00,57.29,57.42,57.29,57.39,113700.0,50.3656,50.4799,50.3656,50.4535,113700.0
2014-03-13 15:20:00,57.36,57.55,57.34,57.51,121500.0,50.4271,50.5941,50.4095,50.559,121500.0
2014-03-13 15:30:00,57.5,57.51,57.35,57.5,138800.0,50.5502,50.559,50.4183,50.5502,138800.0
2014-03-13 15:40:00,57.5,57.57,57.42,57.49,264800.0,50.5502,50.6117,50.4799,50.5414,264800.0
2014-03-13 15:50:00,57.5,57.78,57.48,57.64,539200.0,50.5502,50.7964,50.5326,50.6733,539200.0
2014-03-14 09:30:00,57.44,57.65,57.39,57.5,121800.0,50.4974,50.6821,50.4535,50.5502,121800.0
2014-03-14 09:40:00,57.49,57.81,57.48,57.76,185400.0,50.5414,50.8227,50.5326,50.7788,185400.0
2014-03-14 09:50:00,57.79,57.84,57.64,57.72,109400.0,50.8051,50.8491,50.6733,50.7436,109400.0
2014-03-14 10:00:00,57.72,57.82,57.68,57.77,148000.0,50.7436,50.8315,50.7084,50.7876,148000.0
2014-03-14 10:10:00,57.75,58.09,57.74,58.09,95900.0,50.77,51.0689,50.7612,51.0689,95900.0
2014-03-14 10:20:00,58.08,58.09,57.96,58.03,99600.0,51.0601,51.0689,50.9546,51.0161,99600.0
2014-03-14 10:30:00,58.04,58.19,57.99,58.01,143900.0,51.0249,51.1568,50.981,50.9986,143900.0
2014-03-14 10:40:00,58.0,58.03,57.95,57.96,83200.0,50.9898,51.0161,50.9458,50.9546,83200.0
2014-03-14 10:50:00,57.95,58.0,57.85,57.94,64100.0,50.9458,50.9898,50.8579,50.937,64100.0
2014-03-14 11:00:00,57.95,57.98,57.87,57.88,291700.0,50.9458,50.9722,50.8755,50.8843,291700.0
2014-03-14 11:10:00,57.88,57.9,57.75,57.75,63600.0,50.8843,50.9018,50.77,50.77,63600.0
2014-03-14 11:20:00,57.75,57.93,57.75,57.85,119000.0,50.77,50.9282,50.77,50.8579,119000.0
2014-03-14 11:30:00,57.85,57.86,57.78,57.85,103800.0,50.8579,50.8667,50.7964,50.8579,103800.0
2014-03-14 11:40:00,57.85,57.87,57.75,57.84,194400.0,50.8579,50.8755,50.77,50.8491,194400.0
2014-03-14 11:50:00,57.85,57.86,57.8,57.82,111700.0,50.8579,50.8667,50.8139,50.8315,111700.0
2014-03-14 12:00:00,57.82,57.85,57.77,57.83,68500.0,50.8315,50.8579,50.7876,50.8403,68500.0
2014-03-14 12:10:00,57.82,57.83,57.69,57.72,122700.0,50.8315,50.8403,50.7172,50.7436,122700.0
2014-03-14 12:20:00,57.71,57.77,57.65,57.65,92300.0,50.7348,50.7876,50.6821,50.6821,92300.0
2014-03-14 12:30:00,57.65,57.65,57.49,57.52,112300.0,50.6821,50.6821,50.5414,50.5678,112300.0
2014-03-14 12:40:00,57.51,57.68,57.51,57.59,117100.0,50.559,50.7084,50.559,50.6293,117100.0
2014-03-14 12:50:00,57.6,57.79,57.59,57.79,80300.0,50.6381,50.8051,50.6293,50.8051,80300.0
2014-03-14 13:00:00,57.78,57.79,57.7,57.71,64900.0,50.7964,50.8051,50.726,50.7348,64900.0
2014-03-14 13:10:00,57.69,57.71,57.61,57.62,46400.0,50.7172,50.7348,50.6469,50.6557,46400.0
2014-03-14 13:20:00,57.62,57.67,57.6,57.63,95500.0,50.6557,50.6996,50.6381,50.6645,95500.0
2014-03-14 13:30:00,57.63,57.64,57.53,57.59,163300.0,50.6645,50.6733,50.5766,50.6293,163300.0
2014-03-14 13:40:00,57.6,57.6,57.45,57.48,108600.0,50.6381,50.6381,50.5062,50.5326,108600.0
2014-03-14 13:50:00,57.48,57.57,57.45,57.48,100800.0,50.5326,50.6117,50.5062,50.5326,100800.0
2014-03-14 14:00:00,57.48,57.48,57.39,57.39,59000.0,50.5326,50.5326,50.4535,50.4535,59000.0
2014-03-14 14:10:00,57.38,57.41,57.28,57.37,107000.0,50.4447,50.4711,50.3568,50.4359,107000.0
2014-03-14 14:20:00,57.36,57.42,57.35,57.4,84700.0,50.4271,50.4799,50.4183,50.4623,84700.0
2014-03-14 14:30:00,57.39,57.4,57.26,57.26,78300.0,50.4535,50.4623,50.3392,50.3392,78300.0
2014-03-14 14:40:00,57.27,57.31,57.24,57.24,91300.0,50.348,50.3832,50.3216,50.3216,91300.0
2014-03-14 14:50:00,57.25,57.26,57.14,57.14,95300.0,50.3304,50.3392,50.2337,50.2337,95300.0
2014-03-14 15:00:00,57.14,57.4,57.14,57.27,161100.0,50.2337,50.4623,50.2337,50.348,161100.0
2014-03-14 15:10:00,57.27,57.43,57.26,57.39,124100.0,50.348,50.4887,50.3392,50.4535,124100.0
2014-03-14 15:20:00,57.39,57.49,57.26,57.26,150000.0,50.4535,50.5414,50.3392,50.3392,150000.0
2014-03-14 15:30:00,57.25,57.38,57.23,57.25,126400.0,50.3304,50.4447,50.3128,50.3304,126400.0
2014-03-14 15:40:00,57.25,57.35,57.14,57.14,220700.0,50.3304,50.4183,50.2337,50.2337,220700.0
2014-03-14 15:50:00,57.14,57.25,57.11,57.19,346500.0,50.2337,50.3304,50.2073,50.2777,346500.0
2014-03-17 09:30:00,57.29,57.53,57.21,57.36,236900.0,50.3656,50.5766,50.2952,50.4271,236900.0
2014-03-17 09:40:00,57.36,57.42,57.14,57.34,225400.0,50.4271,50.4799,50.2337,50.4095,225400.0
2014-03-17 09:50:00,57.31,57.49,57.29,57.39,95000.0,50.3832,50.5414,50.3656,50.4535,95000.0
2014-03-17 10:00:00,57.38,57.68,57.37,57.58,141600.0,50.4447,50.7084,50.4359,50.6205,141600.0
2014-03-17 10:10:00,57.58,57.65,57.36,57.54,151900.0,50.6205,50.6821,50.4271,50.5854,151900.0
2014-03-17 10:20:00,57.54,57.56,57.4,57.44,103300.0,50.5854,50.6029,50.4623,50.4974,103300.0
2014-03-17 10:30:00,57.43,57.64,57.43,57.55,152100.0,50.4887,50.6733,50.4887,50.5941,152100.0
2014-03-17 10:40:00,57.56,57.6,57.46,57.55,121500.0,50.6029,50.6381,50.515,50.5941,121500.0
2014-03-17 10:50:00,57.55,57.6,57.41,57.44,91300.0,50.5941,50.6381,50.4711,50.4974,91300.0
2014-03-17 11:00:00,57.44,57.48,57.42,57.48,89700.0,50.4974,50.5326,50.4799,50.5326,89700.0
2014-03-17 11:10:00,57.49,57.51,57.46,57.49,56400.0,50.5414,50.559,50.515,50.5414,56400.0
2014-03-17 11:20:00,57.49,57.52,57.42,57.46,84100.0,50.5414,50.5678,50.4799,50.515,84100.0
2014-03-17 11:30:00,57.46,57.47,57.4,57.41,47100.0,50.515,50.5238,50.4623,50.4711,47100.0
2014-03-17 11:40:00,57.42,57.5,57.4,57.5,84300.0,50.4799,50.5502,50.4623,50.5502,84300.0
2014-03-17 11:50:00,57.5,57.63,57.46,57.52,84000.0,50.5502,50.6645,50.515,50.5678,84000.0
2014-03-17 12:00:00,57.52,57.71,57.51,57.69,96000.0,50.5678,50.7348,50.559,50.7172,96000.0
2014-03-17 12:10:00,57.68,57.71,57.63,57.64,110500.0,50.7084,50.7348,50.6645,50.6733,110500.0
2014-03-17 12:20:00,57.63,57.72,57.63,57.65,126700.0,50.6645,50.7436,50.6645,50.6821,126700.0
2014-03-17 12:30:00,57.66,57.76,57.65,57.74,97000.0,50.6909,50.7788,50.6821,50.7612,97000.0
2014-03-17 12:40:00,57.75,57.84,57.75,57.77,114200.0,50.77,50.8491,50.77,50.7876,114200.0
2014-03-17 12:50:00,57.78,57.78,57.72,57.76,80200.0,50.7964,50.7964,50.7436,50.7788,80200.0
2014-03-17 13:00:00,57.77,57.92,57.77,57.82,128400.0,50.7876,50.9194,50.7876,50.8315,128400.0
2014-03-17 13:10:00,57.83,57.83,57.73,57.8,65800.0,50.8403,50.8403,50.7524,50.8139,65800.0
2014-03-17 13:20:00,57.81,57.85,57.79,57.81,80900.0,50.8227,50.8579,50.8051,50.8227,80900.0
2014-03-17 13:30:00,57.8,57.86,57.79,57.8,83600.0,50.8139,50.8667,50.8051,50.8139,83600.0
2014-03-17 13:40:00,57.8,57.84,57.78,57.79,97500.0,50.8139,50.8491,50.7964,50.8051,97500.0
2014-03-17 13:50:00,57.79,57.79,57.71,57.77,70400.0,50.8051,50.8051,50.7348,50.7876,70400.0
2014-03-17 14:00:00,57.76,57.92,57.76,57.86,81900.0,50.7788,50.9194,50.7788,50.8667,81900.0
2014-03-17 14:10:00,57.85,57.92,57.79,57.89,74500.0,50.8579,50.9194,50.8051,50.8931,74500.0
2014-03-17 14:20:00,57.9,58.0,57.9,57.91,124200.0,50.9018,50.9898,50.9018,50.9106,124200.0
2014-03-17 14:30:00,57.91,57.95,57.89,57.89,60500.0,50.9106,50.9458,50.8931,50.8931,60500.0
2014-03-17 14:40:00,57.9,57.96,57.86,57.92,131500.0,50.9018,50.9546,50.8667,50.9194,131500.0
2014-03-17 14:50:00,57.93,57.95,57.86,57.89,161800.0,50.9282,50.9458,50.8667,50.8931,161800.0
2014-03-17 15:00:00,57.89,57.96,57.88,57.94,109500.0,50.8931,50.9546,50.8843,50.937,109500.0
2014-03-17 15:10:00,57.93,57.96,57.86,57.89,127600.0,50.9282,50.9546,50.8667,50.8931,127600.0
2014-03-17 15:20:00,57.9,57.92,57.81,57.82,117200.0,50.9018,50.9194,50.8227,50.8315,117200.0
2014-03-17 15:30:00,57.83,57.9,57.81,57.83,161200.0,50.8403,50.9018,50.8227,50.8403,161200.0
2014-03-17 15:40:00,57.84,57.86,57.79,57.81,204700.0,50.8491,50.8667,50.8051,50.8227,204700.0
2014-03-17 15:50:00,57.81,57.85,57.7,57.73,274300.0,50.8227,50.8579,50.726,50.7524,274300.0
2014-03-18 09:30:00,57.73,58.01,57.7,57.94,85700.0,50.7524,50.9986,50.726,50.937,85700.0
2014-03-18 09:40:00,57.96,58.0,57.65,57.84,135900.0,50.9546,50.9898,50.6821,50.8491,135900.0
2014-03-18 09:50:00,57.84,57.98,57.79,57.96,51800.0,50.8491,50.9722,50.8051,50.9546,51800.0
2014-03-18 10:00:00,57.98,58.0,57.76,57.9,56100.0,50.9722,50.9898,50.7788,50.9018,56100.0
2014-03-18 10:10:00,57.93,57.99,57.81,57.95,86100.0,50.9282,50.981,50.8227,50.9458,86100.0
2014-03-18 10:20:00,57.96,58.01,57.91,58.01,73200.0,50.9546,50.9986,50.9106,50.9986,73200.0
2014-03-18 10:30:00,58.02,58.1,58.0,58.01,164700.0,51.0073,51.0777,50.9898,50.9986,164700.0
2014-03-18 10:40:00,58.0,58.02,57.89,57.89,106200.0,50.9898,51.0073,50.8931,50.8931,106200.0
2014-03-18 10:50:00,57.89,57.91,57.8,57.81,86900.0,50.8931,50.9106,50.8139,50.8227,86900.0
2014-03-18 11:00:00,57.82,57.86,57.77,57.77,146800.0,50.8315,50.8667,50.7876,50.7876,146800.0
2014-03-18 11:10:00,57.78,57.85,57.76,57.8,69100.0,50.7964,50.8579,50.7788,50.8139,69100.0
2014-03-18 11:20:00,57.8,57.82,57.7,57.72,50600.0,50.8139,50.8315,50.726,50.7436,50600.0
2014-03-18 11:30:00,57.73,57.83,57.73,57.82,34500.0,50.7524,50.8403,50.7524,50.8315,34500.0
2014-03-18 11:40:00,57.81,57.82,57.64,57.65,48600.0,50.8227,50.8315,50.6733,50.6821,48600.0
2014-03-18 11:50:00,57.65,57.83,57.65,57.8,104300.0,50.6821,50.8403,50.6821,50.8139,104300.0
2014-03-18 12:00:00,57.8,57.89,57.79,57.86,70100.0,50.8139,50.8931,50.8051,50.8667,70100.0
2014-03-18 12:10:00,57.85,57.92,57.85,57.87,42400.0,50.8579,50.9194,50.8579,50.8755,42400.0
2014-03-18 12:20:00,57.86,57.86,57.72,57.72,72400.0,50.8667,50.8667,50.7436,50.7436,72400.0
2014-03-18 12:30:00,57.73,57.78,57.71,57.75,40400.0,50.7524,50.7964,50.7348,50.77,40400.0
2014-03-18 12:40:00,57.75,57.81,57.66,57.79,36600.0,50.77,50.8227,50.6909,50.8051,36600.0
2014-03-18 12:50:00,57.79,57.88,57.76,57.88,58300.0,50.8051,50.8843,50.7788,50.8843,58300.0
2014-03-18 13:00:00,57.88,57.89,57.8,57.85,47100.0,50.8843,50.8931,50.8139,50.8579,47100.0
2014-03-18 13:10:00,57.85,57.89,57.84,57.85,34600.0,50.8579,50.8931,50.8491,50.8579,34600.0
2014-03-18 13:20:00,57.85,57.88,57.83,57.86,51600.0,50.8579,50.8843,50.8403,50.8667,51600.0
2014-03-18 13:30:00,57.85,57.88,57.84,57.84,44100.0,50.8579,50.8843,50.8491,50.8491,44100.0
2014-03-18 13:40:00,57.85,57.93,57.84,57.85,51100.0,50.8579,50.9282,50.8491,50.8579,51100.0
2014-03-18 13:50:00,57.84,57.91,57.83,57.86,82000.0,50.8491,50.9106,50.8403,50.8667,82000.0
2014-03-18 14:00:00,57.87,58.0,57.87,57.99,49000.0,50.8755,50.9898,50.8755,50.981,49000.0
2014-03-18 14:10:00,58.0,58.04,57.95,57.96,56900.0,50.9898,51.0249,50.9458,50.9546,56900.0
2014-03-18 14:20:00,57.97,58.05,57.96,58.03,100500.0,50.9634,51.0337,50.9546,51.0161,100500.0
2014-03-18 14:30:00,58.03,58.08,57.98,57.99,134800.0,51.0161,51.0601,50.9722,50.981,134800.0
2014-03-18 14:40:00,57.98,58.1,57.95,58.07,69100.0,50.9722,51.0777,50.9458,51.0513,69100.0
2014-03-18 14:50:00,58.07,58.1,58.05,58.05,63700.0,51.0513,51.0777,51.0337,51.0337,63700.0
2014-03-18 15:00:00,58.05,58.12,58.05,58.08,63300.0,51.0337,51.0953,51.0337,51.0601,63300.0
2014-03-18 15:10:00,58.09,58.11,58.01,58.01,181500.0,51.0689,51.0865,50.9986,50.9986,181500.0
2014-03-18 15:20:00,58.02,58.04,57.97,58.02,91200.0,51.0073,51.0249,50.9634,51.0073,91200.0
2014-03-18 15:30:00,58.02,58.04,57.98,58.02,106000.0,51.0073,51.0249,50.9722,51.0073,106000.0
2014-03-18 15:40:00,58.01,58.01,57.89,57.9,183300.0,50.9986,50.9986,50.8931,50.9018,183300.0
2014-03-18 15:50:00,57.91,57.94,57.88,57.89,196500.0,50.9106,50.937,50.8843,50.8931,196500.0
2014-03-19 09:30:00,57.82,58.14,57.79,57.91,73900.0,50.8315,51.1128,50.8051,50.9106,73900.0
2014-03-19 09:40:00,57.9,58.04,57.8,58.02,83800.0,50.9018,51.0249,50.8139,51.0073,83800.0
2014-03-19 09:50:00,58.01,58.11,58.0,58.06,179600.0,50.9986,51.0865,50.9898,51.0425,179600.0
2014-03-19 10:00:00,58.09,58.12,58.03,58.09,457000.0,51.0689,51.0953,51.0161,51.0689,457000.0
2014-03-19 10:10:00,58.08,58.22,58.01,58.21,52700.0,51.0601,51.1832,50.9986,51.1744,52700.0
2014-03-19 10:20:00,58.21,58.25,58.13,58.24,39600.0,51.1744,51.2095,51.104,51.2008,39600.0
2014-03-19 10:30:00,58.22,58.26,58.05,58.11,194300.0,51.1832,51.2183,51.0337,51.0865,194300.0
2014-03-19 10:40:00,58.11,58.13,58.04,58.04,138700.0,51.0865,51.104,51.0249,51.0249,138700.0
2014-03-19 10:50:00,58.04,58.11,58.04,58.05,50700.0,51.0249,51.0865,51.0249,51.0337,50700.0
2014-03-19 11:00:00,58.06,58.11,58.02,58.06,50700.0,51.0425,51.0865,51.0073,51.0425,50700.0
2014-03-19 11:10:00,58.05,58.07,58.02,58.04,33900.0,51.0337,51.0513,51.0073,51.0249,33900.0
2014-03-19 11:20:00,58.03,58.04,58.0,58.01,34200.0,51.0161,51.0249,50.9898,50.9986,34200.0
2014-03-19 11:30:00,58.01,58.04,58.0,58.03,47100.0,50.9986,51.0249,50.9898,51.0161,47100.0
2014-03-19 11:40:00,58.02,58.04,58.0,58.0,25700.0,51.0073,51.0249,50.9898,50.9898,25700.0
2014-03-19 11:50:00,58.01,58.01,58.0,58.01,14900.0,50.9986,50.9986,50.9898,50.9986,14900.0
2014-03-19 12:00:00,58.01,58.01,58.0,58.0,14400.0,50.9986,50.9986,50.9898,50.9898,14400.0
2014-03-19 12:10:00,58.01,58.04,58.0,58.01,113700.0,50.9986,51.0249,50.9898,50.9986,113700.0
2014-03-19 12:20:00,58.01,58.02,58.0,58.0,61800.0,50.9986,51.0073,50.9898,50.9898,61800.0
2014-03-19 12:30:00,58.0,58.03,58.0,58.01,42900.0,50.9898,51.0161,50.9898,50.9986,42900.0
2014-03-19 12:40:00,58.02,58.02,57.85,57.85,76100.0,51.0073,51.0073,50.8579,50.8579,76100.0
2014-03-19 12:50:00,57.86,58.0,57.85,57.98,94300.0,50.8667,50.9898,50.8579,50.9722,94300.0
2014-03-19 13:00:00,57.96,57.97,57.87,57.87,39900.0,50.9546,50.9634,50.8755,50.8755,39900.0
2014-03-19 13:10:00,57.86,57.88,57.83,57.86,41600.0,50.8667,50.8843,50.8403,50.8667,41600.0
2014-03-19 13:20:00,57.86,57.94,57.86,57.94,20200.0,50.8667,50.937,50.8667,50.937,20200.0
2014-03-19 13:30:00,57.94,57.97,57.94,57.97,42000.0,50.937,50.9634,50.937,50.9634,42000.0
2014-03-19 13:40:00,57.96,57.97,57.93,57.95,53600.0,50.9546,50.9634,50.9282,50.9458,53600.0
2014-03-19 13:50:00,57.96,57.97,57.94,57.95,32300.0,50.9546,50.9634,50.937,50.9458,32300.0
2014-03-19 14:00:00,57.96,57.97,57.74,57.81,214700.0,50.9546,50.9634,50.7612,50.8227,214700.0
2014-03-19 14:10:00,57.82,57.87,57.79,57.86,219400.0,50.8315,50.8755,50.8051,50.8667,219400.0
2014-03-19 14:20:00,57.85,57.98,57.84,57.96,111700.0,50.8579,50.9722,50.8491,50.9546,111700.0
2014-03-19 14:30:00,57.96,58.02,57.9,57.91,179600.0,50.9546,51.0073,50.9018,50.9106,179600.0
2014-03-19 14:40:00,57.92,57.96,57.91,57.92,53300.0,50.9194,50.9546,50.9106,50.9194,53300.0
2014-03-19 14:50:00,57.92,58.01,57.91,58.0,77700.0,50.9194,50.9986,50.9106,50.9898,77700.0
2014-03-19 15:00:00,58.0,58.01,57.75,57.76,373400.0,50.9898,50.9986,50.77,50.7788,373400.0
2014-03-19 15:10:00,57.75,57.78,57.64,57.71,237200.0,50.77,50.7964,50.6733,50.7348,237200.0
2014-03-19 15:20:00,57.71,57.83,57.71,57.78,101100.0,50.7348,50.8403,50.7348,50.7964,101100.0
2014-03-19 15:30:00,57.78,57.92,57.75,57.91,86900.0,50.7964,50.9194,50.77,50.9106,86900.0
2014-03-19 15:40:00,57.92,58.02,57.9,57.96,129800.0,50.9194,51.0073,50.9018,50.9546,129800.0
2014-03-19 15:50:00,57.95,57.96,57.82,57.85,142100.0,50.9458,50.9546,50.8315,50.8579,142100.0
2014-03-20 09:30:00,57.81,58.18,57.8,58.07,193600.0,50.8227,51.148,50.8139,51.0513,193600.0
2014-03-20 09:40:00,58.06,58.08,57.77,57.84,104200.0,51.0425,51.0601,50.7876,50.8491,104200.0
2014-03-20 09:50:00,57.83,57.83,57.71,57.73,100700.0,50.8403,50.8403,50.7348,50.7524,100700.0
2014-03-20 10:00:00,57.75,57.8,57.63,57.8,109800.0,50.77,50.8139,50.6645,50.8139,109800.0
2014-03-20 10:10:00,57.8,57.86,57.74,57.77,122500.0,50.8139,50.8667,50.7612,50.7876,122500.0
2014-03-20 10:20:00,57.78,57.84,57.77,57.78,103300.0,50.7964,50.8491,50.7876,50.7964,103300.0
2014-03-20 10:30:00,57.78,57.85,57.63,57.76,281200.0,50.7964,50.8579,50.6645,50.7788,281200.0
2014-03-20 10:40:00,57.76,57.79,57.71,57.73,72400.0,50.7788,50.8051,50.7348,50.7524,72400.0
2014-03-20 10:50:00,57.73,57.73,57.65,57.65,59600.0,50.7524,50.7524,50.6821,50.6821,59600.0
2014-03-20 11:00:00,57.65,57.66,57.48,57.49,162500.0,50.6821,50.6909,50.5326,50.5414,162500.0
2014-03-20 11:10:00,57.48,57.53,57.43,57.49,133100.0,50.5326,50.5766,50.4887,50.5414,133100.0
2014-03-20 11:20:00,57.5,57.61,57.45,57.48,259500.0,50.5502,50.6469,50.5062,50.5326,259500.0
2014-03-20 11:30:00,57.49,57.51,57.38,57.42,460300.0,50.5414,50.559,50.4447,50.4799,460300.0
2014-03-20 11:40:00,57.42,57.66,57.37,57.63,191100.0,50.4799,50.6909,50.4359,50.6645,191100.0
2014-03-20 11:50:00,57.64,57.66,57.4,57.43,281100.0,50.6733,50.6909,50.4623,50.4887,281100.0
2014-03-20 12:00:00,57.43,57.6,57.37,57.51,383900.0,50.4887,50.6381,50.4359,50.559,383900.0
2014-03-20 12:10:00,57.5,57.61,57.45,57.49,236000.0,50.5502,50.6469,50.5062,50.5414,236000.0
2014-03-20 12:20:00,57.5,57.57,57.45,57.53,267000.0,50.5502,50.6117,50.5062,50.5766,267000.0
2014-03-20 12:30:00,57.54,57.55,57.43,57.46,158000.0,50.5854,50.5941,50.4887,50.515,158000.0
2014-03-20 12:40:00,57.45,57.57,57.44,57.46,143800.0,50.5062,50.6117,50.4974,50.515,143800.0
2014-03-20 12:50:00,57.45,57.56,57.44,57.5,203000.0,50.5062,50.6029,50.4974,50.5502,203000.0
2014-03-20 13:00:00,57.51,57.55,57.47,57.53,163300.0,50.559,50.5941,50.5238,50.5766,163300.0
2014-03-20 13:10:00,57.53,57.54,57.44,57.5,251800.0,50.5766,50.5854,50.4974,50.5502,251800.0
2014-03-20 13:20:00,57.5,57.52,57.44,57.47,261000.0,50.5502,50.5678,50.4974,50.5238,261000.0
2014-03-20 13:30:00,57.48,57.52,57.47,57.5,73600.0,50.5326,50.5678,50.5238,50.5502,73600.0
2014-03-20 13:40:00,57.5,57.59,57.46,57.59,211700.0,50.5502,50.6293,50.515,50.6293,211700.0
2014-03-20 13:50:00,57.59,57.6,57.48,57.53,513300.0,50.6293,50.6381,50.5326,50.5766,513300.0
2014-03-20 14:00:00,57.53,57.56,57.45,57.51,231800.0,50.5766,50.6029,50.5062,50.559,231800.0
2014-03-20 14:10:00,57.51,57.51,57.34,57.47,319700.0,50.559,50.559,50.4095,50.5238,319700.0
2014-03-20 14:20:00,57.47,57.5,57.38,57.44,174100.0,50.5238,50.5502,50.4447,50.4974,174100.0
2014-03-20 14:30:00,57.44,57.5,57.36,57.5,267800.0,50.4974,50.5502,50.4271,50.5502,267800.0
2014-03-20 14:40:00,57.5,57.68,57.5,57.65,93300.0,50.5502,50.7084,50.5502,50.6821,93300.0
2014-03-20 14:50:00,57.65,57.68,57.59,57.62,181600.0,50.6821,50.7084,50.6293,50.6557,181600.0
2014-03-20 15:00:00,57.62,57.67,57.53,57.58,166300.0,50.6557,50.6996,50.5766,50.6205,166300.0
2014-03-20 15:10:00,57.57,57.58,57.54,57.56,94800.0,50.6117,50.6205,50.5854,50.6029,94800.0
2014-03-20 15:20:00,57.56,57.59,57.53,57.56,121600.0,50.6029,50.6293,50.5766,50.6029,121600.0
2014-03-20 15:30:00,57.57,57.6,57.54,57.56,181400.0,50.6117,50.6381,50.5854,50.6029,181400.0
2014-03-20 15:40:00,57.57,57.58,57.54,57.57,229100.0,50.6117,50.6205,50.5854,50.6117,229100.0
2014-03-20 15:50:00,57.57,57.61,57.48,57.58,493500.0,50.6117,50.6469,50.5326,50.6205,493500.0
2014-03-21 09:30:00,58.06,58.06,57.58,57.81,418700.0,51.0425,51.0425,50.6205,50.8227,418700.0
2014-03-21 09:40:00,57.78,57.88,57.7,57.8,60600.0,50.7964,50.8843,50.726,50.8139,60600.0
2014-03-21 09:50:00,57.79,57.96,57.78,57.88,93600.0,50.8051,50.9546,50.7964,50.8843,93600.0
2014-03-21 10:00:00,57.88,57.95,57.82,57.91,163900.0,50.8843,50.9458,50.8315,50.9106,163900.0
2014-03-21 10:10:00,57.91,58.11,57.86,58.0,166000.0,50.9106,51.0865,50.8667,50.9898,166000.0
2014-03-21 10:20:00,57.99,58.2,57.99,58.08,88600.0,50.981,51.1656,50.981,51.0601,88600.0
2014-03-21 10:30:00,58.07,58.15,58.06,58.1,72300.0,51.0513,51.1216,51.0425,51.0777,72300.0
2014-03-21 10:40:00,58.1,58.12,57.92,58.0,226900.0,51.0777,51.0953,50.9194,50.9898,226900.0
2014-03-21 10:50:00,58.0,58.1,58.0,58.06,88600.0,50.9898,51.0777,50.9898,51.0425,88600.0
2014-03-21 11:00:00,58.06,58.11,58.04,58.08,102500.0,51.0425,51.0865,51.0249,51.0601,102500.0
2014-03-21 11:10:00,58.08,58.09,57.99,58.07,78400.0,51.0601,51.0689,50.981,51.0513,78400.0
2014-03-21 11:20:00,58.07,58.14,58.04,58.07,53600.0,51.0513,51.1128,51.0249,51.0513,53600.0
2014-03-21 11:30:00,58.08,58.13,58.07,58.1,48200.0,51.0601,51.104,51.0513,51.0777,48200.0
2014-03-21 11:40:00,58.09,58.21,58.09,58.21,105000.0,51.0689,51.1744,51.0689,51.1744,105000.0
2014-03-21 11:50:00,58.2,58.2,58.15,58.15,40800.0,51.1656,51.1656,51.1216,51.1216,40800.0
2014-03-21 12:00:00,58.16,58.2,58.15,58.18,40700.0,51.1304,51.1656,51.1216,51.148,40700.0
2014-03-21 12:10:00,58.17,58.19,58.12,58.16,46700.0,51.1392,51.1568,51.0953,51.1304,46700.0
2014-03-21 12:20:00,58.17,58.23,58.15,58.23,114900.0,51.1392,51.192,51.1216,51.192,114900.0
2014-03-21 12:30:00,58.23,58.24,58.14,58.15,45500.0,51.192,51.2008,51.1128,51.1216,45500.0
2014-03-21 12:40:00,58.14,58.18,58.12,58.12,32500.0,51.1128,51.148,51.0953,51.0953,32500.0
2014-03-21 12:50:00,58.12,58.13,58.07,58.13,65300.0,51.0953,51.104,51.0513,51.104,65300.0
2014-03-21 13:00:00,58.14,58.14,58.11,58.11,27900.0,51.1128,51.1128,51.0865,51.0865,27900.0
2014-03-21 13:10:00,58.11,58.12,58.07,58.07,69900.0,51.0865,51.0953,51.0513,51.0513,69900.0
2014-03-21 13:20:00,58.08,58.11,58.07,58.08,85000.0,51.0601,51.0865,51.0513,51.0601,85000.0
2014-03-21 13:30:00,58.07,58.11,58.03,58.09,48100.0,51.0513,51.0865,51.0161,51.0689,48100.0
2014-03-21 13:40:00,58.08,58.1,58.03,58.09,73700.0,51.0601,51.0777,51.0161,51.0689,73700.0
2014-03-21 13:50:00,58.07,58.12,58.05,58.05,63600.0,51.0513,51.0953,51.0337,51.0337,63600.0
2014-03-21 14:00:00,58.06,58.12,58.04,58.09,76500.0,51.0425,51.0953,51.0249,51.0689,76500.0
2014-03-21 14:10:00,58.09,58.09,57.97,58.0,85300.0,51.0689,51.0689,50.9634,50.9898,85300.0
2014-03-21 14:20:00,58.0,58.04,57.98,58.0,75300.0,50.9898,51.0249,50.9722,50.9898,75300.0
2014-03-21 14:30:00,58.0,58.01,57.92,58.01,117700.0,50.9898,50.9986,50.9194,50.9986,117700.0
2014-03-21 14:40:00,58.0,58.03,57.99,58.02,79900.0,50.9898,51.0161,50.981,51.0073,79900.0
2014-03-21 14:50:00,58.01,58.06,57.99,58.03,64100.0,50.9986,51.0425,50.981,51.0161,64100.0
2014-03-21 15:00:00,58.04,58.04,57.95,58.0,80300.0,51.0249,51.0249,50.9458,50.9898,80300.0
2014-03-21 15:10:00,58.01,58.04,57.99,57.99,99600.0,50.9986,51.0249,50.981,50.981,99600.0
2014-03-21 15:20:00,57.99,58.04,57.99,58.03,153900.0,50.981,51.0249,50.981,51.0161,153900.0
2014-03-21 15:30:00,58.02,58.03,57.95,57.98,142200.0,51.0073,51.0161,50.9458,50.9722,142200.0
2014-03-21 15:40:00,57.98,58.02,57.93,58.01,299800.0,50.9722,51.0073,50.9282,50.9986,299800.0
2014-03-21 15:50:00,58.0,58.03,57.95,57.99,498500.0,50.9898,51.0161,50.9458,50.981,498500.0
2014-03-24 09:30:00,58.07,58.16,57.68,57.73,117700.0,51.0513,51.1304,50.7084,50.7524,117700.0
2014-03-24 09:40:00,57.74,57.74,57.44,57.54,136800.0,50.7612,50.7612,50.4974,50.5854,136800.0
2014-03-24 09:50:00,57.55,57.56,57.41,57.45,117600.0,50.5941,50.6029,50.4711,50.5062,117600.0
2014-03-24 10:00:00,57.45,57.46,57.08,57.08,100300.0,50.5062,50.515,50.181,50.181,100300.0
2014-03-24 10:10:00,57.09,57.12,57.02,57.06,136600.0,50.1897,50.2161,50.1282,50.1634,136600.0
2014-03-24 10:20:00,57.05,57.09,56.94,57.09,115000.0,50.1546,50.1897,50.0579,50.1897,115000.0
2014-03-24 10:30:00,57.07,57.11,56.93,56.95,116000.0,50.1722,50.2073,50.0491,50.0667,116000.0
2014-03-24 10:40:00,56.95,57.08,56.91,57.0,150400.0,50.0667,50.181,50.0315,50.1106,150400.0
2014-03-24 10:50:00,57.0,57.1,56.95,56.96,98200.0,50.1106,50.1985,50.0667,50.0755,98200.0
2014-03-24 11:00:00,56.98,57.0,56.76,56.78,124200.0,50.093,50.1106,49.8996,49.9172,124200.0
2014-03-24 11:10:00,56.76,56.84,56.72,56.76,153500.0,49.8996,49.97,49.8645,49.8996,153500.0
2014-03-24 11:20:00,56.76,56.89,56.69,56.71,148200.0,49.8996,50.0139,49.8381,49.8557,148200.0
2014-03-24 11:30:00,56.71,56.82,56.65,56.77,228700.0,49.8557,49.9524,49.8029,49.9084,228700.0
2014-03-24 11:40:00,56.77,56.79,56.6,56.74,159500.0,49.9084,49.926,49.759,49.8821,159500.0
2014-03-24 11:50:00,56.74,56.81,56.64,56.71,160100.0,49.8821,49.9436,49.7941,49.8557,160100.0
2014-03-24 12:00:00,56.71,56.73,56.61,56.61,64700.0,49.8557,49.8733,49.7678,49.7678,64700.0
2014-03-24 12:10:00,56.62,56.66,56.58,56.66,44500.0,49.7766,49.8117,49.7414,49.8117,44500.0
2014-03-24 12:20:00,56.66,56.71,56.57,56.57,50300.0,49.8117,49.8557,49.7326,49.7326,50300.0
2014-03-24 12:30:00,56.58,56.72,56.58,56.68,64000.0,49.7414,49.8645,49.7414,49.8293,64000.0
2014-03-24 12:40:00,56.68,56.68,56.56,56.64,55400.0,49.8293,49.8293,49.7238,49.7941,55400.0
2014-03-24 12:50:00,56.64,56.69,56.58,56.59,53500.0,49.7941,49.8381,49.7414,49.7502,53500.0
2014-03-24 13:00:00,56.6,56.67,56.58,56.61,74500.0,49.759,49.8205,49.7414,49.7678,74500.0
2014-03-24 13:10:00,56.6,56.61,56.57,56.59,73900.0,49.759,49.7678,49.7326,49.7502,73900.0
2014-03-24 13:20:00,56.59,56.61,56.43,56.55,168400.0,49.7502,49.7678,49.6095,49.715,168400.0
2014-03-24 13:30:00,56.56,56.6,56.52,56.58,132900.0,49.7238,49.759,49.6886,49.7414,132900.0
2014-03-24 13:40:00,56.58,56.6,56.52,56.56,166600.0,49.7414,49.759,49.6886,49.7238,166600.0
2014-03-24 13:50:00,56.56,56.6,56.51,56.58,99900.0,49.7238,49.759,49.6799,49.7414,99900.0
2014-03-24 14:00:00,56.58,56.58,56.43,56.49,153200.0,49.7414,49.7414,49.6095,49.6623,153200.0
2014-03-24 14:10:00,56.49,56.51,56.32,56.34,105300.0,49.6623,49.6799,49.5128,49.5304,105300.0
2014-03-24 14:20:00,56.34,56.38,56.27,56.38,127100.0,49.5304,49.5656,49.4689,49.5656,127100.0
2014-03-24 14:30:00,56.38,56.39,56.19,56.2,119900.0,49.5656,49.5744,49.3985,49.4073,119900.0
2014-03-24 14:40:00,56.2,56.27,56.16,56.23,132500.0,49.4073,49.4689,49.3722,49.4337,132500.0
2014-03-24 14:50:00,56.23,56.4,56.23,56.4,174300.0,49.4337,49.5831,49.4337,49.5831,174300.0
2014-03-24 15:00:00,56.39,56.55,56.39,56.41,221700.0,49.5744,49.715,49.5744,49.5919,221700.0
2014-03-24 15:10:00,56.4,56.42,56.32,56.34,178600.0,49.5831,49.6007,49.5128,49.5304,178600.0
2014-03-24 15:20:00,56.34,56.4,56.32,56.36,301000.0,49.5304,49.5831,49.5128,49.548,301000.0
2014-03-24 15:30:00,56.36,56.51,56.35,56.46,421000.0,49.548,49.6799,49.5392,49.6359,421000.0
2014-03-24 15:40:00,56.47,56.53,56.39,56.4,550700.0,49.6447,49.6974,49.5744,49.5831,550700.0
2014-03-24 15:50:00,56.4,56.41,56.28,56.29,536200.0,49.5831,49.5919,49.4776,49.4864,536200.0
2014-03-25 09:30:00,56.51,56.61,56.4,56.46,201100.0,49.6799,49.7678,49.5831,49.6359,201100.0
2014-03-25 09:40:00,56.48,56.53,56.2,56.26,195000.0,49.6535,49.6974,49.4073,49.4601,195000.0
2014-03-25 09:50:00,56.24,56.29,56.22,56.23,138600.0,49.4425,49.4864,49.4249,49.4337,138600.0
2014-03-25 10:00:00,56.24,56.37,56.2,56.27,167300.0,49.4425,49.5568,49.4073,49.4689,167300.0
2014-03-25 10:10:00,56.26,56.34,56.15,56.17,171500.0,49.4601,49.5304,49.3634,49.3809,171500.0
2014-03-25 10:20:00,56.16,56.3,56.16,56.23,124300.0,49.3722,49.4952,49.3722,49.4337,124300.0
2014-03-25 10:30:00,56.24,56.24,56.05,56.05,92800.0,49.4425,49.4425,49.2754,49.2754,92800.0
2014-03-25 10:40:00,56.04,56.06,55.83,55.83,167200.0,49.2667,49.2842,49.082,49.082,167200.0
2014-03-25 10:50:00,55.82,55.95,55.82,55.92,96500.0,49.0732,49.1875,49.0732,49.1612,96500.0
2014-03-25 11:00:00,55.9,55.92,55.68,55.69,126600.0,49.1436,49.1612,48.9502,48.959,126600.0
2014-03-25 11:10:00,55.69,55.72,55.64,55.68,146100.0,48.959,48.9853,48.915,48.9502,146100.0
2014-03-25 11:20:00,55.68,55.68,55.54,55.66,193000.0,48.9502,48.9502,48.8271,48.9326,193000.0
2014-03-25 11:30:00,55.67,55.67,55.52,55.58,108500.0,48.9414,48.9414,48.8095,48.8623,108500.0
2014-03-25 11:40:00,55.57,55.65,55.48,55.51,144800.0,48.8535,48.9238,48.7743,48.8007,144800.0
2014-03-25 11:50:00,55.51,55.55,55.35,55.53,212700.0,48.8007,48.8359,48.6601,48.8183,212700.0
2014-03-25 12:00:00,55.53,55.55,55.37,55.42,392300.0,48.8183,48.8359,48.6776,48.7216,392300.0
2014-03-25 12:10:00,55.41,55.42,55.33,55.41,163900.0,48.7128,48.7216,48.6425,48.7128,163900.0
2014-03-25 12:20:00,55.41,55.44,55.36,55.39,274800.0,48.7128,48.7392,48.6688,48.6952,274800.0
2014-03-25 12:30:00,55.38,55.39,55.23,55.24,301900.0,48.6864,48.6952,48.5546,48.5634,301900.0
2014-03-25 12:40:00,55.23,55.41,55.21,55.36,187100.0,48.5546,48.7128,48.537,48.6688,187100.0
2014-03-25 12:50:00,55.37,55.42,55.27,55.31,105600.0,48.6776,48.7216,48.5897,48.6249,105600.0
2014-03-25 13:00:00,55.32,55.32,55.24,55.28,117800.0,48.6337,48.6337,48.5634,48.5985,117800.0
2014-03-25 13:10:00,55.28,55.37,55.26,55.32,556300.0,48.5985,48.6776,48.5809,48.6337,556300.0
2014-03-25 13:20:00,55.32,55.5,55.32,55.41,321200.0,48.6337,48.7919,48.6337,48.7128,321200.0
2014-03-25 13:30:00,55.42,55.48,55.37,55.39,265500.0,48.7216,48.7743,48.6776,48.6952,265500.0
2014-03-25 13:40:00,55.4,55.4,55.35,55.38,182900.0,48.704,48.704,48.6601,48.6864,182900.0
2014-03-25 13:50:00,55.39,55.4,55.35,55.38,183800.0,48.6952,48.704,48.6601,48.6864,183800.0
2014-03-25 14:00:00,55.38,55.39,55.32,55.36,182700.0,48.6864,48.6952,48.6337,48.6688,182700.0
2014-03-25 14:10:00,55.37,55.4,55.35,55.37,742800.0,48.6776,48.704,48.6601,48.6776,742800.0
2014-03-25 14:20:00,55.36,55.43,55.29,55.3,445900.0,48.6688,48.7304,48.6073,48.6161,445900.0
2014-03-25 14:30:00,55.31,55.35,55.26,55.3,316900.0,48.6249,48.6601,48.5809,48.6161,316900.0
2014-03-25 14:40:00,55.3,55.36,55.27,55.31,167900.0,48.6161,48.6688,48.5897,48.6249,167900.0
2014-03-25 14:50:00,55.31,55.35,55.29,55.31,191600.0,48.6249,48.6601,48.6073,48.6249,191600.0
2014-03-25 15:00:00,55.3,55.35,55.3,55.3,178800.0,48.6161,48.6601,48.6161,48.6161,178800.0
2014-03-25 15:10:00,55.31,55.32,55.28,55.31,311300.0,48.6249,48.6337,48.5985,48.6249,311300.0
2014-03-25 15:20:00,55.31,55.32,55.25,55.26,604300.0,48.6249,48.6337,48.5721,48.5809,604300.0
2014-03-25 15:30:00,55.26,55.3,55.25,55.27,320600.0,48.5809,48.6161,48.5721,48.5897,320600.0
2014-03-25 15:40:00,55.27,55.28,55.19,55.26,775100.0,48.5897,48.5985,48.5194,48.5809,775100.0
2014-03-25 15:50:00,55.25,55.32,55.08,55.19,1230000.0,48.5721,48.6337,48.4227,48.5194,1230000.0
2014-03-26 09:30:00,55.55,55.91,55.49,55.89,201800.0,48.8359,49.1524,48.7831,49.1348,201800.0
2014-03-26 09:40:00,55.87,56.0,55.8,55.94,152500.0,49.1172,49.2315,49.0557,49.1787,152500.0
2014-03-26 09:50:00,55.94,56.03,55.77,55.97,273700.0,49.1787,49.2579,49.0293,49.2051,273700.0
2014-03-26 10:00:00,55.97,56.04,55.89,55.95,118700.0,49.2051,49.2667,49.1348,49.1875,118700.0
2014-03-26 10:10:00,55.97,55.97,55.81,55.86,145900.0,49.2051,49.2051,49.0645,49.1084,145900.0
2014-03-26 10:20:00,55.86,55.89,55.69,55.81,193100.0,49.1084,49.1348,48.959,49.0645,193100.0
2014-03-26 10:30:00,55.82,55.9,55.75,55.9,181500.0,49.0732,49.1436,49.0117,49.1436,181500.0
2014-03-26 10:40:00,55.89,55.89,55.78,55.86,109200.0,49.1348,49.1348,49.0381,49.1084,109200.0
2014-03-26 10:50:00,55.86,55.91,55.72,55.74,113700.0,49.1084,49.1524,48.9853,49.0029,113700.0
2014-03-26 11:00:00,55.75,55.79,55.63,55.66,96000.0,49.0117,49.0469,48.9062,48.9326,96000.0
2014-03-26 11:10:00,55.66,55.76,55.62,55.62,107400.0,48.9326,49.0205,48.8974,48.8974,107400.0
2014-03-26 11:20:00,55.63,55.78,55.63,55.71,99100.0,48.9062,49.0381,48.9062,48.9765,99100.0
2014-03-26 11:30:00,55.72,55.78,55.67,55.74,124200.0,48.9853,49.0381,48.9414,49.0029,124200.0
2014-03-26 11:40:00,55.73,55.77,55.59,55.61,90900.0,48.9941,49.0293,48.871,48.8886,90900.0
2014-03-26 11:50:00,55.62,55.67,55.59,55.67,89000.0,48.8974,48.9414,48.871,48.9414,89000.0
2014-03-26 12:00:00,55.68,55.68,55.49,55.58,103600.0,48.9502,48.9502,48.7831,48.8623,103600.0
2014-03-26 12:10:00,55.6,55.6,55.49,55.53,147100.0,48.8798,48.8798,48.7831,48.8183,147100.0
2014-03-26 12:20:00,55.53,55.57,55.49,55.52,104800.0,48.8183,48.8535,48.7831,48.8095,104800.0
2014-03-26 12:30:00,55.52,55.57,55.48,55.53,143000.0,48.8095,48.8535,48.7743,48.8183,143000.0
2014-03-26 12:40:00,55.53,55.56,55.46,55.51,107200.0,48.8183,48.8447,48.7568,48.8007,107200.0
2014-03-26 12:50:00,55.51,55.56,55.48,55.56,62800.0,48.8007,48.8447,48.7743,48.8447,62800.0
2014-03-26 13:00:00,55.55,55.55,55.48,55.51,185300.0,48.8359,48.8359,48.7743,48.8007,185300.0
2014-03-26 13:10:00,55.52,55.53,55.46,55.48,64900.0,48.8095,48.8183,48.7568,48.7743,64900.0
2014-03-26 13:20:00,55.49,55.55,55.48,55.48,119400.0,48.7831,48.8359,48.7743,48.7743,119400.0
2014-03-26 13:30:00,55.48,55.51,55.39,55.39,116900.0,48.7743,48.8007,48.6952,48.6952,116900.0
2014-03-26 13:40:00,55.39,55.39,55.23,55.28,143500.0,48.6952,48.6952,48.5546,48.5985,143500.0
2014-03-26 13:50:00,55.28,55.34,55.23,55.27,234400.0,48.5985,48.6513,48.5546,48.5897,234400.0
2014-03-26 14:00:00,55.26,55.28,55.16,55.28,113700.0,48.5809,48.5985,48.493,48.5985,113700.0
2014-03-26 14:10:00,55.28,55.32,55.21,55.24,348600.0,48.5985,48.6337,48.537,48.5634,348600.0
2014-03-26 14:20:00,55.24,55.33,55.24,55.27,292300.0,48.5634,48.6425,48.5634,48.5897,292300.0
2014-03-26 14:30:00,55.26,55.86,55.24,55.79,546000.0,48.5809,49.1084,48.5634,49.0469,546000.0
2014-03-26 14:40:00,55.79,55.9,55.66,55.68,257600.0,49.0469,49.1436,48.9326,48.9502,257600.0
2014-03-26 14:50:00,55.68,55.77,55.65,55.71,167900.0,48.9502,49.0293,48.9238,48.9765,167900.0
2014-03-26 15:00:00,55.7,55.83,55.66,55.73,297200.0,48.9678,49.082,48.9326,48.9941,297200.0
2014-03-26 15:10:00,55.74,55.83,55.72,55.82,142600.0,49.0029,49.082,48.9853,49.0732,142600.0
2014-03-26 15:20:00,55.83,55.84,55.77,55.77,116900.0,49.082,49.0908,49.0293,49.0293,116900.0
2014-03-26 15:30:00,55.77,55.79,55.72,55.75,177000.0,49.0293,49.0469,48.9853,49.0117,177000.0
2014-03-26 15:40:00,55.74,55.75,55.6,55.64,232700.0,49.0029,49.0117,48.8798,48.915,232700.0
2014-03-26 15:50:00,55.64,55.68,55.58,55.61,192100.0,48.915,48.9502,48.8623,48.8886,192100.0
2014-03-27 09:30:00,55.84,55.86,55.38,55.38,150700.0,49.0908,49.1084,48.6864,48.6864,150700.0
2014-03-27 09:40:00,55.4,55.55,55.29,55.54,136000.0,48.704,48.8359,48.6073,48.8271,136000.0
2014-03-27 09:50:00,55.53,55.58,55.45,55.56,79800.0,48.8183,48.8623,48.748,48.8447,79800.0
2014-03-27 10:00:00,55.56,55.79,55.46,55.79,162300.0,48.8447,49.0469,48.7568,49.0469,162300.0
2014-03-27 10:10:00,55.78,55.84,55.68,55.79,137100.0,49.0381,49.0908,48.9502,49.0469,137100.0
2014-03-27 10:20:00,55.8,55.89,55.65,55.73,94900.0,49.0557,49.1348,48.9238,48.9941,94900.0
2014-03-27 10:30:00,55.73,55.74,55.58,55.6,45000.0,48.9941,49.0029,48.8623,48.8798,45000.0
2014-03-27 10:40:00,55.61,55.66,55.6,55.64,77400.0,48.8886,48.9326,48.8798,48.915,77400.0
2014-03-27 10:50:00,55.63,55.68,55.51,55.64,79300.0,48.9062,48.9502,48.8007,48.915,79300.0
2014-03-27 11:00:00,55.64,55.74,55.63,55.64,130900.0,48.915,49.0029,48.9062,48.915,130900.0
2014-03-27 11:10:00,55.64,55.73,55.64,55.71,143500.0,48.915,48.9941,48.915,48.9765,143500.0
2014-03-27 11:20:00,55.72,55.72,55.54,55.54,81300.0,48.9853,48.9853,48.8271,48.8271,81300.0
2014-03-27 11:30:00,55.55,55.56,55.37,55.42,182700.0,48.8359,48.8447,48.6776,48.7216,182700.0
2014-03-27 11:40:00,55.42,55.42,55.32,55.33,61500.0,48.7216,48.7216,48.6337,48.6425,61500.0
2014-03-27 11:50:00,55.33,55.55,55.28,55.51,62600.0,48.6425,48.8359,48.5985,48.8007,62600.0
2014-03-27 12:00:00,55.51,55.54,55.46,55.46,92600.0,48.8007,48.8271,48.7568,48.7568,92600.0
2014-03-27 12:10:00,55.47,55.64,55.46,55.57,102400.0,48.7656,48.915,48.7568,48.8535,102400.0
2014-03-27 12:20:00,55.57,55.63,55.51,55.61,89000.0,48.8535,48.9062,48.8007,48.8886,89000.0
2014-03-27 12:30:00,55.61,55.62,55.49,55.53,67600.0,48.8886,48.8974,48.7831,48.8183,67600.0
2014-03-27 12:40:00,55.54,55.54,55.5,55.5,113800.0,48.8271,48.8271,48.7919,48.7919,113800.0
2014-03-27 12:50:00,55.5,55.51,55.36,55.42,120200.0,48.7919,48.8007,48.6688,48.7216,120200.0
2014-03-27 13:00:00,55.42,55.52,55.41,55.45,122800.0,48.7216,48.8095,48.7128,48.748,122800.0
2014-03-27 13:10:00,55.45,55.49,55.35,55.43,133800.0,48.748,48.7831,48.6601,48.7304,133800.0
2014-03-27 13:20:00,55.41,55.5,55.4,55.45,100400.0,48.7128,48.7919,48.704,48.748,100400.0
2014-03-27 13:30:00,55.45,55.45,55.34,55.35,98700.0,48.748,48.748,48.6513,48.6601,98700.0
2014-03-27 13:40:00,55.35,55.44,55.32,55.42,129500.0,48.6601,48.7392,48.6337,48.7216,129500.0
2014-03-27 13:50:00,55.42,55.47,55.37,55.4,155500.0,48.7216,48.7656,48.6776,48.704,155500.0
2014-03-27 14:00:00,55.41,55.42,55.34,55.39,110900.0,48.7128,48.7216,48.6513,48.6952,110900.0
2014-03-27 14:10:00,55.4,55.43,55.35,55.39,96800.0,48.704,48.7304,48.6601,48.6952,96800.0
2014-03-27 14:20:00,55.4,55.44,55.38,55.4,157400.0,48.704,48.7392,48.6864,48.704,157400.0
2014-03-27 14:30:00,55.4,55.44,55.35,55.4,170800.0,48.704,48.7392,48.6601,48.704,170800.0
2014-03-27 14:40:00,55.4,55.43,55.4,55.41,116200.0,48.704,48.7304,48.704,48.7128,116200.0
2014-03-27 14:50:00,55.41,55.42,55.27,55.32,120900.0,48.7128,48.7216,48.5897,48.6337,120900.0
2014-03-27 15:00:00,55.3,55.43,55.28,55.42,140100.0,48.6161,48.7304,48.5985,48.7216,140100.0
2014-03-27 15:10:00,55.42,55.51,55.39,55.46,446000.0,48.7216,48.8007,48.6952,48.7568,446000.0
2014-03-27 15:20:00,55.48,55.61,55.48,55.6,317300.0,48.7743,48.8886,48.7743,48.8798,317300.0
2014-03-27 15:30:00,55.6,55.63,55.57,55.61,396500.0,48.8798,48.9062,48.8535,48.8886,396500.0
2014-03-27 15:40:00,55.61,55.69,55.61,55.65,251000.0,48.8886,48.959,48.8886,48.9238,251000.0
2014-03-27 15:50:00,55.64,55.68,55.64,55.67,280300.0,48.915,48.9502,48.915,48.9414,280300.0
2014-03-28 09:30:00,55.53,55.93,55.5,55.93,252800.0,48.8183,49.17,48.7919,49.17,252800.0
2014-03-28 09:40:00,55.94,56.07,55.94,56.01,188200.0,49.1787,49.293,49.1787,49.2403,188200.0
2014-03-28 09:50:00,56.02,56.08,55.9,55.96,96300.0,49.2491,49.3018,49.1436,49.1963,96300.0
2014-03-28 10:00:00,55.97,56.05,55.94,55.98,50600.0,49.2051,49.2754,49.1787,49.2139,50600.0
2014-03-28 10:10:00,55.99,55.99,55.83,55.83,264500.0,49.2227,49.2227,49.082,49.082,264500.0
2014-03-28 10:20:00,55.83,55.85,55.72,55.77,250300.0,49.082,49.0996,48.9853,49.0293,250300.0
2014-03-28 10:30:00,55.76,55.82,55.69,55.82,364600.0,49.0205,49.0732,48.959,49.0732,364600.0
2014-03-28 10:40:00,55.82,55.87,55.78,55.86,69200.0,49.0732,49.1172,49.0381,49.1084,69200.0
2014-03-28 10:50:00,55.87,55.88,55.83,55.86,35000.0,49.1172,49.126,49.082,49.1084,35000.0
2014-03-28 11:00:00,55.88,55.88,55.79,55.8,44100.0,49.126,49.126,49.0469,49.0557,44100.0
2014-03-28 11:10:00,55.81,55.82,55.76,55.79,46300.0,49.0645,49.0732,49.0205,49.0469,46300.0
2014-03-28 11:20:00,55.8,55.8,55.67,55.68,65300.0,49.0557,49.0557,48.9414,48.9502,65300.0
2014-03-28 11:30:00,55.68,55.7,55.59,55.62,165000.0,48.9502,48.9678,48.871,48.8974,165000.0
2014-03-28 11:40:00,55.62,55.64,55.57,55.62,86700.0,48.8974,48.915,48.8535,48.8974,86700.0
2014-03-28 11:50:00,55.61,55.66,55.59,55.65,51100.0,48.8886,48.9326,48.871,48.9238,51100.0
2014-03-28 12:00:00,55.65,55.68,55.62,55.62,58700.0,48.9238,48.9502,48.8974,48.8974,58700.0
2014-03-28 12:10:00,55.63,55.63,55.59,55.6,32800.0,48.9062,48.9062,48.871,48.8798,32800.0
2014-03-28 12:20:00,55.6,55.63,55.58,55.6,59300.0,48.8798,48.9062,48.8623,48.8798,59300.0
2014-03-28 12:30:00,55.61,55.66,55.59,55.62,100100.0,48.8886,48.9326,48.871,48.8974,100100.0
2014-03-28 12:40:00,55.61,55.63,55.59,55.61,33300.0,48.8886,48.9062,48.871,48.8886,33300.0
2014-03-28 12:50:00,55.61,55.65,55.58,55.65,118800.0,48.8886,48.9238,48.8623,48.9238,118800.0
2014-03-28 13:00:00,55.65,55.75,55.64,55.75,85400.0,48.9238,49.0117,48.915,49.0117,85400.0
2014-03-28 13:10:00,55.75,55.75,55.68,55.69,39500.0,49.0117,49.0117,48.9502,48.959,39500.0
2014-03-28 13:20:00,55.68,55.69,55.61,55.64,44500.0,48.9502,48.959,48.8886,48.915,44500.0
2014-03-28 13:30:00,55.64,55.81,55.63,55.81,123900.0,48.915,49.0645,48.9062,49.0645,123900.0
2014-03-28 13:40:00,55.81,55.82,55.7,55.78,63400.0,49.0645,49.0732,48.9678,49.0381,63400.0
2014-03-28 13:50:00,55.77,55.77,55.62,55.64,55400.0,49.0293,49.0293,48.8974,48.915,55400.0
2014-03-28 14:00:00,55.64,55.65,55.58,55.58,69600.0,48.915,48.9238,48.8623,48.8623,69600.0
2014-03-28 14:10:00,55.59,55.61,55.5,55.53,202300.0,48.871,48.8886,48.7919,48.8183,202300.0
2014-03-28 14:20:00,55.53,55.64,55.53,55.64,50800.0,48.8183,48.915,48.8183,48.915,50800.0
2014-03-28 14:30:00,55.64,55.64,55.55,55.6,94500.0,48.915,48.915,48.8359,48.8798,94500.0
2014-03-28 14:40:00,55.61,55.62,55.54,55.61,59600.0,48.8886,48.8974,48.8271,48.8886,59600.0
2014-03-28 14:50:00,55.61,55.65,55.57,55.58,105000.0,48.8886,48.9238,48.8535,48.8623,105000.0
2014-03-28 15:00:00,55.57,55.6,55.54,55.56,113400.0,48.8535,48.8798,48.8271,48.8447,113400.0
2014-03-28 15:10:00,55.56,55.58,55.53,55.55,84200.0,48.8447,48.8623,48.8183,48.8359,84200.0
2014-03-28 15:20:00,55.56,55.58,55.48,55.51,214400.0,48.8447,48.8623,48.7743,48.8007,214400.0
2014-03-28 15:30:00,55.5,55.55,55.44,55.45,135700.0,48.7919,48.8359,48.7392,48.748,135700.0
2014-03-28 15:40:00,55.46,55.55,55.45,55.51,228300.0,48.7568,48.8359,48.748,48.8007,228300.0
2014-03-28 15:50:00,55.51,55.51,55.38,55.41,330400.0,48.8007,48.8007,48.6864,48.7128,330400.0
2014-03-31 09:30:00,55.67,55.88,55.65,55.69,114800.0,48.9414,49.126,48.9238,48.959,114800.0
2014-03-31 09:40:00,55.73,55.8,55.62,55.68,94400.0,48.9941,49.0557,48.8974,48.9502,94400.0
2014-03-31 09:50:00,55.69,55.82,55.61,55.66,84500.0,48.959,49.0732,48.8886,48.9326,84500.0
2014-03-31 10:00:00,55.67,55.71,55.63,55.66,42100.0,48.9414,48.9765,48.9062,48.9326,42100.0
2014-03-31 10:10:00,55.67,55.72,55.61,55.63,67400.0,48.9414,48.9853,48.8886,48.9062,67400.0
2014-03-31 10:20:00,55.62,55.68,55.57,55.65,96400.0,48.8974,48.9502,48.8535,48.9238,96400.0
2014-03-31 10:30:00,55.66,55.7,55.59,55.66,94200.0,48.9326,48.9678,48.871,48.9326,94200.0
2014-03-31 10:40:00,55.66,55.69,55.59,55.63,120100.0,48.9326,48.959,48.871,48.9062,120100.0
2014-03-31 10:50:00,55.64,55.67,55.44,55.46,126500.0,48.915,48.9414,48.7392,48.7568,126500.0
2014-03-31 11:00:00,55.46,55.58,55.45,55.51,60800.0,48.7568,48.8623,48.748,48.8007,60800.0
2014-03-31 11:10:00,55.51,55.58,55.48,55.5,132500.0,48.8007,48.8623,48.7743,48.7919,132500.0
2014-03-31 11:20:00,55.5,55.53,55.39,55.53,59900.0,48.7919,48.8183,48.6952,48.8183,59900.0
2014-03-31 11:30:00,55.53,55.53,55.44,55.49,40300.0,48.8183,48.8183,48.7392,48.7831,40300.0
2014-03-31 11:40:00,55.49,55.55,55.45,55.52,49000.0,48.7831,48.8359,48.748,48.8095,49000.0
2014-03-31 11:50:00,55.52,55.55,55.5,55.53,31000.0,48.8095,48.8359,48.7919,48.8183,31000.0
2014-03-31 12:00:00,55.53,55.55,55.49,55.53,100300.0,48.8183,48.8359,48.7831,48.8183,100300.0
2014-03-31 12:10:00,55.53,55.54,55.48,55.52,68800.0,48.8183,48.8271,48.7743,48.8095,68800.0
2014-03-31 12:20:00,55.52,55.53,55.48,55.51,46200.0,48.8095,48.8183,48.7743,48.8007,46200.0
2014-03-31 12:30:00,55.51,55.54,55.48,55.52,62600.0,48.8007,48.8271,48.7743,48.8095,62600.0
2014-03-31 12:40:00,55.51,55.53,55.5,55.53,27800.0,48.8007,48.8183,48.7919,48.8183,27800.0
2014-03-31 12:50:00,55.53,55.53,55.48,55.52,34600.0,48.8183,48.8183,48.7743,48.8095,34600.0
2014-03-31 13:00:00,55.52,55.53,55.5,55.53,40500.0,48.8095,48.8183,48.7919,48.8183,40500.0
2014-03-31 13:10:00,55.53,55.54,55.44,55.44,81000.0,48.8183,48.8271,48.7392,48.7392,81000.0
2014-03-31 13:20:00,55.44,55.45,55.36,55.38,43700.0,48.7392,48.748,48.6688,48.6864,43700.0
2014-03-31 13:30:00,55.37,55.4,55.32,55.32,53200.0,48.6776,48.704,48.6337,48.6337,53200.0
2014-03-31 13:40:00,55.33,55.34,55.26,55.27,42600.0,48.6425,48.6513,48.5809,48.5897,42600.0
2014-03-31 13:50:00,55.25,55.27,55.15,55.18,60500.0,48.5721,48.5897,48.4842,48.5106,60500.0
2014-03-31 14:00:00,55.18,55.25,55.12,55.25,94200.0,48.5106,48.5721,48.4579,48.5721,94200.0
2014-03-31 14:10:00,55.25,55.37,55.25,55.34,48400.0,48.5721,48.6776,48.5721,48.6513,48400.0
2014-03-31 14:20:00,55.35,55.42,55.3,55.42,69300.0,48.6601,48.7216,48.6161,48.7216,69300.0
2014-03-31 14:30:00,55.41,55.46,55.4,55.44,41300.0,48.7128,48.7568,48.704,48.7392,41300.0
2014-03-31 14:40:00,55.44,55.52,55.43,55.52,69800.0,48.7392,48.8095,48.7304,48.8095,69800.0
2014-03-31 14:50:00,55.53,55.57,55.49,55.5,137600.0,48.8183,48.8535,48.7831,48.7919,137600.0
2014-03-31 15:00:00,55.5,55.55,55.5,55.51,85300.0,48.7919,48.8359,48.7919,48.8007,85300.0
2014-03-31 15:10:00,55.52,55.58,55.49,55.53,154000.0,48.8095,48.8623,48.7831,48.8183,154000.0
2014-03-31 15:20:00,55.54,55.54,55.5,55.51,62000.0,48.8271,48.8271,48.7919,48.8007,62000.0
2014-03-31 15:30:00,55.51,55.54,55.49,55.51,91800.0,48.8007,48.8271,48.7831,48.8007,91800.0
2014-03-31 15:40:00,55.52,55.55,55.47,55.5,222600.0,48.8095,48.8359,48.7656,48.7919,222600.0
2014-03-31 15:50:00,55.49,55.51,55.45,55.49,160200.0,48.7831,48.8007,48.748,48.7831,160200.0
2014-04-01 09:30:00,55.5,55.97,55.48,55.81,157600.0,48.7919,49.2051,48.7743,49.0645,157600.0
2014-04-01 09:40:00,55.8,55.98,55.78,55.86,107800.0,49.0557,49.2139,49.0381,49.1084,107800.0
2014-04-01 09:50:00,55.86,55.94,55.81,55.92,74100.0,49.1084,49.1787,49.0645,49.1612,74100.0
2014-04-01 10:00:00,55.92,55.98,55.78,55.8,103200.0,49.1612,49.2139,49.0381,49.0557,103200.0
2014-04-01 10:10:00,55.8,55.89,55.75,55.84,101500.0,49.0557,49.1348,49.0117,49.0908,101500.0
2014-04-01 10:20:00,55.84,55.88,55.78,55.84,91500.0,49.0908,49.126,49.0381,49.0908,91500.0
2014-04-01 10:30:00,55.83,55.87,55.79,55.83,144300.0,49.082,49.1172,49.0469,49.082,144300.0
2014-04-01 10:40:00,55.83,55.84,55.77,55.82,77000.0,49.082,49.0908,49.0293,49.0732,77000.0
2014-04-01 10:50:00,55.82,55.88,55.79,55.82,254700.0,49.0732,49.126,49.0469,49.0732,254700.0
2014-04-01 11:00:00,55.82,55.86,55.72,55.74,207100.0,49.0732,49.1084,48.9853,49.0029,207100.0
2014-04-01 11:10:00,55.73,55.91,55.72,55.9,100800.0,48.9941,49.1524,48.9853,49.1436,100800.0
2014-04-01 11:20:00,55.9,56.08,55.8,56.03,247800.0,49.1436,49.3018,49.0557,49.2579,247800.0
2014-04-01 11:30:00,56.03,56.07,56.0,56.01,75600.0,49.2579,49.293,49.2315,49.2403,75600.0
2014-04-01 11:40:00,56.01,56.02,55.99,55.99,41200.0,49.2403,49.2491,49.2227,49.2227,41200.0
2014-04-01 11:50:00,55.99,56.02,55.98,55.98,71000.0,49.2227,49.2491,49.2139,49.2139,71000.0
2014-04-01 12:00:00,55.98,56.06,55.98,56.01,76500.0,49.2139,49.2842,49.2139,49.2403,76500.0
2014-04-01 12:10:00,56.0,56.03,55.98,56.03,56700.0,49.2315,49.2579,49.2139,49.2579,56700.0
2014-04-01 12:20:00,56.02,56.03,56.0,56.02,65100.0,49.2491,49.2579,49.2315,49.2491,65100.0
2014-04-01 12:30:00,56.02,56.07,56.0,56.03,121800.0,49.2491,49.293,49.2315,49.2579,121800.0
2014-04-01 12:40:00,56.03,56.07,56.0,56.03,41200.0,49.2579,49.293,49.2315,49.2579,41200.0
2014-04-01 12:50:00,56.03,56.21,56.01,56.19,178500.0,49.2579,49.4161,49.2403,49.3985,178500.0
2014-04-01 13:00:00,56.18,56.25,56.14,56.22,49600.0,49.3897,49.4513,49.3546,49.4249,49600.0
2014-04-01 13:10:00,56.22,56.25,56.12,56.12,65400.0,49.4249,49.4513,49.337,49.337,65400.0
2014-04-01 13:20:00,56.12,56.21,56.02,56.18,114600.0,49.337,49.4161,49.2491,49.3897,114600.0
2014-04-01 13:30:00,56.18,56.19,56.13,56.18,69600.0,49.3897,49.3985,49.3458,49.3897,69600.0
2014-04-01 13:40:00,56.19,56.29,56.18,56.28,60800.0,49.3985,49.4864,49.3897,49.4776,60800.0
2014-04-01 13:50:00,56.27,56.29,56.25,56.28,42400.0,49.4689,49.4864,49.4513,49.4776,42400.0
2014-04-01 14:00:00,56.28,56.36,56.17,56.36,173400.0,49.4776,49.548,49.3809,49.548,173400.0
2014-04-01 14:10:00,56.35,56.38,56.33,56.37,82100.0,49.5392,49.5656,49.5216,49.5568,82100.0
2014-04-01 14:20:00,56.36,56.42,56.36,56.39,114800.0,49.548,49.6007,49.548,49.5744,114800.0
2014-04-01 14:30:00,56.39,56.46,56.39,56.39,92600.0,49.5744,49.6359,49.5744,49.5744,92600.0
2014-04-01 14:40:00,56.4,56.45,56.35,56.45,82800.0,49.5831,49.6271,49.5392,49.6271,82800.0
2014-04-01 14:50:00,56.45,56.49,56.43,56.48,68500.0,49.6271,49.6623,49.6095,49.6535,68500.0
2014-04-01 15:00:00,56.48,56.48,56.32,56.32,71200.0,49.6535,49.6535,49.5128,49.5128,71200.0
2014-04-01 15:10:00,56.32,56.33,56.29,56.32,88000.0,49.5128,49.5216,49.4864,49.5128,88000.0
2014-04-01 15:20:00,56.31,56.41,56.31,56.37,135300.0,49.504,49.5919,49.504,49.5568,135300.0
2014-04-01 15:30:00,56.37,56.37,56.3,56.33,67400.0,49.5568,49.5568,49.4952,49.5216,67400.0
2014-04-01 15:40:00,56.32,56.4,56.32,56.4,136000.0,49.5128,49.5831,49.5128,49.5831,136000.0
2014-04-01 15:50:00,56.39,56.43,56.38,56.4,277200.0,49.5744,49.6095,49.5656,49.5831,277200.0
2014-04-02 09:30:00,56.39,56.81,56.21,56.39,216600.0,49.5744,49.9436,49.4161,49.5744,216600.0
2014-04-02 09:40:00,56.39,56.84,56.39,56.8,199400.0,49.5744,49.97,49.5744,49.9348,199400.0
2014-04-02 09:50:00,56.81,56.94,56.77,56.8,232200.0,49.9436,50.0579,49.9084,49.9348,232200.0
2014-04-02 10:00:00,56.8,57.13,56.78,57.0,173700.0,49.9348,50.2249,49.9172,50.1106,173700.0
2014-04-02 10:10:00,57.0,57.0,56.76,56.9,167600.0,50.1106,50.1106,49.8996,50.0227,167600.0
2014-04-02 10:20:00,56.91,57.02,56.87,56.92,87400.0,50.0315,50.1282,49.9963,50.0403,87400.0
2014-04-02 10:30:00,56.92,57.12,56.91,57.12,225700.0,50.0403,50.2161,50.0315,50.2161,225700.0
2014-04-02 10:40:00,57.12,57.13,57.0,57.0,75400.0,50.2161,50.2249,50.1106,50.1106,75400.0
2014-04-02 10:50:00,57.01,57.04,56.89,56.89,120300.0,50.1194,50.1458,50.0139,50.0139,120300.0
2014-04-02 11:00:00,56.89,57.01,56.89,56.98,63500.0,50.0139,50.1194,50.0139,50.093,63500.0
2014-04-02 11:10:00,56.98,57.01,56.94,56.96,49300.0,50.093,50.1194,50.0579,50.0755,49300.0
2014-04-02 11:20:00,56.96,57.0,56.96,56.98,53300.0,50.0755,50.1106,50.0755,50.093,53300.0
2014-04-02 11:30:00,56.98,57.01,56.89,56.92,62100.0,50.093,50.1194,50.0139,50.0403,62100.0
2014-04-02 11:40:00,56.92,56.93,56.86,56.89,35500.0,50.0403,50.0491,49.9875,50.0139,35500.0
2014-04-02 11:50:00,56.87,56.92,56.87,56.92,33000.0,49.9963,50.0403,49.9963,50.0403,33000.0
2014-04-02 12:00:00,56.92,56.96,56.9,56.94,84400.0,50.0403,50.0755,50.0227,50.0579,84400.0
2014-04-02 12:10:00,56.93,57.11,56.93,57.09,254200.0,50.0491,50.2073,50.0491,50.1897,254200.0
2014-04-02 12:20:00,57.1,57.17,57.09,57.14,46700.0,50.1985,50.2601,50.1897,50.2337,46700.0
2014-04-02 12:30:00,57.14,57.14,57.02,57.05,58100.0,50.2337,50.2337,50.1282,50.1546,58100.0
2014-04-02 12:40:00,57.05,57.06,57.04,57.05,25100.0,50.1546,50.1634,50.1458,50.1546,25100.0
2014-04-02 12:50:00,57.04,57.08,57.03,57.05,39600.0,50.1458,50.181,50.137,50.1546,39600.0
2014-04-02 13:00:00,57.05,57.07,57.03,57.05,49400.0,50.1546,50.1722,50.137,50.1546,49400.0
2014-04-02 13:10:00,57.05,57.05,57.0,57.01,18300.0,50.1546,50.1546,50.1106,50.1194,18300.0
2014-04-02 13:20:00,57.0,57.02,56.99,57.01,64800.0,50.1106,50.1282,50.1018,50.1194,64800.0
2014-04-02 13:30:00,57.01,57.02,56.97,56.97,75300.0,50.1194,50.1282,50.0843,50.0843,75300.0
2014-04-02 13:40:00,56.97,56.99,56.93,56.98,45200.0,50.0843,50.1018,50.0491,50.093,45200.0
2014-04-02 13:50:00,56.99,57.0,56.95,56.95,45100.0,50.1018,50.1106,50.0667,50.0667,45100.0
2014-04-02 14:00:00,56.95,56.98,56.92,56.94,40900.0,50.0667,50.093,50.0403,50.0579,40900.0
2014-04-02 14:10:00,56.93,56.95,56.91,56.92,66300.0,50.0491,50.0667,50.0315,50.0403,66300.0
2014-04-02 14:20:00,56.93,56.96,56.92,56.94,53800.0,50.0491,50.0755,50.0403,50.0579,53800.0
2014-04-02 14:30:00,56.95,56.97,56.94,56.94,57300.0,50.0667,50.0843,50.0579,50.0579,57300.0
2014-04-02 14:40:00,56.95,56.99,56.94,56.99,43600.0,50.0667,50.1018,50.0579,50.1018,43600.0
2014-04-02 14:50:00,56.99,57.15,56.97,57.11,123800.0,50.1018,50.2425,50.0843,50.2073,123800.0
2014-04-02 15:00:00,57.11,57.16,57.09,57.13,82200.0,50.2073,50.2513,50.1897,50.2249,82200.0
2014-04-02 15:10:00,57.14,57.14,57.08,57.11,69100.0,50.2337,50.2337,50.181,50.2073,69100.0
2014-04-02 15:20:00,57.11,57.22,57.09,57.2,93800.0,50.2073,50.304,50.1897,50.2865,93800.0
2014-04-02 15:30:00,57.21,57.22,57.14,57.15,123300.0,50.2952,50.304,50.2337,50.2425,123300.0
2014-04-02 15:40:00,57.16,57.21,57.14,57.14,151600.0,50.2513,50.2952,50.2337,50.2337,151600.0
2014-04-02 15:50:00,57.14,57.28,57.07,57.21,511000.0,50.2337,50.3568,50.1722,50.2952,511000.0
2014-04-03 09:30:00,56.98,57.4,56.98,57.02,99500.0,50.093,50.4623,50.093,50.1282,99500.0
2014-04-03 09:40:00,57.02,57.33,57.01,57.15,48500.0,50.1282,50.4007,50.1194,50.2425,48500.0
2014-04-03 09:50:00,57.14,57.31,57.1,57.29,70900.0,50.2337,50.3832,50.1985,50.3656,70900.0
2014-04-03 10:00:00,57.29,57.35,57.19,57.3,65400.0,50.3656,50.4183,50.2777,50.3744,65400.0
2014-04-03 10:10:00,57.3,57.52,57.28,57.47,63500.0,50.3744,50.5678,50.3568,50.5238,63500.0
2014-04-03 10:20:00,57.47,57.52,57.39,57.41,57000.0,50.5238,50.5678,50.4535,50.4711,57000.0
2014-04-03 10:30:00,57.41,57.41,57.23,57.24,118900.0,50.4711,50.4711,50.3128,50.3216,118900.0
2014-04-03 10:40:00,57.23,57.3,57.2,57.27,79100.0,50.3128,50.3744,50.2865,50.348,79100.0
2014-04-03 10:50:00,57.28,57.41,57.28,57.31,58400.0,50.3568,50.4711,50.3568,50.3832,58400.0
2014-04-03 11:00:00,57.31,57.36,57.29,57.34,65200.0,50.3832,50.4271,50.3656,50.4095,65200.0
2014-04-03 11:10:00,57.34,57.37,57.26,57.32,79700.0,50.4095,50.4359,50.3392,50.3919,79700.0
2014-04-03 11:20:00,57.31,57.37,57.29,57.32,77900.0,50.3832,50.4359,50.3656,50.3919,77900.0
2014-04-03 11:30:00,57.32,57.36,57.3,57.34,79300.0,50.3919,50.4271,50.3744,50.4095,79300.0
2014-04-03 11:40:00,57.33,57.36,57.29,57.31,61900.0,50.4007,50.4271,50.3656,50.3832,61900.0
2014-04-03 11:50:00,57.32,57.35,57.25,57.27,66100.0,50.3919,50.4183,50.3304,50.348,66100.0
2014-04-03 12:00:00,57.27,57.48,57.25,57.41,70700.0,50.348,50.5326,50.3304,50.4711,70700.0
2014-04-03 12:10:00,57.41,57.45,57.36,57.43,23200.0,50.4711,50.5062,50.4271,50.4887,23200.0
2014-04-03 12:20:00,57.42,57.43,57.34,57.42,53400.0,50.4799,50.4887,50.4095,50.4799,53400.0
2014-04-03 12:30:00,57.41,57.46,57.33,57.4,78600.0,50.4711,50.515,50.4007,50.4623,78600.0
2014-04-03 12:40:00,57.4,57.44,57.39,57.4,73900.0,50.4623,50.4974,50.4535,50.4623,73900.0
2014-04-03 12:50:00,57.4,57.43,57.33,57.33,40100.0,50.4623,50.4887,50.4007,50.4007,40100.0
2014-04-03 13:00:00,57.34,57.37,57.25,57.26,103600.0,50.4095,50.4359,50.3304,50.3392,103600.0
2014-04-03 13:10:00,57.26,57.32,57.25,57.29,121300.0,50.3392,50.3919,50.3304,50.3656,121300.0
2014-04-03 13:20:00,57.3,57.33,57.25,57.3,66100.0,50.3744,50.4007,50.3304,50.3744,66100.0
2014-04-03 13:30:00,57.31,57.31,57.28,57.29,37300.0,50.3832,50.3832,50.3568,50.3656,37300.0
2014-04-03 13:40:00,57.29,57.34,57.29,57.32,62500.0,50.3656,50.4095,50.3656,50.3919,62500.0
2014-04-03 13:50:00,57.32,57.35,57.28,57.33,70200.0,50.3919,50.4183,50.3568,50.4007,70200.0
2014-04-03 14:00:00,57.33,57.34,57.29,57.3,66000.0,50.4007,50.4095,50.3656,50.3744,66000.0
2014-04-03 14:10:00,57.3,57.33,57.29,57.3,50700.0,50.3744,50.4007,50.3656,50.3744,50700.0
2014-04-03 14:20:00,57.3,57.34,57.29,57.31,98200.0,50.3744,50.4095,50.3656,50.3832,98200.0
2014-04-03 14:30:00,57.3,57.35,57.24,57.25,117300.0,50.3744,50.4183,50.3216,50.3304,117300.0
2014-04-03 14:40:00,57.25,57.33,57.23,57.3,91500.0,50.3304,50.4007,50.3128,50.3744,91500.0
2014-04-03 14:50:00,57.3,57.34,57.26,57.32,114800.0,50.3744,50.4095,50.3392,50.3919,114800.0
2014-04-03 15:00:00,57.32,57.33,57.29,57.32,74600.0,50.3919,50.4007,50.3656,50.3919,74600.0
2014-04-03 15:10:00,57.32,57.35,57.29,57.3,117100.0,50.3919,50.4183,50.3656,50.3744,117100.0
2014-04-03 15:20:00,57.3,57.33,57.17,57.26,215500.0,50.3744,50.4007,50.2601,50.3392,215500.0
2014-04-03 15:30:00,57.27,57.31,57.22,57.3,110400.0,50.348,50.3832,50.304,50.3744,110400.0
2014-04-03 15:40:00,57.3,57.41,57.3,57.41,170400.0,50.3744,50.4711,50.3744,50.4711,170400.0
2014-04-03 15:50:00,57.4,57.41,57.3,57.32,253200.0,50.4623,50.4711,50.3744,50.3919,253200.0
2014-04-04 09:30:00,57.5,57.51,57.21,57.49,149600.0,50.5502,50.559,50.2952,50.5414,149600.0
2014-04-04 09:40:00,57.49,57.54,57.26,57.3,96800.0,50.5414,50.5854,50.3392,50.3744,96800.0
2014-04-04 09:50:00,57.31,57.54,57.25,57.54,36300.0,50.3832,50.5854,50.3304,50.5854,36300.0
2014-04-04 10:00:00,57.52,57.52,57.43,57.48,26900.0,50.5678,50.5678,50.4887,50.5326,26900.0
2014-04-04 10:10:00,57.47,57.53,57.33,57.39,46600.0,50.5238,50.5766,50.4007,50.4535,46600.0
2014-04-04 10:20:00,57.39,57.42,57.29,57.42,75000.0,50.4535,50.4799,50.3656,50.4799,75000.0
2014-04-04 10:30:00,57.41,57.45,57.32,57.35,75900.0,50.4711,50.5062,50.3919,50.4183,75900.0
2014-04-04 10:40:00,57.34,57.36,57.22,57.23,32300.0,50.4095,50.4271,50.304,50.3128,32300.0
2014-04-04 10:50:00,57.25,57.31,57.25,57.29,16100.0,50.3304,50.3832,50.3304,50.3656,16100.0
2014-04-04 11:00:00,57.29,57.29,57.03,57.04,66800.0,50.3656,50.3656,50.137,50.1458,66800.0
2014-04-04 11:10:00,57.05,57.07,56.96,56.97,50300.0,50.1546,50.1722,50.0755,50.0843,50300.0
2014-04-04 11:20:00,56.97,56.98,56.85,56.89,55700.0,50.0843,50.093,49.9788,50.0139,55700.0
2014-04-04 11:30:00,56.91,57.01,56.84,56.87,69500.0,50.0315,50.1194,49.97,49.9963,69500.0
2014-04-04 11:40:00,56.87,56.87,56.6,56.61,66200.0,49.9963,49.9963,49.759,49.7678,66200.0
2014-04-04 11:50:00,56.61,56.84,56.61,56.82,43500.0,49.7678,49.97,49.7678,49.9524,43500.0
2014-04-04 12:00:00,56.81,56.81,56.4,56.51,125500.0,49.9436,49.9436,49.5831,49.6799,125500.0
2014-04-04 12:10:00,56.51,56.62,56.43,56.6,56600.0,49.6799,49.7766,49.6095,49.759,56600.0
2014-04-04 12:20:00,56.6,56.68,56.58,56.64,56400.0,49.759,49.8293,49.7414,49.7941,56400.0
2014-04-04 12:30:00,56.64,56.7,56.63,56.65,57700.0,49.7941,49.8469,49.7853,49.8029,57700.0
2014-04-04 12:40:00,56.66,56.66,56.51,56.51,68600.0,49.8117,49.8117,49.6799,49.6799,68600.0
2014-04-04 12:50:00,56.51,56.53,56.44,56.5,42000.0,49.6799,49.6974,49.6183,49.6711,42000.0
2014-04-04 13:00:00,56.51,56.68,56.5,56.68,32300.0,49.6799,49.8293,49.6711,49.8293,32300.0
2014-04-04 13:10:00,56.69,56.78,56.69,56.74,40400.0,49.8381,49.9172,49.8381,49.8821,40400.0
2014-04-04 13:20:00,56.74,56.76,56.63,56.66,46000.0,49.8821,49.8996,49.7853,49.8117,46000.0
2014-04-04 13:30:00,56.64,56.66,56.57,56.64,77800.0,49.7941,49.8117,49.7326,49.7941,77800.0
2014-04-04 13:40:00,56.64,56.68,56.62,56.64,45700.0,49.7941,49.8293,49.7766,49.7941,45700.0
2014-04-04 13:50:00,56.64,56.75,56.63,56.74,40600.0,49.7941,49.8908,49.7853,49.8821,40600.0
2014-04-04 14:00:00,56.74,56.78,56.66,56.66,49000.0,49.8821,49.9172,49.8117,49.8117,49000.0
2014-04-04 14:10:00,56.66,56.78,56.64,56.75,39000.0,49.8117,49.9172,49.7941,49.8908,39000.0
2014-04-04 14:20:00,56.74,56.75,56.58,56.58,65200.0,49.8821,49.8908,49.7414,49.7414,65200.0
2014-04-04 14:30:00,56.59,56.63,56.44,56.47,67800.0,49.7502,49.7853,49.6183,49.6447,67800.0
2014-04-04 14:40:00,56.46,56.54,56.44,56.51,164300.0,49.6359,49.7062,49.6183,49.6799,164300.0
2014-04-04 14:50:00,56.52,56.61,56.51,56.53,54700.0,49.6886,49.7678,49.6799,49.6974,54700.0
2014-04-04 15:00:00,56.56,56.58,56.44,56.48,171800.0,49.7238,49.7414,49.6183,49.6535,171800.0
2014-04-04 15:10:00,56.49,56.56,56.44,56.56,103200.0,49.6623,49.7238,49.6183,49.7238,103200.0
2014-04-04 15:20:00,56.57,56.71,56.56,56.65,66500.0,49.7326,49.8557,49.7238,49.8029,66500.0
2014-04-04 15:30:00,56.65,56.68,56.59,56.61,108100.0,49.8029,49.8293,49.7502,49.7678,108100.0
2014-04-04 15:40:00,56.6,56.65,56.59,56.64,154300.0,49.759,49.8029,49.7502,49.7941,154300.0
2014-04-04 15:50:00,56.64,56.71,56.62,56.69,330800.0,49.7941,49.8557,49.7766,49.8381,330800.0
2014-04-07 09:30:00,56.41,56.72,56.17,56.2,104300.0,49.5919,49.8645,49.3809,49.4073,104300.0
2014-04-07 09:40:00,56.19,56.24,55.99,56.01,89500.0,49.3985,49.4425,49.2227,49.2403,89500.0
2014-04-07 09:50:00,56.0,56.06,55.82,55.85,60100.0,49.2315,49.2842,49.0732,49.0996,60100.0
2014-04-07 10:00:00,55.86,55.87,55.6,55.77,134700.0,49.1084,49.1172,48.8798,49.0293,134700.0
2014-04-07 10:10:00,55.79,55.86,55.69,55.85,97100.0,49.0469,49.1084,48.959,49.0996,97100.0
2014-04-07 10:20:00,55.85,55.91,55.78,55.84,171200.0,49.0996,49.1524,49.0381,49.0908,171200.0
2014-04-07 10:30:00,55.84,55.89,55.82,55.84,124900.0,49.0908,49.1348,49.0732,49.0908,124900.0
2014-04-07 10:40:00,55.83,56.04,55.8,55.8,139500.0,49.082,49.2667,49.0557,49.0557,139500.0
2014-04-07 10:50:00,55.8,55.83,55.72,55.74,68300.0,49.0557,49.082,48.9853,49.0029,68300.0
2014-04-07 11:00:00,55.74,55.76,55.69,55.7,98200.0,49.0029,49.0205,48.959,48.9678,98200.0
2014-04-07 11:10:00,55.7,55.73,55.63,55.68,80200.0,48.9678,48.9941,48.9062,48.9502,80200.0
2014-04-07 11:20:00,55.68,55.68,55.52,55.53,86700.0,48.9502,48.9502,48.8095,48.8183,86700.0
2014-04-07 11:30:00,55.52,55.78,55.51,55.77,120500.0,48.8095,49.0381,48.8007,49.0293,120500.0
2014-04-07 11:40:00,55.78,55.78,55.66,55.67,156800.0,49.0381,49.0381,48.9326,48.9414,156800.0
2014-04-07 11:50:00,55.65,55.67,55.62,55.62,61000.0,48.9238,48.9414,48.8974,48.8974,61000.0
2014-04-07 12:00:00,55.61,55.62,55.51,55.51,42400.0,48.8886,48.8974,48.8007,48.8007,42400.0
2014-04-07 12:10:00,55.51,55.53,55.37,55.37,85100.0,48.8007,48.8183,48.6776,48.6776,85100.0
2014-04-07 12:20:00,55.37,55.47,55.35,55.44,67300.0,48.6776,48.7656,48.6601,48.7392,67300.0
2014-04-07 12:30:00,55.44,55.54,55.37,55.53,60300.0,48.7392,48.8271,48.6776,48.8183,60300.0
2014-04-07 12:40:00,55.53,55.59,55.49,55.51,69800.0,48.8183,48.871,48.7831,48.8007,69800.0
2014-04-07 12:50:00,55.52,55.56,55.5,55.54,34400.0,48.8095,48.8447,48.7919,48.8271,34400.0
2014-04-07 13:00:00,55.54,55.54,55.35,55.35,83400.0,48.8271,48.8271,48.6601,48.6601,83400.0
2014-04-07 13:10:00,55.36,55.44,55.31,55.42,61300.0,48.6688,48.7392,48.6249,48.7216,61300.0
2014-04-07 13:20:00,55.42,55.52,55.42,55.43,70900.0,48.7216,48.8095,48.7216,48.7304,70900.0
2014-04-07 13:30:00,55.43,55.47,55.36,55.46,64500.0,48.7304,48.7656,48.6688,48.7568,64500.0
2014-04-07 13:40:00,55.46,55.49,55.34,55.35,67200.0,48.7568,48.7831,48.6513,48.6601,67200.0
2014-04-07 13:50:00,55.35,55.36,55.23,55.27,77300.0,48.6601,48.6688,48.5546,48.5897,77300.0
2014-04-07 14:00:00,55.26,55.3,55.21,55.28,93300.0,48.5809,48.6161,48.537,48.5985,93300.0
2014-04-07 14:10:00,55.27,55.29,55.2,55.2,84000.0,48.5897,48.6073,48.5282,48.5282,84000.0
2014-04-07 14:20:00,55.2,55.23,55.12,55.14,187900.0,48.5282,48.5546,48.4579,48.4754,187900.0
2014-04-07 14:30:00,55.14,55.25,55.13,55.24,138200.0,48.4754,48.5721,48.4666,48.5634,138200.0
2014-04-07 14:40:00,55.25,55.41,55.25,55.41,63400.0,48.5721,48.7128,48.5721,48.7128,63400.0
2014-04-07 14:50:00,55.42,55.53,55.42,55.48,68100.0,48.7216,48.8183,48.7216,48.7743,68100.0
2014-04-07 15:00:00,55.47,55.49,55.36,55.38,70500.0,48.7656,48.7831,48.6688,48.6864,70500.0
2014-04-07 15:10:00,55.38,55.41,55.36,55.39,262500.0,48.6864,48.7128,48.6688,48.6952,262500.0
2014-04-07 15:20:00,55.38,55.5,55.38,55.5,159900.0,48.6864,48.7919,48.6864,48.7919,159900.0
2014-04-07 15:30:00,55.5,55.57,55.48,55.48,209800.0,48.7919,48.8535,48.7743,48.7743,209800.0
2014-04-07 15:40:00,55.48,55.51,55.44,55.47,408600.0,48.7743,48.8007,48.7392,48.7656,408600.0
2014-04-07 15:50:00,55.47,55.51,55.36,55.38,535100.0,48.7656,48.8007,48.6688,48.6864,535100.0
2014-04-08 09:30:00,55.31,55.45,54.89,55.41,120800.0,48.6249,48.748,48.2557,48.7128,120800.0
2014-04-08 09:40:00,55.42,55.54,55.31,55.32,35100.0,48.7216,48.8271,48.6249,48.6337,35100.0
2014-04-08 09:50:00,55.32,55.58,55.23,55.49,84600.0,48.6337,48.8623,48.5546,48.7831,84600.0
2014-04-08 10:00:00,55.49,55.58,55.39,55.47,150900.0,48.7831,48.8623,48.6952,48.7656,150900.0
2014-04-08 10:10:00,55.47,55.58,55.43,55.44,49300.0,48.7656,48.8623,48.7304,48.7392,49300.0
2014-04-08 10:20:00,55.43,55.48,55.23,55.23,278800.0,48.7304,48.7743,48.5546,48.5546,278800.0
2014-04-08 10:30:00,55.24,55.3,55.16,55.2,149800.0,48.5634,48.6161,48.493,48.5282,149800.0
2014-04-08 10:40:00,55.2,55.32,55.17,55.25,113500.0,48.5282,48.6337,48.5018,48.5721,113500.0
2014-04-08 10:50:00,55.25,55.43,55.24,55.38,51500.0,48.5721,48.7304,48.5634,48.6864,51500.0
2014-04-08 11:00:00,55.38,55.45,55.28,55.29,119200.0,48.6864,48.748,48.5985,48.6073,119200.0
2014-04-08 11:10:00,55.29,55.39,55.19,55.35,116400.0,48.6073,48.6952,48.5194,48.6601,116400.0
2014-04-08 11:20:00,55.35,55.43,55.3,55.31,85500.0,48.6601,48.7304,48.6161,48.6249,85500.0
2014-04-08 11:30:00,55.31,55.46,55.27,55.46,60800.0,48.6249,48.7568,48.5897,48.7568,60800.0
2014-04-08 11:40:00,55.47,55.5,55.23,55.24,72900.0,48.7656,48.7919,48.5546,48.5634,72900.0
2014-04-08 11:50:00,55.25,55.45,55.21,55.45,103000.0,48.5721,48.748,48.537,48.748,103000.0
2014-04-08 12:00:00,55.45,55.45,55.26,55.34,154100.0,48.748,48.748,48.5809,48.6513,154100.0
2014-04-08 12:10:00,55.35,55.44,55.34,55.42,251300.0,48.6601,48.7392,48.6513,48.7216,251300.0
2014-04-08 12:20:00,55.43,55.47,55.35,55.43,215500.0,48.7304,48.7656,48.6601,48.7304,215500.0
2014-04-08 12:30:00,55.43,55.55,55.42,55.53,89000.0,48.7304,48.8359,48.7216,48.8183,89000.0
2014-04-08 12:40:00,55.53,55.54,55.26,55.32,212200.0,48.8183,48.8271,48.5809,48.6337,212200.0
2014-04-08 12:50:00,55.31,55.43,55.31,55.38,39900.0,48.6249,48.7304,48.6249,48.6864,39900.0
2014-04-08 13:00:00,55.37,55.39,55.05,55.1,107100.0,48.6776,48.6952,48.3963,48.4403,107100.0
2014-04-08 13:10:00,55.1,55.23,55.1,55.21,65500.0,48.4403,48.5546,48.4403,48.537,65500.0
2014-04-08 13:20:00,55.2,55.43,55.2,55.42,131400.0,48.5282,48.7304,48.5282,48.7216,131400.0
2014-04-08 13:30:00,55.43,55.43,55.0,55.25,251800.0,48.7304,48.7304,48.3524,48.5721,251800.0
2014-04-08 13:40:00,55.26,55.38,55.23,55.31,115900.0,48.5809,48.6864,48.5546,48.6249,115900.0
2014-04-08 13:50:00,55.31,55.39,55.3,55.38,48300.0,48.6249,48.6952,48.6161,48.6864,48300.0
2014-04-08 14:00:00,55.39,55.49,55.36,55.46,64400.0,48.6952,48.7831,48.6688,48.7568,64400.0
2014-04-08 14:10:00,55.46,55.55,55.45,55.47,68500.0,48.7568,48.8359,48.748,48.7656,68500.0
2014-04-08 14:20:00,55.47,55.56,55.45,55.52,64300.0,48.7656,48.8447,48.748,48.8095,64300.0
2014-04-08 14:30:00,55.53,55.56,55.44,55.53,48000.0,48.8183,48.8447,48.7392,48.8183,48000.0
2014-04-08 14:40:00,55.53,55.55,55.45,55.47,86800.0,48.8183,48.8359,48.748,48.7656,86800.0
2014-04-08 14:50:00,55.47,55.55,55.45,55.52,59900.0,48.7656,48.8359,48.748,48.8095,59900.0
2014-04-08 15:00:00,55.52,55.52,55.28,55.28,149800.0,48.8095,48.8095,48.5985,48.5985,149800.0
2014-04-08 15:10:00,55.29,55.39,55.26,55.36,105100.0,48.6073,48.6952,48.5809,48.6688,105100.0
2014-04-08 15:20:00,55.37,55.43,55.37,55.4,106800.0,48.6776,48.7304,48.6776,48.704,106800.0
2014-04-08 15:30:00,55.39,55.54,55.36,55.54,106800.0,48.6952,48.8271,48.6688,48.8271,106800.0
2014-04-08 15:40:00,55.54,55.6,55.49,55.54,166200.0,48.8271,48.8798,48.7831,48.8271,166200.0
2014-04-08 15:50:00,55.54,55.55,55.41,55.45,291400.0,48.8271,48.8359,48.7128,48.748,291400.0
2014-04-09 09:30:00,55.47,55.61,55.38,55.48,68000.0,48.7656,48.8886,48.6864,48.7743,68000.0
2014-04-09 09:40:00,55.51,55.6,55.45,55.58,74500.0,48.8007,48.8798,48.748,48.8623,74500.0
2014-04-09 09:50:00,55.57,55.74,55.55,55.73,207800.0,48.8535,49.0029,48.8359,48.9941,207800.0
2014-04-09 10:00:00,55.74,55.74,55.53,55.59,197800.0,49.0029,49.0029,48.8183,48.871,197800.0
2014-04-09 10:10:00,55.61,55.63,55.47,55.54,91700.0,48.8886,48.9062,48.7656,48.8271,91700.0
2014-04-09 10:20:00,55.54,55.67,55.52,55.6,95500.0,48.8271,48.9414,48.8095,48.8798,95500.0
2014-04-09 10:30:00,55.61,55.66,55.56,55.59,72300.0,48.8886,48.9326,48.8447,48.871,72300.0
2014-04-09 10:40:00,55.6,55.72,55.6,55.61,69400.0,48.8798,48.9853,48.8798,48.8886,69400.0
2014-04-09 10:50:00,55.61,55.7,55.61,55.65,23800.0,48.8886,48.9678,48.8886,48.9238,23800.0
2014-04-09 11:00:00,55.65,55.7,55.64,55.67,25000.0,48.9238,48.9678,48.915,48.9414,25000.0
2014-04-09 11:10:00,55.67,55.75,55.67,55.69,30300.0,48.9414,49.0117,48.9414,48.959,30300.0
2014-04-09 11:20:00,55.69,55.69,55.58,55.68,51200.0,48.959,48.959,48.8623,48.9502,51200.0
2014-04-09 11:30:00,55.67,55.72,55.61,55.72,35900.0,48.9414,48.9853,48.8886,48.9853,35900.0
2014-04-09 11:40:00,55.71,55.88,55.67,55.83,53700.0,48.9765,49.126,48.9414,49.082,53700.0
2014-04-09 11:50:00,55.83,55.85,55.73,55.8,46200.0,49.082,49.0996,48.9941,49.0557,46200.0
2014-04-09 12:00:00,55.8,55.87,55.78,55.84,21600.0,49.0557,49.1172,49.0381,49.0908,21600.0
2014-04-09 12:10:00,55.84,55.86,55.74,55.76,33100.0,49.0908,49.1084,49.0029,49.0205,33100.0
2014-04-09 12:20:00,55.76,55.79,55.7,55.77,38300.0,49.0205,49.0469,48.9678,49.0293,38300.0
2014-04-09 12:30:00,55.77,55.85,55.76,55.84,42900.0,49.0293,49.0996,49.0205,49.0908,42900.0
2014-04-09 12:40:00,55.84,55.85,55.77,55.8,37300.0,49.0908,49.0996,49.0293,49.0557,37300.0
2014-04-09 12:50:00,55.81,55.86,55.8,55.85,59800.0,49.0645,49.1084,49.0557,49.0996,59800.0
2014-04-09 13:00:00,55.85,55.9,55.85,55.87,33300.0,49.0996,49.1436,49.0996,49.1172,33300.0
2014-04-09 13:10:00,55.87,55.97,55.86,55.95,53800.0,49.1172,49.2051,49.1084,49.1875,53800.0
2014-04-09 13:20:00,55.95,55.99,55.91,55.95,31400.0,49.1875,49.2227,49.1524,49.1875,31400.0
2014-04-09 13:30:00,55.95,56.04,55.92,56.02,57100.0,49.1875,49.2667,49.1612,49.2491,57100.0
2014-04-09 13:40:00,56.02,56.06,55.99,56.04,44800.0,49.2491,49.2842,49.2227,49.2667,44800.0
2014-04-09 13:50:00,56.03,56.08,56.02,56.03,63200.0,49.2579,49.3018,49.2491,49.2579,63200.0
2014-04-09 14:00:00,56.03,56.32,56.03,56.29,135000.0,49.2579,49.5128,49.2579,49.4864,135000.0
2014-04-09 14:10:00,56.28,56.3,56.09,56.11,95700.0,49.4776,49.4952,49.3106,49.3282,95700.0
2014-04-09 14:20:00,56.11,56.2,56.1,56.15,103800.0,49.3282,49.4073,49.3194,49.3634,103800.0
2014-04-09 14:30:00,56.14,56.3,56.14,56.29,107400.0,49.3546,49.4952,49.3546,49.4864,107400.0
2014-04-09 14:40:00,56.29,56.45,56.28,56.44,122100.0,49.4864,49.6271,49.4776,49.6183,122100.0
2014-04-09 14:50:00,56.43,56.44,56.35,56.42,81400.0,49.6095,49.6183,49.5392,49.6007,81400.0
2014-04-09 15:00:00,56.41,56.42,56.28,56.4,101100.0,49.5919,49.6007,49.4776,49.5831,101100.0
2014-04-09 15:10:00,56.4,56.43,56.28,56.29,107200.0,49.5831,49.6095,49.4776,49.4864,107200.0
2014-04-09 15:20:00,56.3,56.35,56.28,56.29,78200.0,49.4952,49.5392,49.4776,49.4864,78200.0
2014-04-09 15:30:00,56.3,56.4,56.26,56.35,83700.0,49.4952,49.5831,49.4601,49.5392,83700.0
2014-04-09 15:40:00,56.35,56.38,56.28,56.34,211300.0,49.5392,49.5656,49.4776,49.5304,211300.0
2014-04-09 15:50:00,56.34,56.4,56.33,56.36,233700.0,49.5304,49.5831,49.5216,49.548,233700.0
2014-04-10 09:30:00,56.37,56.55,55.9,56.15,121300.0,49.5568,49.715,49.1436,49.3634,121300.0
2014-04-10 09:40:00,56.2,56.45,56.14,56.36,85600.0,49.4073,49.6271,49.3546,49.548,85600.0
2014-04-10 09:50:00,56.35,56.41,56.29,56.36,235900.0,49.5392,49.5919,49.4864,49.548,235900.0
2014-04-10 10:00:00,56.38,56.39,56.03,56.2,235100.0,49.5656,49.5744,49.2579,49.4073,235100.0
2014-04-10 10:10:00,56.2,56.3,56.14,56.16,88300.0,49.4073,49.4952,49.3546,49.3722,88300.0
2014-04-10 10:20:00,56.16,56.41,56.09,56.4,177400.0,49.3722,49.5919,49.3106,49.5831,177400.0
2014-04-10 10:30:00,56.4,56.48,56.36,56.48,219300.0,49.5831,49.6535,49.548,49.6535,219300.0
2014-04-10 10:40:00,56.47,56.53,56.36,56.38,146300.0,49.6447,49.6974,49.548,49.5656,146300.0
2014-04-10 10:50:00,56.37,56.39,56.25,56.28,90400.0,49.5568,49.5744,49.4513,49.4776,90400.0
2014-04-10 11:00:00,56.27,56.27,56.09,56.1,159900.0,49.4689,49.4689,49.3106,49.3194,159900.0
2014-04-10 11:10:00,56.1,56.1,56.0,56.09,39000.0,49.3194,49.3194,49.2315,49.3106,39000.0
2014-04-10 11:20:00,56.1,56.13,56.05,56.06,32200.0,49.3194,49.3458,49.2754,49.2842,32200.0
2014-04-10 11:30:00,56.06,56.09,55.99,56.09,144600.0,49.2842,49.3106,49.2227,49.3106,144600.0
2014-04-10 11:40:00,56.08,56.19,56.06,56.15,79800.0,49.3018,49.3985,49.2842,49.3634,79800.0
2014-04-10 11:50:00,56.14,56.17,56.03,56.05,66800.0,49.3546,49.3809,49.2579,49.2754,66800.0
2014-04-10 12:00:00,56.04,56.05,55.88,55.89,64400.0,49.2667,49.2754,49.126,49.1348,64400.0
2014-04-10 12:10:00,55.88,55.91,55.79,55.87,64100.0,49.126,49.1524,49.0469,49.1172,64100.0
2014-04-10 12:20:00,55.88,55.92,55.82,55.82,49300.0,49.126,49.1612,49.0732,49.0732,49300.0
2014-04-10 12:30:00,55.81,55.84,55.72,55.73,42600.0,49.0645,49.0908,48.9853,48.9941,42600.0
2014-04-10 12:40:00,55.74,55.76,55.61,55.67,59200.0,49.0029,49.0205,48.8886,48.9414,59200.0
2014-04-10 12:50:00,55.66,55.69,55.61,55.62,93400.0,48.9326,48.959,48.8886,48.8974,93400.0
2014-04-10 13:00:00,55.62,55.64,55.45,55.53,113300.0,48.8974,48.915,48.748,48.8183,113300.0
2014-04-10 13:10:00,55.53,55.6,55.46,55.52,171600.0,48.8183,48.8798,48.7568,48.8095,171600.0
2014-04-10 13:20:00,55.5,55.63,55.48,55.63,161700.0,48.7919,48.9062,48.7743,48.9062,161700.0
2014-04-10 13:30:00,55.63,55.83,55.61,55.82,129300.0,48.9062,49.082,48.8886,49.0732,129300.0
2014-04-10 13:40:00,55.82,55.98,55.8,55.93,176000.0,49.0732,49.2139,49.0557,49.17,176000.0
2014-04-10 13:50:00,55.93,55.93,55.71,55.71,203000.0,49.17,49.17,48.9765,48.9765,203000.0
2014-04-10 14:00:00,55.71,55.88,55.7,55.82,115300.0,48.9765,49.126,48.9678,49.0732,115300.0
2014-04-10 14:10:00,55.83,55.91,55.8,55.89,110700.0,49.082,49.1524,49.0557,49.1348,110700.0
2014-04-10 14:20:00,55.9,56.06,55.9,56.01,198400.0,49.1436,49.2842,49.1436,49.2403,198400.0
2014-04-10 14:30:00,56.01,56.01,55.81,55.89,102900.0,49.2403,49.2403,49.0645,49.1348,102900.0
2014-04-10 14:40:00,55.89,55.91,55.76,55.8,104700.0,49.1348,49.1524,49.0205,49.0557,104700.0
2014-04-10 14:50:00,55.8,55.89,55.73,55.79,107600.0,49.0557,49.1348,48.9941,49.0469,107600.0
2014-04-10 15:00:00,55.79,55.82,55.49,55.51,168700.0,49.0469,49.0732,48.7831,48.8007,168700.0
2014-04-10 15:10:00,55.5,55.67,55.49,55.66,151800.0,48.7919,48.9414,48.7831,48.9326,151800.0
2014-04-10 15:20:00,55.66,55.68,55.52,55.66,141600.0,48.9326,48.9502,48.8095,48.9326,141600.0
2014-04-10 15:30:00,55.66,55.75,55.62,55.69,153200.0,48.9326,49.0117,48.8974,48.959,153200.0
2014-04-10 15:40:00,55.7,55.84,55.69,55.76,387000.0,48.9678,49.0908,48.959,49.0205,387000.0
2014-04-10 15:50:00,55.76,55.77,55.44,55.45,497800.0,49.0205,49.0293,48.7392,48.748,497800.0
2014-04-11 09:30:00,55.05,55.09,54.54,54.91,211000.0,48.3963,48.4315,47.948,48.2732,211000.0
2014-04-11 09:40:00,54.92,55.32,54.87,55.25,59300.0,48.282,48.6337,48.2381,48.5721,59300.0
2014-04-11 09:50:00,55.27,55.34,54.97,55.02,31800.0,48.5897,48.6513,48.326,48.3699,31800.0
2014-04-11 10:00:00,55.01,55.06,54.79,54.83,115700.0,48.3611,48.4051,48.1677,48.2029,115700.0
2014-04-11 10:10:00,54.83,54.88,54.58,54.59,84800.0,48.2029,48.2469,47.9831,47.9919,84800.0
2014-04-11 10:20:00,54.58,54.78,54.55,54.66,71900.0,47.9831,48.1589,47.9567,48.0535,71900.0
2014-04-11 10:30:00,54.66,54.66,54.47,54.59,168000.0,48.0535,48.0535,47.8864,47.9919,168000.0
2014-04-11 10:40:00,54.58,54.71,54.57,54.65,81900.0,47.9831,48.0974,47.9743,48.0447,81900.0
2014-04-11 10:50:00,54.65,54.89,54.62,54.86,245400.0,48.0447,48.2557,48.0183,48.2293,245400.0
2014-04-11 11:00:00,54.86,54.88,54.62,54.65,58600.0,48.2293,48.2469,48.0183,48.0447,58600.0
2014-04-11 11:10:00,54.66,54.93,54.64,54.86,54400.0,48.0535,48.2908,48.0359,48.2293,54400.0
2014-04-11 11:20:00,54.87,54.91,54.74,54.78,51900.0,48.2381,48.2732,48.1238,48.1589,51900.0
2014-04-11 11:30:00,54.79,54.87,54.68,54.79,56600.0,48.1677,48.2381,48.071,48.1677,56600.0
2014-04-11 11:40:00,54.81,54.86,54.67,54.7,71800.0,48.1853,48.2293,48.0622,48.0886,71800.0
2014-04-11 11:50:00,54.69,54.81,54.69,54.8,70400.0,48.0798,48.1853,48.0798,48.1765,70400.0
2014-04-11 12:00:00,54.79,54.85,54.77,54.8,74100.0,48.1677,48.2205,48.1502,48.1765,74100.0
2014-04-11 12:10:00,54.8,54.85,54.67,54.77,90400.0,48.1765,48.2205,48.0622,48.1502,90400.0
2014-04-11 12:20:00,54.76,54.83,54.69,54.81,67800.0,48.1414,48.2029,48.0798,48.1853,67800.0
2014-04-11 12:30:00,54.82,54.82,54.75,54.8,41300.0,48.1941,48.1941,48.1326,48.1765,41300.0
2014-04-11 12:40:00,54.81,54.91,54.81,54.87,41900.0,48.1853,48.2732,48.1853,48.2381,41900.0
2014-04-11 12:50:00,54.87,54.87,54.7,54.72,53900.0,48.2381,48.2381,48.0886,48.1062,53900.0
2014-04-11 13:00:00,54.72,54.72,54.62,54.7,65400.0,48.1062,48.1062,48.0183,48.0886,65400.0
2014-04-11 13:10:00,54.7,54.76,54.62,54.71,54600.0,48.0886,48.1414,48.0183,48.0974,54600.0
2014-04-11 13:20:00,54.71,54.77,54.63,54.63,83600.0,48.0974,48.1502,48.0271,48.0271,83600.0
2014-04-11 13:30:00,54.63,54.8,54.62,54.75,43800.0,48.0271,48.1765,48.0183,48.1326,43800.0
2014-04-11 13:40:00,54.75,54.87,54.73,54.8,48000.0,48.1326,48.2381,48.115,48.1765,48000.0
2014-04-11 13:50:00,54.81,54.84,54.61,54.61,54200.0,48.1853,48.2117,48.0095,48.0095,54200.0
2014-04-11 14:00:00,54.61,54.75,54.59,54.69,106500.0,48.0095,48.1326,47.9919,48.0798,106500.0
2014-04-11 14:10:00,54.69,54.72,54.59,54.65,56200.0,48.0798,48.1062,47.9919,48.0447,56200.0
2014-04-11 14:20:00,54.65,54.68,54.59,54.61,52100.0,48.0447,48.071,47.9919,48.0095,52100.0
2014-04-11 14:30:00,54.61,54.61,54.54,54.58,59100.0,48.0095,48.0095,47.948,47.9831,59100.0
2014-04-11 14:40:00,54.58,54.61,54.44,54.5,71500.0,47.9831,48.0095,47.86,47.9128,71500.0
2014-04-11 14:50:00,54.51,54.62,54.43,54.59,53500.0,47.9216,48.0183,47.8513,47.9919,53500.0
2014-04-11 15:00:00,54.59,54.61,54.47,54.61,91300.0,47.9919,48.0095,47.8864,48.0095,91300.0
2014-04-11 15:10:00,54.61,54.69,54.6,54.68,103000.0,48.0095,48.0798,48.0007,48.071,103000.0
2014-04-11 15:20:00,54.67,54.95,54.67,54.92,220200.0,48.0622,48.3084,48.0622,48.282,220200.0
2014-04-11 15:30:00,54.92,54.93,54.71,54.74,208600.0,48.282,48.2908,48.0974,48.1238,208600.0
2014-04-11 15:40:00,54.74,54.91,54.69,54.72,287900.0,48.1238,48.2732,48.0798,48.1062,287900.0
2014-04-11 15:50:00,54.72,54.83,54.66,54.74,463600.0,48.1062,48.2029,48.0535,48.1238,463600.0
2014-04-14 09:30:00,55.09,55.29,54.99,55.04,75500.0,48.4315,48.6073,48.3436,48.3875,75500.0
2014-04-14 09:40:00,55.0,55.08,54.92,55.05,40800.0,48.3524,48.4227,48.282,48.3963,40800.0
2014-04-14 09:50:00,55.05,55.16,55.03,55.1,24200.0,48.3963,48.493,48.3787,48.4403,24200.0
2014-04-14 10:00:00,55.1,55.35,55.05,55.28,29800.0,48.4403,48.6601,48.3963,48.5985,29800.0
2014-04-14 10:10:00,55.27,55.27,55.13,55.2,28600.0,48.5897,48.5897,48.4666,48.5282,28600.0
2014-04-14 10:20:00,55.2,55.21,55.03,55.09,41400.0,48.5282,48.537,48.3787,48.4315,41400.0
2014-04-14 10:30:00,55.1,55.22,55.06,55.2,30200.0,48.4403,48.5458,48.4051,48.5282,30200.0
2014-04-14 10:40:00,55.21,55.26,55.19,55.24,19100.0,48.537,48.5809,48.5194,48.5634,19100.0
2014-04-14 10:50:00,55.25,55.32,55.23,55.3,24300.0,48.5721,48.6337,48.5546,48.6161,24300.0
2014-04-14 11:00:00,55.32,55.32,55.19,55.19,15800.0,48.6337,48.6337,48.5194,48.5194,15800.0
2014-04-14 11:10:00,55.18,55.22,55.09,55.22,42000.0,48.5106,48.5458,48.4315,48.5458,42000.0
2014-04-14 11:20:00,55.23,55.23,55.15,55.18,50200.0,48.5546,48.5546,48.4842,48.5106,50200.0
2014-04-14 11:30:00,55.18,55.35,55.18,55.33,28900.0,48.5106,48.6601,48.5106,48.6425,28900.0
2014-04-14 11:40:00,55.34,55.35,55.29,55.32,30300.0,48.6513,48.6601,48.6073,48.6337,30300.0
2014-04-14 11:50:00,55.33,55.33,55.21,55.23,21000.0,48.6425,48.6425,48.537,48.5546,21000.0
2014-04-14 12:00:00,55.24,55.25,55.08,55.09,35800.0,48.5634,48.5721,48.4227,48.4315,35800.0
2014-04-14 12:10:00,55.1,55.15,55.09,55.15,25700.0,48.4403,48.4842,48.4315,48.4842,25700.0
2014-04-14 12:20:00,55.15,55.15,55.09,55.12,12000.0,48.4842,48.4842,48.4315,48.4579,12000.0
2014-04-14 12:30:00,55.14,55.26,55.13,55.22,14000.0,48.4754,48.5809,48.4666,48.5458,14000.0
2014-04-14 12:40:00,55.22,55.25,55.16,55.16,15600.0,48.5458,48.5721,48.493,48.493,15600.0
2014-04-14 12:50:00,55.17,55.22,55.15,55.18,15000.0,48.5018,48.5458,48.4842,48.5106,15000.0
2014-04-14 13:00:00,55.18,55.19,55.14,55.17,13500.0,48.5106,48.5194,48.4754,48.5018,13500.0
2014-04-14 13:10:00,55.16,55.18,55.1,55.11,29800.0,48.493,48.5106,48.4403,48.4491,29800.0
2014-04-14 13:20:00,55.12,55.12,55.02,55.02,17700.0,48.4579,48.4579,48.3699,48.3699,17700.0
2014-04-14 13:30:00,55.03,55.18,55.01,55.17,19600.0,48.3787,48.5106,48.3611,48.5018,19600.0
2014-04-14 13:40:00,55.16,55.17,55.06,55.06,24800.0,48.493,48.5018,48.4051,48.4051,24800.0
2014-04-14 13:50:00,55.04,55.09,55.04,55.05,14500.0,48.3875,48.4315,48.3875,48.3963,14500.0
2014-04-14 14:00:00,55.04,55.13,55.03,55.12,28200.0,48.3875,48.4666,48.3787,48.4579,28200.0
2014-04-14 14:10:00,55.13,55.13,55.03,55.04,26400.0,48.4666,48.4666,48.3787,48.3875,26400.0
2014-04-14 14:20:00,55.03,55.04,54.96,54.98,43300.0,48.3787,48.3875,48.3172,48.3348,43300.0
2014-04-14 14:30:00,54.98,55.0,54.93,54.98,36100.0,48.3348,48.3524,48.2908,48.3348,36100.0
2014-04-14 14:40:00,54.98,55.0,54.93,54.98,35900.0,48.3348,48.3524,48.2908,48.3348,35900.0
2014-04-14 14:50:00,54.98,55.0,54.92,54.92,24000.0,48.3348,48.3524,48.282,48.282,24000.0
2014-04-14 15:00:00,54.94,54.94,54.83,54.87,55300.0,48.2996,48.2996,48.2029,48.2381,55300.0
2014-04-14 15:10:00,54.87,54.9,54.71,54.76,54600.0,48.2381,48.2644,48.0974,48.1414,54600.0
2014-04-14 15:20:00,54.76,54.91,54.75,54.87,64100.0,48.1414,48.2732,48.1326,48.2381,64100.0
2014-04-14 15:30:00,54.88,55.07,54.88,55.07,117900.0,48.2469,48.4139,48.2469,48.4139,117900.0
2014-04-14 15:40:00,55.06,55.12,55.04,55.1,249800.0,48.4051,48.4579,48.3875,48.4403,249800.0
2014-04-14 15:50:00,55.09,55.25,55.09,55.2,339800.0,48.4315,48.5721,48.4315,48.5282,339800.0
2014-04-15 09:30:00,55.3,55.31,54.89,55.14,45900.0,48.6161,48.6249,48.2557,48.4754,45900.0
2014-04-15 09:40:00,55.19,55.6,55.16,55.6,85500.0,48.5194,48.8798,48.493,48.8798,85500.0
2014-04-15 09:50:00,55.58,55.58,55.42,55.47,74200.0,48.8623,48.8623,48.7216,48.7656,74200.0
2014-04-15 10:00:00,55.47,55.5,55.27,55.29,42200.0,48.7656,48.7919,48.5897,48.6073,42200.0
2014-04-15 10:10:00,55.33,55.36,55.22,55.23,157200.0,48.6425,48.6688,48.5458,48.5546,157200.0
2014-04-15 10:20:00,55.22,55.32,55.11,55.11,116300.0,48.5458,48.6337,48.4491,48.4491,116300.0
2014-04-15 10:30:00,55.1,55.23,54.93,55.16,63600.0,48.4403,48.5546,48.2908,48.493,63600.0
2014-04-15 10:40:00,55.16,55.22,55.03,55.05,70700.0,48.493,48.5458,48.3787,48.3963,70700.0
2014-04-15 10:50:00,55.06,55.08,54.86,54.9,70400.0,48.4051,48.4227,48.2293,48.2644,70400.0
2014-04-15 11:00:00,54.89,54.92,54.75,54.84,76000.0,48.2557,48.282,48.1326,48.2117,76000.0
2014-04-15 11:10:00,54.84,54.87,54.73,54.82,52500.0,48.2117,48.2381,48.115,48.1941,52500.0
2014-04-15 11:20:00,54.84,54.97,54.8,54.81,50100.0,48.2117,48.326,48.1765,48.1853,50100.0
2014-04-15 11:30:00,54.82,54.93,54.77,54.79,45700.0,48.1941,48.2908,48.1502,48.1677,45700.0
2014-04-15 11:40:00,54.78,54.78,54.6,54.62,108900.0,48.1589,48.1589,48.0007,48.0183,108900.0
2014-04-15 11:50:00,54.62,54.75,54.62,54.74,57100.0,48.0183,48.1326,48.0183,48.1238,57100.0
2014-04-15 12:00:00,54.75,54.75,54.58,54.64,51900.0,48.1326,48.1326,47.9831,48.0359,51900.0
2014-04-15 12:10:00,54.63,54.71,54.61,54.7,53600.0,48.0271,48.0974,48.0095,48.0886,53600.0
2014-04-15 12:20:00,54.69,54.74,54.56,54.74,107600.0,48.0798,48.1238,47.9655,48.1238,107600.0
2014-04-15 12:30:00,54.74,54.76,54.63,54.63,31000.0,48.1238,48.1414,48.0271,48.0271,31000.0
2014-04-15 12:40:00,54.63,54.73,54.5,54.53,64400.0,48.0271,48.115,47.9128,47.9392,64400.0
2014-04-15 12:50:00,54.53,54.59,54.51,54.52,20900.0,47.9392,47.9919,47.9216,47.9304,20900.0
2014-04-15 13:00:00,54.52,54.67,54.48,54.62,34000.0,47.9304,48.0622,47.8952,48.0183,34000.0
2014-04-15 13:10:00,54.63,54.78,54.54,54.72,31600.0,48.0271,48.1589,47.948,48.1062,31600.0
2014-04-15 13:20:00,54.71,54.72,54.51,54.63,47100.0,48.0974,48.1062,47.9216,48.0271,47100.0
2014-04-15 13:30:00,54.64,54.84,54.58,54.78,63700.0,48.0359,48.2117,47.9831,48.1589,63700.0
2014-04-15 13:40:00,54.78,54.81,54.68,54.76,49000.0,48.1589,48.1853,48.071,48.1414,49000.0
2014-04-15 13:50:00,54.75,54.77,54.68,54.73,98300.0,48.1326,48.1502,48.071,48.115,98300.0
2014-04-15 14:00:00,54.72,54.82,54.72,54.73,73600.0,48.1062,48.1941,48.1062,48.115,73600.0
2014-04-15 14:10:00,54.72,54.79,54.61,54.64,137600.0,48.1062,48.1677,48.0095,48.0359,137600.0
2014-04-15 14:20:00,54.63,54.8,54.61,54.75,63200.0,48.0271,48.1765,48.0095,48.1326,63200.0
2014-04-15 14:30:00,54.74,54.88,54.73,54.85,146600.0,48.1238,48.2469,48.115,48.2205,146600.0
2014-04-15 14:40:00,54.85,55.0,54.82,54.93,81100.0,48.2205,48.3524,48.1941,48.2908,81100.0
2014-04-15 14:50:00,54.94,54.97,54.89,54.93,83800.0,48.2996,48.326,48.2557,48.2908,83800.0
2014-04-15 15:00:00,54.91,54.98,54.82,54.85,55200.0,48.2732,48.3348,48.1941,48.2205,55200.0
2014-04-15 15:10:00,54.86,55.0,54.85,54.98,92300.0,48.2293,48.3524,48.2205,48.3348,92300.0
2014-04-15 15:20:00,54.98,55.07,54.92,55.06,106100.0,48.3348,48.4139,48.282,48.4051,106100.0
2014-04-15 15:30:00,55.06,55.06,54.97,54.99,103900.0,48.4051,48.4051,48.326,48.3436,103900.0
2014-04-15 15:40:00,54.99,55.09,54.93,55.08,184300.0,48.3436,48.4315,48.2908,48.4227,184300.0
2014-04-15 15:50:00,55.08,55.1,54.93,54.98,212000.0,48.4227,48.4403,48.2908,48.3348,212000.0
2014-04-16 09:30:00,55.46,55.63,54.92,55.02,109600.0,48.7568,48.9062,48.282,48.3699,109600.0
2014-04-16 09:40:00,55.01,55.02,54.9,54.95,48800.0,48.3611,48.3699,48.2644,48.3084,48800.0
2014-04-16 09:50:00,54.95,55.01,54.88,54.98,32100.0,48.3084,48.3611,48.2469,48.3348,32100.0
2014-04-16 10:00:00,54.98,55.05,54.92,54.98,58000.0,48.3348,48.3963,48.282,48.3348,58000.0
2014-04-16 10:10:00,54.98,55.01,54.94,54.97,100600.0,48.3348,48.3611,48.2996,48.326,100600.0
2014-04-16 10:20:00,54.97,55.12,54.95,54.99,90000.0,48.326,48.4579,48.3084,48.3436,90000.0
2014-04-16 10:30:00,55.0,55.08,54.92,55.03,83500.0,48.3524,48.4227,48.282,48.3787,83500.0
2014-04-16 10:40:00,55.03,55.13,54.97,55.04,176800.0,48.3787,48.4666,48.326,48.3875,176800.0
2014-04-16 10:50:00,55.03,55.16,54.99,55.1,127400.0,48.3787,48.493,48.3436,48.4403,127400.0
2014-04-16 11:00:00,55.11,55.16,55.01,55.15,52100.0,48.4491,48.493,48.3611,48.4842,52100.0
2014-04-16 11:10:00,55.13,55.2,55.13,55.16,33800.0,48.4666,48.5282,48.4666,48.493,33800.0
2014-04-16 11:20:00,55.16,55.25,55.16,55.21,33900.0,48.493,48.5721,48.493,48.537,33900.0
2014-04-16 11:30:00,55.24,55.28,55.18,55.23,69600.0,48.5634,48.5985,48.5106,48.5546,69600.0
2014-04-16 11:40:00,55.23,55.25,55.11,55.17,48400.0,48.5546,48.5721,48.4491,48.5018,48400.0
2014-04-16 11:50:00,55.17,55.25,55.14,55.21,41000.0,48.5018,48.5721,48.4754,48.537,41000.0
2014-04-16 12:00:00,55.2,55.27,55.18,55.25,45500.0,48.5282,48.5897,48.5106,48.5721,45500.0
2014-04-16 12:10:00,55.25,55.26,55.17,55.22,39500.0,48.5721,48.5809,48.5018,48.5458,39500.0
2014-04-16 12:20:00,55.21,55.27,55.16,55.25,41700.0,48.537,48.5897,48.493,48.5721,41700.0
2014-04-16 12:30:00,55.25,55.27,55.11,55.17,46900.0,48.5721,48.5897,48.4491,48.5018,46900.0
2014-04-16 12:40:00,55.19,55.28,55.18,55.19,37200.0,48.5194,48.5985,48.5106,48.5194,37200.0
2014-04-16 12:50:00,55.21,55.28,55.12,55.12,30800.0,48.537,48.5985,48.4579,48.4579,30800.0
2014-04-16 13:00:00,55.12,55.17,55.01,55.08,49900.0,48.4579,48.5018,48.3611,48.4227,49900.0
2014-04-16 13:10:00,55.09,55.17,55.07,55.12,45200.0,48.4315,48.5018,48.4139,48.4579,45200.0
2014-04-16 13:20:00,55.12,55.25,55.1,55.12,63100.0,48.4579,48.5721,48.4403,48.4579,63100.0
2014-04-16 13:30:00,55.14,55.15,55.05,55.07,51300.0,48.4754,48.4842,48.3963,48.4139,51300.0
2014-04-16 13:40:00,55.08,55.1,54.99,55.0,45100.0,48.4227,48.4403,48.3436,48.3524,45100.0
2014-04-16 13:50:00,55.0,55.06,54.95,55.02,69400.0,48.3524,48.4051,48.3084,48.3699,69400.0
2014-04-16 14:00:00,55.01,55.02,54.89,54.96,31800.0,48.3611,48.3699,48.2557,48.3172,31800.0
2014-04-16 14:10:00,54.97,55.0,54.86,54.93,33300.0,48.326,48.3524,48.2293,48.2908,33300.0
2014-04-16 14:20:00,54.93,55.0,54.89,54.94,79700.0,48.2908,48.3524,48.2557,48.2996,79700.0
2014-04-16 14:30:00,54.95,55.02,54.94,55.0,36200.0,48.3084,48.3699,48.2996,48.3524,36200.0
2014-04-16 14:40:00,55.01,55.05,54.98,55.0,58900.0,48.3611,48.3963,48.3348,48.3524,58900.0
2014-04-16 14:50:00,55.0,55.02,54.94,54.94,89200.0,48.3524,48.3699,48.2996,48.2996,89200.0
2014-04-16 15:00:00,54.95,54.96,54.9,54.94,72500.0,48.3084,48.3172,48.2644,48.2996,72500.0
2014-04-16 15:10:00,54.94,54.96,54.89,54.9,64300.0,48.2996,48.3172,48.2557,48.2644,64300.0
2014-04-16 15:20:00,54.91,54.92,54.87,54.91,82000.0,48.2732,48.282,48.2381,48.2732,82000.0
2014-04-16 15:30:00,54.91,54.91,54.8,54.81,139200.0,48.2732,48.2732,48.1765,48.1853,139200.0
2014-04-16 15:40:00,54.81,54.86,54.79,54.81,162100.0,48.1853,48.2293,48.1677,48.1853,162100.0
2014-04-16 15:50:00,54.81,54.9,54.8,54.88,201100.0,48.1853,48.2644,48.1765,48.2469,201100.0
2014-04-17 09:30:00,54.79,55.1,54.73,55.07,146000.0,48.1677,48.4403,48.115,48.4139,146000.0
2014-04-17 09:40:00,55.1,55.35,55.07,55.27,61300.0,48.4403,48.6601,48.4139,48.5897,61300.0
2014-04-17 09:50:00,55.25,55.32,55.08,55.29,93100.0,48.5721,48.6337,48.4227,48.6073,93100.0
2014-04-17 10:00:00,55.28,55.4,55.2,55.37,35800.0,48.5985,48.704,48.5282,48.6776,35800.0
2014-04-17 10:10:00,55.39,55.41,55.16,55.21,26000.0,48.6952,48.7128,48.493,48.537,26000.0
2014-04-17 10:20:00,55.23,55.31,55.22,55.28,33900.0,48.5546,48.6249,48.5458,48.5985,33900.0
2014-04-17 10:30:00,55.28,55.34,55.2,55.32,61600.0,48.5985,48.6513,48.5282,48.6337,61600.0
2014-04-17 10:40:00,55.34,55.39,55.18,55.28,26100.0,48.6513,48.6952,48.5106,48.5985,26100.0
2014-04-17 10:50:00,55.27,55.29,55.19,55.24,37300.0,48.5897,48.6073,48.5194,48.5634,37300.0
2014-04-17 11:00:00,55.23,55.28,55.21,55.27,23200.0,48.5546,48.5985,48.537,48.5897,23200.0
2014-04-17 11:10:00,55.27,55.29,55.09,55.15,29700.0,48.5897,48.6073,48.4315,48.4842,29700.0
2014-04-17 11:20:00,55.16,55.28,55.16,55.2,18900.0,48.493,48.5985,48.493,48.5282,18900.0
2014-04-17 11:30:00,55.19,55.21,55.06,55.1,25700.0,48.5194,48.537,48.4051,48.4403,25700.0
2014-04-17 11:40:00,55.1,55.2,55.1,55.11,18700.0,48.4403,48.5282,48.4403,48.4491,18700.0
2014-04-17 11:50:00,55.12,55.15,55.05,55.11,18900.0,48.4579,48.4842,48.3963,48.4491,18900.0
2014-04-17 12:00:00,55.12,55.18,55.07,55.13,17400.0,48.4579,48.5106,48.4139,48.4666,17400.0
2014-04-17 12:10:00,55.12,55.12,55.0,55.0,18500.0,48.4579,48.4579,48.3524,48.3524,18500.0
2014-04-17 12:20:00,55.0,55.06,54.99,55.01,24600.0,48.3524,48.4051,48.3436,48.3611,24600.0
2014-04-17 12:30:00,55.02,55.03,54.99,55.01,26800.0,48.3699,48.3787,48.3436,48.3611,26800.0
2014-04-17 12:40:00,55.0,55.06,54.99,55.05,21100.0,48.3524,48.4051,48.3436,48.3963,21100.0
2014-04-17 12:50:00,55.06,55.1,55.05,55.08,16000.0,48.4051,48.4403,48.3963,48.4227,16000.0
2014-04-17 13:00:00,55.08,55.14,55.05,55.12,19900.0,48.4227,48.4754,48.3963,48.4579,19900.0
2014-04-17 13:10:00,55.12,55.19,55.06,55.07,50900.0,48.4579,48.5194,48.4051,48.4139,50900.0
2014-04-17 13:20:00,55.07,55.12,55.02,55.03,34900.0,48.4139,48.4579,48.3699,48.3787,34900.0
2014-04-17 13:30:00,55.03,55.05,55.0,55.01,33900.0,48.3787,48.3963,48.3524,48.3611,33900.0
2014-04-17 13:40:00,55.02,55.08,55.01,55.05,28900.0,48.3699,48.4227,48.3611,48.3963,28900.0
2014-04-17 13:50:00,55.04,55.06,55.01,55.03,30800.0,48.3875,48.4051,48.3611,48.3787,30800.0
2014-04-17 14:00:00,55.03,55.07,54.98,54.99,302900.0,48.3787,48.4139,48.3348,48.3436,302900.0
2014-04-17 14:10:00,55.0,55.07,54.97,55.02,42600.0,48.3524,48.4139,48.326,48.3699,42600.0
2014-04-17 14:20:00,55.01,55.08,54.98,55.07,27500.0,48.3611,48.4227,48.3348,48.4139,27500.0
2014-04-17 14:30:00,55.08,55.13,55.07,55.13,24900.0,48.4227,48.4666,48.4139,48.4666,24900.0
2014-04-17 14:40:00,55.13,55.23,55.13,55.22,48500.0,48.4666,48.5546,48.4666,48.5458,48500.0
2014-04-17 14:50:00,55.21,55.23,55.18,55.22,41400.0,48.537,48.5546,48.5106,48.5458,41400.0
2014-04-17 15:00:00,55.21,55.3,55.21,55.28,51600.0,48.537,48.6161,48.537,48.5985,51600.0
2014-04-17 15:10:00,55.27,55.31,55.26,55.29,48700.0,48.5897,48.6249,48.5809,48.6073,48700.0
2014-04-17 15:20:00,55.3,55.36,55.3,55.36,56200.0,48.6161,48.6688,48.6161,48.6688,56200.0
2014-04-17 15:30:00,55.35,55.36,55.25,55.28,78100.0,48.6601,48.6688,48.5721,48.5985,78100.0
2014-04-17 15:40:00,55.27,55.29,55.18,55.23,184700.0,48.5897,48.6073,48.5106,48.5546,184700.0
2014-04-17 15:50:00,55.22,55.44,55.22,55.42,588200.0,48.5458,48.7392,48.5458,48.7216,588200.0
2014-04-21 09:30:00,55.35,55.43,55.11,55.19,66400.0,48.6601,48.7304,48.4491,48.5194,66400.0
2014-04-21 09:40:00,55.19,55.21,55.05,55.14,28800.0,48.5194,48.537,48.3963,48.4754,28800.0
2014-04-21 09:50:00,55.13,55.27,55.11,55.13,33300.0,48.4666,48.5897,48.4491,48.4666,33300.0
2014-04-21 10:00:00,55.13,55.16,55.03,55.07,34800.0,48.4666,48.493,48.3787,48.4139,34800.0
2014-04-21 10:10:00,55.08,55.1,55.0,55.01,41700.0,48.4227,48.4403,48.3524,48.3611,41700.0
2014-04-21 10:20:00,55.01,55.11,55.0,55.03,23300.0,48.3611,48.4491,48.3524,48.3787,23300.0
2014-04-21 10:30:00,55.03,55.05,54.97,55.0,47600.0,48.3787,48.3963,48.326,48.3524,47600.0
2014-04-21 10:40:00,55.0,55.09,54.97,54.97,50600.0,48.3524,48.4315,48.326,48.326,50600.0
2014-04-21 10:50:00,54.97,55.0,54.9,54.94,63300.0,48.326,48.3524,48.2644,48.2996,63300.0
2014-04-21 11:00:00,54.95,55.01,54.94,54.96,32000.0,48.3084,48.3611,48.2996,48.3172,32000.0
2014-04-21 11:10:00,54.96,55.07,54.96,55.07,33800.0,48.3172,48.4139,48.3172,48.4139,33800.0
2014-04-21 11:20:00,55.07,55.07,54.94,54.96,66800.0,48.4139,48.4139,48.2996,48.3172,66800.0
2014-04-21 11:30:00,54.96,54.99,54.94,54.99,49800.0,48.3172,48.3436,48.2996,48.3436,49800.0
2014-04-21 11:40:00,54.98,55.05,54.94,54.97,29000.0,48.3348,48.3963,48.2996,48.326,29000.0
2014-04-21 11:50:00,54.97,55.09,54.97,55.05,13600.0,48.326,48.4315,48.326,48.3963,13600.0
2014-04-21 12:00:00,55.05,55.14,55.03,55.13,18000.0,48.3963,48.4754,48.3787,48.4666,18000.0
2014-04-21 12:10:00,55.12,55.18,55.11,55.13,22200.0,48.4579,48.5106,48.4491,48.4666,22200.0
2014-04-21 12:20:00,55.12,55.13,55.02,55.08,15300.0,48.4579,48.4666,48.3699,48.4227,15300.0
2014-04-21 12:30:00,55.07,55.08,54.97,54.97,14100.0,48.4139,48.4227,48.326,48.326,14100.0
2014-04-21 12:40:00,54.97,55.02,54.97,55.01,10200.0,48.326,48.3699,48.326,48.3611,10200.0
2014-04-21 12:50:00,55.02,55.02,54.95,54.96,19800.0,48.3699,48.3699,48.3084,48.3172,19800.0
2014-04-21 13:00:00,54.97,54.98,54.84,54.85,42700.0,48.326,48.3348,48.2117,48.2205,42700.0
2014-04-21 13:10:00,54.85,54.91,54.8,54.88,45100.0,48.2205,48.2732,48.1765,48.2469,45100.0
2014-04-21 13:20:00,54.9,54.92,54.87,54.9,9100.0,48.2644,48.282,48.2381,48.2644,9100.0
2014-04-21 13:30:00,54.91,54.93,54.86,54.9,21700.0,48.2732,48.2908,48.2293,48.2644,21700.0
2014-04-21 13:40:00,54.9,54.96,54.89,54.92,39000.0,48.2644,48.3172,48.2557,48.282,39000.0
2014-04-21 13:50:00,54.92,54.96,54.89,54.92,45900.0,48.282,48.3172,48.2557,48.282,45900.0
2014-04-21 14:00:00,54.93,54.98,54.91,54.95,22000.0,48.2908,48.3348,48.2732,48.3084,22000.0
2014-04-21 14:10:00,54.96,54.97,54.92,54.97,41900.0,48.3172,48.326,48.282,48.326,41900.0
2014-04-21 14:20:00,54.97,55.0,54.96,54.98,16400.0,48.326,48.3524,48.3172,48.3348,16400.0
2014-04-21 14:30:00,54.97,55.01,54.96,55.01,20600.0,48.326,48.3611,48.3172,48.3611,20600.0
2014-04-21 14:40:00,55.01,55.02,54.96,54.99,22700.0,48.3611,48.3699,48.3172,48.3436,22700.0
2014-04-21 14:50:00,54.99,55.02,54.94,55.02,44900.0,48.3436,48.3699,48.2996,48.3699,44900.0
2014-04-21 15:00:00,55.03,55.03,54.97,54.97,23700.0,48.3787,48.3787,48.326,48.326,23700.0
2014-04-21 15:10:00,54.96,54.99,54.95,54.97,49900.0,48.3172,48.3436,48.3084,48.326,49900.0
2014-04-21 15:20:00,54.96,55.0,54.92,54.98,60300.0,48.3172,48.3524,48.282,48.3348,60300.0
2014-04-21 15:30:00,54.97,55.05,54.96,55.05,41100.0,48.326,48.3963,48.3172,48.3963,41100.0
2014-04-21 15:40:00,55.05,55.09,55.03,55.08,77100.0,48.3963,48.4315,48.3787,48.4227,77100.0
2014-04-21 15:50:00,55.08,55.1,55.03,55.08,129400.0,48.4227,48.4403,48.3787,48.4227,129400.0
2014-04-22 09:30:00,55.02,55.3,55.0,55.12,92100.0,48.3699,48.6161,48.3524,48.4579,92100.0
2014-04-22 09:40:00,55.14,55.15,54.75,54.79,185000.0,48.4754,48.4842,48.1326,48.1677,185000.0
2014-04-22 09:50:00,54.8,54.97,54.74,54.94,143600.0,48.1765,48.326,48.1238,48.2996,143600.0
2014-04-22 10:00:00,54.94,54.94,54.8,54.89,55300.0,48.2996,48.2996,48.1765,48.2557,55300.0
2014-04-22 10:10:00,54.89,55.04,54.86,54.98,82300.0,48.2557,48.3875,48.2293,48.3348,82300.0
2014-04-22 10:20:00,54.98,55.04,54.96,55.01,97500.0,48.3348,48.3875,48.3172,48.3611,97500.0
2014-04-22 10:30:00,55.01,55.12,54.99,55.11,117000.0,48.3611,48.4579,48.3436,48.4491,117000.0
2014-04-22 10:40:00,55.11,55.13,55.0,55.0,45800.0,48.4491,48.4666,48.3524,48.3524,45800.0
2014-04-22 10:50:00,55.02,55.14,55.02,55.1,54100.0,48.3699,48.4754,48.3699,48.4403,54100.0
2014-04-22 11:00:00,55.11,55.18,55.06,55.1,44500.0,48.4491,48.5106,48.4051,48.4403,44500.0
2014-04-22 11:10:00,55.09,55.11,55.08,55.1,36100.0,48.4315,48.4491,48.4227,48.4403,36100.0
2014-04-22 11:20:00,55.11,55.22,55.09,55.14,137700.0,48.4491,48.5458,48.4315,48.4754,137700.0
2014-04-22 11:30:00,55.15,55.27,55.13,55.22,59400.0,48.4842,48.5897,48.4666,48.5458,59400.0
2014-04-22 11:40:00,55.23,55.24,55.15,55.22,35700.0,48.5546,48.5634,48.4842,48.5458,35700.0
2014-04-22 11:50:00,55.23,55.29,55.22,55.23,41800.0,48.5546,48.6073,48.5458,48.5546,41800.0
2014-04-22 12:00:00,55.22,55.32,55.22,55.31,21700.0,48.5458,48.6337,48.5458,48.6249,21700.0
2014-04-22 12:10:00,55.3,55.39,55.3,55.36,38100.0,48.6161,48.6952,48.6161,48.6688,38100.0
2014-04-22 12:20:00,55.36,55.37,55.3,55.32,29800.0,48.6688,48.6776,48.6161,48.6337,29800.0
2014-04-22 12:30:00,55.33,55.36,55.31,55.35,12100.0,48.6425,48.6688,48.6249,48.6601,12100.0
2014-04-22 12:40:00,55.35,55.35,55.23,55.25,70900.0,48.6601,48.6601,48.5546,48.5721,70900.0
2014-04-22 12:50:00,55.25,55.26,55.23,55.25,22300.0,48.5721,48.5809,48.5546,48.5721,22300.0
2014-04-22 13:00:00,55.25,55.28,55.22,55.27,17200.0,48.5721,48.5985,48.5458,48.5897,17200.0
2014-04-22 13:10:00,55.28,55.28,55.24,55.26,26300.0,48.5985,48.5985,48.5634,48.5809,26300.0
2014-04-22 13:20:00,55.26,55.3,55.26,55.27,24900.0,48.5809,48.6161,48.5809,48.5897,24900.0
2014-04-22 13:30:00,55.27,55.35,55.26,55.35,41200.0,48.5897,48.6601,48.5809,48.6601,41200.0
2014-04-22 13:40:00,55.35,55.37,55.33,55.35,26300.0,48.6601,48.6776,48.6425,48.6601,26300.0
2014-04-22 13:50:00,55.35,55.36,55.31,55.31,29400.0,48.6601,48.6688,48.6249,48.6249,29400.0
2014-04-22 14:00:00,55.31,55.31,55.27,55.27,29800.0,48.6249,48.6249,48.5897,48.5897,29800.0
2014-04-22 14:10:00,55.29,55.33,55.27,55.33,37700.0,48.6073,48.6425,48.5897,48.6425,37700.0
2014-04-22 14:20:00,55.33,55.34,55.29,55.33,32100.0,48.6425,48.6513,48.6073,48.6425,32100.0
2014-04-22 14:30:00,55.34,55.35,55.32,55.34,29800.0,48.6513,48.6601,48.6337,48.6513,29800.0
2014-04-22 14:40:00,55.34,55.35,55.26,55.29,65500.0,48.6513,48.6601,48.5809,48.6073,65500.0
2014-04-22 14:50:00,55.29,55.31,55.26,55.28,44700.0,48.6073,48.6249,48.5809,48.5985,44700.0
2014-04-22 15:00:00,55.28,55.28,55.25,55.28,27100.0,48.5985,48.5985,48.5721,48.5985,27100.0
2014-04-22 15:10:00,55.28,55.3,55.24,55.25,45100.0,48.5985,48.6161,48.5634,48.5721,45100.0
2014-04-22 15:20:00,55.25,55.26,55.19,55.2,102300.0,48.5721,48.5809,48.5194,48.5282,102300.0
2014-04-22 15:30:00,55.2,55.21,55.13,55.14,142100.0,48.5282,48.537,48.4666,48.4754,142100.0
2014-04-22 15:40:00,55.14,55.24,55.13,55.24,59600.0,48.4754,48.5634,48.4666,48.5634,59600.0
2014-04-22 15:50:00,55.24,55.25,55.06,55.08,271400.0,48.5634,48.5721,48.4051,48.4227,271400.0
2014-04-23 09:30:00,55.14,55.47,55.08,55.35,123500.0,48.4754,48.7656,48.4227,48.6601,123500.0
2014-04-23 09:40:00,55.36,55.43,55.09,55.11,98200.0,48.6688,48.7304,48.4315,48.4491,98200.0
2014-04-23 09:50:00,55.11,55.16,55.04,55.1,103100.0,48.4491,48.493,48.3875,48.4403,103100.0
2014-04-23 10:00:00,55.09,55.13,55.0,55.11,111700.0,48.4315,48.4666,48.3524,48.4491,111700.0
2014-04-23 10:10:00,55.11,55.15,55.07,55.13,116400.0,48.4491,48.4842,48.4139,48.4666,116400.0
2014-04-23 10:20:00,55.14,55.3,55.12,55.19,147700.0,48.4754,48.6161,48.4579,48.5194,147700.0
2014-04-23 10:30:00,55.19,55.35,55.16,55.35,137500.0,48.5194,48.6601,48.493,48.6601,137500.0
2014-04-23 10:40:00,55.36,55.45,55.35,55.45,29100.0,48.6688,48.748,48.6601,48.748,29100.0
2014-04-23 10:50:00,55.45,55.5,55.42,55.49,52300.0,48.748,48.7919,48.7216,48.7831,52300.0
2014-04-23 11:00:00,55.47,55.51,55.45,55.47,37800.0,48.7656,48.8007,48.748,48.7656,37800.0
2014-04-23 11:10:00,55.48,55.5,55.38,55.42,15200.0,48.7743,48.7919,48.6864,48.7216,15200.0
2014-04-23 11:20:00,55.41,55.44,55.38,55.4,15300.0,48.7128,48.7392,48.6864,48.704,15300.0
2014-04-23 11:30:00,55.41,55.48,55.39,55.48,24800.0,48.7128,48.7743,48.6952,48.7743,24800.0
2014-04-23 11:40:00,55.47,55.48,55.41,55.41,53400.0,48.7656,48.7743,48.7128,48.7128,53400.0
2014-04-23 11:50:00,55.41,55.47,55.39,55.46,14400.0,48.7128,48.7656,48.6952,48.7568,14400.0
2014-04-23 12:00:00,55.48,55.48,55.38,55.39,40900.0,48.7743,48.7743,48.6864,48.6952,40900.0
2014-04-23 12:10:00,55.39,55.41,55.37,55.4,8400.0,48.6952,48.7128,48.6776,48.704,8400.0
2014-04-23 12:20:00,55.41,55.41,55.29,55.31,20700.0,48.7128,48.7128,48.6073,48.6249,20700.0
2014-04-23 12:30:00,55.31,55.34,55.29,55.31,16900.0,48.6249,48.6513,48.6073,48.6249,16900.0
2014-04-23 12:40:00,55.3,55.38,55.27,55.28,39900.0,48.6161,48.6864,48.5897,48.5985,39900.0
2014-04-23 12:50:00,55.27,55.28,55.21,55.21,39200.0,48.5897,48.5985,48.537,48.537,39200.0
2014-04-23 13:00:00,55.22,55.34,55.22,55.33,126700.0,48.5458,48.6513,48.5458,48.6425,126700.0
2014-04-23 13:10:00,55.33,55.41,55.32,55.36,208400.0,48.6425,48.7128,48.6337,48.6688,208400.0
2014-04-23 13:20:00,55.36,55.41,55.34,55.38,41900.0,48.6688,48.7128,48.6513,48.6864,41900.0
2014-04-23 13:30:00,55.4,55.41,55.3,55.33,182100.0,48.704,48.7128,48.6161,48.6425,182100.0
2014-04-23 13:40:00,55.32,55.36,55.16,55.23,268700.0,48.6337,48.6688,48.493,48.5546,268700.0
2014-04-23 13:50:00,55.23,55.32,55.23,55.24,37800.0,48.5546,48.6337,48.5546,48.5634,37800.0
2014-04-23 14:00:00,55.24,55.24,55.11,55.2,56900.0,48.5634,48.5634,48.4491,48.5282,56900.0
2014-04-23 14:10:00,55.2,55.23,55.13,55.15,50800.0,48.5282,48.5546,48.4666,48.4842,50800.0
2014-04-23 14:20:00,55.14,55.21,55.13,55.21,38600.0,48.4754,48.537,48.4666,48.537,38600.0
2014-04-23 14:30:00,55.21,55.25,55.17,55.25,49500.0,48.537,48.5721,48.5018,48.5721,49500.0
2014-04-23 14:40:00,55.25,55.26,55.2,55.22,29300.0,48.5721,48.5809,48.5282,48.5458,29300.0
2014-04-23 14:50:00,55.22,55.26,55.21,55.24,40300.0,48.5458,48.5809,48.537,48.5634,40300.0
2014-04-23 15:00:00,55.25,55.26,55.22,55.26,32900.0,48.5721,48.5809,48.5458,48.5809,32900.0
2014-04-23 15:10:00,55.27,55.29,55.24,55.26,185000.0,48.5897,48.6073,48.5634,48.5809,185000.0
2014-04-23 15:20:00,55.26,55.28,55.24,55.24,23400.0,48.5809,48.5985,48.5634,48.5634,23400.0
2014-04-23 15:30:00,55.24,55.28,55.18,55.28,57200.0,48.5634,48.5985,48.5106,48.5985,57200.0
2014-04-23 15:40:00,55.27,55.29,55.25,55.28,160200.0,48.5897,48.6073,48.5721,48.5985,160200.0
2014-04-23 15:50:00,55.28,55.35,55.26,55.34,454300.0,48.5985,48.6601,48.5809,48.6513,454300.0
2014-04-24 09:30:00,55.42,55.51,55.12,55.22,65400.0,48.7216,48.8007,48.4579,48.5458,65400.0
2014-04-24 09:40:00,55.23,55.3,55.08,55.13,40900.0,48.5546,48.6161,48.4227,48.4666,40900.0
2014-04-24 09:50:00,55.11,55.27,55.07,55.18,38300.0,48.4491,48.5897,48.4139,48.5106,38300.0
2014-04-24 10:00:00,55.15,55.19,55.0,55.04,85100.0,48.4842,48.5194,48.3524,48.3875,85100.0
2014-04-24 10:10:00,55.03,55.27,55.01,55.24,66100.0,48.3787,48.5897,48.3611,48.5634,66100.0
2014-04-24 10:20:00,55.24,55.24,55.08,55.14,38700.0,48.5634,48.5634,48.4227,48.4754,38700.0
2014-04-24 10:30:00,55.15,55.34,55.14,55.25,59900.0,48.4842,48.6513,48.4754,48.5721,59900.0
2014-04-24 10:40:00,55.23,55.29,55.15,55.18,22600.0,48.5546,48.6073,48.4842,48.5106,22600.0
2014-04-24 10:50:00,55.18,55.18,55.05,55.15,37900.0,48.5106,48.5106,48.3963,48.4842,37900.0
2014-04-24 11:00:00,55.15,55.2,55.04,55.17,23500.0,48.4842,48.5282,48.3875,48.5018,23500.0
2014-04-24 11:10:00,55.16,55.25,55.16,55.24,31400.0,48.493,48.5721,48.493,48.5634,31400.0
2014-04-24 11:20:00,55.25,55.3,55.18,55.2,45600.0,48.5721,48.6161,48.5106,48.5282,45600.0
2014-04-24 11:30:00,55.2,55.3,55.18,55.3,102000.0,48.5282,48.6161,48.5106,48.6161,102000.0
2014-04-24 11:40:00,55.3,55.36,55.29,55.33,29200.0,48.6161,48.6688,48.6073,48.6425,29200.0
2014-04-24 11:50:00,55.33,55.33,55.26,55.29,22700.0,48.6425,48.6425,48.5809,48.6073,22700.0
2014-04-24 12:00:00,55.28,55.31,55.19,55.23,44800.0,48.5985,48.6249,48.5194,48.5546,44800.0
2014-04-24 12:10:00,55.23,55.26,55.14,55.17,23600.0,48.5546,48.5809,48.4754,48.5018,23600.0
2014-04-24 12:20:00,55.18,55.22,55.12,55.16,29300.0,48.5106,48.5458,48.4579,48.493,29300.0
2014-04-24 12:30:00,55.16,55.23,55.15,55.21,25100.0,48.493,48.5546,48.4842,48.537,25100.0
2014-04-24 12:40:00,55.2,55.26,55.18,55.23,23000.0,48.5282,48.5809,48.5106,48.5546,23000.0
2014-04-24 12:50:00,55.24,55.32,55.24,55.3,120500.0,48.5634,48.6337,48.5634,48.6161,120500.0
2014-04-24 13:00:00,55.32,55.32,55.25,55.27,64000.0,48.6337,48.6337,48.5721,48.5897,64000.0
2014-04-24 13:10:00,55.27,55.36,55.26,55.34,15300.0,48.5897,48.6688,48.5809,48.6513,15300.0
2014-04-24 13:20:00,55.34,55.34,55.06,55.07,116400.0,48.6513,48.6513,48.4051,48.4139,116400.0
2014-04-24 13:30:00,55.08,55.17,55.0,55.01,28100.0,48.4227,48.5018,48.3524,48.3611,28100.0
2014-04-24 13:40:00,55.01,55.07,54.97,55.05,181000.0,48.3611,48.4139,48.326,48.3963,181000.0
2014-04-24 13:50:00,55.03,55.13,55.03,55.1,202000.0,48.3787,48.4666,48.3787,48.4403,202000.0
2014-04-24 14:00:00,55.1,55.15,55.04,55.1,95600.0,48.4403,48.4842,48.3875,48.4403,95600.0
2014-04-24 14:10:00,55.11,55.11,55.0,55.05,38700.0,48.4491,48.4491,48.3524,48.3963,38700.0
2014-04-24 14:20:00,55.06,55.08,55.0,55.04,50000.0,48.4051,48.4227,48.3524,48.3875,50000.0
2014-04-24 14:30:00,55.04,55.13,54.99,55.11,108700.0,48.3875,48.4666,48.3436,48.4491,108700.0
2014-04-24 14:40:00,55.12,55.14,55.06,55.12,45000.0,48.4579,48.4754,48.4051,48.4579,45000.0
2014-04-24 14:50:00,55.11,55.12,55.06,55.12,40300.0,48.4491,48.4579,48.4051,48.4579,40300.0
2014-04-24 15:00:00,55.12,55.18,55.1,55.14,60700.0,48.4579,48.5106,48.4403,48.4754,60700.0
2014-04-24 15:10:00,55.13,55.16,55.07,55.15,149200.0,48.4666,48.493,48.4139,48.4842,149200.0
2014-04-24 15:20:00,55.15,55.2,55.13,55.16,68300.0,48.4842,48.5282,48.4666,48.493,68300.0
2014-04-24 15:30:00,55.17,55.26,55.12,55.25,99900.0,48.5018,48.5809,48.4579,48.5721,99900.0
2014-04-24 15:40:00,55.25,55.28,55.22,55.27,87600.0,48.5721,48.5985,48.5458,48.5897,87600.0
2014-04-24 15:50:00,55.27,55.33,55.25,55.32,180700.0,48.5897,48.6425,48.5721,48.6337,180700.0
2014-04-25 09:30:00,55.29,55.33,55.0,55.06,39700.0,48.6073,48.6425,48.3524,48.4051,39700.0
2014-04-25 09:40:00,55.04,55.26,55.02,55.19,53400.0,48.3875,48.5809,48.3699,48.5194,53400.0
2014-04-25 09:50:00,55.21,55.32,55.14,55.28,71300.0,48.537,48.6337,48.4754,48.5985,71300.0
2014-04-25 10:00:00,55.28,55.47,55.24,55.42,100100.0,48.5985,48.7656,48.5634,48.7216,100100.0
2014-04-25 10:10:00,55.42,55.64,55.41,55.58,245900.0,48.7216,48.915,48.7128,48.8623,245900.0
2014-04-25 10:20:00,55.57,55.77,55.5,55.69,265700.0,48.8535,49.0293,48.7919,48.959,265700.0
2014-04-25 10:30:00,55.67,55.75,55.66,55.75,137100.0,48.9414,49.0117,48.9326,49.0117,137100.0
2014-04-25 10:40:00,55.75,55.86,55.71,55.86,98900.0,49.0117,49.1084,48.9765,49.1084,98900.0
2014-04-25 10:50:00,55.85,55.89,55.75,55.76,90800.0,49.0996,49.1348,49.0117,49.0205,90800.0
2014-04-25 11:00:00,55.75,55.8,55.71,55.8,35200.0,49.0117,49.0557,48.9765,49.0557,35200.0
2014-04-25 11:10:00,55.79,56.13,55.76,56.12,164300.0,49.0469,49.3458,49.0205,49.337,164300.0
2014-04-25 11:20:00,56.11,56.39,55.91,56.1,360200.0,49.3282,49.5744,49.1524,49.3194,360200.0
2014-04-25 11:30:00,56.11,56.33,56.1,56.31,85000.0,49.3282,49.5216,49.3194,49.504,85000.0
2014-04-25 11:40:00,56.31,56.47,56.3,56.41,129700.0,49.504,49.6447,49.4952,49.5919,129700.0
2014-04-25 11:50:00,56.41,56.63,56.38,56.63,107200.0,49.5919,49.7853,49.5656,49.7853,107200.0
2014-04-25 12:00:00,56.63,56.66,56.51,56.53,145000.0,49.7853,49.8117,49.6799,49.6974,145000.0
2014-04-25 12:10:00,56.52,56.63,56.4,56.41,74200.0,49.6886,49.7853,49.5831,49.5919,74200.0
2014-04-25 12:20:00,56.41,56.43,56.35,56.43,41800.0,49.5919,49.6095,49.5392,49.6095,41800.0
2014-04-25 12:30:00,56.43,56.44,56.32,56.38,43000.0,49.6095,49.6183,49.5128,49.5656,43000.0
2014-04-25 12:40:00,56.38,56.58,56.37,56.42,216000.0,49.5656,49.7414,49.5568,49.6007,216000.0
2014-04-25 12:50:00,56.42,56.52,56.37,56.5,76900.0,49.6007,49.6886,49.5568,49.6711,76900.0
2014-04-25 13:00:00,56.5,56.52,56.26,56.27,49400.0,49.6711,49.6886,49.4601,49.4689,49400.0
2014-04-25 13:10:00,56.28,56.31,56.18,56.19,39800.0,49.4776,49.504,49.3897,49.3985,39800.0
2014-04-25 13:20:00,56.18,56.19,56.1,56.1,54600.0,49.3897,49.3985,49.3194,49.3194,54600.0
2014-04-25 13:30:00,56.11,56.22,56.09,56.19,53400.0,49.3282,49.4249,49.3106,49.3985,53400.0
2014-04-25 13:40:00,56.22,56.35,56.21,56.28,82500.0,49.4249,49.5392,49.4161,49.4776,82500.0
2014-04-25 13:50:00,56.29,56.33,56.17,56.18,66400.0,49.4864,49.5216,49.3809,49.3897,66400.0
2014-04-25 14:00:00,56.18,56.18,56.07,56.1,84300.0,49.3897,49.3897,49.293,49.3194,84300.0
2014-04-25 14:10:00,56.08,56.12,56.0,56.01,113800.0,49.3018,49.337,49.2315,49.2403,113800.0
2014-04-25 14:20:00,56.0,56.13,56.0,56.12,119300.0,49.2315,49.3458,49.2315,49.337,119300.0
2014-04-25 14:30:00,56.11,56.15,56.02,56.14,86400.0,49.3282,49.3634,49.2491,49.3546,86400.0
2014-04-25 14:40:00,56.14,56.15,55.6,56.12,215500.0,49.3546,49.3634,48.8798,49.337,215500.0
2014-04-25 14:50:00,56.12,56.34,56.12,56.25,87400.0,49.337,49.5304,49.337,49.4513,87400.0
2014-04-25 15:00:00,56.25,56.4,56.23,56.28,113900.0,49.4513,49.5831,49.4337,49.4776,113900.0
2014-04-25 15:10:00,56.28,56.28,56.03,56.07,144600.0,49.4776,49.4776,49.2579,49.293,144600.0
2014-04-25 15:20:00,56.06,56.09,55.94,56.08,96100.0,49.2842,49.3106,49.1787,49.3018,96100.0
2014-04-25 15:30:00,56.09,56.13,56.08,56.08,75100.0,49.3106,49.3458,49.3018,49.3018,75100.0
2014-04-25 15:40:00,56.08,56.4,56.08,56.4,323600.0,49.3018,49.5831,49.3018,49.5831,323600.0
2014-04-25 15:50:00,56.39,56.51,56.3,56.32,526400.0,49.5744,49.6799,49.4952,49.5128,526400.0
2014-04-28 09:30:00,56.4,56.63,56.35,56.39,114400.0,49.5831,49.7853,49.5392,49.5744,114400.0
2014-04-28 09:40:00,56.39,56.4,56.21,56.23,62000.0,49.5744,49.5831,49.4161,49.4337,62000.0
2014-04-28 09:50:00,56.22,56.53,56.22,56.47,56200.0,49.4249,49.6974,49.4249,49.6447,56200.0
2014-04-28 10:00:00,56.47,56.75,56.47,56.72,84600.0,49.6447,49.8908,49.6447,49.8645,84600.0
2014-04-28 10:10:00,56.71,57.01,56.7,56.97,100100.0,49.8557,50.1194,49.8469,50.0843,100100.0
2014-04-28 10:20:00,56.98,57.01,56.7,56.78,69000.0,50.093,50.1194,49.8469,49.9172,69000.0
2014-04-28 10:30:00,56.78,56.91,56.75,56.78,45600.0,49.9172,50.0315,49.8908,49.9172,45600.0
2014-04-28 10:40:00,56.75,56.84,56.73,56.74,66400.0,49.8908,49.97,49.8733,49.8821,66400.0
2014-04-28 10:50:00,56.73,56.76,56.68,56.72,70400.0,49.8733,49.8996,49.8293,49.8645,70400.0
2014-04-28 11:00:00,56.73,56.81,56.71,56.79,71600.0,49.8733,49.9436,49.8557,49.926,71600.0
2014-04-28 11:10:00,56.77,56.77,56.5,56.51,95800.0,49.9084,49.9084,49.6711,49.6799,95800.0
2014-04-28 11:20:00,56.51,56.56,56.37,56.54,123400.0,49.6799,49.7238,49.5568,49.7062,123400.0
2014-04-28 11:30:00,56.54,56.71,56.5,56.71,94500.0,49.7062,49.8557,49.6711,49.8557,94500.0
2014-04-28 11:40:00,56.7,56.74,56.58,56.58,55700.0,49.8469,49.8821,49.7414,49.7414,55700.0
2014-04-28 11:50:00,56.59,56.66,56.48,56.48,75000.0,49.7502,49.8117,49.6535,49.6535,75000.0
2014-04-28 12:00:00,56.48,56.52,56.45,56.48,39700.0,49.6535,49.6886,49.6271,49.6535,39700.0
2014-04-28 12:10:00,56.48,56.63,56.47,56.58,26700.0,49.6535,49.7853,49.6447,49.7414,26700.0
2014-04-28 12:20:00,56.58,56.59,56.48,56.54,33800.0,49.7414,49.7502,49.6535,49.7062,33800.0
2014-04-28 12:30:00,56.55,56.6,56.45,56.5,50700.0,49.715,49.759,49.6271,49.6711,50700.0
2014-04-28 12:40:00,56.5,56.53,56.49,56.52,28500.0,49.6711,49.6974,49.6623,49.6886,28500.0
2014-04-28 12:50:00,56.51,56.51,56.45,56.47,38200.0,49.6799,49.6799,49.6271,49.6447,38200.0
2014-04-28 13:00:00,56.46,56.46,56.2,56.22,38100.0,49.6359,49.6359,49.4073,49.4249,38100.0
2014-04-28 13:10:00,56.22,56.28,56.1,56.16,36600.0,49.4249,49.4776,49.3194,49.3722,36600.0
2014-04-28 13:20:00,56.15,56.15,55.95,55.98,79900.0,49.3634,49.3634,49.1875,49.2139,79900.0
2014-04-28 13:30:00,55.97,56.01,55.87,55.91,53600.0,49.2051,49.2403,49.1172,49.1524,53600.0
2014-04-28 13:40:00,55.91,55.98,55.88,55.92,37300.0,49.1524,49.2139,49.126,49.1612,37300.0
2014-04-28 13:50:00,55.93,56.08,55.93,55.98,51900.0,49.17,49.3018,49.17,49.2139,51900.0
2014-04-28 14:00:00,55.97,55.97,55.85,55.92,39700.0,49.2051,49.2051,49.0996,49.1612,39700.0
2014-04-28 14:10:00,55.93,56.02,55.9,55.96,71300.0,49.17,49.2491,49.1436,49.1963,71300.0
2014-04-28 14:20:00,55.96,56.03,55.91,56.03,145500.0,49.1963,49.2579,49.1524,49.2579,145500.0
2014-04-28 14:30:00,56.03,56.13,56.0,56.11,44400.0,49.2579,49.3458,49.2315,49.3282,44400.0
2014-04-28 14:40:00,56.11,56.26,55.97,56.21,46700.0,49.3282,49.4601,49.2051,49.4161,46700.0
2014-04-28 14:50:00,56.2,56.27,56.17,56.21,59200.0,49.4073,49.4689,49.3809,49.4161,59200.0
2014-04-28 15:00:00,56.21,56.38,56.17,56.37,124100.0,49.4161,49.5656,49.3809,49.5568,124100.0
2014-04-28 15:10:00,56.37,56.52,56.32,56.51,146300.0,49.5568,49.6886,49.5128,49.6799,146300.0
2014-04-28 15:20:00,56.52,56.56,56.46,56.5,88600.0,49.6886,49.7238,49.6359,49.6711,88600.0
2014-04-28 15:30:00,56.49,56.56,56.44,56.45,110500.0,49.6623,49.7238,49.6183,49.6271,110500.0
2014-04-28 15:40:00,56.45,56.49,56.37,56.38,187100.0,49.6271,49.6623,49.5568,49.5656,187100.0
2014-04-28 15:50:00,56.37,56.38,56.23,56.29,271900.0,49.5568,49.5656,49.4337,49.4864,271900.0
2014-04-29 09:30:00,56.5,56.59,56.11,56.28,98400.0,49.6711,49.7502,49.3282,49.4776,98400.0
2014-04-29 09:40:00,56.29,56.57,56.28,56.41,77100.0,49.4864,49.7326,49.4776,49.5919,77100.0
2014-04-29 09:50:00,56.44,56.55,56.43,56.45,64900.0,49.6183,49.715,49.6095,49.6271,64900.0
2014-04-29 10:00:00,56.44,56.49,56.35,56.38,34400.0,49.6183,49.6623,49.5392,49.5656,34400.0
2014-04-29 10:10:00,56.36,56.39,56.2,56.2,26800.0,49.548,49.5744,49.4073,49.4073,26800.0
2014-04-29 10:20:00,56.2,56.23,56.07,56.09,24300.0,49.4073,49.4337,49.293,49.3106,24300.0
2014-04-29 10:30:00,56.09,56.2,56.06,56.18,26800.0,49.3106,49.4073,49.2842,49.3897,26800.0
2014-04-29 10:40:00,56.18,56.31,56.18,56.22,79600.0,49.3897,49.504,49.3897,49.4249,79600.0
2014-04-29 10:50:00,56.22,56.23,56.07,56.09,36400.0,49.4249,49.4337,49.293,49.3106,36400.0
2014-04-29 11:00:00,56.08,56.18,56.08,56.09,28100.0,49.3018,49.3897,49.3018,49.3106,28100.0
2014-04-29 11:10:00,56.08,56.09,55.94,55.95,211200.0,49.3018,49.3106,49.1787,49.1875,211200.0
2014-04-29 11:20:00,55.94,56.08,55.94,56.01,82400.0,49.1787,49.3018,49.1787,49.2403,82400.0
2014-04-29 11:30:00,56.03,56.07,55.99,56.05,30000.0,49.2579,49.293,49.2227,49.2754,30000.0
2014-04-29 11:40:00,56.06,56.13,56.05,56.1,19700.0,49.2842,49.3458,49.2754,49.3194,19700.0
2014-04-29 11:50:00,56.09,56.09,55.95,55.99,65400.0,49.3106,49.3106,49.1875,49.2227,65400.0
2014-04-29 12:00:00,56.0,56.06,55.99,56.04,96700.0,49.2315,49.2842,49.2227,49.2667,96700.0
2014-04-29 12:10:00,56.04,56.05,55.98,56.0,54200.0,49.2667,49.2754,49.2139,49.2315,54200.0
2014-04-29 12:20:00,56.01,56.06,56.0,56.02,48600.0,49.2403,49.2842,49.2315,49.2491,48600.0
2014-04-29 12:30:00,56.02,56.12,56.01,56.02,39700.0,49.2491,49.337,49.2403,49.2491,39700.0
2014-04-29 12:40:00,56.02,56.07,56.0,56.02,65600.0,49.2491,49.293,49.2315,49.2491,65600.0
2014-04-29 12:50:00,56.02,56.05,55.98,56.03,44800.0,49.2491,49.2754,49.2139,49.2579,44800.0
2014-04-29 13:00:00,56.04,56.04,55.85,55.87,145700.0,49.2667,49.2667,49.0996,49.1172,145700.0
2014-04-29 13:10:00,55.86,56.04,55.86,55.97,131800.0,49.1084,49.2667,49.1084,49.2051,131800.0
2014-04-29 13:20:00,55.97,56.01,55.95,55.97,54500.0,49.2051,49.2403,49.1875,49.2051,54500.0
2014-04-29 13:30:00,55.96,56.03,55.96,56.01,62100.0,49.1963,49.2579,49.1963,49.2403,62100.0
2014-04-29 13:40:00,56.01,56.02,55.94,56.01,64400.0,49.2403,49.2491,49.1787,49.2403,64400.0
2014-04-29 13:50:00,56.0,56.05,55.99,56.04,46900.0,49.2315,49.2754,49.2227,49.2667,46900.0
2014-04-29 14:00:00,56.03,56.03,55.98,56.0,20800.0,49.2579,49.2579,49.2139,49.2315,20800.0
2014-04-29 14:10:00,55.99,56.0,55.97,56.0,13900.0,49.2227,49.2315,49.2051,49.2315,13900.0
2014-04-29 14:20:00,56.0,56.02,55.97,56.0,56700.0,49.2315,49.2491,49.2051,49.2315,56700.0
2014-04-29 14:30:00,56.0,56.01,55.95,55.96,18400.0,49.2315,49.2403,49.1875,49.1963,18400.0
2014-04-29 14:40:00,55.97,56.02,55.96,56.01,36000.0,49.2051,49.2491,49.1963,49.2403,36000.0
2014-04-29 14:50:00,56.02,56.03,56.0,56.01,71200.0,49.2491,49.2579,49.2315,49.2403,71200.0
2014-04-29 15:00:00,56.02,56.12,56.01,56.1,110700.0,49.2491,49.337,49.2403,49.3194,110700.0
2014-04-29 15:10:00,56.1,56.12,56.06,56.1,42300.0,49.3194,49.337,49.2842,49.3194,42300.0
2014-04-29 15:20:00,56.1,56.14,56.09,56.13,60900.0,49.3194,49.3546,49.3106,49.3458,60900.0
2014-04-29 15:30:00,56.12,56.18,56.09,56.1,81400.0,49.337,49.3897,49.3106,49.3194,81400.0
2014-04-29 15:40:00,56.11,56.11,56.03,56.05,119300.0,49.3282,49.3282,49.2579,49.2754,119300.0
2014-04-29 15:50:00,56.05,56.1,56.04,56.05,235100.0,49.2754,49.3194,49.2667,49.2754,235100.0
2014-04-30 09:30:00,56.05,56.31,56.04,56.28,112800.0,49.2754,49.504,49.2667,49.4776,112800.0
2014-04-30 09:40:00,56.28,56.3,56.2,56.22,65300.0,49.4776,49.4952,49.4073,49.4249,65300.0
2014-04-30 09:50:00,56.2,56.2,56.04,56.13,73200.0,49.4073,49.4073,49.2667,49.3458,73200.0
2014-04-30 10:00:00,56.16,56.19,56.05,56.12,60700.0,49.3722,49.3985,49.2754,49.337,60700.0
2014-04-30 10:10:00,56.12,56.13,55.9,55.92,133700.0,49.337,49.3458,49.1436,49.1612,133700.0
2014-04-30 10:20:00,55.92,56.03,55.89,56.01,124900.0,49.1612,49.2579,49.1348,49.2403,124900.0
2014-04-30 10:30:00,56.02,56.02,55.84,55.9,92500.0,49.2491,49.2491,49.0908,49.1436,92500.0
2014-04-30 10:40:00,55.9,56.0,55.87,55.92,54400.0,49.1436,49.2315,49.1172,49.1612,54400.0
2014-04-30 10:50:00,55.92,55.99,55.88,55.9,35300.0,49.1612,49.2227,49.126,49.1436,35300.0
2014-04-30 11:00:00,55.91,55.97,55.89,55.9,47500.0,49.1524,49.2051,49.1348,49.1436,47500.0
2014-04-30 11:10:00,55.9,55.92,55.79,55.79,41000.0,49.1436,49.1612,49.0469,49.0469,41000.0
2014-04-30 11:20:00,55.78,55.8,55.75,55.76,20000.0,49.0381,49.0557,49.0117,49.0205,20000.0
2014-04-30 11:30:00,55.75,55.77,55.71,55.76,32400.0,49.0117,49.0293,48.9765,49.0205,32400.0
2014-04-30 11:40:00,55.77,55.83,55.77,55.8,34800.0,49.0293,49.082,49.0293,49.0557,34800.0
2014-04-30 11:50:00,55.8,55.95,55.8,55.95,29100.0,49.0557,49.1875,49.0557,49.1875,29100.0
2014-04-30 12:00:00,55.94,55.96,55.93,55.96,18000.0,49.1787,49.1963,49.17,49.1963,18000.0
2014-04-30 12:10:00,55.96,55.97,55.9,55.92,16700.0,49.1963,49.2051,49.1436,49.1612,16700.0
2014-04-30 12:20:00,55.91,55.92,55.85,55.88,17500.0,49.1524,49.1612,49.0996,49.126,17500.0
2014-04-30 12:30:00,55.88,55.95,55.86,55.94,21300.0,49.126,49.1875,49.1084,49.1787,21300.0
2014-04-30 12:40:00,55.94,55.94,55.9,55.94,14300.0,49.1787,49.1787,49.1436,49.1787,14300.0
2014-04-30 12:50:00,55.94,55.97,55.91,55.96,17700.0,49.1787,49.2051,49.1524,49.1963,17700.0
2014-04-30 13:00:00,55.96,56.08,55.96,56.08,16600.0,49.1963,49.3018,49.1963,49.3018,16600.0
2014-04-30 13:10:00,56.06,56.07,56.02,56.02,18400.0,49.2842,49.293,49.2491,49.2491,18400.0
2014-04-30 13:20:00,56.02,56.1,56.0,56.1,17800.0,49.2491,49.3194,49.2315,49.3194,17800.0
2014-04-30 13:30:00,56.1,56.18,56.09,56.15,24500.0,49.3194,49.3897,49.3106,49.3634,24500.0
2014-04-30 13:40:00,56.16,56.16,56.05,56.1,46000.0,49.3722,49.3722,49.2754,49.3194,46000.0
2014-04-30 13:50:00,56.1,56.1,56.07,56.07,15000.0,49.3194,49.3194,49.293,49.293,15000.0
2014-04-30 14:00:00,56.06,56.15,55.96,56.07,68100.0,49.2842,49.3634,49.1963,49.293,68100.0
2014-04-30 14:10:00,56.05,56.06,55.94,56.05,37300.0,49.2754,49.2842,49.1787,49.2754,37300.0
2014-04-30 14:20:00,56.06,56.11,56.02,56.03,35500.0,49.2842,49.3282,49.2491,49.2579,35500.0
2014-04-30 14:30:00,56.03,56.09,55.97,55.97,37700.0,49.2579,49.3106,49.2051,49.2051,37700.0
2014-04-30 14:40:00,55.98,56.18,55.97,56.17,55800.0,49.2139,49.3897,49.2051,49.3809,55800.0
2014-04-30 14:50:00,56.17,56.18,56.07,56.07,42300.0,49.3809,49.3897,49.293,49.293,42300.0
2014-04-30 15:00:00,56.07,56.09,55.9,55.9,46400.0,49.293,49.3106,49.1436,49.1436,46400.0
2014-04-30 15:10:00,55.9,55.91,55.83,55.87,56000.0,49.1436,49.1524,49.082,49.1172,56000.0
2014-04-30 15:20:00,55.88,56.32,55.88,56.31,182300.0,49.126,49.5128,49.126,49.504,182300.0
2014-04-30 15:30:00,56.32,56.52,56.32,56.38,180400.0,49.5128,49.6886,49.5128,49.5656,180400.0
2014-04-30 15:40:00,56.38,56.59,56.35,56.44,269100.0,49.5656,49.7502,49.5392,49.6183,269100.0
2014-04-30 15:50:00,56.44,56.51,56.4,56.44,355200.0,49.6183,49.6799,49.5831,49.6183,355200.0
2014-05-01 09:30:00,56.71,56.86,56.41,56.72,75100.0,49.8557,49.9875,49.5919,49.8645,75100.0
2014-05-01 09:40:00,56.71,56.89,56.7,56.84,50000.0,49.8557,50.0139,49.8469,49.97,50000.0
2014-05-01 09:50:00,56.83,56.84,56.62,56.68,65100.0,49.9612,49.97,49.7766,49.8293,65100.0
2014-05-01 10:00:00,56.68,56.81,56.66,56.79,103800.0,49.8293,49.9436,49.8117,49.926,103800.0
2014-05-01 10:10:00,56.79,56.9,56.64,56.69,45600.0,49.926,50.0227,49.7941,49.8381,45600.0
2014-05-01 10:20:00,56.69,56.76,56.65,56.71,39300.0,49.8381,49.8996,49.8029,49.8557,39300.0
2014-05-01 10:30:00,56.72,56.81,56.69,56.73,31900.0,49.8645,49.9436,49.8381,49.8733,31900.0
2014-05-01 10:40:00,56.74,56.82,56.69,56.75,45200.0,49.8821,49.9524,49.8381,49.8908,45200.0
2014-05-01 10:50:00,56.76,56.85,56.75,56.84,16600.0,49.8996,49.9788,49.8908,49.97,16600.0
2014-05-01 11:00:00,56.85,56.86,56.81,56.82,21800.0,49.9788,49.9875,49.9436,49.9524,21800.0
2014-05-01 11:10:00,56.82,56.88,56.81,56.85,18700.0,49.9524,50.0051,49.9436,49.9788,18700.0
2014-05-01 11:20:00,56.85,56.91,56.84,56.9,37700.0,49.9788,50.0315,49.97,50.0227,37700.0
2014-05-01 11:30:00,56.9,57.01,56.89,56.92,46900.0,50.0227,50.1194,50.0139,50.0403,46900.0
2014-05-01 11:40:00,56.92,56.92,56.85,56.87,18100.0,50.0403,50.0403,49.9788,49.9963,18100.0
2014-05-01 11:50:00,56.86,56.86,56.75,56.77,24800.0,49.9875,49.9875,49.8908,49.9084,24800.0
2014-05-01 12:00:00,56.77,56.83,56.76,56.81,32000.0,49.9084,49.9612,49.8996,49.9436,32000.0
2014-05-01 12:10:00,56.82,56.94,56.79,56.93,27200.0,49.9524,50.0579,49.926,50.0491,27200.0
2014-05-01 12:20:00,56.94,56.94,56.85,56.87,29000.0,50.0579,50.0579,49.9788,49.9963,29000.0
2014-05-01 12:30:00,56.87,56.88,56.76,56.77,21300.0,49.9963,50.0051,49.8996,49.9084,21300.0
2014-05-01 12:40:00,56.75,56.78,56.64,56.68,19800.0,49.8908,49.9172,49.7941,49.8293,19800.0
2014-05-01 12:50:00,56.68,56.71,56.65,56.66,16400.0,49.8293,49.8557,49.8029,49.8117,16400.0
2014-05-01 13:00:00,56.66,56.7,56.64,56.7,22100.0,49.8117,49.8469,49.7941,49.8469,22100.0
2014-05-01 13:10:00,56.7,56.7,56.63,56.69,22200.0,49.8469,49.8469,49.7853,49.8381,22200.0
2014-05-01 13:20:00,56.68,56.69,56.63,56.68,14000.0,49.8293,49.8381,49.7853,49.8293,14000.0
2014-05-01 13:30:00,56.68,56.69,56.62,56.69,20100.0,49.8293,49.8381,49.7766,49.8381,20100.0
2014-05-01 13:40:00,56.7,56.7,56.59,56.6,21800.0,49.8469,49.8469,49.7502,49.759,21800.0
2014-05-01 13:50:00,56.6,56.6,56.5,56.54,33700.0,49.759,49.759,49.6711,49.7062,33700.0
2014-05-01 14:00:00,56.55,56.59,56.54,56.56,26600.0,49.715,49.7502,49.7062,49.7238,26600.0
2014-05-01 14:10:00,56.57,56.66,56.56,56.59,70500.0,49.7326,49.8117,49.7238,49.7502,70500.0
2014-05-01 14:20:00,56.59,56.7,56.59,56.69,30700.0,49.7502,49.8469,49.7502,49.8381,30700.0
2014-05-01 14:30:00,56.69,56.69,56.56,56.58,25800.0,49.8381,49.8381,49.7238,49.7414,25800.0
2014-05-01 14:40:00,56.56,56.59,56.51,56.56,33800.0,49.7238,49.7502,49.6799,49.7238,33800.0
2014-05-01 14:50:00,56.57,56.59,56.51,56.55,24200.0,49.7326,49.7502,49.6799,49.715,24200.0
2014-05-01 15:00:00,56.55,56.57,56.5,56.52,38100.0,49.715,49.7326,49.6711,49.6886,38100.0
2014-05-01 15:10:00,56.52,56.59,56.47,56.56,44900.0,49.6886,49.7502,49.6447,49.7238,44900.0
2014-05-01 15:20:00,56.56,56.59,56.52,56.53,30200.0,49.7238,49.7502,49.6886,49.6974,30200.0
2014-05-01 15:30:00,56.53,56.54,56.48,56.5,57200.0,49.6974,49.7062,49.6535,49.6711,57200.0
2014-05-01 15:40:00,56.5,56.55,56.48,56.54,77100.0,49.6711,49.715,49.6535,49.7062,77100.0
2014-05-01 15:50:00,56.55,56.66,56.54,56.64,171400.0,49.715,49.8117,49.7062,49.7941,171400.0
2014-05-02 09:30:00,56.76,56.94,56.61,56.92,40100.0,49.8996,50.0579,49.7678,50.0403,40100.0
2014-05-02 09:40:00,56.96,57.18,56.94,57.09,80100.0,50.0755,50.2689,50.0579,50.1897,80100.0
2014-05-02 09:50:00,57.04,57.2,57.01,57.13,19600.0,50.1458,50.2865,50.1194,50.2249,19600.0
2014-05-02 10:00:00,57.17,57.29,57.07,57.24,16800.0,50.2601,50.3656,50.1722,50.3216,16800.0
2014-05-02 10:10:00,57.22,57.34,57.17,57.22,58000.0,50.304,50.4095,50.2601,50.304,58000.0
2014-05-02 10:20:00,57.2,57.25,57.13,57.16,17500.0,50.2865,50.3304,50.2249,50.2513,17500.0
2014-05-02 10:30:00,57.15,57.21,57.1,57.11,16400.0,50.2425,50.2952,50.1985,50.2073,16400.0
2014-05-02 10:40:00,57.12,57.13,56.82,56.82,51700.0,50.2161,50.2249,49.9524,49.9524,51700.0
2014-05-02 10:50:00,56.8,56.9,56.77,56.87,27600.0,49.9348,50.0227,49.9084,49.9963,27600.0
2014-05-02 11:00:00,56.84,56.96,56.82,56.89,21500.0,49.97,50.0755,49.9524,50.0139,21500.0
2014-05-02 11:10:00,56.87,56.89,56.82,56.89,27100.0,49.9963,50.0139,49.9524,50.0139,27100.0
2014-05-02 11:20:00,56.87,56.92,56.8,56.8,25000.0,49.9963,50.0403,49.9348,49.9348,25000.0
2014-05-02 11:30:00,56.81,56.97,56.81,56.91,25600.0,49.9436,50.0843,49.9436,50.0315,25600.0
2014-05-02 11:40:00,56.91,57.02,56.86,57.0,22100.0,50.0315,50.1282,49.9875,50.1106,22100.0
2014-05-02 11:50:00,57.0,57.16,57.0,57.07,13400.0,50.1106,50.2513,50.1106,50.1722,13400.0
2014-05-02 12:00:00,57.08,57.12,57.02,57.04,46000.0,50.181,50.2161,50.1282,50.1458,46000.0
2014-05-02 12:10:00,57.03,57.05,57.01,57.04,6600.0,50.137,50.1546,50.1194,50.1458,6600.0
2014-05-02 12:20:00,57.04,57.08,57.01,57.01,11600.0,50.1458,50.181,50.1194,50.1194,11600.0
2014-05-02 12:30:00,57.01,57.04,56.97,57.02,13000.0,50.1194,50.1458,50.0843,50.1282,13000.0
2014-05-02 12:40:00,57.01,57.02,56.99,57.01,10500.0,50.1194,50.1282,50.1018,50.1194,10500.0
2014-05-02 12:50:00,57.03,57.04,56.98,57.0,12600.0,50.137,50.1458,50.093,50.1106,12600.0
2014-05-02 13:00:00,57.0,57.03,56.95,56.95,11200.0,50.1106,50.137,50.0667,50.0667,11200.0
2014-05-02 13:10:00,56.95,56.99,56.94,56.96,14000.0,50.0667,50.1018,50.0579,50.0755,14000.0
2014-05-02 13:20:00,56.94,56.97,56.89,56.9,16000.0,50.0579,50.0843,50.0139,50.0227,16000.0
2014-05-02 13:30:00,56.91,56.94,56.85,56.9,41400.0,50.0315,50.0579,49.9788,50.0227,41400.0
2014-05-02 13:40:00,56.89,56.98,56.88,56.94,27700.0,50.0139,50.093,50.0051,50.0579,27700.0
2014-05-02 13:50:00,56.96,56.97,56.89,56.89,24000.0,50.0755,50.0843,50.0139,50.0139,24000.0
2014-05-02 14:00:00,56.88,56.89,56.76,56.78,24400.0,50.0051,50.0139,49.8996,49.9172,24400.0
2014-05-02 14:10:00,56.79,56.83,56.75,56.79,19500.0,49.926,49.9612,49.8908,49.926,19500.0
2014-05-02 14:20:00,56.8,56.81,56.73,56.75,19500.0,49.9348,49.9436,49.8733,49.8908,19500.0
2014-05-02 14:30:00,56.75,56.85,56.73,56.8,19000.0,49.8908,49.9788,49.8733,49.9348,19000.0
2014-05-02 14:40:00,56.79,56.81,56.76,56.78,26100.0,49.926,49.9436,49.8996,49.9172,26100.0
2014-05-02 14:50:00,56.78,56.84,56.77,56.83,32300.0,49.9172,49.97,49.9084,49.9612,32300.0
2014-05-02 15:00:00,56.84,56.9,56.83,56.9,38600.0,49.97,50.0227,49.9612,50.0227,38600.0
2014-05-02 15:10:00,56.89,57.02,56.88,56.98,78000.0,50.0139,50.1282,50.0051,50.093,78000.0
2014-05-02 15:20:00,56.98,56.98,56.9,56.9,41100.0,50.093,50.093,50.0227,50.0227,41100.0
2014-05-02 15:30:00,56.9,56.91,56.8,56.84,35700.0,50.0227,50.0315,49.9348,49.97,35700.0
2014-05-02 15:40:00,56.84,56.87,56.82,56.85,43100.0,49.97,49.9963,49.9524,49.9788,43100.0
2014-05-02 15:50:00,56.86,57.01,56.85,57.0,209800.0,49.9875,50.1194,49.9788,50.1106,209800.0
2014-05-05 09:30:00,56.69,56.78,56.35,56.51,45400.0,49.8381,49.9172,49.5392,49.6799,45400.0
2014-05-05 09:40:00,56.47,56.51,56.37,56.4,44800.0,49.6447,49.6799,49.5568,49.5831,44800.0
2014-05-05 09:50:00,56.39,56.66,56.39,56.55,34200.0,49.5744,49.8117,49.5744,49.715,34200.0
2014-05-05 10:00:00,56.54,56.65,56.52,56.59,30100.0,49.7062,49.8029,49.6886,49.7502,30100.0
2014-05-05 10:10:00,56.57,56.8,56.57,56.77,24000.0,49.7326,49.9348,49.7326,49.9084,24000.0
2014-05-05 10:20:00,56.77,56.81,56.64,56.66,17700.0,49.9084,49.9436,49.7941,49.8117,17700.0
2014-05-05 10:30:00,56.65,56.79,56.65,56.78,19300.0,49.8029,49.926,49.8029,49.9172,19300.0
2014-05-05 10:40:00,56.79,56.89,56.79,56.83,15700.0,49.926,50.0139,49.926,49.9612,15700.0
2014-05-05 10:50:00,56.83,56.86,56.78,56.78,15900.0,49.9612,49.9875,49.9172,49.9172,15900.0
2014-05-05 11:00:00,56.76,56.77,56.71,56.71,17400.0,49.8996,49.9084,49.8557,49.8557,17400.0
2014-05-05 11:10:00,56.71,56.8,56.7,56.77,12200.0,49.8557,49.9348,49.8469,49.9084,12200.0
2014-05-05 11:20:00,56.76,56.8,56.73,56.74,21700.0,49.8996,49.9348,49.8733,49.8821,21700.0
2014-05-05 11:30:00,56.75,56.87,56.75,56.85,19000.0,49.8908,49.9963,49.8908,49.9788,19000.0
2014-05-05 11:40:00,56.86,56.94,56.79,56.8,16900.0,49.9875,50.0579,49.926,49.9348,16900.0
2014-05-05 11:50:00,56.81,56.85,56.81,56.83,9500.0,49.9436,49.9788,49.9436,49.9612,9500.0
2014-05-05 12:00:00,56.83,56.86,56.79,56.79,22100.0,49.9612,49.9875,49.926,49.926,22100.0
2014-05-05 12:10:00,56.78,56.83,56.76,56.83,13900.0,49.9172,49.9612,49.8996,49.9612,13900.0
2014-05-05 12:20:00,56.84,56.88,56.83,56.88,14900.0,49.97,50.0051,49.9612,50.0051,14900.0
2014-05-05 12:30:00,56.88,56.88,56.84,56.86,14700.0,50.0051,50.0051,49.97,49.9875,14700.0
2014-05-05 12:40:00,56.87,56.87,56.84,56.87,27500.0,49.9963,49.9963,49.97,49.9963,27500.0
2014-05-05 12:50:00,56.87,56.87,56.81,56.82,36300.0,49.9963,49.9963,49.9436,49.9524,36300.0
2014-05-05 13:00:00,56.82,56.88,56.82,56.88,19500.0,49.9524,50.0051,49.9524,50.0051,19500.0
2014-05-05 13:10:00,56.88,56.91,56.83,56.9,24500.0,50.0051,50.0315,49.9612,50.0227,24500.0
2014-05-05 13:20:00,56.9,56.93,56.88,56.88,30400.0,50.0227,50.0491,50.0051,50.0051,30400.0
2014-05-05 13:30:00,56.88,56.89,56.81,56.82,17500.0,50.0051,50.0139,49.9436,49.9524,17500.0
2014-05-05 13:40:00,56.81,56.88,56.8,56.87,27600.0,49.9436,50.0051,49.9348,49.9963,27600.0
2014-05-05 13:50:00,56.87,56.87,56.83,56.83,12400.0,49.9963,49.9963,49.9612,49.9612,12400.0
2014-05-05 14:00:00,56.84,56.93,56.84,56.93,39300.0,49.97,50.0491,49.97,50.0491,39300.0
2014-05-05 14:10:00,56.94,57.01,56.88,56.91,55800.0,50.0579,50.1194,50.0051,50.0315,55800.0
2014-05-05 14:20:00,56.91,56.98,56.91,56.96,24100.0,50.0315,50.093,50.0315,50.0755,24100.0
2014-05-05 14:30:00,56.97,56.97,56.9,56.92,32000.0,50.0843,50.0843,50.0227,50.0403,32000.0
2014-05-05 14:40:00,56.91,56.97,56.91,56.97,44900.0,50.0315,50.0843,50.0315,50.0843,44900.0
2014-05-05 14:50:00,56.97,56.99,56.91,56.93,27700.0,50.0843,50.1018,50.0315,50.0491,27700.0
2014-05-05 15:00:00,56.93,56.93,56.89,56.89,15100.0,50.0491,50.0491,50.0139,50.0139,15100.0
2014-05-05 15:10:00,56.89,56.9,56.86,56.86,29000.0,50.0139,50.0227,49.9875,49.9875,29000.0
2014-05-05 15:20:00,56.86,56.89,56.85,56.89,30600.0,49.9875,50.0139,49.9788,50.0139,30600.0
2014-05-05 15:30:00,56.89,56.89,56.86,56.86,38700.0,50.0139,50.0139,49.9875,49.9875,38700.0
2014-05-05 15:40:00,56.87,56.94,56.86,56.88,187900.0,49.9963,50.0579,49.9875,50.0051,187900.0
2014-05-05 15:50:00,56.89,56.91,56.86,56.89,214100.0,50.0139,50.0315,49.9875,50.0139,214100.0
2014-05-06 09:30:00,56.79,57.05,56.67,57.02,164600.0,49.926,50.1546,49.8205,50.1282,164600.0
2014-05-06 09:40:00,57.02,57.45,56.97,57.4,125200.0,50.1282,50.5062,50.0843,50.4623,125200.0
2014-05-06 09:50:00,57.39,57.39,57.09,57.2,62700.0,50.4535,50.4535,50.1897,50.2865,62700.0
2014-05-06 10:00:00,57.19,57.19,56.97,56.97,61600.0,50.2777,50.2777,50.0843,50.0843,61600.0
2014-05-06 10:10:00,56.97,57.2,56.97,57.1,172300.0,50.0843,50.2865,50.0843,50.1985,172300.0
2014-05-06 10:20:00,57.09,57.12,57.0,57.05,28500.0,50.1897,50.2161,50.1106,50.1546,28500.0
2014-05-06 10:30:00,57.04,57.08,57.04,57.04,23300.0,50.1458,50.181,50.1458,50.1458,23300.0
2014-05-06 10:40:00,57.04,57.09,57.02,57.03,29100.0,50.1458,50.1897,50.1282,50.137,29100.0
2014-05-06 10:50:00,57.02,57.04,56.99,57.03,46500.0,50.1282,50.1458,50.1018,50.137,46500.0
2014-05-06 11:00:00,57.04,57.04,56.95,56.98,39600.0,50.1458,50.1458,50.0667,50.093,39600.0
2014-05-06 11:10:00,56.99,57.02,56.95,57.0,38200.0,50.1018,50.1282,50.0667,50.1106,38200.0
2014-05-06 11:20:00,57.0,57.02,56.9,56.95,47600.0,50.1106,50.1282,50.0227,50.0667,47600.0
2014-05-06 11:30:00,56.95,57.02,56.94,57.02,61700.0,50.0667,50.1282,50.0579,50.1282,61700.0
2014-05-06 11:40:00,57.02,57.03,56.99,56.99,35400.0,50.1282,50.137,50.1018,50.1018,35400.0
2014-05-06 11:50:00,57.0,57.01,56.89,56.91,26200.0,50.1106,50.1194,50.0139,50.0315,26200.0
2014-05-06 12:00:00,56.9,56.91,56.84,56.88,30700.0,50.0227,50.0315,49.97,50.0051,30700.0
2014-05-06 12:10:00,56.88,56.93,56.88,56.89,18400.0,50.0051,50.0491,50.0051,50.0139,18400.0
2014-05-06 12:20:00,56.9,56.96,56.88,56.94,21000.0,50.0227,50.0755,50.0051,50.0579,21000.0
2014-05-06 12:30:00,56.92,56.95,56.9,56.9,37700.0,50.0403,50.0667,50.0227,50.0227,37700.0
2014-05-06 12:40:00,56.9,56.91,56.84,56.84,16800.0,50.0227,50.0315,49.97,49.97,16800.0
2014-05-06 12:50:00,56.84,56.86,56.84,56.84,15500.0,49.97,49.9875,49.97,49.97,15500.0
2014-05-06 13:00:00,56.84,56.86,56.8,56.82,27700.0,49.97,49.9875,49.9348,49.9524,27700.0
2014-05-06 13:10:00,56.8,56.81,56.74,56.74,41600.0,49.9348,49.9436,49.8821,49.8821,41600.0
2014-05-06 13:20:00,56.74,56.76,56.64,56.73,47400.0,49.8821,49.8996,49.7941,49.8733,47400.0
2014-05-06 13:30:00,56.72,56.73,56.49,56.5,60600.0,49.8645,49.8733,49.6623,49.6711,60600.0
2014-05-06 13:40:00,56.5,56.6,56.5,56.56,56900.0,49.6711,49.759,49.6711,49.7238,56900.0
2014-05-06 13:50:00,56.57,56.62,56.54,56.54,37200.0,49.7326,49.7766,49.7062,49.7062,37200.0
2014-05-06 14:00:00,56.54,56.54,56.4,56.48,49500.0,49.7062,49.7062,49.5831,49.6535,49500.0
2014-05-06 14:10:00,56.49,56.58,56.46,56.57,31200.0,49.6623,49.7414,49.6359,49.7326,31200.0
2014-05-06 14:20:00,56.55,56.55,56.47,56.51,32000.0,49.715,49.715,49.6447,49.6799,32000.0
2014-05-06 14:30:00,56.51,56.54,56.45,56.52,27900.0,49.6799,49.7062,49.6271,49.6886,27900.0
2014-05-06 14:40:00,56.52,56.53,56.49,56.53,26800.0,49.6886,49.6974,49.6623,49.6974,26800.0
2014-05-06 14:50:00,56.53,56.54,56.5,56.51,35300.0,49.6974,49.7062,49.6711,49.6799,35300.0
2014-05-06 15:00:00,56.51,56.57,56.47,56.57,108400.0,49.6799,49.7326,49.6447,49.7326,108400.0
2014-05-06 15:10:00,56.58,56.62,56.55,56.57,42800.0,49.7414,49.7766,49.715,49.7326,42800.0
2014-05-06 15:20:00,56.57,56.6,56.52,56.53,41400.0,49.7326,49.759,49.6886,49.6974,41400.0
2014-05-06 15:30:00,56.53,56.76,56.52,56.75,123900.0,49.6974,49.8996,49.6886,49.8908,123900.0
2014-05-06 15:40:00,56.75,56.8,56.71,56.73,210600.0,49.8908,49.9348,49.8557,49.8733,210600.0
2014-05-06 15:50:00,56.72,56.97,56.66,56.96,703300.0,49.8645,50.0843,49.8117,50.0755,703300.0
2014-05-07 09:30:00,56.93,57.0,56.76,56.85,55600.0,50.0491,50.1106,49.8996,49.9788,55600.0
2014-05-07 09:40:00,56.85,57.09,56.79,57.06,84900.0,49.9788,50.1897,49.926,50.1634,84900.0
2014-05-07 09:50:00,57.06,57.07,56.71,56.76,181400.0,50.1634,50.1722,49.8557,49.8996,181400.0
2014-05-07 10:00:00,56.74,56.87,56.5,56.55,73600.0,49.8821,49.9963,49.6711,49.715,73600.0
2014-05-07 10:10:00,56.55,56.59,56.48,56.54,97600.0,49.715,49.7502,49.6535,49.7062,97600.0
2014-05-07 10:20:00,56.55,56.69,56.51,56.67,130300.0,49.715,49.8381,49.6799,49.8205,130300.0
2014-05-07 10:30:00,56.67,56.79,56.61,56.73,117100.0,49.8205,49.926,49.7678,49.8733,117100.0
2014-05-07 10:40:00,56.74,56.87,56.69,56.87,89400.0,49.8821,49.9963,49.8381,49.9963,89400.0
2014-05-07 10:50:00,56.86,56.9,56.8,56.84,71000.0,49.9875,50.0227,49.9348,49.97,71000.0
2014-05-07 11:00:00,56.85,56.86,56.58,56.64,136500.0,49.9788,49.9875,49.7414,49.7941,136500.0
2014-05-07 11:10:00,56.64,56.7,56.58,56.62,61400.0,49.7941,49.8469,49.7414,49.7766,61400.0
2014-05-07 11:20:00,56.61,56.62,56.52,56.56,50000.0,49.7678,49.7766,49.6886,49.7238,50000.0
2014-05-07 11:30:00,56.56,56.67,56.53,56.66,62400.0,49.7238,49.8205,49.6974,49.8117,62400.0
2014-05-07 11:40:00,56.65,56.72,56.65,56.65,81400.0,49.8029,49.8645,49.8029,49.8029,81400.0
2014-05-07 11:50:00,56.65,56.72,56.63,56.66,51100.0,49.8029,49.8645,49.7853,49.8117,51100.0
2014-05-07 12:00:00,56.66,56.66,56.45,56.52,77500.0,49.8117,49.8117,49.6271,49.6886,77500.0
2014-05-07 12:10:00,56.52,56.74,56.52,56.7,37800.0,49.6886,49.8821,49.6886,49.8469,37800.0
2014-05-07 12:20:00,56.7,56.71,56.55,56.55,34600.0,49.8469,49.8557,49.715,49.715,34600.0
2014-05-07 12:30:00,56.56,56.6,56.54,56.57,44100.0,49.7238,49.759,49.7062,49.7326,44100.0
2014-05-07 12:40:00,56.57,56.59,56.48,56.48,60300.0,49.7326,49.7502,49.6535,49.6535,60300.0
2014-05-07 12:50:00,56.48,56.52,56.43,56.46,38200.0,49.6535,49.6886,49.6095,49.6359,38200.0
2014-05-07 13:00:00,56.45,56.49,56.37,56.39,79300.0,49.6271,49.6623,49.5568,49.5744,79300.0
2014-05-07 13:10:00,56.38,56.52,56.35,56.52,82100.0,49.5656,49.6886,49.5392,49.6886,82100.0
2014-05-07 13:20:00,56.52,56.53,56.48,56.5,94500.0,49.6886,49.6974,49.6535,49.6711,94500.0
2014-05-07 13:30:00,56.51,56.59,56.5,56.5,52100.0,49.6799,49.7502,49.6711,49.6711,52100.0
2014-05-07 13:40:00,56.5,56.59,56.48,56.49,65100.0,49.6711,49.7502,49.6535,49.6623,65100.0
2014-05-07 13:50:00,56.48,56.53,56.34,56.34,47900.0,49.6535,49.6974,49.5304,49.5304,47900.0
2014-05-07 14:00:00,56.34,56.51,56.31,56.48,40200.0,49.5304,49.6799,49.504,49.6535,40200.0
2014-05-07 14:10:00,56.48,56.6,56.43,56.59,35300.0,49.6535,49.759,49.6095,49.7502,35300.0
2014-05-07 14:20:00,56.58,56.58,56.46,56.54,45900.0,49.7414,49.7414,49.6359,49.7062,45900.0
2014-05-07 14:30:00,56.54,56.55,56.48,56.51,34600.0,49.7062,49.715,49.6535,49.6799,34600.0
2014-05-07 14:40:00,56.51,56.52,56.42,56.44,68800.0,49.6799,49.6886,49.6007,49.6183,68800.0
2014-05-07 14:50:00,56.44,56.5,56.39,56.5,46000.0,49.6183,49.6711,49.5744,49.6711,46000.0
2014-05-07 15:00:00,56.5,56.5,56.4,56.5,60500.0,49.6711,49.6711,49.5831,49.6711,60500.0
2014-05-07 15:10:00,56.5,56.51,56.47,56.5,60100.0,49.6711,49.6799,49.6447,49.6711,60100.0
2014-05-07 15:20:00,56.5,56.53,56.44,56.53,65300.0,49.6711,49.6974,49.6183,49.6974,65300.0
2014-05-07 15:30:00,56.53,56.6,56.49,56.57,155100.0,49.6974,49.759,49.6623,49.7326,155100.0
2014-05-07 15:40:00,56.56,56.74,56.54,56.7,145800.0,49.7238,49.8821,49.7062,49.8469,145800.0
2014-05-07 15:50:00,56.71,56.82,56.71,56.75,368200.0,49.8557,49.9524,49.8557,49.8908,368200.0
2014-05-08 09:30:00,56.7,56.92,56.53,56.85,88500.0,49.8469,50.0403,49.6974,49.9788,88500.0
2014-05-08 09:40:00,56.82,57.15,56.81,56.96,81900.0,49.9524,50.2425,49.9436,50.0755,81900.0
2014-05-08 09:50:00,56.98,57.01,56.66,56.92,168000.0,50.093,50.1194,49.8117,50.0403,168000.0
2014-05-08 10:00:00,56.9,57.05,56.9,57.04,93700.0,50.0227,50.1546,50.0227,50.1458,93700.0
2014-05-08 10:10:00,57.04,57.05,56.97,57.01,151400.0,50.1458,50.1546,50.0843,50.1194,151400.0
2014-05-08 10:20:00,57.01,57.04,56.99,57.03,52000.0,50.1194,50.1458,50.1018,50.137,52000.0
2014-05-08 10:30:00,57.03,57.06,57.0,57.04,52600.0,50.137,50.1634,50.1106,50.1458,52600.0
2014-05-08 10:40:00,57.04,57.05,57.0,57.04,76300.0,50.1458,50.1546,50.1106,50.1458,76300.0
2014-05-08 10:50:00,57.04,57.06,56.95,57.0,100000.0,50.1458,50.1634,50.0667,50.1106,100000.0
2014-05-08 11:00:00,57.0,57.02,56.92,56.99,163900.0,50.1106,50.1282,50.0403,50.1018,163900.0
2014-05-08 11:10:00,57.0,57.01,56.93,56.98,101200.0,50.1106,50.1194,50.0491,50.093,101200.0
2014-05-08 11:20:00,56.97,57.08,56.96,57.04,88200.0,50.0843,50.181,50.0755,50.1458,88200.0
2014-05-08 11:30:00,57.04,57.24,57.04,57.23,36900.0,50.1458,50.3216,50.1458,50.3128,36900.0
2014-05-08 11:40:00,57.24,57.29,57.17,57.28,64200.0,50.3216,50.3656,50.2601,50.3568,64200.0
2014-05-08 11:50:00,57.29,57.3,57.2,57.21,47900.0,50.3656,50.3744,50.2865,50.2952,47900.0
2014-05-08 12:00:00,57.22,57.25,57.18,57.19,22800.0,50.304,50.3304,50.2689,50.2777,22800.0
2014-05-08 12:10:00,57.18,57.2,57.09,57.11,19400.0,50.2689,50.2865,50.1897,50.2073,19400.0
2014-05-08 12:20:00,57.11,57.12,57.06,57.09,16500.0,50.2073,50.2161,50.1634,50.1897,16500.0
2014-05-08 12:30:00,57.09,57.1,57.05,57.09,16900.0,50.1897,50.1985,50.1546,50.1897,16900.0
2014-05-08 12:40:00,57.08,57.12,57.08,57.1,26500.0,50.181,50.2161,50.181,50.1985,26500.0
2014-05-08 12:50:00,57.1,57.11,56.99,57.04,113400.0,50.1985,50.2073,50.1018,50.1458,113400.0
2014-05-08 13:00:00,57.04,57.06,56.98,57.02,24300.0,50.1458,50.1634,50.093,50.1282,24300.0
2014-05-08 13:10:00,57.01,57.02,56.68,56.92,99900.0,50.1194,50.1282,49.8293,50.0403,99900.0
2014-05-08 13:20:00,56.92,56.97,56.86,56.96,40800.0,50.0403,50.0843,49.9875,50.0755,40800.0
2014-05-08 13:30:00,56.95,56.96,56.87,56.9,34000.0,50.0667,50.0755,49.9963,50.0227,34000.0
2014-05-08 13:40:00,56.88,56.96,56.87,56.87,20300.0,50.0051,50.0755,49.9963,49.9963,20300.0
2014-05-08 13:50:00,56.86,56.91,56.85,56.88,62500.0,49.9875,50.0315,49.9788,50.0051,62500.0
2014-05-08 14:00:00,56.88,56.9,56.78,56.78,44100.0,50.0051,50.0227,49.9172,49.9172,44100.0
2014-05-08 14:10:00,56.78,56.78,56.67,56.75,31600.0,49.9172,49.9172,49.8205,49.8908,31600.0
2014-05-08 14:20:00,56.75,56.77,56.65,56.7,37100.0,49.8908,49.9084,49.8029,49.8469,37100.0
2014-05-08 14:30:00,56.7,56.7,56.58,56.59,33500.0,49.8469,49.8469,49.7414,49.7502,33500.0
2014-05-08 14:40:00,56.6,56.64,56.49,56.54,73600.0,49.759,49.7941,49.6623,49.7062,73600.0
2014-05-08 14:50:00,56.56,56.61,56.5,56.51,28600.0,49.7238,49.7678,49.6711,49.6799,28600.0
2014-05-08 15:00:00,56.51,56.55,56.43,56.48,78000.0,49.6799,49.715,49.6095,49.6535,78000.0
2014-05-08 15:10:00,56.47,56.58,56.44,56.56,51900.0,49.6447,49.7414,49.6183,49.7238,51900.0
2014-05-08 15:20:00,56.56,56.67,56.55,56.65,82200.0,49.7238,49.8205,49.715,49.8029,82200.0
2014-05-08 15:30:00,56.66,56.72,56.6,56.66,51200.0,49.8117,49.8645,49.759,49.8117,51200.0
2014-05-08 15:40:00,56.65,56.71,56.64,56.67,66200.0,49.8029,49.8557,49.7941,49.8205,66200.0
2014-05-08 15:50:00,56.67,56.76,56.63,56.73,248000.0,49.8205,49.8996,49.7853,49.8733,248000.0
2014-05-09 09:30:00,56.79,56.79,56.47,56.5,141200.0,49.926,49.926,49.6447,49.6711,141200.0
2014-05-09 09:40:00,56.51,56.51,56.29,56.35,125500.0,49.6799,49.6799,49.4864,49.5392,125500.0
2014-05-09 09:50:00,56.34,56.53,56.33,56.36,60500.0,49.5304,49.6974,49.5216,49.548,60500.0
2014-05-09 10:00:00,56.37,56.48,56.3,56.45,100900.0,49.5568,49.6535,49.4952,49.6271,100900.0
2014-05-09 10:10:00,56.43,56.5,56.36,56.41,90300.0,49.6095,49.6711,49.548,49.5919,90300.0
2014-05-09 10:20:00,56.4,56.46,56.38,56.41,86700.0,49.5831,49.6359,49.5656,49.5919,86700.0
2014-05-09 10:30:00,56.41,56.43,56.34,56.34,119600.0,49.5919,49.6095,49.5304,49.5304,119600.0
2014-05-09 10:40:00,56.34,56.36,56.23,56.28,82700.0,49.5304,49.548,49.4337,49.4776,82700.0
2014-05-09 10:50:00,56.28,56.31,56.23,56.25,83600.0,49.4776,49.504,49.4337,49.4513,83600.0
2014-05-09 11:00:00,56.25,56.27,56.23,56.26,46900.0,49.4513,49.4689,49.4337,49.4601,46900.0
2014-05-09 11:10:00,56.26,56.29,56.23,56.27,55200.0,49.4601,49.4864,49.4337,49.4689,55200.0
2014-05-09 11:20:00,56.28,56.31,56.26,56.29,73700.0,49.4776,49.504,49.4601,49.4864,73700.0
2014-05-09 11:30:00,56.29,56.29,56.23,56.28,98000.0,49.4864,49.4864,49.4337,49.4776,98000.0
2014-05-09 11:40:00,56.28,56.29,56.22,56.27,47300.0,49.4776,49.4864,49.4249,49.4689,47300.0
2014-05-09 11:50:00,56.27,56.42,56.19,56.35,112300.0,49.4689,49.6007,49.3985,49.5392,112300.0
2014-05-09 12:00:00,56.35,56.44,56.3,56.43,67800.0,49.5392,49.6183,49.4952,49.6095,67800.0
2014-05-09 12:10:00,56.44,56.56,56.44,56.52,58400.0,49.6183,49.7238,49.6183,49.6886,58400.0
2014-05-09 12:20:00,56.52,56.54,56.42,56.45,44100.0,49.6886,49.7062,49.6007,49.6271,44100.0
2014-05-09 12:30:00,56.45,56.54,56.44,56.54,44500.0,49.6271,49.7062,49.6183,49.7062,44500.0
2014-05-09 12:40:00,56.54,56.61,56.53,56.61,47300.0,49.7062,49.7678,49.6974,49.7678,47300.0
2014-05-09 12:50:00,56.61,56.69,56.61,56.67,33900.0,49.7678,49.8381,49.7678,49.8205,33900.0
2014-05-09 13:00:00,56.68,56.75,56.67,56.74,47500.0,49.8293,49.8908,49.8205,49.8821,47500.0
2014-05-09 13:10:00,56.74,56.74,56.56,56.57,70700.0,49.8821,49.8821,49.7238,49.7326,70700.0
2014-05-09 13:20:00,56.58,56.59,56.54,56.58,27400.0,49.7414,49.7502,49.7062,49.7414,27400.0
2014-05-09 13:30:00,56.58,56.59,56.49,56.5,58300.0,49.7414,49.7502,49.6623,49.6711,58300.0
2014-05-09 13:40:00,56.52,56.63,56.45,56.62,62300.0,49.6886,49.7853,49.6271,49.7766,62300.0
2014-05-09 13:50:00,56.62,56.67,56.58,56.65,43100.0,49.7766,49.8205,49.7414,49.8029,43100.0
2014-05-09 14:00:00,56.65,56.75,56.64,56.71,46200.0,49.8029,49.8908,49.7941,49.8557,46200.0
2014-05-09 14:10:00,56.72,56.76,56.58,56.62,42200.0,49.8645,49.8996,49.7414,49.7766,42200.0
2014-05-09 14:20:00,56.63,56.63,56.55,56.56,29500.0,49.7853,49.7853,49.715,49.7238,29500.0
2014-05-09 14:30:00,56.58,56.66,56.56,56.63,45400.0,49.7414,49.8117,49.7238,49.7853,45400.0
2014-05-09 14:40:00,56.64,56.66,56.6,56.64,39900.0,49.7941,49.8117,49.759,49.7941,39900.0
2014-05-09 14:50:00,56.64,56.7,56.6,56.66,111900.0,49.7941,49.8469,49.759,49.8117,111900.0
2014-05-09 15:00:00,56.67,56.75,56.66,56.74,93600.0,49.8205,49.8908,49.8117,49.8821,93600.0
2014-05-09 15:10:00,56.75,56.75,56.65,56.67,77600.0,49.8908,49.8908,49.8029,49.8205,77600.0
2014-05-09 15:20:00,56.68,56.68,56.59,56.67,78600.0,49.8293,49.8293,49.7502,49.8205,78600.0
2014-05-09 15:30:00,56.67,56.77,56.66,56.75,94100.0,49.8205,49.9084,49.8117,49.8908,94100.0
2014-05-09 15:40:00,56.75,56.86,56.73,56.74,159800.0,49.8908,49.9875,49.8733,49.8821,159800.0
2014-05-09 15:50:00,56.74,56.82,56.66,56.75,218800.0,49.8821,49.9524,49.8117,49.8908,218800.0
2014-05-12 09:30:00,56.86,57.19,56.82,56.97,123000.0,49.9875,50.2777,49.9524,50.0843,123000.0
2014-05-12 09:40:00,56.99,57.14,56.96,57.01,147300.0,50.1018,50.2337,50.0755,50.1194,147300.0
2014-05-12 09:50:00,57.03,57.07,56.98,56.98,93900.0,50.137,50.1722,50.093,50.093,93900.0
2014-05-12 10:00:00,56.99,57.05,56.95,56.96,58900.0,50.1018,50.1546,50.0667,50.0755,58900.0
2014-05-12 10:10:00,56.95,56.96,56.84,56.93,71800.0,50.0667,50.0755,49.97,50.0491,71800.0
2014-05-12 10:20:00,56.92,56.98,56.87,56.98,41500.0,50.0403,50.093,49.9963,50.093,41500.0
2014-05-12 10:30:00,56.98,57.09,56.98,57.01,58900.0,50.093,50.1897,50.093,50.1194,58900.0
2014-05-12 10:40:00,57.01,57.03,56.9,56.9,60400.0,50.1194,50.137,50.0227,50.0227,60400.0
2014-05-12 10:50:00,56.9,56.91,56.84,56.85,36600.0,50.0227,50.0315,49.97,49.9788,36600.0
2014-05-12 11:00:00,56.85,56.9,56.84,56.85,42900.0,49.9788,50.0227,49.97,49.9788,42900.0
2014-05-12 11:10:00,56.85,56.89,56.85,56.85,19700.0,49.9788,50.0139,49.9788,49.9788,19700.0
2014-05-12 11:20:00,56.86,56.94,56.84,56.94,25700.0,49.9875,50.0579,49.97,50.0579,25700.0
2014-05-12 11:30:00,56.94,57.03,56.94,56.99,29700.0,50.0579,50.137,50.0579,50.1018,29700.0
2014-05-12 11:40:00,56.98,57.0,56.97,57.0,24300.0,50.093,50.1106,50.0843,50.1106,24300.0
2014-05-12 11:50:00,57.0,57.0,56.88,56.88,29700.0,50.1106,50.1106,50.0051,50.0051,29700.0
2014-05-12 12:00:00,56.88,56.88,56.78,56.79,26900.0,50.0051,50.0051,49.9172,49.926,26900.0
2014-05-12 12:10:00,56.79,56.84,56.78,56.84,21200.0,49.926,49.97,49.9172,49.97,21200.0
2014-05-12 12:20:00,56.85,56.9,56.83,56.85,21800.0,49.9788,50.0227,49.9612,49.9788,21800.0
2014-05-12 12:30:00,56.85,56.88,56.81,56.81,21200.0,49.9788,50.0051,49.9436,49.9436,21200.0
2014-05-12 12:40:00,56.8,56.87,56.79,56.82,33600.0,49.9348,49.9963,49.926,49.9524,33600.0
2014-05-12 12:50:00,56.81,56.86,56.79,56.8,19100.0,49.9436,49.9875,49.926,49.9348,19100.0
2014-05-12 13:00:00,56.8,56.84,56.79,56.83,16300.0,49.9348,49.97,49.926,49.9612,16300.0
2014-05-12 13:10:00,56.84,56.85,56.75,56.82,41500.0,49.97,49.9788,49.8908,49.9524,41500.0
2014-05-12 13:20:00,56.83,56.88,56.83,56.85,27200.0,49.9612,50.0051,49.9612,49.9788,27200.0
2014-05-12 13:30:00,56.84,56.85,56.82,56.83,19200.0,49.97,49.9788,49.9524,49.9612,19200.0
2014-05-12 13:40:00,56.83,56.83,56.8,56.82,17500.0,49.9612,49.9612,49.9348,49.9524,17500.0
2014-05-12 13:50:00,56.82,56.88,56.76,56.87,68700.0,49.9524,50.0051,49.8996,49.9963,68700.0
2014-05-12 14:00:00,56.88,56.89,56.81,56.87,48600.0,50.0051,50.0139,49.9436,49.9963,48600.0
2014-05-12 14:10:00,56.87,56.87,56.81,56.83,59600.0,49.9963,49.9963,49.9436,49.9612,59600.0
2014-05-12 14:20:00,56.83,56.84,56.78,56.84,33500.0,49.9612,49.97,49.9172,49.97,33500.0
2014-05-12 14:30:00,56.83,56.93,56.83,56.88,41500.0,49.9612,50.0491,49.9612,50.0051,41500.0
2014-05-12 14:40:00,56.88,56.92,56.87,56.91,24400.0,50.0051,50.0403,49.9963,50.0315,24400.0
2014-05-12 14:50:00,56.91,56.94,56.87,56.93,40400.0,50.0315,50.0579,49.9963,50.0491,40400.0
2014-05-12 15:00:00,56.92,56.96,56.9,56.96,49200.0,50.0403,50.0755,50.0227,50.0755,49200.0
2014-05-12 15:10:00,56.96,56.97,56.9,56.91,34700.0,50.0755,50.0843,50.0227,50.0315,34700.0
2014-05-12 15:20:00,56.91,56.94,56.9,56.93,39100.0,50.0315,50.0579,50.0227,50.0491,39100.0
2014-05-12 15:30:00,56.92,57.0,56.92,56.97,70100.0,50.0403,50.1106,50.0403,50.0843,70100.0
2014-05-12 15:40:00,56.97,57.0,56.96,56.97,101500.0,50.0843,50.1106,50.0755,50.0843,101500.0
2014-05-12 15:50:00,56.97,57.03,56.96,57.02,214300.0,50.0843,50.137,50.0755,50.1282,214300.0
2014-05-13 09:30:00,57.0,57.05,56.81,57.03,87600.0,50.1106,50.1546,49.9436,50.137,87600.0
2014-05-13 09:40:00,57.02,57.12,56.97,56.98,52800.0,50.1282,50.2161,50.0843,50.093,52800.0
2014-05-13 09:50:00,56.97,57.01,56.91,56.98,20600.0,50.0843,50.1194,50.0315,50.093,20600.0
2014-05-13 10:00:00,56.98,57.01,56.92,56.98,89300.0,50.093,50.1194,50.0403,50.093,89300.0
2014-05-13 10:10:00,56.98,56.99,56.91,56.92,31400.0,50.093,50.1018,50.0315,50.0403,31400.0
2014-05-13 10:20:00,56.93,56.98,56.87,56.97,32600.0,50.0491,50.093,49.9963,50.0843,32600.0
2014-05-13 10:30:00,56.98,56.99,56.89,56.96,41700.0,50.093,50.1018,50.0139,50.0755,41700.0
2014-05-13 10:40:00,56.96,56.98,56.81,56.82,25600.0,50.0755,50.093,49.9436,49.9524,25600.0
2014-05-13 10:50:00,56.82,56.84,56.7,56.71,25000.0,49.9524,49.97,49.8469,49.8557,25000.0
2014-05-13 11:00:00,56.71,56.75,56.64,56.67,90200.0,49.8557,49.8908,49.7941,49.8205,90200.0
2014-05-13 11:10:00,56.67,56.7,56.55,56.62,108600.0,49.8205,49.8469,49.715,49.7766,108600.0
2014-05-13 11:20:00,56.62,56.7,56.55,56.7,118200.0,49.7766,49.8469,49.715,49.8469,118200.0
2014-05-13 11:30:00,56.71,56.75,56.64,56.64,51100.0,49.8557,49.8908,49.7941,49.7941,51100.0
2014-05-13 11:40:00,56.64,56.72,56.59,56.59,32600.0,49.7941,49.8645,49.7502,49.7502,32600.0
2014-05-13 11:50:00,56.59,56.6,56.56,56.58,20000.0,49.7502,49.759,49.7238,49.7414,20000.0
2014-05-13 12:00:00,56.58,56.58,56.47,56.49,55800.0,49.7414,49.7414,49.6447,49.6623,55800.0
2014-05-13 12:10:00,56.49,56.53,56.47,56.5,21100.0,49.6623,49.6974,49.6447,49.6711,21100.0
2014-05-13 12:20:00,56.51,56.51,56.46,56.49,19900.0,49.6799,49.6799,49.6359,49.6623,19900.0
2014-05-13 12:30:00,56.5,56.54,56.47,56.51,13600.0,49.6711,49.7062,49.6447,49.6799,13600.0
2014-05-13 12:40:00,56.51,56.62,56.48,56.58,15400.0,49.6799,49.7766,49.6535,49.7414,15400.0
2014-05-13 12:50:00,56.58,56.58,56.48,56.48,18600.0,49.7414,49.7414,49.6535,49.6535,18600.0
2014-05-13 13:00:00,56.48,56.48,56.39,56.4,61100.0,49.6535,49.6535,49.5744,49.5831,61100.0
2014-05-13 13:10:00,56.4,56.42,56.35,56.36,58500.0,49.5831,49.6007,49.5392,49.548,58500.0
2014-05-13 13:20:00,56.36,56.38,56.3,56.34,32400.0,49.548,49.5656,49.4952,49.5304,32400.0
2014-05-13 13:30:00,56.33,56.36,56.27,56.27,54800.0,49.5216,49.548,49.4689,49.4689,54800.0
2014-05-13 13:40:00,56.27,56.28,56.16,56.19,135800.0,49.4689,49.4776,49.3722,49.3985,135800.0
2014-05-13 13:50:00,56.2,56.39,56.18,56.39,58700.0,49.4073,49.5744,49.3897,49.5744,58700.0
2014-05-13 14:00:00,56.4,56.44,56.37,56.38,24100.0,49.5831,49.6183,49.5568,49.5656,24100.0
2014-05-13 14:10:00,56.38,56.51,56.38,56.42,20700.0,49.5656,49.6799,49.5656,49.6007,20700.0
2014-05-13 14:20:00,56.43,56.44,56.4,56.4,22600.0,49.6095,49.6183,49.5831,49.5831,22600.0
2014-05-13 14:30:00,56.4,56.49,56.4,56.45,33000.0,49.5831,49.6623,49.5831,49.6271,33000.0
2014-05-13 14:40:00,56.46,56.49,56.4,56.41,35600.0,49.6359,49.6623,49.5831,49.5919,35600.0
2014-05-13 14:50:00,56.41,56.52,56.4,56.45,24400.0,49.5919,49.6886,49.5831,49.6271,24400.0
2014-05-13 15:00:00,56.46,56.5,56.44,56.46,21800.0,49.6359,49.6711,49.6183,49.6359,21800.0
2014-05-13 15:10:00,56.46,56.46,56.4,56.46,33000.0,49.6359,49.6359,49.5831,49.6359,33000.0
2014-05-13 15:20:00,56.45,56.47,56.41,56.46,51800.0,49.6271,49.6447,49.5919,49.6359,51800.0
2014-05-13 15:30:00,56.47,56.53,56.47,56.5,60300.0,49.6447,49.6974,49.6447,49.6711,60300.0
2014-05-13 15:40:00,56.51,56.51,56.4,56.42,152100.0,49.6799,49.6799,49.5831,49.6007,152100.0
2014-05-13 15:50:00,56.41,56.42,56.33,56.4,338500.0,49.5919,49.6007,49.5216,49.5831,338500.0
2014-05-14 09:30:00,56.47,56.64,56.35,56.55,60500.0,49.6447,49.7941,49.5392,49.715,60500.0
2014-05-14 09:40:00,56.55,56.64,56.35,56.4,27500.0,49.715,49.7941,49.5392,49.5831,27500.0
2014-05-14 09:50:00,56.39,56.49,56.35,56.45,44700.0,49.5744,49.6623,49.5392,49.6271,44700.0
2014-05-14 10:00:00,56.45,56.57,56.45,56.52,26700.0,49.6271,49.7326,49.6271,49.6886,26700.0
2014-05-14 10:10:00,56.48,56.48,56.31,56.34,21000.0,49.6535,49.6535,49.504,49.5304,21000.0
2014-05-14 10:20:00,56.34,56.36,56.31,56.34,17700.0,49.5304,49.548,49.504,49.5304,17700.0
2014-05-14 10:30:00,56.35,56.42,56.32,56.42,23900.0,49.5392,49.6007,49.5128,49.6007,23900.0
2014-05-14 10:40:00,56.42,56.51,56.37,56.48,36000.0,49.6007,49.6799,49.5568,49.6535,36000.0
2014-05-14 10:50:00,56.49,56.58,56.43,56.43,24500.0,49.6623,49.7414,49.6095,49.6095,24500.0
2014-05-14 11:00:00,56.42,56.47,56.41,56.45,11700.0,49.6007,49.6447,49.5919,49.6271,11700.0
2014-05-14 11:10:00,56.46,56.55,56.46,56.52,11700.0,49.6359,49.715,49.6359,49.6886,11700.0
2014-05-14 11:20:00,56.52,56.53,56.48,56.51,14100.0,49.6886,49.6974,49.6535,49.6799,14100.0
2014-05-14 11:30:00,56.52,56.52,56.46,56.5,15000.0,49.6886,49.6886,49.6359,49.6711,15000.0
2014-05-14 11:40:00,56.49,56.56,56.44,56.49,24100.0,49.6623,49.7238,49.6183,49.6623,24100.0
2014-05-14 11:50:00,56.47,56.47,56.39,56.39,11600.0,49.6447,49.6447,49.5744,49.5744,11600.0
2014-05-14 12:00:00,56.4,56.44,56.37,56.44,20800.0,49.5831,49.6183,49.5568,49.6183,20800.0
2014-05-14 12:10:00,56.46,56.46,56.39,56.43,17400.0,49.6359,49.6359,49.5744,49.6095,17400.0
2014-05-14 12:20:00,56.44,56.45,56.39,56.39,11400.0,49.6183,49.6271,49.5744,49.5744,11400.0
2014-05-14 12:30:00,56.39,56.5,56.38,56.48,14300.0,49.5744,49.6711,49.5656,49.6535,14300.0
2014-05-14 12:40:00,56.48,56.5,56.45,56.49,12400.0,49.6535,49.6711,49.6271,49.6623,12400.0
2014-05-14 12:50:00,56.5,56.5,56.44,56.45,12300.0,49.6711,49.6711,49.6183,49.6271,12300.0
2014-05-14 13:00:00,56.45,56.48,56.38,56.38,19300.0,49.6271,49.6535,49.5656,49.5656,19300.0
2014-05-14 13:10:00,56.37,56.37,56.33,56.33,78800.0,49.5568,49.5568,49.5216,49.5216,78800.0
2014-05-14 13:20:00,56.33,56.33,56.19,56.21,28600.0,49.5216,49.5216,49.3985,49.4161,28600.0
2014-05-14 13:30:00,56.23,56.28,56.21,56.24,9000.0,49.4337,49.4776,49.4161,49.4425,9000.0
2014-05-14 13:40:00,56.23,56.23,56.19,56.19,19800.0,49.4337,49.4337,49.3985,49.3985,19800.0
2014-05-14 13:50:00,56.2,56.2,56.15,56.16,17400.0,49.4073,49.4073,49.3634,49.3722,17400.0
2014-05-14 14:00:00,56.16,56.2,56.14,56.19,24000.0,49.3722,49.4073,49.3546,49.3985,24000.0
2014-05-14 14:10:00,56.19,56.25,56.18,56.25,18700.0,49.3985,49.4513,49.3897,49.4513,18700.0
2014-05-14 14:20:00,56.25,56.29,56.24,56.25,20000.0,49.4513,49.4864,49.4425,49.4513,20000.0
2014-05-14 14:30:00,56.25,56.26,56.2,56.21,13000.0,49.4513,49.4601,49.4073,49.4161,13000.0
2014-05-14 14:40:00,56.2,56.21,56.13,56.14,31100.0,49.4073,49.4161,49.3458,49.3546,31100.0
2014-05-14 14:50:00,56.14,56.21,56.13,56.19,26000.0,49.3546,49.4161,49.3458,49.3985,26000.0
2014-05-14 15:00:00,56.2,56.33,56.19,56.23,147600.0,49.4073,49.5216,49.3985,49.4337,147600.0
2014-05-14 15:10:00,56.23,56.3,56.23,56.29,108600.0,49.4337,49.4952,49.4337,49.4864,108600.0
2014-05-14 15:20:00,56.28,56.33,56.26,56.33,31300.0,49.4776,49.5216,49.4601,49.5216,31300.0
2014-05-14 15:30:00,56.32,56.33,56.2,56.22,64700.0,49.5128,49.5216,49.4073,49.4249,64700.0
2014-05-14 15:40:00,56.21,56.28,56.21,56.25,68100.0,49.4161,49.4776,49.4161,49.4513,68100.0
2014-05-14 15:50:00,56.25,56.27,56.22,56.23,143900.0,49.4513,49.4689,49.4249,49.4337,143900.0
2014-05-15 09:30:00,55.97,56.03,55.77,55.96,105000.0,49.2051,49.2579,49.0293,49.1963,105000.0
2014-05-15 09:40:00,55.94,55.96,55.55,55.58,89600.0,49.1787,49.1963,48.8359,48.8623,89600.0
2014-05-15 09:50:00,55.58,55.58,55.29,55.33,198400.0,48.8623,48.8623,48.6073,48.6425,198400.0
2014-05-15 10:00:00,55.33,55.46,55.04,55.12,229900.0,48.6425,48.7568,48.3875,48.4579,229900.0
2014-05-15 10:10:00,55.15,55.38,55.12,55.36,222500.0,48.4842,48.6864,48.4579,48.6688,222500.0
2014-05-15 10:20:00,55.37,55.38,55.06,55.13,155100.0,48.6776,48.6864,48.4051,48.4666,155100.0
2014-05-15 10:30:00,55.13,55.17,55.04,55.12,118300.0,48.4666,48.5018,48.3875,48.4579,118300.0
2014-05-15 10:40:00,55.12,55.31,55.02,55.24,95800.0,48.4579,48.6249,48.3699,48.5634,95800.0
2014-05-15 10:50:00,55.25,55.29,55.2,55.21,50400.0,48.5721,48.6073,48.5282,48.537,50400.0
2014-05-15 11:00:00,55.22,55.24,54.99,55.0,116100.0,48.5458,48.5634,48.3436,48.3524,116100.0
2014-05-15 11:10:00,55.0,55.14,54.99,55.02,111600.0,48.3524,48.4754,48.3436,48.3699,111600.0
2014-05-15 11:20:00,55.01,55.21,54.99,55.17,121000.0,48.3611,48.537,48.3436,48.5018,121000.0
2014-05-15 11:30:00,55.17,55.39,55.16,55.35,71100.0,48.5018,48.6952,48.493,48.6601,71100.0
2014-05-15 11:40:00,55.35,55.36,55.22,55.23,78900.0,48.6601,48.6688,48.5458,48.5546,78900.0
2014-05-15 11:50:00,55.23,55.26,55.2,55.21,34800.0,48.5546,48.5809,48.5282,48.537,34800.0
2014-05-15 12:00:00,55.2,55.35,55.17,55.35,35600.0,48.5282,48.6601,48.5018,48.6601,35600.0
2014-05-15 12:10:00,55.35,55.45,55.3,55.34,75600.0,48.6601,48.748,48.6161,48.6513,75600.0
2014-05-15 12:20:00,55.35,55.37,55.29,55.33,39000.0,48.6601,48.6776,48.6073,48.6425,39000.0
2014-05-15 12:30:00,55.33,55.41,55.29,55.41,21300.0,48.6425,48.7128,48.6073,48.7128,21300.0
2014-05-15 12:40:00,55.41,55.44,55.36,55.38,29100.0,48.7128,48.7392,48.6688,48.6864,29100.0
2014-05-15 12:50:00,55.39,55.49,55.39,55.45,22000.0,48.6952,48.7831,48.6952,48.748,22000.0
2014-05-15 13:00:00,55.45,55.46,55.32,55.33,37800.0,48.748,48.7568,48.6337,48.6425,37800.0
2014-05-15 13:10:00,55.33,55.33,55.23,55.25,38000.0,48.6425,48.6425,48.5546,48.5721,38000.0
2014-05-15 13:20:00,55.24,55.27,55.22,55.23,41900.0,48.5634,48.5897,48.5458,48.5546,41900.0
2014-05-15 13:30:00,55.23,55.26,55.19,55.19,38800.0,48.5546,48.5809,48.5194,48.5194,38800.0
2014-05-15 13:40:00,55.19,55.19,55.11,55.18,45200.0,48.5194,48.5194,48.4491,48.5106,45200.0
2014-05-15 13:50:00,55.18,55.23,55.16,55.23,40400.0,48.5106,48.5546,48.493,48.5546,40400.0
2014-05-15 14:00:00,55.23,55.34,55.22,55.33,49600.0,48.5546,48.6513,48.5458,48.6425,49600.0
2014-05-15 14:10:00,55.33,55.36,55.16,55.21,52400.0,48.6425,48.6688,48.493,48.537,52400.0
2014-05-15 14:20:00,55.2,55.25,55.17,55.22,41000.0,48.5282,48.5721,48.5018,48.5458,41000.0
2014-05-15 14:30:00,55.22,55.28,55.2,55.23,50000.0,48.5458,48.5985,48.5282,48.5546,50000.0
2014-05-15 14:40:00,55.23,55.24,55.17,55.21,47400.0,48.5546,48.5634,48.5018,48.537,47400.0
2014-05-15 14:50:00,55.22,55.3,55.2,55.2,63500.0,48.5458,48.6161,48.5282,48.5282,63500.0
2014-05-15 15:00:00,55.21,55.25,55.13,55.25,88500.0,48.537,48.5721,48.4666,48.5721,88500.0
2014-05-15 15:10:00,55.26,55.36,55.24,55.3,75400.0,48.5809,48.6688,48.5634,48.6161,75400.0
2014-05-15 15:20:00,55.31,55.33,55.19,55.21,128200.0,48.6249,48.6425,48.5194,48.537,128200.0
2014-05-15 15:30:00,55.21,55.33,55.19,55.28,128500.0,48.537,48.6425,48.5194,48.5985,128500.0
2014-05-15 15:40:00,55.29,55.31,55.26,55.26,114900.0,48.6073,48.6249,48.5809,48.5809,114900.0
2014-05-15 15:50:00,55.26,55.26,55.21,55.25,201700.0,48.5809,48.5809,48.537,48.5721,201700.0
2014-05-16 09:30:00,55.33,55.85,55.33,55.41,264800.0,48.6425,49.0996,48.6425,48.7128,264800.0
2014-05-16 09:40:00,55.4,55.42,55.29,55.34,129300.0,48.704,48.7216,48.6073,48.6513,129300.0
2014-05-16 09:50:00,55.34,55.39,55.16,55.25,592500.0,48.6513,48.6952,48.493,48.5721,592500.0
2014-05-16 10:00:00,55.25,55.28,55.16,55.16,570900.0,48.5721,48.5985,48.493,48.493,570900.0
2014-05-16 10:10:00,55.17,55.23,55.02,55.04,73000.0,48.5018,48.5546,48.3699,48.3875,73000.0
2014-05-16 10:20:00,55.05,55.15,54.93,55.08,61600.0,48.3963,48.4842,48.2908,48.4227,61600.0
2014-05-16 10:30:00,55.09,55.17,55.06,55.14,57700.0,48.4315,48.5018,48.4051,48.4754,57700.0
2014-05-16 10:40:00,55.15,55.16,55.13,55.16,61000.0,48.4842,48.493,48.4666,48.493,61000.0
2014-05-16 10:50:00,55.16,55.17,55.0,55.1,123700.0,48.493,48.5018,48.3524,48.4403,123700.0
2014-05-16 11:00:00,55.1,55.25,55.1,55.24,118000.0,48.4403,48.5721,48.4403,48.5634,118000.0
2014-05-16 11:10:00,55.24,55.29,55.2,55.26,734400.0,48.5634,48.6073,48.5282,48.5809,734400.0
2014-05-16 11:20:00,55.25,55.39,55.24,55.38,41000.0,48.5721,48.6952,48.5634,48.6864,41000.0
2014-05-16 11:30:00,55.38,55.43,55.37,55.42,107300.0,48.6864,48.7304,48.6776,48.7216,107300.0
2014-05-16 11:40:00,55.42,55.42,55.34,55.38,97000.0,48.7216,48.7216,48.6513,48.6864,97000.0
2014-05-16 11:50:00,55.38,55.41,55.34,55.39,160600.0,48.6864,48.7128,48.6513,48.6952,160600.0
2014-05-16 12:00:00,55.38,55.44,55.34,55.44,133600.0,48.6864,48.7392,48.6513,48.7392,133600.0
2014-05-16 12:10:00,55.43,55.5,55.41,55.49,87400.0,48.7304,48.7919,48.7128,48.7831,87400.0
2014-05-16 12:20:00,55.49,55.5,55.47,55.5,65400.0,48.7831,48.7919,48.7656,48.7919,65400.0
2014-05-16 12:30:00,55.5,55.62,55.48,55.6,108300.0,48.7919,48.8974,48.7743,48.8798,108300.0
2014-05-16 12:40:00,55.61,55.7,55.52,55.59,113000.0,48.8886,48.9678,48.8095,48.871,113000.0
2014-05-16 12:50:00,55.6,55.66,55.54,55.6,62300.0,48.8798,48.9326,48.8271,48.8798,62300.0
2014-05-16 13:00:00,55.6,55.62,55.54,55.6,119800.0,48.8798,48.8974,48.8271,48.8798,119800.0
2014-05-16 13:10:00,55.6,55.79,55.59,55.77,59200.0,48.8798,49.0469,48.871,49.0293,59200.0
2014-05-16 13:20:00,55.76,55.85,55.76,55.84,62900.0,49.0205,49.0996,49.0205,49.0908,62900.0
2014-05-16 13:30:00,55.85,55.86,55.79,55.8,144900.0,49.0996,49.1084,49.0469,49.0557,144900.0
2014-05-16 13:40:00,55.8,55.86,55.8,55.86,101600.0,49.0557,49.1084,49.0557,49.1084,101600.0
2014-05-16 13:50:00,55.85,55.95,55.84,55.93,96600.0,49.0996,49.1875,49.0908,49.17,96600.0
2014-05-16 14:00:00,55.94,55.94,55.77,55.79,34100.0,49.1787,49.1787,49.0293,49.0469,34100.0
2014-05-16 14:10:00,55.79,55.85,55.78,55.84,33200.0,49.0469,49.0996,49.0381,49.0908,33200.0
2014-05-16 14:20:00,55.84,55.84,55.79,55.83,36300.0,49.0908,49.0908,49.0469,49.082,36300.0
2014-05-16 14:30:00,55.83,55.85,55.78,55.8,83900.0,49.082,49.0996,49.0381,49.0557,83900.0
2014-05-16 14:40:00,55.8,55.94,55.8,55.91,28300.0,49.0557,49.1787,49.0557,49.1524,28300.0
2014-05-16 14:50:00,55.91,56.09,55.9,56.08,56200.0,49.1524,49.3106,49.1436,49.3018,56200.0
2014-05-16 15:00:00,56.1,56.11,55.97,56.0,118500.0,49.3194,49.3282,49.2051,49.2315,118500.0
2014-05-16 15:10:00,56.0,56.03,55.97,55.98,59800.0,49.2315,49.2579,49.2051,49.2139,59800.0
2014-05-16 15:20:00,55.98,56.01,55.96,55.99,40000.0,49.2139,49.2403,49.1963,49.2227,40000.0
2014-05-16 15:30:00,56.0,56.01,55.97,56.0,85900.0,49.2315,49.2403,49.2051,49.2315,85900.0
2014-05-16 15:40:00,56.0,56.01,55.88,55.9,327200.0,49.2315,49.2403,49.126,49.1436,327200.0
2014-05-16 15:50:00,55.9,55.9,55.46,55.61,848000.0,49.1436,49.1436,48.7568,48.8886,848000.0
2014-05-19 09:30:00,55.63,55.84,55.44,55.52,130000.0,48.9062,49.0908,48.7392,48.8095,130000.0
2014-05-19 09:40:00,55.5,55.61,55.39,55.61,160000.0,48.7919,48.8886,48.6952,48.8886,160000.0
2014-05-19 09:50:00,55.65,55.78,55.58,55.65,71400.0,48.9238,49.0381,48.8623,48.9238,71400.0
2014-05-19 10:00:00,55.71,55.79,55.67,55.74,54000.0,48.9765,49.0469,48.9414,49.0029,54000.0
2014-05-19 10:10:00,55.73,55.78,55.63,55.73,95500.0,48.9941,49.0381,48.9062,48.9941,95500.0
2014-05-19 10:20:00,55.73,55.81,55.73,55.76,46600.0,48.9941,49.0645,48.9941,49.0205,46600.0
2014-05-19 10:30:00,55.75,55.79,55.69,55.75,33800.0,49.0117,49.0469,48.959,49.0117,33800.0
2014-05-19 10:40:00,55.76,55.78,55.63,55.63,36300.0,49.0205,49.0381,48.9062,48.9062,36300.0
2014-05-19 10:50:00,55.64,55.7,55.61,55.65,29000.0,48.915,48.9678,48.8886,48.9238,29000.0
2014-05-19 11:00:00,55.67,55.75,55.65,55.74,27800.0,48.9414,49.0117,48.9238,49.0029,27800.0
2014-05-19 11:10:00,55.74,55.81,55.73,55.79,35300.0,49.0029,49.0645,48.9941,49.0469,35300.0
2014-05-19 11:20:00,55.79,55.79,55.72,55.73,55900.0,49.0469,49.0469,48.9853,48.9941,55900.0
2014-05-19 11:30:00,55.75,55.81,55.75,55.79,41500.0,49.0117,49.0645,49.0117,49.0469,41500.0
2014-05-19 11:40:00,55.8,55.82,55.74,55.77,29600.0,49.0557,49.0732,49.0029,49.0293,29600.0
2014-05-19 11:50:00,55.76,55.78,55.72,55.76,20800.0,49.0205,49.0381,48.9853,49.0205,20800.0
2014-05-19 12:00:00,55.77,55.82,55.73,55.81,30200.0,49.0293,49.0732,48.9941,49.0645,30200.0
2014-05-19 12:10:00,55.82,55.88,55.79,55.87,29300.0,49.0732,49.126,49.0469,49.1172,29300.0
2014-05-19 12:20:00,55.87,55.93,55.84,55.86,80400.0,49.1172,49.17,49.0908,49.1084,80400.0
2014-05-19 12:30:00,55.85,55.88,55.8,55.83,42500.0,49.0996,49.126,49.0557,49.082,42500.0
2014-05-19 12:40:00,55.82,55.87,55.82,55.85,77400.0,49.0732,49.1172,49.0732,49.0996,77400.0
2014-05-19 12:50:00,55.86,55.99,55.86,55.99,65500.0,49.1084,49.2227,49.1084,49.2227,65500.0
2014-05-19 13:00:00,55.98,56.01,55.94,55.95,65000.0,49.2139,49.2403,49.1787,49.1875,65000.0
2014-05-19 13:10:00,55.95,55.95,55.87,55.88,25700.0,49.1875,49.1875,49.1172,49.126,25700.0
2014-05-19 13:20:00,55.88,55.91,55.84,55.87,42300.0,49.126,49.1524,49.0908,49.1172,42300.0
2014-05-19 13:30:00,55.88,55.88,55.83,55.86,30700.0,49.126,49.126,49.082,49.1084,30700.0
2014-05-19 13:40:00,55.86,56.01,55.85,56.0,43600.0,49.1084,49.2403,49.0996,49.2315,43600.0
2014-05-19 13:50:00,56.0,56.07,55.99,56.03,29300.0,49.2315,49.293,49.2227,49.2579,29300.0
2014-05-19 14:00:00,56.03,56.08,56.0,56.0,25100.0,49.2579,49.3018,49.2315,49.2315,25100.0
2014-05-19 14:10:00,56.01,56.03,55.97,56.0,23100.0,49.2403,49.2579,49.2051,49.2315,23100.0
2014-05-19 14:20:00,56.01,56.06,56.01,56.04,34300.0,49.2403,49.2842,49.2403,49.2667,34300.0
2014-05-19 14:30:00,56.05,56.05,56.01,56.03,20400.0,49.2754,49.2754,49.2403,49.2579,20400.0
2014-05-19 14:40:00,56.03,56.07,56.01,56.01,52300.0,49.2579,49.293,49.2403,49.2403,52300.0
2014-05-19 14:50:00,56.01,56.06,55.99,56.0,35700.0,49.2403,49.2842,49.2227,49.2315,35700.0
2014-05-19 15:00:00,56.0,56.04,55.97,56.01,86200.0,49.2315,49.2667,49.2051,49.2403,86200.0
2014-05-19 15:10:00,56.01,56.04,55.93,56.02,122400.0,49.2403,49.2667,49.17,49.2491,122400.0
2014-05-19 15:20:00,56.02,56.02,55.98,56.0,56600.0,49.2491,49.2491,49.2139,49.2315,56600.0
2014-05-19 15:30:00,56.0,56.03,55.96,55.99,118400.0,49.2315,49.2579,49.1963,49.2227,118400.0
2014-05-19 15:40:00,56.0,56.02,55.96,56.01,103500.0,49.2315,49.2491,49.1963,49.2403,103500.0
2014-05-19 15:50:00,56.01,56.05,56.0,56.01,255400.0,49.2403,49.2754,49.2315,49.2403,255400.0
2014-05-20 09:30:00,55.8,55.81,55.41,55.48,59900.0,49.0557,49.0645,48.7128,48.7743,59900.0
2014-05-20 09:40:00,55.47,55.51,55.29,55.48,72800.0,48.7656,48.8007,48.6073,48.7743,72800.0
2014-05-20 09:50:00,55.47,55.51,55.27,55.3,139000.0,48.7656,48.8007,48.5897,48.6161,139000.0
2014-05-20 10:00:00,55.32,55.37,55.26,55.26,85000.0,48.6337,48.6776,48.5809,48.5809,85000.0
2014-05-20 10:10:00,55.27,55.36,55.22,55.25,158700.0,48.5897,48.6688,48.5458,48.5721,158700.0
2014-05-20 10:20:00,55.25,55.34,55.21,55.21,81500.0,48.5721,48.6513,48.537,48.537,81500.0
2014-05-20 10:30:00,55.21,55.32,55.1,55.24,69900.0,48.537,48.6337,48.4403,48.5634,69900.0
2014-05-20 10:40:00,55.24,55.3,55.23,55.26,27300.0,48.5634,48.6161,48.5546,48.5809,27300.0
2014-05-20 10:50:00,55.26,55.32,55.24,55.28,20600.0,48.5809,48.6337,48.5634,48.5985,20600.0
2014-05-20 11:00:00,55.28,55.3,55.15,55.17,68800.0,48.5985,48.6161,48.4842,48.5018,68800.0
2014-05-20 11:10:00,55.17,55.17,55.02,55.04,58800.0,48.5018,48.5018,48.3699,48.3875,58800.0
2014-05-20 11:20:00,55.03,55.09,55.01,55.02,44800.0,48.3787,48.4315,48.3611,48.3699,44800.0
2014-05-20 11:30:00,55.02,55.06,54.9,54.91,59600.0,48.3699,48.4051,48.2644,48.2732,59600.0
2014-05-20 11:40:00,54.91,55.03,54.9,54.97,40800.0,48.2732,48.3787,48.2644,48.326,40800.0
2014-05-20 11:50:00,54.97,54.97,54.9,54.95,343300.0,48.326,48.326,48.2644,48.3084,343300.0
2014-05-20 12:00:00,54.95,54.97,54.87,54.96,65600.0,48.3084,48.326,48.2381,48.3172,65600.0
2014-05-20 12:10:00,54.96,54.97,54.87,54.94,73300.0,48.3172,48.326,48.2381,48.2996,73300.0
2014-05-20 12:20:00,54.94,54.97,54.87,54.88,42900.0,48.2996,48.326,48.2381,48.2469,42900.0
2014-05-20 12:30:00,54.89,54.92,54.81,54.86,237400.0,48.2557,48.282,48.1853,48.2293,237400.0
2014-05-20 12:40:00,54.85,54.93,54.82,54.9,96900.0,48.2205,48.2908,48.1941,48.2644,96900.0
2014-05-20 12:50:00,54.9,54.91,54.8,54.8,59100.0,48.2644,48.2732,48.1765,48.1765,59100.0
2014-05-20 13:00:00,54.81,54.92,54.81,54.9,155700.0,48.1853,48.282,48.1853,48.2644,155700.0
2014-05-20 13:10:00,54.88,54.89,54.79,54.8,72700.0,48.2469,48.2557,48.1677,48.1765,72700.0
2014-05-20 13:20:00,54.8,54.9,54.77,54.87,133800.0,48.1765,48.2644,48.1502,48.2381,133800.0
2014-05-20 13:30:00,54.87,54.89,54.8,54.81,42700.0,48.2381,48.2557,48.1765,48.1853,42700.0
2014-05-20 13:40:00,54.81,54.89,54.78,54.81,187500.0,48.1853,48.2557,48.1589,48.1853,187500.0
2014-05-20 13:50:00,54.8,54.87,54.76,54.86,94300.0,48.1765,48.2381,48.1414,48.2293,94300.0
2014-05-20 14:00:00,54.87,54.89,54.81,54.87,107100.0,48.2381,48.2557,48.1853,48.2381,107100.0
2014-05-20 14:10:00,54.87,54.91,54.84,54.91,63400.0,48.2381,48.2732,48.2117,48.2732,63400.0
2014-05-20 14:20:00,54.91,54.92,54.85,54.89,53500.0,48.2732,48.282,48.2205,48.2557,53500.0
2014-05-20 14:30:00,54.89,54.93,54.82,54.82,67000.0,48.2557,48.2908,48.1941,48.1941,67000.0
2014-05-20 14:40:00,54.81,54.96,54.81,54.9,68400.0,48.1853,48.3172,48.1853,48.2644,68400.0
2014-05-20 14:50:00,54.9,54.92,54.83,54.85,188200.0,48.2644,48.282,48.2029,48.2205,188200.0
2014-05-20 15:00:00,54.85,54.91,54.8,54.8,260700.0,48.2205,48.2732,48.1765,48.1765,260700.0
2014-05-20 15:10:00,54.8,54.89,54.78,54.85,87900.0,48.1765,48.2557,48.1589,48.2205,87900.0
2014-05-20 15:20:00,54.85,54.86,54.7,54.81,131600.0,48.2205,48.2293,48.0886,48.1853,131600.0
2014-05-20 15:30:00,54.8,54.95,54.79,54.9,146600.0,48.1765,48.3084,48.1677,48.2644,146600.0
2014-05-20 15:40:00,54.89,54.89,54.69,54.7,193700.0,48.2557,48.2557,48.0798,48.0886,193700.0
2014-05-20 15:50:00,54.7,54.82,54.62,54.71,537200.0,48.0886,48.1941,48.0183,48.0974,537200.0
2014-05-21 09:30:00,54.65,54.98,54.65,54.88,108000.0,48.0447,48.3348,48.0447,48.2469,108000.0
2014-05-21 09:40:00,54.9,55.09,54.81,54.99,121600.0,48.2644,48.4315,48.1853,48.3436,121600.0
2014-05-21 09:50:00,55.0,55.13,54.96,55.0,43500.0,48.3524,48.4666,48.3172,48.3524,43500.0
2014-05-21 10:00:00,55.0,55.04,54.92,54.93,64300.0,48.3524,48.3875,48.282,48.2908,64300.0
2014-05-21 10:10:00,54.94,54.99,54.81,54.88,64700.0,48.2996,48.3436,48.1853,48.2469,64700.0
2014-05-21 10:20:00,54.88,54.92,54.64,54.67,77300.0,48.2469,48.282,48.0359,48.0622,77300.0
2014-05-21 10:30:00,54.67,54.8,54.62,54.69,129700.0,48.0622,48.1765,48.0183,48.0798,129700.0
2014-05-21 10:40:00,54.68,54.75,54.6,54.71,68200.0,48.071,48.1326,48.0007,48.0974,68200.0
2014-05-21 10:50:00,54.71,54.92,54.7,54.76,121800.0,48.0974,48.282,48.0886,48.1414,121800.0
2014-05-21 11:00:00,54.75,54.78,54.69,54.7,89500.0,48.1326,48.1589,48.0798,48.0886,89500.0
2014-05-21 11:10:00,54.71,54.73,54.6,54.63,52200.0,48.0974,48.115,48.0007,48.0271,52200.0
2014-05-21 11:20:00,54.63,54.72,54.57,54.6,237600.0,48.0271,48.1062,47.9743,48.0007,237600.0
2014-05-21 11:30:00,54.59,54.79,54.58,54.79,211000.0,47.9919,48.1677,47.9831,48.1677,211000.0
2014-05-21 11:40:00,54.79,54.81,54.71,54.74,107500.0,48.1677,48.1853,48.0974,48.1238,107500.0
2014-05-21 11:50:00,54.74,54.94,54.73,54.91,86700.0,48.1238,48.2996,48.115,48.2732,86700.0
2014-05-21 12:00:00,54.92,55.04,54.91,55.01,136500.0,48.282,48.3875,48.2732,48.3611,136500.0
2014-05-21 12:10:00,55.0,55.05,54.98,55.0,93000.0,48.3524,48.3963,48.3348,48.3524,93000.0
2014-05-21 12:20:00,55.0,55.07,55.0,55.03,34500.0,48.3524,48.4139,48.3524,48.3787,34500.0
2014-05-21 12:30:00,55.04,55.08,55.03,55.04,26400.0,48.3875,48.4227,48.3787,48.3875,26400.0
2014-05-21 12:40:00,55.04,55.06,55.01,55.06,23900.0,48.3875,48.4051,48.3611,48.4051,23900.0
2014-05-21 12:50:00,55.04,55.11,55.04,55.1,236800.0,48.3875,48.4491,48.3875,48.4403,236800.0
2014-05-21 13:00:00,55.09,55.19,55.06,55.19,78700.0,48.4315,48.5194,48.4051,48.5194,78700.0
2014-05-21 13:10:00,55.19,55.26,55.19,55.23,13500.0,48.5194,48.5809,48.5194,48.5546,13500.0
2014-05-21 13:20:00,55.23,55.23,55.18,55.18,13200.0,48.5546,48.5546,48.5106,48.5106,13200.0
2014-05-21 13:30:00,55.18,55.22,55.14,55.16,40400.0,48.5106,48.5458,48.4754,48.493,40400.0
2014-05-21 13:40:00,55.16,55.16,55.04,55.04,71800.0,48.493,48.493,48.3875,48.3875,71800.0
2014-05-21 13:50:00,55.03,55.06,55.0,55.03,76500.0,48.3787,48.4051,48.3524,48.3787,76500.0
2014-05-21 14:00:00,55.03,55.14,55.0,55.0,64600.0,48.3787,48.4754,48.3524,48.3524,64600.0
2014-05-21 14:10:00,55.0,55.03,54.95,54.98,371300.0,48.3524,48.3787,48.3084,48.3348,371300.0
2014-05-21 14:20:00,54.98,55.02,54.83,54.89,125300.0,48.3348,48.3699,48.2029,48.2557,125300.0
2014-05-21 14:30:00,54.89,54.9,54.78,54.85,112000.0,48.2557,48.2644,48.1589,48.2205,112000.0
2014-05-21 14:40:00,54.86,54.91,54.77,54.78,83700.0,48.2293,48.2732,48.1502,48.1589,83700.0
2014-05-21 14:50:00,54.79,54.8,54.7,54.77,96200.0,48.1677,48.1765,48.0886,48.1502,96200.0
2014-05-21 15:00:00,54.77,54.79,54.74,54.74,96700.0,48.1502,48.1677,48.1238,48.1238,96700.0
2014-05-21 15:10:00,54.75,54.82,54.72,54.73,84200.0,48.1326,48.1941,48.1062,48.115,84200.0
2014-05-21 15:20:00,54.73,54.79,54.71,54.77,66800.0,48.115,48.1677,48.0974,48.1502,66800.0
2014-05-21 15:30:00,54.77,54.77,54.71,54.71,67100.0,48.1502,48.1502,48.0974,48.0974,67100.0
2014-05-21 15:40:00,54.72,54.75,54.7,54.75,115200.0,48.1062,48.1326,48.0886,48.1326,115200.0
2014-05-21 15:50:00,54.74,54.75,54.66,54.7,256700.0,48.1238,48.1326,48.0535,48.0886,256700.0
2014-05-22 09:30:00,55.76,56.09,55.64,55.99,284600.0,49.0205,49.3106,48.915,49.2227,284600.0
2014-05-22 09:40:00,55.98,56.06,55.88,56.0,130600.0,49.2139,49.2842,49.126,49.2315,130600.0
2014-05-22 09:50:00,56.01,56.05,55.77,55.92,119900.0,49.2403,49.2754,49.0293,49.1612,119900.0
2014-05-22 10:00:00,55.91,55.97,55.52,55.52,219300.0,49.1524,49.2051,48.8095,48.8095,219300.0
2014-05-22 10:10:00,55.52,55.65,55.5,55.52,95600.0,48.8095,48.9238,48.7919,48.8095,95600.0
2014-05-22 10:20:00,55.52,55.53,55.13,55.21,183000.0,48.8095,48.8183,48.4666,48.537,183000.0
2014-05-22 10:30:00,55.21,55.34,55.18,55.29,110800.0,48.537,48.6513,48.5106,48.6073,110800.0
2014-05-22 10:40:00,55.3,55.48,55.3,55.48,110400.0,48.6161,48.7743,48.6161,48.7743,110400.0
2014-05-22 10:50:00,55.48,55.53,55.31,55.31,49800.0,48.7743,48.8183,48.6249,48.6249,49800.0
2014-05-22 11:00:00,55.31,55.39,55.25,55.27,86900.0,48.6249,48.6952,48.5721,48.5897,86900.0
2014-05-22 11:10:00,55.28,55.3,55.22,55.23,91900.0,48.5985,48.6161,48.5458,48.5546,91900.0
2014-05-22 11:20:00,55.23,55.43,55.23,55.4,125000.0,48.5546,48.7304,48.5546,48.704,125000.0
2014-05-22 11:30:00,55.41,55.49,55.35,55.35,71500.0,48.7128,48.7831,48.6601,48.6601,71500.0
2014-05-22 11:40:00,55.36,55.42,55.34,55.4,72000.0,48.6688,48.7216,48.6513,48.704,72000.0
2014-05-22 11:50:00,55.39,55.47,55.34,55.36,38000.0,48.6952,48.7656,48.6513,48.6688,38000.0
2014-05-22 12:00:00,55.36,55.46,55.31,55.32,37600.0,48.6688,48.7568,48.6249,48.6337,37600.0
2014-05-22 12:10:00,55.33,55.4,55.31,55.39,46800.0,48.6425,48.704,48.6249,48.6952,46800.0
2014-05-22 12:20:00,55.37,55.42,55.35,55.4,57300.0,48.6776,48.7216,48.6601,48.704,57300.0
2014-05-22 12:30:00,55.4,55.43,55.36,55.39,81600.0,48.704,48.7304,48.6688,48.6952,81600.0
2014-05-22 12:40:00,55.4,55.43,55.33,55.4,55900.0,48.704,48.7304,48.6425,48.704,55900.0
2014-05-22 12:50:00,55.41,55.45,55.32,55.36,46100.0,48.7128,48.748,48.6337,48.6688,46100.0
2014-05-22 13:00:00,55.37,55.43,55.36,55.39,55800.0,48.6776,48.7304,48.6688,48.6952,55800.0
2014-05-22 13:10:00,55.4,55.44,55.38,55.4,19900.0,48.704,48.7392,48.6864,48.704,19900.0
2014-05-22 13:20:00,55.41,55.5,55.4,55.47,26600.0,48.7128,48.7919,48.704,48.7656,26600.0
2014-05-22 13:30:00,55.46,55.48,55.41,55.41,36200.0,48.7568,48.7743,48.7128,48.7128,36200.0
2014-05-22 13:40:00,55.41,55.45,55.36,55.43,45500.0,48.7128,48.748,48.6688,48.7304,45500.0
2014-05-22 13:50:00,55.44,55.54,55.4,55.48,81700.0,48.7392,48.8271,48.704,48.7743,81700.0
2014-05-22 14:00:00,55.48,55.5,55.44,55.46,28900.0,48.7743,48.7919,48.7392,48.7568,28900.0
2014-05-22 14:10:00,55.45,55.46,55.32,55.32,107200.0,48.748,48.7568,48.6337,48.6337,107200.0
2014-05-22 14:20:00,55.33,55.46,55.33,55.46,42800.0,48.6425,48.7568,48.6425,48.7568,42800.0
2014-05-22 14:30:00,55.46,55.46,55.37,55.37,21800.0,48.7568,48.7568,48.6776,48.6776,21800.0
2014-05-22 14:40:00,55.37,55.41,55.25,55.32,51700.0,48.6776,48.7128,48.5721,48.6337,51700.0
2014-05-22 14:50:00,55.33,55.41,55.32,55.4,56000.0,48.6425,48.7128,48.6337,48.704,56000.0
2014-05-22 15:00:00,55.4,55.41,55.33,55.4,70100.0,48.704,48.7128,48.6425,48.704,70100.0
2014-05-22 15:10:00,55.39,55.4,55.3,55.32,65800.0,48.6952,48.704,48.6161,48.6337,65800.0
2014-05-22 15:20:00,55.33,55.34,55.27,55.31,49200.0,48.6425,48.6513,48.5897,48.6249,49200.0
2014-05-22 15:30:00,55.3,55.37,55.29,55.37,55000.0,48.6161,48.6776,48.6073,48.6776,55000.0
2014-05-22 15:40:00,55.37,55.41,55.34,55.41,95700.0,48.6776,48.7128,48.6513,48.7128,95700.0
2014-05-22 15:50:00,55.4,55.46,55.4,55.41,178100.0,48.704,48.7568,48.704,48.7128,178100.0
2014-05-23 09:30:00,55.42,55.65,55.28,55.32,51600.0,48.7216,48.9238,48.5985,48.6337,51600.0
2014-05-23 09:40:00,55.35,55.45,55.34,55.34,51600.0,48.6601,48.748,48.6513,48.6513,51600.0
2014-05-23 09:50:00,55.35,55.46,55.35,55.4,83100.0,48.6601,48.7568,48.6601,48.704,83100.0
2014-05-23 10:00:00,55.4,55.54,55.39,55.54,71200.0,48.704,48.8271,48.6952,48.8271,71200.0
2014-05-23 10:10:00,55.52,55.55,55.49,55.53,32600.0,48.8095,48.8359,48.7831,48.8183,32600.0
2014-05-23 10:20:00,55.53,55.69,55.53,55.69,36400.0,48.8183,48.959,48.8183,48.959,36400.0
2014-05-23 10:30:00,55.68,55.72,55.6,55.66,49300.0,48.9502,48.9853,48.8798,48.9326,49300.0
2014-05-23 10:40:00,55.67,55.68,55.61,55.67,34800.0,48.9414,48.9502,48.8886,48.9414,34800.0
2014-05-23 10:50:00,55.66,55.67,55.61,55.65,28900.0,48.9326,48.9414,48.8886,48.9238,28900.0
2014-05-23 11:00:00,55.65,55.69,55.62,55.64,23000.0,48.9238,48.959,48.8974,48.915,23000.0
2014-05-23 11:10:00,55.65,55.79,55.64,55.78,68800.0,48.9238,49.0469,48.915,49.0381,68800.0
2014-05-23 11:20:00,55.78,55.79,55.68,55.68,26700.0,49.0381,49.0469,48.9502,48.9502,26700.0
2014-05-23 11:30:00,55.67,55.74,55.66,55.72,18000.0,48.9414,49.0029,48.9326,48.9853,18000.0
2014-05-23 11:40:00,55.72,55.78,55.69,55.7,40600.0,48.9853,49.0381,48.959,48.9678,40600.0
2014-05-23 11:50:00,55.7,55.72,55.66,55.69,17600.0,48.9678,48.9853,48.9326,48.959,17600.0
2014-05-23 12:00:00,55.69,55.75,55.68,55.74,24200.0,48.959,49.0117,48.9502,49.0029,24200.0
2014-05-23 12:10:00,55.73,55.75,55.7,55.72,13900.0,48.9941,49.0117,48.9678,48.9853,13900.0
2014-05-23 12:20:00,55.71,55.71,55.65,55.67,47300.0,48.9765,48.9765,48.9238,48.9414,47300.0
2014-05-23 12:30:00,55.68,55.75,55.67,55.7,13900.0,48.9502,49.0117,48.9414,48.9678,13900.0
2014-05-23 12:40:00,55.71,55.72,55.68,55.69,47800.0,48.9765,48.9853,48.9502,48.959,47800.0
2014-05-23 12:50:00,55.69,55.74,55.68,55.68,14500.0,48.959,49.0029,48.9502,48.9502,14500.0
2014-05-23 13:00:00,55.68,55.75,55.66,55.73,61100.0,48.9502,49.0117,48.9326,48.9941,61100.0
2014-05-23 13:10:00,55.73,55.74,55.69,55.69,20300.0,48.9941,49.0029,48.959,48.959,20300.0
2014-05-23 13:20:00,55.69,55.75,55.69,55.73,30300.0,48.959,49.0117,48.959,48.9941,30300.0
2014-05-23 13:30:00,55.74,55.77,55.71,55.75,15400.0,49.0029,49.0293,48.9765,49.0117,15400.0
2014-05-23 13:40:00,55.74,55.74,55.65,55.67,21500.0,49.0029,49.0029,48.9238,48.9414,21500.0
2014-05-23 13:50:00,55.67,55.68,55.62,55.64,18500.0,48.9414,48.9502,48.8974,48.915,18500.0
2014-05-23 14:00:00,55.64,55.68,55.64,55.66,18400.0,48.915,48.9502,48.915,48.9326,18400.0
2014-05-23 14:10:00,55.66,55.68,55.62,55.67,23000.0,48.9326,48.9502,48.8974,48.9414,23000.0
2014-05-23 14:20:00,55.67,55.69,55.65,55.67,28900.0,48.9414,48.959,48.9238,48.9414,28900.0
2014-05-23 14:30:00,55.68,55.69,55.66,55.67,36200.0,48.9502,48.959,48.9326,48.9414,36200.0
2014-05-23 14:40:00,55.68,55.73,55.67,55.71,42400.0,48.9502,48.9941,48.9414,48.9765,42400.0
2014-05-23 14:50:00,55.72,55.75,55.7,55.73,20600.0,48.9853,49.0117,48.9678,48.9941,20600.0
2014-05-23 15:00:00,55.72,55.75,55.71,55.73,20000.0,48.9853,49.0117,48.9765,48.9941,20000.0
2014-05-23 15:10:00,55.73,55.78,55.72,55.75,69800.0,48.9941,49.0381,48.9853,49.0117,69800.0
2014-05-23 15:20:00,55.74,55.78,55.74,55.77,20800.0,49.0029,49.0381,49.0029,49.0293,20800.0
2014-05-23 15:30:00,55.77,55.77,55.69,55.7,41100.0,49.0293,49.0293,48.959,48.9678,41100.0
2014-05-23 15:40:00,55.71,55.74,55.68,55.73,74000.0,48.9765,49.0029,48.9502,48.9941,74000.0
2014-05-23 15:50:00,55.73,55.74,55.72,55.73,93700.0,48.9941,49.0029,48.9853,48.9941,93700.0
2014-05-27 09:30:00,55.81,56.07,55.81,56.05,60200.0,49.0645,49.293,49.0645,49.2754,60200.0
2014-05-27 09:40:00,56.05,56.1,55.96,55.96,60700.0,49.2754,49.3194,49.1963,49.1963,60700.0
2014-05-27 09:50:00,55.97,56.04,55.92,56.01,62800.0,49.2051,49.2667,49.1612,49.2403,62800.0
2014-05-27 10:00:00,56.0,56.13,56.0,56.11,42400.0,49.2315,49.3458,49.2315,49.3282,42400.0
2014-05-27 10:10:00,56.11,56.21,56.1,56.2,116800.0,49.3282,49.4161,49.3194,49.4073,116800.0
2014-05-27 10:20:00,56.2,56.23,56.18,56.21,107100.0,49.4073,49.4337,49.3897,49.4161,107100.0
2014-05-27 10:30:00,56.22,56.34,56.22,56.34,57700.0,49.4249,49.5304,49.4249,49.5304,57700.0
2014-05-27 10:40:00,56.33,56.41,56.32,56.38,51400.0,49.5216,49.5919,49.5128,49.5656,51400.0
2014-05-27 10:50:00,56.38,56.42,56.35,56.41,33900.0,49.5656,49.6007,49.5392,49.5919,33900.0
2014-05-27 11:00:00,56.41,56.44,56.4,56.4,36700.0,49.5919,49.6183,49.5831,49.5831,36700.0
2014-05-27 11:10:00,56.4,56.41,56.35,56.35,37400.0,49.5831,49.5919,49.5392,49.5392,37400.0
2014-05-27 11:20:00,56.35,56.35,56.31,56.33,41500.0,49.5392,49.5392,49.504,49.5216,41500.0
2014-05-27 11:30:00,56.33,56.35,56.29,56.3,59200.0,49.5216,49.5392,49.4864,49.4952,59200.0
2014-05-27 11:40:00,56.3,56.33,56.28,56.31,93800.0,49.4952,49.5216,49.4776,49.504,93800.0
2014-05-27 11:50:00,56.3,56.31,56.28,56.31,27800.0,49.4952,49.504,49.4776,49.504,27800.0
2014-05-27 12:00:00,56.31,56.31,56.27,56.29,44500.0,49.504,49.504,49.4689,49.4864,44500.0
2014-05-27 12:10:00,56.29,56.31,56.28,56.3,18400.0,49.4864,49.504,49.4776,49.4952,18400.0
2014-05-27 12:20:00,56.29,56.3,56.28,56.3,32000.0,49.4864,49.4952,49.4776,49.4952,32000.0
2014-05-27 12:30:00,56.29,56.33,56.29,56.33,24800.0,49.4864,49.5216,49.4864,49.5216,24800.0
2014-05-27 12:40:00,56.33,56.35,56.31,56.33,19200.0,49.5216,49.5392,49.504,49.5216,19200.0
2014-05-27 12:50:00,56.33,56.36,56.33,56.35,32300.0,49.5216,49.548,49.5216,49.5392,32300.0
2014-05-27 13:00:00,56.35,56.36,56.33,56.36,36300.0,49.5392,49.548,49.5216,49.548,36300.0
2014-05-27 13:10:00,56.36,56.36,56.34,56.34,35200.0,49.548,49.548,49.5304,49.5304,35200.0
2014-05-27 13:20:00,56.34,56.34,56.28,56.29,60500.0,49.5304,49.5304,49.4776,49.4864,60500.0
2014-05-27 13:30:00,56.29,56.3,56.27,56.27,35800.0,49.4864,49.4952,49.4689,49.4689,35800.0
2014-05-27 13:40:00,56.27,56.29,56.26,56.28,79600.0,49.4689,49.4864,49.4601,49.4776,79600.0
2014-05-27 13:50:00,56.28,56.3,56.27,56.3,33200.0,49.4776,49.4952,49.4689,49.4952,33200.0
2014-05-27 14:00:00,56.3,56.3,56.28,56.3,31400.0,49.4952,49.4952,49.4776,49.4952,31400.0
2014-05-27 14:10:00,56.29,56.3,56.28,56.28,17800.0,49.4864,49.4952,49.4776,49.4776,17800.0
2014-05-27 14:20:00,56.29,56.3,56.28,56.29,30500.0,49.4864,49.4952,49.4776,49.4864,30500.0
2014-05-27 14:30:00,56.29,56.29,56.23,56.25,102700.0,49.4864,49.4864,49.4337,49.4513,102700.0
2014-05-27 14:40:00,56.25,56.27,56.24,56.25,248400.0,49.4513,49.4689,49.4425,49.4513,248400.0
2014-05-27 14:50:00,56.24,56.25,56.22,56.23,38100.0,49.4425,49.4513,49.4249,49.4337,38100.0
2014-05-27 15:00:00,56.22,56.26,56.2,56.2,54700.0,49.4249,49.4601,49.4073,49.4073,54700.0
2014-05-27 15:10:00,56.2,56.22,56.2,56.21,153000.0,49.4073,49.4249,49.4073,49.4161,153000.0
2014-05-27 15:20:00,56.21,56.22,56.18,56.21,141000.0,49.4161,49.4249,49.3897,49.4161,141000.0
2014-05-27 15:30:00,56.21,56.22,56.17,56.19,113500.0,49.4161,49.4249,49.3809,49.3985,113500.0
2014-05-27 15:40:00,56.18,56.2,56.15,56.16,478400.0,49.3897,49.4073,49.3634,49.3722,478400.0
2014-05-27 15:50:00,56.16,56.31,56.16,56.3,429000.0,49.3722,49.504,49.3722,49.4952,429000.0
2014-05-28 09:30:00,55.13,55.38,54.89,54.97,437800.0,48.4666,48.6864,48.2557,48.326,437800.0
2014-05-28 09:40:00,54.97,55.12,54.66,54.76,507300.0,48.326,48.4579,48.0535,48.1414,507300.0
2014-05-28 09:50:00,54.76,54.99,54.71,54.76,258900.0,48.1414,48.3436,48.0974,48.1414,258900.0
2014-05-28 10:00:00,54.74,54.8,54.49,54.52,209100.0,48.1238,48.1765,47.904,47.9304,209100.0
2014-05-28 10:10:00,54.51,54.61,54.46,54.47,172800.0,47.9216,48.0095,47.8776,47.8864,172800.0
2014-05-28 10:20:00,54.48,54.5,54.41,54.47,101400.0,47.8952,47.9128,47.8337,47.8864,101400.0
2014-05-28 10:30:00,54.47,54.47,54.33,54.39,149500.0,47.8864,47.8864,47.7633,47.8161,149500.0
2014-05-28 10:40:00,54.4,54.64,54.37,54.55,136900.0,47.8249,48.0359,47.7985,47.9567,136900.0
2014-05-28 10:50:00,54.56,54.68,54.55,54.67,86500.0,47.9655,48.071,47.9567,48.0622,86500.0
2014-05-28 11:00:00,54.67,54.67,54.53,54.54,72500.0,48.0622,48.0622,47.9392,47.948,72500.0
2014-05-28 11:10:00,54.54,54.6,54.4,54.45,98500.0,47.948,48.0007,47.8249,47.8688,98500.0
2014-05-28 11:20:00,54.45,54.45,54.38,54.41,42200.0,47.8688,47.8688,47.8073,47.8337,42200.0
2014-05-28 11:30:00,54.41,54.5,54.4,54.5,68900.0,47.8337,47.9128,47.8249,47.9128,68900.0
2014-05-28 11:40:00,54.5,54.63,54.48,54.61,52700.0,47.9128,48.0271,47.8952,48.0095,52700.0
2014-05-28 11:50:00,54.6,54.65,54.58,54.64,49200.0,48.0007,48.0447,47.9831,48.0359,49200.0
2014-05-28 12:00:00,54.65,54.9,54.62,54.9,90700.0,48.0447,48.2644,48.0183,48.2644,90700.0
2014-05-28 12:10:00,54.9,54.94,54.76,54.8,111100.0,48.2644,48.2996,48.1414,48.1765,111100.0
2014-05-28 12:20:00,54.79,54.81,54.69,54.74,111200.0,48.1677,48.1853,48.0798,48.1238,111200.0
2014-05-28 12:30:00,54.74,54.78,54.7,54.76,34700.0,48.1238,48.1589,48.0886,48.1414,34700.0
2014-05-28 12:40:00,54.76,54.95,54.75,54.95,86000.0,48.1414,48.3084,48.1326,48.3084,86000.0
2014-05-28 12:50:00,54.94,54.95,54.86,54.87,42100.0,48.2996,48.3084,48.2293,48.2381,42100.0
2014-05-28 13:00:00,54.87,54.95,54.81,54.91,86600.0,48.2381,48.3084,48.1853,48.2732,86600.0
2014-05-28 13:10:00,54.91,54.99,54.91,54.99,58600.0,48.2732,48.3436,48.2732,48.3436,58600.0
2014-05-28 13:20:00,54.99,55.0,54.93,54.95,81500.0,48.3436,48.3524,48.2908,48.3084,81500.0
2014-05-28 13:30:00,54.95,55.02,54.93,54.93,62200.0,48.3084,48.3699,48.2908,48.2908,62200.0
2014-05-28 13:40:00,54.93,54.99,54.92,54.95,49200.0,48.2908,48.3436,48.282,48.3084,49200.0
2014-05-28 13:50:00,54.95,55.06,54.95,55.06,58200.0,48.3084,48.4051,48.3084,48.4051,58200.0
2014-05-28 14:00:00,55.06,55.06,54.89,54.91,56900.0,48.4051,48.4051,48.2557,48.2732,56900.0
2014-05-28 14:10:00,54.92,54.94,54.86,54.86,49400.0,48.282,48.2996,48.2293,48.2293,49400.0
2014-05-28 14:20:00,54.85,54.92,54.82,54.82,41000.0,48.2205,48.282,48.1941,48.1941,41000.0
2014-05-28 14:30:00,54.82,54.82,54.75,54.8,37900.0,48.1941,48.1941,48.1326,48.1765,37900.0
2014-05-28 14:40:00,54.81,54.84,54.77,54.79,54900.0,48.1853,48.2117,48.1502,48.1677,54900.0
2014-05-28 14:50:00,54.8,54.85,54.77,54.82,77500.0,48.1765,48.2205,48.1502,48.1941,77500.0
2014-05-28 15:00:00,54.82,54.84,54.75,54.78,96600.0,48.1941,48.2117,48.1326,48.1589,96600.0
2014-05-28 15:10:00,54.78,54.82,54.73,54.8,53700.0,48.1589,48.1941,48.115,48.1765,53700.0
2014-05-28 15:20:00,54.8,54.8,54.63,54.63,79800.0,48.1765,48.1765,48.0271,48.0271,79800.0
2014-05-28 15:30:00,54.63,54.65,54.57,54.57,125900.0,48.0271,48.0447,47.9743,47.9743,125900.0
2014-05-28 15:40:00,54.57,54.58,54.47,54.48,258200.0,47.9743,47.9831,47.8864,47.8952,258200.0
2014-05-28 15:50:00,54.48,54.61,54.47,54.61,597400.0,47.8952,48.0095,47.8864,48.0095,597400.0
2014-05-29 09:30:00,53.92,54.07,53.69,53.86,462600.0,47.4029,47.5348,47.2007,47.3501,462600.0
2014-05-29 09:40:00,53.87,53.89,53.62,53.79,311400.0,47.3589,47.3765,47.1392,47.2886,311400.0
2014-05-29 09:50:00,53.79,54.0,53.76,53.94,227100.0,47.2886,47.4732,47.2622,47.4205,227100.0
2014-05-29 10:00:00,53.94,53.98,53.8,53.95,502900.0,47.4205,47.4556,47.2974,47.4293,502900.0
2014-05-29 10:10:00,53.97,53.97,53.73,53.76,359000.0,47.4469,47.4469,47.2359,47.2622,359000.0
2014-05-29 10:20:00,53.75,53.81,53.7,53.8,120200.0,47.2534,47.3062,47.2095,47.2974,120200.0
2014-05-29 10:30:00,53.8,53.8,53.72,53.73,165600.0,47.2974,47.2974,47.2271,47.2359,165600.0
2014-05-29 10:40:00,53.73,53.91,53.7,53.84,341800.0,47.2359,47.3941,47.2095,47.3326,341800.0
2014-05-29 10:50:00,53.85,53.85,53.78,53.83,106900.0,47.3414,47.3414,47.2798,47.3238,106900.0
2014-05-29 11:00:00,53.83,53.92,53.8,53.84,340000.0,47.3238,47.4029,47.2974,47.3326,340000.0
2014-05-29 11:10:00,53.85,53.88,53.82,53.83,155300.0,47.3414,47.3677,47.315,47.3238,155300.0
2014-05-29 11:20:00,53.83,53.84,53.79,53.79,89600.0,47.3238,47.3326,47.2886,47.2886,89600.0
2014-05-29 11:30:00,53.8,53.9,53.8,53.9,158400.0,47.2974,47.3853,47.2974,47.3853,158400.0
2014-05-29 11:40:00,53.91,53.91,53.83,53.84,112100.0,47.3941,47.3941,47.3238,47.3326,112100.0
2014-05-29 11:50:00,53.83,53.86,53.73,53.85,860500.0,47.3238,47.3501,47.2359,47.3414,860500.0
2014-05-29 12:00:00,53.85,53.98,53.8,53.92,120000.0,47.3414,47.4556,47.2974,47.4029,120000.0
2014-05-29 12:10:00,53.92,54.05,53.85,54.05,632800.0,47.4029,47.5172,47.3414,47.5172,632800.0
2014-05-29 12:20:00,54.05,54.08,53.89,53.91,79200.0,47.5172,47.5436,47.3765,47.3941,79200.0
2014-05-29 12:30:00,53.91,53.91,53.77,53.78,55900.0,47.3941,47.3941,47.271,47.2798,55900.0
2014-05-29 12:40:00,53.77,53.77,53.69,53.72,215200.0,47.271,47.271,47.2007,47.2271,215200.0
2014-05-29 12:50:00,53.72,53.72,53.62,53.69,117100.0,47.2271,47.2271,47.1392,47.2007,117100.0
2014-05-29 13:00:00,53.69,53.69,53.55,53.57,179100.0,47.2007,47.2007,47.0776,47.0952,179100.0
2014-05-29 13:10:00,53.56,53.75,53.5,53.75,153000.0,47.0864,47.2534,47.0337,47.2534,153000.0
2014-05-29 13:20:00,53.75,53.87,53.7,53.73,134900.0,47.2534,47.3589,47.2095,47.2359,134900.0
2014-05-29 13:30:00,53.72,53.78,53.71,53.77,110200.0,47.2271,47.2798,47.2183,47.271,110200.0
2014-05-29 13:40:00,53.77,53.92,53.75,53.86,67600.0,47.271,47.4029,47.2534,47.3501,67600.0
2014-05-29 13:50:00,53.87,53.89,53.81,53.87,51900.0,47.3589,47.3765,47.3062,47.3589,51900.0
2014-05-29 14:00:00,53.87,53.9,53.8,53.82,140200.0,47.3589,47.3853,47.2974,47.315,140200.0
2014-05-29 14:10:00,53.83,53.91,53.82,53.89,43900.0,47.3238,47.3941,47.315,47.3765,43900.0
2014-05-29 14:20:00,53.89,53.91,53.83,53.83,95800.0,47.3765,47.3941,47.3238,47.3238,95800.0
2014-05-29 14:30:00,53.83,53.83,53.78,53.8,115700.0,47.3238,47.3238,47.2798,47.2974,115700.0
2014-05-29 14:40:00,53.8,53.8,53.69,53.7,87600.0,47.2974,47.2974,47.2007,47.2095,87600.0
2014-05-29 14:50:00,53.69,53.73,53.69,53.7,85300.0,47.2007,47.2359,47.2007,47.2095,85300.0
2014-05-29 15:00:00,53.7,53.78,53.7,53.76,261700.0,47.2095,47.2798,47.2095,47.2622,261700.0
2014-05-29 15:10:00,53.75,53.77,53.7,53.73,97700.0,47.2534,47.271,47.2095,47.2359,97700.0
2014-05-29 15:20:00,53.73,53.76,53.72,53.73,181800.0,47.2359,47.2622,47.2271,47.2359,181800.0
2014-05-29 15:30:00,53.73,53.78,53.69,53.7,217500.0,47.2359,47.2798,47.2007,47.2095,217500.0
2014-05-29 15:40:00,53.69,53.71,53.49,53.49,731600.0,47.2007,47.2183,47.0249,47.0249,731600.0
2014-05-29 15:50:00,53.5,53.63,53.49,53.5,490500.0,47.0337,47.1479,47.0249,47.0337,490500.0
2014-05-30 09:30:00,53.62,53.82,53.29,53.56,165700.0,47.1392,47.315,46.849,47.0864,165700.0
2014-05-30 09:40:00,53.57,53.7,53.47,53.64,129300.0,47.0952,47.2095,47.0073,47.1567,129300.0
2014-05-30 09:50:00,53.64,53.66,53.46,53.54,185800.0,47.1567,47.1743,46.9985,47.0688,185800.0
2014-05-30 10:00:00,53.55,53.67,53.39,53.43,285700.0,47.0776,47.1831,46.937,46.9721,285700.0
2014-05-30 10:10:00,53.43,53.57,53.37,53.56,249300.0,46.9721,47.0952,46.9194,47.0864,249300.0
2014-05-30 10:20:00,53.56,53.75,53.51,53.72,133800.0,47.0864,47.2534,47.0424,47.2271,133800.0
2014-05-30 10:30:00,53.72,53.72,53.53,53.53,145700.0,47.2271,47.2271,47.06,47.06,145700.0
2014-05-30 10:40:00,53.54,53.56,53.41,53.44,146600.0,47.0688,47.0864,46.9545,46.9809,146600.0
2014-05-30 10:50:00,53.44,53.45,53.14,53.15,223200.0,46.9809,46.9897,46.7172,46.726,223200.0
2014-05-30 11:00:00,53.15,53.31,53.05,53.28,213500.0,46.726,46.8666,46.638,46.8402,213500.0
2014-05-30 11:10:00,53.28,53.31,53.08,53.08,115200.0,46.8402,46.8666,46.6644,46.6644,115200.0
2014-05-30 11:20:00,53.08,53.14,53.0,53.01,225600.0,46.6644,46.7172,46.5941,46.6029,225600.0
2014-05-30 11:30:00,53.01,53.23,53.01,53.19,194600.0,46.6029,46.7963,46.6029,46.7611,194600.0
2014-05-30 11:40:00,53.2,53.22,53.15,53.21,107300.0,46.7699,46.7875,46.726,46.7787,107300.0
2014-05-30 11:50:00,53.2,53.26,53.2,53.25,107700.0,46.7699,46.8227,46.7699,46.8139,107700.0
2014-05-30 12:00:00,53.25,53.32,53.25,53.25,95100.0,46.8139,46.8754,46.8139,46.8139,95100.0
2014-05-30 12:10:00,53.26,53.32,53.25,53.32,49800.0,46.8227,46.8754,46.8139,46.8754,49800.0
2014-05-30 12:20:00,53.32,53.32,53.22,53.22,112400.0,46.8754,46.8754,46.7875,46.7875,112400.0
2014-05-30 12:30:00,53.22,53.24,53.2,53.24,68000.0,46.7875,46.8051,46.7699,46.8051,68000.0
2014-05-30 12:40:00,53.24,53.28,53.23,53.27,76900.0,46.8051,46.8402,46.7963,46.8315,76900.0
2014-05-30 12:50:00,53.26,53.27,53.23,53.26,66800.0,46.8227,46.8315,46.7963,46.8227,66800.0
2014-05-30 13:00:00,53.26,53.28,53.25,53.27,62000.0,46.8227,46.8402,46.8139,46.8315,62000.0
2014-05-30 13:10:00,53.27,53.27,53.21,53.23,49300.0,46.8315,46.8315,46.7787,46.7963,49300.0
2014-05-30 13:20:00,53.24,53.27,53.21,53.27,84900.0,46.8051,46.8315,46.7787,46.8315,84900.0
2014-05-30 13:30:00,53.27,53.3,53.24,53.3,84800.0,46.8315,46.8578,46.8051,46.8578,84800.0
2014-05-30 13:40:00,53.31,53.4,53.31,53.4,97300.0,46.8666,46.9457,46.8666,46.9457,97300.0
2014-05-30 13:50:00,53.39,53.41,53.37,53.4,100700.0,46.937,46.9545,46.9194,46.9457,100700.0
2014-05-30 14:00:00,53.41,53.61,53.4,53.57,149600.0,46.9545,47.1304,46.9457,47.0952,149600.0
2014-05-30 14:10:00,53.58,53.66,53.57,53.63,102500.0,47.104,47.1743,47.0952,47.1479,102500.0
2014-05-30 14:20:00,53.63,53.65,53.6,53.64,110100.0,47.1479,47.1655,47.1216,47.1567,110100.0
2014-05-30 14:30:00,53.64,53.65,53.59,53.64,100600.0,47.1567,47.1655,47.1128,47.1567,100600.0
2014-05-30 14:40:00,53.64,53.65,53.54,53.6,106500.0,47.1567,47.1655,47.0688,47.1216,106500.0
2014-05-30 14:50:00,53.59,53.6,53.55,53.58,82300.0,47.1128,47.1216,47.0776,47.104,82300.0
2014-05-30 15:00:00,53.58,53.6,53.56,53.59,70000.0,47.104,47.1216,47.0864,47.1128,70000.0
2014-05-30 15:10:00,53.59,53.59,53.56,53.58,73600.0,47.1128,47.1128,47.0864,47.104,73600.0
2014-05-30 15:20:00,53.58,53.59,53.51,53.56,104300.0,47.104,47.1128,47.0424,47.0864,104300.0
2014-05-30 15:30:00,53.55,53.59,53.54,53.55,132900.0,47.0776,47.1128,47.0688,47.0776,132900.0
2014-05-30 15:40:00,53.55,53.69,53.55,53.69,160100.0,47.0776,47.2007,47.0776,47.2007,160100.0
2014-05-30 15:50:00,53.68,53.79,53.68,53.77,315700.0,47.1919,47.2886,47.1919,47.271,315700.0
2014-06-02 09:30:00,53.79,53.9,53.7,53.75,314100.0,47.2886,47.3853,47.2095,47.2534,314100.0
2014-06-02 09:40:00,53.74,54.07,53.74,53.99,160000.0,47.2447,47.5348,47.2447,47.4644,160000.0
2014-06-02 09:50:00,53.99,54.0,53.89,53.98,113800.0,47.4644,47.4732,47.3765,47.4556,113800.0
2014-06-02 10:00:00,53.97,53.97,53.8,53.83,107400.0,47.4469,47.4469,47.2974,47.3238,107400.0
2014-06-02 10:10:00,53.83,53.9,53.75,53.84,134400.0,47.3238,47.3853,47.2534,47.3326,134400.0
2014-06-02 10:20:00,53.84,53.85,53.73,53.77,78400.0,47.3326,47.3414,47.2359,47.271,78400.0
2014-06-02 10:30:00,53.78,53.85,53.71,53.78,171600.0,47.2798,47.3414,47.2183,47.2798,171600.0
2014-06-02 10:40:00,53.78,53.81,53.74,53.79,56300.0,47.2798,47.3062,47.2447,47.2886,56300.0
2014-06-02 10:50:00,53.78,53.81,53.77,53.8,82800.0,47.2798,47.3062,47.271,47.2974,82800.0
2014-06-02 11:00:00,53.8,53.89,53.79,53.88,125800.0,47.2974,47.3765,47.2886,47.3677,125800.0
2014-06-02 11:10:00,53.89,54.01,53.89,53.99,108200.0,47.3765,47.482,47.3765,47.4644,108200.0
2014-06-02 11:20:00,54.0,54.13,53.98,54.12,90400.0,47.4732,47.5875,47.4556,47.5787,90400.0
2014-06-02 11:30:00,54.12,54.18,54.09,54.12,88300.0,47.5787,47.6315,47.5523,47.5787,88300.0
2014-06-02 11:40:00,54.12,54.17,54.05,54.07,81600.0,47.5787,47.6227,47.5172,47.5348,81600.0
2014-06-02 11:50:00,54.06,54.1,54.02,54.04,57000.0,47.526,47.5611,47.4908,47.5084,57000.0
2014-06-02 12:00:00,54.05,54.14,54.03,54.14,38700.0,47.5172,47.5963,47.4996,47.5963,38700.0
2014-06-02 12:10:00,54.14,54.17,54.12,54.16,28600.0,47.5963,47.6227,47.5787,47.6139,28600.0
2014-06-02 12:20:00,54.16,54.25,54.15,54.23,37400.0,47.6139,47.693,47.6051,47.6754,37400.0
2014-06-02 12:30:00,54.23,54.27,54.22,54.22,36000.0,47.6754,47.7106,47.6666,47.6666,36000.0
2014-06-02 12:40:00,54.22,54.28,54.22,54.22,27000.0,47.6666,47.7194,47.6666,47.6666,27000.0
2014-06-02 12:50:00,54.22,54.23,54.12,54.12,43100.0,47.6666,47.6754,47.5787,47.5787,43100.0
2014-06-02 13:00:00,54.11,54.2,54.09,54.11,84800.0,47.5699,47.6491,47.5523,47.5699,84800.0
2014-06-02 13:10:00,54.11,54.16,54.09,54.15,41600.0,47.5699,47.6139,47.5523,47.6051,41600.0
2014-06-02 13:20:00,54.14,54.24,54.13,54.24,29000.0,47.5963,47.6842,47.5875,47.6842,29000.0
2014-06-02 13:30:00,54.24,54.37,54.22,54.26,92800.0,47.6842,47.7985,47.6666,47.7018,92800.0
2014-06-02 13:40:00,54.27,54.27,54.16,54.16,120900.0,47.7106,47.7106,47.6139,47.6139,120900.0
2014-06-02 13:50:00,54.17,54.2,54.15,54.15,47900.0,47.6227,47.6491,47.6051,47.6051,47900.0
2014-06-02 14:00:00,54.16,54.19,54.16,54.18,39600.0,47.6139,47.6403,47.6139,47.6315,39600.0
2014-06-02 14:10:00,54.18,54.2,54.1,54.1,96400.0,47.6315,47.6491,47.5611,47.5611,96400.0
2014-06-02 14:20:00,54.1,54.1,54.07,54.1,40400.0,47.5611,47.5611,47.5348,47.5611,40400.0
2014-06-02 14:30:00,54.09,54.14,54.08,54.1,100600.0,47.5523,47.5963,47.5436,47.5611,100600.0
2014-06-02 14:40:00,54.1,54.14,54.08,54.09,73600.0,47.5611,47.5963,47.5436,47.5523,73600.0
2014-06-02 14:50:00,54.09,54.12,54.09,54.09,63500.0,47.5523,47.5787,47.5523,47.5523,63500.0
2014-06-02 15:00:00,54.09,54.11,54.06,54.09,125300.0,47.5523,47.5699,47.526,47.5523,125300.0
2014-06-02 15:10:00,54.1,54.23,54.08,54.18,118000.0,47.5611,47.6754,47.5436,47.6315,118000.0
2014-06-02 15:20:00,54.18,54.29,54.16,54.23,385100.0,47.6315,47.7282,47.6139,47.6754,385100.0
2014-06-02 15:30:00,54.23,54.32,54.21,54.29,276800.0,47.6754,47.7545,47.6578,47.7282,276800.0
2014-06-02 15:40:00,54.29,54.41,54.29,54.41,216500.0,47.7282,47.8337,47.7282,47.8337,216500.0
2014-06-02 15:50:00,54.41,54.44,54.25,54.31,714000.0,47.8337,47.86,47.693,47.7458,714000.0
2014-06-03 09:30:00,55.65,56.97,55.34,55.68,1089700.0,48.9238,50.0843,48.6513,48.9502,1089700.0
2014-06-03 09:40:00,55.67,55.75,55.32,55.63,544600.0,48.9414,49.0117,48.6337,48.9062,544600.0
2014-06-03 09:50:00,55.64,56.15,55.5,55.98,441700.0,48.915,49.3634,48.7919,49.2139,441700.0
2014-06-03 10:00:00,56.01,56.3,55.88,56.24,397400.0,49.2403,49.4952,49.126,49.4425,397400.0
2014-06-03 10:10:00,56.23,56.23,55.63,55.88,274000.0,49.4337,49.4337,48.9062,49.126,274000.0
2014-06-03 10:20:00,55.88,56.18,55.81,56.18,221500.0,49.126,49.3897,49.0645,49.3897,221500.0
2014-06-03 10:30:00,56.19,56.43,56.13,56.21,428500.0,49.3985,49.6095,49.3458,49.4161,428500.0
2014-06-03 10:40:00,56.19,56.22,55.7,55.89,265200.0,49.3985,49.4249,48.9678,49.1348,265200.0
2014-06-03 10:50:00,55.89,56.17,55.87,56.12,280200.0,49.1348,49.3809,49.1172,49.337,280200.0
2014-06-03 11:00:00,56.14,56.21,56.05,56.09,186600.0,49.3546,49.4161,49.2754,49.3106,186600.0
2014-06-03 11:10:00,56.1,56.66,56.1,56.48,385100.0,49.3194,49.8117,49.3194,49.6535,385100.0
2014-06-03 11:20:00,56.48,56.56,56.41,56.46,206200.0,49.6535,49.7238,49.5919,49.6359,206200.0
2014-06-03 11:30:00,56.45,56.76,56.41,56.7,293700.0,49.6271,49.8996,49.5919,49.8469,293700.0
2014-06-03 11:40:00,56.7,56.75,56.61,56.75,203000.0,49.8469,49.8908,49.7678,49.8908,203000.0
2014-06-03 11:50:00,56.74,56.79,56.35,56.48,208200.0,49.8821,49.926,49.5392,49.6535,208200.0
2014-06-03 12:00:00,56.49,56.63,56.39,56.63,134700.0,49.6623,49.7853,49.5744,49.7853,134700.0
2014-06-03 12:10:00,56.62,56.97,56.5,56.97,207800.0,49.7766,50.0843,49.6711,50.0843,207800.0
2014-06-03 12:20:00,56.97,57.0,56.71,56.8,307300.0,50.0843,50.1106,49.8557,49.9348,307300.0
2014-06-03 12:30:00,56.8,56.92,56.76,56.76,99500.0,49.9348,50.0403,49.8996,49.8996,99500.0
2014-06-03 12:40:00,56.76,56.83,56.72,56.76,86700.0,49.8996,49.9612,49.8645,49.8996,86700.0
2014-06-03 12:50:00,56.76,56.79,56.41,56.74,182300.0,49.8996,49.926,49.5919,49.8821,182300.0
2014-06-03 13:00:00,56.74,56.82,56.65,56.75,113300.0,49.8821,49.9524,49.8029,49.8908,113300.0
2014-06-03 13:10:00,56.75,56.78,56.72,56.78,87000.0,49.8908,49.9172,49.8645,49.9172,87000.0
2014-06-03 13:20:00,56.78,56.89,56.73,56.88,67900.0,49.9172,50.0139,49.8733,50.0051,67900.0
2014-06-03 13:30:00,56.89,56.97,56.63,56.67,148400.0,50.0139,50.0843,49.7853,49.8205,148400.0
2014-06-03 13:40:00,56.69,56.75,56.62,56.62,79700.0,49.8381,49.8908,49.7766,49.7766,79700.0
2014-06-03 13:50:00,56.62,56.64,56.54,56.56,49200.0,49.7766,49.7941,49.7062,49.7238,49200.0
2014-06-03 14:00:00,56.56,56.67,56.52,56.55,163300.0,49.7238,49.8205,49.6886,49.715,163300.0
2014-06-03 14:10:00,56.54,56.54,56.36,56.49,119400.0,49.7062,49.7062,49.548,49.6623,119400.0
2014-06-03 14:20:00,56.5,56.51,56.44,56.48,76500.0,49.6711,49.6799,49.6183,49.6535,76500.0
2014-06-03 14:30:00,56.48,56.49,56.42,56.42,101600.0,49.6535,49.6623,49.6007,49.6007,101600.0
2014-06-03 14:40:00,56.42,56.49,56.42,56.45,72300.0,49.6007,49.6623,49.6007,49.6271,72300.0
2014-06-03 14:50:00,56.46,56.64,56.44,56.57,114300.0,49.6359,49.7941,49.6183,49.7326,114300.0
2014-06-03 15:00:00,56.57,56.6,56.46,56.46,185300.0,49.7326,49.759,49.6359,49.6359,185300.0
2014-06-03 15:10:00,56.46,56.53,56.43,56.48,163500.0,49.6359,49.6974,49.6095,49.6535,163500.0
2014-06-03 15:20:00,56.48,56.48,56.31,56.48,204900.0,49.6535,49.6535,49.504,49.6535,204900.0
2014-06-03 15:30:00,56.48,56.48,56.38,56.38,175700.0,49.6535,49.6535,49.5656,49.5656,175700.0
2014-06-03 15:40:00,56.38,56.4,56.31,56.35,317600.0,49.5656,49.5831,49.504,49.5392,317600.0
2014-06-03 15:50:00,56.35,56.48,56.27,56.4,446500.0,49.5392,49.6535,49.4689,49.5831,446500.0
2014-06-04 09:30:00,56.43,56.54,56.21,56.38,103800.0,49.6095,49.7062,49.4161,49.5656,103800.0
2014-06-04 09:40:00,56.38,56.45,55.93,56.04,125800.0,49.5656,49.6271,49.17,49.2667,125800.0
2014-06-04 09:50:00,56.05,56.15,55.85,55.9,94200.0,49.2754,49.3634,49.0996,49.1436,94200.0
2014-06-04 10:00:00,55.88,56.0,55.8,55.94,155100.0,49.126,49.2315,49.0557,49.1787,155100.0
2014-06-04 10:10:00,55.95,56.07,55.94,56.06,96700.0,49.1875,49.293,49.1787,49.2842,96700.0
2014-06-04 10:20:00,56.05,56.19,55.98,56.19,117600.0,49.2754,49.3985,49.2139,49.3985,117600.0
2014-06-04 10:30:00,56.19,56.55,56.15,56.51,238000.0,49.3985,49.715,49.3634,49.6799,238000.0
2014-06-04 10:40:00,56.5,56.56,56.48,56.52,120400.0,49.6711,49.7238,49.6535,49.6886,120400.0
2014-06-04 10:50:00,56.52,56.63,56.49,56.51,113100.0,49.6886,49.7853,49.6623,49.6799,113100.0
2014-06-04 11:00:00,56.5,56.52,56.38,56.5,89800.0,49.6711,49.6886,49.5656,49.6711,89800.0
2014-06-04 11:10:00,56.5,56.51,56.34,56.4,124600.0,49.6711,49.6799,49.5304,49.5831,124600.0
2014-06-04 11:20:00,56.4,56.53,56.37,56.42,76900.0,49.5831,49.6974,49.5568,49.6007,76900.0
2014-06-04 11:30:00,56.41,56.42,56.29,56.31,76800.0,49.5919,49.6007,49.4864,49.504,76800.0
2014-06-04 11:40:00,56.31,56.39,56.3,56.35,79400.0,49.504,49.5744,49.4952,49.5392,79400.0
2014-06-04 11:50:00,56.35,56.38,56.3,56.35,48400.0,49.5392,49.5656,49.4952,49.5392,48400.0
2014-06-04 12:00:00,56.35,56.38,56.33,56.34,30000.0,49.5392,49.5656,49.5216,49.5304,30000.0
2014-06-04 12:10:00,56.33,56.43,56.31,56.37,49100.0,49.5216,49.6095,49.504,49.5568,49100.0
2014-06-04 12:20:00,56.38,56.38,56.27,56.34,65800.0,49.5656,49.5656,49.4689,49.5304,65800.0
2014-06-04 12:30:00,56.34,56.38,56.29,56.38,35100.0,49.5304,49.5656,49.4864,49.5656,35100.0
2014-06-04 12:40:00,56.38,56.44,56.37,56.41,93400.0,49.5656,49.6183,49.5568,49.5919,93400.0
2014-06-04 12:50:00,56.41,56.47,56.4,56.46,45000.0,49.5919,49.6447,49.5831,49.6359,45000.0
2014-06-04 13:00:00,56.46,56.53,56.46,56.49,114300.0,49.6359,49.6974,49.6359,49.6623,114300.0
2014-06-04 13:10:00,56.48,56.5,56.45,56.47,54300.0,49.6535,49.6711,49.6271,49.6447,54300.0
2014-06-04 13:20:00,56.48,56.48,56.32,56.35,71000.0,49.6535,49.6535,49.5128,49.5392,71000.0
2014-06-04 13:30:00,56.35,56.37,56.28,56.37,113200.0,49.5392,49.5568,49.4776,49.5568,113200.0
2014-06-04 13:40:00,56.37,56.41,56.35,56.41,83600.0,49.5568,49.5919,49.5392,49.5919,83600.0
2014-06-04 13:50:00,56.41,56.46,56.4,56.4,38700.0,49.5919,49.6359,49.5831,49.5831,38700.0
2014-06-04 14:00:00,56.39,56.41,56.34,56.41,81200.0,49.5744,49.5919,49.5304,49.5919,81200.0
2014-06-04 14:10:00,56.41,56.41,56.37,56.4,86200.0,49.5919,49.5919,49.5568,49.5831,86200.0
2014-06-04 14:20:00,56.4,56.45,56.36,56.41,186200.0,49.5831,49.6271,49.548,49.5919,186200.0
2014-06-04 14:30:00,56.41,56.45,56.36,56.42,106600.0,49.5919,49.6271,49.548,49.6007,106600.0
2014-06-04 14:40:00,56.42,56.47,56.38,56.45,67200.0,49.6007,49.6447,49.5656,49.6271,67200.0
2014-06-04 14:50:00,56.44,56.5,56.41,56.5,115300.0,49.6183,49.6711,49.5919,49.6711,115300.0
2014-06-04 15:00:00,56.49,56.57,56.49,56.54,252200.0,49.6623,49.7326,49.6623,49.7062,252200.0
2014-06-04 15:10:00,56.53,56.56,56.5,56.51,138800.0,49.6974,49.7238,49.6711,49.6799,138800.0
2014-06-04 15:20:00,56.5,56.51,56.47,56.49,87700.0,49.6711,49.6799,49.6447,49.6623,87700.0
2014-06-04 15:30:00,56.48,56.51,56.48,56.5,215500.0,49.6535,49.6799,49.6535,49.6711,215500.0
2014-06-04 15:40:00,56.51,56.61,56.48,56.48,277900.0,49.6799,49.7678,49.6535,49.6535,277900.0
2014-06-04 15:50:00,56.48,56.63,56.48,56.61,683400.0,49.6535,49.7853,49.6535,49.7678,683400.0
2014-06-05 09:30:00,56.51,56.62,56.25,56.36,66200.0,49.6799,49.7766,49.4513,49.548,66200.0
2014-06-05 09:40:00,56.35,56.48,56.17,56.25,161600.0,49.5392,49.6535,49.3809,49.4513,161600.0
2014-06-05 09:50:00,56.25,56.31,56.16,56.25,124100.0,49.4513,49.504,49.3722,49.4513,124100.0
2014-06-05 10:00:00,56.25,56.37,56.18,56.34,87500.0,49.4513,49.5568,49.3897,49.5304,87500.0
2014-06-05 10:10:00,56.34,56.48,56.3,56.43,79200.0,49.5304,49.6535,49.4952,49.6095,79200.0
2014-06-05 10:20:00,56.43,56.72,56.42,56.68,64700.0,49.6095,49.8645,49.6007,49.8293,64700.0
2014-06-05 10:30:00,56.63,56.79,56.63,56.69,126500.0,49.7853,49.926,49.7853,49.8381,126500.0
2014-06-05 10:40:00,56.68,56.96,56.68,56.93,110000.0,49.8293,50.0755,49.8293,50.0491,110000.0
2014-06-05 10:50:00,56.91,57.12,56.88,57.07,106900.0,50.0315,50.2161,50.0051,50.1722,106900.0
2014-06-05 11:00:00,57.06,57.09,56.92,56.98,66400.0,50.1634,50.1897,50.0403,50.093,66400.0
2014-06-05 11:10:00,56.98,57.11,56.97,57.11,84100.0,50.093,50.2073,50.0843,50.2073,84100.0
2014-06-05 11:20:00,57.11,57.27,57.09,57.11,110700.0,50.2073,50.348,50.1897,50.2073,110700.0
2014-06-05 11:30:00,57.13,57.24,57.1,57.16,78000.0,50.2249,50.3216,50.1985,50.2513,78000.0
2014-06-05 11:40:00,57.17,57.21,57.09,57.19,84200.0,50.2601,50.2952,50.1897,50.2777,84200.0
2014-06-05 11:50:00,57.2,57.34,57.19,57.34,79300.0,50.2865,50.4095,50.2777,50.4095,79300.0
2014-06-05 12:00:00,57.33,57.44,57.3,57.38,86500.0,50.4007,50.4974,50.3744,50.4447,86500.0
2014-06-05 12:10:00,57.39,57.48,57.38,57.46,107600.0,50.4535,50.5326,50.4447,50.515,107600.0
2014-06-05 12:20:00,57.45,57.64,57.42,57.61,143200.0,50.5062,50.6733,50.4799,50.6469,143200.0
2014-06-05 12:30:00,57.6,57.65,57.5,57.59,88200.0,50.6381,50.6821,50.5502,50.6293,88200.0
2014-06-05 12:40:00,57.59,57.65,57.58,57.65,98400.0,50.6293,50.6821,50.6205,50.6821,98400.0
2014-06-05 12:50:00,57.65,57.75,57.62,57.68,126500.0,50.6821,50.77,50.6557,50.7084,126500.0
2014-06-05 13:00:00,57.67,57.71,57.62,57.66,72700.0,50.6996,50.7348,50.6557,50.6909,72700.0
2014-06-05 13:10:00,57.65,57.76,57.64,57.72,103700.0,50.6821,50.7788,50.6733,50.7436,103700.0
2014-06-05 13:20:00,57.71,57.72,57.59,57.63,92800.0,50.7348,50.7436,50.6293,50.6645,92800.0
2014-06-05 13:30:00,57.63,57.65,57.59,57.61,50400.0,50.6645,50.6821,50.6293,50.6469,50400.0
2014-06-05 13:40:00,57.6,57.61,57.54,57.6,90300.0,50.6381,50.6469,50.5854,50.6381,90300.0
2014-06-05 13:50:00,57.6,57.61,57.53,57.57,82200.0,50.6381,50.6469,50.5766,50.6117,82200.0
2014-06-05 14:00:00,57.57,57.62,57.56,57.6,78200.0,50.6117,50.6557,50.6029,50.6381,78200.0
2014-06-05 14:10:00,57.61,57.72,57.6,57.62,83800.0,50.6469,50.7436,50.6381,50.6557,83800.0
2014-06-05 14:20:00,57.63,57.73,57.63,57.73,78600.0,50.6645,50.7524,50.6645,50.7524,78600.0
2014-06-05 14:30:00,57.74,57.77,57.71,57.76,101500.0,50.7612,50.7876,50.7348,50.7788,101500.0
2014-06-05 14:40:00,57.76,57.76,57.63,57.65,97400.0,50.7788,50.7788,50.6645,50.6821,97400.0
2014-06-05 14:50:00,57.65,57.68,57.62,57.65,76800.0,50.6821,50.7084,50.6557,50.6821,76800.0
2014-06-05 15:00:00,57.65,57.7,57.65,57.65,66100.0,50.6821,50.726,50.6821,50.6821,66100.0
2014-06-05 15:10:00,57.65,57.66,57.57,57.57,40700.0,50.6821,50.6909,50.6117,50.6117,40700.0
2014-06-05 15:20:00,57.58,57.58,57.51,57.52,73400.0,50.6205,50.6205,50.559,50.5678,73400.0
2014-06-05 15:30:00,57.52,57.53,57.5,57.52,115900.0,50.5678,50.5766,50.5502,50.5678,115900.0
2014-06-05 15:40:00,57.51,57.62,57.5,57.62,260500.0,50.559,50.6557,50.5502,50.6557,260500.0
2014-06-05 15:50:00,57.62,57.71,57.61,57.69,514900.0,50.6557,50.7348,50.6469,50.7172,514900.0
2014-06-06 09:30:00,57.75,57.98,57.66,57.93,77300.0,50.77,50.9722,50.6909,50.9282,77300.0
2014-06-06 09:40:00,57.94,58.05,57.9,57.98,56100.0,50.937,51.0337,50.9018,50.9722,56100.0
2014-06-06 09:50:00,57.99,58.07,57.9,58.04,85900.0,50.981,51.0513,50.9018,51.0249,85900.0
2014-06-06 10:00:00,58.05,58.31,58.01,58.24,183800.0,51.0337,51.2623,50.9986,51.2008,183800.0
2014-06-06 10:10:00,58.23,58.31,58.12,58.14,150300.0,51.192,51.2623,51.0953,51.1128,150300.0
2014-06-06 10:20:00,58.15,58.3,58.14,58.22,123000.0,51.1216,51.2535,51.1128,51.1832,123000.0
2014-06-06 10:30:00,58.26,58.32,58.17,58.25,159100.0,51.2183,51.2711,51.1392,51.2095,159100.0
2014-06-06 10:40:00,58.23,58.31,58.17,58.2,151100.0,51.192,51.2623,51.1392,51.1656,151100.0
2014-06-06 10:50:00,58.21,58.28,58.21,58.25,61800.0,51.1744,51.2359,51.1744,51.2095,61800.0
2014-06-06 11:00:00,58.25,58.3,58.25,58.28,131700.0,51.2095,51.2535,51.2095,51.2359,131700.0
2014-06-06 11:10:00,58.28,58.35,58.27,58.32,131600.0,51.2359,51.2975,51.2271,51.2711,131600.0
2014-06-06 11:20:00,58.31,58.34,58.25,58.25,145600.0,51.2623,51.2887,51.2095,51.2095,145600.0
2014-06-06 11:30:00,58.25,58.35,58.24,58.32,63800.0,51.2095,51.2975,51.2008,51.2711,63800.0
2014-06-06 11:40:00,58.32,58.33,58.3,58.32,63100.0,51.2711,51.2799,51.2535,51.2711,63100.0
2014-06-06 11:50:00,58.32,58.33,58.2,58.2,61200.0,51.2711,51.2799,51.1656,51.1656,61200.0
2014-06-06 12:00:00,58.19,58.21,58.16,58.17,48800.0,51.1568,51.1744,51.1304,51.1392,48800.0
2014-06-06 12:10:00,58.16,58.16,58.09,58.12,41500.0,51.1304,51.1304,51.0689,51.0953,41500.0
2014-06-06 12:20:00,58.11,58.12,57.98,57.99,86600.0,51.0865,51.0953,50.9722,50.981,86600.0
2014-06-06 12:30:00,58.0,58.01,57.98,58.0,79100.0,50.9898,50.9986,50.9722,50.9898,79100.0
2014-06-06 12:40:00,58.0,58.11,57.99,58.1,57300.0,50.9898,51.0865,50.981,51.0777,57300.0
2014-06-06 12:50:00,58.11,58.25,58.08,58.21,45600.0,51.0865,51.2095,51.0601,51.1744,45600.0
2014-06-06 13:00:00,58.21,58.23,58.13,58.14,53800.0,51.1744,51.192,51.104,51.1128,53800.0
2014-06-06 13:10:00,58.15,58.15,58.08,58.13,36400.0,51.1216,51.1216,51.0601,51.104,36400.0
2014-06-06 13:20:00,58.13,58.14,58.04,58.05,55900.0,51.104,51.1128,51.0249,51.0337,55900.0
2014-06-06 13:30:00,58.04,58.08,57.99,58.02,55800.0,51.0249,51.0601,50.981,51.0073,55800.0
2014-06-06 13:40:00,58.02,58.05,58.0,58.05,47400.0,51.0073,51.0337,50.9898,51.0337,47400.0
2014-06-06 13:50:00,58.05,58.11,58.01,58.11,75300.0,51.0337,51.0865,50.9986,51.0865,75300.0
2014-06-06 14:00:00,58.11,58.14,58.08,58.1,83400.0,51.0865,51.1128,51.0601,51.0777,83400.0
2014-06-06 14:10:00,58.1,58.11,58.05,58.06,63400.0,51.0777,51.0865,51.0337,51.0425,63400.0
2014-06-06 14:20:00,58.06,58.09,58.04,58.08,48100.0,51.0425,51.0689,51.0249,51.0601,48100.0
2014-06-06 14:30:00,58.07,58.08,58.05,58.07,46700.0,51.0513,51.0601,51.0337,51.0513,46700.0
2014-06-06 14:40:00,58.06,58.07,58.04,58.05,60000.0,51.0425,51.0513,51.0249,51.0337,60000.0
2014-06-06 14:50:00,58.05,58.07,58.05,58.06,34200.0,51.0337,51.0513,51.0337,51.0425,34200.0
2014-06-06 15:00:00,58.06,58.08,57.98,58.03,71700.0,51.0425,51.0601,50.9722,51.0161,71700.0
2014-06-06 15:10:00,58.02,58.1,58.02,58.07,131300.0,51.0073,51.0777,51.0073,51.0513,131300.0
2014-06-06 15:20:00,58.07,58.08,58.0,58.0,67400.0,51.0513,51.0601,50.9898,50.9898,67400.0
2014-06-06 15:30:00,58.0,58.02,57.95,57.95,92100.0,50.9898,51.0073,50.9458,50.9458,92100.0
2014-06-06 15:40:00,57.95,57.96,57.9,57.95,165000.0,50.9458,50.9546,50.9018,50.9458,165000.0
2014-06-06 15:50:00,57.96,57.99,57.9,57.99,293100.0,50.9546,50.981,50.9018,50.981,293100.0
2014-06-09 09:30:00,63.43,65.75,63.03,65.59,3396300.0,55.7635,57.803,55.4118,57.6624,3396300.0
2014-06-09 09:40:00,65.6,65.99,64.53,64.54,2805500.0,57.6712,58.014,56.7305,56.7393,2805500.0
2014-06-09 09:50:00,64.53,64.76,64.16,64.69,1079800.0,56.7305,56.9327,56.4052,56.8712,1079800.0
2014-06-09 10:00:00,64.7,64.72,64.03,64.14,1089600.0,56.88,56.8975,56.2909,56.3876,1089600.0
2014-06-09 10:10:00,64.15,64.48,64.01,64.4,1249300.0,56.3964,56.6865,56.2734,56.6162,1249300.0
2014-06-09 10:20:00,64.41,64.5,64.21,64.27,490300.0,56.625,56.7041,56.4492,56.5019,490300.0
2014-06-09 10:30:00,64.27,64.4,64.17,64.24,666500.0,56.5019,56.6162,56.414,56.4756,666500.0
2014-06-09 10:40:00,64.25,64.25,63.84,64.0,560000.0,56.4843,56.4843,56.1239,56.2646,560000.0
2014-06-09 10:50:00,63.99,64.45,63.99,64.29,477800.0,56.2558,56.6602,56.2558,56.5195,477800.0
2014-06-09 11:00:00,64.3,64.67,64.29,64.5,514700.0,56.5283,56.8536,56.5195,56.7041,514700.0
2014-06-09 11:10:00,64.5,64.62,64.4,64.51,387300.0,56.7041,56.8096,56.6162,56.7129,387300.0
2014-06-09 11:20:00,64.5,64.52,64.15,64.26,247600.0,56.7041,56.7217,56.3964,56.4931,247600.0
2014-06-09 11:30:00,64.26,64.32,64.14,64.16,151000.0,56.4931,56.5459,56.3876,56.4052,151000.0
2014-06-09 11:40:00,64.16,64.17,63.84,63.88,370100.0,56.4052,56.414,56.1239,56.1591,370100.0
2014-06-09 11:50:00,63.88,64.0,63.6,63.65,301200.0,56.1591,56.2646,55.9129,55.9569,301200.0
2014-06-09 12:00:00,63.66,63.88,63.65,63.88,263700.0,55.9657,56.1591,55.9569,56.1591,263700.0
2014-06-09 12:10:00,63.88,64.17,63.88,64.0,330300.0,56.1591,56.414,56.1591,56.2646,330300.0
2014-06-09 12:20:00,64.0,64.02,63.76,63.77,326100.0,56.2646,56.2821,56.0536,56.0624,326100.0
2014-06-09 12:30:00,63.76,63.79,63.52,63.72,305300.0,56.0536,56.0799,55.8426,56.0184,305300.0
2014-06-09 12:40:00,63.7,63.7,63.52,63.6,190300.0,56.0008,56.0008,55.8426,55.9129,190300.0
2014-06-09 12:50:00,63.6,63.6,63.41,63.54,201600.0,55.9129,55.9129,55.7459,55.8602,201600.0
2014-06-09 13:00:00,63.54,63.72,63.49,63.5,196500.0,55.8602,56.0184,55.8162,55.825,196500.0
2014-06-09 13:10:00,63.51,63.54,63.39,63.42,326800.0,55.8338,55.8602,55.7283,55.7547,326800.0
2014-06-09 13:20:00,63.43,63.48,63.29,63.37,170300.0,55.7635,55.8074,55.6404,55.7107,170300.0
2014-06-09 13:30:00,63.37,63.49,63.28,63.29,218400.0,55.7107,55.8162,55.6316,55.6404,218400.0
2014-06-09 13:40:00,63.31,63.44,63.16,63.19,291000.0,55.658,55.7722,55.5261,55.5525,291000.0
2014-06-09 13:50:00,63.18,63.38,63.09,63.27,343700.0,55.5437,55.7195,55.4646,55.6228,343700.0
2014-06-09 14:00:00,63.28,63.32,63.18,63.23,134000.0,55.6316,55.6668,55.5437,55.5876,134000.0
2014-06-09 14:10:00,63.23,63.25,62.99,63.02,410200.0,55.5876,55.6052,55.3766,55.403,410200.0
2014-06-09 14:20:00,63.02,63.04,62.77,62.82,424300.0,55.403,55.4206,55.1832,55.2272,424300.0
2014-06-09 14:30:00,62.83,62.84,62.26,62.59,701300.0,55.236,55.2448,54.7349,55.025,701300.0
2014-06-09 14:40:00,62.59,62.6,61.98,62.07,734700.0,55.025,55.0338,54.4887,54.5678,734700.0
2014-06-09 14:50:00,62.07,62.41,62.06,62.23,377100.0,54.5678,54.8667,54.559,54.7085,377100.0
2014-06-09 15:00:00,62.24,62.55,62.23,62.42,316400.0,54.7173,54.9898,54.7085,54.8755,316400.0
2014-06-09 15:10:00,62.43,62.46,62.29,62.3,405100.0,54.8843,54.9107,54.7612,54.77,405100.0
2014-06-09 15:20:00,62.31,62.41,62.29,62.33,460100.0,54.7788,54.8667,54.7612,54.7964,460100.0
2014-06-09 15:30:00,62.32,62.33,62.09,62.21,439000.0,54.7876,54.7964,54.5854,54.6909,439000.0
2014-06-09 15:40:00,62.21,62.25,62.09,62.09,469300.0,54.6909,54.7261,54.5854,54.5854,469300.0
2014-06-09 15:50:00,62.1,62.25,62.05,62.24,863600.0,54.5942,54.7261,54.5503,54.7173,863600.0
2014-06-10 09:30:00,62.06,62.12,61.5,61.52,302500.0,54.559,54.6118,54.0667,54.0843,302500.0
2014-06-10 09:40:00,61.52,62.06,61.5,61.9,245300.0,54.0843,54.559,54.0667,54.4184,245300.0
2014-06-10 09:50:00,61.9,62.11,61.78,62.1,290900.0,54.4184,54.603,54.3129,54.5942,290900.0
2014-06-10 10:00:00,62.08,62.08,61.8,61.8,131800.0,54.5766,54.5766,54.3305,54.3305,131800.0
2014-06-10 10:10:00,61.8,61.8,61.65,61.75,167900.0,54.3305,54.3305,54.1986,54.2865,167900.0
2014-06-10 10:20:00,61.75,61.81,61.69,61.69,96200.0,54.2865,54.3393,54.2338,54.2338,96200.0
2014-06-10 10:30:00,61.7,61.72,61.48,61.59,165500.0,54.2426,54.2601,54.0491,54.1459,165500.0
2014-06-10 10:40:00,61.58,61.7,61.49,61.6,147800.0,54.1371,54.2426,54.0579,54.1546,147800.0
2014-06-10 10:50:00,61.59,61.61,61.5,61.52,96400.0,54.1459,54.1634,54.0667,54.0843,96400.0
2014-06-10 11:00:00,61.52,61.56,61.43,61.47,119200.0,54.0843,54.1195,54.0052,54.0404,119200.0
2014-06-10 11:10:00,61.47,61.5,61.4,61.4,79900.0,54.0404,54.0667,53.9788,53.9788,79900.0
2014-06-10 11:20:00,61.4,61.4,61.23,61.23,119500.0,53.9788,53.9788,53.8294,53.8294,119500.0
2014-06-10 11:30:00,61.23,61.3,61.11,61.14,163500.0,53.8294,53.8909,53.7239,53.7502,163500.0
2014-06-10 11:40:00,61.13,61.29,61.13,61.23,109800.0,53.7414,53.8821,53.7414,53.8294,109800.0
2014-06-10 11:50:00,61.22,61.23,61.07,61.15,86300.0,53.8206,53.8294,53.6887,53.759,86300.0
2014-06-10 12:00:00,61.14,61.37,61.11,61.27,579000.0,53.7502,53.9524,53.7239,53.8645,579000.0
2014-06-10 12:10:00,61.27,61.31,61.19,61.2,155300.0,53.8645,53.8997,53.7942,53.803,155300.0
2014-06-10 12:20:00,61.21,61.24,61.15,61.17,69600.0,53.8118,53.8382,53.759,53.7766,69600.0
2014-06-10 12:30:00,61.16,61.18,61.02,61.06,68000.0,53.7678,53.7854,53.6447,53.6799,68000.0
2014-06-10 12:40:00,61.05,61.07,60.97,60.98,69300.0,53.6711,53.6887,53.6008,53.6096,69300.0
2014-06-10 12:50:00,60.98,61.05,60.94,60.96,100200.0,53.6096,53.6711,53.5744,53.592,100200.0
2014-06-10 13:00:00,60.96,61.01,60.95,60.99,81500.0,53.592,53.636,53.5832,53.6184,81500.0
2014-06-10 13:10:00,60.99,61.19,60.98,61.19,85400.0,53.6184,53.7942,53.6096,53.7942,85400.0
2014-06-10 13:20:00,61.19,61.19,61.08,61.12,74400.0,53.7942,53.7942,53.6975,53.7327,74400.0
2014-06-10 13:30:00,61.13,61.31,61.13,61.23,188200.0,53.7414,53.8997,53.7414,53.8294,188200.0
2014-06-10 13:40:00,61.24,61.3,61.16,61.2,204100.0,53.8382,53.8909,53.7678,53.803,204100.0
2014-06-10 13:50:00,61.19,61.26,61.15,61.17,58500.0,53.7942,53.8557,53.759,53.7766,58500.0
2014-06-10 14:00:00,61.17,61.21,61.13,61.15,108400.0,53.7766,53.8118,53.7414,53.759,108400.0
2014-06-10 14:10:00,61.16,61.23,61.13,61.22,94000.0,53.7678,53.8294,53.7414,53.8206,94000.0
2014-06-10 14:20:00,61.22,61.3,61.2,61.21,117600.0,53.8206,53.8909,53.803,53.8118,117600.0
2014-06-10 14:30:00,61.21,61.28,61.12,61.26,194800.0,53.8118,53.8733,53.7327,53.8557,194800.0
2014-06-10 14:40:00,61.27,61.29,61.15,61.2,57600.0,53.8645,53.8821,53.759,53.803,57600.0
2014-06-10 14:50:00,61.21,61.25,61.09,61.17,427000.0,53.8118,53.8469,53.7063,53.7766,427000.0
2014-06-10 15:00:00,61.17,61.34,61.12,61.12,144900.0,53.7766,53.9261,53.7327,53.7327,144900.0
2014-06-10 15:10:00,61.12,61.19,61.12,61.17,93700.0,53.7327,53.7942,53.7327,53.7766,93700.0
2014-06-10 15:20:00,61.17,61.19,61.09,61.12,148600.0,53.7766,53.7942,53.7063,53.7327,148600.0
2014-06-10 15:30:00,61.11,61.16,61.11,61.12,91000.0,53.7239,53.7678,53.7239,53.7327,91000.0
2014-06-10 15:40:00,61.12,61.17,61.02,61.07,205600.0,53.7327,53.7766,53.6447,53.6887,205600.0
2014-06-10 15:50:00,61.07,61.18,61.07,61.14,346100.0,53.6887,53.7854,53.6887,53.7502,346100.0
2014-06-11 09:30:00,61.01,61.39,60.93,61.28,92500.0,53.636,53.97,53.5656,53.8733,92500.0
2014-06-11 09:40:00,61.28,61.39,61.25,61.26,79100.0,53.8733,53.97,53.8469,53.8557,79100.0
2014-06-11 09:50:00,61.25,61.32,61.06,61.2,63800.0,53.8469,53.9085,53.6799,53.803,63800.0
2014-06-11 10:00:00,61.2,61.21,61.08,61.12,34000.0,53.803,53.8118,53.6975,53.7327,34000.0
2014-06-11 10:10:00,61.13,61.13,60.95,60.99,49400.0,53.7414,53.7414,53.5832,53.6184,49400.0
2014-06-11 10:20:00,61.0,61.01,60.81,60.85,87500.0,53.6272,53.636,53.4601,53.4953,87500.0
2014-06-11 10:30:00,60.83,60.84,60.65,60.77,93600.0,53.4777,53.4865,53.3195,53.425,93600.0
2014-06-11 10:40:00,60.77,60.87,60.63,60.63,64000.0,53.425,53.5129,53.3019,53.3019,64000.0
2014-06-11 10:50:00,60.63,60.63,60.46,60.51,167300.0,53.3019,53.3019,53.1524,53.1964,167300.0
2014-06-11 11:00:00,60.51,60.66,60.51,60.62,72700.0,53.1964,53.3283,53.1964,53.2931,72700.0
2014-06-11 11:10:00,60.62,60.69,60.56,60.6,48700.0,53.2931,53.3546,53.2403,53.2755,48700.0
2014-06-11 11:20:00,60.6,60.68,60.54,60.68,51800.0,53.2755,53.3458,53.2228,53.3458,51800.0
2014-06-11 11:30:00,60.67,60.73,60.67,60.68,30700.0,53.337,53.3898,53.337,53.3458,30700.0
2014-06-11 11:40:00,60.68,60.71,60.65,60.65,86700.0,53.3458,53.3722,53.3195,53.3195,86700.0
2014-06-11 11:50:00,60.66,60.67,60.59,60.64,52900.0,53.3283,53.337,53.2667,53.3107,52900.0
2014-06-11 12:00:00,60.65,60.66,60.58,60.64,19600.0,53.3195,53.3283,53.2579,53.3107,19600.0
2014-06-11 12:10:00,60.64,60.69,60.6,60.61,68300.0,53.3107,53.3546,53.2755,53.2843,68300.0
2014-06-11 12:20:00,60.62,60.62,60.54,60.55,24400.0,53.2931,53.2931,53.2228,53.2316,24400.0
2014-06-11 12:30:00,60.54,60.56,60.49,60.52,38100.0,53.2228,53.2403,53.1788,53.2052,38100.0
2014-06-11 12:40:00,60.52,60.55,60.5,60.54,22200.0,53.2052,53.2316,53.1876,53.2228,22200.0
2014-06-11 12:50:00,60.54,60.54,60.48,60.51,82700.0,53.2228,53.2228,53.17,53.1964,82700.0
2014-06-11 13:00:00,60.52,60.53,60.45,60.51,44000.0,53.2052,53.214,53.1436,53.1964,44000.0
2014-06-11 13:10:00,60.5,60.62,60.5,60.62,39600.0,53.1876,53.2931,53.1876,53.2931,39600.0
2014-06-11 13:20:00,60.63,60.64,60.55,60.59,38300.0,53.3019,53.3107,53.2316,53.2667,38300.0
2014-06-11 13:30:00,60.6,60.62,60.58,60.6,50300.0,53.2755,53.2931,53.2579,53.2755,50300.0
2014-06-11 13:40:00,60.61,60.71,60.59,60.65,241700.0,53.2843,53.3722,53.2667,53.3195,241700.0
2014-06-11 13:50:00,60.66,60.68,60.61,60.64,28900.0,53.3283,53.3458,53.2843,53.3107,28900.0
2014-06-11 14:00:00,60.64,60.69,60.62,60.64,28200.0,53.3107,53.3546,53.2931,53.3107,28200.0
2014-06-11 14:10:00,60.63,60.7,60.6,60.65,103400.0,53.3019,53.3634,53.2755,53.3195,103400.0
2014-06-11 14:20:00,60.65,60.68,60.58,60.67,48500.0,53.3195,53.3458,53.2579,53.337,48500.0
2014-06-11 14:30:00,60.67,60.69,60.66,60.66,20100.0,53.337,53.3546,53.3283,53.3283,20100.0
2014-06-11 14:40:00,60.67,60.67,60.6,60.62,47000.0,53.337,53.337,53.2755,53.2931,47000.0
2014-06-11 14:50:00,60.61,60.61,60.52,60.61,98600.0,53.2843,53.2843,53.2052,53.2843,98600.0
2014-06-11 15:00:00,60.61,60.63,60.59,60.61,43400.0,53.2843,53.3019,53.2667,53.2843,43400.0
2014-06-11 15:10:00,60.62,60.66,60.6,60.62,42400.0,53.2931,53.3283,53.2755,53.2931,42400.0
2014-06-11 15:20:00,60.61,60.64,60.54,60.57,75100.0,53.2843,53.3107,53.2228,53.2491,75100.0
2014-06-11 15:30:00,60.58,60.63,60.54,60.54,141400.0,53.2579,53.3019,53.2228,53.2228,141400.0
2014-06-11 15:40:00,60.54,60.65,60.54,60.57,112600.0,53.2228,53.3195,53.2228,53.2491,112600.0
2014-06-11 15:50:00,60.56,60.63,60.39,60.47,501000.0,53.2403,53.3019,53.0909,53.1612,501000.0
2014-06-12 09:30:00,60.52,60.52,60.17,60.23,73100.0,53.2052,53.2052,52.8975,52.9502,73100.0
2014-06-12 09:40:00,60.23,60.44,60.22,60.36,121100.0,52.9502,53.1348,52.9414,53.0645,121100.0
2014-06-12 09:50:00,60.35,60.36,60.08,60.1,51500.0,53.0557,53.0645,52.8184,52.8359,51500.0
2014-06-12 10:00:00,60.12,60.3,60.03,60.06,69400.0,52.8535,53.0118,52.7744,52.8008,69400.0
2014-06-12 10:10:00,60.05,60.12,60.01,60.01,281200.0,52.792,52.8535,52.7568,52.7568,281200.0
2014-06-12 10:20:00,60.02,60.07,60.0,60.01,46300.0,52.7656,52.8096,52.748,52.7568,46300.0
2014-06-12 10:30:00,60.0,60.02,59.74,59.83,62800.0,52.748,52.7656,52.5195,52.5986,62800.0
2014-06-12 10:40:00,59.82,59.83,59.66,59.8,102500.0,52.5898,52.5986,52.4491,52.5722,102500.0
2014-06-12 10:50:00,59.8,59.9,59.73,59.8,184400.0,52.5722,52.6601,52.5107,52.5722,184400.0
2014-06-12 11:00:00,59.81,59.81,59.72,59.73,36000.0,52.581,52.581,52.5019,52.5107,36000.0
2014-06-12 11:10:00,59.73,59.84,59.69,59.83,66400.0,52.5107,52.6074,52.4755,52.5986,66400.0
2014-06-12 11:20:00,59.82,59.87,59.73,59.87,62100.0,52.5898,52.6337,52.5107,52.6337,62100.0
2014-06-12 11:30:00,59.86,59.89,59.82,59.84,39100.0,52.6249,52.6513,52.5898,52.6074,39100.0
2014-06-12 11:40:00,59.85,59.97,59.84,59.89,48400.0,52.6162,52.7217,52.6074,52.6513,48400.0
2014-06-12 11:50:00,59.89,59.9,59.83,59.85,40300.0,52.6513,52.6601,52.5986,52.6162,40300.0
2014-06-12 12:00:00,59.85,59.89,59.84,59.85,39900.0,52.6162,52.6513,52.6074,52.6162,39900.0
2014-06-12 12:10:00,59.85,59.85,59.78,59.81,26700.0,52.6162,52.6162,52.5546,52.581,26700.0
2014-06-12 12:20:00,59.81,59.86,59.8,59.85,169600.0,52.581,52.6249,52.5722,52.6162,169600.0
2014-06-12 12:30:00,59.85,59.86,59.84,59.85,50800.0,52.6162,52.6249,52.6074,52.6162,50800.0
2014-06-12 12:40:00,59.85,59.94,59.84,59.94,89300.0,52.6162,52.6953,52.6074,52.6953,89300.0
2014-06-12 12:50:00,59.93,60.0,59.92,59.99,60800.0,52.6865,52.748,52.6777,52.7392,60800.0
2014-06-12 13:00:00,59.99,60.02,59.96,60.0,46000.0,52.7392,52.7656,52.7129,52.748,46000.0
2014-06-12 13:10:00,60.0,60.06,59.99,59.99,89000.0,52.748,52.8008,52.7392,52.7392,89000.0
2014-06-12 13:20:00,59.99,60.02,59.89,59.89,98500.0,52.7392,52.7656,52.6513,52.6513,98500.0
2014-06-12 13:30:00,59.89,59.92,59.88,59.9,93400.0,52.6513,52.6777,52.6425,52.6601,93400.0
2014-06-12 13:40:00,59.91,60.05,59.9,60.01,177800.0,52.6689,52.792,52.6601,52.7568,177800.0
2014-06-12 13:50:00,60.02,60.12,59.99,60.03,135300.0,52.7656,52.8535,52.7392,52.7744,135300.0
2014-06-12 14:00:00,60.03,60.19,59.97,60.04,261200.0,52.7744,52.9151,52.7217,52.7832,261200.0
2014-06-12 14:10:00,60.04,60.24,60.03,60.24,115500.0,52.7832,52.959,52.7744,52.959,115500.0
2014-06-12 14:20:00,60.23,60.28,60.2,60.24,87700.0,52.9502,52.9942,52.9239,52.959,87700.0
2014-06-12 14:30:00,60.24,60.28,60.18,60.21,115200.0,52.959,52.9942,52.9063,52.9326,115200.0
2014-06-12 14:40:00,60.21,60.39,60.21,60.38,142200.0,52.9326,53.0909,52.9326,53.0821,142200.0
2014-06-12 14:50:00,60.38,60.38,60.26,60.32,127800.0,53.0821,53.0821,52.9766,53.0294,127800.0
2014-06-12 15:00:00,60.32,60.33,60.16,60.16,99000.0,53.0294,53.0381,52.8887,52.8887,99000.0
2014-06-12 15:10:00,60.16,60.22,60.1,60.21,92000.0,52.8887,52.9414,52.8359,52.9326,92000.0
2014-06-12 15:20:00,60.21,60.27,60.2,60.21,99800.0,52.9326,52.9854,52.9239,52.9326,99800.0
2014-06-12 15:30:00,60.21,60.24,60.07,60.08,123100.0,52.9326,52.959,52.8096,52.8184,123100.0
2014-06-12 15:40:00,60.1,60.17,60.08,60.11,163300.0,52.8359,52.8975,52.8184,52.8447,163300.0
2014-06-12 15:50:00,60.11,60.19,60.11,60.18,219400.0,52.8447,52.9151,52.8447,52.9063,219400.0
2014-06-13 09:30:00,60.19,60.39,59.95,59.97,77000.0,52.9151,53.0909,52.7041,52.7217,77000.0
2014-06-13 09:40:00,59.97,60.26,59.94,60.2,105100.0,52.7217,52.9766,52.6953,52.9239,105100.0
2014-06-13 09:50:00,60.21,60.35,60.21,60.27,70200.0,52.9326,53.0557,52.9326,52.9854,70200.0
2014-06-13 10:00:00,60.28,60.31,60.19,60.23,83500.0,52.9942,53.0206,52.9151,52.9502,83500.0
2014-06-13 10:10:00,60.24,60.57,60.2,60.51,140200.0,52.959,53.2491,52.9239,53.1964,140200.0
2014-06-13 10:20:00,60.51,60.58,60.39,60.44,91400.0,53.1964,53.2579,53.0909,53.1348,91400.0
2014-06-13 10:30:00,60.44,60.62,60.41,60.57,50600.0,53.1348,53.2931,53.1085,53.2491,50600.0
2014-06-13 10:40:00,60.56,60.64,60.53,60.56,57500.0,53.2403,53.3107,53.214,53.2403,57500.0
2014-06-13 10:50:00,60.55,60.59,60.55,60.58,62300.0,53.2316,53.2667,53.2316,53.2579,62300.0
2014-06-13 11:00:00,60.59,60.62,60.55,60.57,59700.0,53.2667,53.2931,53.2316,53.2491,59700.0
2014-06-13 11:10:00,60.57,60.6,60.55,60.55,61100.0,53.2491,53.2755,53.2316,53.2316,61100.0
2014-06-13 11:20:00,60.56,60.57,60.35,60.35,55000.0,53.2403,53.2491,53.0557,53.0557,55000.0
2014-06-13 11:30:00,60.36,60.4,60.26,60.34,48700.0,53.0645,53.0997,52.9766,53.0469,48700.0
2014-06-13 11:40:00,60.34,60.36,60.2,60.23,48500.0,53.0469,53.0645,52.9239,52.9502,48500.0
2014-06-13 11:50:00,60.24,60.36,60.23,60.34,48400.0,52.959,53.0645,52.9502,53.0469,48400.0
2014-06-13 12:00:00,60.34,60.44,60.32,60.39,35800.0,53.0469,53.1348,53.0294,53.0909,35800.0
2014-06-13 12:10:00,60.39,60.4,60.32,60.39,27200.0,53.0909,53.0997,53.0294,53.0909,27200.0
2014-06-13 12:20:00,60.4,60.45,60.38,60.43,31400.0,53.0997,53.1436,53.0821,53.1261,31400.0
2014-06-13 12:30:00,60.42,60.45,60.32,60.34,33600.0,53.1173,53.1436,53.0294,53.0469,33600.0
2014-06-13 12:40:00,60.34,60.35,60.27,60.3,30000.0,53.0469,53.0557,52.9854,53.0118,30000.0
2014-06-13 12:50:00,60.3,60.35,60.26,60.34,30000.0,53.0118,53.0557,52.9766,53.0469,30000.0
2014-06-13 13:00:00,60.34,60.42,60.32,60.35,123100.0,53.0469,53.1173,53.0294,53.0557,123100.0
2014-06-13 13:10:00,60.34,60.41,60.33,60.38,40300.0,53.0469,53.1085,53.0381,53.0821,40300.0
2014-06-13 13:20:00,60.38,60.45,60.37,60.44,28800.0,53.0821,53.1436,53.0733,53.1348,28800.0
2014-06-13 13:30:00,60.45,60.47,60.35,60.36,41500.0,53.1436,53.1612,53.0557,53.0645,41500.0
2014-06-13 13:40:00,60.35,60.41,60.34,60.38,25000.0,53.0557,53.1085,53.0469,53.0821,25000.0
2014-06-13 13:50:00,60.38,60.45,60.38,60.43,38300.0,53.0821,53.1436,53.0821,53.1261,38300.0
2014-06-13 14:00:00,60.42,60.46,60.4,60.43,39200.0,53.1173,53.1524,53.0997,53.1261,39200.0
2014-06-13 14:10:00,60.42,60.5,60.42,60.49,24600.0,53.1173,53.1876,53.1173,53.1788,24600.0
2014-06-13 14:20:00,60.49,60.5,60.46,60.48,37600.0,53.1788,53.1876,53.1524,53.17,37600.0
2014-06-13 14:30:00,60.49,60.53,60.46,60.47,55100.0,53.1788,53.214,53.1524,53.1612,55100.0
2014-06-13 14:40:00,60.48,60.49,60.43,60.45,35100.0,53.17,53.1788,53.1261,53.1436,35100.0
2014-06-13 14:50:00,60.45,60.47,60.39,60.41,35900.0,53.1436,53.1612,53.0909,53.1085,35900.0
2014-06-13 15:00:00,60.42,60.53,60.42,60.52,40700.0,53.1173,53.214,53.1173,53.2052,40700.0
2014-06-13 15:10:00,60.52,60.53,60.48,60.5,70100.0,53.2052,53.214,53.17,53.1876,70100.0
2014-06-13 15:20:00,60.49,60.5,60.41,60.42,72200.0,53.1788,53.1876,53.1085,53.1173,72200.0
2014-06-13 15:30:00,60.43,60.58,60.38,60.57,136500.0,53.1261,53.2579,53.0821,53.2491,136500.0
2014-06-13 15:40:00,60.58,60.67,60.55,60.67,198800.0,53.2579,53.337,53.2316,53.337,198800.0
2014-06-13 15:50:00,60.67,60.69,60.58,60.68,346200.0,53.337,53.3546,53.2579,53.3458,346200.0
2014-06-16 09:30:00,60.71,61.04,60.57,60.95,129300.0,53.3722,53.6623,53.2491,53.5832,129300.0
2014-06-16 09:40:00,60.98,61.18,60.83,61.08,172600.0,53.6096,53.7854,53.4777,53.6975,172600.0
2014-06-16 09:50:00,61.07,61.12,60.95,61.0,99000.0,53.6887,53.7327,53.5832,53.6272,99000.0
2014-06-16 10:00:00,61.01,61.1,60.96,61.0,125800.0,53.636,53.7151,53.592,53.6272,125800.0
2014-06-16 10:10:00,61.0,61.03,60.89,60.92,53400.0,53.6272,53.6535,53.5305,53.5568,53400.0
2014-06-16 10:20:00,60.92,60.94,60.82,60.83,59200.0,53.5568,53.5744,53.4689,53.4777,59200.0
2014-06-16 10:30:00,60.84,60.99,60.84,60.98,70500.0,53.4865,53.6184,53.4865,53.6096,70500.0
2014-06-16 10:40:00,60.99,61.23,60.98,61.23,79200.0,53.6184,53.8294,53.6096,53.8294,79200.0
2014-06-16 10:50:00,61.23,61.34,61.21,61.32,100300.0,53.8294,53.9261,53.8118,53.9085,100300.0
2014-06-16 11:00:00,61.32,61.34,61.01,61.02,56800.0,53.9085,53.9261,53.636,53.6447,56800.0
2014-06-16 11:10:00,61.01,61.1,60.96,61.0,38500.0,53.636,53.7151,53.592,53.6272,38500.0
2014-06-16 11:20:00,61.0,61.02,60.93,60.94,41200.0,53.6272,53.6447,53.5656,53.5744,41200.0
2014-06-16 11:30:00,60.94,60.95,60.81,60.95,52100.0,53.5744,53.5832,53.4601,53.5832,52100.0
2014-06-16 11:40:00,60.94,60.99,60.92,60.92,44500.0,53.5744,53.6184,53.5568,53.5568,44500.0
2014-06-16 11:50:00,60.91,60.99,60.89,60.98,41200.0,53.548,53.6184,53.5305,53.6096,41200.0
2014-06-16 12:00:00,60.98,61.02,60.95,60.95,48000.0,53.6096,53.6447,53.5832,53.5832,48000.0
2014-06-16 12:10:00,60.95,61.01,60.93,60.94,32900.0,53.5832,53.636,53.5656,53.5744,32900.0
2014-06-16 12:20:00,60.93,60.98,60.93,60.98,28600.0,53.5656,53.6096,53.5656,53.6096,28600.0
2014-06-16 12:30:00,60.97,60.98,60.89,60.91,46300.0,53.6008,53.6096,53.5305,53.548,46300.0
2014-06-16 12:40:00,60.91,60.97,60.91,60.95,48300.0,53.548,53.6008,53.548,53.5832,48300.0
2014-06-16 12:50:00,60.94,61.09,60.93,61.07,42600.0,53.5744,53.7063,53.5656,53.6887,42600.0
2014-06-16 13:00:00,61.07,61.21,61.07,61.11,60700.0,53.6887,53.8118,53.6887,53.7239,60700.0
2014-06-16 13:10:00,61.1,61.11,61.03,61.08,44100.0,53.7151,53.7239,53.6535,53.6975,44100.0
2014-06-16 13:20:00,61.07,61.11,61.05,61.09,37800.0,53.6887,53.7239,53.6711,53.7063,37800.0
2014-06-16 13:30:00,61.09,61.1,60.98,61.0,44500.0,53.7063,53.7151,53.6096,53.6272,44500.0
2014-06-16 13:40:00,61.01,61.14,61.01,61.13,58900.0,53.636,53.7502,53.636,53.7414,58900.0
2014-06-16 13:50:00,61.12,61.13,61.1,61.12,41200.0,53.7327,53.7414,53.7151,53.7327,41200.0
2014-06-16 14:00:00,61.13,61.24,61.1,61.2,64300.0,53.7414,53.8382,53.7151,53.803,64300.0
2014-06-16 14:10:00,61.19,61.2,61.09,61.15,54800.0,53.7942,53.803,53.7063,53.759,54800.0
2014-06-16 14:20:00,61.15,61.26,61.13,61.25,66200.0,53.759,53.8557,53.7414,53.8469,66200.0
2014-06-16 14:30:00,61.26,61.37,61.25,61.36,127000.0,53.8557,53.9524,53.8469,53.9436,127000.0
2014-06-16 14:40:00,61.36,61.38,61.35,61.37,89200.0,53.9436,53.9612,53.9349,53.9524,89200.0
2014-06-16 14:50:00,61.36,61.47,61.36,61.44,144600.0,53.9436,54.0404,53.9436,54.014,144600.0
2014-06-16 15:00:00,61.45,61.48,61.43,61.46,112300.0,54.0228,54.0491,54.0052,54.0316,112300.0
2014-06-16 15:10:00,61.46,61.47,61.43,61.47,164800.0,54.0316,54.0404,54.0052,54.0404,164800.0
2014-06-16 15:20:00,61.47,61.5,61.42,61.45,106500.0,54.0404,54.0667,53.9964,54.0228,106500.0
2014-06-16 15:30:00,61.45,61.52,61.45,61.51,164800.0,54.0228,54.0843,54.0228,54.0755,164800.0
2014-06-16 15:40:00,61.51,61.53,61.47,61.47,237800.0,54.0755,54.0931,54.0404,54.0404,237800.0
2014-06-16 15:50:00,61.48,61.56,61.47,61.55,305300.0,54.0491,54.1195,54.0404,54.1107,305300.0
2014-06-17 09:30:00,61.1,61.3,60.97,61.2,100600.0,53.7151,53.8909,53.6008,53.803,100600.0
2014-06-17 09:40:00,61.16,61.35,61.15,61.26,85300.0,53.7678,53.9349,53.759,53.8557,85300.0
2014-06-17 09:50:00,61.26,61.43,61.24,61.35,55300.0,53.8557,54.0052,53.8382,53.9349,55300.0
2014-06-17 10:00:00,61.35,61.54,61.34,61.51,72700.0,53.9349,54.1019,53.9261,54.0755,72700.0
2014-06-17 10:10:00,61.51,61.53,61.45,61.47,71400.0,54.0755,54.0931,54.0228,54.0404,71400.0
2014-06-17 10:20:00,61.47,61.54,61.47,61.51,48600.0,54.0404,54.1019,54.0404,54.0755,48600.0
2014-06-17 10:30:00,61.51,61.55,61.46,61.51,88000.0,54.0755,54.1107,54.0316,54.0755,88000.0
2014-06-17 10:40:00,61.51,61.55,61.48,61.5,135900.0,54.0755,54.1107,54.0491,54.0667,135900.0
2014-06-17 10:50:00,61.5,61.53,61.48,61.52,71000.0,54.0667,54.0931,54.0491,54.0843,71000.0
2014-06-17 11:00:00,61.52,61.6,61.49,61.54,98300.0,54.0843,54.1546,54.0579,54.1019,98300.0
2014-06-17 11:10:00,61.54,61.58,61.49,61.56,49100.0,54.1019,54.1371,54.0579,54.1195,49100.0
2014-06-17 11:20:00,61.55,61.59,61.47,61.48,65400.0,54.1107,54.1459,54.0404,54.0491,65400.0
2014-06-17 11:30:00,61.48,61.57,61.48,61.55,41400.0,54.0491,54.1283,54.0491,54.1107,41400.0
2014-06-17 11:40:00,61.55,61.75,61.5,61.75,91000.0,54.1107,54.2865,54.0667,54.2865,91000.0
2014-06-17 11:50:00,61.75,61.82,61.63,61.8,87400.0,54.2865,54.3481,54.181,54.3305,87400.0
2014-06-17 12:00:00,61.81,61.85,61.68,61.74,74500.0,54.3393,54.3744,54.225,54.2777,74500.0
2014-06-17 12:10:00,61.73,61.78,61.69,61.73,51000.0,54.2689,54.3129,54.2338,54.2689,51000.0
2014-06-17 12:20:00,61.72,61.8,61.69,61.7,51700.0,54.2601,54.3305,54.2338,54.2426,51700.0
2014-06-17 12:30:00,61.7,61.76,61.69,61.73,38900.0,54.2426,54.2953,54.2338,54.2689,38900.0
2014-06-17 12:40:00,61.73,61.79,61.72,61.79,40200.0,54.2689,54.3217,54.2601,54.3217,40200.0
2014-06-17 12:50:00,61.78,61.79,61.71,61.72,33600.0,54.3129,54.3217,54.2513,54.2601,33600.0
2014-06-17 13:00:00,61.72,61.86,61.69,61.85,111200.0,54.2601,54.3832,54.2338,54.3744,111200.0
2014-06-17 13:10:00,61.86,61.96,61.8,61.9,80500.0,54.3832,54.4711,54.3305,54.4184,80500.0
2014-06-17 13:20:00,61.9,61.91,61.8,61.84,99300.0,54.4184,54.4272,54.3305,54.3656,99300.0
2014-06-17 13:30:00,61.84,61.91,61.79,61.86,76900.0,54.3656,54.4272,54.3217,54.3832,76900.0
2014-06-17 13:40:00,61.85,61.87,61.76,61.78,104000.0,54.3744,54.392,54.2953,54.3129,104000.0
2014-06-17 13:50:00,61.78,61.78,61.68,61.69,89900.0,54.3129,54.3129,54.225,54.2338,89900.0
2014-06-17 14:00:00,61.69,61.7,61.5,61.5,60000.0,54.2338,54.2426,54.0667,54.0667,60000.0
2014-06-17 14:10:00,61.5,61.5,61.4,61.41,46300.0,54.0667,54.0667,53.9788,53.9876,46300.0
2014-06-17 14:20:00,61.42,61.51,61.42,61.45,38600.0,53.9964,54.0755,53.9964,54.0228,38600.0
2014-06-17 14:30:00,61.46,61.5,61.42,61.45,36900.0,54.0316,54.0667,53.9964,54.0228,36900.0
2014-06-17 14:40:00,61.44,61.45,61.38,61.44,67000.0,54.014,54.0228,53.9612,54.014,67000.0
2014-06-17 14:50:00,61.44,61.44,61.4,61.42,44900.0,54.014,54.014,53.9788,53.9964,44900.0
2014-06-17 15:00:00,61.42,61.43,61.35,61.38,54500.0,53.9964,54.0052,53.9349,53.9612,54500.0
2014-06-17 15:10:00,61.38,61.41,61.31,61.35,122800.0,53.9612,53.9876,53.8997,53.9349,122800.0
2014-06-17 15:20:00,61.35,61.37,61.34,61.34,117300.0,53.9349,53.9524,53.9261,53.9261,117300.0
2014-06-17 15:30:00,61.33,61.42,61.33,61.41,122900.0,53.9173,53.9964,53.9173,53.9876,122900.0
2014-06-17 15:40:00,61.41,61.78,61.39,61.51,266900.0,53.9876,54.3129,53.97,54.0755,266900.0
2014-06-17 15:50:00,61.51,61.57,61.46,61.53,455000.0,54.0755,54.1283,54.0316,54.0931,455000.0
2014-06-18 09:30:00,61.39,61.85,61.28,61.62,227800.0,53.97,54.3744,53.8733,54.1722,227800.0
2014-06-18 09:40:00,61.6,61.66,61.45,61.65,39800.0,54.1546,54.2074,54.0228,54.1986,39800.0
2014-06-18 09:50:00,61.64,61.64,61.45,61.55,93100.0,54.1898,54.1898,54.0228,54.1107,93100.0
2014-06-18 10:00:00,61.55,61.59,61.45,61.51,72400.0,54.1107,54.1459,54.0228,54.0755,72400.0
2014-06-18 10:10:00,61.5,61.53,61.38,61.45,82900.0,54.0667,54.0931,53.9612,54.0228,82900.0
2014-06-18 10:20:00,61.45,61.48,61.34,61.38,37900.0,54.0228,54.0491,53.9261,53.9612,37900.0
2014-06-18 10:30:00,61.38,61.41,61.28,61.3,40800.0,53.9612,53.9876,53.8733,53.8909,40800.0
2014-06-18 10:40:00,61.3,61.37,61.25,61.28,33400.0,53.8909,53.9524,53.8469,53.8733,33400.0
2014-06-18 10:50:00,61.28,61.34,61.2,61.21,42300.0,53.8733,53.9261,53.803,53.8118,42300.0
2014-06-18 11:00:00,61.2,61.23,61.14,61.18,63900.0,53.803,53.8294,53.7502,53.7854,63900.0
2014-06-18 11:10:00,61.18,61.19,61.12,61.18,60800.0,53.7854,53.7942,53.7327,53.7854,60800.0
2014-06-18 11:20:00,61.18,61.21,61.1,61.16,111900.0,53.7854,53.8118,53.7151,53.7678,111900.0
2014-06-18 11:30:00,61.16,61.24,61.14,61.21,59100.0,53.7678,53.8382,53.7502,53.8118,59100.0
2014-06-18 11:40:00,61.21,61.35,61.21,61.3,41500.0,53.8118,53.9349,53.8118,53.8909,41500.0
2014-06-18 11:50:00,61.29,61.3,61.18,61.2,31900.0,53.8821,53.8909,53.7854,53.803,31900.0
2014-06-18 12:00:00,61.19,61.2,61.04,61.05,42900.0,53.7942,53.803,53.6623,53.6711,42900.0
2014-06-18 12:10:00,61.04,61.1,61.04,61.07,29100.0,53.6623,53.7151,53.6623,53.6887,29100.0
2014-06-18 12:20:00,61.08,61.12,61.05,61.1,29600.0,53.6975,53.7327,53.6711,53.7151,29600.0
2014-06-18 12:30:00,61.1,61.11,61.06,61.08,24500.0,53.7151,53.7239,53.6799,53.6975,24500.0
2014-06-18 12:40:00,61.07,61.11,61.05,61.1,38700.0,53.6887,53.7239,53.6711,53.7151,38700.0
2014-06-18 12:50:00,61.11,61.13,61.09,61.11,34600.0,53.7239,53.7414,53.7063,53.7239,34600.0
2014-06-18 13:00:00,61.1,61.21,61.1,61.21,50300.0,53.7151,53.8118,53.7151,53.8118,50300.0
2014-06-18 13:10:00,61.21,61.23,61.14,61.15,34800.0,53.8118,53.8294,53.7502,53.759,34800.0
2014-06-18 13:20:00,61.14,61.18,61.11,61.11,40600.0,53.7502,53.7854,53.7239,53.7239,40600.0
2014-06-18 13:30:00,61.11,61.15,61.08,61.09,34400.0,53.7239,53.759,53.6975,53.7063,34400.0
2014-06-18 13:40:00,61.09,61.13,61.08,61.12,32100.0,53.7063,53.7414,53.6975,53.7327,32100.0
2014-06-18 13:50:00,61.12,61.15,61.09,61.09,41000.0,53.7327,53.759,53.7063,53.7063,41000.0
2014-06-18 14:00:00,61.08,61.38,61.05,61.28,95400.0,53.6975,53.9612,53.6711,53.8733,95400.0
2014-06-18 14:10:00,61.32,61.35,61.23,61.26,60900.0,53.9085,53.9349,53.8294,53.8557,60900.0
2014-06-18 14:20:00,61.26,61.3,61.23,61.27,52800.0,53.8557,53.8909,53.8294,53.8645,52800.0
2014-06-18 14:30:00,61.26,61.35,61.22,61.24,76100.0,53.8557,53.9349,53.8206,53.8382,76100.0
2014-06-18 14:40:00,61.25,61.26,61.2,61.25,65200.0,53.8469,53.8557,53.803,53.8469,65200.0
2014-06-18 14:50:00,61.25,61.36,61.24,61.36,72700.0,53.8469,53.9436,53.8382,53.9436,72700.0
2014-06-18 15:00:00,61.36,61.5,61.36,61.48,88700.0,53.9436,54.0667,53.9436,54.0491,88700.0
2014-06-18 15:10:00,61.48,61.48,61.42,61.46,91600.0,54.0491,54.0491,53.9964,54.0316,91600.0
2014-06-18 15:20:00,61.46,61.51,61.4,61.51,121900.0,54.0316,54.0755,53.9788,54.0755,121900.0
2014-06-18 15:30:00,61.51,61.51,61.43,61.51,101000.0,54.0755,54.0755,54.0052,54.0755,101000.0
2014-06-18 15:40:00,61.51,61.56,61.48,61.5,252400.0,54.0755,54.1195,54.0491,54.0667,252400.0
2014-06-18 15:50:00,61.51,61.51,61.4,61.43,291500.0,54.0755,54.0755,53.9788,54.0052,291500.0
2014-06-19 09:30:00,61.66,61.87,61.53,61.79,65200.0,54.2074,54.392,54.0931,54.3217,65200.0
2014-06-19 09:40:00,61.78,61.87,61.67,61.68,46700.0,54.3129,54.392,54.2162,54.225,46700.0
2014-06-19 09:50:00,61.67,61.71,61.51,61.71,47300.0,54.2162,54.2513,54.0755,54.2513,47300.0
2014-06-19 10:00:00,61.73,61.74,61.46,61.46,155900.0,54.2689,54.2777,54.0316,54.0316,155900.0
2014-06-19 10:10:00,61.45,61.51,61.43,61.46,34800.0,54.0228,54.0755,54.0052,54.0316,34800.0
2014-06-19 10:20:00,61.46,61.48,61.4,61.47,16100.0,54.0316,54.0491,53.9788,54.0404,16100.0
2014-06-19 10:30:00,61.48,61.52,61.42,61.49,28000.0,54.0491,54.0843,53.9964,54.0579,28000.0
2014-06-19 10:40:00,61.49,61.5,61.47,61.48,25600.0,54.0579,54.0667,54.0404,54.0491,25600.0
2014-06-19 10:50:00,61.49,61.49,61.37,61.4,18900.0,54.0579,54.0579,53.9524,53.9788,18900.0
2014-06-19 11:00:00,61.39,61.45,61.38,61.4,22600.0,53.97,54.0228,53.9612,53.9788,22600.0
2014-06-19 11:10:00,61.39,61.41,61.37,61.4,21700.0,53.97,53.9876,53.9524,53.9788,21700.0
2014-06-19 11:20:00,61.42,61.46,61.4,61.4,24700.0,53.9964,54.0316,53.9788,53.9788,24700.0
2014-06-19 11:30:00,61.39,61.42,61.36,61.42,22000.0,53.97,53.9964,53.9436,53.9964,22000.0
2014-06-19 11:40:00,61.42,61.43,61.39,61.42,21200.0,53.9964,54.0052,53.97,53.9964,21200.0
2014-06-19 11:50:00,61.41,61.42,61.33,61.37,18200.0,53.9876,53.9964,53.9173,53.9524,18200.0
2014-06-19 12:00:00,61.39,61.42,61.34,61.38,24100.0,53.97,53.9964,53.9261,53.9612,24100.0
2014-06-19 12:10:00,61.37,61.41,61.37,61.37,14000.0,53.9524,53.9876,53.9524,53.9524,14000.0
2014-06-19 12:20:00,61.38,61.4,61.33,61.33,20700.0,53.9612,53.9788,53.9173,53.9173,20700.0
2014-06-19 12:30:00,61.32,61.36,61.31,61.36,18900.0,53.9085,53.9436,53.8997,53.9436,18900.0
2014-06-19 12:40:00,61.36,61.41,61.33,61.37,21000.0,53.9436,53.9876,53.9173,53.9524,21000.0
2014-06-19 12:50:00,61.38,61.38,61.27,61.28,18600.0,53.9612,53.9612,53.8645,53.8733,18600.0
2014-06-19 13:00:00,61.29,61.3,61.27,61.28,25400.0,53.8821,53.8909,53.8645,53.8733,25400.0
2014-06-19 13:10:00,61.28,61.28,61.21,61.23,25600.0,53.8733,53.8733,53.8118,53.8294,25600.0
2014-06-19 13:20:00,61.23,61.33,61.2,61.32,33500.0,53.8294,53.9173,53.803,53.9085,33500.0
2014-06-19 13:30:00,61.33,61.34,61.28,61.32,31100.0,53.9173,53.9261,53.8733,53.9085,31100.0
2014-06-19 13:40:00,61.32,61.36,61.29,61.34,27200.0,53.9085,53.9436,53.8821,53.9261,27200.0
2014-06-19 13:50:00,61.34,61.38,61.3,61.37,28600.0,53.9261,53.9612,53.8909,53.9524,28600.0
2014-06-19 14:00:00,61.37,61.47,61.34,61.42,40500.0,53.9524,54.0404,53.9261,53.9964,40500.0
2014-06-19 14:10:00,61.42,61.52,61.42,61.49,49800.0,53.9964,54.0843,53.9964,54.0579,49800.0
2014-06-19 14:20:00,61.49,61.56,61.48,61.55,50200.0,54.0579,54.1195,54.0491,54.1107,50200.0
2014-06-19 14:30:00,61.54,61.59,61.53,61.58,57500.0,54.1019,54.1459,54.0931,54.1371,57500.0
2014-06-19 14:40:00,61.59,61.6,61.52,61.53,57000.0,54.1459,54.1546,54.0843,54.0931,57000.0
2014-06-19 14:50:00,61.52,61.54,61.44,61.48,43800.0,54.0843,54.1019,54.014,54.0491,43800.0
2014-06-19 15:00:00,61.49,61.51,61.47,61.48,45800.0,54.0579,54.0755,54.0404,54.0491,45800.0
2014-06-19 15:10:00,61.48,61.49,61.4,61.4,36900.0,54.0491,54.0579,53.9788,53.9788,36900.0
2014-06-19 15:20:00,61.4,61.44,61.39,61.41,44100.0,53.9788,54.014,53.97,53.9876,44100.0
2014-06-19 15:30:00,61.41,61.53,61.41,61.5,113100.0,53.9876,54.0931,53.9876,54.0667,113100.0
2014-06-19 15:40:00,61.5,61.52,61.46,61.49,127400.0,54.0667,54.0843,54.0316,54.0579,127400.0
2014-06-19 15:50:00,61.49,61.52,61.46,61.51,243000.0,54.0579,54.0843,54.0316,54.0755,243000.0
2014-06-20 09:30:00,62.01,63.09,61.92,62.69,1085900.0,54.5151,55.4646,54.436,55.1129,1085900.0
2014-06-20 09:40:00,62.69,63.35,62.53,63.2,698000.0,55.1129,55.6931,54.9722,55.5613,698000.0
2014-06-20 09:50:00,63.18,63.29,62.9,62.99,591500.0,55.5437,55.6404,55.2975,55.3766,591500.0
2014-06-20 10:00:00,62.98,63.02,62.43,62.49,699600.0,55.3678,55.403,54.8843,54.9371,699600.0
2014-06-20 10:10:00,62.48,62.76,62.47,62.54,196300.0,54.9283,55.1744,54.9195,54.981,196300.0
2014-06-20 10:20:00,62.52,62.53,62.29,62.33,77700.0,54.9634,54.9722,54.7612,54.7964,77700.0
2014-06-20 10:30:00,62.31,62.37,62.25,62.34,103100.0,54.7788,54.8316,54.7261,54.8052,103100.0
2014-06-20 10:40:00,62.36,62.41,62.13,62.28,106200.0,54.8228,54.8667,54.6206,54.7525,106200.0
2014-06-20 10:50:00,62.28,62.49,62.16,62.46,143600.0,54.7525,54.9371,54.647,54.9107,143600.0
2014-06-20 11:00:00,62.46,62.57,62.36,62.36,71300.0,54.9107,55.0074,54.8228,54.8228,71300.0
2014-06-20 11:10:00,62.38,62.39,62.21,62.3,25700.0,54.8404,54.8492,54.6909,54.77,25700.0
2014-06-20 11:20:00,62.3,62.3,62.0,62.1,54500.0,54.77,54.77,54.5063,54.5942,54500.0
2014-06-20 11:30:00,62.09,62.2,62.05,62.09,180800.0,54.5854,54.6821,54.5503,54.5854,180800.0
2014-06-20 11:40:00,62.1,62.24,62.06,62.06,106600.0,54.5942,54.7173,54.559,54.559,106600.0
2014-06-20 11:50:00,62.07,62.1,62.0,62.0,81900.0,54.5678,54.5942,54.5063,54.5063,81900.0
2014-06-20 12:00:00,62.01,62.05,62.0,62.01,77600.0,54.5151,54.5503,54.5063,54.5151,77600.0
2014-06-20 12:10:00,62.02,62.21,62.01,62.19,66900.0,54.5239,54.6909,54.5151,54.6733,66900.0
2014-06-20 12:20:00,62.19,62.24,62.17,62.18,61300.0,54.6733,54.7173,54.6557,54.6645,61300.0
2014-06-20 12:30:00,62.18,62.22,62.17,62.18,45900.0,54.6645,54.6997,54.6557,54.6645,45900.0
2014-06-20 12:40:00,62.19,62.27,62.18,62.23,47000.0,54.6733,54.7437,54.6645,54.7085,47000.0
2014-06-20 12:50:00,62.22,62.23,62.17,62.17,43900.0,54.6997,54.7085,54.6557,54.6557,43900.0
2014-06-20 13:00:00,62.17,62.24,62.17,62.22,46400.0,54.6557,54.7173,54.6557,54.6997,46400.0
2014-06-20 13:10:00,62.21,62.32,62.17,62.23,55900.0,54.6909,54.7876,54.6557,54.7085,55900.0
2014-06-20 13:20:00,62.23,62.28,62.22,62.26,42500.0,54.7085,54.7525,54.6997,54.7349,42500.0
2014-06-20 13:30:00,62.26,62.37,62.23,62.37,87100.0,54.7349,54.8316,54.7085,54.8316,87100.0
2014-06-20 13:40:00,62.36,62.37,62.29,62.31,50100.0,54.8228,54.8316,54.7612,54.7788,50100.0
2014-06-20 13:50:00,62.31,62.37,62.27,62.29,60400.0,54.7788,54.8316,54.7437,54.7612,60400.0
2014-06-20 14:00:00,62.29,62.33,62.28,62.29,65100.0,54.7612,54.7964,54.7525,54.7612,65100.0
2014-06-20 14:10:00,62.28,62.37,62.27,62.37,121900.0,54.7525,54.8316,54.7437,54.8316,121900.0
2014-06-20 14:20:00,62.36,62.45,62.36,62.44,73000.0,54.8228,54.9019,54.8228,54.8931,73000.0
2014-06-20 14:30:00,62.45,62.57,62.41,62.46,170900.0,54.9019,55.0074,54.8667,54.9107,170900.0
2014-06-20 14:40:00,62.46,62.46,62.39,62.44,90600.0,54.9107,54.9107,54.8492,54.8931,90600.0
2014-06-20 14:50:00,62.44,62.45,62.38,62.39,63000.0,54.8931,54.9019,54.8404,54.8492,63000.0
2014-06-20 15:00:00,62.39,62.49,62.38,62.49,153400.0,54.8492,54.9371,54.8404,54.9371,153400.0
2014-06-20 15:10:00,62.49,62.56,62.49,62.52,103500.0,54.9371,54.9986,54.9371,54.9634,103500.0
2014-06-20 15:20:00,62.51,62.64,62.51,62.62,139300.0,54.9547,55.0689,54.9547,55.0514,139300.0
2014-06-20 15:30:00,62.62,62.69,62.6,62.67,206800.0,55.0514,55.1129,55.0338,55.0953,206800.0
2014-06-20 15:40:00,62.66,62.75,62.66,62.73,437100.0,55.0865,55.1656,55.0865,55.1481,437100.0
2014-06-20 15:50:00,62.72,62.81,62.57,62.79,1294700.0,55.1393,55.2184,55.0074,55.2008,1294700.0
2014-06-23 09:30:00,62.52,62.63,62.4,62.55,112900.0,54.9634,55.0601,54.8579,54.9898,112900.0
2014-06-23 09:40:00,62.58,62.69,62.51,62.67,63400.0,55.0162,55.1129,54.9547,55.0953,63400.0
2014-06-23 09:50:00,62.66,62.77,62.61,62.66,68900.0,55.0865,55.1832,55.0426,55.0865,68900.0
2014-06-23 10:00:00,62.66,62.79,62.63,62.78,51000.0,55.0865,55.2008,55.0601,55.192,51000.0
2014-06-23 10:10:00,62.78,62.78,62.64,62.66,41000.0,55.192,55.192,55.0689,55.0865,41000.0
2014-06-23 10:20:00,62.65,62.68,62.5,62.54,78500.0,55.0777,55.1041,54.9459,54.981,78500.0
2014-06-23 10:30:00,62.54,62.64,62.54,62.56,30700.0,54.981,55.0689,54.981,54.9986,30700.0
2014-06-23 10:40:00,62.55,62.55,62.41,62.42,104400.0,54.9898,54.9898,54.8667,54.8755,104400.0
2014-06-23 10:50:00,62.42,62.44,62.27,62.36,143400.0,54.8755,54.8931,54.7437,54.8228,143400.0
2014-06-23 11:00:00,62.36,62.38,62.24,62.27,34300.0,54.8228,54.8404,54.7173,54.7437,34300.0
2014-06-23 11:10:00,62.28,62.3,62.15,62.23,83900.0,54.7525,54.77,54.6382,54.7085,83900.0
2014-06-23 11:20:00,62.25,62.33,62.22,62.22,29200.0,54.7261,54.7964,54.6997,54.6997,29200.0
2014-06-23 11:30:00,62.22,62.25,62.16,62.19,45400.0,54.6997,54.7261,54.647,54.6733,45400.0
2014-06-23 11:40:00,62.2,62.21,62.13,62.14,39100.0,54.6821,54.6909,54.6206,54.6294,39100.0
2014-06-23 11:50:00,62.15,62.21,62.15,62.18,32000.0,54.6382,54.6909,54.6382,54.6645,32000.0
2014-06-23 12:00:00,62.18,62.21,62.1,62.1,90200.0,54.6645,54.6909,54.5942,54.5942,90200.0
2014-06-23 12:10:00,62.1,62.21,62.1,62.15,30600.0,54.5942,54.6909,54.5942,54.6382,30600.0
2014-06-23 12:20:00,62.16,62.18,61.91,61.96,146100.0,54.647,54.6645,54.4272,54.4711,146100.0
2014-06-23 12:30:00,61.96,62.13,61.95,62.13,79000.0,54.4711,54.6206,54.4623,54.6206,79000.0
2014-06-23 12:40:00,62.13,62.16,62.03,62.08,55600.0,54.6206,54.647,54.5327,54.5766,55600.0
2014-06-23 12:50:00,62.08,62.14,62.03,62.08,41500.0,54.5766,54.6294,54.5327,54.5766,41500.0
2014-06-23 13:00:00,62.09,62.12,62.05,62.08,35900.0,54.5854,54.6118,54.5503,54.5766,35900.0
2014-06-23 13:10:00,62.07,62.11,61.97,61.98,39700.0,54.5678,54.603,54.4799,54.4887,39700.0
2014-06-23 13:20:00,61.99,62.09,61.98,62.07,71400.0,54.4975,54.5854,54.4887,54.5678,71400.0
2014-06-23 13:30:00,62.07,62.09,61.89,61.91,155200.0,54.5678,54.5854,54.4096,54.4272,155200.0
2014-06-23 13:40:00,61.91,61.92,61.78,61.78,86400.0,54.4272,54.436,54.3129,54.3129,86400.0
2014-06-23 13:50:00,61.77,61.89,61.77,61.82,61700.0,54.3041,54.4096,54.3041,54.3481,61700.0
2014-06-23 14:00:00,61.81,61.91,61.81,61.82,143400.0,54.3393,54.4272,54.3393,54.3481,143400.0
2014-06-23 14:10:00,61.82,61.93,61.8,61.9,73500.0,54.3481,54.4448,54.3305,54.4184,73500.0
2014-06-23 14:20:00,61.89,61.92,61.86,61.89,52700.0,54.4096,54.436,54.3832,54.4096,52700.0
2014-06-23 14:30:00,61.9,61.92,61.86,61.88,68700.0,54.4184,54.436,54.3832,54.4008,68700.0
2014-06-23 14:40:00,61.89,61.91,61.78,61.82,87700.0,54.4096,54.4272,54.3129,54.3481,87700.0
2014-06-23 14:50:00,61.81,61.89,61.8,61.86,54200.0,54.3393,54.4096,54.3305,54.3832,54200.0
2014-06-23 15:00:00,61.87,61.9,61.73,61.73,73100.0,54.392,54.4184,54.2689,54.2689,73100.0
2014-06-23 15:10:00,61.73,61.73,61.63,61.66,97200.0,54.2689,54.2689,54.181,54.2074,97200.0
2014-06-23 15:20:00,61.66,61.67,61.55,61.61,132100.0,54.2074,54.2162,54.1107,54.1634,132100.0
2014-06-23 15:30:00,61.61,61.65,61.54,61.55,103200.0,54.1634,54.1986,54.1019,54.1107,103200.0
2014-06-23 15:40:00,61.55,61.61,61.54,61.57,177700.0,54.1107,54.1634,54.1019,54.1283,177700.0
2014-06-23 15:50:00,61.58,61.69,61.55,61.65,331500.0,54.1371,54.2338,54.1107,54.1986,331500.0
2014-06-24 09:30:00,61.1,61.49,61.1,61.25,107300.0,53.7151,54.0579,53.7151,53.8469,107300.0
2014-06-24 09:40:00,61.26,61.27,61.16,61.2,47800.0,53.8557,53.8645,53.7678,53.803,47800.0
2014-06-24 09:50:00,61.21,61.25,61.1,61.15,31900.0,53.8118,53.8469,53.7151,53.759,31900.0
2014-06-24 10:00:00,61.16,61.26,61.0,61.12,102400.0,53.7678,53.8557,53.6272,53.7327,102400.0
2014-06-24 10:10:00,61.12,61.32,61.12,61.3,158700.0,53.7327,53.9085,53.7327,53.8909,158700.0
2014-06-24 10:20:00,61.3,61.51,61.27,61.48,86800.0,53.8909,54.0755,53.8645,54.0491,86800.0
2014-06-24 10:30:00,61.51,61.51,61.42,61.49,42100.0,54.0755,54.0755,53.9964,54.0579,42100.0
2014-06-24 10:40:00,61.49,61.53,61.47,61.48,36900.0,54.0579,54.0931,54.0404,54.0491,36900.0
2014-06-24 10:50:00,61.5,61.51,61.45,61.46,25100.0,54.0667,54.0755,54.0228,54.0316,25100.0
2014-06-24 11:00:00,61.46,61.55,61.46,61.55,35700.0,54.0316,54.1107,54.0316,54.1107,35700.0
2014-06-24 11:10:00,61.56,61.75,61.55,61.75,65600.0,54.1195,54.2865,54.1107,54.2865,65600.0
2014-06-24 11:20:00,61.74,61.74,61.6,61.66,60000.0,54.2777,54.2777,54.1546,54.2074,60000.0
2014-06-24 11:30:00,61.66,61.68,61.51,61.53,71300.0,54.2074,54.225,54.0755,54.0931,71300.0
2014-06-24 11:40:00,61.55,61.65,61.54,61.65,38400.0,54.1107,54.1986,54.1019,54.1986,38400.0
2014-06-24 11:50:00,61.65,61.72,61.62,61.71,49700.0,54.1986,54.2601,54.1722,54.2513,49700.0
2014-06-24 12:00:00,61.7,61.85,61.7,61.83,51700.0,54.2426,54.3744,54.2426,54.3568,51700.0
2014-06-24 12:10:00,61.82,61.84,61.77,61.81,72600.0,54.3481,54.3656,54.3041,54.3393,72600.0
2014-06-24 12:20:00,61.8,61.88,61.8,61.88,47000.0,54.3305,54.4008,54.3305,54.4008,47000.0
2014-06-24 12:30:00,61.88,61.95,61.84,61.94,41500.0,54.4008,54.4623,54.3656,54.4535,41500.0
2014-06-24 12:40:00,61.94,61.96,61.9,61.95,30100.0,54.4535,54.4711,54.4184,54.4623,30100.0
2014-06-24 12:50:00,61.96,61.98,61.92,61.98,42800.0,54.4711,54.4887,54.436,54.4887,42800.0
2014-06-24 13:00:00,61.98,61.98,61.85,61.88,93400.0,54.4887,54.4887,54.3744,54.4008,93400.0
2014-06-24 13:10:00,61.88,61.95,61.78,61.78,62000.0,54.4008,54.4623,54.3129,54.3129,62000.0
2014-06-24 13:20:00,61.78,61.89,61.76,61.89,36300.0,54.3129,54.4096,54.2953,54.4096,36300.0
2014-06-24 13:30:00,61.89,61.99,61.87,61.99,51400.0,54.4096,54.4975,54.392,54.4975,51400.0
2014-06-24 13:40:00,61.99,62.01,61.91,61.92,32000.0,54.4975,54.5151,54.4272,54.436,32000.0
2014-06-24 13:50:00,61.91,61.93,61.82,61.86,19600.0,54.4272,54.4448,54.3481,54.3832,19600.0
2014-06-24 14:00:00,61.86,61.91,61.83,61.86,22500.0,54.3832,54.4272,54.3568,54.3832,22500.0
2014-06-24 14:10:00,61.87,61.94,61.87,61.93,21700.0,54.392,54.4535,54.392,54.4448,21700.0
2014-06-24 14:20:00,61.93,61.94,61.84,61.86,25500.0,54.4448,54.4535,54.3656,54.3832,25500.0
2014-06-24 14:30:00,61.85,61.87,61.79,61.84,25100.0,54.3744,54.392,54.3217,54.3656,25100.0
2014-06-24 14:40:00,61.84,61.88,61.8,61.85,28400.0,54.3656,54.4008,54.3305,54.3744,28400.0
2014-06-24 14:50:00,61.85,61.91,61.8,61.87,34500.0,54.3744,54.4272,54.3305,54.392,34500.0
2014-06-24 15:00:00,61.88,61.88,61.69,61.71,48100.0,54.4008,54.4008,54.2338,54.2513,48100.0
2014-06-24 15:10:00,61.71,61.72,61.62,61.65,45800.0,54.2513,54.2601,54.1722,54.1986,45800.0
2014-06-24 15:20:00,61.65,61.7,61.61,61.63,71400.0,54.1986,54.2426,54.1634,54.181,71400.0
2014-06-24 15:30:00,61.63,61.7,61.63,61.64,106700.0,54.181,54.2426,54.181,54.1898,106700.0
2014-06-24 15:40:00,61.64,61.75,61.64,61.7,96100.0,54.1898,54.2865,54.1898,54.2426,96100.0
2014-06-24 15:50:00,61.7,61.77,61.66,61.7,246300.0,54.2426,54.3041,54.2074,54.2426,246300.0
2014-06-25 09:30:00,61.46,61.82,61.46,61.78,97000.0,54.0316,54.3481,54.0316,54.3129,97000.0
2014-06-25 09:40:00,61.78,61.86,61.58,61.6,124100.0,54.3129,54.3832,54.1371,54.1546,124100.0
2014-06-25 09:50:00,61.62,61.71,61.5,61.51,98300.0,54.1722,54.2513,54.0667,54.0755,98300.0
2014-06-25 10:00:00,61.52,61.56,61.34,61.35,47900.0,54.0843,54.1195,53.9261,53.9349,47900.0
2014-06-25 10:10:00,61.36,61.44,61.19,61.24,26700.0,53.9436,54.014,53.7942,53.8382,26700.0
2014-06-25 10:20:00,61.24,61.29,61.13,61.25,32000.0,53.8382,53.8821,53.7414,53.8469,32000.0
2014-06-25 10:30:00,61.24,61.38,61.21,61.28,29100.0,53.8382,53.9612,53.8118,53.8733,29100.0
2014-06-25 10:40:00,61.27,61.36,61.23,61.35,20700.0,53.8645,53.9436,53.8294,53.9349,20700.0
2014-06-25 10:50:00,61.36,61.41,61.32,61.39,22800.0,53.9436,53.9876,53.9085,53.97,22800.0
2014-06-25 11:00:00,61.39,61.4,61.28,61.3,32400.0,53.97,53.9788,53.8733,53.8909,32400.0
2014-06-25 11:10:00,61.3,61.31,61.24,61.24,49700.0,53.8909,53.8997,53.8382,53.8382,49700.0
2014-06-25 11:20:00,61.24,61.27,61.15,61.17,23700.0,53.8382,53.8645,53.759,53.7766,23700.0
2014-06-25 11:30:00,61.18,61.19,61.02,61.05,34800.0,53.7854,53.7942,53.6447,53.6711,34800.0
2014-06-25 11:40:00,61.05,61.09,60.97,60.98,28400.0,53.6711,53.7063,53.6008,53.6096,28400.0
2014-06-25 11:50:00,60.97,61.08,60.97,61.08,85200.0,53.6008,53.6975,53.6008,53.6975,85200.0
2014-06-25 12:00:00,61.07,61.1,61.01,61.04,66000.0,53.6887,53.7151,53.636,53.6623,66000.0
2014-06-25 12:10:00,61.03,61.14,61.02,61.14,42000.0,53.6535,53.7502,53.6447,53.7502,42000.0
2014-06-25 12:20:00,61.14,61.27,61.14,61.27,26600.0,53.7502,53.8645,53.7502,53.8645,26600.0
2014-06-25 12:30:00,61.27,61.28,61.23,61.27,29500.0,53.8645,53.8733,53.8294,53.8645,29500.0
2014-06-25 12:40:00,61.28,61.29,61.25,61.27,21600.0,53.8733,53.8821,53.8469,53.8645,21600.0
2014-06-25 12:50:00,61.26,61.34,61.26,61.29,19500.0,53.8557,53.9261,53.8557,53.8821,19500.0
2014-06-25 13:00:00,61.3,61.38,61.3,61.36,23400.0,53.8909,53.9612,53.8909,53.9436,23400.0
2014-06-25 13:10:00,61.36,61.39,61.29,61.34,30800.0,53.9436,53.97,53.8821,53.9261,30800.0
2014-06-25 13:20:00,61.33,61.37,61.28,61.31,19600.0,53.9173,53.9524,53.8733,53.8997,19600.0
2014-06-25 13:30:00,61.31,61.38,61.29,61.35,21500.0,53.8997,53.9612,53.8821,53.9349,21500.0
2014-06-25 13:40:00,61.35,61.38,61.34,61.37,15200.0,53.9349,53.9612,53.9261,53.9524,15200.0
2014-06-25 13:50:00,61.37,61.44,61.35,61.41,30900.0,53.9524,54.014,53.9349,53.9876,30900.0
2014-06-25 14:00:00,61.4,61.43,61.36,61.38,52800.0,53.9788,54.0052,53.9436,53.9612,52800.0
2014-06-25 14:10:00,61.39,61.4,61.37,61.39,16200.0,53.97,53.9788,53.9524,53.97,16200.0
2014-06-25 14:20:00,61.39,61.45,61.39,61.45,29900.0,53.97,54.0228,53.97,54.0228,29900.0
2014-06-25 14:30:00,61.45,61.46,61.42,61.43,32500.0,54.0228,54.0316,53.9964,54.0052,32500.0
2014-06-25 14:40:00,61.43,61.48,61.42,61.43,31200.0,54.0052,54.0491,53.9964,54.0052,31200.0
2014-06-25 14:50:00,61.44,61.5,61.43,61.43,34700.0,54.014,54.0667,54.0052,54.0052,34700.0
2014-06-25 15:00:00,61.44,61.47,61.41,61.47,33200.0,54.014,54.0404,53.9876,54.0404,33200.0
2014-06-25 15:10:00,61.46,61.48,61.42,61.47,42700.0,54.0316,54.0491,53.9964,54.0404,42700.0
2014-06-25 15:20:00,61.46,61.52,61.46,61.51,50300.0,54.0316,54.0843,54.0316,54.0755,50300.0
2014-06-25 15:30:00,61.51,61.52,61.47,61.5,58800.0,54.0755,54.0843,54.0404,54.0667,58800.0
2014-06-25 15:40:00,61.5,61.51,61.43,61.44,117000.0,54.0667,54.0755,54.0052,54.014,117000.0
2014-06-25 15:50:00,61.43,61.49,61.43,61.48,167800.0,54.0052,54.0579,54.0052,54.0491,167800.0
2014-06-26 09:30:00,61.54,61.62,61.0,61.11,69800.0,54.1019,54.1722,53.6272,53.7239,69800.0
2014-06-26 09:40:00,61.1,61.15,60.95,60.96,65300.0,53.7151,53.759,53.5832,53.592,65300.0
2014-06-26 09:50:00,60.94,61.09,60.92,61.04,44000.0,53.5744,53.7063,53.5568,53.6623,44000.0
2014-06-26 10:00:00,61.06,61.24,61.03,61.17,85400.0,53.6799,53.8382,53.6535,53.7766,85400.0
2014-06-26 10:10:00,61.17,61.45,61.16,61.43,43500.0,53.7766,54.0228,53.7678,54.0052,43500.0
2014-06-26 10:20:00,61.43,61.49,61.31,61.33,40100.0,54.0052,54.0579,53.8997,53.9173,40100.0
2014-06-26 10:30:00,61.32,61.38,61.25,61.27,36300.0,53.9085,53.9612,53.8469,53.8645,36300.0
2014-06-26 10:40:00,61.27,61.3,61.2,61.23,45400.0,53.8645,53.8909,53.803,53.8294,45400.0
2014-06-26 10:50:00,61.24,61.37,61.18,61.36,55100.0,53.8382,53.9524,53.7854,53.9436,55100.0
2014-06-26 11:00:00,61.37,61.49,61.37,61.44,29300.0,53.9524,54.0579,53.9524,54.014,29300.0
2014-06-26 11:10:00,61.43,61.48,61.34,61.38,35600.0,54.0052,54.0491,53.9261,53.9612,35600.0
2014-06-26 11:20:00,61.39,61.47,61.37,61.41,26900.0,53.97,54.0404,53.9524,53.9876,26900.0
2014-06-26 11:30:00,61.42,61.48,61.41,61.47,28300.0,53.9964,54.0491,53.9876,54.0404,28300.0
2014-06-26 11:40:00,61.49,61.5,61.45,61.48,17800.0,54.0579,54.0667,54.0228,54.0491,17800.0
2014-06-26 11:50:00,61.47,61.47,61.38,61.4,17500.0,54.0404,54.0404,53.9612,53.9788,17500.0
2014-06-26 12:00:00,61.4,61.41,61.31,61.32,27200.0,53.9788,53.9876,53.8997,53.9085,27200.0
2014-06-26 12:10:00,61.32,61.32,61.27,61.29,24000.0,53.9085,53.9085,53.8645,53.8821,24000.0
2014-06-26 12:20:00,61.29,61.3,61.24,61.26,26700.0,53.8821,53.8909,53.8382,53.8557,26700.0
2014-06-26 12:30:00,61.26,61.32,61.24,61.31,22000.0,53.8557,53.9085,53.8382,53.8997,22000.0
2014-06-26 12:40:00,61.31,61.32,61.27,61.29,33800.0,53.8997,53.9085,53.8645,53.8821,33800.0
2014-06-26 12:50:00,61.28,61.3,61.26,61.26,13600.0,53.8733,53.8909,53.8557,53.8557,13600.0
2014-06-26 13:00:00,61.26,61.31,61.24,61.29,18200.0,53.8557,53.8997,53.8382,53.8821,18200.0
2014-06-26 13:10:00,61.3,61.36,61.29,61.35,16800.0,53.8909,53.9436,53.8821,53.9349,16800.0
2014-06-26 13:20:00,61.35,61.49,61.35,61.4,25800.0,53.9349,54.0579,53.9349,53.9788,25800.0
2014-06-26 13:30:00,61.41,61.49,61.4,61.49,24700.0,53.9876,54.0579,53.9788,54.0579,24700.0
2014-06-26 13:40:00,61.5,61.55,61.48,61.54,16700.0,54.0667,54.1107,54.0491,54.1019,16700.0
2014-06-26 13:50:00,61.54,61.62,61.54,61.58,38000.0,54.1019,54.1722,54.1019,54.1371,38000.0
2014-06-26 14:00:00,61.58,61.64,61.58,61.6,25600.0,54.1371,54.1898,54.1371,54.1546,25600.0
2014-06-26 14:10:00,61.61,61.65,61.6,61.63,39000.0,54.1634,54.1986,54.1546,54.181,39000.0
2014-06-26 14:20:00,61.63,61.74,61.63,61.73,42200.0,54.181,54.2777,54.181,54.2689,42200.0
2014-06-26 14:30:00,61.72,61.72,61.62,61.64,36500.0,54.2601,54.2601,54.1722,54.1898,36500.0
2014-06-26 14:40:00,61.65,61.7,61.63,61.69,49100.0,54.1986,54.2426,54.181,54.2338,49100.0
2014-06-26 14:50:00,61.69,61.71,61.64,61.65,37900.0,54.2338,54.2513,54.1898,54.1986,37900.0
2014-06-26 15:00:00,61.65,61.75,61.64,61.72,50300.0,54.1986,54.2865,54.1898,54.2601,50300.0
2014-06-26 15:10:00,61.72,61.72,61.66,61.68,45500.0,54.2601,54.2601,54.2074,54.225,45500.0
2014-06-26 15:20:00,61.69,61.72,61.64,61.64,76100.0,54.2338,54.2601,54.1898,54.1898,76100.0
2014-06-26 15:30:00,61.64,61.71,61.64,61.7,48000.0,54.1898,54.2513,54.1898,54.2426,48000.0
2014-06-26 15:40:00,61.7,61.77,61.69,61.77,94900.0,54.2426,54.3041,54.2338,54.3041,94900.0
2014-06-26 15:50:00,61.78,61.78,61.69,61.75,194100.0,54.3129,54.3129,54.2338,54.2865,194100.0
2014-06-27 09:30:00,61.28,61.28,58.16,58.72,2303100.0,53.8733,53.8733,51.1304,51.6227,2303100.0
2014-06-27 09:40:00,58.71,59.48,58.5,58.75,1372400.0,51.6139,52.2909,51.4293,51.6491,1372400.0
2014-06-27 09:50:00,58.74,59.0,58.45,58.67,929300.0,51.6403,51.8689,51.3854,51.5788,929300.0
2014-06-27 10:00:00,58.69,58.79,57.5,57.87,1246200.0,51.5964,51.6843,50.5502,50.8755,1246200.0
2014-06-27 10:10:00,57.86,58.3,57.68,58.01,988700.0,50.8667,51.2535,50.7084,50.9986,988700.0
2014-06-27 10:20:00,58.01,58.07,57.35,57.62,1222400.0,50.9986,51.0513,50.4183,50.6557,1222400.0
2014-06-27 10:30:00,57.62,57.85,57.19,57.6,983900.0,50.6557,50.8579,50.2777,50.6381,983900.0
2014-06-27 10:40:00,57.59,57.65,57.25,57.62,946700.0,50.6293,50.6821,50.3304,50.6557,946700.0
2014-06-27 10:50:00,57.6,57.9,57.25,57.28,736600.0,50.6381,50.9018,50.3304,50.3568,736600.0
2014-06-27 11:00:00,57.29,57.55,56.83,56.95,856900.0,50.3656,50.5941,49.9612,50.0667,856900.0
2014-06-27 11:10:00,56.97,57.7,56.76,57.39,1143900.0,50.0843,50.726,49.8996,50.4535,1143900.0
2014-06-27 11:20:00,57.38,57.85,57.28,57.65,1018600.0,50.4447,50.8579,50.3568,50.6821,1018600.0
2014-06-27 11:30:00,57.64,57.8,57.48,57.5,724500.0,50.6733,50.8139,50.5326,50.5502,724500.0
2014-06-27 11:40:00,57.52,57.64,57.29,57.49,242500.0,50.5678,50.6733,50.3656,50.5414,242500.0
2014-06-27 11:50:00,57.5,57.69,57.45,57.63,189800.0,50.5502,50.7172,50.5062,50.6645,189800.0
2014-06-27 12:00:00,57.64,57.66,57.32,57.45,218000.0,50.6733,50.6909,50.3919,50.5062,218000.0
2014-06-27 12:10:00,57.46,57.52,57.2,57.41,250000.0,50.515,50.5678,50.2865,50.4711,250000.0
2014-06-27 12:20:00,57.42,57.54,57.33,57.48,271200.0,50.4799,50.5854,50.4007,50.5326,271200.0
2014-06-27 12:30:00,57.48,57.53,57.32,57.33,175000.0,50.5326,50.5766,50.3919,50.4007,175000.0
2014-06-27 12:40:00,57.32,57.33,57.06,57.16,302200.0,50.3919,50.4007,50.1634,50.2513,302200.0
2014-06-27 12:50:00,57.15,57.25,56.97,57.03,342200.0,50.2425,50.3304,50.0843,50.137,342200.0
2014-06-27 13:00:00,57.02,57.67,57.01,57.45,832300.0,50.1282,50.6996,50.1194,50.5062,832300.0
2014-06-27 13:10:00,57.46,57.53,57.13,57.24,390900.0,50.515,50.5766,50.2249,50.3216,390900.0
2014-06-27 13:20:00,57.24,57.35,57.11,57.19,224400.0,50.3216,50.4183,50.2073,50.2777,224400.0
2014-06-27 13:30:00,57.19,57.38,57.19,57.38,227200.0,50.2777,50.4447,50.2777,50.4447,227200.0
2014-06-27 13:40:00,57.37,57.62,57.36,57.62,509800.0,50.4359,50.6557,50.4271,50.6557,509800.0
2014-06-27 13:50:00,57.6,57.72,57.48,57.66,324600.0,50.6381,50.7436,50.5326,50.6909,324600.0
2014-06-27 14:00:00,57.66,57.88,57.53,57.77,1089900.0,50.6909,50.8843,50.5766,50.7876,1089900.0
2014-06-27 14:10:00,57.77,57.8,57.39,57.41,1304000.0,50.7876,50.8139,50.4535,50.4711,1304000.0
2014-06-27 14:20:00,57.41,57.83,57.21,57.32,612700.0,50.4711,50.8403,50.2952,50.3919,612700.0
2014-06-27 14:30:00,57.32,57.45,57.3,57.45,354700.0,50.3919,50.5062,50.3744,50.5062,354700.0
2014-06-27 14:40:00,57.45,57.5,57.35,57.39,311200.0,50.5062,50.5502,50.4183,50.4535,311200.0
2014-06-27 14:50:00,57.39,57.42,56.95,56.99,501400.0,50.4535,50.4799,50.0667,50.1018,501400.0
2014-06-27 15:00:00,56.99,57.16,56.99,57.15,899400.0,50.1018,50.2513,50.1018,50.2425,899400.0
2014-06-27 15:10:00,57.15,57.36,57.15,57.34,528800.0,50.2425,50.4271,50.2425,50.4095,528800.0
2014-06-27 15:20:00,57.33,57.42,57.29,57.29,322900.0,50.4007,50.4799,50.3656,50.3656,322900.0
2014-06-27 15:30:00,57.29,57.31,57.02,57.05,954300.0,50.3656,50.3832,50.1282,50.1546,954300.0
2014-06-27 15:40:00,57.05,57.2,57.0,57.14,1397500.0,50.1546,50.2865,50.1106,50.2337,1397500.0
2014-06-27 15:50:00,57.14,57.23,57.08,57.2,1532000.0,50.2337,50.3128,50.181,50.2865,1532000.0
2014-06-30 09:30:00,57.0,57.17,56.52,56.81,431000.0,50.1106,50.2601,49.6886,49.9436,431000.0
2014-06-30 09:40:00,56.78,56.9,56.55,56.75,414700.0,49.9172,50.0227,49.715,49.8908,414700.0
2014-06-30 09:50:00,56.75,56.83,56.5,56.79,434500.0,49.8908,49.9612,49.6711,49.926,434500.0
2014-06-30 10:00:00,56.79,57.27,56.79,57.24,375600.0,49.926,50.348,49.926,50.3216,375600.0
2014-06-30 10:10:00,57.24,57.34,57.12,57.23,283200.0,50.3216,50.4095,50.2161,50.3128,283200.0
2014-06-30 10:20:00,57.23,57.26,57.1,57.17,201000.0,50.3128,50.3392,50.1985,50.2601,201000.0
2014-06-30 10:30:00,57.17,57.19,57.01,57.04,92000.0,50.2601,50.2777,50.1194,50.1458,92000.0
2014-06-30 10:40:00,57.05,57.32,57.05,57.28,147000.0,50.1546,50.3919,50.1546,50.3568,147000.0
2014-06-30 10:50:00,57.28,57.41,57.23,57.33,146700.0,50.3568,50.4711,50.3128,50.4007,146700.0
2014-06-30 11:00:00,57.32,57.45,57.25,57.35,285300.0,50.3919,50.5062,50.3304,50.4183,285300.0
2014-06-30 11:10:00,57.33,57.49,57.25,57.41,159000.0,50.4007,50.5414,50.3304,50.4711,159000.0
2014-06-30 11:20:00,57.41,57.5,57.36,57.43,160800.0,50.4711,50.5502,50.4271,50.4887,160800.0
2014-06-30 11:30:00,57.43,57.44,57.31,57.43,95900.0,50.4887,50.4974,50.3832,50.4887,95900.0
2014-06-30 11:40:00,57.43,57.43,57.3,57.3,141800.0,50.4887,50.4887,50.3744,50.3744,141800.0
2014-06-30 11:50:00,57.31,57.39,57.27,57.31,133500.0,50.3832,50.4535,50.348,50.3832,133500.0
2014-06-30 12:00:00,57.3,57.34,57.25,57.33,135400.0,50.3744,50.4095,50.3304,50.4007,135400.0
2014-06-30 12:10:00,57.34,57.34,57.27,57.3,291800.0,50.4095,50.4095,50.348,50.3744,291800.0
2014-06-30 12:20:00,57.3,57.32,57.2,57.24,282000.0,50.3744,50.3919,50.2865,50.3216,282000.0
2014-06-30 12:30:00,57.24,57.32,57.23,57.31,111900.0,50.3216,50.3919,50.3128,50.3832,111900.0
2014-06-30 12:40:00,57.31,57.44,57.3,57.31,201900.0,50.3832,50.4974,50.3744,50.3832,201900.0
2014-06-30 12:50:00,57.32,57.37,57.28,57.32,109600.0,50.3919,50.4359,50.3568,50.3919,109600.0
2014-06-30 13:00:00,57.32,57.34,57.3,57.33,92700.0,50.3919,50.4095,50.3744,50.4007,92700.0
2014-06-30 13:10:00,57.33,57.33,57.3,57.32,128300.0,50.4007,50.4007,50.3744,50.3919,128300.0
2014-06-30 13:20:00,57.32,57.44,57.3,57.44,126600.0,50.3919,50.4974,50.3744,50.4974,126600.0
2014-06-30 13:30:00,57.43,57.44,57.27,57.29,143900.0,50.4887,50.4974,50.348,50.3656,143900.0
2014-06-30 13:40:00,57.29,57.46,57.28,57.37,259800.0,50.3656,50.515,50.3568,50.4359,259800.0
2014-06-30 13:50:00,57.37,57.41,57.33,57.35,262400.0,50.4359,50.4711,50.4007,50.4183,262400.0
2014-06-30 14:00:00,57.36,57.41,57.3,57.35,321300.0,50.4271,50.4711,50.3744,50.4183,321300.0
2014-06-30 14:10:00,57.35,57.55,57.33,57.43,377500.0,50.4183,50.5941,50.4007,50.4887,377500.0
2014-06-30 14:20:00,57.43,57.45,57.39,57.43,212700.0,50.4887,50.5062,50.4535,50.4887,212700.0
2014-06-30 14:30:00,57.44,57.51,57.4,57.43,232200.0,50.4974,50.559,50.4623,50.4887,232200.0
2014-06-30 14:40:00,57.43,57.43,57.33,57.4,118700.0,50.4887,50.4887,50.4007,50.4623,118700.0
2014-06-30 14:50:00,57.4,57.4,57.29,57.31,117800.0,50.4623,50.4623,50.3656,50.3832,117800.0
2014-06-30 15:00:00,57.31,57.35,57.21,57.29,252100.0,50.3832,50.4183,50.2952,50.3656,252100.0
2014-06-30 15:10:00,57.29,57.35,57.27,57.29,150700.0,50.3656,50.4183,50.348,50.3656,150700.0
2014-06-30 15:20:00,57.3,57.3,57.27,57.3,127800.0,50.3744,50.3744,50.348,50.3744,127800.0
2014-06-30 15:30:00,57.3,57.33,57.27,57.29,217600.0,50.3744,50.4007,50.348,50.3656,217600.0
2014-06-30 15:40:00,57.29,57.34,57.26,57.31,315600.0,50.3656,50.4095,50.3392,50.3832,315600.0
2014-06-30 15:50:00,57.3,57.38,57.24,57.35,480100.0,50.3744,50.4447,50.3216,50.4183,480100.0
2014-07-01 09:30:00,57.57,57.86,57.4,57.69,301100.0,50.6117,50.8667,50.4623,50.7172,301100.0
2014-07-01 09:40:00,57.72,57.9,57.59,57.88,204000.0,50.7436,50.9018,50.6293,50.8843,204000.0
2014-07-01 09:50:00,57.9,58.1,57.8,58.0,190400.0,50.9018,51.0777,50.8139,50.9898,190400.0
2014-07-01 10:00:00,58.01,58.13,57.82,58.03,201300.0,50.9986,51.104,50.8315,51.0161,201300.0
2014-07-01 10:10:00,58.02,58.09,57.86,57.92,123100.0,51.0073,51.0689,50.8667,50.9194,123100.0
2014-07-01 10:20:00,57.94,57.95,57.5,57.64,188800.0,50.937,50.9458,50.5502,50.6733,188800.0
2014-07-01 10:30:00,57.64,57.8,57.5,57.54,207900.0,50.6733,50.8139,50.5502,50.5854,207900.0
2014-07-01 10:40:00,57.55,57.58,57.46,57.53,88100.0,50.5941,50.6205,50.515,50.5766,88100.0
2014-07-01 10:50:00,57.53,57.65,57.48,57.49,95300.0,50.5766,50.6821,50.5326,50.5414,95300.0
2014-07-01 11:00:00,57.5,57.55,57.48,57.5,200800.0,50.5502,50.5941,50.5326,50.5502,200800.0
2014-07-01 11:10:00,57.5,57.6,57.49,57.57,118700.0,50.5502,50.6381,50.5414,50.6117,118700.0
2014-07-01 11:20:00,57.57,57.58,57.49,57.53,120300.0,50.6117,50.6205,50.5414,50.5766,120300.0
2014-07-01 11:30:00,57.53,57.54,57.42,57.52,90200.0,50.5766,50.5854,50.4799,50.5678,90200.0
2014-07-01 11:40:00,57.51,57.53,57.44,57.51,112200.0,50.559,50.5766,50.4974,50.559,112200.0
2014-07-01 11:50:00,57.51,57.59,57.48,57.59,65600.0,50.559,50.6293,50.5326,50.6293,65600.0
2014-07-01 12:00:00,57.59,57.65,57.57,57.62,75900.0,50.6293,50.6821,50.6117,50.6557,75900.0
2014-07-01 12:10:00,57.63,57.75,57.6,57.7,67800.0,50.6645,50.77,50.6381,50.726,67800.0
2014-07-01 12:20:00,57.68,57.73,57.64,57.68,112900.0,50.7084,50.7524,50.6733,50.7084,112900.0
2014-07-01 12:30:00,57.68,57.74,57.67,57.68,49200.0,50.7084,50.7612,50.6996,50.7084,49200.0
2014-07-01 12:40:00,57.68,57.76,57.68,57.76,69300.0,50.7084,50.7788,50.7084,50.7788,69300.0
2014-07-01 12:50:00,57.76,57.83,57.75,57.82,103800.0,50.7788,50.8403,50.77,50.8315,103800.0
2014-07-01 13:00:00,57.81,57.87,57.75,57.76,81500.0,50.8227,50.8755,50.77,50.7788,81500.0
2014-07-01 13:10:00,57.76,57.76,57.69,57.72,52300.0,50.7788,50.7788,50.7172,50.7436,52300.0
2014-07-01 13:20:00,57.73,57.77,57.68,57.68,43800.0,50.7524,50.7876,50.7084,50.7084,43800.0
2014-07-01 13:30:00,57.68,57.69,57.64,57.65,72800.0,50.7084,50.7172,50.6733,50.6821,72800.0
2014-07-01 13:40:00,57.65,57.67,57.51,57.55,61400.0,50.6821,50.6996,50.559,50.5941,61400.0
2014-07-01 13:50:00,57.54,57.56,57.51,57.53,49600.0,50.5854,50.6029,50.559,50.5766,49600.0
2014-07-01 14:00:00,57.54,57.54,57.47,57.48,54600.0,50.5854,50.5854,50.5238,50.5326,54600.0
2014-07-01 14:10:00,57.49,57.51,57.45,57.47,59800.0,50.5414,50.559,50.5062,50.5238,59800.0
2014-07-01 14:20:00,57.47,57.55,57.47,57.52,298900.0,50.5238,50.5941,50.5238,50.5678,298900.0
2014-07-01 14:30:00,57.51,57.65,57.49,57.65,208400.0,50.559,50.6821,50.5414,50.6821,208400.0
2014-07-01 14:40:00,57.65,57.67,57.6,57.67,150000.0,50.6821,50.6996,50.6381,50.6996,150000.0
2014-07-01 14:50:00,57.67,57.76,57.63,57.76,160000.0,50.6996,50.7788,50.6645,50.7788,160000.0
2014-07-01 15:00:00,57.76,57.76,57.64,57.65,129600.0,50.7788,50.7788,50.6733,50.6821,129600.0
2014-07-01 15:10:00,57.65,57.65,57.55,57.65,151200.0,50.6821,50.6821,50.5941,50.6821,151200.0
2014-07-01 15:20:00,57.64,57.7,57.63,57.7,138600.0,50.6733,50.726,50.6645,50.726,138600.0
2014-07-01 15:30:00,57.7,57.74,57.67,57.72,89400.0,50.726,50.7612,50.6996,50.7436,89400.0
2014-07-01 15:40:00,57.72,57.76,57.69,57.75,236800.0,50.7436,50.7788,50.7172,50.77,236800.0
2014-07-01 15:50:00,57.76,57.77,57.68,57.7,241800.0,50.7788,50.7876,50.7084,50.726,241800.0
2014-07-02 09:30:00,57.59,57.97,57.59,57.88,136400.0,50.6293,50.9634,50.6293,50.8843,136400.0
2014-07-02 09:40:00,57.9,58.08,57.87,57.97,153500.0,50.9018,51.0601,50.8755,50.9634,153500.0
2014-07-02 09:50:00,57.96,58.0,57.79,57.82,57200.0,50.9546,50.9898,50.8051,50.8315,57200.0
2014-07-02 10:00:00,57.82,57.91,57.72,57.73,110200.0,50.8315,50.9106,50.7436,50.7524,110200.0
2014-07-02 10:10:00,57.75,57.75,57.61,57.62,62200.0,50.77,50.77,50.6469,50.6557,62200.0
2014-07-02 10:20:00,57.62,57.64,57.51,57.55,41100.0,50.6557,50.6733,50.559,50.5941,41100.0
2014-07-02 10:30:00,57.55,57.67,57.5,57.63,411800.0,50.5941,50.6996,50.5502,50.6645,411800.0
2014-07-02 10:40:00,57.64,57.79,57.63,57.78,48000.0,50.6733,50.8051,50.6645,50.7964,48000.0
2014-07-02 10:50:00,57.77,57.88,57.77,57.85,89400.0,50.7876,50.8843,50.7876,50.8579,89400.0
2014-07-02 11:00:00,57.84,57.89,57.78,57.8,37100.0,50.8491,50.8931,50.7964,50.8139,37100.0
2014-07-02 11:10:00,57.8,57.9,57.79,57.86,68900.0,50.8139,50.9018,50.8051,50.8667,68900.0
2014-07-02 11:20:00,57.86,57.87,57.8,57.83,67200.0,50.8667,50.8755,50.8139,50.8403,67200.0
2014-07-02 11:30:00,57.83,57.85,57.77,57.83,83000.0,50.8403,50.8579,50.7876,50.8403,83000.0
2014-07-02 11:40:00,57.83,57.85,57.77,57.8,64100.0,50.8403,50.8579,50.7876,50.8139,64100.0
2014-07-02 11:50:00,57.8,57.85,57.79,57.84,78200.0,50.8139,50.8579,50.8051,50.8491,78200.0
2014-07-02 12:00:00,57.84,57.89,57.81,57.82,41300.0,50.8491,50.8931,50.8227,50.8315,41300.0
2014-07-02 12:10:00,57.82,57.89,57.82,57.86,33200.0,50.8315,50.8931,50.8315,50.8667,33200.0
2014-07-02 12:20:00,57.86,57.89,57.84,57.87,27300.0,50.8667,50.8931,50.8491,50.8755,27300.0
2014-07-02 12:30:00,57.87,57.88,57.81,57.85,37100.0,50.8755,50.8843,50.8227,50.8579,37100.0
2014-07-02 12:40:00,57.84,57.87,57.82,57.82,40300.0,50.8491,50.8755,50.8315,50.8315,40300.0
2014-07-02 12:50:00,57.82,57.86,57.8,57.85,37400.0,50.8315,50.8667,50.8139,50.8579,37400.0
2014-07-02 13:00:00,57.87,57.87,57.8,57.85,22000.0,50.8755,50.8755,50.8139,50.8579,22000.0
2014-07-02 13:10:00,57.85,57.85,57.8,57.8,23900.0,50.8579,50.8579,50.8139,50.8139,23900.0
2014-07-02 13:20:00,57.8,57.84,57.79,57.83,30400.0,50.8139,50.8491,50.8051,50.8403,30400.0
2014-07-02 13:30:00,57.83,57.87,57.79,57.81,34000.0,50.8403,50.8755,50.8051,50.8227,34000.0
2014-07-02 13:40:00,57.81,57.87,57.81,57.82,136300.0,50.8227,50.8755,50.8227,50.8315,136300.0
2014-07-02 13:50:00,57.82,57.92,57.82,57.92,60200.0,50.8315,50.9194,50.8315,50.9194,60200.0
2014-07-02 14:00:00,57.92,57.95,57.91,57.92,70000.0,50.9194,50.9458,50.9106,50.9194,70000.0
2014-07-02 14:10:00,57.92,57.95,57.9,57.91,42700.0,50.9194,50.9458,50.9018,50.9106,42700.0
2014-07-02 14:20:00,57.91,57.98,57.9,57.97,38800.0,50.9106,50.9722,50.9018,50.9634,38800.0
2014-07-02 14:30:00,57.97,57.99,57.95,57.97,45900.0,50.9634,50.981,50.9458,50.9634,45900.0
2014-07-02 14:40:00,57.98,57.98,57.94,57.95,43200.0,50.9722,50.9722,50.937,50.9458,43200.0
2014-07-02 14:50:00,57.96,57.98,57.95,57.97,52500.0,50.9546,50.9722,50.9458,50.9634,52500.0
2014-07-02 15:00:00,57.98,58.13,57.98,58.1,463900.0,50.9722,51.104,50.9722,51.0777,463900.0
2014-07-02 15:10:00,58.1,58.12,58.04,58.04,103200.0,51.0777,51.0953,51.0249,51.0249,103200.0
2014-07-02 15:20:00,58.05,58.11,58.04,58.11,134000.0,51.0337,51.0865,51.0249,51.0865,134000.0
2014-07-02 15:30:00,58.11,58.19,58.1,58.18,578600.0,51.0865,51.1568,51.0777,51.148,578600.0
2014-07-02 15:40:00,58.18,58.19,58.08,58.15,157100.0,51.148,51.1568,51.0601,51.1216,157100.0
2014-07-02 15:50:00,58.16,58.17,58.09,58.12,159000.0,51.1304,51.1392,51.0689,51.0953,159000.0
2014-07-03 09:30:00,58.12,58.44,58.12,58.38,268000.0,51.0953,51.3766,51.0953,51.3238,268000.0
2014-07-03 09:40:00,58.37,58.37,58.1,58.21,266800.0,51.315,51.315,51.0777,51.1744,266800.0
2014-07-03 09:50:00,58.19,58.28,58.09,58.28,64400.0,51.1568,51.2359,51.0689,51.2359,64400.0
2014-07-03 10:00:00,58.29,58.42,58.25,58.32,316300.0,51.2447,51.359,51.2095,51.2711,316300.0
2014-07-03 10:10:00,58.33,58.35,58.19,58.22,63300.0,51.2799,51.2975,51.1568,51.1832,63300.0
2014-07-03 10:20:00,58.21,58.23,58.1,58.1,110700.0,51.1744,51.192,51.0777,51.0777,110700.0
2014-07-03 10:30:00,58.09,58.19,58.02,58.03,133100.0,51.0689,51.1568,51.0073,51.0161,133100.0
2014-07-03 10:40:00,58.04,58.08,58.01,58.06,36200.0,51.0249,51.0601,50.9986,51.0425,36200.0
2014-07-03 10:50:00,58.06,58.13,58.06,58.11,40200.0,51.0425,51.104,51.0425,51.0865,40200.0
2014-07-03 11:00:00,58.11,58.12,58.05,58.07,35800.0,51.0865,51.0953,51.0337,51.0513,35800.0
2014-07-03 11:10:00,58.07,58.09,57.99,58.0,45900.0,51.0513,51.0689,50.981,50.9898,45900.0
2014-07-03 11:20:00,58.01,58.11,57.91,58.1,173400.0,50.9986,51.0865,50.9106,51.0777,173400.0
2014-07-03 11:30:00,58.08,58.28,58.08,58.26,150500.0,51.0601,51.2359,51.0601,51.2183,150500.0
2014-07-03 11:40:00,58.25,58.33,58.23,58.29,41000.0,51.2095,51.2799,51.192,51.2447,41000.0
2014-07-03 11:50:00,58.29,58.31,58.24,58.3,28200.0,51.2447,51.2623,51.2008,51.2535,28200.0
2014-07-03 12:00:00,58.31,58.33,58.28,58.33,33000.0,51.2623,51.2799,51.2359,51.2799,33000.0
2014-07-03 12:10:00,58.33,58.33,58.23,58.28,122100.0,51.2799,51.2799,51.192,51.2359,122100.0
2014-07-03 12:20:00,58.29,58.36,58.27,58.3,59800.0,51.2447,51.3062,51.2271,51.2535,59800.0
2014-07-03 12:30:00,58.3,58.31,58.21,58.22,36500.0,51.2535,51.2623,51.1744,51.1832,36500.0
2014-07-03 12:40:00,58.22,58.3,58.21,58.3,93800.0,51.1832,51.2535,51.1744,51.2535,93800.0
2014-07-03 12:50:00,58.29,58.32,58.22,58.23,238900.0,51.2447,51.2711,51.1832,51.192,238900.0
2014-07-07 09:30:00,57.76,58.11,57.68,57.83,92000.0,50.7788,51.0865,50.7084,50.8403,92000.0
2014-07-07 09:40:00,57.83,58.01,57.8,57.94,214600.0,50.8403,50.9986,50.8139,50.937,214600.0
2014-07-07 09:50:00,57.95,57.96,57.68,57.73,64400.0,50.9458,50.9546,50.7084,50.7524,64400.0
2014-07-07 10:00:00,57.72,57.74,57.64,57.74,35200.0,50.7436,50.7612,50.6733,50.7612,35200.0
2014-07-07 10:10:00,57.74,57.82,57.66,57.82,48600.0,50.7612,50.8315,50.6909,50.8315,48600.0
2014-07-07 10:20:00,57.81,57.84,57.78,57.81,26300.0,50.8227,50.8491,50.7964,50.8227,26300.0
2014-07-07 10:30:00,57.81,57.84,57.71,57.82,23100.0,50.8227,50.8491,50.7348,50.8315,23100.0
2014-07-07 10:40:00,57.82,57.84,57.78,57.8,38800.0,50.8315,50.8491,50.7964,50.8139,38800.0
2014-07-07 10:50:00,57.81,57.81,57.68,57.72,60700.0,50.8227,50.8227,50.7084,50.7436,60700.0
2014-07-07 11:00:00,57.71,57.76,57.66,57.71,42400.0,50.7348,50.7788,50.6909,50.7348,42400.0
2014-07-07 11:10:00,57.7,57.75,57.62,57.75,85200.0,50.726,50.77,50.6557,50.77,85200.0
2014-07-07 11:20:00,57.75,57.75,57.68,57.69,25900.0,50.77,50.77,50.7084,50.7172,25900.0
2014-07-07 11:30:00,57.67,57.74,57.64,57.68,49200.0,50.6996,50.7612,50.6733,50.7084,49200.0
2014-07-07 11:40:00,57.69,57.71,57.53,57.57,38300.0,50.7172,50.7348,50.5766,50.6117,38300.0
2014-07-07 11:50:00,57.57,57.59,57.48,57.53,53400.0,50.6117,50.6293,50.5326,50.5766,53400.0
2014-07-07 12:00:00,57.51,57.57,57.5,57.51,29800.0,50.559,50.6117,50.5502,50.559,29800.0
2014-07-07 12:10:00,57.5,57.54,57.5,57.54,22300.0,50.5502,50.5854,50.5502,50.5854,22300.0
2014-07-07 12:20:00,57.54,57.57,57.51,57.52,30500.0,50.5854,50.6117,50.559,50.5678,30500.0
2014-07-07 12:30:00,57.52,57.57,57.49,57.57,43600.0,50.5678,50.6117,50.5414,50.6117,43600.0
2014-07-07 12:40:00,57.58,57.66,57.55,57.63,58900.0,50.6205,50.6909,50.5941,50.6645,58900.0
2014-07-07 12:50:00,57.62,57.64,57.57,57.59,16400.0,50.6557,50.6733,50.6117,50.6293,16400.0
2014-07-07 13:00:00,57.6,57.6,57.54,57.59,26200.0,50.6381,50.6381,50.5854,50.6293,26200.0
2014-07-07 13:10:00,57.59,57.66,57.58,57.65,27800.0,50.6293,50.6909,50.6205,50.6821,27800.0
2014-07-07 13:20:00,57.65,57.69,57.63,57.63,27400.0,50.6821,50.7172,50.6645,50.6645,27400.0
2014-07-07 13:30:00,57.63,57.67,57.63,57.63,26700.0,50.6645,50.6996,50.6645,50.6645,26700.0
2014-07-07 13:40:00,57.63,57.8,57.63,57.8,66400.0,50.6645,50.8139,50.6645,50.8139,66400.0
2014-07-07 13:50:00,57.8,57.82,57.74,57.76,97400.0,50.8139,50.8315,50.7612,50.7788,97400.0
2014-07-07 14:00:00,57.77,57.82,57.74,57.82,41300.0,50.7876,50.8315,50.7612,50.8315,41300.0
2014-07-07 14:10:00,57.81,57.89,57.77,57.81,58900.0,50.8227,50.8931,50.7876,50.8227,58900.0
2014-07-07 14:20:00,57.81,57.82,57.74,57.79,54500.0,50.8227,50.8315,50.7612,50.8051,54500.0
2014-07-07 14:30:00,57.79,57.85,57.7,57.77,83700.0,50.8051,50.8579,50.726,50.7876,83700.0
2014-07-07 14:40:00,57.75,57.8,57.7,57.8,49900.0,50.77,50.8139,50.726,50.8139,49900.0
2014-07-07 14:50:00,57.8,57.83,57.77,57.8,43600.0,50.8139,50.8403,50.7876,50.8139,43600.0
2014-07-07 15:00:00,57.8,57.83,57.77,57.79,48600.0,50.8139,50.8403,50.7876,50.8051,48600.0
2014-07-07 15:10:00,57.8,57.8,57.74,57.77,72900.0,50.8139,50.8139,50.7612,50.7876,72900.0
2014-07-07 15:20:00,57.77,57.8,57.75,57.76,54500.0,50.7876,50.8139,50.77,50.7788,54500.0
2014-07-07 15:30:00,57.77,57.78,57.74,57.75,108200.0,50.7876,50.7964,50.7612,50.77,108200.0
2014-07-07 15:40:00,57.74,57.78,57.73,57.78,138800.0,50.7612,50.7964,50.7524,50.7964,138800.0
2014-07-07 15:50:00,57.78,57.78,57.72,57.74,198500.0,50.7964,50.7964,50.7436,50.7612,198500.0
2014-07-08 09:30:00,57.6,57.82,57.51,57.52,115500.0,50.6381,50.8315,50.559,50.5678,115500.0
2014-07-08 09:40:00,57.51,57.64,57.37,57.61,128600.0,50.559,50.6733,50.4359,50.6469,128600.0
2014-07-08 09:50:00,57.6,57.73,57.53,57.72,63300.0,50.6381,50.7524,50.5766,50.7436,63300.0
2014-07-08 10:00:00,57.71,57.79,57.53,57.58,69000.0,50.7348,50.8051,50.5766,50.6205,69000.0
2014-07-08 10:10:00,57.58,57.69,57.57,57.62,56000.0,50.6205,50.7172,50.6117,50.6557,56000.0
2014-07-08 10:20:00,57.63,57.68,57.55,57.64,107500.0,50.6645,50.7084,50.5941,50.6733,107500.0
2014-07-08 10:30:00,57.64,57.65,57.54,57.61,61500.0,50.6733,50.6821,50.5854,50.6469,61500.0
2014-07-08 10:40:00,57.6,57.73,57.58,57.7,88700.0,50.6381,50.7524,50.6205,50.726,88700.0
2014-07-08 10:50:00,57.71,57.76,57.66,57.71,40400.0,50.7348,50.7788,50.6909,50.7348,40400.0
2014-07-08 11:00:00,57.71,57.73,57.6,57.6,58700.0,50.7348,50.7524,50.6381,50.6381,58700.0
2014-07-08 11:10:00,57.6,57.63,57.57,57.59,44700.0,50.6381,50.6645,50.6117,50.6293,44700.0
2014-07-08 11:20:00,57.58,57.58,57.49,57.51,54700.0,50.6205,50.6205,50.5414,50.559,54700.0
2014-07-08 11:30:00,57.51,57.55,57.5,57.54,85600.0,50.559,50.5941,50.5502,50.5854,85600.0
2014-07-08 11:40:00,57.55,57.56,57.51,57.53,44200.0,50.5941,50.6029,50.559,50.5766,44200.0
2014-07-08 11:50:00,57.53,57.53,57.47,57.48,72400.0,50.5766,50.5766,50.5238,50.5326,72400.0
2014-07-08 12:00:00,57.49,57.49,57.39,57.41,100800.0,50.5414,50.5414,50.4535,50.4711,100800.0
2014-07-08 12:10:00,57.4,57.44,57.35,57.38,71000.0,50.4623,50.4974,50.4183,50.4447,71000.0
2014-07-08 12:20:00,57.38,57.43,57.36,57.4,71200.0,50.4447,50.4887,50.4271,50.4623,71200.0
2014-07-08 12:30:00,57.41,57.44,57.35,57.38,51400.0,50.4711,50.4974,50.4183,50.4447,51400.0
2014-07-08 12:40:00,57.38,57.43,57.37,57.41,69000.0,50.4447,50.4887,50.4359,50.4711,69000.0
2014-07-08 12:50:00,57.41,57.5,57.41,57.48,60000.0,50.4711,50.5502,50.4711,50.5326,60000.0
2014-07-08 13:00:00,57.48,57.48,57.39,57.46,29500.0,50.5326,50.5326,50.4535,50.515,29500.0
2014-07-08 13:10:00,57.46,57.51,57.46,57.51,42200.0,50.515,50.559,50.515,50.559,42200.0
2014-07-08 13:20:00,57.51,57.53,57.47,57.5,38900.0,50.559,50.5766,50.5238,50.5502,38900.0
2014-07-08 13:30:00,57.51,57.52,57.39,57.41,83000.0,50.559,50.5678,50.4535,50.4711,83000.0
2014-07-08 13:40:00,57.4,57.43,57.38,57.39,64200.0,50.4623,50.4887,50.4447,50.4535,64200.0
2014-07-08 13:50:00,57.39,57.52,57.38,57.48,537200.0,50.4535,50.5678,50.4447,50.5326,537200.0
2014-07-08 14:00:00,57.47,57.48,57.41,57.43,31400.0,50.5238,50.5326,50.4711,50.4887,31400.0
2014-07-08 14:10:00,57.44,57.48,57.41,57.44,49000.0,50.4974,50.5326,50.4711,50.4974,49000.0
2014-07-08 14:20:00,57.46,57.48,57.43,57.46,42300.0,50.515,50.5326,50.4887,50.515,42300.0
2014-07-08 14:30:00,57.46,57.51,57.45,57.48,60100.0,50.515,50.559,50.5062,50.5326,60100.0
2014-07-08 14:40:00,57.47,57.54,57.47,57.5,51200.0,50.5238,50.5854,50.5238,50.5502,51200.0
2014-07-08 14:50:00,57.5,57.51,57.45,57.45,479500.0,50.5502,50.559,50.5062,50.5062,479500.0
2014-07-08 15:00:00,57.45,57.48,57.43,57.45,63900.0,50.5062,50.5326,50.4887,50.5062,63900.0
2014-07-08 15:10:00,57.45,57.46,57.42,57.43,70600.0,50.5062,50.515,50.4799,50.4887,70600.0
2014-07-08 15:20:00,57.43,57.44,57.41,57.41,98300.0,50.4887,50.4974,50.4711,50.4711,98300.0
2014-07-08 15:30:00,57.41,57.42,57.38,57.38,112600.0,50.4711,50.4799,50.4447,50.4447,112600.0
2014-07-08 15:40:00,57.39,57.4,57.38,57.38,176700.0,50.4535,50.4623,50.4447,50.4447,176700.0
2014-07-08 15:50:00,57.38,57.4,57.33,57.37,729600.0,50.4447,50.4623,50.4007,50.4359,729600.0
2014-07-09 09:30:00,57.65,57.75,57.38,57.54,83900.0,50.6821,50.77,50.4447,50.5854,83900.0
2014-07-09 09:40:00,57.57,57.63,57.47,57.51,263200.0,50.6117,50.6645,50.5238,50.559,263200.0
2014-07-09 09:50:00,57.52,57.6,57.48,57.56,48500.0,50.5678,50.6381,50.5326,50.6029,48500.0
2014-07-09 10:00:00,57.58,57.73,57.57,57.66,81000.0,50.6205,50.7524,50.6117,50.6909,81000.0
2014-07-09 10:10:00,57.66,57.68,57.49,57.49,52500.0,50.6909,50.7084,50.5414,50.5414,52500.0
2014-07-09 10:20:00,57.51,57.61,57.49,57.51,81300.0,50.559,50.6469,50.5414,50.559,81300.0
2014-07-09 10:30:00,57.5,57.51,57.38,57.43,193000.0,50.5502,50.559,50.4447,50.4887,193000.0
2014-07-09 10:40:00,57.43,57.51,57.4,57.45,114900.0,50.4887,50.559,50.4623,50.5062,114900.0
2014-07-09 10:50:00,57.45,57.57,57.45,57.52,103700.0,50.5062,50.6117,50.5062,50.5678,103700.0
2014-07-09 11:00:00,57.52,57.55,57.45,57.49,266100.0,50.5678,50.5941,50.5062,50.5414,266100.0
2014-07-09 11:10:00,57.5,57.63,57.46,57.6,80600.0,50.5502,50.6645,50.515,50.6381,80600.0
2014-07-09 11:20:00,57.59,57.62,57.56,57.59,56200.0,50.6293,50.6557,50.6029,50.6293,56200.0
2014-07-09 11:30:00,57.58,57.68,57.55,57.67,36200.0,50.6205,50.7084,50.5941,50.6996,36200.0
2014-07-09 11:40:00,57.67,57.68,57.58,57.59,31500.0,50.6996,50.7084,50.6205,50.6293,31500.0
2014-07-09 11:50:00,57.59,57.62,57.57,57.57,257300.0,50.6293,50.6557,50.6117,50.6117,257300.0
2014-07-09 12:00:00,57.57,57.65,57.53,57.57,106800.0,50.6117,50.6821,50.5766,50.6117,106800.0
2014-07-09 12:10:00,57.57,57.58,57.53,57.56,50000.0,50.6117,50.6205,50.5766,50.6029,50000.0
2014-07-09 12:20:00,57.57,57.59,57.52,57.59,1298800.0,50.6117,50.6293,50.5678,50.6293,1298800.0
2014-07-09 12:30:00,57.59,57.67,57.59,57.65,54700.0,50.6293,50.6996,50.6293,50.6821,54700.0
2014-07-09 12:40:00,57.65,57.65,57.59,57.62,34600.0,50.6821,50.6821,50.6293,50.6557,34600.0
2014-07-09 12:50:00,57.61,57.67,57.53,57.65,62000.0,50.6469,50.6996,50.5766,50.6821,62000.0
2014-07-09 13:00:00,57.65,57.65,57.58,57.59,21300.0,50.6821,50.6821,50.6205,50.6293,21300.0
2014-07-09 13:10:00,57.6,57.61,57.51,57.53,41700.0,50.6381,50.6469,50.559,50.5766,41700.0
2014-07-09 13:20:00,57.54,57.56,57.48,57.51,70900.0,50.5854,50.6029,50.5326,50.559,70900.0
2014-07-09 13:30:00,57.52,57.57,57.5,57.55,75500.0,50.5678,50.6117,50.5502,50.5941,75500.0
2014-07-09 13:40:00,57.54,57.61,57.54,57.58,109100.0,50.5854,50.6469,50.5854,50.6205,109100.0
2014-07-09 13:50:00,57.58,57.6,57.57,57.59,49000.0,50.6205,50.6381,50.6117,50.6293,49000.0
2014-07-09 14:00:00,57.59,57.65,57.54,57.56,119800.0,50.6293,50.6821,50.5854,50.6029,119800.0
2014-07-09 14:10:00,57.56,57.72,57.54,57.68,54000.0,50.6029,50.7436,50.5854,50.7084,54000.0
2014-07-09 14:20:00,57.68,57.68,57.58,57.59,53800.0,50.7084,50.7084,50.6205,50.6293,53800.0
2014-07-09 14:30:00,57.59,57.62,57.49,57.53,52600.0,50.6293,50.6557,50.5414,50.5766,52600.0
2014-07-09 14:40:00,57.53,57.58,57.5,57.56,63000.0,50.5766,50.6205,50.5502,50.6029,63000.0
2014-07-09 14:50:00,57.55,57.56,57.51,57.55,53600.0,50.5941,50.6029,50.559,50.5941,53600.0
2014-07-09 15:00:00,57.55,57.58,57.53,57.56,92100.0,50.5941,50.6205,50.5766,50.6029,92100.0
2014-07-09 15:10:00,57.56,57.59,57.52,57.55,85400.0,50.6029,50.6293,50.5678,50.5941,85400.0
2014-07-09 15:20:00,57.55,57.61,57.53,57.61,75100.0,50.5941,50.6469,50.5766,50.6469,75100.0
2014-07-09 15:30:00,57.61,57.74,57.6,57.72,178500.0,50.6469,50.7612,50.6381,50.7436,178500.0
2014-07-09 15:40:00,57.71,57.75,57.57,57.58,167100.0,50.7348,50.77,50.6117,50.6205,167100.0
2014-07-09 15:50:00,57.59,57.59,57.48,57.51,702700.0,50.6293,50.6293,50.5326,50.559,702700.0
2014-07-10 09:30:00,57.14,57.34,56.88,57.2,199700.0,50.2337,50.4095,50.0051,50.2865,199700.0
2014-07-10 09:40:00,57.2,57.22,56.91,56.98,201400.0,50.2865,50.304,50.0315,50.093,201400.0
2014-07-10 09:50:00,56.98,57.09,56.95,57.0,180600.0,50.093,50.1897,50.0667,50.1106,180600.0
2014-07-10 10:00:00,57.0,57.46,56.99,57.38,246300.0,50.1106,50.515,50.1018,50.4447,246300.0
2014-07-10 10:10:00,57.37,57.59,57.33,57.41,317100.0,50.4359,50.6293,50.4007,50.4711,317100.0
2014-07-10 10:20:00,57.41,57.57,57.37,57.51,139900.0,50.4711,50.6117,50.4359,50.559,139900.0
2014-07-10 10:30:00,57.51,57.52,57.2,57.22,106400.0,50.559,50.5678,50.2865,50.304,106400.0
2014-07-10 10:40:00,57.23,57.28,57.21,57.27,115500.0,50.3128,50.3568,50.2952,50.348,115500.0
2014-07-10 10:50:00,57.27,57.33,57.23,57.32,148600.0,50.348,50.4007,50.3128,50.3919,148600.0
2014-07-10 11:00:00,57.31,57.35,57.23,57.27,59600.0,50.3832,50.4183,50.3128,50.348,59600.0
2014-07-10 11:10:00,57.28,57.4,57.27,57.38,47600.0,50.3568,50.4623,50.348,50.4447,47600.0
2014-07-10 11:20:00,57.39,57.49,57.38,57.48,49800.0,50.4535,50.5414,50.4447,50.5326,49800.0
2014-07-10 11:30:00,57.48,57.51,57.44,57.47,45900.0,50.5326,50.559,50.4974,50.5238,45900.0
2014-07-10 11:40:00,57.47,57.49,57.39,57.49,60800.0,50.5238,50.5414,50.4535,50.5414,60800.0
2014-07-10 11:50:00,57.49,57.52,57.45,57.46,66600.0,50.5414,50.5678,50.5062,50.515,66600.0
2014-07-10 12:00:00,57.45,57.5,57.41,57.48,32100.0,50.5062,50.5502,50.4711,50.5326,32100.0
2014-07-10 12:10:00,57.49,57.56,57.47,57.53,126000.0,50.5414,50.6029,50.5238,50.5766,126000.0
2014-07-10 12:20:00,57.53,57.55,57.44,57.47,77300.0,50.5766,50.5941,50.4974,50.5238,77300.0
2014-07-10 12:30:00,57.47,57.51,57.45,57.5,67500.0,50.5238,50.559,50.5062,50.5502,67500.0
2014-07-10 12:40:00,57.51,57.56,57.5,57.53,112100.0,50.559,50.6029,50.5502,50.5766,112100.0
2014-07-10 12:50:00,57.52,57.58,57.48,57.58,70000.0,50.5678,50.6205,50.5326,50.6205,70000.0
2014-07-10 13:00:00,57.57,57.61,57.54,57.56,46000.0,50.6117,50.6469,50.5854,50.6029,46000.0
2014-07-10 13:10:00,57.55,57.6,57.52,57.6,28900.0,50.5941,50.6381,50.5678,50.6381,28900.0
2014-07-10 13:20:00,57.6,57.65,57.58,57.62,41000.0,50.6381,50.6821,50.6205,50.6557,41000.0
2014-07-10 13:30:00,57.62,57.63,57.49,57.53,44600.0,50.6557,50.6645,50.5414,50.5766,44600.0
2014-07-10 13:40:00,57.53,57.57,57.48,57.57,46300.0,50.5766,50.6117,50.5326,50.6117,46300.0
2014-07-10 13:50:00,57.56,57.57,57.45,57.47,77400.0,50.6029,50.6117,50.5062,50.5238,77400.0
2014-07-10 14:00:00,57.47,57.54,57.45,57.5,91500.0,50.5238,50.5854,50.5062,50.5502,91500.0
2014-07-10 14:10:00,57.49,57.5,57.39,57.41,33600.0,50.5414,50.5502,50.4535,50.4711,33600.0
2014-07-10 14:20:00,57.41,57.53,57.39,57.52,86100.0,50.4711,50.5766,50.4535,50.5678,86100.0
2014-07-10 14:30:00,57.53,57.54,57.44,57.47,79900.0,50.5766,50.5854,50.4974,50.5238,79900.0
2014-07-10 14:40:00,57.47,57.47,57.37,57.45,34800.0,50.5238,50.5238,50.4359,50.5062,34800.0
2014-07-10 14:50:00,57.45,57.47,57.37,57.38,56500.0,50.5062,50.5238,50.4359,50.4447,56500.0
2014-07-10 15:00:00,57.37,57.4,57.3,57.32,73400.0,50.4359,50.4623,50.3744,50.3919,73400.0
2014-07-10 15:10:00,57.32,57.36,57.29,57.3,63700.0,50.3919,50.4271,50.3656,50.3744,63700.0
2014-07-10 15:20:00,57.3,57.4,57.28,57.39,68000.0,50.3744,50.4623,50.3568,50.4535,68000.0
2014-07-10 15:30:00,57.38,57.42,57.35,57.41,46900.0,50.4447,50.4799,50.4183,50.4711,46900.0
2014-07-10 15:40:00,57.42,57.42,57.33,57.34,158900.0,50.4799,50.4799,50.4007,50.4095,158900.0
2014-07-10 15:50:00,57.33,57.4,57.32,57.35,282200.0,50.4007,50.4623,50.3919,50.4183,282200.0
2014-07-11 09:30:00,57.44,57.44,57.12,57.3,47000.0,50.4974,50.4974,50.2161,50.3744,47000.0
2014-07-11 09:40:00,57.27,57.27,57.01,57.18,100300.0,50.348,50.348,50.1194,50.2689,100300.0
2014-07-11 09:50:00,57.18,57.23,57.12,57.2,42400.0,50.2689,50.3128,50.2161,50.2865,42400.0
2014-07-11 10:00:00,57.19,57.19,57.07,57.13,35200.0,50.2777,50.2777,50.1722,50.2249,35200.0
2014-07-11 10:10:00,57.13,57.19,57.08,57.17,58500.0,50.2249,50.2777,50.181,50.2601,58500.0
2014-07-11 10:20:00,57.18,57.18,57.1,57.17,109400.0,50.2689,50.2689,50.1985,50.2601,109400.0
2014-07-11 10:30:00,57.17,57.18,56.89,56.89,129800.0,50.2601,50.2689,50.0139,50.0139,129800.0
2014-07-11 10:40:00,56.9,56.96,56.84,56.96,35700.0,50.0227,50.0755,49.97,50.0755,35700.0
2014-07-11 10:50:00,56.97,57.04,56.9,57.0,186700.0,50.0843,50.1458,50.0227,50.1106,186700.0
2014-07-11 11:00:00,57.0,57.02,56.96,56.96,52300.0,50.1106,50.1282,50.0755,50.0755,52300.0
2014-07-11 11:10:00,56.96,56.97,56.9,56.93,21700.0,50.0755,50.0843,50.0227,50.0491,21700.0
2014-07-11 11:20:00,56.9,56.96,56.88,56.91,56100.0,50.0227,50.0755,50.0051,50.0315,56100.0
2014-07-11 11:30:00,56.91,57.0,56.88,56.88,52900.0,50.0315,50.1106,50.0051,50.0051,52900.0
2014-07-11 11:40:00,56.88,56.92,56.88,56.88,25600.0,50.0051,50.0403,50.0051,50.0051,25600.0
2014-07-11 11:50:00,56.87,56.88,56.83,56.84,33100.0,49.9963,50.0051,49.9612,49.97,33100.0
2014-07-11 12:00:00,56.84,56.85,56.82,56.85,21800.0,49.97,49.9788,49.9524,49.9788,21800.0
2014-07-11 12:10:00,56.85,56.89,56.83,56.86,226000.0,49.9788,50.0139,49.9612,49.9875,226000.0
2014-07-11 12:20:00,56.88,56.9,56.86,56.89,18000.0,50.0051,50.0227,49.9875,50.0139,18000.0
2014-07-11 12:30:00,56.89,56.92,56.86,56.88,60500.0,50.0139,50.0403,49.9875,50.0051,60500.0
2014-07-11 12:40:00,56.87,56.92,56.87,56.91,33600.0,49.9963,50.0403,49.9963,50.0315,33600.0
2014-07-11 12:50:00,56.9,56.92,56.86,56.91,38100.0,50.0227,50.0403,49.9875,50.0315,38100.0
2014-07-11 13:00:00,56.91,56.93,56.87,56.89,39600.0,50.0315,50.0491,49.9963,50.0139,39600.0
2014-07-11 13:10:00,56.89,56.91,56.86,56.86,30200.0,50.0139,50.0315,49.9875,49.9875,30200.0
2014-07-11 13:20:00,56.86,56.95,56.86,56.91,32300.0,49.9875,50.0667,49.9875,50.0315,32300.0
2014-07-11 13:30:00,56.92,56.92,56.85,56.88,171300.0,50.0403,50.0403,49.9788,50.0051,171300.0
2014-07-11 13:40:00,56.88,56.92,56.87,56.91,52600.0,50.0051,50.0403,49.9963,50.0315,52600.0
2014-07-11 13:50:00,56.91,56.92,56.9,56.9,21100.0,50.0315,50.0403,50.0227,50.0227,21100.0
2014-07-11 14:00:00,56.91,56.96,56.9,56.92,51600.0,50.0315,50.0755,50.0227,50.0403,51600.0
2014-07-11 14:10:00,56.92,56.93,56.88,56.89,37200.0,50.0403,50.0491,50.0051,50.0139,37200.0
2014-07-11 14:20:00,56.89,56.98,56.89,56.95,75100.0,50.0139,50.093,50.0139,50.0667,75100.0
2014-07-11 14:30:00,56.95,56.97,56.9,56.91,147700.0,50.0667,50.0843,50.0227,50.0315,147700.0
2014-07-11 14:40:00,56.91,56.95,56.88,56.93,44100.0,50.0315,50.0667,50.0051,50.0491,44100.0
2014-07-11 14:50:00,56.93,56.93,56.89,56.9,33200.0,50.0491,50.0491,50.0139,50.0227,33200.0
2014-07-11 15:00:00,56.91,56.93,56.89,56.92,54700.0,50.0315,50.0491,50.0139,50.0403,54700.0
2014-07-11 15:10:00,56.92,56.93,56.87,56.88,74800.0,50.0403,50.0491,49.9963,50.0051,74800.0
2014-07-11 15:20:00,56.88,56.9,56.87,56.89,107400.0,50.0051,50.0227,49.9963,50.0139,107400.0
2014-07-11 15:30:00,56.88,56.89,56.85,56.86,124100.0,50.0051,50.0139,49.9788,49.9875,124100.0
2014-07-11 15:40:00,56.86,56.91,56.84,56.85,149300.0,49.9875,50.0315,49.97,49.9788,149300.0
2014-07-11 15:50:00,56.86,56.9,56.72,56.78,465900.0,49.9875,50.0227,49.8645,49.9172,465900.0
2014-07-14 09:30:00,56.96,57.03,56.79,56.88,119800.0,50.0755,50.137,49.926,50.0051,119800.0
2014-07-14 09:40:00,56.88,56.96,56.8,56.88,30000.0,50.0051,50.0755,49.9348,50.0051,30000.0
2014-07-14 09:50:00,56.89,56.96,56.84,56.88,21300.0,50.0139,50.0755,49.97,50.0051,21300.0
2014-07-14 10:00:00,56.88,56.94,56.84,56.85,37900.0,50.0051,50.0579,49.97,49.9788,37900.0
2014-07-14 10:10:00,56.85,56.94,56.85,56.93,52600.0,49.9788,50.0579,49.9788,50.0491,52600.0
2014-07-14 10:20:00,56.93,56.97,56.9,56.92,32400.0,50.0491,50.0843,50.0227,50.0403,32400.0
2014-07-14 10:30:00,56.92,56.97,56.89,56.89,68900.0,50.0403,50.0843,50.0139,50.0139,68900.0
2014-07-14 10:40:00,56.89,56.91,56.83,56.89,52500.0,50.0139,50.0315,49.9612,50.0139,52500.0
2014-07-14 10:50:00,56.9,56.92,56.84,56.84,44600.0,50.0227,50.0403,49.97,49.97,44600.0
2014-07-14 11:00:00,56.84,56.89,56.82,56.86,33500.0,49.97,50.0139,49.9524,49.9875,33500.0
2014-07-14 11:10:00,56.87,56.87,56.79,56.81,283100.0,49.9963,49.9963,49.926,49.9436,283100.0
2014-07-14 11:20:00,56.81,56.86,56.81,56.83,39100.0,49.9436,49.9875,49.9436,49.9612,39100.0
2014-07-14 11:30:00,56.83,56.84,56.79,56.82,32300.0,49.9612,49.97,49.926,49.9524,32300.0
2014-07-14 11:40:00,56.82,56.86,56.8,56.81,39500.0,49.9524,49.9875,49.9348,49.9436,39500.0
2014-07-14 11:50:00,56.82,56.88,56.81,56.85,72200.0,49.9524,50.0051,49.9436,49.9788,72200.0
2014-07-14 12:00:00,56.84,56.86,56.8,56.82,101100.0,49.97,49.9875,49.9348,49.9524,101100.0
2014-07-14 12:10:00,56.82,56.83,56.8,56.81,25600.0,49.9524,49.9612,49.9348,49.9436,25600.0
2014-07-14 12:20:00,56.8,56.83,56.79,56.83,36200.0,49.9348,49.9612,49.926,49.9612,36200.0
2014-07-14 12:30:00,56.82,56.85,56.77,56.81,35700.0,49.9524,49.9788,49.9084,49.9436,35700.0
2014-07-14 12:40:00,56.81,56.82,56.79,56.8,26600.0,49.9436,49.9524,49.926,49.9348,26600.0
2014-07-14 12:50:00,56.8,56.81,56.73,56.79,182000.0,49.9348,49.9436,49.8733,49.926,182000.0
2014-07-14 13:00:00,56.79,56.86,56.74,56.85,54500.0,49.926,49.9875,49.8821,49.9788,54500.0
2014-07-14 13:10:00,56.85,56.85,56.79,56.8,33400.0,49.9788,49.9788,49.926,49.9348,33400.0
2014-07-14 13:20:00,56.8,56.82,56.77,56.79,38300.0,49.9348,49.9524,49.9084,49.926,38300.0
2014-07-14 13:30:00,56.79,56.82,56.78,56.79,31200.0,49.926,49.9524,49.9172,49.926,31200.0
2014-07-14 13:40:00,56.78,56.82,56.77,56.79,32200.0,49.9172,49.9524,49.9084,49.926,32200.0
2014-07-14 13:50:00,56.79,56.81,56.78,56.8,37400.0,49.926,49.9436,49.9172,49.9348,37400.0
2014-07-14 14:00:00,56.8,56.82,56.77,56.77,38700.0,49.9348,49.9524,49.9084,49.9084,38700.0
2014-07-14 14:10:00,56.78,56.8,56.77,56.8,24800.0,49.9172,49.9348,49.9084,49.9348,24800.0
2014-07-14 14:20:00,56.79,56.8,56.73,56.73,35800.0,49.926,49.9348,49.8733,49.8733,35800.0
2014-07-14 14:30:00,56.72,56.78,56.72,56.75,43600.0,49.8645,49.9172,49.8645,49.8908,43600.0
2014-07-14 14:40:00,56.75,56.76,56.73,56.75,69000.0,49.8908,49.8996,49.8733,49.8908,69000.0
2014-07-14 14:50:00,56.75,56.76,56.72,56.72,52900.0,49.8908,49.8996,49.8645,49.8645,52900.0
2014-07-14 15:00:00,56.72,56.75,56.69,56.71,65900.0,49.8645,49.8908,49.8381,49.8557,65900.0
2014-07-14 15:10:00,56.72,56.74,56.65,56.65,80100.0,49.8645,49.8821,49.8029,49.8029,80100.0
2014-07-14 15:20:00,56.65,56.72,56.65,56.69,50100.0,49.8029,49.8645,49.8029,49.8381,50100.0
2014-07-14 15:30:00,56.7,56.71,56.67,56.69,88300.0,49.8469,49.8557,49.8205,49.8381,88300.0
2014-07-14 15:40:00,56.69,56.71,56.66,56.69,109600.0,49.8381,49.8557,49.8117,49.8381,109600.0
2014-07-14 15:50:00,56.69,56.71,56.62,56.65,324100.0,49.8381,49.8557,49.7766,49.8029,324100.0
2014-07-15 09:30:00,56.37,56.84,56.34,56.76,137500.0,49.5568,49.97,49.5304,49.8996,137500.0
2014-07-15 09:40:00,56.77,56.79,56.71,56.75,58800.0,49.9084,49.926,49.8557,49.8908,58800.0
2014-07-15 09:50:00,56.74,56.75,56.64,56.7,102200.0,49.8821,49.8908,49.7941,49.8469,102200.0
2014-07-15 10:00:00,56.7,56.7,56.57,56.62,92500.0,49.8469,49.8469,49.7326,49.7766,92500.0
2014-07-15 10:10:00,56.61,56.62,56.41,56.44,78700.0,49.7678,49.7766,49.5919,49.6183,78700.0
2014-07-15 10:20:00,56.44,56.46,56.34,56.39,681400.0,49.6183,49.6359,49.5304,49.5744,681400.0
2014-07-15 10:30:00,56.39,56.56,56.37,56.49,146800.0,49.5744,49.7238,49.5568,49.6623,146800.0
2014-07-15 10:40:00,56.49,56.49,56.35,56.36,73100.0,49.6623,49.6623,49.5392,49.548,73100.0
2014-07-15 10:50:00,56.36,56.55,56.36,56.52,41500.0,49.548,49.715,49.548,49.6886,41500.0
2014-07-15 11:00:00,56.52,56.56,56.44,56.47,51000.0,49.6886,49.7238,49.6183,49.6447,51000.0
2014-07-15 11:10:00,56.47,56.48,56.42,56.44,73800.0,49.6447,49.6535,49.6007,49.6183,73800.0
2014-07-15 11:20:00,56.43,56.44,56.39,56.39,45300.0,49.6095,49.6183,49.5744,49.5744,45300.0
2014-07-15 11:30:00,56.39,56.41,56.36,56.41,33600.0,49.5744,49.5919,49.548,49.5919,33600.0
2014-07-15 11:40:00,56.43,56.44,56.35,56.41,113100.0,49.6095,49.6183,49.5392,49.5919,113100.0
2014-07-15 11:50:00,56.42,56.46,56.38,56.38,63800.0,49.6007,49.6359,49.5656,49.5656,63800.0
2014-07-15 12:00:00,56.37,56.41,56.33,56.36,33900.0,49.5568,49.5919,49.5216,49.548,33900.0
2014-07-15 12:10:00,56.36,56.44,56.33,56.41,19100.0,49.548,49.6183,49.5216,49.5919,19100.0
2014-07-15 12:20:00,56.41,56.44,56.38,56.42,46600.0,49.5919,49.6183,49.5656,49.6007,46600.0
2014-07-15 12:30:00,56.41,56.44,56.36,56.39,56600.0,49.5919,49.6183,49.548,49.5744,56600.0
2014-07-15 12:40:00,56.39,56.42,56.39,56.41,73700.0,49.5744,49.6007,49.5744,49.5919,73700.0
2014-07-15 12:50:00,56.41,56.41,56.28,56.3,52500.0,49.5919,49.5919,49.4776,49.4952,52500.0
2014-07-15 13:00:00,56.31,56.38,56.27,56.36,25800.0,49.504,49.5656,49.4689,49.548,25800.0
2014-07-15 13:10:00,56.36,56.42,56.34,56.39,119600.0,49.548,49.6007,49.5304,49.5744,119600.0
2014-07-15 13:20:00,56.39,56.41,56.36,56.39,37700.0,49.5744,49.5919,49.548,49.5744,37700.0
2014-07-15 13:30:00,56.39,56.4,56.36,56.37,46900.0,49.5744,49.5831,49.548,49.5568,46900.0
2014-07-15 13:40:00,56.38,56.4,56.36,56.39,35400.0,49.5656,49.5831,49.548,49.5744,35400.0
2014-07-15 13:50:00,56.39,56.39,56.33,56.34,50000.0,49.5744,49.5744,49.5216,49.5304,50000.0
2014-07-15 14:00:00,56.35,56.35,56.28,56.29,122100.0,49.5392,49.5392,49.4776,49.4864,122100.0
2014-07-15 14:10:00,56.29,56.37,56.25,56.31,631700.0,49.4864,49.5568,49.4513,49.504,631700.0
2014-07-15 14:20:00,56.31,56.36,56.3,56.36,125000.0,49.504,49.548,49.4952,49.548,125000.0
2014-07-15 14:30:00,56.36,56.36,56.27,56.28,50800.0,49.548,49.548,49.4689,49.4776,50800.0
2014-07-15 14:40:00,56.28,56.31,56.25,56.27,52300.0,49.4776,49.504,49.4513,49.4689,52300.0
2014-07-15 14:50:00,56.27,56.29,56.25,56.25,65500.0,49.4689,49.4864,49.4513,49.4513,65500.0
2014-07-15 15:00:00,56.25,56.26,56.2,56.23,107900.0,49.4513,49.4601,49.4073,49.4337,107900.0
2014-07-15 15:10:00,56.22,56.23,56.16,56.17,146100.0,49.4249,49.4337,49.3722,49.3809,146100.0
2014-07-15 15:20:00,56.17,56.18,56.11,56.11,140900.0,49.3809,49.3897,49.3282,49.3282,140900.0
2014-07-15 15:30:00,56.12,56.12,56.04,56.05,282900.0,49.337,49.337,49.2667,49.2754,282900.0
2014-07-15 15:40:00,56.05,56.05,55.98,55.98,320000.0,49.2754,49.2754,49.2139,49.2139,320000.0
2014-07-15 15:50:00,55.98,56.0,55.93,55.95,515000.0,49.2139,49.2315,49.17,49.1875,515000.0
2014-07-16 09:30:00,56.06,56.18,55.67,55.86,312200.0,49.2842,49.3897,48.9414,49.1084,312200.0
2014-07-16 09:40:00,55.87,55.95,55.65,55.89,60300.0,49.1172,49.1875,48.9238,49.1348,60300.0
2014-07-16 09:50:00,55.88,55.93,55.64,55.64,104800.0,49.126,49.17,48.915,48.915,104800.0
2014-07-16 10:00:00,55.65,55.77,55.61,55.74,96000.0,48.9238,49.0293,48.8886,49.0029,96000.0
2014-07-16 10:10:00,55.73,55.74,55.54,55.54,104900.0,48.9941,49.0029,48.8271,48.8271,104900.0
2014-07-16 10:20:00,55.55,55.68,55.52,55.65,48100.0,48.8359,48.9502,48.8095,48.9238,48100.0
2014-07-16 10:30:00,55.65,55.8,55.65,55.73,88200.0,48.9238,49.0557,48.9238,48.9941,88200.0
2014-07-16 10:40:00,55.74,55.8,55.74,55.75,88600.0,49.0029,49.0557,49.0029,49.0117,88600.0
2014-07-16 10:50:00,55.75,55.76,55.59,55.59,87800.0,49.0117,49.0205,48.871,48.871,87800.0
2014-07-16 11:00:00,55.6,55.66,55.59,55.62,92000.0,48.8798,48.9326,48.871,48.8974,92000.0
2014-07-16 11:10:00,55.61,55.65,55.55,55.55,100600.0,48.8886,48.9238,48.8359,48.8359,100600.0
2014-07-16 11:20:00,55.55,55.61,55.52,55.58,119500.0,48.8359,48.8886,48.8095,48.8623,119500.0
2014-07-16 11:30:00,55.58,55.59,55.42,55.43,104100.0,48.8623,48.871,48.7216,48.7304,104100.0
2014-07-16 11:40:00,55.42,55.48,55.38,55.44,86800.0,48.7216,48.7743,48.6864,48.7392,86800.0
2014-07-16 11:50:00,55.45,55.46,55.39,55.42,128800.0,48.748,48.7568,48.6952,48.7216,128800.0
2014-07-16 12:00:00,55.42,55.51,55.42,55.49,79100.0,48.7216,48.8007,48.7216,48.7831,79100.0
2014-07-16 12:10:00,55.49,55.57,55.44,55.45,137200.0,48.7831,48.8535,48.7392,48.748,137200.0
2014-07-16 12:20:00,55.44,55.51,55.44,55.46,75200.0,48.7392,48.8007,48.7392,48.7568,75200.0
2014-07-16 12:30:00,55.46,55.49,55.42,55.42,83100.0,48.7568,48.7831,48.7216,48.7216,83100.0
2014-07-16 12:40:00,55.42,55.43,55.39,55.41,69800.0,48.7216,48.7304,48.6952,48.7128,69800.0
2014-07-16 12:50:00,55.41,55.43,55.39,55.41,128500.0,48.7128,48.7304,48.6952,48.7128,128500.0
2014-07-16 13:00:00,55.41,55.42,55.31,55.33,126600.0,48.7128,48.7216,48.6249,48.6425,126600.0
2014-07-16 13:10:00,55.32,55.37,55.3,55.31,96800.0,48.6337,48.6776,48.6161,48.6249,96800.0
2014-07-16 13:20:00,55.3,55.31,55.26,55.3,85200.0,48.6161,48.6249,48.5809,48.6161,85200.0
2014-07-16 13:30:00,55.3,55.31,55.26,55.27,162100.0,48.6161,48.6249,48.5809,48.5897,162100.0
2014-07-16 13:40:00,55.27,55.41,55.25,55.35,435500.0,48.5897,48.7128,48.5721,48.6601,435500.0
2014-07-16 13:50:00,55.34,55.4,55.21,55.23,248000.0,48.6513,48.704,48.537,48.5546,248000.0
2014-07-16 14:00:00,55.24,55.33,55.0,55.29,3623300.0,48.5634,48.6425,48.3524,48.6073,3623300.0
2014-07-16 14:10:00,55.29,55.41,55.13,55.17,273600.0,48.6073,48.7128,48.4666,48.5018,273600.0
2014-07-16 14:20:00,55.17,55.26,55.16,55.25,98000.0,48.5018,48.5809,48.493,48.5721,98000.0
2014-07-16 14:30:00,55.25,55.3,55.24,55.29,329100.0,48.5721,48.6161,48.5634,48.6073,329100.0
2014-07-16 14:40:00,55.29,55.62,55.29,55.62,530900.0,48.6073,48.8974,48.6073,48.8974,530900.0
2014-07-16 14:50:00,55.6,55.61,55.53,55.57,159200.0,48.8798,48.8886,48.8183,48.8535,159200.0
2014-07-16 15:00:00,55.57,55.61,55.52,55.55,105500.0,48.8535,48.8886,48.8095,48.8359,105500.0
2014-07-16 15:10:00,55.55,55.56,55.38,55.41,197500.0,48.8359,48.8447,48.6864,48.7128,197500.0
2014-07-16 15:20:00,55.41,55.61,55.41,55.53,133400.0,48.7128,48.8886,48.7128,48.8183,133400.0
2014-07-16 15:30:00,55.52,55.52,55.45,55.5,181200.0,48.8095,48.8095,48.748,48.7919,181200.0
2014-07-16 15:40:00,55.5,55.56,55.49,55.5,282500.0,48.7919,48.8447,48.7831,48.7919,282500.0
2014-07-16 15:50:00,55.51,55.58,55.49,55.57,631800.0,48.8007,48.8623,48.7831,48.8535,631800.0
2014-07-17 09:30:00,55.31,55.4,55.14,55.23,112800.0,48.6249,48.704,48.4754,48.5546,112800.0
2014-07-17 09:40:00,55.27,55.27,55.01,55.07,138100.0,48.5897,48.5897,48.3611,48.4139,138100.0
2014-07-17 09:50:00,55.07,55.07,54.93,54.99,187300.0,48.4139,48.4139,48.2908,48.3436,187300.0
2014-07-17 10:00:00,55.01,55.12,54.84,54.89,133400.0,48.3611,48.4579,48.2117,48.2557,133400.0
2014-07-17 10:10:00,54.89,54.91,54.81,54.9,102600.0,48.2557,48.2732,48.1853,48.2644,102600.0
2014-07-17 10:20:00,54.9,54.91,54.82,54.84,140000.0,48.2644,48.2732,48.1941,48.2117,140000.0
2014-07-17 10:30:00,54.84,54.87,54.8,54.81,115800.0,48.2117,48.2381,48.1765,48.1853,115800.0
2014-07-17 10:40:00,54.81,54.89,54.8,54.87,73200.0,48.1853,48.2557,48.1765,48.2381,73200.0
2014-07-17 10:50:00,54.86,54.92,54.81,54.9,178700.0,48.2293,48.282,48.1853,48.2644,178700.0
2014-07-17 11:00:00,54.9,54.95,54.86,54.89,117800.0,48.2644,48.3084,48.2293,48.2557,117800.0
2014-07-17 11:10:00,54.88,54.91,54.73,54.78,90300.0,48.2469,48.2732,48.115,48.1589,90300.0
2014-07-17 11:20:00,54.78,54.78,54.63,54.65,81000.0,48.1589,48.1589,48.0271,48.0447,81000.0
2014-07-17 11:30:00,54.65,54.81,54.59,54.73,96300.0,48.0447,48.1853,47.9919,48.115,96300.0
2014-07-17 11:40:00,54.72,54.84,54.72,54.83,134800.0,48.1062,48.2117,48.1062,48.2029,134800.0
2014-07-17 11:50:00,54.82,54.84,54.72,54.73,57500.0,48.1941,48.2117,48.1062,48.115,57500.0
2014-07-17 12:00:00,54.74,54.76,54.65,54.71,99000.0,48.1238,48.1414,48.0447,48.0974,99000.0
2014-07-17 12:10:00,54.7,54.8,54.7,54.73,36700.0,48.0886,48.1765,48.0886,48.115,36700.0
2014-07-17 12:20:00,54.72,54.79,54.68,54.78,53600.0,48.1062,48.1677,48.071,48.1589,53600.0
2014-07-17 12:30:00,54.79,54.88,54.79,54.87,87100.0,48.1677,48.2469,48.1677,48.2381,87100.0
2014-07-17 12:40:00,54.88,54.9,54.84,54.9,25700.0,48.2469,48.2644,48.2117,48.2644,25700.0
2014-07-17 12:50:00,54.9,54.91,54.85,54.91,43900.0,48.2644,48.2732,48.2205,48.2732,43900.0
2014-07-17 13:00:00,54.91,54.99,54.88,54.94,118600.0,48.2732,48.3436,48.2469,48.2996,118600.0
2014-07-17 13:10:00,54.94,54.98,54.9,54.94,57200.0,48.2996,48.3348,48.2644,48.2996,57200.0
2014-07-17 13:20:00,54.93,54.94,54.8,54.83,55500.0,48.2908,48.2996,48.1765,48.2029,55500.0
2014-07-17 13:30:00,54.84,54.88,54.76,54.77,70800.0,48.2117,48.2469,48.1414,48.1502,70800.0
2014-07-17 13:40:00,54.76,54.8,54.7,54.75,115700.0,48.1414,48.1765,48.0886,48.1326,115700.0
2014-07-17 13:50:00,54.75,54.81,54.71,54.73,76300.0,48.1326,48.1853,48.0974,48.115,76300.0
2014-07-17 14:00:00,54.73,54.74,54.64,54.66,85100.0,48.115,48.1238,48.0359,48.0535,85100.0
2014-07-17 14:10:00,54.64,54.7,54.61,54.61,71500.0,48.0359,48.0886,48.0095,48.0095,71500.0
2014-07-17 14:20:00,54.62,54.63,54.54,54.59,85600.0,48.0183,48.0271,47.948,47.9919,85600.0
2014-07-17 14:30:00,54.59,54.63,54.56,54.62,92600.0,47.9919,48.0271,47.9655,48.0183,92600.0
2014-07-17 14:40:00,54.63,54.63,54.54,54.57,110200.0,48.0271,48.0271,47.948,47.9743,110200.0
2014-07-17 14:50:00,54.58,54.59,54.53,54.57,116100.0,47.9831,47.9919,47.9392,47.9743,116100.0
2014-07-17 15:00:00,54.57,54.57,54.5,54.52,158500.0,47.9743,47.9743,47.9128,47.9304,158500.0
2014-07-17 15:10:00,54.53,54.54,54.39,54.45,180900.0,47.9392,47.948,47.8161,47.8688,180900.0
2014-07-17 15:20:00,54.45,54.51,54.39,54.41,166500.0,47.8688,47.9216,47.8161,47.8337,166500.0
2014-07-17 15:30:00,54.4,54.43,54.36,54.43,160000.0,47.8249,47.8513,47.7897,47.8513,160000.0
2014-07-17 15:40:00,54.43,54.47,54.34,54.39,251100.0,47.8513,47.8864,47.7721,47.8161,251100.0
2014-07-17 15:50:00,54.39,54.48,54.39,54.41,414200.0,47.8161,47.8952,47.8161,47.8337,414200.0
2014-07-18 09:30:00,54.57,54.65,54.4,54.43,183400.0,47.9743,48.0447,47.8249,47.8513,183400.0
2014-07-18 09:40:00,54.45,54.67,54.41,54.6,68100.0,47.8688,48.0622,47.8337,48.0007,68100.0
2014-07-18 09:50:00,54.6,54.6,54.5,54.56,53400.0,48.0007,48.0007,47.9128,47.9655,53400.0
2014-07-18 10:00:00,54.56,54.76,54.55,54.74,193700.0,47.9655,48.1414,47.9567,48.1238,193700.0
2014-07-18 10:10:00,54.74,54.9,54.74,54.85,174100.0,48.1238,48.2644,48.1238,48.2205,174100.0
2014-07-18 10:20:00,54.85,54.93,54.83,54.9,100900.0,48.2205,48.2908,48.2029,48.2644,100900.0
2014-07-18 10:30:00,54.89,54.98,54.83,54.83,91400.0,48.2557,48.3348,48.2029,48.2029,91400.0
2014-07-18 10:40:00,54.83,54.85,54.8,54.84,74300.0,48.2029,48.2205,48.1765,48.2117,74300.0
2014-07-18 10:50:00,54.83,54.9,54.81,54.9,65600.0,48.2029,48.2644,48.1853,48.2644,65600.0
2014-07-18 11:00:00,54.9,55.0,54.85,54.87,55500.0,48.2644,48.3524,48.2205,48.2381,55500.0
2014-07-18 11:10:00,54.87,54.96,54.84,54.94,218800.0,48.2381,48.3172,48.2117,48.2996,218800.0
2014-07-18 11:20:00,54.95,54.99,54.93,54.99,71900.0,48.3084,48.3436,48.2908,48.3436,71900.0
2014-07-18 11:30:00,55.0,55.16,54.99,55.13,106800.0,48.3524,48.493,48.3436,48.4666,106800.0
2014-07-18 11:40:00,55.12,55.23,55.11,55.22,62500.0,48.4579,48.5546,48.4491,48.5458,62500.0
2014-07-18 11:50:00,55.22,55.23,55.1,55.13,77100.0,48.5458,48.5546,48.4403,48.4666,77100.0
2014-07-18 12:00:00,55.13,55.23,55.13,55.23,19100.0,48.4666,48.5546,48.4666,48.5546,19100.0
2014-07-18 12:10:00,55.22,55.29,55.22,55.29,48000.0,48.5458,48.6073,48.5458,48.6073,48000.0
2014-07-18 12:20:00,55.29,55.34,55.27,55.29,63200.0,48.6073,48.6513,48.5897,48.6073,63200.0
2014-07-18 12:30:00,55.29,55.37,55.28,55.37,59000.0,48.6073,48.6776,48.5985,48.6776,59000.0
2014-07-18 12:40:00,55.36,55.38,55.31,55.33,54400.0,48.6688,48.6864,48.6249,48.6425,54400.0
2014-07-18 12:50:00,55.32,55.36,55.32,55.33,41900.0,48.6337,48.6688,48.6337,48.6425,41900.0
2014-07-18 13:00:00,55.33,55.33,55.24,55.24,34700.0,48.6425,48.6425,48.5634,48.5634,34700.0
2014-07-18 13:10:00,55.25,55.31,55.23,55.29,46700.0,48.5721,48.6249,48.5546,48.6073,46700.0
2014-07-18 13:20:00,55.3,55.39,55.28,55.36,166900.0,48.6161,48.6952,48.5985,48.6688,166900.0
2014-07-18 13:30:00,55.37,55.37,55.33,55.36,47700.0,48.6776,48.6776,48.6425,48.6688,47700.0
2014-07-18 13:40:00,55.36,55.6,55.33,55.46,1183400.0,48.6688,48.8798,48.6425,48.7568,1183400.0
2014-07-18 13:50:00,55.45,55.67,55.44,55.6,120100.0,48.748,48.9414,48.7392,48.8798,120100.0
2014-07-18 14:00:00,55.6,55.6,55.52,55.53,91700.0,48.8798,48.8798,48.8095,48.8183,91700.0
2014-07-18 14:10:00,55.53,55.57,55.47,55.57,109700.0,48.8183,48.8535,48.7656,48.8535,109700.0
2014-07-18 14:20:00,55.57,55.58,55.54,55.55,59800.0,48.8535,48.8623,48.8271,48.8359,59800.0
2014-07-18 14:30:00,55.55,55.63,55.48,55.48,169300.0,48.8359,48.9062,48.7743,48.7743,169300.0
2014-07-18 14:40:00,55.47,55.52,55.46,55.47,66200.0,48.7656,48.8095,48.7568,48.7656,66200.0
2014-07-18 14:50:00,55.47,55.49,55.4,55.44,78300.0,48.7656,48.7831,48.704,48.7392,78300.0
2014-07-18 15:00:00,55.44,55.48,55.38,55.48,65300.0,48.7392,48.7743,48.6864,48.7743,65300.0
2014-07-18 15:10:00,55.49,55.49,55.41,55.46,90200.0,48.7831,48.7831,48.7128,48.7568,90200.0
2014-07-18 15:20:00,55.47,55.5,55.43,55.46,74600.0,48.7656,48.7919,48.7304,48.7568,74600.0
2014-07-18 15:30:00,55.45,55.49,55.44,55.47,138400.0,48.748,48.7831,48.7392,48.7656,138400.0
2014-07-18 15:40:00,55.47,55.5,55.4,55.43,667300.0,48.7656,48.7919,48.704,48.7304,667300.0
2014-07-18 15:50:00,55.42,55.46,55.42,55.46,417900.0,48.7216,48.7568,48.7216,48.7568,417900.0
2014-07-21 09:30:00,55.45,55.57,55.19,55.38,141300.0,48.748,48.8535,48.5194,48.6864,141300.0
2014-07-21 09:40:00,55.33,55.4,55.27,55.38,52400.0,48.6425,48.704,48.5897,48.6864,52400.0
2014-07-21 09:50:00,55.37,55.59,55.36,55.5,104400.0,48.6776,48.871,48.6688,48.7919,104400.0
2014-07-21 10:00:00,55.51,55.53,55.28,55.32,1037900.0,48.8007,48.8183,48.5985,48.6337,1037900.0
2014-07-21 10:10:00,55.3,55.42,55.22,55.23,65900.0,48.6161,48.7216,48.5458,48.5546,65900.0
2014-07-21 10:20:00,55.23,55.24,55.07,55.14,57100.0,48.5546,48.5634,48.4139,48.4754,57100.0
2014-07-21 10:30:00,55.14,55.16,55.03,55.04,29900.0,48.4754,48.493,48.3787,48.3875,29900.0
2014-07-21 10:40:00,55.05,55.09,54.97,54.98,41000.0,48.3963,48.4315,48.326,48.3348,41000.0
2014-07-21 10:50:00,54.98,55.03,54.93,55.0,74000.0,48.3348,48.3787,48.2908,48.3524,74000.0
2014-07-21 11:00:00,55.0,55.02,54.97,55.0,52900.0,48.3524,48.3699,48.326,48.3524,52900.0
2014-07-21 11:10:00,55.0,55.02,54.98,55.01,37900.0,48.3524,48.3699,48.3348,48.3611,37900.0
2014-07-21 11:20:00,55.0,55.1,55.0,55.07,36700.0,48.3524,48.4403,48.3524,48.4139,36700.0
2014-07-21 11:30:00,55.07,55.15,55.07,55.15,56400.0,48.4139,48.4842,48.4139,48.4842,56400.0
2014-07-21 11:40:00,55.15,55.34,55.14,55.33,695200.0,48.4842,48.6513,48.4754,48.6425,695200.0
2014-07-21 11:50:00,55.33,55.49,55.25,55.48,58200.0,48.6425,48.7831,48.5721,48.7743,58200.0
2014-07-21 12:00:00,55.5,55.53,55.34,55.4,114700.0,48.7919,48.8183,48.6513,48.704,114700.0
2014-07-21 12:10:00,55.41,55.42,55.37,55.41,298000.0,48.7128,48.7216,48.6776,48.7128,298000.0
2014-07-21 12:20:00,55.4,55.41,55.35,55.36,36400.0,48.704,48.7128,48.6601,48.6688,36400.0
2014-07-21 12:30:00,55.36,55.41,55.34,55.4,50800.0,48.6688,48.7128,48.6513,48.704,50800.0
2014-07-21 12:40:00,55.4,55.41,55.33,55.35,81400.0,48.704,48.7128,48.6425,48.6601,81400.0
2014-07-21 12:50:00,55.35,55.35,55.19,55.2,42900.0,48.6601,48.6601,48.5194,48.5282,42900.0
2014-07-21 13:00:00,55.19,55.28,55.17,55.28,123300.0,48.5194,48.5985,48.5018,48.5985,123300.0
2014-07-21 13:10:00,55.28,55.33,55.27,55.27,27800.0,48.5985,48.6425,48.5897,48.5897,27800.0
2014-07-21 13:20:00,55.28,55.34,55.28,55.34,24600.0,48.5985,48.6513,48.5985,48.6513,24600.0
2014-07-21 13:30:00,55.34,55.36,55.34,55.35,104100.0,48.6513,48.6688,48.6513,48.6601,104100.0
2014-07-21 13:40:00,55.35,55.43,55.34,55.43,85900.0,48.6601,48.7304,48.6513,48.7304,85900.0
2014-07-21 13:50:00,55.43,55.53,55.4,55.51,129000.0,48.7304,48.8183,48.704,48.8007,129000.0
2014-07-21 14:00:00,55.5,55.51,55.39,55.43,69900.0,48.7919,48.8007,48.6952,48.7304,69900.0
2014-07-21 14:10:00,55.43,55.48,55.42,55.43,26500.0,48.7304,48.7743,48.7216,48.7304,26500.0
2014-07-21 14:20:00,55.43,55.44,55.4,55.43,32900.0,48.7304,48.7392,48.704,48.7304,32900.0
2014-07-21 14:30:00,55.43,55.47,55.35,55.38,80900.0,48.7304,48.7656,48.6601,48.6864,80900.0
2014-07-21 14:40:00,55.39,55.45,55.39,55.39,32500.0,48.6952,48.748,48.6952,48.6952,32500.0
2014-07-21 14:50:00,55.4,55.45,55.38,55.4,183200.0,48.704,48.748,48.6864,48.704,183200.0
2014-07-21 15:00:00,55.4,55.41,55.37,55.4,215400.0,48.704,48.7128,48.6776,48.704,215400.0
2014-07-21 15:10:00,55.4,55.4,55.33,55.4,77700.0,48.704,48.704,48.6425,48.704,77700.0
2014-07-21 15:20:00,55.39,55.43,55.37,55.37,66400.0,48.6952,48.7304,48.6776,48.6776,66400.0
2014-07-21 15:30:00,55.37,55.38,55.31,55.37,70100.0,48.6776,48.6864,48.6249,48.6776,70100.0
2014-07-21 15:40:00,55.36,55.38,55.33,55.38,117600.0,48.6688,48.6864,48.6425,48.6864,117600.0
2014-07-21 15:50:00,55.38,55.39,55.31,55.33,187200.0,48.6864,48.6952,48.6249,48.6425,187200.0
2014-07-22 09:30:00,55.47,55.56,55.36,55.36,66600.0,48.7656,48.8447,48.6688,48.6688,66600.0
2014-07-22 09:40:00,55.36,55.36,55.09,55.18,233600.0,48.6688,48.6688,48.4315,48.5106,233600.0
2014-07-22 09:50:00,55.2,55.25,55.19,55.25,25500.0,48.5282,48.5721,48.5194,48.5721,25500.0
2014-07-22 10:00:00,55.24,55.32,55.17,55.17,108300.0,48.5634,48.6337,48.5018,48.5018,108300.0
2014-07-22 10:10:00,55.19,55.19,55.06,55.11,78000.0,48.5194,48.5194,48.4051,48.4491,78000.0
2014-07-22 10:20:00,55.11,55.19,55.01,55.03,122100.0,48.4491,48.5194,48.3611,48.3787,122100.0
2014-07-22 10:30:00,55.04,55.16,55.02,55.14,69800.0,48.3875,48.493,48.3699,48.4754,69800.0
2014-07-22 10:40:00,55.14,55.3,55.13,55.25,72500.0,48.4754,48.6161,48.4666,48.5721,72500.0
2014-07-22 10:50:00,55.25,55.26,55.21,55.24,21600.0,48.5721,48.5809,48.537,48.5634,21600.0
2014-07-22 11:00:00,55.23,55.24,55.17,55.19,29200.0,48.5546,48.5634,48.5018,48.5194,29200.0
2014-07-22 11:10:00,55.2,55.21,55.09,55.09,27900.0,48.5282,48.537,48.4315,48.4315,27900.0
2014-07-22 11:20:00,55.09,55.1,55.05,55.06,84700.0,48.4315,48.4403,48.3963,48.4051,84700.0
2014-07-22 11:30:00,55.05,55.08,55.02,55.03,17400.0,48.3963,48.4227,48.3699,48.3787,17400.0
2014-07-22 11:40:00,55.04,55.06,54.98,54.99,53600.0,48.3875,48.4051,48.3348,48.3436,53600.0
2014-07-22 11:50:00,55.0,55.01,54.89,54.89,47800.0,48.3524,48.3611,48.2557,48.2557,47800.0
2014-07-22 12:00:00,54.9,54.96,54.89,54.91,32500.0,48.2644,48.3172,48.2557,48.2732,32500.0
2014-07-22 12:10:00,54.92,54.92,54.82,54.88,117300.0,48.282,48.282,48.1941,48.2469,117300.0
2014-07-22 12:20:00,54.87,54.87,54.79,54.84,52000.0,48.2381,48.2381,48.1677,48.2117,52000.0
2014-07-22 12:30:00,54.84,54.89,54.8,54.89,34900.0,48.2117,48.2557,48.1765,48.2557,34900.0
2014-07-22 12:40:00,54.87,54.88,54.85,54.87,18700.0,48.2381,48.2469,48.2205,48.2381,18700.0
2014-07-22 12:50:00,54.88,54.9,54.86,54.87,17500.0,48.2469,48.2644,48.2293,48.2381,17500.0
2014-07-22 13:00:00,54.87,54.89,54.86,54.88,16900.0,48.2381,48.2557,48.2293,48.2469,16900.0
2014-07-22 13:10:00,54.87,54.88,54.79,54.81,50900.0,48.2381,48.2469,48.1677,48.1853,50900.0
2014-07-22 13:20:00,54.8,54.83,54.8,54.82,24000.0,48.1765,48.2029,48.1765,48.1941,24000.0
2014-07-22 13:30:00,54.81,54.82,54.76,54.77,27600.0,48.1853,48.1941,48.1414,48.1502,27600.0
2014-07-22 13:40:00,54.77,54.8,54.75,54.8,83000.0,48.1502,48.1765,48.1326,48.1765,83000.0
2014-07-22 13:50:00,54.8,54.87,54.79,54.86,42500.0,48.1765,48.2381,48.1677,48.2293,42500.0
2014-07-22 14:00:00,54.85,55.01,54.85,54.99,1899300.0,48.2205,48.3611,48.2205,48.3436,1899300.0
2014-07-22 14:10:00,54.98,55.12,54.98,55.12,96200.0,48.3348,48.4579,48.3348,48.4579,96200.0
2014-07-22 14:20:00,55.12,55.18,55.11,55.11,109600.0,48.4579,48.5106,48.4491,48.4491,109600.0
2014-07-22 14:30:00,55.11,55.23,55.1,55.23,107200.0,48.4491,48.5546,48.4403,48.5546,107200.0
2014-07-22 14:40:00,55.22,55.24,55.13,55.15,60900.0,48.5458,48.5634,48.4666,48.4842,60900.0
2014-07-22 14:50:00,55.15,55.21,55.13,55.19,72300.0,48.4842,48.537,48.4666,48.5194,72300.0
2014-07-22 15:00:00,55.18,55.2,55.12,55.12,56400.0,48.5106,48.5282,48.4579,48.4579,56400.0
2014-07-22 15:10:00,55.13,55.13,55.09,55.09,55700.0,48.4666,48.4666,48.4315,48.4315,55700.0
2014-07-22 15:20:00,55.09,55.14,55.08,55.08,105000.0,48.4315,48.4754,48.4227,48.4227,105000.0
2014-07-22 15:30:00,55.08,55.11,55.04,55.09,92400.0,48.4227,48.4491,48.3875,48.4315,92400.0
2014-07-22 15:40:00,55.08,55.19,55.07,55.15,159900.0,48.4227,48.5194,48.4139,48.4842,159900.0
2014-07-22 15:50:00,55.16,55.16,55.11,55.12,159400.0,48.493,48.493,48.4491,48.4579,159400.0
2014-07-23 09:30:00,55.0,55.16,54.94,55.04,99400.0,48.3524,48.493,48.2996,48.3875,99400.0
2014-07-23 09:40:00,55.06,55.36,54.98,55.3,84800.0,48.4051,48.6688,48.3348,48.6161,84800.0
2014-07-23 09:50:00,55.32,55.56,55.28,55.56,146000.0,48.6337,48.8447,48.5985,48.8447,146000.0
2014-07-23 10:00:00,55.55,55.67,55.5,55.66,228500.0,48.8359,48.9414,48.7919,48.9326,228500.0
2014-07-23 10:10:00,55.66,55.7,55.54,55.58,130200.0,48.9326,48.9678,48.8271,48.8623,130200.0
2014-07-23 10:20:00,55.57,55.61,55.53,55.61,64300.0,48.8535,48.8886,48.8183,48.8886,64300.0
2014-07-23 10:30:00,55.61,55.66,55.54,55.62,45100.0,48.8886,48.9326,48.8271,48.8974,45100.0
2014-07-23 10:40:00,55.62,55.62,55.53,55.54,46400.0,48.8974,48.8974,48.8183,48.8271,46400.0
2014-07-23 10:50:00,55.53,55.61,55.52,55.59,51200.0,48.8183,48.8886,48.8095,48.871,51200.0
2014-07-23 11:00:00,55.59,55.75,55.59,55.66,159900.0,48.871,49.0117,48.871,48.9326,159900.0
2014-07-23 11:10:00,55.66,55.69,55.62,55.65,43700.0,48.9326,48.959,48.8974,48.9238,43700.0
2014-07-23 11:20:00,55.66,55.78,55.63,55.64,49600.0,48.9326,49.0381,48.9062,48.915,49600.0
2014-07-23 11:30:00,55.63,55.7,55.63,55.64,110100.0,48.9062,48.9678,48.9062,48.915,110100.0
2014-07-23 11:40:00,55.65,55.7,55.64,55.69,41700.0,48.9238,48.9678,48.915,48.959,41700.0
2014-07-23 11:50:00,55.7,55.7,55.64,55.65,28100.0,48.9678,48.9678,48.915,48.9238,28100.0
2014-07-23 12:00:00,55.65,55.67,55.64,55.65,30900.0,48.9238,48.9414,48.915,48.9238,30900.0
2014-07-23 12:10:00,55.66,55.66,55.64,55.65,25300.0,48.9326,48.9326,48.915,48.9238,25300.0
2014-07-23 12:20:00,55.65,55.66,55.64,55.65,44200.0,48.9238,48.9326,48.915,48.9238,44200.0
2014-07-23 12:30:00,55.65,55.7,55.64,55.65,38800.0,48.9238,48.9678,48.915,48.9238,38800.0
2014-07-23 12:40:00,55.64,55.67,55.64,55.65,25500.0,48.915,48.9414,48.915,48.9238,25500.0
2014-07-23 12:50:00,55.65,55.69,55.65,55.66,29500.0,48.9238,48.959,48.9238,48.9326,29500.0
2014-07-23 13:00:00,55.66,55.68,55.64,55.66,31900.0,48.9326,48.9502,48.915,48.9326,31900.0
2014-07-23 13:10:00,55.66,55.66,55.64,55.65,33100.0,48.9326,48.9326,48.915,48.9238,33100.0
2014-07-23 13:20:00,55.66,55.67,55.65,55.67,23900.0,48.9326,48.9414,48.9238,48.9414,23900.0
2014-07-23 13:30:00,55.67,55.74,55.66,55.71,27100.0,48.9414,49.0029,48.9326,48.9765,27100.0
2014-07-23 13:40:00,55.7,55.77,55.7,55.76,28500.0,48.9678,49.0293,48.9678,49.0205,28500.0
2014-07-23 13:50:00,55.76,55.77,55.72,55.73,94800.0,49.0205,49.0293,48.9853,48.9941,94800.0
2014-07-23 14:00:00,55.72,55.85,55.72,55.84,71900.0,48.9853,49.0996,48.9853,49.0908,71900.0
2014-07-23 14:10:00,55.84,55.84,55.73,55.75,61400.0,49.0908,49.0908,48.9941,49.0117,61400.0
2014-07-23 14:20:00,55.76,55.78,55.75,55.77,64600.0,49.0205,49.0381,49.0117,49.0293,64600.0
2014-07-23 14:30:00,55.77,55.78,55.76,55.77,28100.0,49.0293,49.0381,49.0205,49.0293,28100.0
2014-07-23 14:40:00,55.77,55.77,55.72,55.75,52700.0,49.0293,49.0293,48.9853,49.0117,52700.0
2014-07-23 14:50:00,55.74,55.77,55.72,55.77,86800.0,49.0029,49.0293,48.9853,49.0293,86800.0
2014-07-23 15:00:00,55.76,55.77,55.75,55.75,30200.0,49.0205,49.0293,49.0117,49.0117,30200.0
2014-07-23 15:10:00,55.76,55.8,55.74,55.74,52600.0,49.0205,49.0557,49.0029,49.0029,52600.0
2014-07-23 15:20:00,55.75,55.77,55.74,55.76,56100.0,49.0117,49.0293,49.0029,49.0205,56100.0
2014-07-23 15:30:00,55.75,55.79,55.75,55.77,108200.0,49.0117,49.0469,49.0117,49.0293,108200.0
2014-07-23 15:40:00,55.78,55.79,55.77,55.79,188500.0,49.0381,49.0469,49.0293,49.0469,188500.0
2014-07-23 15:50:00,55.79,55.83,55.78,55.81,287100.0,49.0469,49.082,49.0381,49.0645,287100.0
2014-07-24 09:30:00,55.77,56.1,55.65,55.85,121700.0,49.0293,49.3194,48.9238,49.0996,121700.0
2014-07-24 09:40:00,55.91,56.12,55.75,56.07,237200.0,49.1524,49.337,49.0117,49.293,237200.0
2014-07-24 09:50:00,56.09,56.1,55.93,56.05,171300.0,49.3106,49.3194,49.17,49.2754,171300.0
2014-07-24 10:00:00,56.07,56.35,56.03,56.32,221600.0,49.293,49.5392,49.2579,49.5128,221600.0
2014-07-24 10:10:00,56.31,56.32,56.19,56.2,62900.0,49.504,49.5128,49.3985,49.4073,62900.0
2014-07-24 10:20:00,56.19,56.43,56.18,56.43,277100.0,49.3985,49.6095,49.3897,49.6095,277100.0
2014-07-24 10:30:00,56.43,56.44,56.05,56.07,224700.0,49.6095,49.6183,49.2754,49.293,224700.0
2014-07-24 10:40:00,56.08,56.18,56.07,56.16,47800.0,49.3018,49.3897,49.293,49.3722,47800.0
2014-07-24 10:50:00,56.16,56.18,56.02,56.13,77400.0,49.3722,49.3897,49.2491,49.3458,77400.0
2014-07-24 11:00:00,56.12,56.12,56.01,56.01,41800.0,49.337,49.337,49.2403,49.2403,41800.0
2014-07-24 11:10:00,56.02,56.02,55.96,56.02,95800.0,49.2491,49.2491,49.1963,49.2491,95800.0
2014-07-24 11:20:00,56.03,56.09,56.0,56.01,44800.0,49.2579,49.3106,49.2315,49.2403,44800.0
2014-07-24 11:30:00,56.01,56.05,56.0,56.01,24400.0,49.2403,49.2754,49.2315,49.2403,24400.0
2014-07-24 11:40:00,56.0,56.12,56.0,56.12,32800.0,49.2315,49.337,49.2315,49.337,32800.0
2014-07-24 11:50:00,56.12,56.13,56.02,56.04,77300.0,49.337,49.3458,49.2491,49.2667,77300.0
2014-07-24 12:00:00,56.04,56.07,56.01,56.02,60800.0,49.2667,49.293,49.2403,49.2491,60800.0
2014-07-24 12:10:00,56.01,56.03,56.0,56.02,21100.0,49.2403,49.2579,49.2315,49.2491,21100.0
2014-07-24 12:20:00,56.03,56.07,56.02,56.04,24000.0,49.2579,49.293,49.2491,49.2667,24000.0
2014-07-24 12:30:00,56.04,56.05,56.01,56.03,40200.0,49.2667,49.2754,49.2403,49.2579,40200.0
2014-07-24 12:40:00,56.04,56.04,56.0,56.0,12900.0,49.2667,49.2667,49.2315,49.2315,12900.0
2014-07-24 12:50:00,56.0,56.07,56.0,56.07,24100.0,49.2315,49.293,49.2315,49.293,24100.0
2014-07-24 13:00:00,56.06,56.07,56.0,56.02,37000.0,49.2842,49.293,49.2315,49.2491,37000.0
2014-07-24 13:10:00,56.02,56.05,56.0,56.05,42900.0,49.2491,49.2754,49.2315,49.2754,42900.0
2014-07-24 13:20:00,56.05,56.08,56.02,56.06,59700.0,49.2754,49.3018,49.2491,49.2842,59700.0
2014-07-24 13:30:00,56.05,56.07,56.02,56.03,52000.0,49.2754,49.293,49.2491,49.2579,52000.0
2014-07-24 13:40:00,56.03,56.04,56.02,56.02,51000.0,49.2579,49.2667,49.2491,49.2491,51000.0
2014-07-24 13:50:00,56.01,56.02,56.01,56.02,21700.0,49.2403,49.2491,49.2403,49.2491,21700.0
2014-07-24 14:00:00,56.02,56.06,56.01,56.04,32900.0,49.2491,49.2842,49.2403,49.2667,32900.0
2014-07-24 14:10:00,56.05,56.05,56.02,56.03,31100.0,49.2754,49.2754,49.2491,49.2579,31100.0
2014-07-24 14:20:00,56.03,56.03,56.02,56.02,21500.0,49.2579,49.2579,49.2491,49.2491,21500.0
2014-07-24 14:30:00,56.02,56.11,56.02,56.05,192600.0,49.2491,49.3282,49.2491,49.2754,192600.0
2014-07-24 14:40:00,56.04,56.08,56.02,56.04,67600.0,49.2667,49.3018,49.2491,49.2667,67600.0
2014-07-24 14:50:00,56.03,56.04,56.0,56.01,27400.0,49.2579,49.2667,49.2315,49.2403,27400.0
2014-07-24 15:00:00,56.01,56.06,56.0,56.06,40500.0,49.2403,49.2842,49.2315,49.2842,40500.0
2014-07-24 15:10:00,56.06,56.07,56.03,56.04,31700.0,49.2842,49.293,49.2579,49.2667,31700.0
2014-07-24 15:20:00,56.04,56.05,56.0,56.01,44700.0,49.2667,49.2754,49.2315,49.2403,44700.0
2014-07-24 15:30:00,56.01,56.05,56.0,56.05,79200.0,49.2403,49.2754,49.2315,49.2754,79200.0
2014-07-24 15:40:00,56.05,56.14,56.03,56.11,298000.0,49.2754,49.3546,49.2579,49.3282,298000.0
2014-07-24 15:50:00,56.1,56.13,56.03,56.03,287700.0,49.3194,49.3458,49.2579,49.2579,287700.0
2014-07-25 09:30:00,55.9,56.06,55.83,55.95,59700.0,49.1436,49.2842,49.082,49.1875,59700.0
2014-07-25 09:40:00,55.9,55.93,55.79,55.83,45600.0,49.1436,49.17,49.0469,49.082,45600.0
2014-07-25 09:50:00,55.83,55.97,55.83,55.87,33700.0,49.082,49.2051,49.082,49.1172,33700.0
2014-07-25 10:00:00,55.87,55.88,55.72,55.77,42700.0,49.1172,49.126,48.9853,49.0293,42700.0
2014-07-25 10:10:00,55.77,55.8,55.73,55.73,22000.0,49.0293,49.0557,48.9941,48.9941,22000.0
2014-07-25 10:20:00,55.74,55.76,55.66,55.73,90700.0,49.0029,49.0205,48.9326,48.9941,90700.0
2014-07-25 10:30:00,55.73,55.8,55.73,55.78,31100.0,48.9941,49.0557,48.9941,49.0381,31100.0
2014-07-25 10:40:00,55.78,55.78,55.74,55.78,23600.0,49.0381,49.0381,49.0029,49.0381,23600.0
2014-07-25 10:50:00,55.77,55.8,55.75,55.76,33900.0,49.0293,49.0557,49.0117,49.0205,33900.0
2014-07-25 11:00:00,55.75,55.75,55.66,55.71,26900.0,49.0117,49.0117,48.9326,48.9765,26900.0
2014-07-25 11:10:00,55.71,55.73,55.62,55.63,18800.0,48.9765,48.9941,48.8974,48.9062,18800.0
2014-07-25 11:20:00,55.64,55.64,55.59,55.63,20700.0,48.915,48.915,48.871,48.9062,20700.0
2014-07-25 11:30:00,55.63,55.71,55.62,55.67,105400.0,48.9062,48.9765,48.8974,48.9414,105400.0
2014-07-25 11:40:00,55.68,55.74,55.66,55.73,91400.0,48.9502,49.0029,48.9326,48.9941,91400.0
2014-07-25 11:50:00,55.74,55.76,55.71,55.75,17500.0,49.0029,49.0205,48.9765,49.0117,17500.0
2014-07-25 12:00:00,55.75,55.81,55.75,55.8,18500.0,49.0117,49.0645,49.0117,49.0557,18500.0
2014-07-25 12:10:00,55.8,55.82,55.78,55.78,18400.0,49.0557,49.0732,49.0381,49.0381,18400.0
2014-07-25 12:20:00,55.78,55.82,55.78,55.8,32000.0,49.0381,49.0732,49.0381,49.0557,32000.0
2014-07-25 12:30:00,55.79,55.81,55.76,55.78,25300.0,49.0469,49.0645,49.0205,49.0381,25300.0
2014-07-25 12:40:00,55.79,55.81,55.75,55.75,202300.0,49.0469,49.0645,49.0117,49.0117,202300.0
2014-07-25 12:50:00,55.75,55.76,55.69,55.69,29700.0,49.0117,49.0205,48.959,48.959,29700.0
2014-07-25 13:00:00,55.69,55.7,55.62,55.65,20700.0,48.959,48.9678,48.8974,48.9238,20700.0
2014-07-25 13:10:00,55.65,55.68,55.65,55.68,16300.0,48.9238,48.9502,48.9238,48.9502,16300.0
2014-07-25 13:20:00,55.66,55.7,55.64,55.64,160500.0,48.9326,48.9678,48.915,48.915,160500.0
2014-07-25 13:30:00,55.64,55.65,55.6,55.6,12200.0,48.915,48.9238,48.8798,48.8798,12200.0
2014-07-25 13:40:00,55.61,55.63,55.58,55.62,24100.0,48.8886,48.9062,48.8623,48.8974,24100.0
2014-07-25 13:50:00,55.62,55.65,55.6,55.65,180000.0,48.8974,48.9238,48.8798,48.9238,180000.0
2014-07-25 14:00:00,55.64,55.64,55.6,55.64,31100.0,48.915,48.915,48.8798,48.915,31100.0
2014-07-25 14:10:00,55.65,55.68,55.63,55.65,32600.0,48.9238,48.9502,48.9062,48.9238,32600.0
2014-07-25 14:20:00,55.65,55.67,55.63,55.64,29800.0,48.9238,48.9414,48.9062,48.915,29800.0
2014-07-25 14:30:00,55.65,55.66,55.62,55.63,28800.0,48.9238,48.9326,48.8974,48.9062,28800.0
2014-07-25 14:40:00,55.64,55.65,55.63,55.65,21800.0,48.915,48.9238,48.9062,48.9238,21800.0
2014-07-25 14:50:00,55.65,55.66,55.6,55.66,65900.0,48.9238,48.9326,48.8798,48.9326,65900.0
2014-07-25 15:00:00,55.66,55.67,55.63,55.66,96400.0,48.9326,48.9414,48.9062,48.9326,96400.0
2014-07-25 15:10:00,55.66,55.69,55.63,55.63,45300.0,48.9326,48.959,48.9062,48.9062,45300.0
2014-07-25 15:20:00,55.63,55.66,55.59,55.6,49100.0,48.9062,48.9326,48.871,48.8798,49100.0
2014-07-25 15:30:00,55.6,55.63,55.58,55.61,355500.0,48.8798,48.9062,48.8623,48.8886,355500.0
2014-07-25 15:40:00,55.61,55.65,55.56,55.58,135700.0,48.8886,48.9238,48.8447,48.8623,135700.0
2014-07-25 15:50:00,55.59,55.65,55.55,55.6,770200.0,48.871,48.9238,48.8359,48.8798,770200.0
2014-07-28 09:30:00,53.7,54.96,53.7,54.57,1563300.0,47.2095,48.3172,47.2095,47.9743,1563300.0
2014-07-28 09:40:00,54.6,54.99,54.52,54.78,801300.0,48.0007,48.3436,47.9304,48.1589,801300.0
2014-07-28 09:50:00,54.78,54.8,54.25,54.48,1554500.0,48.1589,48.1765,47.693,47.8952,1554500.0
2014-07-28 10:00:00,54.48,54.73,54.44,54.71,972500.0,47.8952,48.115,47.86,48.0974,972500.0
2014-07-28 10:10:00,54.7,54.81,54.67,54.72,490800.0,48.0886,48.1853,48.0622,48.1062,490800.0
2014-07-28 10:20:00,54.71,55.09,54.65,55.06,484900.0,48.0974,48.4315,48.0447,48.4051,484900.0
2014-07-28 10:30:00,55.05,55.5,55.0,55.48,409700.0,48.3963,48.7919,48.3524,48.7743,409700.0
2014-07-28 10:40:00,55.48,56.09,55.43,56.05,544900.0,48.7743,49.3106,48.7304,49.2754,544900.0
2014-07-28 10:50:00,56.05,56.25,55.92,56.05,674100.0,49.2754,49.4513,49.1612,49.2754,674100.0
2014-07-28 11:00:00,56.05,56.18,55.9,56.14,343300.0,49.2754,49.3897,49.1436,49.3546,343300.0
2014-07-28 11:10:00,56.14,56.64,56.12,56.6,811800.0,49.3546,49.7941,49.337,49.759,811800.0
2014-07-28 11:20:00,56.59,56.9,56.5,56.73,645000.0,49.7502,50.0227,49.6711,49.8733,645000.0
2014-07-28 11:30:00,56.73,56.74,56.3,56.62,746100.0,49.8733,49.8821,49.4952,49.7766,746100.0
2014-07-28 11:40:00,56.63,56.77,56.61,56.75,284500.0,49.7853,49.9084,49.7678,49.8908,284500.0
2014-07-28 11:50:00,56.75,57.19,56.6,57.12,347500.0,49.8908,50.2777,49.759,50.2161,347500.0
2014-07-28 12:00:00,57.12,57.36,56.84,57.33,431100.0,50.2161,50.4271,49.97,50.4007,431100.0
2014-07-28 12:10:00,57.33,57.7,57.32,57.64,1014900.0,50.4007,50.726,50.3919,50.6733,1014900.0
2014-07-28 12:20:00,57.65,57.67,57.09,57.15,809600.0,50.6821,50.6996,50.1897,50.2425,809600.0
2014-07-28 12:30:00,57.12,57.2,56.78,56.8,403600.0,50.2161,50.2865,49.9172,49.9348,403600.0
2014-07-28 12:40:00,56.8,56.84,56.51,56.7,358500.0,49.9348,49.97,49.6799,49.8469,358500.0
2014-07-28 12:50:00,56.7,56.73,56.55,56.7,162400.0,49.8469,49.8733,49.715,49.8469,162400.0
2014-07-28 13:00:00,56.69,56.75,56.54,56.54,265000.0,49.8381,49.8908,49.7062,49.7062,265000.0
2014-07-28 13:10:00,56.55,56.62,56.34,56.56,310800.0,49.715,49.7766,49.5304,49.7238,310800.0
2014-07-28 13:20:00,56.56,56.66,56.54,56.6,483200.0,49.7238,49.8117,49.7062,49.759,483200.0
2014-07-28 13:30:00,56.61,56.69,55.5,55.57,1278900.0,49.7678,49.8381,48.7919,48.8535,1278900.0
2014-07-28 13:40:00,55.55,56.0,55.34,55.6,811300.0,48.8359,49.2315,48.6513,48.8798,811300.0
2014-07-28 13:50:00,55.58,55.94,55.4,55.9,437200.0,48.8623,49.1787,48.704,49.1436,437200.0
2014-07-28 14:00:00,55.9,56.15,55.82,56.14,255300.0,49.1436,49.3634,49.0732,49.3546,255300.0
2014-07-28 14:10:00,56.14,56.28,56.01,56.02,215400.0,49.3546,49.4776,49.2403,49.2491,215400.0
2014-07-28 14:20:00,56.03,56.05,55.71,55.76,145600.0,49.2579,49.2754,48.9765,49.0205,145600.0
2014-07-28 14:30:00,55.76,55.82,55.64,55.66,169100.0,49.0205,49.0732,48.915,48.9326,169100.0
2014-07-28 14:40:00,55.65,55.73,55.57,55.63,153500.0,48.9238,48.9941,48.8535,48.9062,153500.0
2014-07-28 14:50:00,55.63,55.72,55.62,55.7,148900.0,48.9062,48.9853,48.8974,48.9678,148900.0
2014-07-28 15:00:00,55.69,55.75,55.49,55.5,184800.0,48.959,49.0117,48.7831,48.7919,184800.0
2014-07-28 15:10:00,55.49,55.51,55.39,55.45,287800.0,48.7831,48.8007,48.6952,48.748,287800.0
2014-07-28 15:20:00,55.45,55.46,55.31,55.36,305200.0,48.748,48.7568,48.6249,48.6688,305200.0
2014-07-28 15:30:00,55.37,55.61,55.37,55.5,313700.0,48.6776,48.8886,48.6776,48.7919,313700.0
2014-07-28 15:40:00,55.5,55.58,55.41,55.58,304800.0,48.7919,48.8623,48.7128,48.8623,304800.0
2014-07-28 15:50:00,55.58,55.62,55.52,55.55,551200.0,48.8623,48.8974,48.8095,48.8359,551200.0
2014-07-29 09:30:00,55.78,56.13,55.74,55.88,398000.0,49.0381,49.3458,49.0029,49.126,398000.0
2014-07-29 09:40:00,55.87,56.36,55.84,56.35,226000.0,49.1172,49.548,49.0908,49.5392,226000.0
2014-07-29 09:50:00,56.36,56.36,56.03,56.28,113100.0,49.548,49.548,49.2579,49.4776,113100.0
2014-07-29 10:00:00,56.28,56.3,56.04,56.06,84600.0,49.4776,49.4952,49.2667,49.2842,84600.0
2014-07-29 10:10:00,56.04,56.04,55.9,55.99,98800.0,49.2667,49.2667,49.1436,49.2227,98800.0
2014-07-29 10:20:00,55.99,56.03,55.92,56.01,57300.0,49.2227,49.2579,49.1612,49.2403,57300.0
2014-07-29 10:30:00,56.02,56.2,55.97,56.2,56800.0,49.2491,49.4073,49.2051,49.4073,56800.0
2014-07-29 10:40:00,56.19,56.21,56.09,56.18,171700.0,49.3985,49.4161,49.3106,49.3897,171700.0
2014-07-29 10:50:00,56.18,56.21,56.08,56.15,84300.0,49.3897,49.4161,49.3018,49.3634,84300.0
2014-07-29 11:00:00,56.15,56.16,56.09,56.1,92000.0,49.3634,49.3722,49.3106,49.3194,92000.0
2014-07-29 11:10:00,56.1,56.2,56.08,56.19,65700.0,49.3194,49.4073,49.3018,49.3985,65700.0
2014-07-29 11:20:00,56.19,56.26,56.16,56.18,102000.0,49.3985,49.4601,49.3722,49.3897,102000.0
2014-07-29 11:30:00,56.18,56.22,56.16,56.18,60000.0,49.3897,49.4249,49.3722,49.3897,60000.0
2014-07-29 11:40:00,56.17,56.28,56.16,56.21,77800.0,49.3809,49.4776,49.3722,49.4161,77800.0
2014-07-29 11:50:00,56.21,56.23,56.17,56.22,163100.0,49.4161,49.4337,49.3809,49.4249,163100.0
2014-07-29 12:00:00,56.22,56.27,56.18,56.21,54300.0,49.4249,49.4689,49.3897,49.4161,54300.0
2014-07-29 12:10:00,56.22,56.31,56.21,56.27,94000.0,49.4249,49.504,49.4161,49.4689,94000.0
2014-07-29 12:20:00,56.27,56.38,56.24,56.36,101500.0,49.4689,49.5656,49.4425,49.548,101500.0
2014-07-29 12:30:00,56.37,56.41,56.35,56.4,39700.0,49.5568,49.5919,49.5392,49.5831,39700.0
2014-07-29 12:40:00,56.4,56.47,56.39,56.44,36900.0,49.5831,49.6447,49.5744,49.6183,36900.0
2014-07-29 12:50:00,56.43,56.48,56.39,56.4,59600.0,49.6095,49.6535,49.5744,49.5831,59600.0
2014-07-29 13:00:00,56.4,56.46,56.38,56.43,94300.0,49.5831,49.6359,49.5656,49.6095,94300.0
2014-07-29 13:10:00,56.43,56.43,56.35,56.4,156000.0,49.6095,49.6095,49.5392,49.5831,156000.0
2014-07-29 13:20:00,56.4,56.48,56.39,56.48,230100.0,49.5831,49.6535,49.5744,49.6535,230100.0
2014-07-29 13:30:00,56.48,56.64,56.48,56.59,158200.0,49.6535,49.7941,49.6535,49.7502,158200.0
2014-07-29 13:40:00,56.58,56.59,56.46,56.47,69600.0,49.7414,49.7502,49.6359,49.6447,69600.0
2014-07-29 13:50:00,56.46,56.49,56.42,56.43,62300.0,49.6359,49.6623,49.6007,49.6095,62300.0
2014-07-29 14:00:00,56.43,56.44,56.29,56.31,92000.0,49.6095,49.6183,49.4864,49.504,92000.0
2014-07-29 14:10:00,56.31,56.4,56.27,56.27,54600.0,49.504,49.5831,49.4689,49.4689,54600.0
2014-07-29 14:20:00,56.27,56.3,56.22,56.27,59000.0,49.4689,49.4952,49.4249,49.4689,59000.0
2014-07-29 14:30:00,56.27,56.3,56.13,56.13,74700.0,49.4689,49.4952,49.3458,49.3458,74700.0
2014-07-29 14:40:00,56.13,56.13,56.09,56.11,93300.0,49.3458,49.3458,49.3106,49.3282,93300.0
2014-07-29 14:50:00,56.11,56.11,56.05,56.06,149600.0,49.3282,49.3282,49.2754,49.2842,149600.0
2014-07-29 15:00:00,56.07,56.2,55.99,56.2,217900.0,49.293,49.4073,49.2227,49.4073,217900.0
2014-07-29 15:10:00,56.2,56.24,56.12,56.2,80000.0,49.4073,49.4425,49.337,49.4073,80000.0
2014-07-29 15:20:00,56.21,56.25,56.17,56.24,139900.0,49.4161,49.4513,49.3809,49.4425,139900.0
2014-07-29 15:30:00,56.24,56.25,56.19,56.23,145400.0,49.4425,49.4513,49.3985,49.4337,145400.0
2014-07-29 15:40:00,56.24,56.28,56.11,56.25,252800.0,49.4425,49.4776,49.3282,49.4513,252800.0
2014-07-29 15:50:00,56.25,56.26,56.1,56.1,458200.0,49.4513,49.4601,49.3194,49.3194,458200.0
2014-07-30 09:30:00,56.36,56.52,56.18,56.23,110800.0,49.548,49.6886,49.3897,49.4337,110800.0
2014-07-30 09:40:00,56.24,56.34,56.16,56.3,108800.0,49.4425,49.5304,49.3722,49.4952,108800.0
2014-07-30 09:50:00,56.31,56.4,56.3,56.35,154900.0,49.504,49.5831,49.4952,49.5392,154900.0
2014-07-30 10:00:00,56.34,56.43,56.23,56.27,68900.0,49.5304,49.6095,49.4337,49.4689,68900.0
2014-07-30 10:10:00,56.27,56.44,56.25,56.36,178500.0,49.4689,49.6183,49.4513,49.548,178500.0
2014-07-30 10:20:00,56.37,56.4,56.32,56.33,56900.0,49.5568,49.5831,49.5128,49.5216,56900.0
2014-07-30 10:30:00,56.32,56.33,56.25,56.25,68100.0,49.5128,49.5216,49.4513,49.4513,68100.0
2014-07-30 10:40:00,56.26,56.3,56.03,56.04,236800.0,49.4601,49.4952,49.2579,49.2667,236800.0
2014-07-30 10:50:00,56.03,56.25,56.01,56.09,120900.0,49.2579,49.4513,49.2403,49.3106,120900.0
2014-07-30 11:00:00,56.08,56.15,56.06,56.14,103700.0,49.3018,49.3634,49.2842,49.3546,103700.0
2014-07-30 11:10:00,56.14,56.21,56.14,56.21,79800.0,49.3546,49.4161,49.3546,49.4161,79800.0
2014-07-30 11:20:00,56.21,56.25,56.17,56.19,59600.0,49.4161,49.4513,49.3809,49.3985,59600.0
2014-07-30 11:30:00,56.19,56.25,56.18,56.23,41800.0,49.3985,49.4513,49.3897,49.4337,41800.0
2014-07-30 11:40:00,56.23,56.27,56.22,56.26,100100.0,49.4337,49.4689,49.4249,49.4601,100100.0
2014-07-30 11:50:00,56.27,56.27,56.22,56.25,77100.0,49.4689,49.4689,49.4249,49.4513,77100.0
2014-07-30 12:00:00,56.25,56.26,56.19,56.19,30600.0,49.4513,49.4601,49.3985,49.3985,30600.0
2014-07-30 12:10:00,56.19,56.26,56.18,56.23,49600.0,49.3985,49.4601,49.3897,49.4337,49600.0
2014-07-30 12:20:00,56.23,56.27,56.23,56.26,49100.0,49.4337,49.4689,49.4337,49.4601,49100.0
2014-07-30 12:30:00,56.27,56.38,56.27,56.38,48800.0,49.4689,49.5656,49.4689,49.5656,48800.0
2014-07-30 12:40:00,56.38,56.46,56.37,56.46,39400.0,49.5656,49.6359,49.5568,49.6359,39400.0
2014-07-30 12:50:00,56.46,56.51,56.44,56.51,68000.0,49.6359,49.6799,49.6183,49.6799,68000.0
2014-07-30 13:00:00,56.5,56.5,56.41,56.44,34800.0,49.6711,49.6711,49.5919,49.6183,34800.0
2014-07-30 13:10:00,56.44,56.44,56.3,56.3,40900.0,49.6183,49.6183,49.4952,49.4952,40900.0
2014-07-30 13:20:00,56.3,56.37,56.25,56.27,87500.0,49.4952,49.5568,49.4513,49.4689,87500.0
2014-07-30 13:30:00,56.27,56.37,56.27,56.36,46900.0,49.4689,49.5568,49.4689,49.548,46900.0
2014-07-30 13:40:00,56.35,56.43,56.34,56.43,42400.0,49.5392,49.6095,49.5304,49.6095,42400.0
2014-07-30 13:50:00,56.42,56.46,56.41,56.44,40100.0,49.6007,49.6359,49.5919,49.6183,40100.0
2014-07-30 14:00:00,56.44,56.61,56.35,56.6,154700.0,49.6183,49.7678,49.5392,49.759,154700.0
2014-07-30 14:10:00,56.61,56.83,56.58,56.7,115900.0,49.7678,49.9612,49.7414,49.8469,115900.0
2014-07-30 14:20:00,56.69,56.71,56.62,56.64,99700.0,49.8381,49.8557,49.7766,49.7941,99700.0
2014-07-30 14:30:00,56.65,56.65,56.53,56.55,113700.0,49.8029,49.8029,49.6974,49.715,113700.0
2014-07-30 14:40:00,56.55,56.64,56.5,56.56,100600.0,49.715,49.7941,49.6711,49.7238,100600.0
2014-07-30 14:50:00,56.56,56.62,56.55,56.6,59600.0,49.7238,49.7766,49.715,49.759,59600.0
2014-07-30 15:00:00,56.61,56.63,56.56,56.59,52200.0,49.7678,49.7853,49.7238,49.7502,52200.0
2014-07-30 15:10:00,56.59,56.62,56.53,56.6,97300.0,49.7502,49.7766,49.6974,49.759,97300.0
2014-07-30 15:20:00,56.6,56.66,56.57,56.66,54400.0,49.759,49.8117,49.7326,49.8117,54400.0
2014-07-30 15:30:00,56.66,56.86,56.62,56.78,303100.0,49.8117,49.9875,49.7766,49.9172,303100.0
2014-07-30 15:40:00,56.78,56.88,56.78,56.84,246100.0,49.9172,50.0051,49.9172,49.97,246100.0
2014-07-30 15:50:00,56.83,56.94,56.8,56.89,704800.0,49.9612,50.0579,49.9348,50.0139,704800.0
2014-07-31 09:30:00,56.24,56.31,55.84,56.12,291000.0,49.4425,49.504,49.0908,49.337,291000.0
2014-07-31 09:40:00,56.1,56.5,55.92,56.47,153100.0,49.3194,49.6711,49.1612,49.6447,153100.0
2014-07-31 09:50:00,56.47,56.55,56.37,56.45,128500.0,49.6447,49.715,49.5568,49.6271,128500.0
2014-07-31 10:00:00,56.44,56.45,56.22,56.24,182000.0,49.6183,49.6271,49.4249,49.4425,182000.0
2014-07-31 10:10:00,56.25,56.31,56.12,56.3,99200.0,49.4513,49.504,49.337,49.4952,99200.0
2014-07-31 10:20:00,56.3,56.3,56.19,56.27,40900.0,49.4952,49.4952,49.3985,49.4689,40900.0
2014-07-31 10:30:00,56.26,56.3,56.13,56.25,98200.0,49.4601,49.4952,49.3458,49.4513,98200.0
2014-07-31 10:40:00,56.24,56.29,56.18,56.18,36000.0,49.4425,49.4864,49.3897,49.3897,36000.0
2014-07-31 10:50:00,56.18,56.2,55.85,55.87,96200.0,49.3897,49.4073,49.0996,49.1172,96200.0
2014-07-31 11:00:00,55.87,56.0,55.87,55.99,48300.0,49.1172,49.2315,49.1172,49.2227,48300.0
2014-07-31 11:10:00,56.0,56.01,55.92,55.97,101900.0,49.2315,49.2403,49.1612,49.2051,101900.0
2014-07-31 11:20:00,55.96,56.01,55.92,55.92,32800.0,49.1963,49.2403,49.1612,49.1612,32800.0
2014-07-31 11:30:00,55.91,56.01,55.87,55.95,81000.0,49.1524,49.2403,49.1172,49.1875,81000.0
2014-07-31 11:40:00,55.95,55.95,55.8,55.84,60300.0,49.1875,49.1875,49.0557,49.0908,60300.0
2014-07-31 11:50:00,55.83,55.83,55.62,55.65,97500.0,49.082,49.082,48.8974,48.9238,97500.0
2014-07-31 12:00:00,55.66,55.77,55.62,55.77,56400.0,48.9326,49.0293,48.8974,49.0293,56400.0
2014-07-31 12:10:00,55.77,55.79,55.66,55.74,82300.0,49.0293,49.0469,48.9326,49.0029,82300.0
2014-07-31 12:20:00,55.75,55.79,55.7,55.7,38400.0,49.0117,49.0469,48.9678,48.9678,38400.0
2014-07-31 12:30:00,55.69,55.77,55.67,55.68,29400.0,48.959,49.0293,48.9414,48.9502,29400.0
2014-07-31 12:40:00,55.68,55.84,55.67,55.81,88100.0,48.9502,49.0908,48.9414,49.0645,88100.0
2014-07-31 12:50:00,55.8,55.92,55.78,55.9,48600.0,49.0557,49.1612,49.0381,49.1436,48600.0
2014-07-31 13:00:00,55.9,55.96,55.89,55.89,90300.0,49.1436,49.1963,49.1348,49.1348,90300.0
2014-07-31 13:10:00,55.89,55.9,55.83,55.83,56700.0,49.1348,49.1436,49.082,49.082,56700.0
2014-07-31 13:20:00,55.84,55.84,55.76,55.8,49500.0,49.0908,49.0908,49.0205,49.0557,49500.0
2014-07-31 13:30:00,55.81,55.95,55.79,55.86,112600.0,49.0645,49.1875,49.0469,49.1084,112600.0
2014-07-31 13:40:00,55.85,55.87,55.79,55.85,33800.0,49.0996,49.1172,49.0469,49.0996,33800.0
2014-07-31 13:50:00,55.85,55.91,55.83,55.86,76500.0,49.0996,49.1524,49.082,49.1084,76500.0
2014-07-31 14:00:00,55.84,55.92,55.81,55.86,40100.0,49.0908,49.1612,49.0645,49.1084,40100.0
2014-07-31 14:10:00,55.85,55.85,55.73,55.8,51500.0,49.0996,49.0996,48.9941,49.0557,51500.0
2014-07-31 14:20:00,55.8,55.82,55.75,55.78,93000.0,49.0557,49.0732,49.0117,49.0381,93000.0
2014-07-31 14:30:00,55.78,55.78,55.63,55.63,67600.0,49.0381,49.0381,48.9062,48.9062,67600.0
2014-07-31 14:40:00,55.64,55.66,55.5,55.5,87300.0,48.915,48.9326,48.7919,48.7919,87300.0
2014-07-31 14:50:00,55.51,55.51,55.36,55.4,153200.0,48.8007,48.8007,48.6688,48.704,153200.0
2014-07-31 15:00:00,55.39,55.52,55.38,55.46,63100.0,48.6952,48.8095,48.6864,48.7568,63100.0
2014-07-31 15:10:00,55.45,55.48,55.37,55.37,102300.0,48.748,48.7743,48.6776,48.6776,102300.0
2014-07-31 15:20:00,55.37,55.42,55.31,55.32,150000.0,48.6776,48.7216,48.6249,48.6337,150000.0
2014-07-31 15:30:00,55.32,55.38,55.27,55.28,159300.0,48.6337,48.6864,48.5897,48.5985,159300.0
2014-07-31 15:40:00,55.27,55.32,55.23,55.27,305500.0,48.5897,48.6337,48.5546,48.5897,305500.0
2014-07-31 15:50:00,55.26,55.27,55.22,55.22,359100.0,48.5809,48.5897,48.5458,48.5458,359100.0
2014-08-01 09:30:00,55.31,55.78,55.15,55.68,134700.0,48.6249,49.0381,48.4842,48.9502,134700.0
2014-08-01 09:40:00,55.69,55.81,55.59,55.61,84300.0,48.959,49.0645,48.871,48.8886,84300.0
2014-08-01 09:50:00,55.62,55.9,55.61,55.85,80100.0,48.8974,49.1436,48.8886,49.0996,80100.0
2014-08-01 10:00:00,55.86,56.03,55.8,55.82,122200.0,49.1084,49.2579,49.0557,49.0732,122200.0
2014-08-01 10:10:00,55.82,55.83,55.48,55.5,47300.0,49.0732,49.082,48.7743,48.7919,47300.0
2014-08-01 10:20:00,55.49,55.52,55.44,55.5,52600.0,48.7831,48.8095,48.7392,48.7919,52600.0
2014-08-01 10:30:00,55.5,55.52,55.46,55.52,28400.0,48.7919,48.8095,48.7568,48.8095,28400.0
2014-08-01 10:40:00,55.52,55.52,55.41,55.47,45000.0,48.8095,48.8095,48.7128,48.7656,45000.0
2014-08-01 10:50:00,55.47,55.54,55.46,55.52,28700.0,48.7656,48.8271,48.7568,48.8095,28700.0
2014-08-01 11:00:00,55.52,55.55,55.46,55.48,42100.0,48.8095,48.8359,48.7568,48.7743,42100.0
2014-08-01 11:10:00,55.48,55.52,55.46,55.49,37400.0,48.7743,48.8095,48.7568,48.7831,37400.0
2014-08-01 11:20:00,55.5,55.54,55.48,55.49,39300.0,48.7919,48.8271,48.7743,48.7831,39300.0
2014-08-01 11:30:00,55.49,55.55,55.44,55.45,37100.0,48.7831,48.8359,48.7392,48.748,37100.0
2014-08-01 11:40:00,55.45,55.52,55.45,55.49,47200.0,48.748,48.8095,48.748,48.7831,47200.0
2014-08-01 11:50:00,55.48,55.51,55.36,55.41,120100.0,48.7743,48.8007,48.6688,48.7128,120100.0
2014-08-01 12:00:00,55.41,55.52,55.41,55.48,35800.0,48.7128,48.8095,48.7128,48.7743,35800.0
2014-08-01 12:10:00,55.48,55.54,55.39,55.51,55300.0,48.7743,48.8271,48.6952,48.8007,55300.0
2014-08-01 12:20:00,55.51,55.59,55.49,55.5,29300.0,48.8007,48.871,48.7831,48.7919,29300.0
2014-08-01 12:30:00,55.5,55.54,55.48,55.49,20900.0,48.7919,48.8271,48.7743,48.7831,20900.0
2014-08-01 12:40:00,55.48,55.53,55.47,55.49,32500.0,48.7743,48.8183,48.7656,48.7831,32500.0
2014-08-01 12:50:00,55.5,55.6,55.48,55.55,35600.0,48.7919,48.8798,48.7743,48.8359,35600.0
2014-08-01 13:00:00,55.55,55.59,55.5,55.53,19600.0,48.8359,48.871,48.7919,48.8183,19600.0
2014-08-01 13:10:00,55.54,55.64,55.51,55.6,27900.0,48.8271,48.915,48.8007,48.8798,27900.0
2014-08-01 13:20:00,55.59,55.67,55.5,55.66,54500.0,48.871,48.9414,48.7919,48.9326,54500.0
2014-08-01 13:30:00,55.68,55.73,55.61,55.7,36500.0,48.9502,48.9941,48.8886,48.9678,36500.0
2014-08-01 13:40:00,55.69,55.75,55.61,55.63,65200.0,48.959,49.0117,48.8886,48.9062,65200.0
2014-08-01 13:50:00,55.63,55.69,55.59,55.68,35700.0,48.9062,48.959,48.871,48.9502,35700.0
2014-08-01 14:00:00,55.69,55.76,55.66,55.76,29600.0,48.959,49.0205,48.9326,49.0205,29600.0
2014-08-01 14:10:00,55.76,55.83,55.74,55.79,39600.0,49.0205,49.082,49.0029,49.0469,39600.0
2014-08-01 14:20:00,55.8,55.8,55.71,55.71,33900.0,49.0557,49.0557,48.9765,48.9765,33900.0
2014-08-01 14:30:00,55.72,55.8,55.72,55.79,34100.0,48.9853,49.0557,48.9853,49.0469,34100.0
2014-08-01 14:40:00,55.8,55.8,55.73,55.74,28100.0,49.0557,49.0557,48.9941,49.0029,28100.0
2014-08-01 14:50:00,55.73,55.79,55.73,55.77,24800.0,48.9941,49.0469,48.9941,49.0293,24800.0
2014-08-01 15:00:00,55.77,55.81,55.75,55.79,38400.0,49.0293,49.0645,49.0117,49.0469,38400.0
2014-08-01 15:10:00,55.79,55.87,55.78,55.86,63200.0,49.0469,49.1172,49.0381,49.1084,63200.0
2014-08-01 15:20:00,55.86,55.9,55.82,55.84,88500.0,49.1084,49.1436,49.0732,49.0908,88500.0
2014-08-01 15:30:00,55.84,55.85,55.77,55.84,64800.0,49.0908,49.0996,49.0293,49.0908,64800.0
2014-08-01 15:40:00,55.84,55.84,55.76,55.78,90300.0,49.0908,49.0908,49.0205,49.0381,90300.0
2014-08-01 15:50:00,55.78,55.84,55.71,55.78,239100.0,49.0381,49.0908,48.9765,49.0381,239100.0
2014-08-04 09:30:00,55.77,55.9,55.6,55.84,96200.0,49.0293,49.1436,48.8798,49.0908,96200.0
2014-08-04 09:40:00,55.85,55.99,55.81,55.95,47900.0,49.0996,49.2227,49.0645,49.1875,47900.0
2014-08-04 09:50:00,55.96,56.07,55.89,55.89,62400.0,49.1963,49.293,49.1348,49.1348,62400.0
2014-08-04 10:00:00,55.89,55.91,55.75,55.83,45200.0,49.1348,49.1524,49.0117,49.082,45200.0
2014-08-04 10:10:00,55.84,55.89,55.8,55.83,56000.0,49.0908,49.1348,49.0557,49.082,56000.0
2014-08-04 10:20:00,55.83,55.88,55.8,55.8,31600.0,49.082,49.126,49.0557,49.0557,31600.0
2014-08-04 10:30:00,55.81,55.84,55.72,55.77,30100.0,49.0645,49.0908,48.9853,49.0293,30100.0
2014-08-04 10:40:00,55.77,55.84,55.72,55.81,42300.0,49.0293,49.0908,48.9853,49.0645,42300.0
2014-08-04 10:50:00,55.8,55.86,55.75,55.76,42100.0,49.0557,49.1084,49.0117,49.0205,42100.0
2014-08-04 11:00:00,55.76,55.78,55.66,55.74,35900.0,49.0205,49.0381,48.9326,49.0029,35900.0
2014-08-04 11:10:00,55.74,55.83,55.74,55.78,33900.0,49.0029,49.082,49.0029,49.0381,33900.0
2014-08-04 11:20:00,55.78,55.91,55.77,55.87,72000.0,49.0381,49.1524,49.0293,49.1172,72000.0
2014-08-04 11:30:00,55.86,55.95,55.83,55.94,68300.0,49.1084,49.1875,49.082,49.1787,68300.0
2014-08-04 11:40:00,55.96,55.96,55.86,55.92,56500.0,49.1963,49.1963,49.1084,49.1612,56500.0
2014-08-04 11:50:00,55.93,55.97,55.91,55.95,40600.0,49.17,49.2051,49.1524,49.1875,40600.0
2014-08-04 12:00:00,55.96,56.01,55.96,55.97,100600.0,49.1963,49.2403,49.1963,49.2051,100600.0
2014-08-04 12:10:00,55.97,56.02,55.96,55.98,72100.0,49.2051,49.2491,49.1963,49.2139,72100.0
2014-08-04 12:20:00,55.98,56.01,55.96,55.99,53500.0,49.2139,49.2403,49.1963,49.2227,53500.0
2014-08-04 12:30:00,55.99,56.02,55.95,55.95,46300.0,49.2227,49.2491,49.1875,49.1875,46300.0
2014-08-04 12:40:00,55.95,56.0,55.93,55.97,23200.0,49.1875,49.2315,49.17,49.2051,23200.0
2014-08-04 12:50:00,55.96,55.97,55.92,55.97,70000.0,49.1963,49.2051,49.1612,49.2051,70000.0
2014-08-04 13:00:00,55.98,56.02,55.93,55.97,51300.0,49.2139,49.2491,49.17,49.2051,51300.0
2014-08-04 13:10:00,55.97,55.97,55.86,55.91,77300.0,49.2051,49.2051,49.1084,49.1524,77300.0
2014-08-04 13:20:00,55.9,55.94,55.86,55.86,51000.0,49.1436,49.1787,49.1084,49.1084,51000.0
2014-08-04 13:30:00,55.87,55.91,55.85,55.87,36400.0,49.1172,49.1524,49.0996,49.1172,36400.0
2014-08-04 13:40:00,55.87,55.95,55.87,55.91,66800.0,49.1172,49.1875,49.1172,49.1524,66800.0
2014-08-04 13:50:00,55.91,55.95,55.87,55.89,52500.0,49.1524,49.1875,49.1172,49.1348,52500.0
2014-08-04 14:00:00,55.89,55.93,55.85,55.89,39600.0,49.1348,49.17,49.0996,49.1348,39600.0
2014-08-04 14:10:00,55.89,55.95,55.89,55.9,26100.0,49.1348,49.1875,49.1348,49.1436,26100.0
2014-08-04 14:20:00,55.9,55.91,55.86,55.88,49800.0,49.1436,49.1524,49.1084,49.126,49800.0
2014-08-04 14:30:00,55.89,56.0,55.89,55.95,52600.0,49.1348,49.2315,49.1348,49.1875,52600.0
2014-08-04 14:40:00,55.95,55.99,55.95,55.98,44500.0,49.1875,49.2227,49.1875,49.2139,44500.0
2014-08-04 14:50:00,55.99,56.04,55.98,56.01,104300.0,49.2227,49.2667,49.2139,49.2403,104300.0
2014-08-04 15:00:00,56.02,56.05,56.0,56.01,30500.0,49.2491,49.2754,49.2315,49.2403,30500.0
2014-08-04 15:10:00,56.01,56.06,56.0,56.04,83900.0,49.2403,49.2842,49.2315,49.2667,83900.0
2014-08-04 15:20:00,56.04,56.04,55.93,55.95,141900.0,49.2667,49.2667,49.17,49.1875,141900.0
2014-08-04 15:30:00,55.95,56.0,55.91,55.93,175600.0,49.1875,49.2315,49.1524,49.17,175600.0
2014-08-04 15:40:00,55.93,55.93,55.88,55.88,171000.0,49.17,49.17,49.126,49.126,171000.0
2014-08-04 15:50:00,55.89,55.93,55.89,55.91,213600.0,49.1348,49.17,49.1348,49.1524,213600.0
2014-08-05 09:30:00,55.51,55.77,55.48,55.76,84000.0,48.8007,49.0293,48.7743,49.0205,84000.0
2014-08-05 09:40:00,55.83,55.83,55.73,55.8,33900.0,49.082,49.082,48.9941,49.0557,33900.0
2014-08-05 09:50:00,55.8,55.9,55.74,55.87,62300.0,49.0557,49.1436,49.0029,49.1172,62300.0
2014-08-05 10:00:00,55.88,55.93,55.74,55.78,80100.0,49.126,49.17,49.0029,49.0381,80100.0
2014-08-05 10:10:00,55.79,55.88,55.74,55.84,31900.0,49.0469,49.126,49.0029,49.0908,31900.0
2014-08-05 10:20:00,55.87,55.9,55.8,55.85,26200.0,49.1172,49.1436,49.0557,49.0996,26200.0
2014-08-05 10:30:00,55.84,56.04,55.8,55.93,56300.0,49.0908,49.2667,49.0557,49.17,56300.0
2014-08-05 10:40:00,55.95,56.02,55.88,56.02,40600.0,49.1875,49.2491,49.126,49.2491,40600.0
2014-08-05 10:50:00,56.05,56.05,55.93,56.0,44300.0,49.2754,49.2754,49.17,49.2315,44300.0
2014-08-05 11:00:00,56.0,56.0,55.88,55.89,77900.0,49.2315,49.2315,49.126,49.1348,77900.0
2014-08-05 11:10:00,55.9,55.97,55.89,55.9,19800.0,49.1436,49.2051,49.1348,49.1436,19800.0
2014-08-05 11:20:00,55.91,55.97,55.86,55.89,28600.0,49.1524,49.2051,49.1084,49.1348,28600.0
2014-08-05 11:30:00,55.91,55.96,55.81,55.82,39100.0,49.1524,49.1963,49.0645,49.0732,39100.0
2014-08-05 11:40:00,55.82,55.84,55.75,55.75,38900.0,49.0732,49.0908,49.0117,49.0117,38900.0
2014-08-05 11:50:00,55.75,59.5,55.73,58.43,2729000.0,49.0117,52.3085,48.9941,51.3678,2729000.0
2014-08-05 12:00:00,58.37,59.25,57.86,57.92,2221100.0,51.315,52.0887,50.8667,50.9194,2221100.0
2014-08-05 12:10:00,57.94,57.98,57.68,57.75,985300.0,50.937,50.9722,50.7084,50.77,985300.0
2014-08-05 12:20:00,57.75,57.83,57.57,57.59,574400.0,50.77,50.8403,50.6117,50.6293,574400.0
2014-08-05 12:30:00,57.6,57.9,57.45,57.51,538400.0,50.6381,50.9018,50.5062,50.559,538400.0
2014-08-05 12:40:00,57.51,57.86,57.49,57.75,259600.0,50.559,50.8667,50.5414,50.77,259600.0
2014-08-05 12:50:00,57.75,57.9,57.58,57.82,338200.0,50.77,50.9018,50.6205,50.8315,338200.0
2014-08-05 13:00:00,57.83,57.91,57.68,57.71,344500.0,50.8403,50.9106,50.7084,50.7348,344500.0
2014-08-05 13:10:00,57.7,57.77,57.62,57.71,166100.0,50.726,50.7876,50.6557,50.7348,166100.0
2014-08-05 13:20:00,57.71,57.75,57.46,57.47,440600.0,50.7348,50.77,50.515,50.5238,440600.0
2014-08-05 13:30:00,57.48,57.68,57.38,57.55,295500.0,50.5326,50.7084,50.4447,50.5941,295500.0
2014-08-05 13:40:00,57.55,57.85,57.52,57.8,545900.0,50.5941,50.8579,50.5678,50.8139,545900.0
2014-08-05 13:50:00,57.79,57.9,57.7,57.74,956000.0,50.8051,50.9018,50.726,50.7612,956000.0
2014-08-05 14:00:00,57.74,57.78,57.57,57.59,265600.0,50.7612,50.7964,50.6117,50.6293,265600.0
2014-08-05 14:10:00,57.6,57.81,57.59,57.73,163200.0,50.6381,50.8227,50.6293,50.7524,163200.0
2014-08-05 14:20:00,57.73,57.76,57.65,57.7,160400.0,50.7524,50.7788,50.6821,50.726,160400.0
2014-08-05 14:30:00,57.7,57.76,57.59,57.59,168400.0,50.726,50.7788,50.6293,50.6293,168400.0
2014-08-05 14:40:00,57.59,57.59,57.46,57.5,175500.0,50.6293,50.6293,50.515,50.5502,175500.0
2014-08-05 14:50:00,57.51,57.75,57.51,57.67,208200.0,50.559,50.77,50.559,50.6996,208200.0
2014-08-05 15:00:00,57.66,57.85,57.66,57.84,380000.0,50.6909,50.8579,50.6909,50.8491,380000.0
2014-08-05 15:10:00,57.84,57.9,57.78,57.85,494900.0,50.8491,50.9018,50.7964,50.8579,494900.0
2014-08-05 15:20:00,57.85,57.9,57.8,57.81,426600.0,50.8579,50.9018,50.8139,50.8227,426600.0
2014-08-05 15:30:00,57.82,57.89,57.78,57.87,396900.0,50.8315,50.8931,50.7964,50.8755,396900.0
2014-08-05 15:40:00,57.86,57.95,57.81,57.84,627800.0,50.8667,50.9458,50.8227,50.8491,627800.0
2014-08-05 15:50:00,57.84,57.84,57.77,57.78,600100.0,50.8491,50.8491,50.7876,50.7964,600100.0
2014-08-06 09:30:00,57.53,57.75,56.28,57.3,373800.0,50.5766,50.77,49.4776,50.3744,373800.0
2014-08-06 09:40:00,57.3,57.62,57.28,57.41,233700.0,50.3744,50.6557,50.3568,50.4711,233700.0
2014-08-06 09:50:00,57.41,57.48,57.21,57.29,151100.0,50.4711,50.5326,50.2952,50.3656,151100.0
2014-08-06 10:00:00,57.29,57.48,57.21,57.46,147500.0,50.3656,50.5326,50.2952,50.515,147500.0
2014-08-06 10:10:00,57.45,57.5,57.42,57.44,89800.0,50.5062,50.5502,50.4799,50.4974,89800.0
2014-08-06 10:20:00,57.44,57.61,57.39,57.6,82900.0,50.4974,50.6469,50.4535,50.6381,82900.0
2014-08-06 10:30:00,57.6,57.67,57.48,57.54,77400.0,50.6381,50.6996,50.5326,50.5854,77400.0
2014-08-06 10:40:00,57.55,57.56,57.46,57.47,144100.0,50.5941,50.6029,50.515,50.5238,144100.0
2014-08-06 10:50:00,57.47,57.48,57.36,57.4,168200.0,50.5238,50.5326,50.4271,50.4623,168200.0
2014-08-06 11:00:00,57.4,57.45,57.28,57.32,188000.0,50.4623,50.5062,50.3568,50.3919,188000.0
2014-08-06 11:10:00,57.31,57.31,57.2,57.22,64800.0,50.3832,50.3832,50.2865,50.304,64800.0
2014-08-06 11:20:00,57.22,57.28,57.18,57.25,74300.0,50.304,50.3568,50.2689,50.3304,74300.0
2014-08-06 11:30:00,57.25,57.35,57.23,57.32,45200.0,50.3304,50.4183,50.3128,50.3919,45200.0
2014-08-06 11:40:00,57.32,57.59,57.31,57.58,62800.0,50.3919,50.6293,50.3832,50.6205,62800.0
2014-08-06 11:50:00,57.57,57.82,57.57,57.73,93100.0,50.6117,50.8315,50.6117,50.7524,93100.0
2014-08-06 12:00:00,57.74,57.77,57.72,57.73,76800.0,50.7612,50.7876,50.7436,50.7524,76800.0
2014-08-06 12:10:00,57.72,57.72,57.55,57.65,87700.0,50.7436,50.7436,50.5941,50.6821,87700.0
2014-08-06 12:20:00,57.64,57.75,57.64,57.75,48100.0,50.6733,50.77,50.6733,50.77,48100.0
2014-08-06 12:30:00,57.75,57.76,57.7,57.75,68000.0,50.77,50.7788,50.726,50.77,68000.0
2014-08-06 12:40:00,57.74,57.79,57.72,57.74,74800.0,50.7612,50.8051,50.7436,50.7612,74800.0
2014-08-06 12:50:00,57.74,57.78,57.72,57.75,94100.0,50.7612,50.7964,50.7436,50.77,94100.0
2014-08-06 13:00:00,57.75,57.75,57.67,57.68,41700.0,50.77,50.77,50.6996,50.7084,41700.0
2014-08-06 13:10:00,57.69,57.79,57.69,57.78,67500.0,50.7172,50.8051,50.7172,50.7964,67500.0
2014-08-06 13:20:00,57.77,57.8,57.75,57.75,66100.0,50.7876,50.8139,50.77,50.77,66100.0
2014-08-06 13:30:00,57.75,57.78,57.72,57.77,58800.0,50.77,50.7964,50.7436,50.7876,58800.0
2014-08-06 13:40:00,57.77,57.81,57.73,57.79,139500.0,50.7876,50.8227,50.7524,50.8051,139500.0
2014-08-06 13:50:00,57.8,57.8,57.68,57.71,65900.0,50.8139,50.8139,50.7084,50.7348,65900.0
2014-08-06 14:00:00,57.7,57.79,57.69,57.75,76700.0,50.726,50.8051,50.7172,50.77,76700.0
2014-08-06 14:10:00,57.75,57.8,57.71,57.75,82100.0,50.77,50.8139,50.7348,50.77,82100.0
2014-08-06 14:20:00,57.75,57.77,57.73,57.73,60600.0,50.77,50.7876,50.7524,50.7524,60600.0
2014-08-06 14:30:00,57.74,57.78,57.68,57.77,503800.0,50.7612,50.7964,50.7084,50.7876,503800.0
2014-08-06 14:40:00,57.77,57.84,57.74,57.75,69600.0,50.7876,50.8491,50.7612,50.77,69600.0
2014-08-06 14:50:00,57.75,57.78,57.73,57.75,69300.0,50.77,50.7964,50.7524,50.77,69300.0
2014-08-06 15:00:00,57.74,57.78,57.72,57.74,73100.0,50.7612,50.7964,50.7436,50.7612,73100.0
2014-08-06 15:10:00,57.75,57.77,57.69,57.74,93400.0,50.77,50.7876,50.7172,50.7612,93400.0
2014-08-06 15:20:00,57.74,57.75,57.71,57.72,75300.0,50.7612,50.77,50.7348,50.7436,75300.0
2014-08-06 15:30:00,57.72,57.72,57.67,57.68,98500.0,50.7436,50.7436,50.6996,50.7084,98500.0
2014-08-06 15:40:00,57.68,57.69,57.6,57.61,155100.0,50.7084,50.7172,50.6381,50.6469,155100.0
2014-08-06 15:50:00,57.62,57.62,57.56,57.56,308100.0,50.6557,50.6557,50.6029,50.6029,308100.0
2014-08-07 09:30:00,57.81,58.06,57.75,57.79,135200.0,50.8227,51.0425,50.77,50.8051,135200.0
2014-08-07 09:40:00,57.8,57.88,57.72,57.76,171600.0,50.8139,50.8843,50.7436,50.7788,171600.0
2014-08-07 09:50:00,57.77,57.96,57.73,57.8,152200.0,50.7876,50.9546,50.7524,50.8139,152200.0
2014-08-07 10:00:00,57.8,57.82,57.69,57.77,58500.0,50.8139,50.8315,50.7172,50.7876,58500.0
2014-08-07 10:10:00,57.76,57.77,57.65,57.71,45300.0,50.7788,50.7876,50.6821,50.7348,45300.0
2014-08-07 10:20:00,57.71,57.75,57.6,57.61,59300.0,50.7348,50.77,50.6381,50.6469,59300.0
2014-08-07 10:30:00,57.62,57.67,57.51,57.61,62600.0,50.6557,50.6996,50.559,50.6469,62600.0
2014-08-07 10:40:00,57.61,57.64,57.27,57.3,130500.0,50.6469,50.6733,50.348,50.3744,130500.0
2014-08-07 10:50:00,57.29,57.33,57.21,57.33,46600.0,50.3656,50.4007,50.2952,50.4007,46600.0
2014-08-07 11:00:00,57.34,57.34,57.09,57.15,80100.0,50.4095,50.4095,50.1897,50.2425,80100.0
2014-08-07 11:10:00,57.14,57.23,56.99,57.22,85200.0,50.2337,50.3128,50.1018,50.304,85200.0
2014-08-07 11:20:00,57.23,57.32,57.18,57.2,41000.0,50.3128,50.3919,50.2689,50.2865,41000.0
2014-08-07 11:30:00,57.2,57.32,57.2,57.28,36400.0,50.2865,50.3919,50.2865,50.3568,36400.0
2014-08-07 11:40:00,57.29,57.29,57.16,57.17,83700.0,50.3656,50.3656,50.2513,50.2601,83700.0
2014-08-07 11:50:00,57.17,57.41,57.17,57.41,82000.0,50.2601,50.4711,50.2601,50.4711,82000.0
2014-08-07 12:00:00,57.4,57.56,57.33,57.53,63000.0,50.4623,50.6029,50.4007,50.5766,63000.0
2014-08-07 12:10:00,57.53,57.57,57.42,57.45,37600.0,50.5766,50.6117,50.4799,50.5062,37600.0
2014-08-07 12:20:00,57.45,57.57,57.42,57.51,50600.0,50.5062,50.6117,50.4799,50.559,50600.0
2014-08-07 12:30:00,57.51,57.54,57.37,57.46,39800.0,50.559,50.5854,50.4359,50.515,39800.0
2014-08-07 12:40:00,57.45,57.45,57.28,57.37,82700.0,50.5062,50.5062,50.3568,50.4359,82700.0
2014-08-07 12:50:00,57.38,57.42,57.32,57.35,112800.0,50.4447,50.4799,50.3919,50.4183,112800.0
2014-08-07 13:00:00,57.35,57.55,57.35,57.54,133500.0,50.4183,50.5941,50.4183,50.5854,133500.0
2014-08-07 13:10:00,57.57,57.64,57.55,57.61,48500.0,50.6117,50.6733,50.5941,50.6469,48500.0
2014-08-07 13:20:00,57.61,57.7,57.55,57.69,109600.0,50.6469,50.726,50.5941,50.7172,109600.0
2014-08-07 13:30:00,57.68,57.77,57.67,57.75,52700.0,50.7084,50.7876,50.6996,50.77,52700.0
2014-08-07 13:40:00,57.75,57.84,57.73,57.81,237400.0,50.77,50.8491,50.7524,50.8227,237400.0
2014-08-07 13:50:00,57.79,57.83,57.72,57.78,43600.0,50.8051,50.8403,50.7436,50.7964,43600.0
2014-08-07 14:00:00,57.77,57.78,57.66,57.72,434700.0,50.7876,50.7964,50.6909,50.7436,434700.0
2014-08-07 14:10:00,57.72,57.81,57.7,57.72,127900.0,50.7436,50.8227,50.726,50.7436,127900.0
2014-08-07 14:20:00,57.72,57.76,57.63,57.65,185600.0,50.7436,50.7788,50.6645,50.6821,185600.0
2014-08-07 14:30:00,57.65,57.74,57.62,57.7,225000.0,50.6821,50.7612,50.6557,50.726,225000.0
2014-08-07 14:40:00,57.71,57.73,57.67,57.71,56200.0,50.7348,50.7524,50.6996,50.7348,56200.0
2014-08-07 14:50:00,57.73,57.78,57.67,57.68,74000.0,50.7524,50.7964,50.6996,50.7084,74000.0
2014-08-07 15:00:00,57.68,57.75,57.61,57.62,74100.0,50.7084,50.77,50.6469,50.6557,74100.0
2014-08-07 15:10:00,57.61,57.69,57.56,57.64,65600.0,50.6469,50.7172,50.6029,50.6733,65600.0
2014-08-07 15:20:00,57.64,57.65,57.56,57.61,70300.0,50.6733,50.6821,50.6029,50.6469,70300.0
2014-08-07 15:30:00,57.62,57.71,57.58,57.71,116200.0,50.6557,50.7348,50.6205,50.7348,116200.0
2014-08-07 15:40:00,57.71,57.76,57.68,57.72,173600.0,50.7348,50.7788,50.7084,50.7436,173600.0
2014-08-07 15:50:00,57.71,57.8,57.68,57.69,456800.0,50.7348,50.8139,50.7084,50.7172,456800.0
2014-08-08 09:30:00,57.94,57.94,57.54,57.73,163500.0,50.937,50.937,50.5854,50.7524,163500.0
2014-08-08 09:40:00,57.72,57.73,57.57,57.7,75800.0,50.7436,50.7524,50.6117,50.726,75800.0
2014-08-08 09:50:00,57.71,57.8,57.63,57.67,95900.0,50.7348,50.8139,50.6645,50.6996,95900.0
2014-08-08 10:00:00,57.68,57.71,57.5,57.59,100300.0,50.7084,50.7348,50.5502,50.6293,100300.0
2014-08-08 10:10:00,57.59,57.62,57.5,57.58,101500.0,50.6293,50.6557,50.5502,50.6205,101500.0
2014-08-08 10:20:00,57.59,57.65,57.56,57.61,59800.0,50.6293,50.6821,50.6029,50.6469,59800.0
2014-08-08 10:30:00,57.6,57.69,57.57,57.62,86400.0,50.6381,50.7172,50.6117,50.6557,86400.0
2014-08-08 10:40:00,57.62,57.81,57.62,57.7,72300.0,50.6557,50.8227,50.6557,50.726,72300.0
2014-08-08 10:50:00,57.71,57.79,57.68,57.73,129500.0,50.7348,50.8051,50.7084,50.7524,129500.0
2014-08-08 11:00:00,57.72,57.8,57.69,57.7,70500.0,50.7436,50.8139,50.7172,50.726,70500.0
2014-08-08 11:10:00,57.7,57.79,57.7,57.78,54200.0,50.726,50.8051,50.726,50.7964,54200.0
2014-08-08 11:20:00,57.78,57.78,57.71,57.74,113600.0,50.7964,50.7964,50.7348,50.7612,113600.0
2014-08-08 11:30:00,57.73,57.78,57.73,57.77,95200.0,50.7524,50.7964,50.7524,50.7876,95200.0
2014-08-08 11:40:00,57.77,57.81,57.76,57.78,88400.0,50.7876,50.8227,50.7788,50.7964,88400.0
2014-08-08 11:50:00,57.78,57.89,57.77,57.8,352700.0,50.7964,50.8931,50.7876,50.8139,352700.0
2014-08-08 12:00:00,57.8,57.83,57.78,57.8,293200.0,50.8139,50.8403,50.7964,50.8139,293200.0
2014-08-08 12:10:00,57.8,57.85,57.79,57.84,68400.0,50.8139,50.8579,50.8051,50.8491,68400.0
2014-08-08 12:20:00,57.85,57.86,57.78,57.81,68500.0,50.8579,50.8667,50.7964,50.8227,68500.0
2014-08-08 12:30:00,57.81,57.81,57.73,57.78,135600.0,50.8227,50.8227,50.7524,50.7964,135600.0
2014-08-08 12:40:00,57.78,57.79,57.67,57.75,145500.0,50.7964,50.8051,50.6996,50.77,145500.0
2014-08-08 12:50:00,57.76,57.77,57.74,57.75,46700.0,50.7788,50.7876,50.7612,50.77,46700.0
2014-08-08 13:00:00,57.75,57.79,57.73,57.75,61400.0,50.77,50.8051,50.7524,50.77,61400.0
2014-08-08 13:10:00,57.75,57.83,57.74,57.82,63000.0,50.77,50.8403,50.7612,50.8315,63000.0
2014-08-08 13:20:00,57.82,57.96,57.81,57.88,162700.0,50.8315,50.9546,50.8227,50.8843,162700.0
2014-08-08 13:30:00,57.89,57.9,57.82,57.9,89400.0,50.8931,50.9018,50.8315,50.9018,89400.0
2014-08-08 13:40:00,57.9,57.93,57.85,57.9,69700.0,50.9018,50.9282,50.8579,50.9018,69700.0
2014-08-08 13:50:00,57.89,57.89,57.78,57.89,48000.0,50.8931,50.8931,50.7964,50.8931,48000.0
2014-08-08 14:00:00,57.88,58.0,57.84,57.95,132100.0,50.8843,50.9898,50.8491,50.9458,132100.0
2014-08-08 14:10:00,57.95,58.02,57.91,57.96,216600.0,50.9458,51.0073,50.9106,50.9546,216600.0
2014-08-08 14:20:00,57.96,58.05,57.91,57.98,208400.0,50.9546,51.0337,50.9106,50.9722,208400.0
2014-08-08 14:30:00,57.98,58.01,57.95,57.98,88900.0,50.9722,50.9986,50.9458,50.9722,88900.0
2014-08-08 14:40:00,57.98,57.98,57.93,57.94,99900.0,50.9722,50.9722,50.9282,50.937,99900.0
2014-08-08 14:50:00,57.95,57.97,57.89,57.89,154500.0,50.9458,50.9634,50.8931,50.8931,154500.0
2014-08-08 15:00:00,57.89,57.95,57.87,57.87,141100.0,50.8931,50.9458,50.8755,50.8755,141100.0
2014-08-08 15:10:00,57.88,57.88,57.79,57.8,214100.0,50.8843,50.8843,50.8051,50.8139,214100.0
2014-08-08 15:20:00,57.81,58.11,57.78,58.1,241000.0,50.8227,51.0865,50.7964,51.0777,241000.0
2014-08-08 15:30:00,58.1,58.15,58.02,58.07,274100.0,51.0777,51.1216,51.0073,51.0513,274100.0
2014-08-08 15:40:00,58.07,58.15,58.0,58.14,406000.0,51.0513,51.1216,50.9898,51.1128,406000.0
2014-08-08 15:50:00,58.14,58.19,58.01,58.05,632600.0,51.1128,51.1568,50.9986,51.0337,632600.0
2014-08-11 09:30:00,57.94,58.0,57.48,57.77,248900.0,50.937,50.9898,50.5326,50.7876,248900.0
2014-08-11 09:40:00,57.76,57.78,57.5,57.52,199700.0,50.7788,50.7964,50.5502,50.5678,199700.0
2014-08-11 09:50:00,57.52,57.52,57.36,57.4,247900.0,50.5678,50.5678,50.4271,50.4623,247900.0
2014-08-11 10:00:00,57.39,57.41,57.07,57.09,282000.0,50.4535,50.4711,50.1722,50.1897,282000.0
2014-08-11 10:10:00,57.1,57.19,56.94,57.06,307000.0,50.1985,50.2777,50.0579,50.1634,307000.0
2014-08-11 10:20:00,57.07,57.43,57.07,57.42,214900.0,50.1722,50.4887,50.1722,50.4799,214900.0
2014-08-11 10:30:00,57.4,57.48,57.32,57.47,110900.0,50.4623,50.5326,50.3919,50.5238,110900.0
2014-08-11 10:40:00,57.47,57.5,57.42,57.48,154900.0,50.5238,50.5502,50.4799,50.5326,154900.0
2014-08-11 10:50:00,57.48,57.5,57.42,57.46,150700.0,50.5326,50.5502,50.4799,50.515,150700.0
2014-08-11 11:00:00,57.45,57.52,57.43,57.44,361300.0,50.5062,50.5678,50.4887,50.4974,361300.0
2014-08-11 11:10:00,57.44,57.49,57.32,57.38,125500.0,50.4974,50.5414,50.3919,50.4447,125500.0
2014-08-11 11:20:00,57.38,57.48,57.37,57.47,69800.0,50.4447,50.5326,50.4359,50.5238,69800.0
2014-08-11 11:30:00,57.48,57.53,57.43,57.43,33900.0,50.5326,50.5766,50.4887,50.4887,33900.0
2014-08-11 11:40:00,57.44,57.51,57.43,57.46,46500.0,50.4974,50.559,50.4887,50.515,46500.0
2014-08-11 11:50:00,57.46,57.5,57.45,57.49,59300.0,50.515,50.5502,50.5062,50.5414,59300.0
2014-08-11 12:00:00,57.48,57.59,57.45,57.51,81300.0,50.5326,50.6293,50.5062,50.559,81300.0
2014-08-11 12:10:00,57.51,57.51,57.45,57.47,77000.0,50.559,50.559,50.5062,50.5238,77000.0
2014-08-11 12:20:00,57.47,57.58,57.46,57.54,75900.0,50.5238,50.6205,50.515,50.5854,75900.0
2014-08-11 12:30:00,57.54,57.55,57.48,57.48,48400.0,50.5854,50.5941,50.5326,50.5326,48400.0
2014-08-11 12:40:00,57.48,57.56,57.48,57.51,39800.0,50.5326,50.6029,50.5326,50.559,39800.0
2014-08-11 12:50:00,57.51,57.57,57.51,57.54,31600.0,50.559,50.6117,50.559,50.5854,31600.0
2014-08-11 13:00:00,57.54,57.59,57.54,57.56,89000.0,50.5854,50.6293,50.5854,50.6029,89000.0
2014-08-11 13:10:00,57.55,57.59,57.55,57.59,33300.0,50.5941,50.6293,50.5941,50.6293,33300.0
2014-08-11 13:20:00,57.57,57.59,57.45,57.47,94800.0,50.6117,50.6293,50.5062,50.5238,94800.0
2014-08-11 13:30:00,57.48,57.57,57.48,57.52,54100.0,50.5326,50.6117,50.5326,50.5678,54100.0
2014-08-11 13:40:00,57.52,57.54,57.51,57.52,30400.0,50.5678,50.5854,50.559,50.5678,30400.0
2014-08-11 13:50:00,57.51,57.53,57.44,57.51,97200.0,50.559,50.5766,50.4974,50.559,97200.0
2014-08-11 14:00:00,57.5,57.54,57.41,57.52,75400.0,50.5502,50.5854,50.4711,50.5678,75400.0
2014-08-11 14:10:00,57.52,57.56,57.48,57.49,57300.0,50.5678,50.6029,50.5326,50.5414,57300.0
2014-08-11 14:20:00,57.48,57.49,57.45,57.46,45100.0,50.5326,50.5414,50.5062,50.515,45100.0
2014-08-11 14:30:00,57.46,57.53,57.45,57.5,47200.0,50.515,50.5766,50.5062,50.5502,47200.0
2014-08-11 14:40:00,57.5,57.55,57.49,57.51,38800.0,50.5502,50.5941,50.5414,50.559,38800.0
2014-08-11 14:50:00,57.51,57.52,57.48,57.52,29200.0,50.559,50.5678,50.5326,50.5678,29200.0
2014-08-11 15:00:00,57.51,57.59,57.5,57.5,63100.0,50.559,50.6293,50.5502,50.5502,63100.0
2014-08-11 15:10:00,57.5,57.55,57.49,57.5,48000.0,50.5502,50.5941,50.5414,50.5502,48000.0
2014-08-11 15:20:00,57.51,57.53,57.48,57.5,119800.0,50.559,50.5766,50.5326,50.5502,119800.0
2014-08-11 15:30:00,57.5,57.52,57.48,57.48,100800.0,50.5502,50.5678,50.5326,50.5326,100800.0
2014-08-11 15:40:00,57.48,57.51,57.39,57.42,225300.0,50.5326,50.559,50.4535,50.4799,225300.0
2014-08-11 15:50:00,57.43,57.51,57.42,57.45,307600.0,50.4887,50.559,50.4799,50.5062,307600.0
2014-08-12 09:30:00,57.33,57.54,57.21,57.51,86600.0,50.4007,50.5854,50.2952,50.559,86600.0
2014-08-12 09:40:00,57.51,57.54,57.4,57.49,54300.0,50.559,50.5854,50.4623,50.5414,54300.0
2014-08-12 09:50:00,57.49,57.49,57.37,57.44,53100.0,50.5414,50.5414,50.4359,50.4974,53100.0
2014-08-12 10:00:00,57.44,57.48,57.31,57.33,59800.0,50.4974,50.5326,50.3832,50.4007,59800.0
2014-08-12 10:10:00,57.32,57.37,57.27,57.29,50000.0,50.3919,50.4359,50.348,50.3656,50000.0
2014-08-12 10:20:00,57.29,57.3,57.24,57.26,54000.0,50.3656,50.3744,50.3216,50.3392,54000.0
2014-08-12 10:30:00,57.27,57.27,57.11,57.2,80900.0,50.348,50.348,50.2073,50.2865,80900.0
2014-08-12 10:40:00,57.18,57.24,57.13,57.13,39200.0,50.2689,50.3216,50.2249,50.2249,39200.0
2014-08-12 10:50:00,57.13,57.16,57.1,57.13,50300.0,50.2249,50.2513,50.1985,50.2249,50300.0
2014-08-12 11:00:00,57.13,57.13,56.94,56.99,61600.0,50.2249,50.2249,50.0579,50.1018,61600.0
2014-08-12 11:10:00,56.99,57.13,56.99,57.13,62200.0,50.1018,50.2249,50.1018,50.2249,62200.0
2014-08-12 11:20:00,57.14,57.17,57.12,57.17,38500.0,50.2337,50.2601,50.2161,50.2601,38500.0
2014-08-12 11:30:00,57.18,57.19,57.15,57.18,46500.0,50.2689,50.2777,50.2425,50.2689,46500.0
2014-08-12 11:40:00,57.18,57.24,57.16,57.21,38600.0,50.2689,50.3216,50.2513,50.2952,38600.0
2014-08-12 11:50:00,57.21,57.29,57.19,57.28,53600.0,50.2952,50.3656,50.2777,50.3568,53600.0
2014-08-12 12:00:00,57.28,57.28,57.18,57.23,33800.0,50.3568,50.3568,50.2689,50.3128,33800.0
2014-08-12 12:10:00,57.21,57.29,57.19,57.25,25700.0,50.2952,50.3656,50.2777,50.3304,25700.0
2014-08-12 12:20:00,57.25,57.26,57.22,57.23,33800.0,50.3304,50.3392,50.304,50.3128,33800.0
2014-08-12 12:30:00,57.23,57.3,57.22,57.29,47300.0,50.3128,50.3744,50.304,50.3656,47300.0
2014-08-12 12:40:00,57.28,57.41,57.28,57.36,34700.0,50.3568,50.4711,50.3568,50.4271,34700.0
2014-08-12 12:50:00,57.35,57.36,57.27,57.28,28500.0,50.4183,50.4271,50.348,50.3568,28500.0
2014-08-12 13:00:00,57.28,57.34,57.27,57.32,22600.0,50.3568,50.4095,50.348,50.3919,22600.0
2014-08-12 13:10:00,57.32,57.34,57.26,57.28,37200.0,50.3919,50.4095,50.3392,50.3568,37200.0
2014-08-12 13:20:00,57.29,57.3,57.16,57.17,69700.0,50.3656,50.3744,50.2513,50.2601,69700.0
2014-08-12 13:30:00,57.17,57.17,57.06,57.06,30600.0,50.2601,50.2601,50.1634,50.1634,30600.0
2014-08-12 13:40:00,57.06,57.11,57.04,57.06,37400.0,50.1634,50.2073,50.1458,50.1634,37400.0
2014-08-12 13:50:00,57.07,57.16,57.06,57.14,51000.0,50.1722,50.2513,50.1634,50.2337,51000.0
2014-08-12 14:00:00,57.13,57.16,57.1,57.11,86400.0,50.2249,50.2513,50.1985,50.2073,86400.0
2014-08-12 14:10:00,57.12,57.18,57.1,57.17,84500.0,50.2161,50.2689,50.1985,50.2601,84500.0
2014-08-12 14:20:00,57.18,57.24,57.16,57.23,65200.0,50.2689,50.3216,50.2513,50.3128,65200.0
2014-08-12 14:30:00,57.23,57.23,57.1,57.15,98200.0,50.3128,50.3128,50.1985,50.2425,98200.0
2014-08-12 14:40:00,57.15,57.19,57.12,57.17,42400.0,50.2425,50.2777,50.2161,50.2601,42400.0
2014-08-12 14:50:00,57.16,57.24,57.16,57.24,25000.0,50.2513,50.3216,50.2513,50.3216,25000.0
2014-08-12 15:00:00,57.24,57.3,57.23,57.3,36200.0,50.3216,50.3744,50.3128,50.3744,36200.0
2014-08-12 15:10:00,57.29,57.29,57.25,57.26,39900.0,50.3656,50.3656,50.3304,50.3392,39900.0
2014-08-12 15:20:00,57.25,57.26,57.16,57.17,53200.0,50.3304,50.3392,50.2513,50.2601,53200.0
2014-08-12 15:30:00,57.17,57.2,57.17,57.19,82000.0,50.2601,50.2865,50.2601,50.2777,82000.0
2014-08-12 15:40:00,57.18,57.19,57.16,57.17,150200.0,50.2689,50.2777,50.2513,50.2601,150200.0
2014-08-12 15:50:00,57.16,57.2,57.16,57.18,171000.0,50.2513,50.2865,50.2513,50.2689,171000.0
2014-08-13 09:30:00,57.23,57.5,56.76,56.82,162000.0,50.3128,50.5502,49.8996,49.9524,162000.0
2014-08-13 09:40:00,56.83,56.94,56.81,56.84,48400.0,49.9612,50.0579,49.9436,49.97,48400.0
2014-08-13 09:50:00,56.83,56.94,56.81,56.94,38000.0,49.9612,50.0579,49.9436,50.0579,38000.0
2014-08-13 10:00:00,56.93,57.03,56.92,57.03,53600.0,50.0491,50.137,50.0403,50.137,53600.0
2014-08-13 10:10:00,57.03,57.04,56.9,56.92,39400.0,50.137,50.1458,50.0227,50.0403,39400.0
2014-08-13 10:20:00,56.91,56.98,56.9,56.95,97200.0,50.0315,50.093,50.0227,50.0667,97200.0
2014-08-13 10:30:00,56.95,57.05,56.93,56.98,51400.0,50.0667,50.1546,50.0491,50.093,51400.0
2014-08-13 10:40:00,56.98,57.02,56.98,57.0,38900.0,50.093,50.1282,50.093,50.1106,38900.0
2014-08-13 10:50:00,57.01,57.11,57.0,57.09,43900.0,50.1194,50.2073,50.1106,50.1897,43900.0
2014-08-13 11:00:00,57.08,57.22,57.08,57.22,68900.0,50.181,50.304,50.181,50.304,68900.0
2014-08-13 11:10:00,57.22,57.23,57.13,57.15,69300.0,50.304,50.3128,50.2249,50.2425,69300.0
2014-08-13 11:20:00,57.15,57.15,57.08,57.1,50300.0,50.2425,50.2425,50.181,50.1985,50300.0
2014-08-13 11:30:00,57.09,57.11,57.07,57.09,60700.0,50.1897,50.2073,50.1722,50.1897,60700.0
2014-08-13 11:40:00,57.09,57.12,57.08,57.11,64000.0,50.1897,50.2161,50.181,50.2073,64000.0
2014-08-13 11:50:00,57.11,57.13,57.04,57.08,80500.0,50.2073,50.2249,50.1458,50.181,80500.0
2014-08-13 12:00:00,57.09,57.1,56.97,56.99,39600.0,50.1897,50.1985,50.0843,50.1018,39600.0
2014-08-13 12:10:00,56.99,57.02,56.97,57.0,34300.0,50.1018,50.1282,50.0843,50.1106,34300.0
2014-08-13 12:20:00,57.0,57.06,56.99,57.05,30200.0,50.1106,50.1634,50.1018,50.1546,30200.0
2014-08-13 12:30:00,57.04,57.05,57.0,57.0,32400.0,50.1458,50.1546,50.1106,50.1106,32400.0
2014-08-13 12:40:00,56.99,57.02,56.98,56.99,36200.0,50.1018,50.1282,50.093,50.1018,36200.0
2014-08-13 12:50:00,57.0,57.02,56.97,56.99,36400.0,50.1106,50.1282,50.0843,50.1018,36400.0
2014-08-13 13:00:00,56.98,57.01,56.97,56.98,40900.0,50.093,50.1194,50.0843,50.093,40900.0
2014-08-13 13:10:00,56.97,57.01,56.96,56.96,40000.0,50.0843,50.1194,50.0755,50.0755,40000.0
2014-08-13 13:20:00,56.96,57.02,56.93,57.0,63400.0,50.0755,50.1282,50.0491,50.1106,63400.0
2014-08-13 13:30:00,57.0,57.04,56.99,57.03,61800.0,50.1106,50.1458,50.1018,50.137,61800.0
2014-08-13 13:40:00,57.03,57.11,57.03,57.11,42400.0,50.137,50.2073,50.137,50.2073,42400.0
2014-08-13 13:50:00,57.11,57.11,56.98,57.0,66500.0,50.2073,50.2073,50.093,50.1106,66500.0
2014-08-13 14:00:00,56.99,57.03,56.96,56.99,67200.0,50.1018,50.137,50.0755,50.1018,67200.0
2014-08-13 14:10:00,57.0,57.02,56.96,56.99,38600.0,50.1106,50.1282,50.0755,50.1018,38600.0
2014-08-13 14:20:00,56.99,57.01,56.96,56.99,34200.0,50.1018,50.1194,50.0755,50.1018,34200.0
2014-08-13 14:30:00,56.99,57.04,56.98,57.02,46500.0,50.1018,50.1458,50.093,50.1282,46500.0
2014-08-13 14:40:00,57.02,57.04,57.0,57.0,26900.0,50.1282,50.1458,50.1106,50.1106,26900.0
2014-08-13 14:50:00,57.0,57.02,56.97,56.99,52100.0,50.1106,50.1282,50.0843,50.1018,52100.0
2014-08-13 15:00:00,56.99,57.0,56.93,56.93,55900.0,50.1018,50.1106,50.0491,50.0491,55900.0
2014-08-13 15:10:00,56.93,56.95,56.9,56.94,48500.0,50.0491,50.0667,50.0227,50.0579,48500.0
2014-08-13 15:20:00,56.94,56.98,56.92,56.95,59700.0,50.0579,50.093,50.0403,50.0667,59700.0
2014-08-13 15:30:00,56.95,56.99,56.95,56.95,103100.0,50.0667,50.1018,50.0667,50.0667,103100.0
2014-08-13 15:40:00,56.95,57.01,56.94,57.01,148500.0,50.0667,50.1194,50.0579,50.1194,148500.0
2014-08-13 15:50:00,57.01,57.03,57.0,57.02,417500.0,50.1194,50.137,50.1106,50.1282,417500.0
2014-08-14 09:30:00,57.25,57.52,57.1,57.34,139600.0,50.3304,50.5678,50.1985,50.4095,139600.0
2014-08-14 09:40:00,57.33,57.49,57.22,57.46,80000.0,50.4007,50.5414,50.304,50.515,80000.0
2014-08-14 09:50:00,57.48,57.55,57.44,57.46,50300.0,50.5326,50.5941,50.4974,50.515,50300.0
2014-08-14 10:00:00,57.45,57.64,57.45,57.56,374000.0,50.5062,50.6733,50.5062,50.6029,374000.0
2014-08-14 10:10:00,57.56,57.76,57.55,57.7,144900.0,50.6029,50.7788,50.5941,50.726,144900.0
2014-08-14 10:20:00,57.7,57.77,57.67,57.72,141200.0,50.726,50.7876,50.6996,50.7436,141200.0
2014-08-14 10:30:00,57.73,57.77,57.65,57.65,120900.0,50.7524,50.7876,50.6821,50.6821,120900.0
2014-08-14 10:40:00,57.65,57.71,57.64,57.7,56400.0,50.6821,50.7348,50.6733,50.726,56400.0
2014-08-14 10:50:00,57.7,57.8,57.67,57.8,241700.0,50.726,50.8139,50.6996,50.8139,241700.0
2014-08-14 11:00:00,57.8,57.98,57.79,57.89,77100.0,50.8139,50.9722,50.8051,50.8931,77100.0
2014-08-14 11:10:00,57.89,57.92,57.8,57.87,61900.0,50.8931,50.9194,50.8139,50.8755,61900.0
2014-08-14 11:20:00,57.87,57.88,57.82,57.85,29100.0,50.8755,50.8843,50.8315,50.8579,29100.0
2014-08-14 11:30:00,57.86,57.87,57.7,57.7,57900.0,50.8667,50.8755,50.726,50.726,57900.0
2014-08-14 11:40:00,57.71,57.76,57.7,57.7,50300.0,50.7348,50.7788,50.726,50.726,50300.0
2014-08-14 11:50:00,57.7,57.72,57.62,57.65,73100.0,50.726,50.7436,50.6557,50.6821,73100.0
2014-08-14 12:00:00,57.65,57.72,57.63,57.66,117300.0,50.6821,50.7436,50.6645,50.6909,117300.0
2014-08-14 12:10:00,57.65,57.69,57.63,57.66,47000.0,50.6821,50.7172,50.6645,50.6909,47000.0
2014-08-14 12:20:00,57.67,57.69,57.61,57.67,37100.0,50.6996,50.7172,50.6469,50.6996,37100.0
2014-08-14 12:30:00,57.68,57.8,57.67,57.77,90600.0,50.7084,50.8139,50.6996,50.7876,90600.0
2014-08-14 12:40:00,57.77,57.89,57.77,57.88,61300.0,50.7876,50.8931,50.7876,50.8843,61300.0
2014-08-14 12:50:00,57.88,57.92,57.79,57.79,91500.0,50.8843,50.9194,50.8051,50.8051,91500.0
2014-08-14 13:00:00,57.8,57.89,57.78,57.86,68000.0,50.8139,50.8931,50.7964,50.8667,68000.0
2014-08-14 13:10:00,57.86,57.93,57.85,57.92,41900.0,50.8667,50.9282,50.8579,50.9194,41900.0
2014-08-14 13:20:00,57.92,57.93,57.89,57.9,74700.0,50.9194,50.9282,50.8931,50.9018,74700.0
2014-08-14 13:30:00,57.91,57.94,57.89,57.91,64800.0,50.9106,50.937,50.8931,50.9106,64800.0
2014-08-14 13:40:00,57.92,57.98,57.88,57.91,87900.0,50.9194,50.9722,50.8843,50.9106,87900.0
2014-08-14 13:50:00,57.91,57.95,57.9,57.94,73000.0,50.9106,50.9458,50.9018,50.937,73000.0
2014-08-14 14:00:00,57.94,57.97,57.9,57.92,81200.0,50.937,50.9634,50.9018,50.9194,81200.0
2014-08-14 14:10:00,57.93,57.97,57.9,57.93,110100.0,50.9282,50.9634,50.9018,50.9282,110100.0
2014-08-14 14:20:00,57.94,58.03,57.91,57.99,92500.0,50.937,51.0161,50.9106,50.981,92500.0
2014-08-14 14:30:00,58.0,58.0,57.94,57.96,118700.0,50.9898,50.9898,50.937,50.9546,118700.0
2014-08-14 14:40:00,57.96,57.97,57.9,57.94,124200.0,50.9546,50.9634,50.9018,50.937,124200.0
2014-08-14 14:50:00,57.94,58.01,57.92,57.99,142000.0,50.937,50.9986,50.9194,50.981,142000.0
2014-08-14 15:00:00,57.99,58.0,57.95,58.0,166500.0,50.981,50.9898,50.9458,50.9898,166500.0
2014-08-14 15:10:00,57.99,58.0,57.94,57.95,180400.0,50.981,50.9898,50.937,50.9458,180400.0
2014-08-14 15:20:00,57.96,57.97,57.94,57.95,105500.0,50.9546,50.9634,50.937,50.9458,105500.0
2014-08-14 15:30:00,57.95,58.0,57.94,57.94,288900.0,50.9458,50.9898,50.937,50.937,288900.0
2014-08-14 15:40:00,57.94,57.96,57.92,57.93,321100.0,50.937,50.9546,50.9194,50.9282,321100.0
2014-08-14 15:50:00,57.92,57.94,57.87,57.88,896500.0,50.9194,50.937,50.8755,50.8843,896500.0
2014-08-15 09:30:00,57.68,57.98,57.13,57.29,398200.0,50.7084,50.9722,50.2249,50.3656,398200.0
2014-08-15 09:40:00,57.3,57.5,57.28,57.45,252900.0,50.3744,50.5502,50.3568,50.5062,252900.0
2014-08-15 09:50:00,57.45,57.64,57.41,57.51,113600.0,50.5062,50.6733,50.4711,50.559,113600.0
2014-08-15 10:00:00,57.52,57.65,57.49,57.5,54700.0,50.5678,50.6821,50.5414,50.5502,54700.0
2014-08-15 10:10:00,57.5,57.5,57.28,57.28,95000.0,50.5502,50.5502,50.3568,50.3568,95000.0
2014-08-15 10:20:00,57.27,57.5,57.21,57.47,117000.0,50.348,50.5502,50.2952,50.5238,117000.0
2014-08-15 10:30:00,57.48,57.5,57.42,57.45,54300.0,50.5326,50.5502,50.4799,50.5062,54300.0
2014-08-15 10:40:00,57.45,57.46,57.29,57.3,105500.0,50.5062,50.515,50.3656,50.3744,105500.0
2014-08-15 10:50:00,57.3,57.32,57.04,57.22,120100.0,50.3744,50.3919,50.1458,50.304,120100.0
2014-08-15 11:00:00,57.21,57.26,57.14,57.24,73400.0,50.2952,50.3392,50.2337,50.3216,73400.0
2014-08-15 11:10:00,57.25,57.42,57.23,57.32,70400.0,50.3304,50.4799,50.3128,50.3919,70400.0
2014-08-15 11:20:00,57.33,57.38,57.2,57.21,52600.0,50.4007,50.4447,50.2865,50.2952,52600.0
2014-08-15 11:30:00,57.22,57.34,57.2,57.32,46900.0,50.304,50.4095,50.2865,50.3919,46900.0
2014-08-15 11:40:00,57.33,57.36,57.25,57.3,60400.0,50.4007,50.4271,50.3304,50.3744,60400.0
2014-08-15 11:50:00,57.31,57.31,57.11,57.19,44300.0,50.3832,50.3832,50.2073,50.2777,44300.0
2014-08-15 12:00:00,57.2,57.31,57.11,57.31,36300.0,50.2865,50.3832,50.2073,50.3832,36300.0
2014-08-15 12:10:00,57.31,57.45,57.31,57.45,59300.0,50.3832,50.5062,50.3832,50.5062,59300.0
2014-08-15 12:20:00,57.44,57.44,57.3,57.4,86700.0,50.4974,50.4974,50.3744,50.4623,86700.0
2014-08-15 12:30:00,57.39,57.39,57.23,57.29,137700.0,50.4535,50.4535,50.3128,50.3656,137700.0
2014-08-15 12:40:00,57.29,57.41,57.28,57.4,218400.0,50.3656,50.4711,50.3568,50.4623,218400.0
2014-08-15 12:50:00,57.41,57.48,57.23,57.23,187900.0,50.4711,50.5326,50.3128,50.3128,187900.0
2014-08-15 13:00:00,57.25,57.35,57.19,57.3,147900.0,50.3304,50.4183,50.2777,50.3744,147900.0
2014-08-15 13:10:00,57.29,57.44,57.28,57.42,132300.0,50.3656,50.4974,50.3568,50.4799,132300.0
2014-08-15 13:20:00,57.42,57.55,57.39,57.45,102300.0,50.4799,50.5941,50.4535,50.5062,102300.0
2014-08-15 13:30:00,57.47,57.49,57.37,57.42,75500.0,50.5238,50.5414,50.4359,50.4799,75500.0
2014-08-15 13:40:00,57.42,57.47,57.34,57.35,52100.0,50.4799,50.5238,50.4095,50.4183,52100.0
2014-08-15 13:50:00,57.35,57.39,57.27,57.3,80900.0,50.4183,50.4535,50.348,50.3744,80900.0
2014-08-15 14:00:00,57.29,57.44,57.29,57.44,98300.0,50.3656,50.4974,50.3656,50.4974,98300.0
2014-08-15 14:10:00,57.44,57.47,57.31,57.31,79900.0,50.4974,50.5238,50.3832,50.3832,79900.0
2014-08-15 14:20:00,57.31,57.47,57.29,57.45,91000.0,50.3832,50.5238,50.3656,50.5062,91000.0
2014-08-15 14:30:00,57.45,57.47,57.34,57.37,68100.0,50.5062,50.5238,50.4095,50.4359,68100.0
2014-08-15 14:40:00,57.38,57.42,57.34,57.41,110400.0,50.4447,50.4799,50.4095,50.4711,110400.0
2014-08-15 14:50:00,57.42,57.43,57.35,57.4,188100.0,50.4799,50.4887,50.4183,50.4623,188100.0
2014-08-15 15:00:00,57.39,57.49,57.38,57.48,186100.0,50.4535,50.5414,50.4447,50.5326,186100.0
2014-08-15 15:10:00,57.47,57.47,57.34,57.39,220400.0,50.5238,50.5238,50.4095,50.4535,220400.0
2014-08-15 15:20:00,57.39,57.4,57.32,57.35,236200.0,50.4535,50.4623,50.3919,50.4183,236200.0
2014-08-15 15:30:00,57.35,57.41,57.34,57.37,541600.0,50.4183,50.4711,50.4095,50.4359,541600.0
2014-08-15 15:40:00,57.37,57.42,57.35,57.41,447100.0,50.4359,50.4799,50.4183,50.4711,447100.0
2014-08-15 15:50:00,57.4,57.51,57.39,57.44,894100.0,50.4623,50.559,50.4535,50.4974,894100.0
2014-08-18 09:30:00,64.0,64.08,62.66,62.66,3841900.0,56.2646,56.3349,55.0865,55.0865,3841900.0
2014-08-18 09:40:00,62.67,62.96,62.3,62.6,3026000.0,55.0953,55.3503,54.77,55.0338,3026000.0
2014-08-18 09:50:00,62.61,63.25,62.42,62.97,2622100.0,55.0426,55.6052,54.8755,55.3591,2622100.0
2014-08-18 10:00:00,62.96,63.24,62.81,62.88,1994300.0,55.3503,55.5964,55.2184,55.2799,1994300.0
2014-08-18 10:10:00,62.87,63.13,62.5,63.12,1021200.0,55.2711,55.4997,54.9459,55.4909,1021200.0
2014-08-18 10:20:00,63.12,63.39,63.1,63.37,1240100.0,55.4909,55.7283,55.4733,55.7107,1240100.0
2014-08-18 10:30:00,63.37,63.48,63.25,63.35,762400.0,55.7107,55.8074,55.6052,55.6931,762400.0
2014-08-18 10:40:00,63.35,63.49,63.2,63.41,809500.0,55.6931,55.8162,55.5613,55.7459,809500.0
2014-08-18 10:50:00,63.41,63.42,63.18,63.23,638400.0,55.7459,55.7547,55.5437,55.5876,638400.0
2014-08-18 11:00:00,63.24,63.28,63.08,63.12,522900.0,55.5964,55.6316,55.4558,55.4909,522900.0
2014-08-18 11:10:00,63.12,63.13,62.92,63.09,723500.0,55.4909,55.4997,55.3151,55.4646,723500.0
2014-08-18 11:20:00,63.09,63.45,63.03,63.25,625500.0,55.4646,55.781,55.4118,55.6052,625500.0
2014-08-18 11:30:00,63.24,63.26,63.05,63.08,435600.0,55.5964,55.614,55.4294,55.4558,435600.0
2014-08-18 11:40:00,63.08,63.17,63.04,63.13,433400.0,55.4558,55.5349,55.4206,55.4997,433400.0
2014-08-18 11:50:00,63.14,63.29,63.08,63.1,491900.0,55.5085,55.6404,55.4558,55.4733,491900.0
2014-08-18 12:00:00,63.11,63.26,63.0,63.07,422300.0,55.4821,55.614,55.3854,55.447,422300.0
2014-08-18 12:10:00,63.07,63.1,62.8,62.88,795700.0,55.447,55.4733,55.2096,55.2799,795700.0
2014-08-18 12:20:00,62.88,62.98,62.78,62.8,803200.0,55.2799,55.3678,55.192,55.2096,803200.0
2014-08-18 12:30:00,62.84,62.97,62.78,62.91,344400.0,55.2448,55.3591,55.192,55.3063,344400.0
2014-08-18 12:40:00,62.91,63.12,62.88,63.08,374400.0,55.3063,55.4909,55.2799,55.4558,374400.0
2014-08-18 12:50:00,63.07,63.08,62.89,63.02,379800.0,55.447,55.4558,55.2887,55.403,379800.0
2014-08-18 13:00:00,63.03,63.1,62.99,63.09,286000.0,55.4118,55.4733,55.3766,55.4646,286000.0
2014-08-18 13:10:00,63.08,63.19,63.08,63.11,248900.0,55.4558,55.5525,55.4558,55.4821,248900.0
2014-08-18 13:20:00,63.11,63.2,63.05,63.18,264500.0,55.4821,55.5613,55.4294,55.5437,264500.0
2014-08-18 13:30:00,63.18,63.25,63.09,63.22,428200.0,55.5437,55.6052,55.4646,55.5788,428200.0
2014-08-18 13:40:00,63.22,63.59,63.21,63.43,521300.0,55.5788,55.9041,55.57,55.7635,521300.0
2014-08-18 13:50:00,63.42,63.53,63.35,63.48,327600.0,55.7547,55.8514,55.6931,55.8074,327600.0
2014-08-18 14:00:00,63.49,63.62,63.39,63.49,287800.0,55.8162,55.9305,55.7283,55.8162,287800.0
2014-08-18 14:10:00,63.49,63.63,63.41,63.62,553100.0,55.8162,55.9393,55.7459,55.9305,553100.0
2014-08-18 14:20:00,63.62,63.67,63.51,63.55,537300.0,55.9305,55.9744,55.8338,55.869,537300.0
2014-08-18 14:30:00,63.56,63.91,63.55,63.8,514400.0,55.8777,56.1854,55.869,56.0887,514400.0
2014-08-18 14:40:00,63.8,63.89,63.71,63.8,387800.0,56.0887,56.1679,56.0096,56.0887,387800.0
2014-08-18 14:50:00,63.8,64.15,63.8,64.15,849200.0,56.0887,56.3964,56.0887,56.3964,849200.0
2014-08-18 15:00:00,64.15,64.55,64.14,64.51,1172000.0,56.3964,56.7481,56.3876,56.7129,1172000.0
2014-08-18 15:10:00,64.5,64.73,64.19,64.19,1127800.0,56.7041,56.9063,56.4316,56.4316,1127800.0
2014-08-18 15:20:00,64.19,64.35,64.0,64.12,1236200.0,56.4316,56.5723,56.2646,56.3701,1236200.0
2014-08-18 15:30:00,64.12,64.26,64.05,64.21,1109900.0,56.3701,56.4931,56.3085,56.4492,1109900.0
2014-08-18 15:40:00,64.24,64.51,64.19,64.45,1393500.0,56.4756,56.7129,56.4316,56.6602,1393500.0
2014-08-18 15:50:00,64.45,64.46,64.11,64.15,2162700.0,56.6602,56.669,56.3613,56.3964,2162700.0
2014-08-19 09:30:00,64.49,64.52,63.73,63.81,871900.0,56.6953,56.7217,56.0272,56.0975,871900.0
2014-08-19 09:40:00,63.81,64.06,63.59,63.95,732700.0,56.0975,56.3173,55.9041,56.2206,732700.0
2014-08-19 09:50:00,63.95,64.0,63.74,63.92,496800.0,56.2206,56.2646,56.036,56.1942,496800.0
2014-08-19 10:00:00,63.91,63.93,63.6,63.82,451500.0,56.1854,56.203,55.9129,56.1063,451500.0
2014-08-19 10:10:00,63.83,63.83,63.59,63.67,101200.0,56.1151,56.1151,55.9041,55.9744,101200.0
2014-08-19 10:20:00,63.67,63.88,63.67,63.72,175900.0,55.9744,56.1591,55.9744,56.0184,175900.0
2014-08-19 10:30:00,63.72,63.97,63.7,63.94,499300.0,56.0184,56.2382,56.0008,56.2118,499300.0
2014-08-19 10:40:00,63.93,64.0,63.83,63.88,518600.0,56.203,56.2646,56.1151,56.1591,518600.0
2014-08-19 10:50:00,63.89,63.9,63.81,63.9,164200.0,56.1679,56.1766,56.0975,56.1766,164200.0
2014-08-19 11:00:00,63.9,63.9,63.87,63.9,128300.0,56.1766,56.1766,56.1503,56.1766,128300.0
2014-08-19 11:10:00,63.9,63.9,63.84,63.86,181800.0,56.1766,56.1766,56.1239,56.1415,181800.0
2014-08-19 11:20:00,63.87,63.88,63.77,63.82,151600.0,56.1503,56.1591,56.0624,56.1063,151600.0
2014-08-19 11:30:00,63.82,63.98,63.81,63.94,288000.0,56.1063,56.247,56.0975,56.2118,288000.0
2014-08-19 11:40:00,63.93,63.95,63.87,63.94,187800.0,56.203,56.2206,56.1503,56.2118,187800.0
2014-08-19 11:50:00,63.95,63.97,63.87,63.9,212500.0,56.2206,56.2382,56.1503,56.1766,212500.0
2014-08-19 12:00:00,63.89,64.0,63.88,63.92,111700.0,56.1679,56.2646,56.1591,56.1942,111700.0
2014-08-19 12:10:00,63.92,63.93,63.77,63.86,186300.0,56.1942,56.203,56.0624,56.1415,186300.0
2014-08-19 12:20:00,63.86,63.92,63.78,63.79,217000.0,56.1415,56.1942,56.0712,56.0799,217000.0
2014-08-19 12:30:00,63.8,63.8,63.72,63.73,220400.0,56.0887,56.0887,56.0184,56.0272,220400.0
2014-08-19 12:40:00,63.73,63.73,63.62,63.64,83100.0,56.0272,56.0272,55.9305,55.9481,83100.0
2014-08-19 12:50:00,63.65,63.71,63.65,63.67,70500.0,55.9569,56.0096,55.9569,55.9744,70500.0
2014-08-19 13:00:00,63.68,63.7,63.67,63.69,57200.0,55.9832,56.0008,55.9744,55.992,57200.0
2014-08-19 13:10:00,63.69,63.75,63.62,63.63,108000.0,55.992,56.0448,55.9305,55.9393,108000.0
2014-08-19 13:20:00,63.64,63.67,63.55,63.62,119600.0,55.9481,55.9744,55.869,55.9305,119600.0
2014-08-19 13:30:00,63.63,63.69,63.6,63.63,103400.0,55.9393,55.992,55.9129,55.9393,103400.0
2014-08-19 13:40:00,63.64,63.69,63.61,63.68,392900.0,55.9481,55.992,55.9217,55.9832,392900.0
2014-08-19 13:50:00,63.67,63.68,63.52,63.63,135400.0,55.9744,55.9832,55.8426,55.9393,135400.0
2014-08-19 14:00:00,63.63,63.68,63.55,63.68,98800.0,55.9393,55.9832,55.869,55.9832,98800.0
2014-08-19 14:10:00,63.68,63.77,63.65,63.65,157100.0,55.9832,56.0624,55.9569,55.9569,157100.0
2014-08-19 14:20:00,63.66,63.72,63.65,63.69,157300.0,55.9657,56.0184,55.9569,55.992,157300.0
2014-08-19 14:30:00,63.68,63.75,63.65,63.72,109300.0,55.9832,56.0448,55.9569,56.0184,109300.0
2014-08-19 14:40:00,63.73,63.75,63.65,63.66,115700.0,56.0272,56.0448,55.9569,55.9657,115700.0
2014-08-19 14:50:00,63.65,63.76,63.62,63.75,175000.0,55.9569,56.0536,55.9305,56.0448,175000.0
2014-08-19 15:00:00,63.75,63.8,63.68,63.75,179700.0,56.0448,56.0887,55.9832,56.0448,179700.0
2014-08-19 15:10:00,63.75,63.79,63.71,63.72,127100.0,56.0448,56.0799,56.0096,56.0184,127100.0
2014-08-19 15:20:00,63.72,63.8,63.72,63.72,152400.0,56.0184,56.0887,56.0184,56.0184,152400.0
2014-08-19 15:30:00,63.72,63.73,63.63,63.69,282700.0,56.0184,56.0272,55.9393,55.992,282700.0
2014-08-19 15:40:00,63.7,63.7,63.53,63.56,260500.0,56.0008,56.0008,55.8514,55.8777,260500.0
2014-08-19 15:50:00,63.56,63.68,63.51,63.61,473500.0,55.8777,55.9832,55.8338,55.9217,473500.0
2014-08-20 09:30:00,63.39,63.58,63.11,63.39,285400.0,55.7283,55.8953,55.4821,55.7283,285400.0
2014-08-20 09:40:00,63.4,63.67,63.37,63.61,101400.0,55.7371,55.9744,55.7107,55.9217,101400.0
2014-08-20 09:50:00,63.6,63.76,63.47,63.5,122900.0,55.9129,56.0536,55.7986,55.825,122900.0
2014-08-20 10:00:00,63.51,63.54,63.4,63.41,84600.0,55.8338,55.8602,55.7371,55.7459,84600.0
2014-08-20 10:10:00,63.41,63.47,63.25,63.45,101300.0,55.7459,55.7986,55.6052,55.781,101300.0
2014-08-20 10:20:00,63.44,63.47,63.34,63.38,172800.0,55.7722,55.7986,55.6843,55.7195,172800.0
2014-08-20 10:30:00,63.39,63.42,63.18,63.19,221900.0,55.7283,55.7547,55.5437,55.5525,221900.0
2014-08-20 10:40:00,63.19,63.29,63.14,63.23,92600.0,55.5525,55.6404,55.5085,55.5876,92600.0
2014-08-20 10:50:00,63.23,63.27,63.13,63.2,100000.0,55.5876,55.6228,55.4997,55.5613,100000.0
2014-08-20 11:00:00,63.2,63.37,63.18,63.34,81300.0,55.5613,55.7107,55.5437,55.6843,81300.0
2014-08-20 11:10:00,63.34,63.41,63.34,63.38,55700.0,55.6843,55.7459,55.6843,55.7195,55700.0
2014-08-20 11:20:00,63.38,63.57,63.38,63.51,89700.0,55.7195,55.8865,55.7195,55.8338,89700.0
2014-08-20 11:30:00,63.51,63.62,63.49,63.55,149600.0,55.8338,55.9305,55.8162,55.869,149600.0
2014-08-20 11:40:00,63.54,63.64,63.52,63.64,96900.0,55.8602,55.9481,55.8426,55.9481,96900.0
2014-08-20 11:50:00,63.64,63.74,63.61,63.74,81000.0,55.9481,56.036,55.9217,56.036,81000.0
2014-08-20 12:00:00,63.74,63.76,63.62,63.65,105900.0,56.036,56.0536,55.9305,55.9569,105900.0
2014-08-20 12:10:00,63.64,63.64,63.44,63.56,103300.0,55.9481,55.9481,55.7722,55.8777,103300.0
2014-08-20 12:20:00,63.54,63.59,63.52,63.53,38200.0,55.8602,55.9041,55.8426,55.8514,38200.0
2014-08-20 12:30:00,63.53,63.55,63.5,63.54,46200.0,55.8514,55.869,55.825,55.8602,46200.0
2014-08-20 12:40:00,63.54,63.54,63.49,63.52,39600.0,55.8602,55.8602,55.8162,55.8426,39600.0
2014-08-20 12:50:00,63.52,63.52,63.43,63.43,29500.0,55.8426,55.8426,55.7635,55.7635,29500.0
2014-08-20 13:00:00,63.44,63.48,63.43,63.48,29200.0,55.7722,55.8074,55.7635,55.8074,29200.0
2014-08-20 13:10:00,63.48,63.54,63.47,63.52,69800.0,55.8074,55.8602,55.7986,55.8426,69800.0
2014-08-20 13:20:00,63.52,63.52,63.44,63.45,35900.0,55.8426,55.8426,55.7722,55.781,35900.0
2014-08-20 13:30:00,63.44,63.45,63.44,63.45,65400.0,55.7722,55.781,55.7722,55.781,65400.0
2014-08-20 13:40:00,63.45,63.46,63.43,63.45,46900.0,55.781,55.7898,55.7635,55.781,46900.0
2014-08-20 13:50:00,63.45,63.57,63.45,63.55,65400.0,55.781,55.8865,55.781,55.869,65400.0
2014-08-20 14:00:00,63.56,63.62,63.47,63.58,208600.0,55.8777,55.9305,55.7986,55.8953,208600.0
2014-08-20 14:10:00,63.59,63.64,63.55,63.63,56300.0,55.9041,55.9481,55.869,55.9393,56300.0
2014-08-20 14:20:00,63.63,63.74,63.63,63.73,63600.0,55.9393,56.036,55.9393,56.0272,63600.0
2014-08-20 14:30:00,63.75,63.81,63.74,63.76,57800.0,56.0448,56.0975,56.036,56.0536,57800.0
2014-08-20 14:40:00,63.76,63.77,63.67,63.73,99600.0,56.0536,56.0624,55.9744,56.0272,99600.0
2014-08-20 14:50:00,63.73,63.77,63.65,63.72,143800.0,56.0272,56.0624,55.9569,56.0184,143800.0
2014-08-20 15:00:00,63.72,63.76,63.71,63.75,53600.0,56.0184,56.0536,56.0096,56.0448,53600.0
2014-08-20 15:10:00,63.75,63.89,63.75,63.89,177300.0,56.0448,56.1679,56.0448,56.1679,177300.0
2014-08-20 15:20:00,63.89,63.94,63.86,63.94,171400.0,56.1679,56.2118,56.1415,56.2118,171400.0
2014-08-20 15:30:00,63.94,64.03,63.9,63.96,443300.0,56.2118,56.2909,56.1766,56.2294,443300.0
2014-08-20 15:40:00,63.96,63.96,63.84,63.85,221700.0,56.2294,56.2294,56.1239,56.1327,221700.0
2014-08-20 15:50:00,63.85,63.85,63.75,63.77,339400.0,56.1327,56.1327,56.0448,56.0624,339400.0
2014-08-21 09:30:00,63.02,63.36,62.8,63.3,690600.0,55.403,55.7019,55.2096,55.6492,690600.0
2014-08-21 09:40:00,63.28,63.68,63.2,63.58,367000.0,55.6316,55.9832,55.5613,55.8953,367000.0
2014-08-21 09:50:00,63.58,63.9,63.5,63.66,337500.0,55.8953,56.1766,55.825,55.9657,337500.0
2014-08-21 10:00:00,63.66,63.72,63.45,63.53,268300.0,55.9657,56.0184,55.781,55.8514,268300.0
2014-08-21 10:10:00,63.53,63.69,63.48,63.69,154500.0,55.8514,55.992,55.8074,55.992,154500.0
2014-08-21 10:20:00,63.69,63.71,63.57,63.61,135900.0,55.992,56.0096,55.8865,55.9217,135900.0
2014-08-21 10:30:00,63.61,63.63,63.51,63.51,108700.0,55.9217,55.9393,55.8338,55.8338,108700.0
2014-08-21 10:40:00,63.5,63.53,63.45,63.46,112600.0,55.825,55.8514,55.781,55.7898,112600.0
2014-08-21 10:50:00,63.46,63.56,63.45,63.45,67900.0,55.7898,55.8777,55.781,55.781,67900.0
2014-08-21 11:00:00,63.46,63.49,63.45,63.48,89900.0,55.7898,55.8162,55.781,55.8074,89900.0
2014-08-21 11:10:00,63.47,63.68,63.46,63.63,92700.0,55.7986,55.9832,55.7898,55.9393,92700.0
2014-08-21 11:20:00,63.62,63.64,63.5,63.51,57300.0,55.9305,55.9481,55.825,55.8338,57300.0
2014-08-21 11:30:00,63.51,63.59,63.48,63.59,77200.0,55.8338,55.9041,55.8074,55.9041,77200.0
2014-08-21 11:40:00,63.59,63.69,63.51,63.53,70700.0,55.9041,55.992,55.8338,55.8514,70700.0
2014-08-21 11:50:00,63.53,63.54,63.5,63.51,41800.0,55.8514,55.8602,55.825,55.8338,41800.0
2014-08-21 12:00:00,63.5,63.57,63.5,63.54,46000.0,55.825,55.8865,55.825,55.8602,46000.0
2014-08-21 12:10:00,63.54,63.55,63.51,63.53,68800.0,55.8602,55.869,55.8338,55.8514,68800.0
2014-08-21 12:20:00,63.54,63.61,63.53,63.6,50400.0,55.8602,55.9217,55.8514,55.9129,50400.0
2014-08-21 12:30:00,63.6,63.61,63.53,63.55,59800.0,55.9129,55.9217,55.8514,55.869,59800.0
2014-08-21 12:40:00,63.54,63.55,63.45,63.45,68600.0,55.8602,55.869,55.781,55.781,68600.0
2014-08-21 12:50:00,63.46,63.48,63.37,63.48,63000.0,55.7898,55.8074,55.7107,55.8074,63000.0
2014-08-21 13:00:00,63.48,63.5,63.39,63.4,84900.0,55.8074,55.825,55.7283,55.7371,84900.0
2014-08-21 13:10:00,63.4,63.62,63.39,63.62,53300.0,55.7371,55.9305,55.7283,55.9305,53300.0
2014-08-21 13:20:00,63.62,63.68,63.57,63.68,57300.0,55.9305,55.9832,55.8865,55.9832,57300.0
2014-08-21 13:30:00,63.69,63.7,63.64,63.66,58400.0,55.992,56.0008,55.9481,55.9657,58400.0
2014-08-21 13:40:00,63.67,63.98,63.67,63.8,207900.0,55.9744,56.247,55.9744,56.0887,207900.0
2014-08-21 13:50:00,63.8,63.81,63.69,63.72,101900.0,56.0887,56.0975,55.992,56.0184,101900.0
2014-08-21 14:00:00,63.71,63.72,63.56,63.6,93100.0,56.0096,56.0184,55.8777,55.9129,93100.0
2014-08-21 14:10:00,63.61,63.66,63.53,63.55,85900.0,55.9217,55.9657,55.8514,55.869,85900.0
2014-08-21 14:20:00,63.56,63.59,63.52,63.55,32800.0,55.8777,55.9041,55.8426,55.869,32800.0
2014-08-21 14:30:00,63.55,63.6,63.53,63.55,58300.0,55.869,55.9129,55.8514,55.869,58300.0
2014-08-21 14:40:00,63.55,63.6,63.52,63.6,49300.0,55.869,55.9129,55.8426,55.9129,49300.0
2014-08-21 14:50:00,63.6,63.65,63.59,63.64,63400.0,55.9129,55.9569,55.9041,55.9481,63400.0
2014-08-21 15:00:00,63.64,63.66,63.56,63.64,61600.0,55.9481,55.9657,55.8777,55.9481,61600.0
2014-08-21 15:10:00,63.64,63.68,63.59,63.63,96300.0,55.9481,55.9832,55.9041,55.9393,96300.0
2014-08-21 15:20:00,63.63,63.65,63.62,63.64,119500.0,55.9393,55.9569,55.9305,55.9481,119500.0
2014-08-21 15:30:00,63.64,63.66,63.54,63.56,353500.0,55.9481,55.9657,55.8602,55.8777,353500.0
2014-08-21 15:40:00,63.56,63.67,63.54,63.65,303400.0,55.8777,55.9744,55.8602,55.9569,303400.0
2014-08-21 15:50:00,63.65,63.66,63.6,63.6,395400.0,55.9569,55.9657,55.9129,55.9129,395400.0
2014-08-22 09:30:00,63.59,64.05,63.59,63.77,220000.0,55.9041,56.3085,55.9041,56.0624,220000.0
2014-08-22 09:40:00,63.77,63.83,63.69,63.81,84900.0,56.0624,56.1151,55.992,56.0975,84900.0
2014-08-22 09:50:00,63.79,63.86,63.71,63.84,65400.0,56.0799,56.1415,56.0096,56.1239,65400.0
2014-08-22 10:00:00,63.84,64.3,63.8,64.27,145000.0,56.1239,56.5283,56.0887,56.5019,145000.0
2014-08-22 10:10:00,64.3,64.39,64.22,64.34,141000.0,56.5283,56.6074,56.458,56.5635,141000.0
2014-08-22 10:20:00,64.33,64.41,64.27,64.29,107100.0,56.5547,56.625,56.5019,56.5195,107100.0
2014-08-22 10:30:00,64.3,64.34,64.14,64.15,127100.0,56.5283,56.5635,56.3876,56.3964,127100.0
2014-08-22 10:40:00,64.15,64.15,63.95,63.95,69100.0,56.3964,56.3964,56.2206,56.2206,69100.0
2014-08-22 10:50:00,63.95,64.0,63.8,63.8,169000.0,56.2206,56.2646,56.0887,56.0887,169000.0
2014-08-22 11:00:00,63.8,63.9,63.75,63.83,120700.0,56.0887,56.1766,56.0448,56.1151,120700.0
2014-08-22 11:10:00,63.83,63.97,63.82,63.95,110600.0,56.1151,56.2382,56.1063,56.2206,110600.0
2014-08-22 11:20:00,63.95,64.0,63.91,63.93,63100.0,56.2206,56.2646,56.1854,56.203,63100.0
2014-08-22 11:30:00,63.95,63.98,63.89,63.92,151200.0,56.2206,56.247,56.1679,56.1942,151200.0
2014-08-22 11:40:00,63.92,63.92,63.74,63.77,110600.0,56.1942,56.1942,56.036,56.0624,110600.0
2014-08-22 11:50:00,63.77,63.83,63.72,63.81,104100.0,56.0624,56.1151,56.0184,56.0975,104100.0
2014-08-22 12:00:00,63.82,63.9,63.75,63.78,38700.0,56.1063,56.1766,56.0448,56.0712,38700.0
2014-08-22 12:10:00,63.79,63.81,63.76,63.78,30600.0,56.0799,56.0975,56.0536,56.0712,30600.0
2014-08-22 12:20:00,63.78,63.78,63.64,63.65,67000.0,56.0712,56.0712,55.9481,55.9569,67000.0
2014-08-22 12:30:00,63.65,63.74,63.64,63.7,40900.0,55.9569,56.036,55.9481,56.0008,40900.0
2014-08-22 12:40:00,63.69,63.7,63.62,63.63,30500.0,55.992,56.0008,55.9305,55.9393,30500.0
2014-08-22 12:50:00,63.64,63.65,63.57,63.57,42200.0,55.9481,55.9569,55.8865,55.8865,42200.0
2014-08-22 13:00:00,63.57,63.64,63.54,63.61,66200.0,55.8865,55.9481,55.8602,55.9217,66200.0
2014-08-22 13:10:00,63.61,63.63,63.54,63.54,58500.0,55.9217,55.9393,55.8602,55.8602,58500.0
2014-08-22 13:20:00,63.54,63.57,63.51,63.54,31700.0,55.8602,55.8865,55.8338,55.8602,31700.0
2014-08-22 13:30:00,63.55,63.58,63.51,63.52,44700.0,55.869,55.8953,55.8338,55.8426,44700.0
2014-08-22 13:40:00,63.51,63.64,63.51,63.6,91900.0,55.8338,55.9481,55.8338,55.9129,91900.0
2014-08-22 13:50:00,63.6,63.6,63.56,63.58,42700.0,55.9129,55.9129,55.8777,55.8953,42700.0
2014-08-22 14:00:00,63.58,63.6,63.57,63.57,35600.0,55.8953,55.9129,55.8865,55.8865,35600.0
2014-08-22 14:10:00,63.58,63.61,63.55,63.55,43300.0,55.8953,55.9217,55.869,55.869,43300.0
2014-08-22 14:20:00,63.55,63.56,63.48,63.5,103000.0,55.869,55.8777,55.8074,55.825,103000.0
2014-08-22 14:30:00,63.5,63.65,63.49,63.65,103500.0,55.825,55.9569,55.8162,55.9569,103500.0
2014-08-22 14:40:00,63.64,63.68,63.63,63.63,77300.0,55.9481,55.9832,55.9393,55.9393,77300.0
2014-08-22 14:50:00,63.64,63.68,63.63,63.68,46200.0,55.9481,55.9832,55.9393,55.9832,46200.0
2014-08-22 15:00:00,63.67,63.74,63.67,63.73,176500.0,55.9744,56.036,55.9744,56.0272,176500.0
2014-08-22 15:10:00,63.73,63.78,63.73,63.76,74600.0,56.0272,56.0712,56.0272,56.0536,74600.0
2014-08-22 15:20:00,63.76,63.79,63.75,63.76,119000.0,56.0536,56.0799,56.0448,56.0536,119000.0
2014-08-22 15:30:00,63.76,63.78,63.75,63.77,118600.0,56.0536,56.0712,56.0448,56.0624,118600.0
2014-08-22 15:40:00,63.76,63.78,63.68,63.7,223400.0,56.0536,56.0712,55.9832,56.0008,223400.0
2014-08-22 15:50:00,63.7,63.74,63.67,63.69,331300.0,56.0008,56.036,55.9744,55.992,331300.0
2014-08-25 09:30:00,64.0,64.21,63.69,64.05,126400.0,56.2646,56.4492,55.992,56.3085,126400.0
2014-08-25 09:40:00,64.05,64.07,63.87,64.0,186400.0,56.3085,56.3261,56.1503,56.2646,186400.0
2014-08-25 09:50:00,64.0,64.11,63.98,64.07,64200.0,56.2646,56.3613,56.247,56.3261,64200.0
2014-08-25 10:00:00,64.09,64.09,63.81,63.93,226800.0,56.3437,56.3437,56.0975,56.203,226800.0
2014-08-25 10:10:00,63.93,63.99,63.85,63.96,74500.0,56.203,56.2558,56.1327,56.2294,74500.0
2014-08-25 10:20:00,63.97,63.97,63.81,63.81,49500.0,56.2382,56.2382,56.0975,56.0975,49500.0
2014-08-25 10:30:00,63.81,63.83,63.75,63.76,22700.0,56.0975,56.1151,56.0448,56.0536,22700.0
2014-08-25 10:40:00,63.75,63.79,63.57,63.61,124800.0,56.0448,56.0799,55.8865,55.9217,124800.0
2014-08-25 10:50:00,63.61,63.76,63.54,63.58,79100.0,55.9217,56.0536,55.8602,55.8953,79100.0
2014-08-25 11:00:00,63.58,63.66,63.58,63.63,87100.0,55.8953,55.9657,55.8953,55.9393,87100.0
2014-08-25 11:10:00,63.63,63.75,63.62,63.75,41500.0,55.9393,56.0448,55.9305,56.0448,41500.0
2014-08-25 11:20:00,63.75,63.9,63.74,63.88,27800.0,56.0448,56.1766,56.036,56.1591,27800.0
2014-08-25 11:30:00,63.88,63.91,63.77,63.84,50400.0,56.1591,56.1854,56.0624,56.1239,50400.0
2014-08-25 11:40:00,63.84,63.92,63.84,63.9,26100.0,56.1239,56.1942,56.1239,56.1766,26100.0
2014-08-25 11:50:00,63.91,63.93,63.87,63.87,37900.0,56.1854,56.203,56.1503,56.1503,37900.0
2014-08-25 12:00:00,63.88,64.0,63.87,63.96,70700.0,56.1591,56.2646,56.1503,56.2294,70700.0
2014-08-25 12:10:00,63.96,64.03,63.95,63.97,38700.0,56.2294,56.2909,56.2206,56.2382,38700.0
2014-08-25 12:20:00,63.97,63.99,63.91,63.94,27300.0,56.2382,56.2558,56.1854,56.2118,27300.0
2014-08-25 12:30:00,63.95,63.98,63.91,63.96,32900.0,56.2206,56.247,56.1854,56.2294,32900.0
2014-08-25 12:40:00,63.95,63.96,63.9,63.92,39000.0,56.2206,56.2294,56.1766,56.1942,39000.0
2014-08-25 12:50:00,63.93,63.95,63.9,63.92,20300.0,56.203,56.2206,56.1766,56.1942,20300.0
2014-08-25 13:00:00,63.92,63.92,63.86,63.87,19600.0,56.1942,56.1942,56.1415,56.1503,19600.0
2014-08-25 13:10:00,63.87,63.95,63.87,63.9,23700.0,56.1503,56.2206,56.1503,56.1766,23700.0
2014-08-25 13:20:00,63.9,63.9,63.87,63.9,17500.0,56.1766,56.1766,56.1503,56.1766,17500.0
2014-08-25 13:30:00,63.9,63.96,63.88,63.93,27300.0,56.1766,56.2294,56.1591,56.203,27300.0
2014-08-25 13:40:00,63.93,63.97,63.91,63.96,29400.0,56.203,56.2382,56.1854,56.2294,29400.0
2014-08-25 13:50:00,63.96,63.99,63.96,63.98,26000.0,56.2294,56.2558,56.2294,56.247,26000.0
2014-08-25 14:00:00,63.99,64.0,63.97,63.97,33600.0,56.2558,56.2646,56.2382,56.2382,33600.0
2014-08-25 14:10:00,63.97,64.02,63.96,64.02,36000.0,56.2382,56.2821,56.2294,56.2821,36000.0
2014-08-25 14:20:00,64.03,64.03,64.01,64.02,26300.0,56.2909,56.2909,56.2734,56.2821,26300.0
2014-08-25 14:30:00,64.02,64.03,64.01,64.02,24900.0,56.2821,56.2909,56.2734,56.2821,24900.0
2014-08-25 14:40:00,64.03,64.08,64.0,64.0,41300.0,56.2909,56.3349,56.2646,56.2646,41300.0
2014-08-25 14:50:00,64.0,64.02,63.98,64.0,27200.0,56.2646,56.2821,56.247,56.2646,27200.0
2014-08-25 15:00:00,64.0,64.02,64.0,64.0,24300.0,56.2646,56.2821,56.2646,56.2646,24300.0
2014-08-25 15:10:00,64.01,64.09,64.0,64.05,99400.0,56.2734,56.3437,56.2646,56.3085,99400.0
2014-08-25 15:20:00,64.05,64.06,63.98,63.98,20600.0,56.3085,56.3173,56.247,56.247,20600.0
2014-08-25 15:30:00,63.98,64.0,63.96,63.97,69600.0,56.247,56.2646,56.2294,56.2382,69600.0
2014-08-25 15:40:00,63.97,63.97,63.93,63.93,94200.0,56.2382,56.2382,56.203,56.203,94200.0
2014-08-25 15:50:00,63.93,63.94,63.9,63.92,145000.0,56.203,56.2118,56.1766,56.1942,145000.0
2014-08-26 09:30:00,63.83,64.0,63.67,63.74,94300.0,56.1151,56.2646,55.9744,56.036,94300.0
2014-08-26 09:40:00,63.72,63.82,63.7,63.82,25200.0,56.0184,56.1063,56.0008,56.1063,25200.0
2014-08-26 09:50:00,63.81,63.9,63.75,63.86,28800.0,56.0975,56.1766,56.0448,56.1415,28800.0
2014-08-26 10:00:00,63.85,63.92,63.79,63.89,43100.0,56.1327,56.1942,56.0799,56.1679,43100.0
2014-08-26 10:10:00,63.89,63.9,63.82,63.82,26800.0,56.1679,56.1766,56.1063,56.1063,26800.0
2014-08-26 10:20:00,63.83,63.85,63.8,63.83,91400.0,56.1151,56.1327,56.0887,56.1151,91400.0
2014-08-26 10:30:00,63.83,63.91,63.83,63.87,45500.0,56.1151,56.1854,56.1151,56.1503,45500.0
2014-08-26 10:40:00,63.88,63.99,63.88,63.99,48000.0,56.1591,56.2558,56.1591,56.2558,48000.0
2014-08-26 10:50:00,63.98,63.98,63.84,63.87,67200.0,56.247,56.247,56.1239,56.1503,67200.0
2014-08-26 11:00:00,63.87,63.92,63.83,63.85,36400.0,56.1503,56.1942,56.1151,56.1327,36400.0
2014-08-26 11:10:00,63.85,63.9,63.84,63.87,20100.0,56.1327,56.1766,56.1239,56.1503,20100.0
2014-08-26 11:20:00,63.87,63.9,63.85,63.85,20100.0,56.1503,56.1766,56.1327,56.1327,20100.0
2014-08-26 11:30:00,63.86,63.86,63.7,63.73,50000.0,56.1415,56.1415,56.0008,56.0272,50000.0
2014-08-26 11:40:00,63.73,63.85,63.71,63.85,47700.0,56.0272,56.1327,56.0096,56.1327,47700.0
2014-08-26 11:50:00,63.84,63.85,63.74,63.74,137300.0,56.1239,56.1327,56.036,56.036,137300.0
2014-08-26 12:00:00,63.75,63.77,63.64,63.64,35800.0,56.0448,56.0624,55.9481,55.9481,35800.0
2014-08-26 12:10:00,63.65,63.7,63.6,63.67,59000.0,55.9569,56.0008,55.9129,55.9744,59000.0
2014-08-26 12:20:00,63.66,63.67,63.61,63.62,27800.0,55.9657,55.9744,55.9217,55.9305,27800.0
2014-08-26 12:30:00,63.62,63.65,63.57,63.58,28800.0,55.9305,55.9569,55.8865,55.8953,28800.0
2014-08-26 12:40:00,63.59,63.67,63.59,63.65,38300.0,55.9041,55.9744,55.9041,55.9569,38300.0
2014-08-26 12:50:00,63.65,63.68,63.63,63.67,29000.0,55.9569,55.9832,55.9393,55.9744,29000.0
2014-08-26 13:00:00,63.67,63.71,63.61,63.64,48700.0,55.9744,56.0096,55.9217,55.9481,48700.0
2014-08-26 13:10:00,63.63,63.66,63.6,63.6,16400.0,55.9393,55.9657,55.9129,55.9129,16400.0
2014-08-26 13:20:00,63.6,63.64,63.58,63.59,21000.0,55.9129,55.9481,55.8953,55.9041,21000.0
2014-08-26 13:30:00,63.59,63.6,63.52,63.52,37100.0,55.9041,55.9129,55.8426,55.8426,37100.0
2014-08-26 13:40:00,63.53,63.54,63.51,63.51,28900.0,55.8514,55.8602,55.8338,55.8338,28900.0
2014-08-26 13:50:00,63.51,63.59,63.51,63.59,31600.0,55.8338,55.9041,55.8338,55.9041,31600.0
2014-08-26 14:00:00,63.59,63.63,63.58,63.62,32300.0,55.9041,55.9393,55.8953,55.9305,32300.0
2014-08-26 14:10:00,63.62,63.69,63.61,63.69,34000.0,55.9305,55.992,55.9217,55.992,34000.0
2014-08-26 14:20:00,63.68,63.71,63.58,63.6,33000.0,55.9832,56.0096,55.8953,55.9129,33000.0
2014-08-26 14:30:00,63.6,63.6,63.56,63.58,27000.0,55.9129,55.9129,55.8777,55.8953,27000.0
2014-08-26 14:40:00,63.58,63.59,63.55,63.59,28100.0,55.8953,55.9041,55.869,55.9041,28100.0
2014-08-26 14:50:00,63.58,63.59,63.53,63.57,40000.0,55.8953,55.9041,55.8514,55.8865,40000.0
2014-08-26 15:00:00,63.57,63.58,63.54,63.56,44500.0,55.8865,55.8953,55.8602,55.8777,44500.0
2014-08-26 15:10:00,63.55,63.58,63.54,63.56,43800.0,55.869,55.8953,55.8602,55.8777,43800.0
2014-08-26 15:20:00,63.56,63.63,63.56,63.6,68600.0,55.8777,55.9393,55.8777,55.9129,68600.0
2014-08-26 15:30:00,63.6,63.65,63.6,63.63,73100.0,55.9129,55.9569,55.9129,55.9393,73100.0
2014-08-26 15:40:00,63.63,63.64,63.45,63.46,271300.0,55.9393,55.9481,55.781,55.7898,271300.0
2014-08-26 15:50:00,63.46,63.59,63.39,63.57,472200.0,55.7898,55.9041,55.7283,55.8865,472200.0
2014-08-27 09:30:00,63.86,64.16,63.77,63.91,231200.0,56.1415,56.4052,56.0624,56.1854,231200.0
2014-08-27 09:40:00,63.93,63.96,63.78,63.84,64100.0,56.203,56.2294,56.0712,56.1239,64100.0
2014-08-27 09:50:00,63.84,63.9,63.55,63.61,264000.0,56.1239,56.1766,55.869,55.9217,264000.0
2014-08-27 10:00:00,63.61,63.87,63.61,63.8,188400.0,55.9217,56.1503,55.9217,56.0887,188400.0
2014-08-27 10:10:00,63.8,63.94,63.73,63.94,386000.0,56.0887,56.2118,56.0272,56.2118,386000.0
2014-08-27 10:20:00,63.94,64.02,63.87,64.01,211600.0,56.2118,56.2821,56.1503,56.2734,211600.0
2014-08-27 10:30:00,64.02,64.04,63.92,64.0,111300.0,56.2821,56.2997,56.1942,56.2646,111300.0
2014-08-27 10:40:00,64.01,64.08,63.97,64.07,157800.0,56.2734,56.3349,56.2382,56.3261,157800.0
2014-08-27 10:50:00,64.08,64.15,63.99,64.01,92100.0,56.3349,56.3964,56.2558,56.2734,92100.0
2014-08-27 11:00:00,64.01,64.12,63.98,64.06,77500.0,56.2734,56.3701,56.247,56.3173,77500.0
2014-08-27 11:10:00,64.06,64.07,64.02,64.05,61500.0,56.3173,56.3261,56.2821,56.3085,61500.0
2014-08-27 11:20:00,64.05,64.09,63.99,64.09,50100.0,56.3085,56.3437,56.2558,56.3437,50100.0
2014-08-27 11:30:00,64.09,64.31,64.07,64.27,79500.0,56.3437,56.5371,56.3261,56.5019,79500.0
2014-08-27 11:40:00,64.28,64.29,64.18,64.2,67500.0,56.5107,56.5195,56.4228,56.4404,67500.0
2014-08-27 11:50:00,64.2,64.23,64.15,64.15,165500.0,56.4404,56.4668,56.3964,56.3964,165500.0
2014-08-27 12:00:00,64.14,64.21,64.11,64.18,84500.0,56.3876,56.4492,56.3613,56.4228,84500.0
2014-08-27 12:10:00,64.18,64.21,64.12,64.17,67200.0,56.4228,56.4492,56.3701,56.414,67200.0
2014-08-27 12:20:00,64.17,64.21,64.15,64.2,32300.0,56.414,56.4492,56.3964,56.4404,32300.0
2014-08-27 12:30:00,64.2,64.28,64.11,64.11,50700.0,56.4404,56.5107,56.3613,56.3613,50700.0
2014-08-27 12:40:00,64.12,64.14,64.09,64.13,32100.0,56.3701,56.3876,56.3437,56.3789,32100.0
2014-08-27 12:50:00,64.13,64.14,64.05,64.09,56400.0,56.3789,56.3876,56.3085,56.3437,56400.0
2014-08-27 13:00:00,64.09,64.1,64.02,64.04,114200.0,56.3437,56.3525,56.2821,56.2997,114200.0
2014-08-27 13:10:00,64.04,64.05,63.88,63.9,165800.0,56.2997,56.3085,56.1591,56.1766,165800.0
2014-08-27 13:20:00,63.9,63.95,63.87,63.87,93500.0,56.1766,56.2206,56.1503,56.1503,93500.0
2014-08-27 13:30:00,63.87,63.88,63.78,63.84,113400.0,56.1503,56.1591,56.0712,56.1239,113400.0
2014-08-27 13:40:00,63.84,63.9,63.8,63.88,56600.0,56.1239,56.1766,56.0887,56.1591,56600.0
2014-08-27 13:50:00,63.88,63.93,63.8,63.83,81300.0,56.1591,56.203,56.0887,56.1151,81300.0
2014-08-27 14:00:00,63.82,63.85,63.8,63.85,41500.0,56.1063,56.1327,56.0887,56.1327,41500.0
2014-08-27 14:10:00,63.85,63.86,63.8,63.85,56900.0,56.1327,56.1415,56.0887,56.1327,56900.0
2014-08-27 14:20:00,63.85,63.86,63.84,63.85,96800.0,56.1327,56.1415,56.1239,56.1327,96800.0
2014-08-27 14:30:00,63.85,63.96,63.84,63.96,251900.0,56.1327,56.2294,56.1239,56.2294,251900.0
2014-08-27 14:40:00,63.96,64.0,63.89,63.91,63200.0,56.2294,56.2646,56.1679,56.1854,63200.0
2014-08-27 14:50:00,63.92,63.94,63.87,63.87,255700.0,56.1942,56.2118,56.1503,56.1503,255700.0
2014-08-27 15:00:00,63.87,63.96,63.87,63.92,60700.0,56.1503,56.2294,56.1503,56.1942,60700.0
2014-08-27 15:10:00,63.94,63.95,63.87,63.9,81300.0,56.2118,56.2206,56.1503,56.1766,81300.0
2014-08-27 15:20:00,63.9,63.9,63.86,63.87,82100.0,56.1766,56.1766,56.1415,56.1503,82100.0
2014-08-27 15:30:00,63.86,63.89,63.79,63.81,214800.0,56.1415,56.1679,56.0799,56.0975,214800.0
2014-08-27 15:40:00,63.81,63.83,63.78,63.78,195000.0,56.0975,56.1151,56.0712,56.0712,195000.0
2014-08-27 15:50:00,63.79,63.83,63.6,63.66,628600.0,56.0799,56.1151,55.9129,55.9657,628600.0
2014-08-28 09:30:00,63.66,64.26,63.39,64.18,573600.0,55.9657,56.4931,55.7283,56.4228,573600.0
2014-08-28 09:40:00,64.18,64.46,64.11,64.45,348300.0,56.4228,56.669,56.3613,56.6602,348300.0
2014-08-28 09:50:00,64.43,64.6,64.27,64.58,366000.0,56.6426,56.792,56.5019,56.7745,366000.0
2014-08-28 10:00:00,64.58,64.77,64.49,64.61,283500.0,56.7745,56.9415,56.6953,56.8008,283500.0
2014-08-28 10:10:00,64.61,64.64,64.23,64.37,178700.0,56.8008,56.8272,56.4668,56.5898,178700.0
2014-08-28 10:20:00,64.39,64.96,64.34,64.52,425800.0,56.6074,57.1085,56.5635,56.7217,425800.0
2014-08-28 10:30:00,64.52,64.74,64.44,64.52,181200.0,56.7217,56.9151,56.6514,56.7217,181200.0
2014-08-28 10:40:00,64.5,64.56,64.43,64.5,141600.0,56.7041,56.7569,56.6426,56.7041,141600.0
2014-08-28 10:50:00,64.5,64.71,64.45,64.7,110600.0,56.7041,56.8887,56.6602,56.88,110600.0
2014-08-28 11:00:00,64.71,64.71,64.53,64.56,51100.0,56.8887,56.8887,56.7305,56.7569,51100.0
2014-08-28 11:10:00,64.56,64.57,64.37,64.42,64300.0,56.7569,56.7657,56.5898,56.6338,64300.0
2014-08-28 11:20:00,64.42,64.52,64.42,64.42,45400.0,56.6338,56.7217,56.6338,56.6338,45400.0
2014-08-28 11:30:00,64.43,64.55,64.39,64.52,89800.0,56.6426,56.7481,56.6074,56.7217,89800.0
2014-08-28 11:40:00,64.52,64.56,64.46,64.52,95200.0,56.7217,56.7569,56.669,56.7217,95200.0
2014-08-28 11:50:00,64.53,64.66,64.51,64.63,36900.0,56.7305,56.8448,56.7129,56.8184,36900.0
2014-08-28 12:00:00,64.63,64.7,64.6,64.64,77900.0,56.8184,56.88,56.792,56.8272,77900.0
2014-08-28 12:10:00,64.65,64.68,64.55,64.58,42800.0,56.836,56.8624,56.7481,56.7745,42800.0
2014-08-28 12:20:00,64.58,64.72,64.58,64.67,42800.0,56.7745,56.8975,56.7745,56.8536,42800.0
2014-08-28 12:30:00,64.68,64.7,64.58,64.65,28500.0,56.8624,56.88,56.7745,56.836,28500.0
2014-08-28 12:40:00,64.66,64.66,64.55,64.57,84200.0,56.8448,56.8448,56.7481,56.7657,84200.0
2014-08-28 12:50:00,64.57,64.64,64.55,64.64,109800.0,56.7657,56.8272,56.7481,56.8272,109800.0
2014-08-28 13:00:00,64.64,64.77,64.64,64.76,126700.0,56.8272,56.9415,56.8272,56.9327,126700.0
2014-08-28 13:10:00,64.77,64.78,64.67,64.73,41500.0,56.9415,56.9503,56.8536,56.9063,41500.0
2014-08-28 13:20:00,64.73,64.81,64.65,64.81,83800.0,56.9063,56.9767,56.836,56.9767,83800.0
2014-08-28 13:30:00,64.8,64.85,64.76,64.82,85800.0,56.9679,57.0118,56.9327,56.9855,85800.0
2014-08-28 13:40:00,64.82,64.9,64.8,64.87,59100.0,56.9855,57.0558,56.9679,57.0294,59100.0
2014-08-28 13:50:00,64.88,64.94,64.86,64.92,53600.0,57.0382,57.0909,57.0206,57.0734,53600.0
2014-08-28 14:00:00,64.93,65.04,64.9,64.92,166800.0,57.0822,57.1789,57.0558,57.0734,166800.0
2014-08-28 14:10:00,64.92,64.92,64.77,64.91,53800.0,57.0734,57.0734,56.9415,57.0646,53800.0
2014-08-28 14:20:00,64.92,64.92,64.79,64.85,38600.0,57.0734,57.0734,56.9591,57.0118,38600.0
2014-08-28 14:30:00,64.84,64.87,64.78,64.79,72600.0,57.003,57.0294,56.9503,56.9591,72600.0
2014-08-28 14:40:00,64.8,64.8,64.64,64.65,64400.0,56.9679,56.9679,56.8272,56.836,64400.0
2014-08-28 14:50:00,64.64,64.69,64.57,64.58,172300.0,56.8272,56.8712,56.7657,56.7745,172300.0
2014-08-28 15:00:00,64.59,64.59,64.4,64.45,194700.0,56.7833,56.7833,56.6162,56.6602,194700.0
2014-08-28 15:10:00,64.44,64.52,64.4,64.4,113500.0,56.6514,56.7217,56.6162,56.6162,113500.0
2014-08-28 15:20:00,64.39,64.44,64.36,64.38,120800.0,56.6074,56.6514,56.5811,56.5986,120800.0
2014-08-28 15:30:00,64.38,64.4,64.3,64.36,240100.0,56.5986,56.6162,56.5283,56.5811,240100.0
2014-08-28 15:40:00,64.36,64.38,64.25,64.27,206100.0,56.5811,56.5986,56.4843,56.5019,206100.0
2014-08-28 15:50:00,64.27,64.3,64.19,64.2,355900.0,56.5019,56.5283,56.4316,56.4404,355900.0
2014-08-29 09:30:00,64.3,64.42,63.83,63.9,95600.0,56.5283,56.6338,56.1151,56.1766,95600.0
2014-08-29 09:40:00,63.9,63.96,63.42,63.42,98000.0,56.1766,56.2294,55.7547,55.7547,98000.0
2014-08-29 09:50:00,63.41,63.73,63.41,63.72,128400.0,55.7459,56.0272,55.7459,56.0184,128400.0
2014-08-29 10:00:00,63.72,63.8,63.68,63.73,73000.0,56.0184,56.0887,55.9832,56.0272,73000.0
2014-08-29 10:10:00,63.73,63.86,63.7,63.76,47800.0,56.0272,56.1415,56.0008,56.0536,47800.0
2014-08-29 10:20:00,63.75,63.82,63.62,63.78,59500.0,56.0448,56.1063,55.9305,56.0712,59500.0
2014-08-29 10:30:00,63.78,63.79,63.64,63.65,41300.0,56.0712,56.0799,55.9481,55.9569,41300.0
2014-08-29 10:40:00,63.65,63.69,63.63,63.65,57300.0,55.9569,55.992,55.9393,55.9569,57300.0
2014-08-29 10:50:00,63.66,63.68,63.64,63.65,41300.0,55.9657,55.9832,55.9481,55.9569,41300.0
2014-08-29 11:00:00,63.66,63.67,63.56,63.6,86400.0,55.9657,55.9744,55.8777,55.9129,86400.0
2014-08-29 11:10:00,63.6,63.64,63.46,63.47,102000.0,55.9129,55.9481,55.7898,55.7986,102000.0
2014-08-29 11:20:00,63.47,63.61,63.47,63.55,82700.0,55.7986,55.9217,55.7986,55.869,82700.0
2014-08-29 11:30:00,63.55,63.66,63.46,63.66,82000.0,55.869,55.9657,55.7898,55.9657,82000.0
2014-08-29 11:40:00,63.66,63.75,63.61,63.61,44200.0,55.9657,56.0448,55.9217,55.9217,44200.0
2014-08-29 11:50:00,63.61,63.76,63.54,63.67,81100.0,55.9217,56.0536,55.8602,55.9744,81100.0
2014-08-29 12:00:00,63.68,63.84,63.67,63.81,68400.0,55.9832,56.1239,55.9744,56.0975,68400.0
2014-08-29 12:10:00,63.82,63.82,63.72,63.72,38000.0,56.1063,56.1063,56.0184,56.0184,38000.0
2014-08-29 12:20:00,63.72,63.74,63.6,63.61,38400.0,56.0184,56.036,55.9129,55.9217,38400.0
2014-08-29 12:30:00,63.62,63.66,63.48,63.51,109000.0,55.9305,55.9657,55.8074,55.8338,109000.0
2014-08-29 12:40:00,63.52,63.59,63.44,63.5,53700.0,55.8426,55.9041,55.7722,55.825,53700.0
2014-08-29 12:50:00,63.5,63.63,63.5,63.59,35900.0,55.825,55.9393,55.825,55.9041,35900.0
2014-08-29 13:00:00,63.59,63.62,63.49,63.61,47400.0,55.9041,55.9305,55.8162,55.9217,47400.0
2014-08-29 13:10:00,63.62,63.69,63.62,63.69,33300.0,55.9305,55.992,55.9305,55.992,33300.0
2014-08-29 13:20:00,63.69,63.72,63.64,63.7,71500.0,55.992,56.0184,55.9481,56.0008,71500.0
2014-08-29 13:30:00,63.7,63.75,63.7,63.73,64400.0,56.0008,56.0448,56.0008,56.0272,64400.0
2014-08-29 13:40:00,63.74,63.85,63.73,63.83,86600.0,56.036,56.1327,56.0272,56.1151,86600.0
2014-08-29 13:50:00,63.83,63.95,63.83,63.88,57000.0,56.1151,56.2206,56.1151,56.1591,57000.0
2014-08-29 14:00:00,63.87,63.93,63.78,63.78,60400.0,56.1503,56.203,56.0712,56.0712,60400.0
2014-08-29 14:10:00,63.79,63.79,63.69,63.71,42000.0,56.0799,56.0799,55.992,56.0096,42000.0
2014-08-29 14:20:00,63.71,63.85,63.69,63.81,86200.0,56.0096,56.1327,55.992,56.0975,86200.0
2014-08-29 14:30:00,63.82,63.92,63.8,63.91,79100.0,56.1063,56.1942,56.0887,56.1854,79100.0
2014-08-29 14:40:00,63.91,63.93,63.87,63.87,48600.0,56.1854,56.203,56.1503,56.1503,48600.0
2014-08-29 14:50:00,63.87,63.94,63.86,63.87,65400.0,56.1503,56.2118,56.1415,56.1503,65400.0
2014-08-29 15:00:00,63.87,63.97,63.86,63.95,69500.0,56.1503,56.2382,56.1415,56.2206,69500.0
2014-08-29 15:10:00,63.95,64.03,63.93,63.95,99800.0,56.2206,56.2909,56.203,56.2206,99800.0
2014-08-29 15:20:00,63.95,63.97,63.91,63.94,85100.0,56.2206,56.2382,56.1854,56.2118,85100.0
2014-08-29 15:30:00,63.94,64.0,63.93,63.97,109700.0,56.2118,56.2646,56.203,56.2382,109700.0
2014-08-29 15:40:00,63.98,64.04,63.97,63.99,131500.0,56.247,56.2997,56.2382,56.2558,131500.0
2014-08-29 15:50:00,63.99,64.02,63.94,63.99,344000.0,56.2558,56.2821,56.2118,56.2558,344000.0
2014-09-02 09:30:00,64.5,65.02,64.43,64.76,353200.0,56.7041,57.1613,56.6426,56.9327,353200.0
2014-09-02 09:40:00,64.76,65.08,64.73,65.02,439800.0,56.9327,57.214,56.9063,57.1613,439800.0
2014-09-02 09:50:00,65.02,65.1,64.56,64.79,263600.0,57.1613,57.2316,56.7569,56.9591,263600.0
2014-09-02 10:00:00,64.79,64.8,64.51,64.72,106900.0,56.9591,56.9679,56.7129,56.8975,106900.0
2014-09-02 10:10:00,64.72,64.78,64.68,64.74,82700.0,56.8975,56.9503,56.8624,56.9151,82700.0
2014-09-02 10:20:00,64.74,64.88,64.72,64.86,116600.0,56.9151,57.0382,56.8975,57.0206,116600.0
2014-09-02 10:30:00,64.85,64.87,64.68,64.73,81000.0,57.0118,57.0294,56.8624,56.9063,81000.0
2014-09-02 10:40:00,64.73,64.73,64.54,64.56,65800.0,56.9063,56.9063,56.7393,56.7569,65800.0
2014-09-02 10:50:00,64.54,64.61,64.44,64.45,59800.0,56.7393,56.8008,56.6514,56.6602,59800.0
2014-09-02 11:00:00,64.46,64.47,64.33,64.36,44600.0,56.669,56.6778,56.5547,56.5811,44600.0
2014-09-02 11:10:00,64.36,64.48,64.36,64.39,45200.0,56.5811,56.6865,56.5811,56.6074,45200.0
2014-09-02 11:20:00,64.4,64.44,64.39,64.42,50900.0,56.6162,56.6514,56.6074,56.6338,50900.0
2014-09-02 11:30:00,64.43,64.51,64.42,64.49,61300.0,56.6426,56.7129,56.6338,56.6953,61300.0
2014-09-02 11:40:00,64.49,64.51,64.3,64.3,45200.0,56.6953,56.7129,56.5283,56.5283,45200.0
2014-09-02 11:50:00,64.3,64.42,64.3,64.38,41100.0,56.5283,56.6338,56.5283,56.5986,41100.0
2014-09-02 12:00:00,64.39,64.45,64.36,64.37,36400.0,56.6074,56.6602,56.5811,56.5898,36400.0
2014-09-02 12:10:00,64.38,64.48,64.38,64.44,91500.0,56.5986,56.6865,56.5986,56.6514,91500.0
2014-09-02 12:20:00,64.45,64.47,64.43,64.45,38400.0,56.6602,56.6778,56.6426,56.6602,38400.0
2014-09-02 12:30:00,64.44,64.45,64.34,64.4,61400.0,56.6514,56.6602,56.5635,56.6162,61400.0
2014-09-02 12:40:00,64.4,64.43,64.34,64.37,35200.0,56.6162,56.6426,56.5635,56.5898,35200.0
2014-09-02 12:50:00,64.37,64.42,64.36,64.37,89000.0,56.5898,56.6338,56.5811,56.5898,89000.0
2014-09-02 13:00:00,64.37,64.44,64.36,64.42,22200.0,56.5898,56.6514,56.5811,56.6338,22200.0
2014-09-02 13:10:00,64.43,64.43,64.39,64.39,13800.0,56.6426,56.6426,56.6074,56.6074,13800.0
2014-09-02 13:20:00,64.39,64.4,64.37,64.39,40200.0,56.6074,56.6162,56.5898,56.6074,40200.0
2014-09-02 13:30:00,64.4,64.42,64.38,64.4,34500.0,56.6162,56.6338,56.5986,56.6162,34500.0
2014-09-02 13:40:00,64.4,64.42,64.37,64.4,61100.0,56.6162,56.6338,56.5898,56.6162,61100.0
2014-09-02 13:50:00,64.4,64.43,64.38,64.41,23400.0,56.6162,56.6426,56.5986,56.625,23400.0
2014-09-02 14:00:00,64.41,64.43,64.38,64.38,50200.0,56.625,56.6426,56.5986,56.5986,50200.0
2014-09-02 14:10:00,64.39,64.41,64.39,64.4,29800.0,56.6074,56.625,56.6074,56.6162,29800.0
2014-09-02 14:20:00,64.4,64.43,64.39,64.41,30600.0,56.6162,56.6426,56.6074,56.625,30600.0
2014-09-02 14:30:00,64.4,64.42,64.34,64.36,44800.0,56.6162,56.6338,56.5635,56.5811,44800.0
2014-09-02 14:40:00,64.36,64.52,64.35,64.44,104300.0,56.5811,56.7217,56.5723,56.6514,104300.0
2014-09-02 14:50:00,64.44,64.54,64.43,64.53,50500.0,56.6514,56.7393,56.6426,56.7305,50500.0
2014-09-02 15:00:00,64.53,64.55,64.43,64.48,187700.0,56.7305,56.7481,56.6426,56.6865,187700.0
2014-09-02 15:10:00,64.48,64.48,64.36,64.36,31800.0,56.6865,56.6865,56.5811,56.5811,31800.0
2014-09-02 15:20:00,64.35,64.35,64.26,64.26,65200.0,56.5723,56.5723,56.4931,56.4931,65200.0
2014-09-02 15:30:00,64.27,64.28,64.21,64.22,81500.0,56.5019,56.5107,56.4492,56.458,81500.0
2014-09-02 15:40:00,64.22,64.33,64.21,64.33,138200.0,56.458,56.5547,56.4492,56.5547,138200.0
2014-09-02 15:50:00,64.32,64.38,64.29,64.33,239500.0,56.5459,56.5986,56.5195,56.5547,239500.0
2014-09-03 09:30:00,64.38,64.58,64.15,64.23,108800.0,56.5986,56.7745,56.3964,56.4668,108800.0
2014-09-03 09:40:00,64.22,64.25,64.12,64.15,78000.0,56.458,56.4843,56.3701,56.3964,78000.0
2014-09-03 09:50:00,64.16,64.2,64.08,64.15,96700.0,56.4052,56.4404,56.3349,56.3964,96700.0
2014-09-03 10:00:00,64.21,64.28,64.2,64.25,50700.0,56.4492,56.5107,56.4404,56.4843,50700.0
2014-09-03 10:10:00,64.26,64.32,64.25,64.32,61800.0,56.4931,56.5459,56.4843,56.5459,61800.0
2014-09-03 10:20:00,64.33,64.36,64.28,64.3,53100.0,56.5547,56.5811,56.5107,56.5283,53100.0
2014-09-03 10:30:00,64.3,64.32,64.27,64.27,53400.0,56.5283,56.5459,56.5019,56.5019,53400.0
2014-09-03 10:40:00,64.28,64.33,64.27,64.33,79100.0,56.5107,56.5547,56.5019,56.5547,79100.0
2014-09-03 10:50:00,64.33,64.35,64.29,64.33,59900.0,56.5547,56.5723,56.5195,56.5547,59900.0
2014-09-03 11:00:00,64.34,64.41,64.33,64.4,30900.0,56.5635,56.625,56.5547,56.6162,30900.0
2014-09-03 11:10:00,64.4,64.42,64.36,64.39,76400.0,56.6162,56.6338,56.5811,56.6074,76400.0
2014-09-03 11:20:00,64.38,64.45,64.35,64.35,89300.0,56.5986,56.6602,56.5723,56.5723,89300.0
2014-09-03 11:30:00,64.35,64.41,64.35,64.39,104300.0,56.5723,56.625,56.5723,56.6074,104300.0
2014-09-03 11:40:00,64.39,64.39,64.29,64.32,31300.0,56.6074,56.6074,56.5195,56.5459,31300.0
2014-09-03 11:50:00,64.31,64.47,64.31,64.37,49300.0,56.5371,56.6778,56.5371,56.5898,49300.0
2014-09-03 12:00:00,64.36,64.42,64.34,64.4,15200.0,56.5811,56.6338,56.5635,56.6162,15200.0
2014-09-03 12:10:00,64.4,64.4,64.34,64.34,17200.0,56.6162,56.6162,56.5635,56.5635,17200.0
2014-09-03 12:20:00,64.34,64.37,64.32,64.33,16000.0,56.5635,56.5898,56.5459,56.5547,16000.0
2014-09-03 12:30:00,64.34,64.37,64.33,64.37,17100.0,56.5635,56.5898,56.5547,56.5898,17100.0
2014-09-03 12:40:00,64.37,64.37,64.34,64.35,20600.0,56.5898,56.5898,56.5635,56.5723,20600.0
2014-09-03 12:50:00,64.35,64.36,64.34,64.35,19800.0,56.5723,56.5811,56.5635,56.5723,19800.0
2014-09-03 13:00:00,64.35,64.36,64.35,64.35,9300.0,56.5723,56.5811,56.5723,56.5723,9300.0
2014-09-03 13:10:00,64.35,64.37,64.33,64.34,19900.0,56.5723,56.5898,56.5547,56.5635,19900.0
2014-09-03 13:20:00,64.33,64.37,64.32,64.34,17800.0,56.5547,56.5898,56.5459,56.5635,17800.0
2014-09-03 13:30:00,64.36,64.38,64.34,64.35,21500.0,56.5811,56.5986,56.5635,56.5723,21500.0
2014-09-03 13:40:00,64.35,64.45,64.34,64.42,31900.0,56.5723,56.6602,56.5635,56.6338,31900.0
2014-09-03 13:50:00,64.4,64.41,64.35,64.37,7200.0,56.6162,56.625,56.5723,56.5898,7200.0
2014-09-03 14:00:00,64.37,64.38,64.33,64.33,23600.0,56.5898,56.5986,56.5547,56.5547,23600.0
2014-09-03 14:10:00,64.33,64.36,64.33,64.34,22200.0,56.5547,56.5811,56.5547,56.5635,22200.0
2014-09-03 14:20:00,64.34,64.36,64.34,64.35,17900.0,56.5635,56.5811,56.5635,56.5723,17900.0
2014-09-03 14:30:00,64.35,64.38,64.34,64.36,21700.0,56.5723,56.5986,56.5635,56.5811,21700.0
2014-09-03 14:40:00,64.36,64.4,64.34,64.36,64500.0,56.5811,56.6162,56.5635,56.5811,64500.0
2014-09-03 14:50:00,64.36,64.37,64.34,64.35,39700.0,56.5811,56.5898,56.5635,56.5723,39700.0
2014-09-03 15:00:00,64.34,64.36,64.32,64.33,43900.0,56.5635,56.5811,56.5459,56.5547,43900.0
2014-09-03 15:10:00,64.34,64.4,64.33,64.4,47000.0,56.5635,56.6162,56.5547,56.6162,47000.0
2014-09-03 15:20:00,64.39,64.39,64.34,64.36,51600.0,56.6074,56.6074,56.5635,56.5811,51600.0
2014-09-03 15:30:00,64.35,64.37,64.35,64.35,43500.0,56.5723,56.5898,56.5723,56.5723,43500.0
2014-09-03 15:40:00,64.35,64.45,64.35,64.44,116300.0,56.5723,56.6602,56.5723,56.6514,116300.0
2014-09-03 15:50:00,64.44,64.49,64.43,64.46,168200.0,56.6514,56.6953,56.6426,56.669,168200.0
2014-09-04 09:30:00,64.12,64.38,64.04,64.23,100300.0,56.3701,56.5986,56.2997,56.4668,100300.0
2014-09-04 09:40:00,64.23,64.27,64.06,64.21,106900.0,56.4668,56.5019,56.3173,56.4492,106900.0
2014-09-04 09:50:00,64.21,64.25,64.17,64.2,40600.0,56.4492,56.4843,56.414,56.4404,40600.0
2014-09-04 10:00:00,64.21,64.32,64.2,64.24,32400.0,56.4492,56.5459,56.4404,56.4756,32400.0
2014-09-04 10:10:00,64.26,64.33,64.22,64.31,32500.0,56.4931,56.5547,56.458,56.5371,32500.0
2014-09-04 10:20:00,64.32,64.39,64.3,64.39,26000.0,56.5459,56.6074,56.5283,56.6074,26000.0
2014-09-04 10:30:00,64.38,64.41,64.32,64.32,31700.0,56.5986,56.625,56.5459,56.5459,31700.0
2014-09-04 10:40:00,64.33,64.33,64.25,64.28,21400.0,56.5547,56.5547,56.4843,56.5107,21400.0
2014-09-04 10:50:00,64.27,64.28,64.19,64.19,27900.0,56.5019,56.5107,56.4316,56.4316,27900.0
2014-09-04 11:00:00,64.19,64.25,64.19,64.2,116600.0,56.4316,56.4843,56.4316,56.4404,116600.0
2014-09-04 11:10:00,64.21,64.27,64.2,64.27,33000.0,56.4492,56.5019,56.4404,56.5019,33000.0
2014-09-04 11:20:00,64.27,64.39,64.23,64.35,48400.0,56.5019,56.6074,56.4668,56.5723,48400.0
2014-09-04 11:30:00,64.35,64.42,64.33,64.4,27700.0,56.5723,56.6338,56.5547,56.6162,27700.0
2014-09-04 11:40:00,64.4,64.47,64.4,64.45,54700.0,56.6162,56.6778,56.6162,56.6602,54700.0
2014-09-04 11:50:00,64.45,64.45,64.42,64.45,43300.0,56.6602,56.6602,56.6338,56.6602,43300.0
2014-09-04 12:00:00,64.45,64.45,64.38,64.4,69300.0,56.6602,56.6602,56.5986,56.6162,69300.0
2014-09-04 12:10:00,64.4,64.4,64.35,64.35,44000.0,56.6162,56.6162,56.5723,56.5723,44000.0
2014-09-04 12:20:00,64.35,64.36,64.23,64.23,34300.0,56.5723,56.5811,56.4668,56.4668,34300.0
2014-09-04 12:30:00,64.23,64.25,64.22,64.24,25700.0,56.4668,56.4843,56.458,56.4756,25700.0
2014-09-04 12:40:00,64.24,64.25,64.2,64.2,35500.0,56.4756,56.4843,56.4404,56.4404,35500.0
2014-09-04 12:50:00,64.21,64.22,64.2,64.2,29100.0,56.4492,56.458,56.4404,56.4404,29100.0
2014-09-04 13:00:00,64.2,64.25,64.2,64.24,22800.0,56.4404,56.4843,56.4404,56.4756,22800.0
2014-09-04 13:10:00,64.25,64.27,64.22,64.24,33800.0,56.4843,56.5019,56.458,56.4756,33800.0
2014-09-04 13:20:00,64.25,64.26,64.23,64.23,15900.0,56.4843,56.4931,56.4668,56.4668,15900.0
2014-09-04 13:30:00,64.24,64.25,64.19,64.19,35700.0,56.4756,56.4843,56.4316,56.4316,35700.0
2014-09-04 13:40:00,64.2,64.2,64.17,64.17,23400.0,56.4404,56.4404,56.414,56.414,23400.0
2014-09-04 13:50:00,64.17,64.18,64.15,64.17,39300.0,56.414,56.4228,56.3964,56.414,39300.0
2014-09-04 14:00:00,64.17,64.3,64.17,64.29,51300.0,56.414,56.5283,56.414,56.5195,51300.0
2014-09-04 14:10:00,64.29,64.3,64.29,64.29,16300.0,56.5195,56.5283,56.5195,56.5195,16300.0
2014-09-04 14:20:00,64.3,64.42,64.29,64.38,121200.0,56.5283,56.6338,56.5195,56.5986,121200.0
2014-09-04 14:30:00,64.39,64.41,64.31,64.35,302000.0,56.6074,56.625,56.5371,56.5723,302000.0
2014-09-04 14:40:00,64.34,64.42,64.3,64.36,115600.0,56.5635,56.6338,56.5283,56.5811,115600.0
2014-09-04 14:50:00,64.36,64.41,64.22,64.29,272700.0,56.5811,56.625,56.458,56.5195,272700.0
2014-09-04 15:00:00,64.3,64.36,64.24,64.31,200000.0,56.5283,56.5811,56.4756,56.5371,200000.0
2014-09-04 15:10:00,64.3,64.31,64.23,64.26,133500.0,56.5283,56.5371,56.4668,56.4931,133500.0
2014-09-04 15:20:00,64.25,64.3,64.24,64.27,69900.0,56.4843,56.5283,56.4756,56.5019,69900.0
2014-09-04 15:30:00,64.28,64.33,64.26,64.32,81700.0,56.5107,56.5547,56.4931,56.5459,81700.0
2014-09-04 15:40:00,64.31,64.4,64.27,64.38,94300.0,56.5371,56.6162,56.5019,56.5986,94300.0
2014-09-04 15:50:00,64.37,64.48,64.36,64.47,240900.0,56.5898,56.6865,56.5811,56.6778,240900.0
2014-09-05 09:30:00,63.25,63.39,62.88,62.96,1183100.0,55.6052,55.7283,55.2799,55.3503,1183100.0
2014-09-05 09:40:00,62.99,63.3,62.92,63.17,691600.0,55.3766,55.6492,55.3151,55.5349,691600.0
2014-09-05 09:50:00,63.17,63.2,62.94,63.0,531200.0,55.5349,55.5613,55.3327,55.3854,531200.0
2014-09-05 10:00:00,62.99,63.22,62.99,63.22,554200.0,55.3766,55.5788,55.3766,55.5788,554200.0
2014-09-05 10:10:00,63.22,63.39,63.08,63.19,648800.0,55.5788,55.7283,55.4558,55.5525,648800.0
2014-09-05 10:20:00,63.18,63.25,63.05,63.1,521500.0,55.5437,55.6052,55.4294,55.4733,521500.0
2014-09-05 10:30:00,63.09,63.14,63.0,63.05,458900.0,55.4646,55.5085,55.3854,55.4294,458900.0
2014-09-05 10:40:00,63.05,63.1,62.97,62.98,334200.0,55.4294,55.4733,55.3591,55.3678,334200.0
2014-09-05 10:50:00,62.97,63.01,62.95,62.99,168800.0,55.3591,55.3942,55.3415,55.3766,168800.0
2014-09-05 11:00:00,63.0,63.01,62.98,62.99,112300.0,55.3854,55.3942,55.3678,55.3766,112300.0
2014-09-05 11:10:00,62.99,63.0,62.87,62.88,118800.0,55.3766,55.3854,55.2711,55.2799,118800.0
2014-09-05 11:20:00,62.88,62.9,62.82,62.84,78400.0,55.2799,55.2975,55.2272,55.2448,78400.0
2014-09-05 11:30:00,62.83,62.9,62.66,62.67,136500.0,55.236,55.2975,55.0865,55.0953,136500.0
2014-09-05 11:40:00,62.66,62.79,62.47,62.75,179500.0,55.0865,55.2008,54.9195,55.1656,179500.0
2014-09-05 11:50:00,62.76,62.76,62.62,62.68,2064400.0,55.1744,55.1744,55.0514,55.1041,2064400.0
2014-09-05 12:00:00,62.68,62.79,62.55,62.58,133500.0,55.1041,55.2008,54.9898,55.0162,133500.0
2014-09-05 12:10:00,62.58,62.59,62.39,62.43,203300.0,55.0162,55.025,54.8492,54.8843,203300.0
2014-09-05 12:20:00,62.43,62.48,62.33,62.33,206300.0,54.8843,54.9283,54.7964,54.7964,206300.0
2014-09-05 12:30:00,62.33,62.46,62.31,62.45,156500.0,54.7964,54.9107,54.7788,54.9019,156500.0
2014-09-05 12:40:00,62.45,62.64,62.4,62.61,155500.0,54.9019,55.0689,54.8579,55.0426,155500.0
2014-09-05 12:50:00,62.61,62.63,62.54,62.55,52600.0,55.0426,55.0601,54.981,54.9898,52600.0
2014-09-05 13:00:00,62.55,62.93,62.55,62.93,242700.0,54.9898,55.3239,54.9898,55.3239,242700.0
2014-09-05 13:10:00,62.93,63.15,62.89,63.0,486500.0,55.3239,55.5173,55.2887,55.3854,486500.0
2014-09-05 13:20:00,63.01,63.01,62.69,62.69,100800.0,55.3942,55.3942,55.1129,55.1129,100800.0
2014-09-05 13:30:00,62.71,62.82,62.71,62.82,61400.0,55.1305,55.2272,55.1305,55.2272,61400.0
2014-09-05 13:40:00,62.82,62.85,62.76,62.84,60000.0,55.2272,55.2536,55.1744,55.2448,60000.0
2014-09-05 13:50:00,62.84,62.92,62.72,62.92,73100.0,55.2448,55.3151,55.1393,55.3151,73100.0
2014-09-05 14:00:00,62.91,62.99,62.87,62.99,29300.0,55.3063,55.3766,55.2711,55.3766,29300.0
2014-09-05 14:10:00,62.99,63.02,62.95,62.99,39900.0,55.3766,55.403,55.3415,55.3766,39900.0
2014-09-05 14:20:00,63.0,63.13,62.97,63.05,154600.0,55.3854,55.4997,55.3591,55.4294,154600.0
2014-09-05 14:30:00,63.05,63.06,62.95,63.0,77200.0,55.4294,55.4382,55.3415,55.3854,77200.0
2014-09-05 14:40:00,62.99,63.0,62.86,62.89,87000.0,55.3766,55.3854,55.2624,55.2887,87000.0
2014-09-05 14:50:00,62.9,62.91,62.84,62.87,65000.0,55.2975,55.3063,55.2448,55.2711,65000.0
2014-09-05 15:00:00,62.85,62.88,62.81,62.88,106100.0,55.2536,55.2799,55.2184,55.2799,106100.0
2014-09-05 15:10:00,62.89,62.91,62.74,62.75,115800.0,55.2887,55.3063,55.1569,55.1656,115800.0
2014-09-05 15:20:00,62.74,62.76,62.37,62.37,218400.0,55.1569,55.1744,54.8316,54.8316,218400.0
2014-09-05 15:30:00,62.4,62.68,62.39,62.68,272100.0,54.8579,55.1041,54.8492,55.1041,272100.0
2014-09-05 15:40:00,62.68,62.88,62.61,62.85,366200.0,55.1041,55.2799,55.0426,55.2536,366200.0
2014-09-05 15:50:00,62.85,63.01,62.79,62.94,624300.0,55.2536,55.3942,55.2008,55.3327,624300.0
2014-09-08 09:30:00,63.04,64.74,63.04,63.29,333600.0,55.4206,56.9151,55.4206,55.6404,333600.0
2014-09-08 09:40:00,63.26,63.3,62.88,62.89,149200.0,55.614,55.6492,55.2799,55.2887,149200.0
2014-09-08 09:50:00,62.87,63.17,62.8,62.8,109500.0,55.2711,55.5349,55.2096,55.2096,109500.0
2014-09-08 10:00:00,62.81,63.0,62.78,62.81,104100.0,55.2184,55.3854,55.192,55.2184,104100.0
2014-09-08 10:10:00,62.81,62.95,62.62,62.78,70000.0,55.2184,55.3415,55.0514,55.192,70000.0
2014-09-08 10:20:00,62.79,62.87,62.6,62.65,176000.0,55.2008,55.2711,55.0338,55.0777,176000.0
2014-09-08 10:30:00,62.68,62.76,62.66,62.73,31800.0,55.1041,55.1744,55.0865,55.1481,31800.0
2014-09-08 10:40:00,62.73,62.81,62.67,62.74,114100.0,55.1481,55.2184,55.0953,55.1569,114100.0
2014-09-08 10:50:00,62.74,62.77,62.65,62.76,59700.0,55.1569,55.1832,55.0777,55.1744,59700.0
2014-09-08 11:00:00,62.76,62.95,62.76,62.9,52300.0,55.1744,55.3415,55.1744,55.2975,52300.0
2014-09-08 11:10:00,62.9,62.98,62.84,62.96,22500.0,55.2975,55.3678,55.2448,55.3503,22500.0
2014-09-08 11:20:00,62.95,63.04,62.92,62.99,73600.0,55.3415,55.4206,55.3151,55.3766,73600.0
2014-09-08 11:30:00,63.0,63.01,62.93,62.93,38100.0,55.3854,55.3942,55.3239,55.3239,38100.0
2014-09-08 11:40:00,62.92,63.0,62.92,62.99,23200.0,55.3151,55.3854,55.3151,55.3766,23200.0
2014-09-08 11:50:00,62.98,63.0,62.94,62.99,32400.0,55.3678,55.3854,55.3327,55.3766,32400.0
2014-09-08 12:00:00,62.99,63.0,62.92,62.93,105800.0,55.3766,55.3854,55.3151,55.3239,105800.0
2014-09-08 12:10:00,62.93,63.0,62.93,62.97,164300.0,55.3239,55.3854,55.3239,55.3591,164300.0
2014-09-08 12:20:00,62.97,63.08,62.95,63.02,109600.0,55.3591,55.4558,55.3415,55.403,109600.0
2014-09-08 12:30:00,63.02,63.08,63.01,63.05,44800.0,55.403,55.4558,55.3942,55.4294,44800.0
2014-09-08 12:40:00,63.06,63.06,62.98,63.0,33700.0,55.4382,55.4382,55.3678,55.3854,33700.0
2014-09-08 12:50:00,63.0,63.04,62.98,63.0,40100.0,55.3854,55.4206,55.3678,55.3854,40100.0
2014-09-08 13:00:00,63.0,63.03,62.98,63.0,68300.0,55.3854,55.4118,55.3678,55.3854,68300.0
2014-09-08 13:10:00,63.0,63.05,62.95,62.95,160900.0,55.3854,55.4294,55.3415,55.3415,160900.0
2014-09-08 13:20:00,62.94,63.1,62.94,63.06,121000.0,55.3327,55.4733,55.3327,55.4382,121000.0
2014-09-08 13:30:00,63.06,63.08,63.03,63.06,28900.0,55.4382,55.4558,55.4118,55.4382,28900.0
2014-09-08 13:40:00,63.05,63.06,62.97,63.03,195100.0,55.4294,55.4382,55.3591,55.4118,195100.0
2014-09-08 13:50:00,63.02,63.05,62.96,63.02,138900.0,55.403,55.4294,55.3503,55.403,138900.0
2014-09-08 14:00:00,63.01,63.15,63.01,63.11,162600.0,55.3942,55.5173,55.3942,55.4821,162600.0
2014-09-08 14:10:00,63.11,63.2,63.1,63.15,58300.0,55.4821,55.5613,55.4733,55.5173,58300.0
2014-09-08 14:20:00,63.14,63.15,63.08,63.11,101900.0,55.5085,55.5173,55.4558,55.4821,101900.0
2014-09-08 14:30:00,63.11,63.14,63.1,63.12,41600.0,55.4821,55.5085,55.4733,55.4909,41600.0
2014-09-08 14:40:00,63.12,63.12,63.05,63.1,78700.0,55.4909,55.4909,55.4294,55.4733,78700.0
2014-09-08 14:50:00,63.1,63.16,63.07,63.11,162700.0,55.4733,55.5261,55.447,55.4821,162700.0
2014-09-08 15:00:00,63.12,63.18,63.12,63.15,70400.0,55.4909,55.5437,55.4909,55.5173,70400.0
2014-09-08 15:10:00,63.14,63.24,63.14,63.22,70600.0,55.5085,55.5964,55.5085,55.5788,70600.0
2014-09-08 15:20:00,63.22,63.29,63.22,63.28,70200.0,55.5788,55.6404,55.5788,55.6316,70200.0
2014-09-08 15:30:00,63.28,63.38,63.26,63.37,156700.0,55.6316,55.7195,55.614,55.7107,156700.0
2014-09-08 15:40:00,63.36,63.43,63.35,63.37,175800.0,55.7019,55.7635,55.6931,55.7107,175800.0
2014-09-08 15:50:00,63.38,63.44,63.35,63.38,434800.0,55.7195,55.7722,55.6931,55.7195,434800.0
2014-09-09 09:30:00,63.26,63.38,62.97,63.37,92600.0,55.614,55.7195,55.3591,55.7107,92600.0
2014-09-09 09:40:00,63.35,63.43,63.23,63.26,79700.0,55.6931,55.7635,55.5876,55.614,79700.0
2014-09-09 09:50:00,63.27,63.28,63.01,63.15,29800.0,55.6228,55.6316,55.3942,55.5173,29800.0
2014-09-09 10:00:00,63.14,63.28,63.13,63.17,113500.0,55.5085,55.6316,55.4997,55.5349,113500.0
2014-09-09 10:10:00,63.16,63.41,63.16,63.34,162200.0,55.5261,55.7459,55.5261,55.6843,162200.0
2014-09-09 10:20:00,63.31,64.07,63.28,63.9,1048400.0,55.658,56.3261,55.6316,56.1766,1048400.0
2014-09-09 10:30:00,63.92,64.01,63.61,63.67,423500.0,56.1942,56.2734,55.9217,55.9744,423500.0
2014-09-09 10:40:00,63.67,63.84,63.62,63.7,135700.0,55.9744,56.1239,55.9305,56.0008,135700.0
2014-09-09 10:50:00,63.67,63.96,63.66,63.9,190300.0,55.9744,56.2294,55.9657,56.1766,190300.0
2014-09-09 11:00:00,63.92,64.04,63.67,63.72,182000.0,56.1942,56.2997,55.9744,56.0184,182000.0
2014-09-09 11:10:00,63.72,63.92,63.71,63.85,155000.0,56.0184,56.1942,56.0096,56.1327,155000.0
2014-09-09 11:20:00,63.85,63.97,63.81,63.87,112600.0,56.1327,56.2382,56.0975,56.1503,112600.0
2014-09-09 11:30:00,63.87,63.95,63.87,63.9,153600.0,56.1503,56.2206,56.1503,56.1766,153600.0
2014-09-09 11:40:00,63.9,63.95,63.88,63.91,89200.0,56.1766,56.2206,56.1591,56.1854,89200.0
2014-09-09 11:50:00,63.9,63.94,63.76,63.82,86900.0,56.1766,56.2118,56.0536,56.1063,86900.0
2014-09-09 12:00:00,63.82,63.96,63.8,63.89,101800.0,56.1063,56.2294,56.0887,56.1679,101800.0
2014-09-09 12:10:00,63.88,63.89,63.81,63.86,69800.0,56.1591,56.1679,56.0975,56.1415,69800.0
2014-09-09 12:20:00,63.87,63.97,63.87,63.95,113700.0,56.1503,56.2382,56.1503,56.2206,113700.0
2014-09-09 12:30:00,63.95,63.95,63.82,63.84,54800.0,56.2206,56.2206,56.1063,56.1239,54800.0
2014-09-09 12:40:00,63.84,63.95,63.78,63.94,215900.0,56.1239,56.2206,56.0712,56.2118,215900.0
2014-09-09 12:50:00,63.91,63.94,63.82,63.84,44800.0,56.1854,56.2118,56.1063,56.1239,44800.0
2014-09-09 13:00:00,63.85,63.91,63.82,63.91,49900.0,56.1327,56.1854,56.1063,56.1854,49900.0
2014-09-09 13:10:00,63.91,63.93,63.83,63.85,32100.0,56.1854,56.203,56.1151,56.1327,32100.0
2014-09-09 13:20:00,63.85,63.88,63.81,63.86,39100.0,56.1327,56.1591,56.0975,56.1415,39100.0
2014-09-09 13:30:00,63.86,63.94,63.85,63.92,122500.0,56.1415,56.2118,56.1327,56.1942,122500.0
2014-09-09 13:40:00,63.93,63.95,63.89,63.93,39300.0,56.203,56.2206,56.1679,56.203,39300.0
2014-09-09 13:50:00,63.92,63.93,63.85,63.88,141600.0,56.1942,56.203,56.1327,56.1591,141600.0
2014-09-09 14:00:00,63.88,63.94,63.83,63.93,149200.0,56.1591,56.2118,56.1151,56.203,149200.0
2014-09-09 14:10:00,63.93,63.96,63.8,63.8,65900.0,56.203,56.2294,56.0887,56.0887,65900.0
2014-09-09 14:20:00,63.78,63.84,63.69,63.7,34400.0,56.0712,56.1239,55.992,56.0008,34400.0
2014-09-09 14:30:00,63.7,63.75,63.65,63.7,82600.0,56.0008,56.0448,55.9569,56.0008,82600.0
2014-09-09 14:40:00,63.69,63.69,63.54,63.56,34400.0,55.992,55.992,55.8602,55.8777,34400.0
2014-09-09 14:50:00,63.56,63.61,63.55,63.59,49600.0,55.8777,55.9217,55.869,55.9041,49600.0
2014-09-09 15:00:00,63.59,63.61,63.53,63.54,54500.0,55.9041,55.9217,55.8514,55.8602,54500.0
2014-09-09 15:10:00,63.53,63.54,63.49,63.51,51200.0,55.8514,55.8602,55.8162,55.8338,51200.0
2014-09-09 15:20:00,63.51,63.52,63.45,63.5,94100.0,55.8338,55.8426,55.781,55.825,94100.0
2014-09-09 15:30:00,63.5,63.51,63.41,63.42,80500.0,55.825,55.8338,55.7459,55.7547,80500.0
2014-09-09 15:40:00,63.43,63.45,63.37,63.44,133200.0,55.7635,55.781,55.7107,55.7722,133200.0
2014-09-09 15:50:00,63.43,63.44,63.37,63.4,190400.0,55.7635,55.7722,55.7107,55.7371,190400.0
2014-09-10 09:30:00,63.58,63.67,63.27,63.29,57300.0,55.8953,55.9744,55.6228,55.6404,57300.0
2014-09-10 09:40:00,63.29,63.47,63.28,63.42,45800.0,55.6404,55.7986,55.6316,55.7547,45800.0
2014-09-10 09:50:00,63.42,63.43,63.28,63.32,34400.0,55.7547,55.7635,55.6316,55.6668,34400.0
2014-09-10 10:00:00,63.31,63.41,63.26,63.4,28100.0,55.658,55.7459,55.614,55.7371,28100.0
2014-09-10 10:10:00,63.38,63.38,63.27,63.28,35800.0,55.7195,55.7195,55.6228,55.6316,35800.0
2014-09-10 10:20:00,63.3,63.48,63.3,63.46,15900.0,55.6492,55.8074,55.6492,55.7898,15900.0
2014-09-10 10:30:00,63.47,63.48,63.36,63.39,31600.0,55.7986,55.8074,55.7019,55.7283,31600.0
2014-09-10 10:40:00,63.38,63.51,63.38,63.43,100600.0,55.7195,55.8338,55.7195,55.7635,100600.0
2014-09-10 10:50:00,63.45,63.55,63.44,63.5,88700.0,55.781,55.869,55.7722,55.825,88700.0
2014-09-10 11:00:00,63.51,63.59,63.51,63.56,89800.0,55.8338,55.9041,55.8338,55.8777,89800.0
2014-09-10 11:10:00,63.55,63.68,63.54,63.66,59200.0,55.869,55.9832,55.8602,55.9657,59200.0
2014-09-10 11:20:00,63.66,63.76,63.63,63.75,87300.0,55.9657,56.0536,55.9393,56.0448,87300.0
2014-09-10 11:30:00,63.75,63.85,63.7,63.75,111100.0,56.0448,56.1327,56.0008,56.0448,111100.0
2014-09-10 11:40:00,63.76,63.82,63.73,63.78,96000.0,56.0536,56.1063,56.0272,56.0712,96000.0
2014-09-10 11:50:00,63.77,63.78,63.74,63.77,21300.0,56.0624,56.0712,56.036,56.0624,21300.0
2014-09-10 12:00:00,63.75,63.77,63.71,63.76,33500.0,56.0448,56.0624,56.0096,56.0536,33500.0
2014-09-10 12:10:00,63.75,63.81,63.73,63.79,100100.0,56.0448,56.0975,56.0272,56.0799,100100.0
2014-09-10 12:20:00,63.8,63.91,63.77,63.8,54000.0,56.0887,56.1854,56.0624,56.0887,54000.0
2014-09-10 12:30:00,63.79,63.84,63.75,63.78,35700.0,56.0799,56.1239,56.0448,56.0712,35700.0
2014-09-10 12:40:00,63.77,63.77,63.72,63.73,182900.0,56.0624,56.0624,56.0184,56.0272,182900.0
2014-09-10 12:50:00,63.73,63.84,63.72,63.74,103200.0,56.0272,56.1239,56.0184,56.036,103200.0
2014-09-10 13:00:00,63.73,63.85,63.73,63.8,48000.0,56.0272,56.1327,56.0272,56.0887,48000.0
2014-09-10 13:10:00,63.8,63.85,63.76,63.76,35900.0,56.0887,56.1327,56.0536,56.0536,35900.0
2014-09-10 13:20:00,63.76,63.81,63.73,63.79,200100.0,56.0536,56.0975,56.0272,56.0799,200100.0
2014-09-10 13:30:00,63.78,63.81,63.73,63.79,253700.0,56.0712,56.0975,56.0272,56.0799,253700.0
2014-09-10 13:40:00,63.78,63.8,63.75,63.79,12400.0,56.0712,56.0887,56.0448,56.0799,12400.0
2014-09-10 13:50:00,63.79,63.8,63.74,63.74,107000.0,56.0799,56.0887,56.036,56.036,107000.0
2014-09-10 14:00:00,63.74,63.75,63.62,63.62,163200.0,56.036,56.0448,55.9305,55.9305,163200.0
2014-09-10 14:10:00,63.63,63.64,63.6,63.61,30100.0,55.9393,55.9481,55.9129,55.9217,30100.0
2014-09-10 14:20:00,63.61,63.7,63.58,63.58,64100.0,55.9217,56.0008,55.8953,55.8953,64100.0
2014-09-10 14:30:00,63.58,63.61,63.53,63.53,27900.0,55.8953,55.9217,55.8514,55.8514,27900.0
2014-09-10 14:40:00,63.52,63.54,63.5,63.53,13000.0,55.8426,55.8602,55.825,55.8514,13000.0
2014-09-10 14:50:00,63.53,63.56,63.49,63.52,17900.0,55.8514,55.8777,55.8162,55.8426,17900.0
2014-09-10 15:00:00,63.51,63.57,63.51,63.56,25500.0,55.8338,55.8865,55.8338,55.8777,25500.0
2014-09-10 15:10:00,63.57,63.6,63.51,63.55,68900.0,55.8865,55.9129,55.8338,55.869,68900.0
2014-09-10 15:20:00,63.55,63.56,63.49,63.5,29000.0,55.869,55.8777,55.8162,55.825,29000.0
2014-09-10 15:30:00,63.51,63.54,63.47,63.52,107300.0,55.8338,55.8602,55.7986,55.8426,107300.0
2014-09-10 15:40:00,63.52,63.53,63.48,63.52,67500.0,55.8426,55.8514,55.8074,55.8426,67500.0
2014-09-10 15:50:00,63.52,63.73,63.52,63.72,308900.0,55.8426,56.0272,55.8426,56.0184,308900.0
2014-09-11 09:30:00,63.54,63.84,63.46,63.81,59600.0,55.8602,56.1239,55.7898,56.0975,59600.0
2014-09-11 09:40:00,63.81,63.83,63.72,63.79,47900.0,56.0975,56.1151,56.0184,56.0799,47900.0
2014-09-11 09:50:00,63.78,63.81,63.72,63.79,23000.0,56.0712,56.0975,56.0184,56.0799,23000.0
2014-09-11 10:00:00,63.78,63.79,63.71,63.74,52100.0,56.0712,56.0799,56.0096,56.036,52100.0
2014-09-11 10:10:00,63.73,63.83,63.72,63.83,37400.0,56.0272,56.1151,56.0184,56.1151,37400.0
2014-09-11 10:20:00,63.81,63.9,63.76,63.77,28600.0,56.0975,56.1766,56.0536,56.0624,28600.0
2014-09-11 10:30:00,63.77,63.84,63.71,63.83,73100.0,56.0624,56.1239,56.0096,56.1151,73100.0
2014-09-11 10:40:00,63.81,63.9,63.79,63.79,89200.0,56.0975,56.1766,56.0799,56.0799,89200.0
2014-09-11 10:50:00,63.78,63.85,63.76,63.82,21700.0,56.0712,56.1327,56.0536,56.1063,21700.0
2014-09-11 11:00:00,63.82,63.84,63.76,63.77,26000.0,56.1063,56.1239,56.0536,56.0624,26000.0
2014-09-11 11:10:00,63.77,63.81,63.73,63.78,32400.0,56.0624,56.0975,56.0272,56.0712,32400.0
2014-09-11 11:20:00,63.77,63.79,63.71,63.77,78300.0,56.0624,56.0799,56.0096,56.0624,78300.0
2014-09-11 11:30:00,63.77,63.77,63.65,63.66,81800.0,56.0624,56.0624,55.9569,55.9657,81800.0
2014-09-11 11:40:00,63.66,63.68,63.6,63.64,54400.0,55.9657,55.9832,55.9129,55.9481,54400.0
2014-09-11 11:50:00,63.64,63.65,63.57,63.61,38100.0,55.9481,55.9569,55.8865,55.9217,38100.0
2014-09-11 12:00:00,63.61,63.69,63.61,63.66,20100.0,55.9217,55.992,55.9217,55.9657,20100.0
2014-09-11 12:10:00,63.66,63.69,63.61,63.64,54300.0,55.9657,55.992,55.9217,55.9481,54300.0
2014-09-11 12:20:00,63.63,63.71,63.63,63.71,27400.0,55.9393,56.0096,55.9393,56.0096,27400.0
2014-09-11 12:30:00,63.72,63.72,63.68,63.68,31200.0,56.0184,56.0184,55.9832,55.9832,31200.0
2014-09-11 12:40:00,63.69,63.71,63.68,63.68,16900.0,55.992,56.0096,55.9832,55.9832,16900.0
2014-09-11 12:50:00,63.69,63.71,63.6,63.68,89300.0,55.992,56.0096,55.9129,55.9832,89300.0
2014-09-11 13:00:00,63.68,63.71,63.67,63.68,30300.0,55.9832,56.0096,55.9744,55.9832,30300.0
2014-09-11 13:10:00,63.69,63.71,63.68,63.68,33200.0,55.992,56.0096,55.9832,55.9832,33200.0
2014-09-11 13:20:00,63.67,63.69,63.64,63.68,69600.0,55.9744,55.992,55.9481,55.9832,69600.0
2014-09-11 13:30:00,63.68,63.78,63.66,63.69,86300.0,55.9832,56.0712,55.9657,55.992,86300.0
2014-09-11 13:40:00,63.69,63.75,63.69,63.73,25300.0,55.992,56.0448,55.992,56.0272,25300.0
2014-09-11 13:50:00,63.73,63.75,63.68,63.72,64200.0,56.0272,56.0448,55.9832,56.0184,64200.0
2014-09-11 14:00:00,63.72,63.77,63.68,63.72,34700.0,56.0184,56.0624,55.9832,56.0184,34700.0
2014-09-11 14:10:00,63.72,63.76,63.7,63.72,38400.0,56.0184,56.0536,56.0008,56.0184,38400.0
2014-09-11 14:20:00,63.72,63.75,63.71,63.73,26200.0,56.0184,56.0448,56.0096,56.0272,26200.0
2014-09-11 14:30:00,63.74,63.76,63.68,63.73,40400.0,56.036,56.0536,55.9832,56.0272,40400.0
2014-09-11 14:40:00,63.75,63.79,63.72,63.75,105400.0,56.0448,56.0799,56.0184,56.0448,105400.0
2014-09-11 14:50:00,63.75,63.78,63.74,63.75,43200.0,56.0448,56.0712,56.036,56.0448,43200.0
2014-09-11 15:00:00,63.75,63.79,63.71,63.76,102600.0,56.0448,56.0799,56.0096,56.0536,102600.0
2014-09-11 15:10:00,63.76,63.78,63.72,63.77,47400.0,56.0536,56.0712,56.0184,56.0624,47400.0
2014-09-11 15:20:00,63.77,63.8,63.75,63.76,26900.0,56.0624,56.0887,56.0448,56.0536,26900.0
2014-09-11 15:30:00,63.76,63.77,63.69,63.73,86300.0,56.0536,56.0624,55.992,56.0272,86300.0
2014-09-11 15:40:00,63.73,63.73,63.68,63.71,58900.0,56.0272,56.0272,55.9832,56.0096,58900.0
2014-09-11 15:50:00,63.71,63.79,63.69,63.76,108500.0,56.0096,56.0799,55.992,56.0536,108500.0
2014-09-12 09:30:00,64.05,64.09,63.71,63.77,86200.0,56.3085,56.3437,56.0096,56.0624,86200.0
2014-09-12 09:40:00,63.79,63.87,63.74,63.77,35000.0,56.0799,56.1503,56.036,56.0624,35000.0
2014-09-12 09:50:00,63.77,63.86,63.74,63.74,42600.0,56.0624,56.1415,56.036,56.036,42600.0
2014-09-12 10:00:00,63.72,63.86,63.7,63.78,105200.0,56.0184,56.1415,56.0008,56.0712,105200.0
2014-09-12 10:10:00,63.78,63.98,63.77,63.9,429700.0,56.0712,56.247,56.0624,56.1766,429700.0
2014-09-12 10:20:00,63.88,63.9,63.8,63.83,360500.0,56.1591,56.1766,56.0887,56.1151,360500.0
2014-09-12 10:30:00,63.83,63.9,63.83,63.89,310200.0,56.1151,56.1766,56.1151,56.1679,310200.0
2014-09-12 10:40:00,63.89,63.91,63.82,63.86,385100.0,56.1679,56.1854,56.1063,56.1415,385100.0
2014-09-12 10:50:00,63.86,63.98,63.85,63.97,55600.0,56.1415,56.247,56.1327,56.2382,55600.0
2014-09-12 11:00:00,63.97,63.97,63.87,63.88,56800.0,56.2382,56.2382,56.1503,56.1591,56800.0
2014-09-12 11:10:00,63.88,63.91,63.85,63.89,40100.0,56.1591,56.1854,56.1327,56.1679,40100.0
2014-09-12 11:20:00,63.88,63.9,63.85,63.88,31300.0,56.1591,56.1766,56.1327,56.1591,31300.0
2014-09-12 11:30:00,63.87,63.9,63.85,63.86,24400.0,56.1503,56.1766,56.1327,56.1415,24400.0
2014-09-12 11:40:00,63.86,63.91,63.86,63.89,39800.0,56.1415,56.1854,56.1415,56.1679,39800.0
2014-09-12 11:50:00,63.87,63.9,63.86,63.9,11800.0,56.1503,56.1766,56.1415,56.1766,11800.0
2014-09-12 12:00:00,63.89,63.92,63.86,63.87,39300.0,56.1679,56.1942,56.1415,56.1503,39300.0
2014-09-12 12:10:00,63.87,63.93,63.86,63.88,89200.0,56.1503,56.203,56.1415,56.1591,89200.0
2014-09-12 12:20:00,63.87,63.92,63.85,63.92,49800.0,56.1503,56.1942,56.1327,56.1942,49800.0
2014-09-12 12:30:00,63.92,63.95,63.87,63.9,56500.0,56.1942,56.2206,56.1503,56.1766,56500.0
2014-09-12 12:40:00,63.89,63.95,63.88,63.93,48600.0,56.1679,56.2206,56.1591,56.203,48600.0
2014-09-12 12:50:00,63.92,63.97,63.9,63.93,64500.0,56.1942,56.2382,56.1766,56.203,64500.0
2014-09-12 13:00:00,63.94,63.94,63.89,63.92,37900.0,56.2118,56.2118,56.1679,56.1942,37900.0
2014-09-12 13:10:00,63.92,63.95,63.89,63.94,40000.0,56.1942,56.2206,56.1679,56.2118,40000.0
2014-09-12 13:20:00,63.95,63.99,63.94,63.95,149500.0,56.2206,56.2558,56.2118,56.2206,149500.0
2014-09-12 13:30:00,63.96,63.97,63.92,63.92,49600.0,56.2294,56.2382,56.1942,56.1942,49600.0
2014-09-12 13:40:00,63.92,63.95,63.91,63.93,34200.0,56.1942,56.2206,56.1854,56.203,34200.0
2014-09-12 13:50:00,63.93,63.94,63.86,63.89,49200.0,56.203,56.2118,56.1415,56.1679,49200.0
2014-09-12 14:00:00,63.89,63.92,63.86,63.91,44000.0,56.1679,56.1942,56.1415,56.1854,44000.0
2014-09-12 14:10:00,63.92,63.99,63.91,63.92,85200.0,56.1942,56.2558,56.1854,56.1942,85200.0
2014-09-12 14:20:00,63.92,63.96,63.88,63.88,70900.0,56.1942,56.2294,56.1591,56.1591,70900.0
2014-09-12 14:30:00,63.89,63.99,63.89,63.94,135600.0,56.1679,56.2558,56.1679,56.2118,135600.0
2014-09-12 14:40:00,63.93,63.95,63.91,63.93,25600.0,56.203,56.2206,56.1854,56.203,25600.0
2014-09-12 14:50:00,63.92,63.93,63.89,63.92,48700.0,56.1942,56.203,56.1679,56.1942,48700.0
2014-09-12 15:00:00,63.92,63.96,63.9,63.91,65300.0,56.1942,56.2294,56.1766,56.1854,65300.0
2014-09-12 15:10:00,63.91,64.06,63.91,64.02,134600.0,56.1854,56.3173,56.1854,56.2821,134600.0
2014-09-12 15:20:00,64.02,64.04,64.0,64.04,36300.0,56.2821,56.2997,56.2646,56.2997,36300.0
2014-09-12 15:30:00,64.03,64.04,63.96,63.98,65200.0,56.2909,56.2997,56.2294,56.247,65200.0
2014-09-12 15:40:00,63.98,64.0,63.88,63.91,95400.0,56.247,56.2646,56.1591,56.1854,95400.0
2014-09-12 15:50:00,63.9,63.95,63.89,63.93,101300.0,56.1766,56.2206,56.1679,56.203,101300.0
2014-09-15 09:30:00,63.93,63.97,63.8,63.89,31900.0,56.203,56.2382,56.0887,56.1679,31900.0
2014-09-15 09:40:00,63.92,64.0,63.76,63.76,27600.0,56.1942,56.2646,56.0536,56.0536,27600.0
2014-09-15 09:50:00,63.78,63.81,63.65,63.71,25900.0,56.0712,56.0975,55.9569,56.0096,25900.0
2014-09-15 10:00:00,63.7,63.78,63.7,63.76,58500.0,56.0008,56.0712,56.0008,56.0536,58500.0
2014-09-15 10:10:00,63.76,63.78,63.73,63.76,39200.0,56.0536,56.0712,56.0272,56.0536,39200.0
2014-09-15 10:20:00,63.77,63.85,63.77,63.8,112800.0,56.0624,56.1327,56.0624,56.0887,112800.0
2014-09-15 10:30:00,63.81,63.83,63.76,63.81,19600.0,56.0975,56.1151,56.0536,56.0975,19600.0
2014-09-15 10:40:00,63.8,63.82,63.79,63.81,19100.0,56.0887,56.1063,56.0799,56.0975,19100.0
2014-09-15 10:50:00,63.8,63.82,63.79,63.82,14300.0,56.0887,56.1063,56.0799,56.1063,14300.0
2014-09-15 11:00:00,63.81,63.87,63.78,63.85,69000.0,56.0975,56.1503,56.0712,56.1327,69000.0
2014-09-15 11:10:00,63.85,63.87,63.83,63.84,31700.0,56.1327,56.1503,56.1151,56.1239,31700.0
2014-09-15 11:20:00,63.85,63.87,63.82,63.86,25400.0,56.1327,56.1503,56.1063,56.1415,25400.0
2014-09-15 11:30:00,63.85,63.86,63.83,63.83,28900.0,56.1327,56.1415,56.1151,56.1151,28900.0
2014-09-15 11:40:00,63.83,63.88,63.81,63.88,25200.0,56.1151,56.1591,56.0975,56.1591,25200.0
2014-09-15 11:50:00,63.87,63.9,63.83,63.83,51300.0,56.1503,56.1766,56.1151,56.1151,51300.0
2014-09-15 12:00:00,63.84,63.91,63.82,63.86,83800.0,56.1239,56.1854,56.1063,56.1415,83800.0
2014-09-15 12:10:00,63.86,63.88,63.85,63.86,19100.0,56.1415,56.1591,56.1327,56.1415,19100.0
2014-09-15 12:20:00,63.86,63.88,63.84,63.86,25400.0,56.1415,56.1591,56.1239,56.1415,25400.0
2014-09-15 12:30:00,63.86,63.87,63.85,63.87,23500.0,56.1415,56.1503,56.1327,56.1503,23500.0
2014-09-15 12:40:00,63.86,63.88,63.85,63.88,14600.0,56.1415,56.1591,56.1327,56.1591,14600.0
2014-09-15 12:50:00,63.88,63.9,63.85,63.88,38500.0,56.1591,56.1766,56.1327,56.1591,38500.0
2014-09-15 13:00:00,63.88,63.92,63.86,63.9,23300.0,56.1591,56.1942,56.1415,56.1766,23300.0
2014-09-15 13:10:00,63.91,63.92,63.87,63.89,22200.0,56.1854,56.1942,56.1503,56.1679,22200.0
2014-09-15 13:20:00,63.89,63.93,63.88,63.89,27200.0,56.1679,56.203,56.1591,56.1679,27200.0
2014-09-15 13:30:00,63.9,63.91,63.87,63.9,41900.0,56.1766,56.1854,56.1503,56.1766,41900.0
2014-09-15 13:40:00,63.9,63.96,63.9,63.91,68100.0,56.1766,56.2294,56.1766,56.1854,68100.0
2014-09-15 13:50:00,63.92,63.92,63.87,63.88,55300.0,56.1942,56.1942,56.1503,56.1591,55300.0
2014-09-15 14:00:00,63.88,63.94,63.73,63.74,120900.0,56.1591,56.2118,56.0272,56.036,120900.0
2014-09-15 14:10:00,63.74,63.74,63.61,63.66,42300.0,56.036,56.036,55.9217,55.9657,42300.0
2014-09-15 14:20:00,63.65,63.7,63.62,63.7,36800.0,55.9569,56.0008,55.9305,56.0008,36800.0
2014-09-15 14:30:00,63.69,63.71,63.65,63.65,32000.0,55.992,56.0096,55.9569,55.9569,32000.0
2014-09-15 14:40:00,63.66,63.66,63.55,63.57,44100.0,55.9657,55.9657,55.869,55.8865,44100.0
2014-09-15 14:50:00,63.58,63.6,63.52,63.52,184000.0,55.8953,55.9129,55.8426,55.8426,184000.0
2014-09-15 15:00:00,63.53,63.6,63.52,63.54,57400.0,55.8514,55.9129,55.8426,55.8602,57400.0
2014-09-15 15:10:00,63.53,63.54,63.49,63.51,71300.0,55.8514,55.8602,55.8162,55.8338,71300.0
2014-09-15 15:20:00,63.51,63.6,63.5,63.53,84900.0,55.8338,55.9129,55.825,55.8514,84900.0
2014-09-15 15:30:00,63.53,63.55,63.51,63.52,61100.0,55.8514,55.869,55.8338,55.8426,61100.0
2014-09-15 15:40:00,63.52,63.53,63.47,63.5,199300.0,55.8426,55.8514,55.7986,55.825,199300.0
2014-09-15 15:50:00,63.51,63.55,63.46,63.48,353400.0,55.8338,55.869,55.7898,55.8074,353400.0
2014-09-16 09:30:00,63.44,63.59,63.36,63.41,156500.0,55.7722,55.9041,55.7019,55.7459,156500.0
2014-09-16 09:40:00,63.4,63.48,63.37,63.47,42900.0,55.7371,55.8074,55.7107,55.7986,42900.0
2014-09-16 09:50:00,63.47,63.56,63.45,63.48,46800.0,55.7986,55.8777,55.781,55.8074,46800.0
2014-09-16 10:00:00,63.47,63.65,63.47,63.58,217400.0,55.7986,55.9569,55.7986,55.8953,217400.0
2014-09-16 10:10:00,63.58,63.67,63.55,63.62,113800.0,55.8953,55.9744,55.869,55.9305,113800.0
2014-09-16 10:20:00,63.64,63.73,63.62,63.64,116500.0,55.9481,56.0272,55.9305,55.9481,116500.0
2014-09-16 10:30:00,63.65,63.66,63.55,63.66,128700.0,55.9569,55.9657,55.869,55.9657,128700.0
2014-09-16 10:40:00,63.66,63.7,63.57,63.62,139500.0,55.9657,56.0008,55.8865,55.9305,139500.0
2014-09-16 10:50:00,63.62,63.74,63.62,63.65,94500.0,55.9305,56.036,55.9305,55.9569,94500.0
2014-09-16 11:00:00,63.67,63.69,63.59,63.63,94600.0,55.9744,55.992,55.9041,55.9393,94600.0
2014-09-16 11:10:00,63.64,63.72,63.64,63.65,80100.0,55.9481,56.0184,55.9481,55.9569,80100.0
2014-09-16 11:20:00,63.66,63.73,63.65,63.7,64900.0,55.9657,56.0272,55.9569,56.0008,64900.0
2014-09-16 11:30:00,63.7,63.74,63.69,63.72,80900.0,56.0008,56.036,55.992,56.0184,80900.0
2014-09-16 11:40:00,63.72,63.75,63.67,63.71,61400.0,56.0184,56.0448,55.9744,56.0096,61400.0
2014-09-16 11:50:00,63.71,63.78,63.71,63.74,51100.0,56.0096,56.0712,56.0096,56.036,51100.0
2014-09-16 12:00:00,63.74,63.77,63.68,63.69,68800.0,56.036,56.0624,55.9832,55.992,68800.0
2014-09-16 12:10:00,63.7,63.75,63.66,63.67,151100.0,56.0008,56.0448,55.9657,55.9744,151100.0
2014-09-16 12:20:00,63.68,63.72,63.68,63.69,27900.0,55.9832,56.0184,55.9832,55.992,27900.0
2014-09-16 12:30:00,63.69,63.74,63.68,63.73,30300.0,55.992,56.036,55.9832,56.0272,30300.0
2014-09-16 12:40:00,63.73,63.74,63.71,63.72,34000.0,56.0272,56.036,56.0096,56.0184,34000.0
2014-09-16 12:50:00,63.72,63.73,63.68,63.68,61600.0,56.0184,56.0272,55.9832,55.9832,61600.0
2014-09-16 13:00:00,63.68,63.72,63.68,63.71,40500.0,55.9832,56.0184,55.9832,56.0096,40500.0
2014-09-16 13:10:00,63.71,63.82,63.68,63.77,130800.0,56.0096,56.1063,55.9832,56.0624,130800.0
2014-09-16 13:20:00,63.76,63.81,63.74,63.76,157000.0,56.0536,56.0975,56.036,56.0536,157000.0
2014-09-16 13:30:00,63.76,63.86,63.73,63.85,171800.0,56.0536,56.1415,56.0272,56.1327,171800.0
2014-09-16 13:40:00,63.86,63.93,63.84,63.86,379700.0,56.1415,56.203,56.1239,56.1415,379700.0
2014-09-16 13:50:00,63.86,63.87,63.82,63.84,41800.0,56.1415,56.1503,56.1063,56.1239,41800.0
2014-09-16 14:00:00,63.84,63.87,63.81,63.86,30700.0,56.1239,56.1503,56.0975,56.1415,30700.0
2014-09-16 14:10:00,63.87,63.88,63.82,63.84,37200.0,56.1503,56.1591,56.1063,56.1239,37200.0
2014-09-16 14:20:00,63.83,63.88,63.83,63.85,16600.0,56.1151,56.1591,56.1151,56.1327,16600.0
2014-09-16 14:30:00,63.86,63.88,63.83,63.85,27200.0,56.1415,56.1591,56.1151,56.1327,27200.0
2014-09-16 14:40:00,63.85,63.86,63.81,63.84,32600.0,56.1327,56.1415,56.0975,56.1239,32600.0
2014-09-16 14:50:00,63.84,63.89,63.81,63.85,51900.0,56.1239,56.1679,56.0975,56.1327,51900.0
2014-09-16 15:00:00,63.85,63.92,63.84,63.85,90800.0,56.1327,56.1942,56.1239,56.1327,90800.0
2014-09-16 15:10:00,63.85,63.9,63.85,63.86,172700.0,56.1327,56.1766,56.1327,56.1415,172700.0
2014-09-16 15:20:00,63.87,63.91,63.83,63.83,103600.0,56.1503,56.1854,56.1151,56.1151,103600.0
2014-09-16 15:30:00,63.83,63.91,63.83,63.88,273500.0,56.1151,56.1854,56.1151,56.1591,273500.0
2014-09-16 15:40:00,63.87,63.9,63.84,63.88,219900.0,56.1503,56.1766,56.1239,56.1591,219900.0
2014-09-16 15:50:00,63.87,63.91,63.84,63.85,372900.0,56.1503,56.1854,56.1239,56.1327,372900.0
2014-09-17 09:30:00,63.8,63.85,63.58,63.7,42600.0,56.0887,56.1327,55.8953,56.0008,42600.0
2014-09-17 09:40:00,63.65,63.76,63.64,63.73,47900.0,55.9569,56.0536,55.9481,56.0272,47900.0
2014-09-17 09:50:00,63.74,63.82,63.7,63.73,72200.0,56.036,56.1063,56.0008,56.0272,72200.0
2014-09-17 10:00:00,63.73,63.79,63.7,63.76,51100.0,56.0272,56.0799,56.0008,56.0536,51100.0
2014-09-17 10:10:00,63.78,63.8,63.75,63.79,29400.0,56.0712,56.0887,56.0448,56.0799,29400.0
2014-09-17 10:20:00,63.78,63.8,63.75,63.79,26500.0,56.0712,56.0887,56.0448,56.0799,26500.0
2014-09-17 10:30:00,63.78,63.8,63.72,63.8,89200.0,56.0712,56.0887,56.0184,56.0887,89200.0
2014-09-17 10:40:00,63.8,63.8,63.76,63.79,88800.0,56.0887,56.0887,56.0536,56.0799,88800.0
2014-09-17 10:50:00,63.79,63.83,63.72,63.75,109200.0,56.0799,56.1151,56.0184,56.0448,109200.0
2014-09-17 11:00:00,63.75,63.78,63.74,63.76,27100.0,56.0448,56.0712,56.036,56.0536,27100.0
2014-09-17 11:10:00,63.77,63.8,63.74,63.8,36200.0,56.0624,56.0887,56.036,56.0887,36200.0
2014-09-17 11:20:00,63.79,63.83,63.77,63.8,70900.0,56.0799,56.1151,56.0624,56.0887,70900.0
2014-09-17 11:30:00,63.8,63.82,63.8,63.81,45500.0,56.0887,56.1063,56.0887,56.0975,45500.0
2014-09-17 11:40:00,63.81,63.86,63.81,63.86,40300.0,56.0975,56.1415,56.0975,56.1415,40300.0
2014-09-17 11:50:00,63.85,63.87,63.85,63.86,7500.0,56.1327,56.1503,56.1327,56.1415,7500.0
2014-09-17 12:00:00,63.86,63.87,63.83,63.85,17000.0,56.1415,56.1503,56.1151,56.1327,17000.0
2014-09-17 12:10:00,63.84,63.87,63.83,63.85,10300.0,56.1239,56.1503,56.1151,56.1327,10300.0
2014-09-17 12:20:00,63.85,63.86,63.83,63.84,20200.0,56.1327,56.1415,56.1151,56.1239,20200.0
2014-09-17 12:30:00,63.85,63.89,63.83,63.88,43000.0,56.1327,56.1679,56.1151,56.1591,43000.0
2014-09-17 12:40:00,63.87,63.88,63.84,63.86,28900.0,56.1503,56.1591,56.1239,56.1415,28900.0
2014-09-17 12:50:00,63.85,63.88,63.85,63.88,22600.0,56.1327,56.1591,56.1327,56.1591,22600.0
2014-09-17 13:00:00,63.87,63.89,63.86,63.89,26900.0,56.1503,56.1679,56.1415,56.1679,26900.0
2014-09-17 13:10:00,63.88,63.91,63.87,63.88,28100.0,56.1591,56.1854,56.1503,56.1591,28100.0
2014-09-17 13:20:00,63.88,63.9,63.86,63.86,21100.0,56.1591,56.1766,56.1415,56.1415,21100.0
2014-09-17 13:30:00,63.86,63.91,63.86,63.91,33100.0,56.1415,56.1854,56.1415,56.1854,33100.0
2014-09-17 13:40:00,63.91,63.99,63.91,63.93,55300.0,56.1854,56.2558,56.1854,56.203,55300.0
2014-09-17 13:50:00,63.92,63.95,63.9,63.92,28100.0,56.1942,56.2206,56.1766,56.1942,28100.0
2014-09-17 14:00:00,63.93,63.98,63.77,63.91,131200.0,56.203,56.247,56.0624,56.1854,131200.0
2014-09-17 14:10:00,63.9,64.0,63.9,63.97,423700.0,56.1766,56.2646,56.1766,56.2382,423700.0
2014-09-17 14:20:00,63.99,64.08,63.95,64.06,51500.0,56.2558,56.3349,56.2206,56.3173,51500.0
2014-09-17 14:30:00,64.06,64.06,63.95,63.97,137000.0,56.3173,56.3173,56.2206,56.2382,137000.0
2014-09-17 14:40:00,63.96,63.97,63.77,63.82,163900.0,56.2294,56.2382,56.0624,56.1063,163900.0
2014-09-17 14:50:00,63.82,63.87,63.8,63.85,26900.0,56.1063,56.1503,56.0887,56.1327,26900.0
2014-09-17 15:00:00,63.85,63.94,63.85,63.9,38200.0,56.1327,56.2118,56.1327,56.1766,38200.0
2014-09-17 15:10:00,63.91,63.92,63.86,63.89,28700.0,56.1854,56.1942,56.1415,56.1679,28700.0
2014-09-17 15:20:00,63.87,63.88,63.76,63.85,39600.0,56.1503,56.1591,56.0536,56.1327,39600.0
2014-09-17 15:30:00,63.85,63.86,63.73,63.73,88900.0,56.1327,56.1415,56.0272,56.0272,88900.0
2014-09-17 15:40:00,63.73,63.74,63.55,63.55,133200.0,56.0272,56.036,55.869,55.869,133200.0
2014-09-17 15:50:00,63.55,63.65,63.55,63.6,291500.0,55.869,55.9569,55.869,55.9129,291500.0
2014-09-18 09:30:00,63.67,63.75,63.35,63.45,70900.0,55.9744,56.0448,55.6931,55.781,70900.0
2014-09-18 09:40:00,63.44,63.46,63.3,63.31,96500.0,55.7722,55.7898,55.6492,55.658,96500.0
2014-09-18 09:50:00,63.31,63.38,63.24,63.27,69200.0,55.658,55.7195,55.5964,55.6228,69200.0
2014-09-18 10:00:00,63.27,63.29,63.13,63.15,253500.0,55.6228,55.6404,55.4997,55.5173,253500.0
2014-09-18 10:10:00,63.14,63.21,62.93,63.02,146600.0,55.5085,55.57,55.3239,55.403,146600.0
2014-09-18 10:20:00,63.03,63.04,62.86,62.9,110200.0,55.4118,55.4206,55.2624,55.2975,110200.0
2014-09-18 10:30:00,62.91,63.01,62.9,63.0,110700.0,55.3063,55.3942,55.2975,55.3854,110700.0
2014-09-18 10:40:00,63.0,63.01,62.97,62.99,138000.0,55.3854,55.3942,55.3591,55.3766,138000.0
2014-09-18 10:50:00,62.98,62.99,62.92,62.92,35100.0,55.3678,55.3766,55.3151,55.3151,35100.0
2014-09-18 11:00:00,62.92,62.92,62.83,62.87,126500.0,55.3151,55.3151,55.236,55.2711,126500.0
2014-09-18 11:10:00,62.87,62.91,62.82,62.89,65600.0,55.2711,55.3063,55.2272,55.2887,65600.0
2014-09-18 11:20:00,62.89,62.9,62.75,62.78,83800.0,55.2887,55.2975,55.1656,55.192,83800.0
2014-09-18 11:30:00,62.77,62.77,62.6,62.68,269500.0,55.1832,55.1832,55.0338,55.1041,269500.0
2014-09-18 11:40:00,62.69,62.71,62.49,62.55,286000.0,55.1129,55.1305,54.9371,54.9898,286000.0
2014-09-18 11:50:00,62.54,62.69,62.54,62.65,119100.0,54.981,55.1129,54.981,55.0777,119100.0
2014-09-18 12:00:00,62.64,62.66,62.62,62.63,54500.0,55.0689,55.0865,55.0514,55.0601,54500.0
2014-09-18 12:10:00,62.64,62.68,62.63,62.65,63900.0,55.0689,55.1041,55.0601,55.0777,63900.0
2014-09-18 12:20:00,62.67,62.75,62.67,62.71,123000.0,55.0953,55.1656,55.0953,55.1305,123000.0
2014-09-18 12:30:00,62.71,62.82,62.7,62.8,109000.0,55.1305,55.2272,55.1217,55.2096,109000.0
2014-09-18 12:40:00,62.81,62.81,62.75,62.79,86700.0,55.2184,55.2184,55.1656,55.2008,86700.0
2014-09-18 12:50:00,62.79,62.8,62.67,62.73,71000.0,55.2008,55.2096,55.0953,55.1481,71000.0
2014-09-18 13:00:00,62.74,62.76,62.66,62.68,27100.0,55.1569,55.1744,55.0865,55.1041,27100.0
2014-09-18 13:10:00,62.67,62.68,62.46,62.5,90500.0,55.0953,55.1041,54.9107,54.9459,90500.0
2014-09-18 13:20:00,62.49,62.6,62.47,62.59,56000.0,54.9371,55.0338,54.9195,55.025,56000.0
2014-09-18 13:30:00,62.58,62.65,62.56,62.57,118100.0,55.0162,55.0777,54.9986,55.0074,118100.0
2014-09-18 13:40:00,62.57,62.57,62.36,62.4,118200.0,55.0074,55.0074,54.8228,54.8579,118200.0
2014-09-18 13:50:00,62.4,62.5,62.34,62.49,65200.0,54.8579,54.9459,54.8052,54.9371,65200.0
2014-09-18 14:00:00,62.5,62.51,62.41,62.51,48900.0,54.9459,54.9547,54.8667,54.9547,48900.0
2014-09-18 14:10:00,62.5,62.7,62.49,62.7,266800.0,54.9459,55.1217,54.9371,55.1217,266800.0
2014-09-18 14:20:00,62.7,62.75,62.66,62.69,62800.0,55.1217,55.1656,55.0865,55.1129,62800.0
2014-09-18 14:30:00,62.68,62.74,62.68,62.73,37900.0,55.1041,55.1569,55.1041,55.1481,37900.0
2014-09-18 14:40:00,62.73,62.87,62.73,62.8,187400.0,55.1481,55.2711,55.1481,55.2096,187400.0
2014-09-18 14:50:00,62.8,62.85,62.79,62.8,133800.0,55.2096,55.2536,55.2008,55.2096,133800.0
2014-09-18 15:00:00,62.8,62.97,62.75,62.89,171500.0,55.2096,55.3591,55.1656,55.2887,171500.0
2014-09-18 15:10:00,62.9,62.92,62.87,62.88,154700.0,55.2975,55.3151,55.2711,55.2799,154700.0
2014-09-18 15:20:00,62.89,62.9,62.88,62.9,87700.0,55.2887,55.2975,55.2799,55.2975,87700.0
2014-09-18 15:30:00,62.89,62.91,62.79,62.9,221300.0,55.2887,55.3063,55.2008,55.2975,221300.0
2014-09-18 15:40:00,62.9,63.07,62.88,63.06,222300.0,55.2975,55.447,55.2799,55.4382,222300.0
2014-09-18 15:50:00,63.06,63.11,62.99,63.0,402600.0,55.4382,55.4821,55.3766,55.3854,402600.0
2014-09-19 09:30:00,63.33,63.46,63.19,63.3,456900.0,55.6755,55.7898,55.5525,55.6492,456900.0
2014-09-19 09:40:00,63.29,63.41,63.25,63.31,160500.0,55.6404,55.7459,55.6052,55.658,160500.0
2014-09-19 09:50:00,63.31,63.35,63.22,63.23,215600.0,55.658,55.6931,55.5788,55.5876,215600.0
2014-09-19 10:00:00,63.23,63.26,63.2,63.24,87400.0,55.5876,55.614,55.5613,55.5964,87400.0
2014-09-19 10:10:00,63.25,63.27,63.2,63.22,33800.0,55.6052,55.6228,55.5613,55.5788,33800.0
2014-09-19 10:20:00,63.22,63.22,63.06,63.16,71200.0,55.5788,55.5788,55.4382,55.5261,71200.0
2014-09-19 10:30:00,63.16,63.17,63.01,63.02,75600.0,55.5261,55.5349,55.3942,55.403,75600.0
2014-09-19 10:40:00,63.02,63.07,63.0,63.05,50500.0,55.403,55.447,55.3854,55.4294,50500.0
2014-09-19 10:50:00,63.05,63.05,63.0,63.01,116400.0,55.4294,55.4294,55.3854,55.3942,116400.0
2014-09-19 11:00:00,63.01,63.16,62.98,63.15,42900.0,55.3942,55.5261,55.3678,55.5173,42900.0
2014-09-19 11:10:00,63.16,63.16,63.08,63.12,37600.0,55.5261,55.5261,55.4558,55.4909,37600.0
2014-09-19 11:20:00,63.12,63.16,63.1,63.11,29100.0,55.4909,55.5261,55.4733,55.4821,29100.0
2014-09-19 11:30:00,63.1,63.11,63.05,63.07,52300.0,55.4733,55.4821,55.4294,55.447,52300.0
2014-09-19 11:40:00,63.08,63.08,63.02,63.02,36500.0,55.4558,55.4558,55.403,55.403,36500.0
2014-09-19 11:50:00,63.02,63.03,62.99,62.99,22100.0,55.403,55.4118,55.3766,55.3766,22100.0
2014-09-19 12:00:00,62.99,62.99,62.67,62.72,156100.0,55.3766,55.3766,55.0953,55.1393,156100.0
2014-09-19 12:10:00,62.72,62.92,62.68,62.9,68800.0,55.1393,55.3151,55.1041,55.2975,68800.0
2014-09-19 12:20:00,62.89,62.92,62.88,62.91,28800.0,55.2887,55.3151,55.2799,55.3063,28800.0
2014-09-19 12:30:00,62.92,62.98,62.91,62.97,12200.0,55.3151,55.3678,55.3063,55.3591,12200.0
2014-09-19 12:40:00,62.98,62.98,62.94,62.94,27000.0,55.3678,55.3678,55.3327,55.3327,27000.0
2014-09-19 12:50:00,62.94,62.94,62.88,62.91,39100.0,55.3327,55.3327,55.2799,55.3063,39100.0
2014-09-19 13:00:00,62.9,62.91,62.79,62.79,55100.0,55.2975,55.3063,55.2008,55.2008,55100.0
2014-09-19 13:10:00,62.78,62.79,62.66,62.75,86200.0,55.192,55.2008,55.0865,55.1656,86200.0
2014-09-19 13:20:00,62.76,62.76,62.69,62.7,118500.0,55.1744,55.1744,55.1129,55.1217,118500.0
2014-09-19 13:30:00,62.7,62.85,62.7,62.82,42900.0,55.1217,55.2536,55.1217,55.2272,42900.0
2014-09-19 13:40:00,62.81,62.82,62.79,62.82,22800.0,55.2184,55.2272,55.2008,55.2272,22800.0
2014-09-19 13:50:00,62.82,62.95,62.82,62.9,43500.0,55.2272,55.3415,55.2272,55.2975,43500.0
2014-09-19 14:00:00,62.89,62.95,62.88,62.95,18200.0,55.2887,55.3415,55.2799,55.3415,18200.0
2014-09-19 14:10:00,62.95,63.01,62.95,63.01,15400.0,55.3415,55.3942,55.3415,55.3942,15400.0
2014-09-19 14:20:00,63.03,63.13,63.03,63.09,38000.0,55.4118,55.4997,55.4118,55.4646,38000.0
2014-09-19 14:30:00,63.1,63.18,63.1,63.17,29500.0,55.4733,55.5437,55.4733,55.5349,29500.0
2014-09-19 14:40:00,63.17,63.18,63.12,63.16,17900.0,55.5349,55.5437,55.4909,55.5261,17900.0
2014-09-19 14:50:00,63.16,63.17,63.11,63.12,28100.0,55.5261,55.5349,55.4821,55.4909,28100.0
2014-09-19 15:00:00,63.13,63.16,63.13,63.16,18600.0,55.4997,55.5261,55.4997,55.5261,18600.0
2014-09-19 15:10:00,63.15,63.26,63.15,63.22,43500.0,55.5173,55.614,55.5173,55.5788,43500.0
2014-09-19 15:20:00,63.22,63.22,63.1,63.11,38800.0,55.5788,55.5788,55.4733,55.4821,38800.0
2014-09-19 15:30:00,63.11,63.13,63.09,63.1,42100.0,55.4821,55.4997,55.4646,55.4733,42100.0
2014-09-19 15:40:00,63.1,63.13,63.07,63.09,68600.0,55.4733,55.4997,55.447,55.4646,68600.0
2014-09-19 15:50:00,63.09,63.1,62.85,62.89,510600.0,55.4646,55.4733,55.2536,55.2887,510600.0
2014-09-22 09:30:00,62.82,62.92,62.52,62.53,187000.0,55.2272,55.3151,54.9634,54.9722,187000.0
2014-09-22 09:40:00,62.53,62.62,62.48,62.52,187600.0,54.9722,55.0514,54.9283,54.9634,187600.0
2014-09-22 09:50:00,62.51,62.66,62.5,62.6,171100.0,54.9547,55.0865,54.9459,55.0338,171100.0
2014-09-22 10:00:00,62.58,62.78,62.58,62.66,370400.0,55.0162,55.192,55.0162,55.0865,370400.0
2014-09-22 10:10:00,62.66,62.66,62.59,62.61,123800.0,55.0865,55.0865,55.025,55.0426,123800.0
2014-09-22 10:20:00,62.64,62.67,62.49,62.5,116300.0,55.0689,55.0953,54.9371,54.9459,116300.0
2014-09-22 10:30:00,62.5,62.5,62.33,62.37,103800.0,54.9459,54.9459,54.7964,54.8316,103800.0
2014-09-22 10:40:00,62.35,62.36,62.19,62.21,66100.0,54.814,54.8228,54.6733,54.6909,66100.0
2014-09-22 10:50:00,62.22,62.25,62.12,62.2,129800.0,54.6997,54.7261,54.6118,54.6821,129800.0
2014-09-22 11:00:00,62.19,62.19,62.14,62.14,55200.0,54.6733,54.6733,54.6294,54.6294,55200.0
2014-09-22 11:10:00,62.14,62.16,62.05,62.1,56700.0,54.6294,54.647,54.5503,54.5942,56700.0
2014-09-22 11:20:00,62.09,62.1,61.97,61.97,205000.0,54.5854,54.5942,54.4799,54.4799,205000.0
2014-09-22 11:30:00,61.97,62.06,61.96,62.04,68600.0,54.4799,54.559,54.4711,54.5415,68600.0
2014-09-22 11:40:00,62.04,62.08,61.9,61.97,67000.0,54.5415,54.5766,54.4184,54.4799,67000.0
2014-09-22 11:50:00,61.97,62.04,61.96,62.01,59100.0,54.4799,54.5415,54.4711,54.5151,59100.0
2014-09-22 12:00:00,62.01,62.02,61.86,61.97,40400.0,54.5151,54.5239,54.3832,54.4799,40400.0
2014-09-22 12:10:00,61.97,61.98,61.86,61.93,34300.0,54.4799,54.4887,54.3832,54.4448,34300.0
2014-09-22 12:20:00,61.95,61.96,61.9,61.92,27000.0,54.4623,54.4711,54.4184,54.436,27000.0
2014-09-22 12:30:00,61.91,61.94,61.86,61.86,42400.0,54.4272,54.4535,54.3832,54.3832,42400.0
2014-09-22 12:40:00,61.86,61.97,61.85,61.96,12800.0,54.3832,54.4799,54.3744,54.4711,12800.0
2014-09-22 12:50:00,61.95,61.96,61.89,61.91,26200.0,54.4623,54.4711,54.4096,54.4272,26200.0
2014-09-22 13:00:00,61.9,61.99,61.88,61.97,44700.0,54.4184,54.4975,54.4008,54.4799,44700.0
2014-09-22 13:10:00,61.97,62.03,61.94,62.0,41700.0,54.4799,54.5327,54.4535,54.5063,41700.0
2014-09-22 13:20:00,62.0,62.09,61.97,62.03,33200.0,54.5063,54.5854,54.4799,54.5327,33200.0
2014-09-22 13:30:00,62.03,62.07,61.99,62.0,24300.0,54.5327,54.5678,54.4975,54.5063,24300.0
2014-09-22 13:40:00,62.0,62.02,61.98,62.01,32900.0,54.5063,54.5239,54.4887,54.5151,32900.0
2014-09-22 13:50:00,62.01,62.03,61.94,61.95,37600.0,54.5151,54.5327,54.4535,54.4623,37600.0
2014-09-22 14:00:00,61.95,61.97,61.88,61.91,36300.0,54.4623,54.4799,54.4008,54.4272,36300.0
2014-09-22 14:10:00,61.92,61.97,61.86,61.94,49300.0,54.436,54.4799,54.3832,54.4535,49300.0
2014-09-22 14:20:00,61.95,61.99,61.87,61.88,59900.0,54.4623,54.4975,54.392,54.4008,59900.0
2014-09-22 14:30:00,61.88,61.92,61.85,61.91,54100.0,54.4008,54.436,54.3744,54.4272,54100.0
2014-09-22 14:40:00,61.91,62.01,61.91,61.99,67400.0,54.4272,54.5151,54.4272,54.4975,67400.0
2014-09-22 14:50:00,61.99,62.01,61.96,61.96,32800.0,54.4975,54.5151,54.4711,54.4711,32800.0
2014-09-22 15:00:00,61.96,62.0,61.96,61.97,36700.0,54.4711,54.5063,54.4711,54.4799,36700.0
2014-09-22 15:10:00,61.97,61.98,61.93,61.94,72000.0,54.4799,54.4887,54.4448,54.4535,72000.0
2014-09-22 15:20:00,61.95,61.98,61.94,61.96,40700.0,54.4623,54.4887,54.4535,54.4711,40700.0
2014-09-22 15:30:00,61.96,61.97,61.93,61.94,63500.0,54.4711,54.4799,54.4448,54.4535,63500.0
2014-09-22 15:40:00,61.94,62.0,61.92,61.93,140500.0,54.4535,54.5063,54.436,54.4448,140500.0
2014-09-22 15:50:00,61.92,62.0,61.92,61.97,221700.0,54.436,54.5063,54.436,54.4799,221700.0
2014-09-23 09:30:00,61.87,62.14,61.81,62.12,71100.0,54.392,54.6294,54.3393,54.6118,71100.0
2014-09-23 09:40:00,62.13,62.21,62.03,62.09,32900.0,54.6206,54.6909,54.5327,54.5854,32900.0
2014-09-23 09:50:00,62.09,62.09,61.94,61.99,26800.0,54.5854,54.5854,54.4535,54.4975,26800.0
2014-09-23 10:00:00,62.0,62.04,61.92,61.93,70500.0,54.5063,54.5415,54.436,54.4448,70500.0
2014-09-23 10:10:00,61.93,62.03,61.88,61.88,52500.0,54.4448,54.5327,54.4008,54.4008,52500.0
2014-09-23 10:20:00,61.9,62.0,61.82,61.84,51500.0,54.4184,54.5063,54.3481,54.3656,51500.0
2014-09-23 10:30:00,61.84,61.88,61.81,61.85,25400.0,54.3656,54.4008,54.3393,54.3744,25400.0
2014-09-23 10:40:00,61.85,61.86,61.74,61.82,52600.0,54.3744,54.3832,54.2777,54.3481,52600.0
2014-09-23 10:50:00,61.81,61.91,61.78,61.8,43300.0,54.3393,54.4272,54.3129,54.3305,43300.0
2014-09-23 11:00:00,61.8,61.81,61.7,61.7,71500.0,54.3305,54.3393,54.2426,54.2426,71500.0
2014-09-23 11:10:00,61.68,61.69,61.6,61.66,34600.0,54.225,54.2338,54.1546,54.2074,34600.0
2014-09-23 11:20:00,61.67,61.75,61.59,61.6,74000.0,54.2162,54.2865,54.1459,54.1546,74000.0
2014-09-23 11:30:00,61.6,61.65,61.57,61.6,64400.0,54.1546,54.1986,54.1283,54.1546,64400.0
2014-09-23 11:40:00,61.6,61.64,61.58,61.59,59300.0,54.1546,54.1898,54.1371,54.1459,59300.0
2014-09-23 11:50:00,61.58,61.59,61.54,61.55,22400.0,54.1371,54.1459,54.1019,54.1107,22400.0
2014-09-23 12:00:00,61.56,61.57,61.54,61.55,35200.0,54.1195,54.1283,54.1019,54.1107,35200.0
2014-09-23 12:10:00,61.55,61.61,61.55,61.58,88100.0,54.1107,54.1634,54.1107,54.1371,88100.0
2014-09-23 12:20:00,61.59,61.59,61.54,61.56,14800.0,54.1459,54.1459,54.1019,54.1195,14800.0
2014-09-23 12:30:00,61.55,61.62,61.54,61.62,9200.0,54.1107,54.1722,54.1019,54.1722,9200.0
2014-09-23 12:40:00,61.62,61.66,61.6,61.6,30500.0,54.1722,54.2074,54.1546,54.1546,30500.0
2014-09-23 12:50:00,61.59,61.6,61.55,61.55,19200.0,54.1459,54.1546,54.1107,54.1107,19200.0
2014-09-23 13:00:00,61.55,61.9,61.53,61.71,214700.0,54.1107,54.4184,54.0931,54.2513,214700.0
2014-09-23 13:10:00,61.68,61.96,61.67,61.95,126200.0,54.225,54.4711,54.2162,54.4623,126200.0
2014-09-23 13:20:00,61.94,62.06,61.94,62.05,213100.0,54.4535,54.559,54.4535,54.5503,213100.0
2014-09-23 13:30:00,62.05,62.3,62.05,62.25,143900.0,54.5503,54.77,54.5503,54.7261,143900.0
2014-09-23 13:40:00,62.25,62.43,62.25,62.43,116800.0,54.7261,54.8843,54.7261,54.8843,116800.0
2014-09-23 13:50:00,62.43,62.43,62.32,62.42,80000.0,54.8843,54.8843,54.7876,54.8755,80000.0
2014-09-23 14:00:00,62.41,62.42,62.21,62.22,76800.0,54.8667,54.8755,54.6909,54.6997,76800.0
2014-09-23 14:10:00,62.23,62.29,62.19,62.2,46400.0,54.7085,54.7612,54.6733,54.6821,46400.0
2014-09-23 14:20:00,62.2,62.2,62.12,62.2,31300.0,54.6821,54.6821,54.6118,54.6821,31300.0
2014-09-23 14:30:00,62.2,62.29,62.19,62.23,45200.0,54.6821,54.7612,54.6733,54.7085,45200.0
2014-09-23 14:40:00,62.23,62.24,62.18,62.18,22300.0,54.7085,54.7173,54.6645,54.6645,22300.0
2014-09-23 14:50:00,62.17,62.28,62.17,62.24,28700.0,54.6557,54.7525,54.6557,54.7173,28700.0
2014-09-23 15:00:00,62.24,62.25,62.11,62.11,73100.0,54.7173,54.7261,54.603,54.603,73100.0
2014-09-23 15:10:00,62.11,62.17,62.11,62.15,50800.0,54.603,54.6557,54.603,54.6382,50800.0
2014-09-23 15:20:00,62.15,62.18,62.12,62.16,65600.0,54.6382,54.6645,54.6118,54.647,65600.0
2014-09-23 15:30:00,62.16,62.2,62.12,62.17,57500.0,54.647,54.6821,54.6118,54.6557,57500.0
2014-09-23 15:40:00,62.18,62.19,62.1,62.1,53600.0,54.6645,54.6733,54.5942,54.5942,53600.0
2014-09-23 15:50:00,62.1,62.11,61.95,61.97,186100.0,54.5942,54.603,54.4623,54.4799,186100.0
2014-09-24 09:30:00,61.86,62.4,61.83,62.3,54200.0,54.3832,54.8579,54.3568,54.77,54200.0
2014-09-24 09:40:00,62.31,62.31,61.97,62.07,26400.0,54.7788,54.7788,54.4799,54.5678,26400.0
2014-09-24 09:50:00,62.06,62.17,62.03,62.11,40100.0,54.559,54.6557,54.5327,54.603,40100.0
2014-09-24 10:00:00,62.14,62.25,62.03,62.23,41000.0,54.6294,54.7261,54.5327,54.7085,41000.0
2014-09-24 10:10:00,62.2,62.21,62.1,62.12,36000.0,54.6821,54.6909,54.5942,54.6118,36000.0
2014-09-24 10:20:00,62.12,62.18,62.05,62.17,24000.0,54.6118,54.6645,54.5503,54.6557,24000.0
2014-09-24 10:30:00,62.17,62.18,62.07,62.12,63400.0,54.6557,54.6645,54.5678,54.6118,63400.0
2014-09-24 10:40:00,62.12,62.13,62.02,62.02,30600.0,54.6118,54.6206,54.5239,54.5239,30600.0
2014-09-24 10:50:00,62.03,62.04,61.98,62.01,12000.0,54.5327,54.5415,54.4887,54.5151,12000.0
2014-09-24 11:00:00,62.02,62.1,62.01,62.1,31800.0,54.5239,54.5942,54.5151,54.5942,31800.0
2014-09-24 11:10:00,62.1,62.16,62.09,62.14,13700.0,54.5942,54.647,54.5854,54.6294,13700.0
2014-09-24 11:20:00,62.15,62.22,62.15,62.21,70800.0,54.6382,54.6997,54.6382,54.6909,70800.0
2014-09-24 11:30:00,62.22,62.25,62.21,62.24,16700.0,54.6997,54.7261,54.6909,54.7173,16700.0
2014-09-24 11:40:00,62.24,62.24,62.19,62.19,14000.0,54.7173,54.7173,54.6733,54.6733,14000.0
2014-09-24 11:50:00,62.19,62.21,62.13,62.14,63100.0,54.6733,54.6909,54.6206,54.6294,63100.0
2014-09-24 12:00:00,62.14,62.16,62.13,62.14,13900.0,54.6294,54.647,54.6206,54.6294,13900.0
2014-09-24 12:10:00,62.14,62.16,62.12,62.12,11500.0,54.6294,54.647,54.6118,54.6118,11500.0
2014-09-24 12:20:00,62.12,62.12,62.08,62.09,13100.0,54.6118,54.6118,54.5766,54.5854,13100.0
2014-09-24 12:30:00,62.09,62.11,62.07,62.1,12600.0,54.5854,54.603,54.5678,54.5942,12600.0
2014-09-24 12:40:00,62.1,62.11,62.08,62.1,12400.0,54.5942,54.603,54.5766,54.5942,12400.0
2014-09-24 12:50:00,62.1,62.1,62.08,62.1,11800.0,54.5942,54.5942,54.5766,54.5942,11800.0
2014-09-24 13:00:00,62.1,62.1,62.04,62.06,19400.0,54.5942,54.5942,54.5415,54.559,19400.0
2014-09-24 13:10:00,62.06,62.08,62.03,62.03,26400.0,54.559,54.5766,54.5327,54.5327,26400.0
2014-09-24 13:20:00,62.04,62.1,62.04,62.07,30000.0,54.5415,54.5942,54.5415,54.5678,30000.0
2014-09-24 13:30:00,62.08,62.13,62.07,62.13,17600.0,54.5766,54.6206,54.5678,54.6206,17600.0
2014-09-24 13:40:00,62.13,62.42,62.13,62.33,138800.0,54.6206,54.8755,54.6206,54.7964,138800.0
2014-09-24 13:50:00,62.34,62.44,62.31,62.4,45000.0,54.8052,54.8931,54.7788,54.8579,45000.0
2014-09-24 14:00:00,62.4,62.4,62.3,62.3,31800.0,54.8579,54.8579,54.77,54.77,31800.0
2014-09-24 14:10:00,62.3,62.34,62.28,62.3,32500.0,54.77,54.8052,54.7525,54.77,32500.0
2014-09-24 14:20:00,62.31,62.38,62.29,62.36,19800.0,54.7788,54.8404,54.7612,54.8228,19800.0
2014-09-24 14:30:00,62.37,62.39,62.36,62.39,13900.0,54.8316,54.8492,54.8228,54.8492,13900.0
2014-09-24 14:40:00,62.39,62.45,62.39,62.44,21500.0,54.8492,54.9019,54.8492,54.8931,21500.0
2014-09-24 14:50:00,62.43,62.44,62.42,62.43,18200.0,54.8843,54.8931,54.8755,54.8843,18200.0
2014-09-24 15:00:00,62.44,62.44,62.4,62.41,46900.0,54.8931,54.8931,54.8579,54.8667,46900.0
2014-09-24 15:10:00,62.42,62.44,62.4,62.44,26900.0,54.8755,54.8931,54.8579,54.8931,26900.0
2014-09-24 15:20:00,62.43,62.51,62.41,62.44,34300.0,54.8843,54.9547,54.8667,54.8931,34300.0
2014-09-24 15:30:00,62.44,62.49,62.4,62.41,69800.0,54.8931,54.9371,54.8579,54.8667,69800.0
2014-09-24 15:40:00,62.41,62.41,62.32,62.32,103300.0,54.8667,54.8667,54.7876,54.7876,103300.0
2014-09-24 15:50:00,62.33,62.35,62.25,62.28,294300.0,54.7964,54.814,54.7261,54.7525,294300.0
2014-09-25 09:30:00,62.09,62.27,62.0,62.09,47300.0,54.5854,54.7437,54.5063,54.5854,47300.0
2014-09-25 09:40:00,62.08,62.08,61.78,61.83,41500.0,54.5766,54.5766,54.3129,54.3568,41500.0
2014-09-25 09:50:00,61.82,61.87,61.72,61.79,44100.0,54.3481,54.392,54.2601,54.3217,44100.0
2014-09-25 10:00:00,61.79,61.8,61.47,61.59,62800.0,54.3217,54.3305,54.0404,54.1459,62800.0
2014-09-25 10:10:00,61.59,61.61,61.47,61.6,68500.0,54.1459,54.1634,54.0404,54.1546,68500.0
2014-09-25 10:20:00,61.58,61.66,61.47,61.65,24900.0,54.1371,54.2074,54.0404,54.1986,24900.0
2014-09-25 10:30:00,61.64,61.69,61.57,61.59,59300.0,54.1898,54.2338,54.1283,54.1459,59300.0
2014-09-25 10:40:00,61.58,61.58,61.38,61.49,27500.0,54.1371,54.1371,53.9612,54.0579,27500.0
2014-09-25 10:50:00,61.49,61.52,61.44,61.51,17300.0,54.0579,54.0843,54.014,54.0755,17300.0
2014-09-25 11:00:00,61.5,61.55,61.42,61.55,35100.0,54.0667,54.1107,53.9964,54.1107,35100.0
2014-09-25 11:10:00,61.54,61.6,61.49,61.58,37600.0,54.1019,54.1546,54.0579,54.1371,37600.0
2014-09-25 11:20:00,61.57,61.64,61.57,61.64,35400.0,54.1283,54.1898,54.1283,54.1898,35400.0
2014-09-25 11:30:00,61.65,61.66,61.5,61.6,28800.0,54.1986,54.2074,54.0667,54.1546,28800.0
2014-09-25 11:40:00,61.61,61.61,61.45,61.47,75700.0,54.1634,54.1634,54.0228,54.0404,75700.0
2014-09-25 11:50:00,61.48,61.54,61.46,61.48,47800.0,54.0491,54.1019,54.0316,54.0491,47800.0
2014-09-25 12:00:00,61.48,61.5,61.43,61.46,18200.0,54.0491,54.0667,54.0052,54.0316,18200.0
2014-09-25 12:10:00,61.46,61.47,61.39,61.4,22100.0,54.0316,54.0404,53.97,53.9788,22100.0
2014-09-25 12:20:00,61.4,61.4,61.29,61.34,41100.0,53.9788,53.9788,53.8821,53.9261,41100.0
2014-09-25 12:30:00,61.32,61.45,61.3,61.43,9200.0,53.9085,54.0228,53.8909,54.0052,9200.0
2014-09-25 12:40:00,61.43,61.45,61.38,61.45,24700.0,54.0052,54.0228,53.9612,54.0228,24700.0
2014-09-25 12:50:00,61.45,61.5,61.43,61.5,25300.0,54.0228,54.0667,54.0052,54.0667,25300.0
2014-09-25 13:00:00,61.5,61.5,61.44,61.49,19600.0,54.0667,54.0667,54.014,54.0579,19600.0
2014-09-25 13:10:00,61.49,61.5,61.47,61.48,23000.0,54.0579,54.0667,54.0404,54.0491,23000.0
2014-09-25 13:20:00,61.48,61.5,61.42,61.49,32800.0,54.0491,54.0667,53.9964,54.0579,32800.0
2014-09-25 13:30:00,61.5,61.65,61.49,61.49,97700.0,54.0667,54.1986,54.0579,54.0579,97700.0
2014-09-25 13:40:00,61.49,61.49,61.4,61.41,16700.0,54.0579,54.0579,53.9788,53.9876,16700.0
2014-09-25 13:50:00,61.41,61.43,61.37,61.41,19300.0,53.9876,54.0052,53.9524,53.9876,19300.0
2014-09-25 14:00:00,61.4,61.48,61.39,61.47,25400.0,53.9788,54.0491,53.97,54.0404,25400.0
2014-09-25 14:10:00,61.47,61.51,61.47,61.48,43400.0,54.0404,54.0755,54.0404,54.0491,43400.0
2014-09-25 14:20:00,61.48,61.5,61.46,61.49,44700.0,54.0491,54.0667,54.0316,54.0579,44700.0
2014-09-25 14:30:00,61.5,61.5,61.45,61.45,29900.0,54.0667,54.0667,54.0228,54.0228,29900.0
2014-09-25 14:40:00,61.46,61.46,61.39,61.39,49700.0,54.0316,54.0316,53.97,53.97,49700.0
2014-09-25 14:50:00,61.4,61.41,61.36,61.38,23800.0,53.9788,53.9876,53.9436,53.9612,23800.0
2014-09-25 15:00:00,61.37,61.4,61.35,61.37,24200.0,53.9524,53.9788,53.9349,53.9524,24200.0
2014-09-25 15:10:00,61.36,61.41,61.35,61.37,38700.0,53.9436,53.9876,53.9349,53.9524,38700.0
2014-09-25 15:20:00,61.36,61.38,61.3,61.35,28500.0,53.9436,53.9612,53.8909,53.9349,28500.0
2014-09-25 15:30:00,61.35,61.4,61.31,61.4,39600.0,53.9349,53.9788,53.8997,53.9788,39600.0
2014-09-25 15:40:00,61.4,61.41,61.33,61.35,97300.0,53.9788,53.9876,53.9173,53.9349,97300.0
2014-09-25 15:50:00,61.36,61.36,61.21,61.21,146300.0,53.9436,53.9436,53.8118,53.8118,146300.0
2014-09-26 09:30:00,61.44,61.44,61.28,61.36,30400.0,54.014,54.014,53.8733,53.9436,30400.0
2014-09-26 09:40:00,61.35,61.43,61.21,61.29,63200.0,53.9349,54.0052,53.8118,53.8821,63200.0
2014-09-26 09:50:00,61.31,61.39,61.21,61.36,41200.0,53.8997,53.97,53.8118,53.9436,41200.0
2014-09-26 10:00:00,61.38,61.55,61.36,61.5,94400.0,53.9612,54.1107,53.9436,54.0667,94400.0
2014-09-26 10:10:00,61.51,61.54,61.3,61.4,57600.0,54.0755,54.1019,53.8909,53.9788,57600.0
2014-09-26 10:20:00,61.38,61.49,61.34,61.37,57700.0,53.9612,54.0579,53.9261,53.9524,57700.0
2014-09-26 10:30:00,61.4,61.51,61.36,61.44,143000.0,53.9788,54.0755,53.9436,54.014,143000.0
2014-09-26 10:40:00,61.44,61.51,61.41,61.48,92100.0,54.014,54.0755,53.9876,54.0491,92100.0
2014-09-26 10:50:00,61.48,61.51,61.41,61.5,67700.0,54.0491,54.0755,53.9876,54.0667,67700.0
2014-09-26 11:00:00,61.51,61.62,61.49,61.52,20900.0,54.0755,54.1722,54.0579,54.0843,20900.0
2014-09-26 11:10:00,61.54,61.62,61.5,61.5,35900.0,54.1019,54.1722,54.0667,54.0667,35900.0
2014-09-26 11:20:00,61.51,61.53,61.44,61.53,34700.0,54.0755,54.0931,54.014,54.0931,34700.0
2014-09-26 11:30:00,61.54,61.57,61.46,61.51,101000.0,54.1019,54.1283,54.0316,54.0755,101000.0
2014-09-26 11:40:00,61.5,61.54,61.47,61.54,27100.0,54.0667,54.1019,54.0404,54.1019,27100.0
2014-09-26 11:50:00,61.54,61.6,61.53,61.59,23200.0,54.1019,54.1546,54.0931,54.1459,23200.0
2014-09-26 12:00:00,61.59,61.64,61.59,61.61,33200.0,54.1459,54.1898,54.1459,54.1634,33200.0
2014-09-26 12:10:00,61.6,61.66,61.6,61.63,25700.0,54.1546,54.2074,54.1546,54.181,25700.0
2014-09-26 12:20:00,61.62,61.63,61.59,61.62,10800.0,54.1722,54.181,54.1459,54.1722,10800.0
2014-09-26 12:30:00,61.62,61.64,61.59,61.61,9400.0,54.1722,54.1898,54.1459,54.1634,9400.0
2014-09-26 12:40:00,61.61,61.61,61.53,61.53,24400.0,54.1634,54.1634,54.0931,54.0931,24400.0
2014-09-26 12:50:00,61.54,61.56,61.52,61.53,15200.0,54.1019,54.1195,54.0843,54.0931,15200.0
2014-09-26 13:00:00,61.54,61.56,61.54,61.55,23200.0,54.1019,54.1195,54.1019,54.1107,23200.0
2014-09-26 13:10:00,61.55,61.56,61.52,61.53,52800.0,54.1107,54.1195,54.0843,54.0931,52800.0
2014-09-26 13:20:00,61.55,61.55,61.5,61.51,16700.0,54.1107,54.1107,54.0667,54.0755,16700.0
2014-09-26 13:30:00,61.51,61.52,61.49,61.49,24600.0,54.0755,54.0843,54.0579,54.0579,24600.0
2014-09-26 13:40:00,61.5,61.53,61.48,61.53,19600.0,54.0667,54.0931,54.0491,54.0931,19600.0
2014-09-26 13:50:00,61.55,61.65,61.55,61.65,13700.0,54.1107,54.1986,54.1107,54.1986,13700.0
2014-09-26 14:00:00,61.64,61.72,61.63,61.72,31900.0,54.1898,54.2601,54.181,54.2601,31900.0
2014-09-26 14:10:00,61.73,61.77,61.68,61.77,26400.0,54.2689,54.3041,54.225,54.3041,26400.0
2014-09-26 14:20:00,61.78,61.78,61.75,61.76,22500.0,54.3129,54.3129,54.2865,54.2953,22500.0
2014-09-26 14:30:00,61.76,61.82,61.75,61.82,15700.0,54.2953,54.3481,54.2865,54.3481,15700.0
2014-09-26 14:40:00,61.82,61.85,61.79,61.83,13300.0,54.3481,54.3744,54.3217,54.3568,13300.0
2014-09-26 14:50:00,61.85,61.85,61.71,61.72,19300.0,54.3744,54.3744,54.2513,54.2601,19300.0
2014-09-26 15:00:00,61.73,61.73,61.65,61.67,65000.0,54.2689,54.2689,54.1986,54.2162,65000.0
2014-09-26 15:10:00,61.66,61.66,61.57,61.58,124800.0,54.2074,54.2074,54.1283,54.1371,124800.0
2014-09-26 15:20:00,61.59,61.61,61.54,61.57,151200.0,54.1459,54.1634,54.1019,54.1283,151200.0
2014-09-26 15:30:00,61.56,61.59,61.5,61.55,124000.0,54.1195,54.1459,54.0667,54.1107,124000.0
2014-09-26 15:40:00,61.55,61.56,61.42,61.46,84600.0,54.1107,54.1195,53.9964,54.0316,84600.0
2014-09-26 15:50:00,61.46,61.5,61.43,61.47,164300.0,54.0316,54.0667,54.0052,54.0404,164300.0
2014-09-29 09:30:00,61.18,61.7,61.18,61.6,78700.0,53.7854,54.2426,53.7854,54.1546,78700.0
2014-09-29 09:40:00,61.65,61.89,61.59,61.85,31900.0,54.1986,54.4096,54.1459,54.3744,31900.0
2014-09-29 09:50:00,61.85,62.02,61.81,61.98,35300.0,54.3744,54.5239,54.3393,54.4887,35300.0
2014-09-29 10:00:00,61.98,61.98,61.72,61.72,42800.0,54.4887,54.4887,54.2601,54.2601,42800.0
2014-09-29 10:10:00,61.71,61.85,61.71,61.81,47600.0,54.2513,54.3744,54.2513,54.3393,47600.0
2014-09-29 10:20:00,61.81,61.85,61.68,61.69,28600.0,54.3393,54.3744,54.225,54.2338,28600.0
2014-09-29 10:30:00,61.69,61.7,61.62,61.66,24700.0,54.2338,54.2426,54.1722,54.2074,24700.0
2014-09-29 10:40:00,61.67,61.72,61.64,61.65,15900.0,54.2162,54.2601,54.1898,54.1986,15900.0
2014-09-29 10:50:00,61.64,61.65,61.53,61.54,21900.0,54.1898,54.1986,54.0931,54.1019,21900.0
2014-09-29 11:00:00,61.53,61.59,61.49,61.53,19800.0,54.0931,54.1459,54.0579,54.0931,19800.0
2014-09-29 11:10:00,61.54,61.73,61.53,61.73,18800.0,54.1019,54.2689,54.0931,54.2689,18800.0
2014-09-29 11:20:00,61.73,61.75,61.62,61.66,13700.0,54.2689,54.2865,54.1722,54.2074,13700.0
2014-09-29 11:30:00,61.66,61.67,61.56,61.65,38900.0,54.2074,54.2162,54.1195,54.1986,38900.0
2014-09-29 11:40:00,61.65,61.65,61.5,61.52,15800.0,54.1986,54.1986,54.0667,54.0843,15800.0
2014-09-29 11:50:00,61.52,61.58,61.52,61.57,11900.0,54.0843,54.1371,54.0843,54.1283,11900.0
2014-09-29 12:00:00,61.57,61.6,61.52,61.54,12000.0,54.1283,54.1546,54.0843,54.1019,12000.0
2014-09-29 12:10:00,61.54,61.54,61.44,61.49,22500.0,54.1019,54.1019,54.014,54.0579,22500.0
2014-09-29 12:20:00,61.48,61.5,61.44,61.47,19900.0,54.0491,54.0667,54.014,54.0404,19900.0
2014-09-29 12:30:00,61.47,61.48,61.41,61.42,12400.0,54.0404,54.0491,53.9876,53.9964,12400.0
2014-09-29 12:40:00,61.43,61.48,61.4,61.41,26400.0,54.0052,54.0491,53.9788,53.9876,26400.0
2014-09-29 12:50:00,61.4,61.44,61.34,61.36,17700.0,53.9788,54.014,53.9261,53.9436,17700.0
2014-09-29 13:00:00,61.35,61.36,61.29,61.32,19100.0,53.9349,53.9436,53.8821,53.9085,19100.0
2014-09-29 13:10:00,61.31,61.41,61.28,61.37,23200.0,53.8997,53.9876,53.8733,53.9524,23200.0
2014-09-29 13:20:00,61.37,61.41,61.36,61.39,21400.0,53.9524,53.9876,53.9436,53.97,21400.0
2014-09-29 13:30:00,61.39,61.45,61.36,61.39,21300.0,53.97,54.0228,53.9436,53.97,21300.0
2014-09-29 13:40:00,61.39,61.39,61.32,61.33,16900.0,53.97,53.97,53.9085,53.9173,16900.0
2014-09-29 13:50:00,61.34,61.37,61.32,61.32,23400.0,53.9261,53.9524,53.9085,53.9085,23400.0
2014-09-29 14:00:00,61.31,61.4,61.27,61.3,43400.0,53.8997,53.9788,53.8645,53.8909,43400.0
2014-09-29 14:10:00,61.3,61.32,61.23,61.24,18400.0,53.8909,53.9085,53.8294,53.8382,18400.0
2014-09-29 14:20:00,61.25,61.28,61.18,61.26,17000.0,53.8469,53.8733,53.7854,53.8557,17000.0
2014-09-29 14:30:00,61.26,61.32,61.25,61.32,19400.0,53.8557,53.9085,53.8469,53.9085,19400.0
2014-09-29 14:40:00,61.32,61.36,61.26,61.34,11500.0,53.9085,53.9436,53.8557,53.9261,11500.0
2014-09-29 14:50:00,61.35,61.39,61.3,61.39,11500.0,53.9349,53.97,53.8909,53.97,11500.0
2014-09-29 15:00:00,61.38,61.41,61.35,61.37,44700.0,53.9612,53.9876,53.9349,53.9524,44700.0
2014-09-29 15:10:00,61.37,61.47,61.37,61.44,41100.0,53.9524,54.0404,53.9524,54.014,41100.0
2014-09-29 15:20:00,61.44,61.49,61.42,61.46,50800.0,54.014,54.0579,53.9964,54.0316,50800.0
2014-09-29 15:30:00,61.46,61.47,61.36,61.36,74000.0,54.0316,54.0404,53.9436,53.9436,74000.0
2014-09-29 15:40:00,61.37,61.37,61.27,61.33,63900.0,53.9524,53.9524,53.8645,53.9173,63900.0
2014-09-29 15:50:00,61.33,61.36,61.29,61.32,93400.0,53.9173,53.9436,53.8821,53.9085,93400.0
2014-09-30 09:30:00,61.12,61.43,61.01,61.11,82600.0,53.7327,54.0052,53.636,53.7239,82600.0
2014-09-30 09:40:00,61.09,61.32,61.05,61.24,75000.0,53.7063,53.9085,53.6711,53.8382,75000.0
2014-09-30 09:50:00,61.24,61.26,61.18,61.2,66200.0,53.8382,53.8557,53.7854,53.803,66200.0
2014-09-30 10:00:00,61.19,61.21,61.04,61.13,87100.0,53.7942,53.8118,53.6623,53.7414,87100.0
2014-09-30 10:10:00,61.12,61.21,61.08,61.13,90900.0,53.7327,53.8118,53.6975,53.7414,90900.0
2014-09-30 10:20:00,61.13,61.31,61.12,61.19,79900.0,53.7414,53.8997,53.7327,53.7942,79900.0
2014-09-30 10:30:00,61.21,61.24,61.16,61.18,40700.0,53.8118,53.8382,53.7678,53.7854,40700.0
2014-09-30 10:40:00,61.19,61.29,61.15,61.23,45600.0,53.7942,53.8821,53.759,53.8294,45600.0
2014-09-30 10:50:00,61.23,61.23,61.15,61.19,36000.0,53.8294,53.8294,53.759,53.7942,36000.0
2014-09-30 11:00:00,61.2,61.33,61.18,61.31,41600.0,53.803,53.9173,53.7854,53.8997,41600.0
2014-09-30 11:10:00,61.33,61.34,61.25,61.3,36600.0,53.9173,53.9261,53.8469,53.8909,36600.0
2014-09-30 11:20:00,61.3,61.35,61.23,61.33,42100.0,53.8909,53.9349,53.8294,53.9173,42100.0
2014-09-30 11:30:00,61.35,61.37,61.28,61.35,40300.0,53.9349,53.9524,53.8733,53.9349,40300.0
2014-09-30 11:40:00,61.35,61.36,61.29,61.29,36900.0,53.9349,53.9436,53.8821,53.8821,36900.0
2014-09-30 11:50:00,61.3,61.39,61.29,61.33,32100.0,53.8909,53.97,53.8821,53.9173,32100.0
2014-09-30 12:00:00,61.34,61.38,61.3,61.36,30300.0,53.9261,53.9612,53.8909,53.9436,30300.0
2014-09-30 12:10:00,61.37,61.38,61.28,61.32,33300.0,53.9524,53.9612,53.8733,53.9085,33300.0
2014-09-30 12:20:00,61.3,61.31,61.18,61.28,40900.0,53.8909,53.8997,53.7854,53.8733,40900.0
2014-09-30 12:30:00,61.28,61.3,61.23,61.25,85700.0,53.8733,53.8909,53.8294,53.8469,85700.0
2014-09-30 12:40:00,61.24,61.32,61.19,61.31,47600.0,53.8382,53.9085,53.7942,53.8997,47600.0
2014-09-30 12:50:00,61.31,61.33,61.22,61.27,45600.0,53.8997,53.9173,53.8206,53.8645,45600.0
2014-09-30 13:00:00,61.28,61.33,61.24,61.24,42100.0,53.8733,53.9173,53.8382,53.8382,42100.0
2014-09-30 13:10:00,61.24,61.27,61.2,61.22,61500.0,53.8382,53.8645,53.803,53.8206,61500.0
2014-09-30 13:20:00,61.22,61.23,61.07,61.08,54200.0,53.8206,53.8294,53.6887,53.6975,54200.0
2014-09-30 13:30:00,61.1,61.12,61.05,61.08,45100.0,53.7151,53.7327,53.6711,53.6975,45100.0
2014-09-30 13:40:00,61.09,61.1,60.92,60.97,78600.0,53.7063,53.7151,53.5568,53.6008,78600.0
2014-09-30 13:50:00,60.97,61.02,60.91,60.98,40700.0,53.6008,53.6447,53.548,53.6096,40700.0
2014-09-30 14:00:00,60.99,60.99,60.91,60.93,63500.0,53.6184,53.6184,53.548,53.5656,63500.0
2014-09-30 14:10:00,60.93,60.95,60.86,60.9,53200.0,53.5656,53.5832,53.5041,53.5392,53200.0
2014-09-30 14:20:00,60.9,60.92,60.78,60.91,55800.0,53.5392,53.5568,53.4338,53.548,55800.0
2014-09-30 14:30:00,60.92,61.12,60.91,61.08,173800.0,53.5568,53.7327,53.548,53.6975,173800.0
2014-09-30 14:40:00,61.09,61.14,61.0,61.14,49100.0,53.7063,53.7502,53.6272,53.7502,49100.0
2014-09-30 14:50:00,61.14,61.19,61.13,61.18,52400.0,53.7502,53.7942,53.7414,53.7854,52400.0
2014-09-30 15:00:00,61.18,61.24,61.15,61.23,74100.0,53.7854,53.8382,53.759,53.8294,74100.0
2014-09-30 15:10:00,61.24,61.29,61.21,61.27,74800.0,53.8382,53.8821,53.8118,53.8645,74800.0
2014-09-30 15:20:00,61.28,61.35,61.24,61.32,113600.0,53.8733,53.9349,53.8382,53.9085,113600.0
2014-09-30 15:30:00,61.32,61.33,61.24,61.27,169200.0,53.9085,53.9173,53.8382,53.8645,169200.0
2014-09-30 15:40:00,61.26,61.28,61.13,61.2,147500.0,53.8557,53.8733,53.7414,53.803,147500.0
2014-09-30 15:50:00,61.2,61.23,61.13,61.13,211000.0,53.803,53.8294,53.7414,53.7414,211000.0
2014-10-01 09:30:00,61.23,61.26,60.87,60.89,57800.0,53.8294,53.8557,53.5129,53.5305,57800.0
2014-10-01 09:40:00,60.88,61.07,60.86,60.88,32700.0,53.5217,53.6887,53.5041,53.5217,32700.0
2014-10-01 09:50:00,60.87,60.99,60.81,60.96,34500.0,53.5129,53.6184,53.4601,53.592,34500.0
2014-10-01 10:00:00,60.94,60.97,60.8,60.93,58900.0,53.5744,53.6008,53.4513,53.5656,58900.0
2014-10-01 10:10:00,60.93,60.96,60.77,60.79,56900.0,53.5656,53.592,53.425,53.4425,56900.0
2014-10-01 10:20:00,60.78,60.84,60.7,60.7,63500.0,53.4338,53.4865,53.3634,53.3634,63500.0
2014-10-01 10:30:00,60.7,60.71,60.58,60.6,25300.0,53.3634,53.3722,53.2579,53.2755,25300.0
2014-10-01 10:40:00,60.6,60.91,60.59,60.89,260000.0,53.2755,53.548,53.2667,53.5305,260000.0
2014-10-01 10:50:00,60.9,60.91,60.75,60.81,330600.0,53.5392,53.548,53.4074,53.4601,330600.0
2014-10-01 11:00:00,60.81,60.83,60.79,60.8,140800.0,53.4601,53.4777,53.4425,53.4513,140800.0
2014-10-01 11:10:00,60.8,60.81,60.79,60.8,100800.0,53.4513,53.4601,53.4425,53.4513,100800.0
2014-10-01 11:20:00,60.8,60.81,60.75,60.77,38600.0,53.4513,53.4601,53.4074,53.425,38600.0
2014-10-01 11:30:00,60.78,60.85,60.76,60.84,85700.0,53.4338,53.4953,53.4162,53.4865,85700.0
2014-10-01 11:40:00,60.83,60.93,60.64,60.66,133900.0,53.4777,53.5656,53.3107,53.3283,133900.0
2014-10-01 11:50:00,60.66,60.77,60.63,60.75,68500.0,53.3283,53.425,53.3019,53.4074,68500.0
2014-10-01 12:00:00,60.75,60.75,60.52,60.55,96600.0,53.4074,53.4074,53.2052,53.2316,96600.0
2014-10-01 12:10:00,60.56,60.56,60.42,60.47,81800.0,53.2403,53.2403,53.1173,53.1612,81800.0
2014-10-01 12:20:00,60.49,60.57,60.48,60.56,18800.0,53.1788,53.2491,53.17,53.2403,18800.0
2014-10-01 12:30:00,60.55,60.55,60.37,60.39,48100.0,53.2316,53.2316,53.0733,53.0909,48100.0
2014-10-01 12:40:00,60.38,60.42,60.32,60.32,29600.0,53.0821,53.1173,53.0294,53.0294,29600.0
2014-10-01 12:50:00,60.31,60.33,60.12,60.12,93400.0,53.0206,53.0381,52.8535,52.8535,93400.0
2014-10-01 13:00:00,60.12,60.18,60.09,60.12,71000.0,52.8535,52.9063,52.8271,52.8535,71000.0
2014-10-01 13:10:00,60.12,60.15,59.99,60.0,82700.0,52.8535,52.8799,52.7392,52.748,82700.0
2014-10-01 13:20:00,60.0,60.03,59.95,60.01,126400.0,52.748,52.7744,52.7041,52.7568,126400.0
2014-10-01 13:30:00,60.02,60.04,59.98,60.04,97600.0,52.7656,52.7832,52.7304,52.7832,97600.0
2014-10-01 13:40:00,60.04,60.18,60.02,60.13,109000.0,52.7832,52.9063,52.7656,52.8623,109000.0
2014-10-01 13:50:00,60.14,60.17,60.1,60.14,53800.0,52.8711,52.8975,52.8359,52.8711,53800.0
2014-10-01 14:00:00,60.14,60.25,60.1,60.19,113500.0,52.8711,52.9678,52.8359,52.9151,113500.0
2014-10-01 14:10:00,60.19,60.21,60.16,60.21,26900.0,52.9151,52.9326,52.8887,52.9326,26900.0
2014-10-01 14:20:00,60.2,60.23,60.14,60.18,70400.0,52.9239,52.9502,52.8711,52.9063,70400.0
2014-10-01 14:30:00,60.19,60.19,60.1,60.1,70900.0,52.9151,52.9151,52.8359,52.8359,70900.0
2014-10-01 14:40:00,60.1,60.11,60.0,60.02,72800.0,52.8359,52.8447,52.748,52.7656,72800.0
2014-10-01 14:50:00,60.02,60.07,59.99,60.01,102900.0,52.7656,52.8096,52.7392,52.7568,102900.0
2014-10-01 15:00:00,60.01,60.04,59.99,60.01,127700.0,52.7568,52.7832,52.7392,52.7568,127700.0
2014-10-01 15:10:00,60.01,60.15,60.01,60.15,125400.0,52.7568,52.8799,52.7568,52.8799,125400.0
2014-10-01 15:20:00,60.14,60.19,60.01,60.15,146400.0,52.8711,52.9151,52.7568,52.8799,146400.0
2014-10-01 15:30:00,60.15,60.29,60.15,60.29,154000.0,52.8799,53.003,52.8799,53.003,154000.0
2014-10-01 15:40:00,60.29,60.35,60.24,60.35,421200.0,53.003,53.0557,52.959,53.0557,421200.0
2014-10-01 15:50:00,60.34,60.35,60.23,60.26,412900.0,53.0469,53.0557,52.9502,52.9766,412900.0
2014-10-02 09:30:00,59.89,60.59,59.89,60.51,182100.0,52.6513,53.2667,52.6513,53.1964,182100.0
2014-10-02 09:40:00,60.52,60.79,60.5,60.74,248600.0,53.2052,53.4425,53.1876,53.3986,248600.0
2014-10-02 09:50:00,60.74,60.79,60.73,60.75,161800.0,53.3986,53.4425,53.3898,53.4074,161800.0
2014-10-02 10:00:00,60.74,60.81,60.68,60.78,103100.0,53.3986,53.4601,53.3458,53.4338,103100.0
2014-10-02 10:10:00,60.77,60.89,60.75,60.76,59300.0,53.425,53.5305,53.4074,53.4162,59300.0
2014-10-02 10:20:00,60.76,61.11,60.76,60.99,165600.0,53.4162,53.7239,53.4162,53.6184,165600.0
2014-10-02 10:30:00,60.98,60.99,60.86,60.9,58100.0,53.6096,53.6184,53.5041,53.5392,58100.0
2014-10-02 10:40:00,60.9,60.97,60.88,60.95,86200.0,53.5392,53.6008,53.5217,53.5832,86200.0
2014-10-02 10:50:00,60.95,60.98,60.86,60.87,118900.0,53.5832,53.6096,53.5041,53.5129,118900.0
2014-10-02 11:00:00,60.87,60.89,60.57,60.57,222300.0,53.5129,53.5305,53.2491,53.2491,222300.0
2014-10-02 11:10:00,60.57,60.65,60.55,60.57,104500.0,53.2491,53.3195,53.2316,53.2491,104500.0
2014-10-02 11:20:00,60.57,60.6,60.53,60.54,62000.0,53.2491,53.2755,53.214,53.2228,62000.0
2014-10-02 11:30:00,60.54,60.54,60.32,60.34,94900.0,53.2228,53.2228,53.0294,53.0469,94900.0
2014-10-02 11:40:00,60.33,60.52,60.3,60.34,313200.0,53.0381,53.2052,53.0118,53.0469,313200.0
2014-10-02 11:50:00,60.33,60.37,60.24,60.29,75400.0,53.0381,53.0733,52.959,53.003,75400.0
2014-10-02 12:00:00,60.29,60.31,60.19,60.25,81100.0,53.003,53.0206,52.9151,52.9678,81100.0
2014-10-02 12:10:00,60.25,60.27,60.25,60.25,64400.0,52.9678,52.9854,52.9678,52.9678,64400.0
2014-10-02 12:20:00,60.25,60.29,60.22,60.26,61600.0,52.9678,53.003,52.9414,52.9766,61600.0
2014-10-02 12:30:00,60.27,60.31,60.22,60.24,55800.0,52.9854,53.0206,52.9414,52.959,55800.0
2014-10-02 12:40:00,60.24,60.3,60.22,60.25,41300.0,52.959,53.0118,52.9414,52.9678,41300.0
2014-10-02 12:50:00,60.25,60.32,60.25,60.32,120500.0,52.9678,53.0294,52.9678,53.0294,120500.0
2014-10-02 13:00:00,60.32,60.4,60.32,60.33,97500.0,53.0294,53.0997,53.0294,53.0381,97500.0
2014-10-02 13:10:00,60.33,60.48,60.33,60.48,59200.0,53.0381,53.17,53.0381,53.17,59200.0
2014-10-02 13:20:00,60.48,60.63,60.44,60.6,40900.0,53.17,53.3019,53.1348,53.2755,40900.0
2014-10-02 13:30:00,60.6,60.61,60.54,60.55,35400.0,53.2755,53.2843,53.2228,53.2316,35400.0
2014-10-02 13:40:00,60.55,60.59,60.5,60.51,34100.0,53.2316,53.2667,53.1876,53.1964,34100.0
2014-10-02 13:50:00,60.51,60.61,60.49,60.58,25400.0,53.1964,53.2843,53.1788,53.2579,25400.0
2014-10-02 14:00:00,60.59,60.65,60.55,60.61,101800.0,53.2667,53.3195,53.2316,53.2843,101800.0
2014-10-02 14:10:00,60.62,60.8,60.6,60.8,76000.0,53.2931,53.4513,53.2755,53.4513,76000.0
2014-10-02 14:20:00,60.81,60.93,60.76,60.93,44100.0,53.4601,53.5656,53.4162,53.5656,44100.0
2014-10-02 14:30:00,60.93,60.95,60.89,60.94,47300.0,53.5656,53.5832,53.5305,53.5744,47300.0
2014-10-02 14:40:00,60.94,61.07,60.93,61.01,34400.0,53.5744,53.6887,53.5656,53.636,34400.0
2014-10-02 14:50:00,61.01,61.03,60.95,60.96,59300.0,53.636,53.6535,53.5832,53.592,59300.0
2014-10-02 15:00:00,60.96,60.97,60.9,60.92,37800.0,53.592,53.6008,53.5392,53.5568,37800.0
2014-10-02 15:10:00,60.92,60.94,60.73,60.73,32500.0,53.5568,53.5744,53.3898,53.3898,32500.0
2014-10-02 15:20:00,60.75,60.82,60.74,60.8,41400.0,53.4074,53.4689,53.3986,53.4513,41400.0
2014-10-02 15:30:00,60.8,60.89,60.8,60.89,64700.0,53.4513,53.5305,53.4513,53.5305,64700.0
2014-10-02 15:40:00,60.89,60.96,60.85,60.96,104700.0,53.5305,53.592,53.4953,53.592,104700.0
2014-10-02 15:50:00,60.96,61.09,60.94,61.05,243400.0,53.592,53.7063,53.5744,53.6711,243400.0
2014-10-03 09:30:00,61.55,61.6,61.29,61.33,58900.0,54.1107,54.1546,53.8821,53.9173,58900.0
2014-10-03 09:40:00,61.34,61.66,61.32,61.65,49600.0,53.9261,54.2074,53.9085,54.1986,49600.0
2014-10-03 09:50:00,61.64,61.79,61.6,61.78,88600.0,54.1898,54.3217,54.1546,54.3129,88600.0
2014-10-03 10:00:00,61.78,61.99,61.77,61.98,75800.0,54.3129,54.4975,54.3041,54.4887,75800.0
2014-10-03 10:10:00,61.98,62.06,61.95,61.95,28600.0,54.4887,54.559,54.4623,54.4623,28600.0
2014-10-03 10:20:00,61.94,61.98,61.9,61.97,28100.0,54.4535,54.4887,54.4184,54.4799,28100.0
2014-10-03 10:30:00,61.98,61.98,61.79,61.84,88300.0,54.4887,54.4887,54.3217,54.3656,88300.0
2014-10-03 10:40:00,61.84,62.04,61.76,62.02,80200.0,54.3656,54.5415,54.2953,54.5239,80200.0
2014-10-03 10:50:00,62.02,62.07,61.99,62.07,43500.0,54.5239,54.5678,54.4975,54.5678,43500.0
2014-10-03 11:00:00,62.07,62.13,62.03,62.03,30100.0,54.5678,54.6206,54.5327,54.5327,30100.0
2014-10-03 11:10:00,62.03,62.06,62.0,62.04,21200.0,54.5327,54.559,54.5063,54.5415,21200.0
2014-10-03 11:20:00,62.03,62.15,61.96,62.06,88700.0,54.5327,54.6382,54.4711,54.559,88700.0
2014-10-03 11:30:00,62.05,62.07,62.01,62.01,28100.0,54.5503,54.5678,54.5151,54.5151,28100.0
2014-10-03 11:40:00,62.02,62.02,61.99,62.0,28000.0,54.5239,54.5239,54.4975,54.5063,28000.0
2014-10-03 11:50:00,62.0,62.04,62.0,62.03,26500.0,54.5063,54.5415,54.5063,54.5327,26500.0
2014-10-03 12:00:00,62.02,62.13,62.0,62.12,64200.0,54.5239,54.6206,54.5063,54.6118,64200.0
2014-10-03 12:10:00,62.12,62.25,62.12,62.24,29100.0,54.6118,54.7261,54.6118,54.7173,29100.0
2014-10-03 12:20:00,62.25,62.31,62.23,62.3,29900.0,54.7261,54.7788,54.7085,54.77,29900.0
2014-10-03 12:30:00,62.3,62.36,62.29,62.36,36400.0,54.77,54.8228,54.7612,54.8228,36400.0
2014-10-03 12:40:00,62.36,62.39,62.26,62.28,35800.0,54.8228,54.8492,54.7349,54.7525,35800.0
2014-10-03 12:50:00,62.28,62.3,62.2,62.29,23900.0,54.7525,54.77,54.6821,54.7612,23900.0
2014-10-03 13:00:00,62.29,62.3,62.24,62.24,26600.0,54.7612,54.77,54.7173,54.7173,26600.0
2014-10-03 13:10:00,62.24,62.28,62.23,62.23,29000.0,54.7173,54.7525,54.7085,54.7085,29000.0
2014-10-03 13:20:00,62.24,62.26,62.23,62.26,21500.0,54.7173,54.7349,54.7085,54.7349,21500.0
2014-10-03 13:30:00,62.25,62.26,62.1,62.15,33900.0,54.7261,54.7349,54.5942,54.6382,33900.0
2014-10-03 13:40:00,62.15,62.16,62.13,62.16,17800.0,54.6382,54.647,54.6206,54.647,17800.0
2014-10-03 13:50:00,62.15,62.2,62.15,62.15,25500.0,54.6382,54.6821,54.6382,54.6382,25500.0
2014-10-03 14:00:00,62.16,62.18,62.12,62.16,48300.0,54.647,54.6645,54.6118,54.647,48300.0
2014-10-03 14:10:00,62.15,62.21,62.15,62.18,24200.0,54.6382,54.6909,54.6382,54.6645,24200.0
2014-10-03 14:20:00,62.19,62.25,62.18,62.23,29100.0,54.6733,54.7261,54.6645,54.7085,29100.0
2014-10-03 14:30:00,62.24,62.33,62.23,62.31,38600.0,54.7173,54.7964,54.7085,54.7788,38600.0
2014-10-03 14:40:00,62.32,62.37,62.31,62.37,34400.0,54.7876,54.8316,54.7788,54.8316,34400.0
2014-10-03 14:50:00,62.36,62.39,62.34,62.37,37700.0,54.8228,54.8492,54.8052,54.8316,37700.0
2014-10-03 15:00:00,62.37,62.4,62.33,62.4,75100.0,54.8316,54.8579,54.7964,54.8579,75100.0
2014-10-03 15:10:00,62.4,62.46,62.29,62.38,80500.0,54.8579,54.9107,54.7612,54.8404,80500.0
2014-10-03 15:20:00,62.38,62.43,62.28,62.38,93200.0,54.8404,54.8843,54.7525,54.8404,93200.0
2014-10-03 15:30:00,62.38,62.53,62.36,62.45,184700.0,54.8404,54.9722,54.8228,54.9019,184700.0
2014-10-03 15:40:00,62.44,62.48,62.43,62.47,172400.0,54.8931,54.9283,54.8843,54.9195,172400.0
2014-10-03 15:50:00,62.47,62.51,62.4,62.4,260400.0,54.9195,54.9547,54.8579,54.8579,260400.0
2014-10-06 09:30:00,62.55,62.56,62.26,62.32,39500.0,54.9898,54.9986,54.7349,54.7876,39500.0
2014-10-06 09:40:00,62.33,62.38,62.22,62.28,27300.0,54.7964,54.8404,54.6997,54.7525,27300.0
2014-10-06 09:50:00,62.28,62.31,62.21,62.21,42700.0,54.7525,54.7788,54.6909,54.6909,42700.0
2014-10-06 10:00:00,62.21,62.26,62.0,62.03,46400.0,54.6909,54.7349,54.5063,54.5327,46400.0
2014-10-06 10:10:00,62.03,62.14,61.96,62.1,57800.0,54.5327,54.6294,54.4711,54.5942,57800.0
2014-10-06 10:20:00,62.1,62.15,62.02,62.1,46200.0,54.5942,54.6382,54.5239,54.5942,46200.0
2014-10-06 10:30:00,62.12,62.23,62.1,62.2,30900.0,54.6118,54.7085,54.5942,54.6821,30900.0
2014-10-06 10:40:00,62.2,62.26,62.19,62.25,160800.0,54.6821,54.7349,54.6733,54.7261,160800.0
2014-10-06 10:50:00,62.25,62.33,62.24,62.32,167500.0,54.7261,54.7964,54.7173,54.7876,167500.0
2014-10-06 11:00:00,62.32,62.36,62.31,62.34,38200.0,54.7876,54.8228,54.7788,54.8052,38200.0
2014-10-06 11:10:00,62.34,62.36,62.33,62.35,56400.0,54.8052,54.8228,54.7964,54.814,56400.0
2014-10-06 11:20:00,62.35,62.38,62.32,62.37,235300.0,54.814,54.8404,54.7876,54.8316,235300.0
2014-10-06 11:30:00,62.37,62.39,62.1,62.1,175900.0,54.8316,54.8492,54.5942,54.5942,175900.0
2014-10-06 11:40:00,62.11,62.12,61.86,61.88,38900.0,54.603,54.6118,54.3832,54.4008,38900.0
2014-10-06 11:50:00,61.89,61.95,61.83,61.91,41300.0,54.4096,54.4623,54.3568,54.4272,41300.0
2014-10-06 12:00:00,61.9,62.1,61.89,62.06,43100.0,54.4184,54.5942,54.4096,54.559,43100.0
2014-10-06 12:10:00,62.06,62.08,62.01,62.07,22500.0,54.559,54.5766,54.5151,54.5678,22500.0
2014-10-06 12:20:00,62.07,62.07,62.01,62.02,23800.0,54.5678,54.5678,54.5151,54.5239,23800.0
2014-10-06 12:30:00,62.03,62.03,61.95,61.96,52800.0,54.5327,54.5327,54.4623,54.4711,52800.0
2014-10-06 12:40:00,61.95,61.98,61.78,61.79,22600.0,54.4623,54.4887,54.3129,54.3217,22600.0
2014-10-06 12:50:00,61.79,61.82,61.75,61.79,25700.0,54.3217,54.3481,54.2865,54.3217,25700.0
2014-10-06 13:00:00,61.78,61.87,61.73,61.79,18300.0,54.3129,54.392,54.2689,54.3217,18300.0
2014-10-06 13:10:00,61.8,61.91,61.76,61.88,26600.0,54.3305,54.4272,54.2953,54.4008,26600.0
2014-10-06 13:20:00,61.88,61.91,61.86,61.88,26300.0,54.4008,54.4272,54.3832,54.4008,26300.0
2014-10-06 13:30:00,61.87,61.94,61.84,61.92,46000.0,54.392,54.4535,54.3656,54.436,46000.0
2014-10-06 13:40:00,61.92,61.92,61.89,61.9,36500.0,54.436,54.436,54.4096,54.4184,36500.0
2014-10-06 13:50:00,61.9,61.94,61.89,61.91,37600.0,54.4184,54.4535,54.4096,54.4272,37600.0
2014-10-06 14:00:00,61.91,61.91,61.82,61.85,94400.0,54.4272,54.4272,54.3481,54.3744,94400.0
2014-10-06 14:10:00,61.85,61.97,61.83,61.94,35100.0,54.3744,54.4799,54.3568,54.4535,35100.0
2014-10-06 14:20:00,61.94,62.03,61.94,61.98,20300.0,54.4535,54.5327,54.4535,54.4887,20300.0
2014-10-06 14:30:00,61.98,62.02,61.96,61.99,29200.0,54.4887,54.5239,54.4711,54.4975,29200.0
2014-10-06 14:40:00,61.98,61.98,61.93,61.95,21200.0,54.4887,54.4887,54.4448,54.4623,21200.0
2014-10-06 14:50:00,61.94,62.01,61.94,62.0,36700.0,54.4535,54.5151,54.4535,54.5063,36700.0
2014-10-06 15:00:00,62.0,62.01,61.98,62.0,88200.0,54.5063,54.5151,54.4887,54.5063,88200.0
2014-10-06 15:10:00,61.99,61.99,61.86,61.92,43900.0,54.4975,54.4975,54.3832,54.436,43900.0
2014-10-06 15:20:00,61.92,62.0,61.89,61.96,35400.0,54.436,54.5063,54.4096,54.4711,35400.0
2014-10-06 15:30:00,61.95,61.96,61.88,61.92,70200.0,54.4623,54.4711,54.4008,54.436,70200.0
2014-10-06 15:40:00,61.91,61.91,61.82,61.83,55000.0,54.4272,54.4272,54.3481,54.3568,55000.0
2014-10-06 15:50:00,61.82,61.91,61.78,61.84,144900.0,54.3481,54.4272,54.3129,54.3656,144900.0
2014-10-07 09:30:00,61.6,61.6,61.25,61.46,40300.0,54.1546,54.1546,53.8469,54.0316,40300.0
2014-10-07 09:40:00,61.47,61.54,61.41,61.44,22900.0,54.0404,54.1019,53.9876,54.014,22900.0
2014-10-07 09:50:00,61.42,61.48,61.39,61.44,18100.0,53.9964,54.0491,53.97,54.014,18100.0
2014-10-07 10:00:00,61.44,61.47,61.37,61.44,55000.0,54.014,54.0404,53.9524,54.014,55000.0
2014-10-07 10:10:00,61.48,61.53,61.36,61.43,16100.0,54.0491,54.0931,53.9436,54.0052,16100.0
2014-10-07 10:20:00,61.44,61.51,61.37,61.41,64800.0,54.014,54.0755,53.9524,53.9876,64800.0
2014-10-07 10:30:00,61.43,61.51,61.41,61.41,11000.0,54.0052,54.0755,53.9876,53.9876,11000.0
2014-10-07 10:40:00,61.4,61.49,61.37,61.38,22500.0,53.9788,54.0579,53.9524,53.9612,22500.0
2014-10-07 10:50:00,61.39,61.4,61.26,61.26,12700.0,53.97,53.9788,53.8557,53.8557,12700.0
2014-10-07 11:00:00,61.26,61.27,61.12,61.2,17300.0,53.8557,53.8645,53.7327,53.803,17300.0
2014-10-07 11:10:00,61.19,61.19,61.03,61.09,21500.0,53.7942,53.7942,53.6535,53.7063,21500.0
2014-10-07 11:20:00,61.1,61.13,61.07,61.09,18500.0,53.7151,53.7414,53.6887,53.7063,18500.0
2014-10-07 11:30:00,61.1,61.14,61.06,61.12,23800.0,53.7151,53.7502,53.6799,53.7327,23800.0
2014-10-07 11:40:00,61.12,61.18,61.1,61.12,18100.0,53.7327,53.7854,53.7151,53.7327,18100.0
2014-10-07 11:50:00,61.11,61.19,61.08,61.13,15700.0,53.7239,53.7942,53.6975,53.7414,15700.0
2014-10-07 12:00:00,61.12,61.14,61.09,61.11,16000.0,53.7327,53.7502,53.7063,53.7239,16000.0
2014-10-07 12:10:00,61.12,61.21,61.11,61.21,14600.0,53.7327,53.8118,53.7239,53.8118,14600.0
2014-10-07 12:20:00,61.21,61.24,61.16,61.18,10400.0,53.8118,53.8382,53.7678,53.7854,10400.0
2014-10-07 12:30:00,61.18,61.23,61.1,61.16,27700.0,53.7854,53.8294,53.7151,53.7678,27700.0
2014-10-07 12:40:00,61.16,61.2,61.09,61.09,39700.0,53.7678,53.803,53.7063,53.7063,39700.0
2014-10-07 12:50:00,61.08,61.12,61.06,61.08,14100.0,53.6975,53.7327,53.6799,53.6975,14100.0
2014-10-07 13:00:00,61.08,61.1,61.03,61.05,16200.0,53.6975,53.7151,53.6535,53.6711,16200.0
2014-10-07 13:10:00,61.04,61.15,61.04,61.11,18600.0,53.6623,53.759,53.6623,53.7239,18600.0
2014-10-07 13:20:00,61.1,61.16,61.1,61.15,8800.0,53.7151,53.7678,53.7151,53.759,8800.0
2014-10-07 13:30:00,61.15,61.15,61.1,61.1,28800.0,53.759,53.759,53.7151,53.7151,28800.0
2014-10-07 13:40:00,61.1,61.14,61.08,61.14,20000.0,53.7151,53.7502,53.6975,53.7502,20000.0
2014-10-07 13:50:00,61.15,61.28,61.14,61.28,29100.0,53.759,53.8733,53.7502,53.8733,29100.0
2014-10-07 14:00:00,61.28,61.3,61.23,61.3,30700.0,53.8733,53.8909,53.8294,53.8909,30700.0
2014-10-07 14:10:00,61.3,61.39,61.28,61.37,21900.0,53.8909,53.97,53.8733,53.9524,21900.0
2014-10-07 14:20:00,61.38,61.39,61.23,61.23,26200.0,53.9612,53.97,53.8294,53.8294,26200.0
2014-10-07 14:30:00,61.23,61.24,61.15,61.2,28900.0,53.8294,53.8382,53.759,53.803,28900.0
2014-10-07 14:40:00,61.2,61.27,61.16,61.26,25300.0,53.803,53.8645,53.7678,53.8557,25300.0
2014-10-07 14:50:00,61.25,61.27,61.21,61.23,26500.0,53.8469,53.8645,53.8118,53.8294,26500.0
2014-10-07 15:00:00,61.24,61.31,61.2,61.27,40800.0,53.8382,53.8997,53.803,53.8645,40800.0
2014-10-07 15:10:00,61.27,61.28,61.17,61.17,56800.0,53.8645,53.8733,53.7766,53.7766,56800.0
2014-10-07 15:20:00,61.17,61.21,61.14,61.21,63900.0,53.7766,53.8118,53.7502,53.8118,63900.0
2014-10-07 15:30:00,61.21,61.27,61.15,61.15,66800.0,53.8118,53.8645,53.759,53.759,66800.0
2014-10-07 15:40:00,61.15,61.21,61.12,61.15,77400.0,53.759,53.8118,53.7327,53.759,77400.0
2014-10-07 15:50:00,61.15,61.16,61.01,61.01,248000.0,53.759,53.7678,53.636,53.636,248000.0
2014-10-08 09:30:00,61.2,61.44,61.01,61.37,29000.0,53.803,54.014,53.636,53.9524,29000.0
2014-10-08 09:40:00,61.39,61.53,61.33,61.43,25600.0,53.97,54.0931,53.9173,54.0052,25600.0
2014-10-08 09:50:00,61.46,61.47,61.4,61.43,20100.0,54.0316,54.0404,53.9788,54.0052,20100.0
2014-10-08 10:00:00,61.44,61.46,61.37,61.42,72000.0,54.014,54.0316,53.9524,53.9964,72000.0
2014-10-08 10:10:00,61.41,61.59,61.41,61.51,26400.0,53.9876,54.1459,53.9876,54.0755,26400.0
2014-10-08 10:20:00,61.52,61.66,61.48,61.62,21700.0,54.0843,54.2074,54.0491,54.1722,21700.0
2014-10-08 10:30:00,61.65,61.7,61.52,61.56,24500.0,54.1986,54.2426,54.0843,54.1195,24500.0
2014-10-08 10:40:00,61.54,61.55,61.17,61.19,93100.0,54.1019,54.1107,53.7766,53.7942,93100.0
2014-10-08 10:50:00,61.19,61.28,61.15,61.17,28900.0,53.7942,53.8733,53.759,53.7766,28900.0
2014-10-08 11:00:00,61.16,61.23,61.03,61.22,50400.0,53.7678,53.8294,53.6535,53.8206,50400.0
2014-10-08 11:10:00,61.2,61.24,61.08,61.13,77800.0,53.803,53.8382,53.6975,53.7414,77800.0
2014-10-08 11:20:00,61.14,61.23,61.09,61.22,150500.0,53.7502,53.8294,53.7063,53.8206,150500.0
2014-10-08 11:30:00,61.22,61.22,61.18,61.19,145300.0,53.8206,53.8206,53.7854,53.7942,145300.0
2014-10-08 11:40:00,61.19,61.25,61.19,61.21,184500.0,53.7942,53.8469,53.7942,53.8118,184500.0
2014-10-08 11:50:00,61.23,61.27,61.18,61.27,44400.0,53.8294,53.8645,53.7854,53.8645,44400.0
2014-10-08 12:00:00,61.26,61.33,61.25,61.25,35300.0,53.8557,53.9173,53.8469,53.8469,35300.0
2014-10-08 12:10:00,61.25,61.33,61.24,61.3,18700.0,53.8469,53.9173,53.8382,53.8909,18700.0
2014-10-08 12:20:00,61.29,61.29,61.22,61.24,39700.0,53.8821,53.8821,53.8206,53.8382,39700.0
2014-10-08 12:30:00,61.23,61.26,61.22,61.25,292200.0,53.8294,53.8557,53.8206,53.8469,292200.0
2014-10-08 12:40:00,61.24,61.28,61.2,61.25,47000.0,53.8382,53.8733,53.803,53.8469,47000.0
2014-10-08 12:50:00,61.26,61.31,61.23,61.23,141400.0,53.8557,53.8997,53.8294,53.8294,141400.0
2014-10-08 13:00:00,61.24,61.36,61.23,61.32,17500.0,53.8382,53.9436,53.8294,53.9085,17500.0
2014-10-08 13:10:00,61.31,61.51,61.31,61.45,91100.0,53.8997,54.0755,53.8997,54.0228,91100.0
2014-10-08 13:20:00,61.46,61.46,61.31,61.31,60800.0,54.0316,54.0316,53.8997,53.8997,60800.0
2014-10-08 13:30:00,61.31,61.34,61.25,61.33,12300.0,53.8997,53.9261,53.8469,53.9173,12300.0
2014-10-08 13:40:00,61.34,61.42,61.31,61.37,31800.0,53.9261,53.9964,53.8997,53.9524,31800.0
2014-10-08 13:50:00,61.38,61.41,61.29,61.32,22100.0,53.9612,53.9876,53.8821,53.9085,22100.0
2014-10-08 14:00:00,61.33,61.44,61.32,61.4,95600.0,53.9173,54.014,53.9085,53.9788,95600.0
2014-10-08 14:10:00,61.4,61.59,61.39,61.57,113200.0,53.9788,54.1459,53.97,54.1283,113200.0
2014-10-08 14:20:00,61.57,61.76,61.57,61.68,54500.0,54.1283,54.2953,54.1283,54.225,54500.0
2014-10-08 14:30:00,61.68,61.79,61.68,61.71,68800.0,54.225,54.3217,54.225,54.2513,68800.0
2014-10-08 14:40:00,61.71,61.71,61.57,61.58,56100.0,54.2513,54.2513,54.1283,54.1371,56100.0
2014-10-08 14:50:00,61.58,61.59,61.47,61.55,67000.0,54.1371,54.1459,54.0404,54.1107,67000.0
2014-10-08 15:00:00,61.55,61.61,61.54,61.57,118000.0,54.1107,54.1634,54.1019,54.1283,118000.0
2014-10-08 15:10:00,61.58,61.6,61.54,61.54,143500.0,54.1371,54.1546,54.1019,54.1019,143500.0
2014-10-08 15:20:00,61.54,61.62,61.53,61.6,154200.0,54.1019,54.1722,54.0931,54.1546,154200.0
2014-10-08 15:30:00,61.6,61.69,61.58,61.69,168100.0,54.1546,54.2338,54.1371,54.2338,168100.0
2014-10-08 15:40:00,61.69,61.7,61.67,61.67,266900.0,54.2338,54.2426,54.2162,54.2162,266900.0
2014-10-08 15:50:00,61.68,61.7,61.59,61.6,363800.0,54.225,54.2426,54.1459,54.1546,363800.0
2014-10-09 09:30:00,61.5,61.6,61.36,61.44,55400.0,54.0667,54.1546,53.9436,54.014,55400.0
2014-10-09 09:40:00,61.44,61.5,61.16,61.42,74100.0,54.014,54.0667,53.7678,53.9964,74100.0
2014-10-09 09:50:00,61.41,61.42,61.12,61.19,29500.0,53.9876,53.9964,53.7327,53.7942,29500.0
2014-10-09 10:00:00,61.2,61.31,61.19,61.25,24600.0,53.803,53.8997,53.7942,53.8469,24600.0
2014-10-09 10:10:00,61.26,61.34,61.17,61.27,61000.0,53.8557,53.9261,53.7766,53.8645,61000.0
2014-10-09 10:20:00,61.26,61.27,61.1,61.14,63900.0,53.8557,53.8645,53.7151,53.7502,63900.0
2014-10-09 10:30:00,61.13,61.14,60.98,61.0,82100.0,53.7414,53.7502,53.6096,53.6272,82100.0
2014-10-09 10:40:00,61.01,61.07,60.97,61.01,44400.0,53.636,53.6887,53.6008,53.636,44400.0
2014-10-09 10:50:00,61.0,61.03,60.9,61.01,79500.0,53.6272,53.6535,53.5392,53.636,79500.0
2014-10-09 11:00:00,61.01,61.13,60.95,61.1,43900.0,53.636,53.7414,53.5832,53.7151,43900.0
2014-10-09 11:10:00,61.1,61.18,61.06,61.1,52800.0,53.7151,53.7854,53.6799,53.7151,52800.0
2014-10-09 11:20:00,61.09,61.15,61.06,61.1,54600.0,53.7063,53.759,53.6799,53.7151,54600.0
2014-10-09 11:30:00,61.1,61.12,60.89,60.89,58000.0,53.7151,53.7327,53.5305,53.5305,58000.0
2014-10-09 11:40:00,60.89,60.9,60.8,60.83,49100.0,53.5305,53.5392,53.4513,53.4777,49100.0
2014-10-09 11:50:00,60.81,60.84,60.71,60.78,32400.0,53.4601,53.4865,53.3722,53.4338,32400.0
2014-10-09 12:00:00,60.77,60.83,60.74,60.78,32900.0,53.425,53.4777,53.3986,53.4338,32900.0
2014-10-09 12:10:00,60.78,60.84,60.71,60.81,36100.0,53.4338,53.4865,53.3722,53.4601,36100.0
2014-10-09 12:20:00,60.8,60.81,60.67,60.72,50000.0,53.4513,53.4601,53.337,53.381,50000.0
2014-10-09 12:30:00,60.71,60.76,60.66,60.67,51700.0,53.3722,53.4162,53.3283,53.337,51700.0
2014-10-09 12:40:00,60.66,60.74,60.66,60.72,20900.0,53.3283,53.3986,53.3283,53.381,20900.0
2014-10-09 12:50:00,60.72,60.72,60.63,60.65,25700.0,53.381,53.381,53.3019,53.3195,25700.0
2014-10-09 13:00:00,60.64,60.64,60.48,60.51,37800.0,53.3107,53.3107,53.17,53.1964,37800.0
2014-10-09 13:10:00,60.51,60.59,60.46,60.59,71700.0,53.1964,53.2667,53.1524,53.2667,71700.0
2014-10-09 13:20:00,60.58,60.74,60.58,60.66,32000.0,53.2579,53.3986,53.2579,53.3283,32000.0
2014-10-09 13:30:00,60.65,60.86,60.62,60.81,37300.0,53.3195,53.5041,53.2931,53.4601,37300.0
2014-10-09 13:40:00,60.84,60.85,60.78,60.79,39100.0,53.4865,53.4953,53.4338,53.4425,39100.0
2014-10-09 13:50:00,60.81,60.84,60.61,60.69,40800.0,53.4601,53.4865,53.2843,53.3546,40800.0
2014-10-09 14:00:00,60.62,60.62,60.5,60.51,39200.0,53.2931,53.2931,53.1876,53.1964,39200.0
2014-10-09 14:10:00,60.52,60.57,60.46,60.52,77100.0,53.2052,53.2491,53.1524,53.2052,77100.0
2014-10-09 14:20:00,60.5,60.54,60.45,60.48,58900.0,53.1876,53.2228,53.1436,53.17,58900.0
2014-10-09 14:30:00,60.47,60.6,60.39,60.53,85700.0,53.1612,53.2755,53.0909,53.214,85700.0
2014-10-09 14:40:00,60.54,60.58,60.47,60.5,53900.0,53.2228,53.2579,53.1612,53.1876,53900.0
2014-10-09 14:50:00,60.48,60.58,60.47,60.52,124600.0,53.17,53.2579,53.1612,53.2052,124600.0
2014-10-09 15:00:00,60.52,60.62,60.51,60.53,206300.0,53.2052,53.2931,53.1964,53.214,206300.0
2014-10-09 15:10:00,60.52,60.68,60.52,60.64,111300.0,53.2052,53.3458,53.2052,53.3107,111300.0
2014-10-09 15:20:00,60.64,60.7,60.54,60.6,83500.0,53.3107,53.3634,53.2228,53.2755,83500.0
2014-10-09 15:30:00,60.61,60.81,60.61,60.78,120800.0,53.2843,53.4601,53.2843,53.4338,120800.0
2014-10-09 15:40:00,60.78,60.89,60.72,60.76,443900.0,53.4338,53.5305,53.381,53.4162,443900.0
2014-10-09 15:50:00,60.75,60.79,60.61,60.63,423700.0,53.4074,53.4425,53.2843,53.3019,423700.0
2014-10-10 09:30:00,60.8,61.31,60.57,61.08,156300.0,53.4513,53.8997,53.2491,53.6975,156300.0
2014-10-10 09:40:00,61.07,61.2,60.9,60.97,124400.0,53.6887,53.803,53.5392,53.6008,124400.0
2014-10-10 09:50:00,60.98,61.0,60.85,60.95,190800.0,53.6096,53.6272,53.4953,53.5832,190800.0
2014-10-10 10:00:00,60.95,60.96,60.5,60.53,146200.0,53.5832,53.592,53.1876,53.214,146200.0
2014-10-10 10:10:00,60.57,60.58,60.35,60.5,80300.0,53.2491,53.2579,53.0557,53.1876,80300.0
2014-10-10 10:20:00,60.46,60.47,60.26,60.29,65500.0,53.1524,53.1612,52.9766,53.003,65500.0
2014-10-10 10:30:00,60.3,60.3,60.15,60.17,162500.0,53.0118,53.0118,52.8799,52.8975,162500.0
2014-10-10 10:40:00,60.17,60.23,60.05,60.14,71600.0,52.8975,52.9502,52.792,52.8711,71600.0
2014-10-10 10:50:00,60.15,60.28,60.07,60.18,202600.0,52.8799,52.9942,52.8096,52.9063,202600.0
2014-10-10 11:00:00,60.18,60.36,60.17,60.32,33200.0,52.9063,53.0645,52.8975,53.0294,33200.0
2014-10-10 11:10:00,60.33,60.33,60.13,60.22,26200.0,53.0381,53.0381,52.8623,52.9414,26200.0
2014-10-10 11:20:00,60.25,60.31,60.15,60.2,19400.0,52.9678,53.0206,52.8799,52.9239,19400.0
2014-10-10 11:30:00,60.18,60.18,60.06,60.07,45600.0,52.9063,52.9063,52.8008,52.8096,45600.0
2014-10-10 11:40:00,60.08,60.15,59.99,60.13,111000.0,52.8184,52.8799,52.7392,52.8623,111000.0
2014-10-10 11:50:00,60.15,60.2,60.05,60.05,42000.0,52.8799,52.9239,52.792,52.792,42000.0
2014-10-10 12:00:00,60.06,60.25,60.06,60.1,81000.0,52.8008,52.9678,52.8008,52.8359,81000.0
2014-10-10 12:10:00,60.11,60.32,60.1,60.25,52300.0,52.8447,53.0294,52.8359,52.9678,52300.0
2014-10-10 12:20:00,60.25,60.28,60.19,60.24,49000.0,52.9678,52.9942,52.9151,52.959,49000.0
2014-10-10 12:30:00,60.24,60.48,60.24,60.44,90800.0,52.959,53.17,52.959,53.1348,90800.0
2014-10-10 12:40:00,60.44,60.57,60.42,60.56,40100.0,53.1348,53.2491,53.1173,53.2403,40100.0
2014-10-10 12:50:00,60.56,60.59,60.52,60.57,92300.0,53.2403,53.2667,53.2052,53.2491,92300.0
2014-10-10 13:00:00,60.58,60.68,60.52,60.68,77300.0,53.2579,53.3458,53.2052,53.3458,77300.0
2014-10-10 13:10:00,60.68,60.69,60.57,60.6,17100.0,53.3458,53.3546,53.2491,53.2755,17100.0
2014-10-10 13:20:00,60.6,60.6,60.49,60.49,23200.0,53.2755,53.2755,53.1788,53.1788,23200.0
2014-10-10 13:30:00,60.5,60.53,60.44,60.45,62100.0,53.1876,53.214,53.1348,53.1436,62100.0
2014-10-10 13:40:00,60.45,60.46,60.29,60.32,48300.0,53.1436,53.1524,53.003,53.0294,48300.0
2014-10-10 13:50:00,60.32,60.36,60.29,60.32,35200.0,53.0294,53.0645,53.003,53.0294,35200.0
2014-10-10 14:00:00,60.32,60.41,60.32,60.36,37800.0,53.0294,53.1085,53.0294,53.0645,37800.0
2014-10-10 14:10:00,60.36,60.4,60.29,60.3,39100.0,53.0645,53.0997,53.003,53.0118,39100.0
2014-10-10 14:20:00,60.3,60.35,60.29,60.33,26700.0,53.0118,53.0557,53.003,53.0381,26700.0
2014-10-10 14:30:00,60.33,60.36,60.21,60.21,25800.0,53.0381,53.0645,52.9326,52.9326,25800.0
2014-10-10 14:40:00,60.23,60.32,60.18,60.28,32700.0,52.9502,53.0294,52.9063,52.9942,32700.0
2014-10-10 14:50:00,60.27,60.3,60.23,60.24,16800.0,52.9854,53.0118,52.9502,52.959,16800.0
2014-10-10 15:00:00,60.26,60.29,60.13,60.15,51700.0,52.9766,53.003,52.8623,52.8799,51700.0
2014-10-10 15:10:00,60.15,60.24,60.12,60.18,33600.0,52.8799,52.959,52.8535,52.9063,33600.0
2014-10-10 15:20:00,60.18,60.22,60.14,60.21,45200.0,52.9063,52.9414,52.8711,52.9326,45200.0
2014-10-10 15:30:00,60.21,60.26,60.18,60.25,136700.0,52.9326,52.9766,52.9063,52.9678,136700.0
2014-10-10 15:40:00,60.25,60.25,59.99,60.0,232700.0,52.9678,52.9678,52.7392,52.748,232700.0
2014-10-10 15:50:00,60.0,60.04,59.91,59.92,304100.0,52.748,52.7832,52.6689,52.6777,304100.0
2014-10-13 09:30:00,59.91,59.99,59.49,59.92,69000.0,52.6689,52.7392,52.2997,52.6777,69000.0
2014-10-13 09:40:00,59.91,59.94,59.64,59.75,67000.0,52.6689,52.6953,52.4315,52.5282,67000.0
2014-10-13 09:50:00,59.75,59.75,59.26,59.33,44700.0,52.5282,52.5282,52.0975,52.159,44700.0
2014-10-13 10:00:00,59.35,59.5,59.32,59.48,39400.0,52.1766,52.3085,52.1502,52.2909,39400.0
2014-10-13 10:10:00,59.45,59.51,59.19,59.2,82700.0,52.2645,52.3173,52.0359,52.0447,82700.0
2014-10-13 10:20:00,59.21,59.29,59.19,59.24,41100.0,52.0535,52.1238,52.0359,52.0799,41100.0
2014-10-13 10:30:00,59.22,59.39,59.18,59.3,52300.0,52.0623,52.2118,52.0271,52.1326,52300.0
2014-10-13 10:40:00,59.3,59.3,59.03,59.15,161200.0,52.1326,52.1326,51.8953,52.0008,161200.0
2014-10-13 10:50:00,59.16,59.31,59.11,59.26,103400.0,52.0096,52.1414,51.9656,52.0975,103400.0
2014-10-13 11:00:00,59.25,59.56,59.21,59.54,53900.0,52.0887,52.3612,52.0535,52.3436,53900.0
2014-10-13 11:10:00,59.53,59.56,59.45,59.5,96600.0,52.3348,52.3612,52.2645,52.3085,96600.0
2014-10-13 11:20:00,59.5,59.5,59.31,59.32,62100.0,52.3085,52.3085,52.1414,52.1502,62100.0
2014-10-13 11:30:00,59.33,59.52,59.33,59.44,113500.0,52.159,52.326,52.159,52.2557,113500.0
2014-10-13 11:40:00,59.44,59.61,59.44,59.47,61000.0,52.2557,52.4052,52.2557,52.2821,61000.0
2014-10-13 11:50:00,59.47,59.52,59.37,59.38,95400.0,52.2821,52.326,52.1942,52.203,95400.0
2014-10-13 12:00:00,59.39,59.5,59.23,59.23,148400.0,52.2118,52.3085,52.0711,52.0711,148400.0
2014-10-13 12:10:00,59.23,59.26,59.12,59.15,61600.0,52.0711,52.0975,51.9744,52.0008,61600.0
2014-10-13 12:20:00,59.15,59.18,59.03,59.14,86400.0,52.0008,52.0271,51.8953,51.992,86400.0
2014-10-13 12:30:00,59.13,59.22,59.13,59.14,146500.0,51.9832,52.0623,51.9832,51.992,146500.0
2014-10-13 12:40:00,59.14,59.26,59.02,59.04,89100.0,51.992,52.0975,51.8865,51.9041,89100.0
2014-10-13 12:50:00,59.04,59.16,59.0,59.05,115100.0,51.9041,52.0096,51.8689,51.9129,115100.0
2014-10-13 13:00:00,59.05,59.14,59.0,59.02,139500.0,51.9129,51.992,51.8689,51.8865,139500.0
2014-10-13 13:10:00,59.02,59.1,58.84,58.88,184400.0,51.8865,51.9568,51.7282,51.7634,184400.0
2014-10-13 13:20:00,58.88,59.07,58.88,59.02,72200.0,51.7634,51.9304,51.7634,51.8865,72200.0
2014-10-13 13:30:00,59.02,59.03,58.86,58.86,82200.0,51.8865,51.8953,51.7458,51.7458,82200.0
2014-10-13 13:40:00,58.87,58.9,58.82,58.86,105400.0,51.7546,51.781,51.7106,51.7458,105400.0
2014-10-13 13:50:00,58.86,58.89,58.77,58.83,55000.0,51.7458,51.7722,51.6667,51.7194,55000.0
2014-10-13 14:00:00,58.84,58.95,58.75,58.95,75600.0,51.7282,51.8249,51.6491,51.8249,75600.0
2014-10-13 14:10:00,58.95,58.97,58.89,58.93,50200.0,51.8249,51.8425,51.7722,51.8074,50200.0
2014-10-13 14:20:00,58.92,59.04,58.92,59.04,43700.0,51.7986,51.9041,51.7986,51.9041,43700.0
2014-10-13 14:30:00,59.04,59.05,59.0,59.03,50400.0,51.9041,51.9129,51.8689,51.8953,50400.0
2014-10-13 14:40:00,59.02,59.04,58.96,58.97,37900.0,51.8865,51.9041,51.8337,51.8425,37900.0
2014-10-13 14:50:00,58.97,59.07,58.92,58.92,70500.0,51.8425,51.9304,51.7986,51.7986,70500.0
2014-10-13 15:00:00,58.92,58.99,58.87,58.88,60500.0,51.7986,51.8601,51.7546,51.7634,60500.0
2014-10-13 15:10:00,58.88,58.93,58.81,58.83,78500.0,51.7634,51.8074,51.7019,51.7194,78500.0
2014-10-13 15:20:00,58.82,58.85,58.73,58.78,54200.0,51.7106,51.737,51.6315,51.6755,54200.0
2014-10-13 15:30:00,58.79,58.79,58.41,58.54,157900.0,51.6843,51.6843,51.3502,51.4645,157900.0
2014-10-13 15:40:00,58.54,58.64,58.47,58.51,359300.0,51.4645,51.5524,51.403,51.4381,359300.0
2014-10-13 15:50:00,58.51,58.56,58.46,58.48,595000.0,51.4381,51.4821,51.3942,51.4117,595000.0
2014-10-14 09:30:00,58.74,59.05,58.6,58.99,142300.0,51.6403,51.9129,51.5172,51.8601,142300.0
2014-10-14 09:40:00,58.98,58.99,58.69,58.75,174100.0,51.8513,51.8601,51.5964,51.6491,174100.0
2014-10-14 09:50:00,58.75,58.78,58.45,58.53,216300.0,51.6491,51.6755,51.3854,51.4557,216300.0
2014-10-14 10:00:00,58.55,58.61,58.38,58.6,310800.0,51.4733,51.526,51.3238,51.5172,310800.0
2014-10-14 10:10:00,58.6,58.69,58.47,58.57,105400.0,51.5172,51.5964,51.403,51.4909,105400.0
2014-10-14 10:20:00,58.56,58.66,58.53,58.62,140100.0,51.4821,51.57,51.4557,51.5348,140100.0
2014-10-14 10:30:00,58.61,58.82,58.59,58.77,242400.0,51.526,51.7106,51.5084,51.6667,242400.0
2014-10-14 10:40:00,58.77,58.81,58.62,58.77,249300.0,51.6667,51.7019,51.5348,51.6667,249300.0
2014-10-14 10:50:00,58.78,58.85,58.67,58.68,67100.0,51.6755,51.737,51.5788,51.5876,67100.0
2014-10-14 11:00:00,58.68,58.74,58.65,58.69,64500.0,51.5876,51.6403,51.5612,51.5964,64500.0
2014-10-14 11:10:00,58.7,58.8,58.59,58.78,572500.0,51.6052,51.6931,51.5084,51.6755,572500.0
2014-10-14 11:20:00,58.77,58.8,58.68,58.69,63900.0,51.6667,51.6931,51.5876,51.5964,63900.0
2014-10-14 11:30:00,58.68,58.78,58.63,58.66,165500.0,51.5876,51.6755,51.5436,51.57,165500.0
2014-10-14 11:40:00,58.66,58.87,58.66,58.85,58900.0,51.57,51.7546,51.57,51.737,58900.0
2014-10-14 11:50:00,58.86,58.86,58.67,58.71,179000.0,51.7458,51.7458,51.5788,51.6139,179000.0
2014-10-14 12:00:00,58.72,58.78,58.71,58.76,66500.0,51.6227,51.6755,51.6139,51.6579,66500.0
2014-10-14 12:10:00,58.75,58.86,58.67,58.68,74100.0,51.6491,51.7458,51.5788,51.5876,74100.0
2014-10-14 12:20:00,58.68,58.71,58.61,58.67,51500.0,51.5876,51.6139,51.526,51.5788,51500.0
2014-10-14 12:30:00,58.67,58.73,58.62,58.7,43700.0,51.5788,51.6315,51.5348,51.6052,43700.0
2014-10-14 12:40:00,58.69,58.96,58.67,58.96,52400.0,51.5964,51.8337,51.5788,51.8337,52400.0
2014-10-14 12:50:00,58.96,58.96,58.86,58.86,97900.0,51.8337,51.8337,51.7458,51.7458,97900.0
2014-10-14 13:00:00,58.85,58.95,58.82,58.9,51100.0,51.737,51.8249,51.7106,51.781,51100.0
2014-10-14 13:10:00,58.89,58.91,58.87,58.87,49800.0,51.7722,51.7898,51.7546,51.7546,49800.0
2014-10-14 13:20:00,58.87,58.87,58.73,58.8,37100.0,51.7546,51.7546,51.6315,51.6931,37100.0
2014-10-14 13:30:00,58.79,58.84,58.65,58.68,47200.0,51.6843,51.7282,51.5612,51.5876,47200.0
2014-10-14 13:40:00,58.67,58.69,58.49,58.51,128100.0,51.5788,51.5964,51.4205,51.4381,128100.0
2014-10-14 13:50:00,58.51,58.68,58.51,58.68,42400.0,51.4381,51.5876,51.4381,51.5876,42400.0
2014-10-14 14:00:00,58.69,58.81,58.67,58.73,85200.0,51.5964,51.7019,51.5788,51.6315,85200.0
2014-10-14 14:10:00,58.71,58.82,58.71,58.79,62500.0,51.6139,51.7106,51.6139,51.6843,62500.0
2014-10-14 14:20:00,58.79,58.8,58.68,58.7,70700.0,51.6843,51.6931,51.5876,51.6052,70700.0
2014-10-14 14:30:00,58.71,58.78,58.55,58.67,72700.0,51.6139,51.6755,51.4733,51.5788,72700.0
2014-10-14 14:40:00,58.68,58.78,58.66,58.71,60000.0,51.5876,51.6755,51.57,51.6139,60000.0
2014-10-14 14:50:00,58.71,58.72,58.5,58.55,79100.0,51.6139,51.6227,51.4293,51.4733,79100.0
2014-10-14 15:00:00,58.56,58.63,58.48,58.51,137500.0,51.4821,51.5436,51.4117,51.4381,137500.0
2014-10-14 15:10:00,58.52,58.59,58.47,58.47,54300.0,51.4469,51.5084,51.403,51.403,54300.0
2014-10-14 15:20:00,58.47,58.48,58.3,58.46,96400.0,51.403,51.4117,51.2535,51.3942,96400.0
2014-10-14 15:30:00,58.46,58.64,58.32,58.64,113100.0,51.3942,51.5524,51.2711,51.5524,113100.0
2014-10-14 15:40:00,58.64,58.71,58.48,58.51,195700.0,51.5524,51.6139,51.4117,51.4381,195700.0
2014-10-14 15:50:00,58.5,58.55,58.44,58.5,283200.0,51.4293,51.4733,51.3766,51.4293,283200.0
2014-10-15 09:30:00,57.96,58.05,57.09,57.14,198300.0,50.9546,51.0337,50.1897,50.2337,198300.0
2014-10-15 09:40:00,57.13,57.92,57.11,57.9,275900.0,50.2249,50.9194,50.2073,50.9018,275900.0
2014-10-15 09:50:00,57.91,58.2,57.89,58.16,235800.0,50.9106,51.1656,50.8931,51.1304,235800.0
2014-10-15 10:00:00,58.16,58.36,58.15,58.17,94900.0,51.1304,51.3062,51.1216,51.1392,94900.0
2014-10-15 10:10:00,58.17,58.66,58.16,58.37,151600.0,51.1392,51.57,51.1304,51.315,151600.0
2014-10-15 10:20:00,58.37,58.57,58.31,58.35,95000.0,51.315,51.4909,51.2623,51.2975,95000.0
2014-10-15 10:30:00,58.36,58.38,58.15,58.2,149000.0,51.3062,51.3238,51.1216,51.1656,149000.0
2014-10-15 10:40:00,58.21,58.3,58.14,58.26,233600.0,51.1744,51.2535,51.1128,51.2183,233600.0
2014-10-15 10:50:00,58.26,58.45,58.19,58.45,114900.0,51.2183,51.3854,51.1568,51.3854,114900.0
2014-10-15 11:00:00,58.45,58.74,58.38,58.73,100300.0,51.3854,51.6403,51.3238,51.6315,100300.0
2014-10-15 11:10:00,58.72,59.07,58.71,58.81,199900.0,51.6227,51.9304,51.6139,51.7019,199900.0
2014-10-15 11:20:00,58.79,59.07,58.59,58.65,138700.0,51.6843,51.9304,51.5084,51.5612,138700.0
2014-10-15 11:30:00,58.67,58.79,58.52,58.53,58100.0,51.5788,51.6843,51.4469,51.4557,58100.0
2014-10-15 11:40:00,58.53,58.57,58.35,58.36,59400.0,51.4557,51.4909,51.2975,51.3062,59400.0
2014-10-15 11:50:00,58.36,58.47,58.35,58.43,66800.0,51.3062,51.403,51.2975,51.3678,66800.0
2014-10-15 12:00:00,58.42,58.42,58.3,58.31,74700.0,51.359,51.359,51.2535,51.2623,74700.0
2014-10-15 12:10:00,58.3,58.31,58.06,58.09,62300.0,51.2535,51.2623,51.0425,51.0689,62300.0
2014-10-15 12:20:00,58.1,58.32,58.1,58.24,78800.0,51.0777,51.2711,51.0777,51.2008,78800.0
2014-10-15 12:30:00,58.24,58.36,58.23,58.27,53400.0,51.2008,51.3062,51.192,51.2271,53400.0
2014-10-15 12:40:00,58.27,58.31,58.1,58.2,86800.0,51.2271,51.2623,51.0777,51.1656,86800.0
2014-10-15 12:50:00,58.19,58.4,58.15,58.18,139000.0,51.1568,51.3414,51.1216,51.148,139000.0
2014-10-15 13:00:00,58.18,58.34,58.08,58.23,158400.0,51.148,51.2887,51.0601,51.192,158400.0
2014-10-15 13:10:00,58.22,58.26,58.0,58.01,81300.0,51.1832,51.2183,50.9898,50.9986,81300.0
2014-10-15 13:20:00,58.01,58.11,57.84,57.92,108900.0,50.9986,51.0865,50.8491,50.9194,108900.0
2014-10-15 13:30:00,57.91,58.04,57.7,57.83,191000.0,50.9106,51.0249,50.726,50.8403,191000.0
2014-10-15 13:40:00,57.82,57.82,57.5,57.72,220600.0,50.8315,50.8315,50.5502,50.7436,220600.0
2014-10-15 13:50:00,57.71,57.76,57.48,57.51,196500.0,50.7348,50.7788,50.5326,50.559,196500.0
2014-10-15 14:00:00,57.5,57.5,57.31,57.38,113300.0,50.5502,50.5502,50.3832,50.4447,113300.0
2014-10-15 14:10:00,57.36,57.64,57.36,57.64,102100.0,50.4271,50.6733,50.4271,50.6733,102100.0
2014-10-15 14:20:00,57.63,57.67,57.42,57.52,79700.0,50.6645,50.6996,50.4799,50.5678,79700.0
2014-10-15 14:30:00,57.51,57.89,57.51,57.89,106600.0,50.559,50.8931,50.559,50.8931,106600.0
2014-10-15 14:40:00,57.9,58.53,57.9,58.52,940300.0,50.9018,51.4557,50.9018,51.4469,940300.0
2014-10-15 14:50:00,58.51,58.78,58.39,58.5,206000.0,51.4381,51.6755,51.3326,51.4293,206000.0
2014-10-15 15:00:00,58.51,58.59,58.3,58.43,174000.0,51.4381,51.5084,51.2535,51.3678,174000.0
2014-10-15 15:10:00,58.44,58.76,58.33,58.48,254500.0,51.3766,51.6579,51.2799,51.4117,254500.0
2014-10-15 15:20:00,58.49,59.19,58.47,59.07,291200.0,51.4205,52.0359,51.403,51.9304,291200.0
2014-10-15 15:30:00,59.07,59.81,59.01,59.77,327800.0,51.9304,52.581,51.8777,52.5458,327800.0
2014-10-15 15:40:00,59.78,59.85,59.04,59.06,396400.0,52.5546,52.6162,51.9041,51.9216,396400.0
2014-10-15 15:50:00,59.06,59.12,58.65,58.69,945500.0,51.9216,51.9744,51.5612,51.5964,945500.0
2014-10-16 09:30:00,57.98,58.61,57.6,58.59,104000.0,50.9722,51.526,50.6381,51.5084,104000.0
2014-10-16 09:40:00,58.64,58.67,58.38,58.64,58400.0,51.5524,51.5788,51.3238,51.5524,58400.0
2014-10-16 09:50:00,58.64,58.7,58.43,58.49,83300.0,51.5524,51.6052,51.3678,51.4205,83300.0
2014-10-16 10:00:00,58.48,58.51,58.36,58.5,147600.0,51.4117,51.4381,51.3062,51.4293,147600.0
2014-10-16 10:10:00,58.49,58.5,58.11,58.2,150800.0,51.4205,51.4293,51.0865,51.1656,150800.0
2014-10-16 10:20:00,58.19,58.54,58.16,58.34,257300.0,51.1568,51.4645,51.1304,51.2887,257300.0
2014-10-16 10:30:00,58.33,58.68,58.3,58.59,88500.0,51.2799,51.5876,51.2535,51.5084,88500.0
2014-10-16 10:40:00,58.59,58.83,58.52,58.76,72100.0,51.5084,51.7194,51.4469,51.6579,72100.0
2014-10-16 10:50:00,58.78,59.03,58.78,58.92,56600.0,51.6755,51.8953,51.6755,51.7986,56600.0
2014-10-16 11:00:00,58.9,59.04,58.81,59.02,94200.0,51.781,51.9041,51.7019,51.8865,94200.0
2014-10-16 11:10:00,59.01,59.32,59.01,59.25,173000.0,51.8777,52.1502,51.8777,52.0887,173000.0
2014-10-16 11:20:00,59.24,59.34,59.08,59.19,140000.0,52.0799,52.1678,51.9392,52.0359,140000.0
2014-10-16 11:30:00,59.19,59.4,59.12,59.18,93700.0,52.0359,52.2205,51.9744,52.0271,93700.0
2014-10-16 11:40:00,59.21,59.31,59.05,59.06,34200.0,52.0535,52.1414,51.9129,51.9216,34200.0
2014-10-16 11:50:00,59.03,59.08,58.88,58.98,36000.0,51.8953,51.9392,51.7634,51.8513,36000.0
2014-10-16 12:00:00,58.93,59.02,58.83,58.9,212300.0,51.8074,51.8865,51.7194,51.781,212300.0
2014-10-16 12:10:00,58.89,59.03,58.85,58.95,44500.0,51.7722,51.8953,51.737,51.8249,44500.0
2014-10-16 12:20:00,58.96,59.04,58.85,58.86,49400.0,51.8337,51.9041,51.737,51.7458,49400.0
2014-10-16 12:30:00,58.86,58.87,58.59,58.64,227400.0,51.7458,51.7546,51.5084,51.5524,227400.0
2014-10-16 12:40:00,58.62,58.67,58.46,58.54,78500.0,51.5348,51.5788,51.3942,51.4645,78500.0
2014-10-16 12:50:00,58.54,58.61,58.48,58.59,39800.0,51.4645,51.526,51.4117,51.5084,39800.0
2014-10-16 13:00:00,58.61,58.78,58.6,58.72,27000.0,51.526,51.6755,51.5172,51.6227,27000.0
2014-10-16 13:10:00,58.73,58.81,58.65,58.68,29700.0,51.6315,51.7019,51.5612,51.5876,29700.0
2014-10-16 13:20:00,58.68,58.74,58.51,58.52,83600.0,51.5876,51.6403,51.4381,51.4469,83600.0
2014-10-16 13:30:00,58.51,58.68,58.49,58.65,22800.0,51.4381,51.5876,51.4205,51.5612,22800.0
2014-10-16 13:40:00,58.65,58.73,58.61,58.61,15300.0,51.5612,51.6315,51.526,51.526,15300.0
2014-10-16 13:50:00,58.61,58.62,58.33,58.43,144700.0,51.526,51.5348,51.2799,51.3678,144700.0
2014-10-16 14:00:00,58.45,58.69,58.41,58.69,29200.0,51.3854,51.5964,51.3502,51.5964,29200.0
2014-10-16 14:10:00,58.72,58.75,58.61,58.67,70000.0,51.6227,51.6491,51.526,51.5788,70000.0
2014-10-16 14:20:00,58.68,58.87,58.58,58.64,370500.0,51.5876,51.7546,51.4997,51.5524,370500.0
2014-10-16 14:30:00,58.62,58.91,58.55,58.88,104400.0,51.5348,51.7898,51.4733,51.7634,104400.0
2014-10-16 14:40:00,58.88,58.88,58.65,58.66,92400.0,51.7634,51.7634,51.5612,51.57,92400.0
2014-10-16 14:50:00,58.66,58.79,58.64,58.77,98200.0,51.57,51.6843,51.5524,51.6667,98200.0
2014-10-16 15:00:00,58.77,58.82,58.64,58.75,102000.0,51.6667,51.7106,51.5524,51.6491,102000.0
2014-10-16 15:10:00,58.75,58.98,58.75,58.85,68800.0,51.6491,51.8513,51.6491,51.737,68800.0
2014-10-16 15:20:00,58.85,58.96,58.84,58.92,72900.0,51.737,51.8337,51.7282,51.7986,72900.0
2014-10-16 15:30:00,58.92,58.94,58.69,58.71,94900.0,51.7986,51.8161,51.5964,51.6139,94900.0
2014-10-16 15:40:00,58.7,58.83,58.7,58.7,135000.0,51.6052,51.7194,51.6052,51.6052,135000.0
2014-10-16 15:50:00,58.71,58.89,58.71,58.76,256800.0,51.6139,51.7722,51.6139,51.6579,256800.0
2014-10-17 09:30:00,59.45,59.77,59.09,59.74,223900.0,52.2645,52.5458,51.948,52.5195,223900.0
2014-10-17 09:40:00,59.76,60.11,59.65,60.05,121500.0,52.537,52.8447,52.4403,52.792,121500.0
2014-10-17 09:50:00,60.03,60.19,59.92,60.15,262400.0,52.7744,52.9151,52.6777,52.8799,262400.0
2014-10-17 10:00:00,60.15,60.64,60.15,60.55,267000.0,52.8799,53.3107,52.8799,53.2316,267000.0
2014-10-17 10:10:00,60.54,60.67,60.33,60.59,297400.0,53.2228,53.337,53.0381,53.2667,297400.0
2014-10-17 10:20:00,60.6,60.73,60.55,60.72,226700.0,53.2755,53.3898,53.2316,53.381,226700.0
2014-10-17 10:30:00,60.72,60.72,60.48,60.5,181900.0,53.381,53.381,53.17,53.1876,181900.0
2014-10-17 10:40:00,60.51,60.55,60.3,60.34,129600.0,53.1964,53.2316,53.0118,53.0469,129600.0
2014-10-17 10:50:00,60.33,60.66,60.32,60.66,196300.0,53.0381,53.3283,53.0294,53.3283,196300.0
2014-10-17 11:00:00,60.66,60.7,60.63,60.68,65600.0,53.3283,53.3634,53.3019,53.3458,65600.0
2014-10-17 11:10:00,60.67,60.69,60.54,60.57,62800.0,53.337,53.3546,53.2228,53.2491,62800.0
2014-10-17 11:20:00,60.56,60.57,60.44,60.55,55300.0,53.2403,53.2491,53.1348,53.2316,55300.0
2014-10-17 11:30:00,60.53,60.55,60.45,60.55,76400.0,53.214,53.2316,53.1436,53.2316,76400.0
2014-10-17 11:40:00,60.54,60.56,60.44,60.56,77400.0,53.2228,53.2403,53.1348,53.2403,77400.0
2014-10-17 11:50:00,60.56,60.61,60.5,60.51,27500.0,53.2403,53.2843,53.1876,53.1964,27500.0
2014-10-17 12:00:00,60.5,60.63,60.5,60.59,52600.0,53.1876,53.3019,53.1876,53.2667,52600.0
2014-10-17 12:10:00,60.59,60.6,60.4,60.42,50100.0,53.2667,53.2755,53.0997,53.1173,50100.0
2014-10-17 12:20:00,60.41,60.48,60.38,60.47,49700.0,53.1085,53.17,53.0821,53.1612,49700.0
2014-10-17 12:30:00,60.47,60.5,60.41,60.41,43000.0,53.1612,53.1876,53.1085,53.1085,43000.0
2014-10-17 12:40:00,60.4,60.41,60.33,60.4,41900.0,53.0997,53.1085,53.0381,53.0997,41900.0
2014-10-17 12:50:00,60.38,60.38,60.21,60.23,113500.0,53.0821,53.0821,52.9326,52.9502,113500.0
2014-10-17 13:00:00,60.23,60.26,60.11,60.14,41700.0,52.9502,52.9766,52.8447,52.8711,41700.0
2014-10-17 13:10:00,60.12,60.19,59.97,60.19,35000.0,52.8535,52.9151,52.7217,52.9151,35000.0
2014-10-17 13:20:00,60.2,60.2,60.1,60.13,29000.0,52.9239,52.9239,52.8359,52.8623,29000.0
2014-10-17 13:30:00,60.1,60.1,60.01,60.07,137300.0,52.8359,52.8359,52.7568,52.8096,137300.0
2014-10-17 13:40:00,60.07,60.1,60.0,60.08,45600.0,52.8096,52.8359,52.748,52.8184,45600.0
2014-10-17 13:50:00,60.07,60.1,59.88,59.95,28100.0,52.8096,52.8359,52.6425,52.7041,28100.0
2014-10-17 14:00:00,59.94,59.94,59.73,59.78,47500.0,52.6953,52.6953,52.5107,52.5546,47500.0
2014-10-17 14:10:00,59.76,59.91,59.75,59.86,116100.0,52.537,52.6689,52.5282,52.6249,116100.0
2014-10-17 14:20:00,59.87,59.97,59.82,59.94,75200.0,52.6337,52.7217,52.5898,52.6953,75200.0
2014-10-17 14:30:00,59.94,60.0,59.87,59.89,51800.0,52.6953,52.748,52.6337,52.6513,51800.0
2014-10-17 14:40:00,59.9,60.07,59.9,60.03,52500.0,52.6601,52.8096,52.6601,52.7744,52500.0
2014-10-17 14:50:00,60.02,60.07,59.97,60.06,53300.0,52.7656,52.8096,52.7217,52.8008,53300.0
2014-10-17 15:00:00,60.06,60.07,59.88,59.97,71100.0,52.8008,52.8096,52.6425,52.7217,71100.0
2014-10-17 15:10:00,59.98,60.1,59.98,60.07,74100.0,52.7304,52.8359,52.7304,52.8096,74100.0
2014-10-17 15:20:00,60.07,60.2,60.06,60.2,119900.0,52.8096,52.9239,52.8008,52.9239,119900.0
2014-10-17 15:30:00,60.2,60.26,60.14,60.18,145200.0,52.9239,52.9766,52.8711,52.9063,145200.0
2014-10-17 15:40:00,60.19,60.23,60.03,60.09,257500.0,52.9151,52.9502,52.7744,52.8271,257500.0
2014-10-17 15:50:00,60.09,60.09,59.93,59.99,811700.0,52.8271,52.8271,52.6865,52.7392,811700.0
2014-10-20 09:30:00,60.02,61.25,60.01,61.14,196300.0,52.7656,53.8469,52.7568,53.7502,196300.0
2014-10-20 09:40:00,61.14,61.28,60.97,61.2,274700.0,53.7502,53.8733,53.6008,53.803,274700.0
2014-10-20 09:50:00,61.16,61.25,60.89,61.03,112900.0,53.7678,53.8469,53.5305,53.6535,112900.0
2014-10-20 10:00:00,61.05,61.05,60.7,60.91,236500.0,53.6711,53.6711,53.3634,53.548,236500.0
2014-10-20 10:10:00,60.92,61.1,60.73,61.0,180300.0,53.5568,53.7151,53.3898,53.6272,180300.0
2014-10-20 10:20:00,60.99,61.15,60.87,60.88,144600.0,53.6184,53.759,53.5129,53.5217,144600.0
2014-10-20 10:30:00,60.87,60.88,60.59,60.62,106900.0,53.5129,53.5217,53.2667,53.2931,106900.0
2014-10-20 10:40:00,60.61,60.76,60.61,60.68,78000.0,53.2843,53.4162,53.2843,53.3458,78000.0
2014-10-20 10:50:00,60.69,60.7,60.56,60.62,45300.0,53.3546,53.3634,53.2403,53.2931,45300.0
2014-10-20 11:00:00,60.63,60.72,60.57,60.72,70200.0,53.3019,53.381,53.2491,53.381,70200.0
2014-10-20 11:10:00,60.72,60.73,60.62,60.67,63400.0,53.381,53.3898,53.2931,53.337,63400.0
2014-10-20 11:20:00,60.66,60.77,60.65,60.76,59500.0,53.3283,53.425,53.3195,53.4162,59500.0
2014-10-20 11:30:00,60.75,60.86,60.72,60.82,83100.0,53.4074,53.5041,53.381,53.4689,83100.0
2014-10-20 11:40:00,60.82,60.82,60.69,60.73,99600.0,53.4689,53.4689,53.3546,53.3898,99600.0
2014-10-20 11:50:00,60.73,60.85,60.71,60.85,73100.0,53.3898,53.4953,53.3722,53.4953,73100.0
2014-10-20 12:00:00,60.84,60.91,60.79,60.82,59800.0,53.4865,53.548,53.4425,53.4689,59800.0
2014-10-20 12:10:00,60.82,60.92,60.82,60.9,50400.0,53.4689,53.5568,53.4689,53.5392,50400.0
2014-10-20 12:20:00,60.91,61.02,60.9,61.01,83700.0,53.548,53.6447,53.5392,53.636,83700.0
2014-10-20 12:30:00,61.0,61.05,60.95,61.01,90000.0,53.6272,53.6711,53.5832,53.636,90000.0
2014-10-20 12:40:00,61.01,61.03,60.95,61.03,79800.0,53.636,53.6535,53.5832,53.6535,79800.0
2014-10-20 12:50:00,61.03,61.07,60.95,60.97,80700.0,53.6535,53.6887,53.5832,53.6008,80700.0
2014-10-20 13:00:00,60.96,61.11,60.96,61.04,380900.0,53.592,53.7239,53.592,53.6623,380900.0
2014-10-20 13:10:00,61.04,61.07,60.99,61.01,131400.0,53.6623,53.6887,53.6184,53.636,131400.0
2014-10-20 13:20:00,61.0,61.05,60.94,60.94,169700.0,53.6272,53.6711,53.5744,53.5744,169700.0
2014-10-20 13:30:00,60.94,60.94,60.78,60.86,68700.0,53.5744,53.5744,53.4338,53.5041,68700.0
2014-10-20 13:40:00,60.86,60.86,60.75,60.8,50900.0,53.5041,53.5041,53.4074,53.4513,50900.0
2014-10-20 13:50:00,60.8,60.87,60.75,60.81,94400.0,53.4513,53.5129,53.4074,53.4601,94400.0
2014-10-20 14:00:00,60.8,61.0,60.79,60.99,40300.0,53.4513,53.6272,53.4425,53.6184,40300.0
2014-10-20 14:10:00,60.98,61.0,60.92,61.0,97300.0,53.6096,53.6272,53.5568,53.6272,97300.0
2014-10-20 14:20:00,61.0,61.02,60.92,61.0,74100.0,53.6272,53.6447,53.5568,53.6272,74100.0
2014-10-20 14:30:00,61.0,61.01,60.94,60.95,55700.0,53.6272,53.636,53.5744,53.5832,55700.0
2014-10-20 14:40:00,60.95,60.96,60.88,60.91,89000.0,53.5832,53.592,53.5217,53.548,89000.0
2014-10-20 14:50:00,60.91,60.92,60.81,60.91,89800.0,53.548,53.5568,53.4601,53.548,89800.0
2014-10-20 15:00:00,60.9,61.19,60.9,61.17,280300.0,53.5392,53.7942,53.5392,53.7766,280300.0
2014-10-20 15:10:00,61.17,61.37,61.15,61.35,370800.0,53.7766,53.9524,53.759,53.9349,370800.0
2014-10-20 15:20:00,61.35,61.36,61.25,61.3,161700.0,53.9349,53.9436,53.8469,53.8909,161700.0
2014-10-20 15:30:00,61.3,61.48,61.29,61.33,246800.0,53.8909,54.0491,53.8821,53.9173,246800.0
2014-10-20 15:40:00,61.33,61.59,61.32,61.55,291800.0,53.9173,54.1459,53.9085,54.1107,291800.0
2014-10-20 15:50:00,61.56,61.65,61.51,61.52,472200.0,54.1195,54.1986,54.0755,54.0843,472200.0
2014-10-21 09:30:00,61.8,62.15,61.63,61.77,146400.0,54.3305,54.6382,54.181,54.3041,146400.0
2014-10-21 09:40:00,61.77,62.26,61.7,62.19,79200.0,54.3041,54.7349,54.2426,54.6733,79200.0
2014-10-21 09:50:00,62.2,62.26,62.0,62.04,96500.0,54.6821,54.7349,54.5063,54.5415,96500.0
2014-10-21 10:00:00,62.02,62.07,61.97,62.0,91600.0,54.5239,54.5678,54.4799,54.5063,91600.0
2014-10-21 10:10:00,62.01,62.14,62.0,62.11,120000.0,54.5151,54.6294,54.5063,54.603,120000.0
2014-10-21 10:20:00,62.1,62.25,62.07,62.19,96000.0,54.5942,54.7261,54.5678,54.6733,96000.0
2014-10-21 10:30:00,62.19,62.19,62.0,62.11,151000.0,54.6733,54.6733,54.5063,54.603,151000.0
2014-10-21 10:40:00,62.11,62.17,61.97,62.0,218900.0,54.603,54.6557,54.4799,54.5063,218900.0
2014-10-21 10:50:00,62.0,62.02,61.91,61.92,105000.0,54.5063,54.5239,54.4272,54.436,105000.0
2014-10-21 11:00:00,61.91,61.92,61.68,61.85,204000.0,54.4272,54.436,54.225,54.3744,204000.0
2014-10-21 11:10:00,61.85,61.85,61.62,61.75,323600.0,54.3744,54.3744,54.1722,54.2865,323600.0
2014-10-21 11:20:00,61.75,61.97,61.73,61.89,61200.0,54.2865,54.4799,54.2689,54.4096,61200.0
2014-10-21 11:30:00,61.89,61.98,61.88,61.88,86600.0,54.4096,54.4887,54.4008,54.4008,86600.0
2014-10-21 11:40:00,61.88,62.05,61.88,62.05,130200.0,54.4008,54.5503,54.4008,54.5503,130200.0
2014-10-21 11:50:00,62.05,62.21,62.05,62.2,91200.0,54.5503,54.6909,54.5503,54.6821,91200.0
2014-10-21 12:00:00,62.19,62.23,62.16,62.19,39500.0,54.6733,54.7085,54.647,54.6733,39500.0
2014-10-21 12:10:00,62.19,62.32,62.13,62.21,83500.0,54.6733,54.7876,54.6206,54.6909,83500.0
2014-10-21 12:20:00,62.23,62.28,62.18,62.28,32000.0,54.7085,54.7525,54.6645,54.7525,32000.0
2014-10-21 12:30:00,62.27,62.31,62.18,62.18,84700.0,54.7437,54.7788,54.6645,54.6645,84700.0
2014-10-21 12:40:00,62.19,62.27,62.07,62.08,53600.0,54.6733,54.7437,54.5678,54.5766,53600.0
2014-10-21 12:50:00,62.08,62.09,61.97,61.98,113400.0,54.5766,54.5854,54.4799,54.4887,113400.0
2014-10-21 13:00:00,61.97,62.02,61.87,61.93,146100.0,54.4799,54.5239,54.392,54.4448,146100.0
2014-10-21 13:10:00,61.93,61.96,61.87,61.91,129000.0,54.4448,54.4711,54.392,54.4272,129000.0
2014-10-21 13:20:00,61.91,62.0,61.86,61.97,132300.0,54.4272,54.5063,54.3832,54.4799,132300.0
2014-10-21 13:30:00,61.97,62.16,61.97,62.07,64400.0,54.4799,54.647,54.4799,54.5678,64400.0
2014-10-21 13:40:00,62.06,62.08,61.98,62.08,54400.0,54.559,54.5766,54.4887,54.5766,54400.0
2014-10-21 13:50:00,62.08,62.12,62.01,62.04,52900.0,54.5766,54.6118,54.5151,54.5415,52900.0
2014-10-21 14:00:00,62.04,62.2,62.0,62.16,39800.0,54.5415,54.6821,54.5063,54.647,39800.0
2014-10-21 14:10:00,62.16,62.2,62.14,62.16,49200.0,54.647,54.6821,54.6294,54.647,49200.0
2014-10-21 14:20:00,62.15,62.16,62.08,62.09,25700.0,54.6382,54.647,54.5766,54.5854,25700.0
2014-10-21 14:30:00,62.09,62.21,62.08,62.21,49300.0,54.5854,54.6909,54.5766,54.6909,49300.0
2014-10-21 14:40:00,62.2,62.22,62.1,62.11,69600.0,54.6821,54.6997,54.5942,54.603,69600.0
2014-10-21 14:50:00,62.11,62.17,62.08,62.08,46800.0,54.603,54.6557,54.5766,54.5766,46800.0
2014-10-21 15:00:00,62.07,62.08,62.05,62.06,74900.0,54.5678,54.5766,54.5503,54.559,74900.0
2014-10-21 15:10:00,62.06,62.23,62.06,62.23,58300.0,54.559,54.7085,54.559,54.7085,58300.0
2014-10-21 15:20:00,62.22,62.45,62.22,62.43,85000.0,54.6997,54.9019,54.6997,54.8843,85000.0
2014-10-21 15:30:00,62.44,62.44,62.25,62.25,108800.0,54.8931,54.8931,54.7261,54.7261,108800.0
2014-10-21 15:40:00,62.26,62.33,62.24,62.25,117800.0,54.7349,54.7964,54.7173,54.7261,117800.0
2014-10-21 15:50:00,62.26,62.26,62.14,62.2,206100.0,54.7349,54.7349,54.6294,54.6821,206100.0
2014-10-22 09:30:00,62.29,62.38,61.89,61.9,86100.0,54.7612,54.8404,54.4096,54.4184,86100.0
2014-10-22 09:40:00,61.9,62.1,61.87,62.1,36100.0,54.4184,54.5942,54.392,54.5942,36100.0
2014-10-22 09:50:00,62.1,62.28,62.08,62.2,48900.0,54.5942,54.7525,54.5766,54.6821,48900.0
2014-10-22 10:00:00,62.19,62.19,61.87,61.91,55200.0,54.6733,54.6733,54.392,54.4272,55200.0
2014-10-22 10:10:00,61.89,62.07,61.89,62.0,41700.0,54.4096,54.5678,54.4096,54.5063,41700.0
2014-10-22 10:20:00,62.02,62.16,62.02,62.1,35900.0,54.5239,54.647,54.5239,54.5942,35900.0
2014-10-22 10:30:00,62.1,62.14,62.04,62.12,44300.0,54.5942,54.6294,54.5415,54.6118,44300.0
2014-10-22 10:40:00,62.11,62.11,61.94,61.97,53700.0,54.603,54.603,54.4535,54.4799,53700.0
2014-10-22 10:50:00,61.97,62.08,61.91,61.92,37100.0,54.4799,54.5766,54.4272,54.436,37100.0
2014-10-22 11:00:00,61.93,62.04,61.93,61.95,31900.0,54.4448,54.5415,54.4448,54.4623,31900.0
2014-10-22 11:10:00,61.95,62.07,61.95,62.02,33700.0,54.4623,54.5678,54.4623,54.5239,33700.0
2014-10-22 11:20:00,62.02,62.07,62.0,62.07,43000.0,54.5239,54.5678,54.5063,54.5678,43000.0
2014-10-22 11:30:00,62.08,62.09,61.99,62.02,38800.0,54.5766,54.5854,54.4975,54.5239,38800.0
2014-10-22 11:40:00,62.03,62.05,61.97,61.97,33000.0,54.5327,54.5503,54.4799,54.4799,33000.0
2014-10-22 11:50:00,61.97,62.0,61.91,61.91,26600.0,54.4799,54.5063,54.4272,54.4272,26600.0
2014-10-22 12:00:00,61.91,62.0,61.9,61.96,29300.0,54.4272,54.5063,54.4184,54.4711,29300.0
2014-10-22 12:10:00,61.96,61.99,61.81,61.87,106800.0,54.4711,54.4975,54.3393,54.392,106800.0
2014-10-22 12:20:00,61.87,61.92,61.81,61.89,124400.0,54.392,54.436,54.3393,54.4096,124400.0
2014-10-22 12:30:00,61.89,61.99,61.75,61.86,150400.0,54.4096,54.4975,54.2865,54.3832,150400.0
2014-10-22 12:40:00,61.85,61.86,61.69,61.69,83100.0,54.3744,54.3832,54.2338,54.2338,83100.0
2014-10-22 12:50:00,61.68,61.75,61.63,61.74,38300.0,54.225,54.2865,54.181,54.2777,38300.0
2014-10-22 13:00:00,61.74,61.75,61.68,61.75,35300.0,54.2777,54.2865,54.225,54.2865,35300.0
2014-10-22 13:10:00,61.76,61.77,61.64,61.68,28900.0,54.2953,54.3041,54.1898,54.225,28900.0
2014-10-22 13:20:00,61.68,61.68,61.49,61.53,46400.0,54.225,54.225,54.0579,54.0931,46400.0
2014-10-22 13:30:00,61.53,61.63,61.45,61.57,50200.0,54.0931,54.181,54.0228,54.1283,50200.0
2014-10-22 13:40:00,61.58,61.62,61.51,61.51,34800.0,54.1371,54.1722,54.0755,54.0755,34800.0
2014-10-22 13:50:00,61.51,61.59,61.47,61.49,55300.0,54.0755,54.1459,54.0404,54.0579,55300.0
2014-10-22 14:00:00,61.48,61.58,61.45,61.52,52900.0,54.0491,54.1371,54.0228,54.0843,52900.0
2014-10-22 14:10:00,61.51,61.57,61.37,61.39,70900.0,54.0755,54.1283,53.9524,53.97,70900.0
2014-10-22 14:20:00,61.39,61.4,61.28,61.38,64000.0,53.97,53.9788,53.8733,53.9612,64000.0
2014-10-22 14:30:00,61.38,61.38,61.25,61.29,74600.0,53.9612,53.9612,53.8469,53.8821,74600.0
2014-10-22 14:40:00,61.29,61.62,61.29,61.52,105200.0,53.8821,54.1722,53.8821,54.0843,105200.0
2014-10-22 14:50:00,61.53,61.67,61.46,61.66,54600.0,54.0931,54.2162,54.0316,54.2074,54600.0
2014-10-22 15:00:00,61.67,61.68,61.6,61.67,71600.0,54.2162,54.225,54.1546,54.2162,71600.0
2014-10-22 15:10:00,61.65,61.66,61.43,61.43,86500.0,54.1986,54.2074,54.0052,54.0052,86500.0
2014-10-22 15:20:00,61.43,61.47,61.37,61.41,61100.0,54.0052,54.0404,53.9524,53.9876,61100.0
2014-10-22 15:30:00,61.4,61.41,61.26,61.29,103600.0,53.9788,53.9876,53.8557,53.8821,103600.0
2014-10-22 15:40:00,61.29,61.3,61.15,61.16,165800.0,53.8821,53.8909,53.759,53.7678,165800.0
2014-10-22 15:50:00,61.16,61.23,61.13,61.16,273000.0,53.7678,53.8294,53.7414,53.7678,273000.0
2014-10-23 09:30:00,61.69,61.98,61.59,61.88,37100.0,54.2338,54.4887,54.1459,54.4008,37100.0
2014-10-23 09:40:00,61.91,61.95,61.7,61.7,23800.0,54.4272,54.4623,54.2426,54.2426,23800.0
2014-10-23 09:50:00,61.71,61.71,61.58,61.58,29100.0,54.2513,54.2513,54.1371,54.1371,29100.0
2014-10-23 10:00:00,61.57,61.92,61.57,61.91,13500.0,54.1283,54.436,54.1283,54.4272,13500.0
2014-10-23 10:10:00,61.9,62.0,61.89,62.0,20000.0,54.4184,54.5063,54.4096,54.5063,20000.0
2014-10-23 10:20:00,62.0,62.02,61.89,61.9,17400.0,54.5063,54.5239,54.4096,54.4184,17400.0
2014-10-23 10:30:00,61.9,61.91,61.83,61.87,21200.0,54.4184,54.4272,54.3568,54.392,21200.0
2014-10-23 10:40:00,61.87,61.88,61.75,61.82,31200.0,54.392,54.4008,54.2865,54.3481,31200.0
2014-10-23 10:50:00,61.82,61.82,61.7,61.82,47800.0,54.3481,54.3481,54.2426,54.3481,47800.0
2014-10-23 11:00:00,61.81,61.81,61.74,61.76,33200.0,54.3393,54.3393,54.2777,54.2953,33200.0
2014-10-23 11:10:00,61.76,61.83,61.75,61.77,20400.0,54.2953,54.3568,54.2865,54.3041,20400.0
2014-10-23 11:20:00,61.77,61.81,61.74,61.76,70900.0,54.3041,54.3393,54.2777,54.2953,70900.0
2014-10-23 11:30:00,61.77,61.83,61.69,61.7,33800.0,54.3041,54.3568,54.2338,54.2426,33800.0
2014-10-23 11:40:00,61.7,61.71,61.65,61.68,29200.0,54.2426,54.2513,54.1986,54.225,29200.0
2014-10-23 11:50:00,61.7,61.82,61.7,61.81,16100.0,54.2426,54.3481,54.2426,54.3393,16100.0
2014-10-23 12:00:00,61.8,61.91,61.78,61.89,11500.0,54.3305,54.4272,54.3129,54.4096,11500.0
2014-10-23 12:10:00,61.9,61.92,61.83,61.87,17600.0,54.4184,54.436,54.3568,54.392,17600.0
2014-10-23 12:20:00,61.88,62.03,61.88,62.03,58800.0,54.4008,54.5327,54.4008,54.5327,58800.0
2014-10-23 12:30:00,62.01,62.08,62.0,62.08,21600.0,54.5151,54.5766,54.5063,54.5766,21600.0
2014-10-23 12:40:00,62.08,62.1,62.05,62.07,56100.0,54.5766,54.5942,54.5503,54.5678,56100.0
2014-10-23 12:50:00,62.07,62.1,62.01,62.08,40200.0,54.5678,54.5942,54.5151,54.5766,40200.0
2014-10-23 13:00:00,62.07,62.16,62.05,62.15,53700.0,54.5678,54.647,54.5503,54.6382,53700.0
2014-10-23 13:10:00,62.15,62.22,62.15,62.16,13100.0,54.6382,54.6997,54.6382,54.647,13100.0
2014-10-23 13:20:00,62.15,62.17,62.1,62.15,12500.0,54.6382,54.6557,54.5942,54.6382,12500.0
2014-10-23 13:30:00,62.16,62.18,62.08,62.11,63500.0,54.647,54.6645,54.5766,54.603,63500.0
2014-10-23 13:40:00,62.12,62.14,62.09,62.12,24700.0,54.6118,54.6294,54.5854,54.6118,24700.0
2014-10-23 13:50:00,62.13,62.15,62.08,62.13,17800.0,54.6206,54.6382,54.5766,54.6206,17800.0
2014-10-23 14:00:00,62.13,62.23,62.12,62.23,21900.0,54.6206,54.7085,54.6118,54.7085,21900.0
2014-10-23 14:10:00,62.23,62.34,62.23,62.34,18500.0,54.7085,54.8052,54.7085,54.8052,18500.0
2014-10-23 14:20:00,62.34,62.37,62.28,62.32,22300.0,54.8052,54.8316,54.7525,54.7876,22300.0
2014-10-23 14:30:00,62.32,62.36,62.28,62.35,17600.0,54.7876,54.8228,54.7525,54.814,17600.0
2014-10-23 14:40:00,62.35,62.35,62.29,62.31,20900.0,54.814,54.814,54.7612,54.7788,20900.0
2014-10-23 14:50:00,62.31,62.31,62.15,62.21,105900.0,54.7788,54.7788,54.6382,54.6909,105900.0
2014-10-23 15:00:00,62.2,62.2,62.01,62.11,71500.0,54.6821,54.6821,54.5151,54.603,71500.0
2014-10-23 15:10:00,62.11,62.21,62.08,62.15,45400.0,54.603,54.6909,54.5766,54.6382,45400.0
2014-10-23 15:20:00,62.14,62.19,62.07,62.1,47000.0,54.6294,54.6733,54.5678,54.5942,47000.0
2014-10-23 15:30:00,62.08,62.3,62.07,62.28,53600.0,54.5766,54.77,54.5678,54.7525,53600.0
2014-10-23 15:40:00,62.29,62.35,62.2,62.32,114500.0,54.7612,54.814,54.6821,54.7876,114500.0
2014-10-23 15:50:00,62.33,62.36,62.15,62.23,194300.0,54.7964,54.8228,54.6382,54.7085,194300.0
2014-10-24 09:30:00,62.11,62.2,61.75,62.07,45800.0,54.603,54.6821,54.2865,54.5678,45800.0
2014-10-24 09:40:00,62.03,62.05,61.8,61.84,26100.0,54.5327,54.5503,54.3305,54.3656,26100.0
2014-10-24 09:50:00,61.86,61.87,61.6,61.61,117900.0,54.3832,54.392,54.1546,54.1634,117900.0
2014-10-24 10:00:00,61.61,61.77,61.52,61.55,93000.0,54.1634,54.3041,54.0843,54.1107,93000.0
2014-10-24 10:10:00,61.55,61.88,61.55,61.84,40100.0,54.1107,54.4008,54.1107,54.3656,40100.0
2014-10-24 10:20:00,61.85,61.87,61.71,61.76,23800.0,54.3744,54.392,54.2513,54.2953,23800.0
2014-10-24 10:30:00,61.76,61.88,61.75,61.8,39500.0,54.2953,54.4008,54.2865,54.3305,39500.0
2014-10-24 10:40:00,61.8,61.83,61.76,61.8,25800.0,54.3305,54.3568,54.2953,54.3305,25800.0
2014-10-24 10:50:00,61.8,61.92,61.77,61.91,29400.0,54.3305,54.436,54.3041,54.4272,29400.0
2014-10-24 11:00:00,61.91,61.93,61.78,61.8,30000.0,54.4272,54.4448,54.3129,54.3305,30000.0
2014-10-24 11:10:00,61.79,61.91,61.78,61.91,33700.0,54.3217,54.4272,54.3129,54.4272,33700.0
2014-10-24 11:20:00,61.91,61.97,61.89,61.94,44200.0,54.4272,54.4799,54.4096,54.4535,44200.0
2014-10-24 11:30:00,61.94,62.08,61.93,62.07,54400.0,54.4535,54.5766,54.4448,54.5678,54400.0
2014-10-24 11:40:00,62.06,62.15,62.05,62.06,22300.0,54.559,54.6382,54.5503,54.559,22300.0
2014-10-24 11:50:00,62.05,62.11,62.05,62.1,32200.0,54.5503,54.603,54.5503,54.5942,32200.0
2014-10-24 12:00:00,62.1,62.13,62.1,62.12,10000.0,54.5942,54.6206,54.5942,54.6118,10000.0
2014-10-24 12:10:00,62.12,62.14,62.07,62.07,23600.0,54.6118,54.6294,54.5678,54.5678,23600.0
2014-10-24 12:20:00,62.07,62.07,61.99,62.02,12100.0,54.5678,54.5678,54.4975,54.5239,12100.0
2014-10-24 12:30:00,62.01,62.04,61.95,62.01,10400.0,54.5151,54.5415,54.4623,54.5151,10400.0
2014-10-24 12:40:00,62.0,62.0,61.91,61.93,17400.0,54.5063,54.5063,54.4272,54.4448,17400.0
2014-10-24 12:50:00,61.93,61.93,61.7,61.73,86900.0,54.4448,54.4448,54.2426,54.2689,86900.0
2014-10-24 13:00:00,61.73,61.78,61.71,61.74,25700.0,54.2689,54.3129,54.2513,54.2777,25700.0
2014-10-24 13:10:00,61.75,61.76,61.65,61.67,17000.0,54.2865,54.2953,54.1986,54.2162,17000.0
2014-10-24 13:20:00,61.67,61.73,61.67,61.73,13300.0,54.2162,54.2689,54.2162,54.2689,13300.0
2014-10-24 13:30:00,61.72,61.85,61.71,61.85,21700.0,54.2601,54.3744,54.2513,54.3744,21700.0
2014-10-24 13:40:00,61.86,61.88,61.85,61.87,17100.0,54.3832,54.4008,54.3744,54.392,17100.0
2014-10-24 13:50:00,61.87,61.89,61.83,61.86,23300.0,54.392,54.4096,54.3568,54.3832,23300.0
2014-10-24 14:00:00,61.85,61.93,61.81,61.93,24400.0,54.3744,54.4448,54.3393,54.4448,24400.0
2014-10-24 14:10:00,61.91,61.92,61.83,61.9,66700.0,54.4272,54.436,54.3568,54.4184,66700.0
2014-10-24 14:20:00,61.88,61.99,61.88,61.99,34900.0,54.4008,54.4975,54.4008,54.4975,34900.0
2014-10-24 14:30:00,62.0,62.01,61.94,61.99,27700.0,54.5063,54.5151,54.4535,54.4975,27700.0
2014-10-24 14:40:00,61.99,62.04,61.98,62.02,40700.0,54.4975,54.5415,54.4887,54.5239,40700.0
2014-10-24 14:50:00,62.01,62.04,61.98,62.0,54800.0,54.5151,54.5415,54.4887,54.5063,54800.0
2014-10-24 15:00:00,62.0,62.07,61.98,62.02,31400.0,54.5063,54.5678,54.4887,54.5239,31400.0
2014-10-24 15:10:00,62.02,62.13,62.01,62.1,74600.0,54.5239,54.6206,54.5151,54.5942,74600.0
2014-10-24 15:20:00,62.11,62.21,62.09,62.21,44900.0,54.603,54.6909,54.5854,54.6909,44900.0
2014-10-24 15:30:00,62.2,62.23,62.18,62.2,57600.0,54.6821,54.7085,54.6645,54.6821,57600.0
2014-10-24 15:40:00,62.2,62.3,62.2,62.26,112200.0,54.6821,54.77,54.6821,54.7349,112200.0
2014-10-24 15:50:00,62.26,62.33,62.2,62.24,240200.0,54.7349,54.7964,54.6821,54.7173,240200.0
2014-10-27 09:30:00,62.39,62.39,62.12,62.33,45700.0,54.8492,54.8492,54.6118,54.7964,45700.0
2014-10-27 09:40:00,62.33,62.33,62.03,62.04,32800.0,54.7964,54.7964,54.5327,54.5415,32800.0
2014-10-27 09:50:00,62.03,62.03,61.93,61.96,38600.0,54.5327,54.5327,54.4448,54.4711,38600.0
2014-10-27 10:00:00,61.97,61.97,61.73,61.81,58100.0,54.4799,54.4799,54.2689,54.3393,58100.0
2014-10-27 10:10:00,61.82,61.96,61.81,61.96,35500.0,54.3481,54.4711,54.3393,54.4711,35500.0
2014-10-27 10:20:00,61.96,61.96,61.84,61.84,27600.0,54.4711,54.4711,54.3656,54.3656,27600.0
2014-10-27 10:30:00,61.84,61.85,61.74,61.76,34900.0,54.3656,54.3744,54.2777,54.2953,34900.0
2014-10-27 10:40:00,61.77,61.97,61.73,61.93,26300.0,54.3041,54.4799,54.2689,54.4448,26300.0
2014-10-27 10:50:00,61.93,61.93,61.85,61.91,19900.0,54.4448,54.4448,54.3744,54.4272,19900.0
2014-10-27 11:00:00,61.91,61.96,61.89,61.94,108400.0,54.4272,54.4711,54.4096,54.4535,108400.0
2014-10-27 11:10:00,61.96,62.16,61.96,62.01,25400.0,54.4711,54.647,54.4711,54.5151,25400.0
2014-10-27 11:20:00,62.03,62.21,62.01,62.2,28800.0,54.5327,54.6909,54.5151,54.6821,28800.0
2014-10-27 11:30:00,62.19,62.26,62.19,62.2,53200.0,54.6733,54.7349,54.6733,54.6821,53200.0
2014-10-27 11:40:00,62.2,62.27,62.17,62.24,37600.0,54.6821,54.7437,54.6557,54.7173,37600.0
2014-10-27 11:50:00,62.23,62.32,62.17,62.2,100600.0,54.7085,54.7876,54.6557,54.6821,100600.0
2014-10-27 12:00:00,62.2,62.3,62.17,62.28,33800.0,54.6821,54.77,54.6557,54.7525,33800.0
2014-10-27 12:10:00,62.29,62.35,62.19,62.26,45800.0,54.7612,54.814,54.6733,54.7349,45800.0
2014-10-27 12:20:00,62.28,62.33,62.22,62.22,15900.0,54.7525,54.7964,54.6997,54.6997,15900.0
2014-10-27 12:30:00,62.22,62.26,62.19,62.23,38300.0,54.6997,54.7349,54.6733,54.7085,38300.0
2014-10-27 12:40:00,62.22,62.34,62.2,62.22,22800.0,54.6997,54.8052,54.6821,54.6997,22800.0
2014-10-27 12:50:00,62.23,62.33,62.21,62.32,35700.0,54.7085,54.7964,54.6909,54.7876,35700.0
2014-10-27 13:00:00,62.32,62.44,62.32,62.39,26400.0,54.7876,54.8931,54.7876,54.8492,26400.0
2014-10-27 13:10:00,62.38,62.45,62.36,62.41,21000.0,54.8404,54.9019,54.8228,54.8667,21000.0
2014-10-27 13:20:00,62.41,62.43,62.27,62.28,24900.0,54.8667,54.8843,54.7437,54.7525,24900.0
2014-10-27 13:30:00,62.29,62.29,62.23,62.23,28200.0,54.7612,54.7612,54.7085,54.7085,28200.0
2014-10-27 13:40:00,62.22,62.23,62.2,62.2,30200.0,54.6997,54.7085,54.6821,54.6821,30200.0
2014-10-27 13:50:00,62.21,62.24,62.2,62.23,25400.0,54.6909,54.7173,54.6821,54.7085,25400.0
2014-10-27 14:00:00,62.23,62.31,62.21,62.21,53800.0,54.7085,54.7788,54.6909,54.6909,53800.0
2014-10-27 14:10:00,62.21,62.3,62.2,62.3,47100.0,54.6909,54.77,54.6821,54.77,47100.0
2014-10-27 14:20:00,62.31,62.33,62.21,62.23,17700.0,54.7788,54.7964,54.6909,54.7085,17700.0
2014-10-27 14:30:00,62.23,62.28,62.2,62.26,29100.0,54.7085,54.7525,54.6821,54.7349,29100.0
2014-10-27 14:40:00,62.26,62.27,62.2,62.22,21400.0,54.7349,54.7437,54.6821,54.6997,21400.0
2014-10-27 14:50:00,62.21,62.23,62.13,62.16,33100.0,54.6909,54.7085,54.6206,54.647,33100.0
2014-10-27 15:00:00,62.17,62.25,62.17,62.21,40800.0,54.6557,54.7261,54.6557,54.6909,40800.0
2014-10-27 15:10:00,62.2,62.25,62.13,62.24,27200.0,54.6821,54.7261,54.6206,54.7173,27200.0
2014-10-27 15:20:00,62.24,62.25,62.13,62.15,35700.0,54.7173,54.7261,54.6206,54.6382,35700.0
2014-10-27 15:30:00,62.14,62.2,62.11,62.15,57000.0,54.6294,54.6821,54.603,54.6382,57000.0
2014-10-27 15:40:00,62.14,62.19,62.1,62.14,144900.0,54.6294,54.6733,54.5942,54.6294,144900.0
2014-10-27 15:50:00,62.14,62.18,62.09,62.1,168500.0,54.6294,54.6645,54.5854,54.5942,168500.0
2014-10-28 09:30:00,62.39,62.39,62.02,62.1,78500.0,54.8492,54.8492,54.5239,54.5942,78500.0
2014-10-28 09:40:00,62.09,62.1,61.88,61.91,30900.0,54.5854,54.5942,54.4008,54.4272,30900.0
2014-10-28 09:50:00,61.9,61.97,61.78,61.83,27400.0,54.4184,54.4799,54.3129,54.3568,27400.0
2014-10-28 10:00:00,61.82,62.06,61.82,61.99,34000.0,54.3481,54.559,54.3481,54.4975,34000.0
2014-10-28 10:10:00,61.99,62.2,61.97,62.12,35300.0,54.4975,54.6821,54.4799,54.6118,35300.0
2014-10-28 10:20:00,62.11,62.11,61.98,62.1,26500.0,54.603,54.603,54.4887,54.5942,26500.0
2014-10-28 10:30:00,62.09,62.16,62.08,62.11,18700.0,54.5854,54.647,54.5766,54.603,18700.0
2014-10-28 10:40:00,62.12,62.2,62.1,62.13,13000.0,54.6118,54.6821,54.5942,54.6206,13000.0
2014-10-28 10:50:00,62.12,62.25,62.12,62.2,14100.0,54.6118,54.7261,54.6118,54.6821,14100.0
2014-10-28 11:00:00,62.21,62.27,62.21,62.24,15100.0,54.6909,54.7437,54.6909,54.7173,15100.0
2014-10-28 11:10:00,62.25,62.31,62.21,62.3,17900.0,54.7261,54.7788,54.6909,54.77,17900.0
2014-10-28 11:20:00,62.31,62.37,62.31,62.36,12800.0,54.7788,54.8316,54.7788,54.8228,12800.0
2014-10-28 11:30:00,62.35,62.4,62.32,62.34,25200.0,54.814,54.8579,54.7876,54.8052,25200.0
2014-10-28 11:40:00,62.35,62.43,62.34,62.37,56900.0,54.814,54.8843,54.8052,54.8316,56900.0
2014-10-28 11:50:00,62.36,62.36,62.18,62.2,46200.0,54.8228,54.8228,54.6645,54.6821,46200.0
2014-10-28 12:00:00,62.2,62.21,62.09,62.16,46600.0,54.6821,54.6909,54.5854,54.647,46600.0
2014-10-28 12:10:00,62.16,62.25,62.15,62.24,43200.0,54.647,54.7261,54.6382,54.7173,43200.0
2014-10-28 12:20:00,62.25,62.3,62.24,62.26,26000.0,54.7261,54.77,54.7173,54.7349,26000.0
2014-10-28 12:30:00,62.27,62.27,62.22,62.23,42400.0,54.7437,54.7437,54.6997,54.7085,42400.0
2014-10-28 12:40:00,62.25,62.25,62.21,62.22,34200.0,54.7261,54.7261,54.6909,54.6997,34200.0
2014-10-28 12:50:00,62.22,62.24,62.12,62.13,12100.0,54.6997,54.7173,54.6118,54.6206,12100.0
2014-10-28 13:00:00,62.12,62.19,62.12,62.17,14900.0,54.6118,54.6733,54.6118,54.6557,14900.0
2014-10-28 13:10:00,62.17,62.19,62.13,62.18,27400.0,54.6557,54.6733,54.6206,54.6645,27400.0
2014-10-28 13:20:00,62.18,62.35,62.18,62.34,14400.0,54.6645,54.814,54.6645,54.8052,14400.0
2014-10-28 13:30:00,62.33,62.37,62.28,62.32,41800.0,54.7964,54.8316,54.7525,54.7876,41800.0
2014-10-28 13:40:00,62.32,62.41,62.32,62.4,17700.0,54.7876,54.8667,54.7876,54.8579,17700.0
2014-10-28 13:50:00,62.4,62.41,62.31,62.34,78800.0,54.8579,54.8667,54.7788,54.8052,78800.0
2014-10-28 14:00:00,62.35,62.42,62.26,62.29,48100.0,54.814,54.8755,54.7349,54.7612,48100.0
2014-10-28 14:10:00,62.29,62.29,62.23,62.27,26800.0,54.7612,54.7612,54.7085,54.7437,26800.0
2014-10-28 14:20:00,62.28,62.32,62.27,62.32,22800.0,54.7525,54.7876,54.7437,54.7876,22800.0
2014-10-28 14:30:00,62.32,62.41,62.3,62.38,66000.0,54.7876,54.8667,54.77,54.8404,66000.0
2014-10-28 14:40:00,62.37,62.38,62.33,62.37,29300.0,54.8316,54.8404,54.7964,54.8316,29300.0
2014-10-28 14:50:00,62.37,62.44,62.35,62.4,19500.0,54.8316,54.8931,54.814,54.8579,19500.0
2014-10-28 15:00:00,62.39,62.49,62.37,62.44,41300.0,54.8492,54.9371,54.8316,54.8931,41300.0
2014-10-28 15:10:00,62.44,62.48,62.42,62.47,27700.0,54.8931,54.9283,54.8755,54.9195,27700.0
2014-10-28 15:20:00,62.48,62.59,62.45,62.58,72600.0,54.9283,55.025,54.9019,55.0162,72600.0
2014-10-28 15:30:00,62.57,62.65,62.54,62.65,51600.0,55.0074,55.0777,54.981,55.0777,51600.0
2014-10-28 15:40:00,62.66,62.66,62.55,62.55,59900.0,55.0865,55.0865,54.9898,54.9898,59900.0
2014-10-28 15:50:00,62.56,62.67,62.55,62.65,110700.0,54.9986,55.0953,54.9898,55.0777,110700.0
2014-10-29 09:30:00,62.57,62.69,62.45,62.6,46500.0,55.0074,55.1129,54.9019,55.0338,46500.0
2014-10-29 09:40:00,62.6,62.75,62.59,62.71,15700.0,55.0338,55.1656,55.025,55.1305,15700.0
2014-10-29 09:50:00,62.7,62.79,62.63,62.75,14600.0,55.1217,55.2008,55.0601,55.1656,14600.0
2014-10-29 10:00:00,62.78,62.78,62.56,62.56,10300.0,55.192,55.192,54.9986,54.9986,10300.0
2014-10-29 10:10:00,62.56,62.6,62.53,62.58,17000.0,54.9986,55.0338,54.9722,55.0162,17000.0
2014-10-29 10:20:00,62.57,62.57,62.42,62.46,16600.0,55.0074,55.0074,54.8755,54.9107,16600.0
2014-10-29 10:30:00,62.47,62.55,62.47,62.48,11600.0,54.9195,54.9898,54.9195,54.9283,11600.0
2014-10-29 10:40:00,62.47,62.49,62.37,62.46,24300.0,54.9195,54.9371,54.8316,54.9107,24300.0
2014-10-29 10:50:00,62.44,62.45,62.37,62.45,11600.0,54.8931,54.9019,54.8316,54.9019,11600.0
2014-10-29 11:00:00,62.44,62.46,62.21,62.21,60800.0,54.8931,54.9107,54.6909,54.6909,60800.0
2014-10-29 11:10:00,62.21,62.34,62.2,62.34,24300.0,54.6909,54.8052,54.6821,54.8052,24300.0
2014-10-29 11:20:00,62.34,62.45,62.34,62.43,9500.0,54.8052,54.9019,54.8052,54.8843,9500.0
2014-10-29 11:30:00,62.42,62.42,62.29,62.3,10000.0,54.8755,54.8755,54.7612,54.77,10000.0
2014-10-29 11:40:00,62.3,62.32,62.26,62.26,12100.0,54.77,54.7876,54.7349,54.7349,12100.0
2014-10-29 11:50:00,62.26,62.28,62.23,62.27,17300.0,54.7349,54.7525,54.7085,54.7437,17300.0
2014-10-29 12:00:00,62.27,62.28,62.13,62.23,14100.0,54.7437,54.7525,54.6206,54.7085,14100.0
2014-10-29 12:10:00,62.25,62.26,62.19,62.19,7500.0,54.7261,54.7349,54.6733,54.6733,7500.0
2014-10-29 12:20:00,62.2,62.28,62.19,62.2,10100.0,54.6821,54.7525,54.6733,54.6821,10100.0
2014-10-29 12:30:00,62.19,62.22,62.19,62.19,6200.0,54.6733,54.6997,54.6733,54.6733,6200.0
2014-10-29 12:40:00,62.2,62.24,62.2,62.22,7500.0,54.6821,54.7173,54.6821,54.6997,7500.0
2014-10-29 12:50:00,62.22,62.29,62.21,62.26,5900.0,54.6997,54.7612,54.6909,54.7349,5900.0
2014-10-29 13:00:00,62.25,62.26,62.24,62.25,8200.0,54.7261,54.7349,54.7173,54.7261,8200.0
2014-10-29 13:10:00,62.25,62.25,62.19,62.21,9000.0,54.7261,54.7261,54.6733,54.6909,9000.0
2014-10-29 13:20:00,62.21,62.21,62.16,62.16,8000.0,54.6909,54.6909,54.647,54.647,8000.0
2014-10-29 13:30:00,62.17,62.17,62.08,62.09,11400.0,54.6557,54.6557,54.5766,54.5854,11400.0
2014-10-29 13:40:00,62.1,62.13,62.07,62.13,12100.0,54.5942,54.6206,54.5678,54.6206,12100.0
2014-10-29 13:50:00,62.12,62.13,62.08,62.12,11000.0,54.6118,54.6206,54.5766,54.6118,11000.0
2014-10-29 14:00:00,62.11,62.11,61.81,61.86,64400.0,54.603,54.603,54.3393,54.3832,64400.0
2014-10-29 14:10:00,61.9,61.95,61.7,61.78,47700.0,54.4184,54.4623,54.2426,54.3129,47700.0
2014-10-29 14:20:00,61.8,61.95,61.8,61.91,70900.0,54.3305,54.4623,54.3305,54.4272,70900.0
2014-10-29 14:30:00,61.91,62.0,61.82,61.96,136000.0,54.4272,54.5063,54.3481,54.4711,136000.0
2014-10-29 14:40:00,61.96,61.98,61.77,61.8,21900.0,54.4711,54.4887,54.3041,54.3305,21900.0
2014-10-29 14:50:00,61.81,61.92,61.76,61.88,31100.0,54.3393,54.436,54.2953,54.4008,31100.0
2014-10-29 15:00:00,61.88,61.88,61.63,61.64,34300.0,54.4008,54.4008,54.181,54.1898,34300.0
2014-10-29 15:10:00,61.65,61.81,61.6,61.8,31200.0,54.1986,54.3393,54.1546,54.3305,31200.0
2014-10-29 15:20:00,61.81,61.88,61.77,61.85,36900.0,54.3393,54.4008,54.3041,54.3744,36900.0
2014-10-29 15:30:00,61.85,61.96,61.83,61.96,98200.0,54.3744,54.4711,54.3568,54.4711,98200.0
2014-10-29 15:40:00,61.96,62.01,61.91,61.91,64600.0,54.4711,54.5151,54.4272,54.4272,64600.0
2014-10-29 15:50:00,61.91,61.97,61.88,61.96,154100.0,54.4272,54.4799,54.4008,54.4711,154100.0
2014-10-30 09:30:00,61.9,62.3,61.82,62.27,39400.0,54.4184,54.77,54.3481,54.7437,39400.0
2014-10-30 09:40:00,62.29,62.3,62.11,62.27,28200.0,54.7612,54.77,54.603,54.7437,28200.0
2014-10-30 09:50:00,62.28,62.45,62.28,62.3,21600.0,54.7525,54.9019,54.7525,54.77,21600.0
2014-10-30 10:00:00,62.29,62.29,62.09,62.11,25100.0,54.7612,54.7612,54.5854,54.603,25100.0
2014-10-30 10:10:00,62.09,62.1,61.93,61.99,11800.0,54.5854,54.5942,54.4448,54.4975,11800.0
2014-10-30 10:20:00,61.97,62.08,61.89,62.07,16200.0,54.4799,54.5766,54.4096,54.5678,16200.0
2014-10-30 10:30:00,62.08,62.12,62.01,62.07,10500.0,54.5766,54.6118,54.5151,54.5678,10500.0
2014-10-30 10:40:00,62.06,62.08,62.01,62.01,12700.0,54.559,54.5766,54.5151,54.5151,12700.0
2014-10-30 10:50:00,62.02,62.08,61.99,62.07,9700.0,54.5239,54.5766,54.4975,54.5678,9700.0
2014-10-30 11:00:00,62.07,62.17,61.98,62.05,95400.0,54.5678,54.6557,54.4887,54.5503,95400.0
2014-10-30 11:10:00,62.07,62.13,62.04,62.12,5900.0,54.5678,54.6206,54.5415,54.6118,5900.0
2014-10-30 11:20:00,62.12,62.13,62.02,62.12,20400.0,54.6118,54.6206,54.5239,54.6118,20400.0
2014-10-30 11:30:00,62.12,62.19,61.98,62.04,100600.0,54.6118,54.6733,54.4887,54.5415,100600.0
2014-10-30 11:40:00,62.07,62.18,61.99,61.99,105800.0,54.5678,54.6645,54.4975,54.4975,105800.0
2014-10-30 11:50:00,62.02,62.32,62.02,62.25,73200.0,54.5239,54.7876,54.5239,54.7261,73200.0
2014-10-30 12:00:00,62.27,62.36,62.27,62.36,13000.0,54.7437,54.8228,54.7437,54.8228,13000.0
2014-10-30 12:10:00,62.37,62.44,62.27,62.28,14500.0,54.8316,54.8931,54.7437,54.7525,14500.0
2014-10-30 12:20:00,62.26,62.4,62.26,62.38,10400.0,54.7349,54.8579,54.7349,54.8404,10400.0
2014-10-30 12:30:00,62.4,62.43,62.39,62.39,14000.0,54.8579,54.8843,54.8492,54.8492,14000.0
2014-10-30 12:40:00,62.38,62.42,62.37,62.42,6200.0,54.8404,54.8755,54.8316,54.8755,6200.0
2014-10-30 12:50:00,62.42,62.42,62.37,62.38,9100.0,54.8755,54.8755,54.8316,54.8404,9100.0
2014-10-30 13:00:00,62.38,62.42,62.38,62.4,10900.0,54.8404,54.8755,54.8404,54.8579,10900.0
2014-10-30 13:10:00,62.4,62.63,62.39,62.54,21700.0,54.8579,55.0601,54.8492,54.981,21700.0
2014-10-30 13:20:00,62.55,62.64,62.49,62.53,42300.0,54.9898,55.0689,54.9371,54.9722,42300.0
2014-10-30 13:30:00,62.53,62.64,62.51,62.64,10500.0,54.9722,55.0689,54.9547,55.0689,10500.0
2014-10-30 13:40:00,62.64,62.69,62.58,62.63,22000.0,55.0689,55.1129,55.0162,55.0601,22000.0
2014-10-30 13:50:00,62.64,62.71,62.63,62.68,39200.0,55.0689,55.1305,55.0601,55.1041,39200.0
2014-10-30 14:00:00,62.67,62.75,62.65,62.68,20600.0,55.0953,55.1656,55.0777,55.1041,20600.0
2014-10-30 14:10:00,62.68,62.68,62.53,62.56,57000.0,55.1041,55.1041,54.9722,54.9986,57000.0
2014-10-30 14:20:00,62.57,62.57,62.5,62.54,17100.0,55.0074,55.0074,54.9459,54.981,17100.0
2014-10-30 14:30:00,62.54,62.56,62.48,62.49,25700.0,54.981,54.9986,54.9283,54.9371,25700.0
2014-10-30 14:40:00,62.48,62.59,62.35,62.35,59300.0,54.9283,55.025,54.814,54.814,59300.0
2014-10-30 14:50:00,62.33,62.35,62.1,62.15,32400.0,54.7964,54.814,54.5942,54.6382,32400.0
2014-10-30 15:00:00,62.17,62.21,62.12,62.14,33500.0,54.6557,54.6909,54.6118,54.6294,33500.0
2014-10-30 15:10:00,62.14,62.2,62.13,62.2,60200.0,54.6294,54.6821,54.6206,54.6821,60200.0
2014-10-30 15:20:00,62.19,62.23,62.09,62.12,39500.0,54.6733,54.7085,54.5854,54.6118,39500.0
2014-10-30 15:30:00,62.15,62.26,62.13,62.21,57900.0,54.6382,54.7349,54.6206,54.6909,57900.0
2014-10-30 15:40:00,62.21,62.36,62.19,62.33,71500.0,54.6909,54.8228,54.6733,54.7964,71500.0
2014-10-30 15:50:00,62.34,62.45,62.33,62.44,129600.0,54.8052,54.9019,54.7964,54.8931,129600.0
2014-10-31 09:30:00,63.11,63.38,63.08,63.33,52700.0,55.4821,55.7195,55.4558,55.6755,52700.0
2014-10-31 09:40:00,63.35,63.41,63.2,63.38,91700.0,55.6931,55.7459,55.5613,55.7195,91700.0
2014-10-31 09:50:00,63.31,63.42,63.04,63.07,109500.0,55.658,55.7547,55.4206,55.447,109500.0
2014-10-31 10:00:00,63.07,63.12,62.87,62.98,63900.0,55.447,55.4909,55.2711,55.3678,63900.0
2014-10-31 10:10:00,62.97,63.06,62.94,63.0,55100.0,55.3591,55.4382,55.3327,55.3854,55100.0
2014-10-31 10:20:00,62.99,63.01,62.87,62.9,27000.0,55.3766,55.3942,55.2711,55.2975,27000.0
2014-10-31 10:30:00,62.88,62.9,62.77,62.79,30300.0,55.2799,55.2975,55.1832,55.2008,30300.0
2014-10-31 10:40:00,62.79,62.81,62.67,62.7,49100.0,55.2008,55.2184,55.0953,55.1217,49100.0
2014-10-31 10:50:00,62.7,62.8,62.67,62.74,28300.0,55.1217,55.2096,55.0953,55.1569,28300.0
2014-10-31 11:00:00,62.73,62.89,62.72,62.84,23800.0,55.1481,55.2887,55.1393,55.2448,23800.0
2014-10-31 11:10:00,62.83,62.87,62.75,62.75,18100.0,55.236,55.2711,55.1656,55.1656,18100.0
2014-10-31 11:20:00,62.75,62.76,62.7,62.73,18100.0,55.1656,55.1744,55.1217,55.1481,18100.0
2014-10-31 11:30:00,62.74,62.74,62.68,62.7,20200.0,55.1569,55.1569,55.1041,55.1217,20200.0
2014-10-31 11:40:00,62.68,62.72,62.67,62.68,18100.0,55.1041,55.1393,55.0953,55.1041,18100.0
2014-10-31 11:50:00,62.68,62.7,62.59,62.62,16500.0,55.1041,55.1217,55.025,55.0514,16500.0
2014-10-31 12:00:00,62.63,62.66,62.6,62.66,11900.0,55.0601,55.0865,55.0338,55.0865,11900.0
2014-10-31 12:10:00,62.66,62.72,62.62,62.65,20700.0,55.0865,55.1393,55.0514,55.0777,20700.0
2014-10-31 12:20:00,62.65,62.69,62.65,62.65,16700.0,55.0777,55.1129,55.0777,55.0777,16700.0
2014-10-31 12:30:00,62.66,62.69,62.64,62.64,12300.0,55.0865,55.1129,55.0689,55.0689,12300.0
2014-10-31 12:40:00,62.64,62.7,62.62,62.65,16400.0,55.0689,55.1217,55.0514,55.0777,16400.0
2014-10-31 12:50:00,62.66,62.7,62.66,62.68,18300.0,55.0865,55.1217,55.0865,55.1041,18300.0
2014-10-31 13:00:00,62.68,62.69,62.59,62.6,18900.0,55.1041,55.1129,55.025,55.0338,18900.0
2014-10-31 13:10:00,62.6,62.6,62.52,62.52,10500.0,55.0338,55.0338,54.9634,54.9634,10500.0
2014-10-31 13:20:00,62.52,62.54,62.48,62.49,19400.0,54.9634,54.981,54.9283,54.9371,19400.0
2014-10-31 13:30:00,62.49,62.5,62.43,62.44,21300.0,54.9371,54.9459,54.8843,54.8931,21300.0
2014-10-31 13:40:00,62.45,62.46,62.42,62.44,20500.0,54.9019,54.9107,54.8755,54.8931,20500.0
2014-10-31 13:50:00,62.44,62.44,62.42,62.43,13300.0,54.8931,54.8931,54.8755,54.8843,13300.0
2014-10-31 14:00:00,62.43,62.57,62.43,62.51,25500.0,54.8843,55.0074,54.8843,54.9547,25500.0
2014-10-31 14:10:00,62.5,62.67,62.5,62.66,29300.0,54.9459,55.0953,54.9459,55.0865,29300.0
2014-10-31 14:20:00,62.66,62.68,62.6,62.62,18300.0,55.0865,55.1041,55.0338,55.0514,18300.0
2014-10-31 14:30:00,62.62,62.63,62.6,62.61,18600.0,55.0514,55.0601,55.0338,55.0426,18600.0
2014-10-31 14:40:00,62.61,62.62,62.56,62.56,16800.0,55.0426,55.0514,54.9986,54.9986,16800.0
2014-10-31 14:50:00,62.56,62.59,62.55,62.57,23500.0,54.9986,55.025,54.9898,55.0074,23500.0
2014-10-31 15:00:00,62.57,62.59,62.53,62.57,27800.0,55.0074,55.025,54.9722,55.0074,27800.0
2014-10-31 15:10:00,62.56,62.58,62.55,62.55,17200.0,54.9986,55.0162,54.9898,54.9898,17200.0
2014-10-31 15:20:00,62.55,62.58,62.51,62.55,38800.0,54.9898,55.0162,54.9547,54.9898,38800.0
2014-10-31 15:30:00,62.55,62.64,62.55,62.62,41100.0,54.9898,55.0689,54.9898,55.0514,41100.0
2014-10-31 15:40:00,62.62,62.68,62.59,62.62,112800.0,55.0514,55.1041,55.025,55.0514,112800.0
2014-10-31 15:50:00,62.62,62.71,62.61,62.64,344100.0,55.0514,55.1305,55.0426,55.0689,344100.0
2014-11-03 09:30:00,62.88,62.95,62.5,62.51,82600.0,55.2799,55.3415,54.9459,54.9547,82600.0
2014-11-03 09:40:00,62.51,62.73,62.5,62.64,42800.0,54.9547,55.1481,54.9459,55.0689,42800.0
2014-11-03 09:50:00,62.62,62.81,62.62,62.72,52900.0,55.0514,55.2184,55.0514,55.1393,52900.0
2014-11-03 10:00:00,62.74,62.93,62.68,62.89,274300.0,55.1569,55.3239,55.1041,55.2887,274300.0
2014-11-03 10:10:00,62.9,63.05,62.88,63.04,60400.0,55.2975,55.4294,55.2799,55.4206,60400.0
2014-11-03 10:20:00,63.04,63.06,62.88,62.91,90200.0,55.4206,55.4382,55.2799,55.3063,90200.0
2014-11-03 10:30:00,62.9,62.91,62.82,62.85,33800.0,55.2975,55.3063,55.2272,55.2536,33800.0
2014-11-03 10:40:00,62.86,63.04,62.85,63.03,40700.0,55.2624,55.4206,55.2536,55.4118,40700.0
2014-11-03 10:50:00,63.03,63.15,63.02,63.15,97000.0,55.4118,55.5173,55.403,55.5173,97000.0
2014-11-03 11:00:00,63.14,63.3,63.13,63.28,104000.0,55.5085,55.6492,55.4997,55.6316,104000.0
2014-11-03 11:10:00,63.29,63.3,63.01,63.02,48200.0,55.6404,55.6492,55.3942,55.403,48200.0
2014-11-03 11:20:00,63.03,63.13,63.01,63.1,33100.0,55.4118,55.4997,55.3942,55.4733,33100.0
2014-11-03 11:30:00,63.11,63.14,63.1,63.13,24500.0,55.4821,55.5085,55.4733,55.4997,24500.0
2014-11-03 11:40:00,63.14,63.18,63.06,63.1,47500.0,55.5085,55.5437,55.4382,55.4733,47500.0
2014-11-03 11:50:00,63.1,63.12,63.07,63.1,23000.0,55.4733,55.4909,55.447,55.4733,23000.0
2014-11-03 12:00:00,63.11,63.21,63.1,63.2,21400.0,55.4821,55.57,55.4733,55.5613,21400.0
2014-11-03 12:10:00,63.2,63.25,63.14,63.16,27900.0,55.5613,55.6052,55.5085,55.5261,27900.0
2014-11-03 12:20:00,63.16,63.19,63.16,63.18,15400.0,55.5261,55.5525,55.5261,55.5437,15400.0
2014-11-03 12:30:00,63.18,63.21,63.16,63.2,18700.0,55.5437,55.57,55.5261,55.5613,18700.0
2014-11-03 12:40:00,63.2,63.23,63.19,63.22,20500.0,55.5613,55.5876,55.5525,55.5788,20500.0
2014-11-03 12:50:00,63.22,63.28,63.22,63.26,35300.0,55.5788,55.6316,55.5788,55.614,35300.0
2014-11-03 13:00:00,63.26,63.27,63.19,63.19,30500.0,55.614,55.6228,55.5525,55.5525,30500.0
2014-11-03 13:10:00,63.2,63.21,63.17,63.17,23200.0,55.5613,55.57,55.5349,55.5349,23200.0
2014-11-03 13:20:00,63.18,63.18,63.14,63.16,30300.0,55.5437,55.5437,55.5085,55.5261,30300.0
2014-11-03 13:30:00,63.16,63.17,63.1,63.12,44200.0,55.5261,55.5349,55.4733,55.4909,44200.0
2014-11-03 13:40:00,63.13,63.13,63.08,63.09,31200.0,55.4997,55.4997,55.4558,55.4646,31200.0
2014-11-03 13:50:00,63.09,63.13,63.08,63.12,39000.0,55.4646,55.4997,55.4558,55.4909,39000.0
2014-11-03 14:00:00,63.12,63.13,63.01,63.04,35200.0,55.4909,55.4997,55.3942,55.4206,35200.0
2014-11-03 14:10:00,63.03,63.05,62.98,63.0,83700.0,55.4118,55.4294,55.3678,55.3854,83700.0
2014-11-03 14:20:00,63.0,63.02,62.98,62.98,36300.0,55.3854,55.403,55.3678,55.3678,36300.0
2014-11-03 14:30:00,62.98,63.01,62.95,63.0,49000.0,55.3678,55.3942,55.3415,55.3854,49000.0
2014-11-03 14:40:00,63.0,63.11,62.98,63.11,50400.0,55.3854,55.4821,55.3678,55.4821,50400.0
2014-11-03 14:50:00,63.11,63.12,63.08,63.09,48700.0,55.4821,55.4909,55.4558,55.4646,48700.0
2014-11-03 15:00:00,63.1,63.17,63.09,63.15,43300.0,55.4733,55.5349,55.4646,55.5173,43300.0
2014-11-03 15:10:00,63.15,63.17,63.13,63.14,66100.0,55.5173,55.5349,55.4997,55.5085,66100.0
2014-11-03 15:20:00,63.15,63.16,62.98,62.98,40700.0,55.5173,55.5261,55.3678,55.3678,40700.0
2014-11-03 15:30:00,62.99,63.1,62.99,63.1,52200.0,55.3766,55.4733,55.3766,55.4733,52200.0
2014-11-03 15:40:00,63.12,63.16,63.09,63.11,176200.0,55.4909,55.5261,55.4646,55.4821,176200.0
2014-11-03 15:50:00,63.11,63.12,63.04,63.05,215000.0,55.4821,55.4909,55.4206,55.4294,215000.0
2014-11-04 09:30:00,62.85,63.11,62.85,63.07,45300.0,55.2536,55.4821,55.2536,55.447,45300.0
2014-11-04 09:40:00,63.09,63.14,62.91,63.09,79600.0,55.4646,55.5085,55.3063,55.4646,79600.0
2014-11-04 09:50:00,63.11,63.21,63.08,63.18,35000.0,55.4821,55.57,55.4558,55.5437,35000.0
2014-11-04 10:00:00,63.17,63.29,63.14,63.26,35100.0,55.5349,55.6404,55.5085,55.614,35100.0
2014-11-04 10:10:00,63.27,63.27,63.14,63.16,38600.0,55.6228,55.6228,55.5085,55.5261,38600.0
2014-11-04 10:20:00,63.15,63.31,63.14,63.25,53800.0,55.5173,55.658,55.5085,55.6052,53800.0
2014-11-04 10:30:00,63.25,63.26,63.1,63.25,60500.0,55.6052,55.614,55.4733,55.6052,60500.0
2014-11-04 10:40:00,63.25,63.34,63.24,63.27,101300.0,55.6052,55.6843,55.5964,55.6228,101300.0
2014-11-04 10:50:00,63.27,63.35,63.17,63.18,28700.0,55.6228,55.6931,55.5349,55.5437,28700.0
2014-11-04 11:00:00,63.18,63.25,63.13,63.19,56800.0,55.5437,55.6052,55.4997,55.5525,56800.0
2014-11-04 11:10:00,63.16,63.28,63.15,63.28,24000.0,55.5261,55.6316,55.5173,55.6316,24000.0
2014-11-04 11:20:00,63.27,63.48,63.25,63.47,56300.0,55.6228,55.8074,55.6052,55.7986,56300.0
2014-11-04 11:30:00,63.48,63.6,63.46,63.54,72300.0,55.8074,55.9129,55.7898,55.8602,72300.0
2014-11-04 11:40:00,63.56,63.56,63.44,63.44,33100.0,55.8777,55.8777,55.7722,55.7722,33100.0
2014-11-04 11:50:00,63.44,63.47,63.39,63.45,53900.0,55.7722,55.7986,55.7283,55.781,53900.0
2014-11-04 12:00:00,63.45,63.48,63.42,63.43,61100.0,55.781,55.8074,55.7547,55.7635,61100.0
2014-11-04 12:10:00,63.43,63.56,63.43,63.54,24500.0,55.7635,55.8777,55.7635,55.8602,24500.0
2014-11-04 12:20:00,63.53,63.62,63.52,63.61,27900.0,55.8514,55.9305,55.8426,55.9217,27900.0
2014-11-04 12:30:00,63.6,63.65,63.56,63.58,50900.0,55.9129,55.9569,55.8777,55.8953,50900.0
2014-11-04 12:40:00,63.59,63.64,63.58,63.58,175000.0,55.9041,55.9481,55.8953,55.8953,175000.0
2014-11-04 12:50:00,63.58,63.72,63.57,63.72,237400.0,55.8953,56.0184,55.8865,56.0184,237400.0
2014-11-04 13:00:00,63.71,63.75,63.68,63.74,40600.0,56.0096,56.0448,55.9832,56.036,40600.0
2014-11-04 13:10:00,63.74,63.8,63.71,63.77,37600.0,56.036,56.0887,56.0096,56.0624,37600.0
2014-11-04 13:20:00,63.78,63.84,63.75,63.82,33600.0,56.0712,56.1239,56.0448,56.1063,33600.0
2014-11-04 13:30:00,63.82,63.83,63.79,63.8,62700.0,56.1063,56.1151,56.0799,56.0887,62700.0
2014-11-04 13:40:00,63.8,63.87,63.79,63.86,200900.0,56.0887,56.1503,56.0799,56.1415,200900.0
2014-11-04 13:50:00,63.85,64.1,63.85,64.0,230200.0,56.1327,56.3525,56.1327,56.2646,230200.0
2014-11-04 14:00:00,63.99,63.99,63.86,63.93,31400.0,56.2558,56.2558,56.1415,56.203,31400.0
2014-11-04 14:10:00,63.93,64.06,63.91,63.95,58900.0,56.203,56.3173,56.1854,56.2206,58900.0
2014-11-04 14:20:00,63.94,64.0,63.88,63.94,106600.0,56.2118,56.2646,56.1591,56.2118,106600.0
2014-11-04 14:30:00,63.94,63.99,63.87,63.87,183500.0,56.2118,56.2558,56.1503,56.1503,183500.0
2014-11-04 14:40:00,63.87,63.87,63.76,63.81,45200.0,56.1503,56.1503,56.0536,56.0975,45200.0
2014-11-04 14:50:00,63.81,63.85,63.77,63.82,32100.0,56.0975,56.1327,56.0624,56.1063,32100.0
2014-11-04 15:00:00,63.81,63.84,63.65,63.66,57600.0,56.0975,56.1239,55.9569,55.9657,57600.0
2014-11-04 15:10:00,63.67,63.76,63.63,63.76,119600.0,55.9744,56.0536,55.9393,56.0536,119600.0
2014-11-04 15:20:00,63.76,63.91,63.75,63.78,83900.0,56.0536,56.1854,56.0448,56.0712,83900.0
2014-11-04 15:30:00,63.77,63.85,63.77,63.84,89200.0,56.0624,56.1327,56.0624,56.1239,89200.0
2014-11-04 15:40:00,63.84,63.89,63.81,63.88,160900.0,56.1239,56.1679,56.0975,56.1591,160900.0
2014-11-04 15:50:00,63.88,64.04,63.87,64.0,350600.0,56.1591,56.2997,56.1503,56.2646,350600.0
2014-11-05 09:30:00,64.25,64.4,63.94,63.99,74900.0,56.4843,56.6162,56.2118,56.2558,74900.0
2014-11-05 09:40:00,63.96,63.96,63.74,63.75,26400.0,56.2294,56.2294,56.036,56.0448,26400.0
2014-11-05 09:50:00,63.74,63.84,63.72,63.74,23000.0,56.036,56.1239,56.0184,56.036,23000.0
2014-11-05 10:00:00,63.74,63.75,63.63,63.68,29900.0,56.036,56.0448,55.9393,55.9832,29900.0
2014-11-05 10:10:00,63.69,63.71,63.6,63.67,28900.0,55.992,56.0096,55.9129,55.9744,28900.0
2014-11-05 10:20:00,63.67,63.68,63.61,63.63,19400.0,55.9744,55.9832,55.9217,55.9393,19400.0
2014-11-05 10:30:00,63.62,63.63,63.55,63.57,37000.0,55.9305,55.9393,55.869,55.8865,37000.0
2014-11-05 10:40:00,63.58,63.67,63.52,63.55,20800.0,55.8953,55.9744,55.8426,55.869,20800.0
2014-11-05 10:50:00,63.56,63.58,63.54,63.58,15600.0,55.8777,55.8953,55.8602,55.8953,15600.0
2014-11-05 11:00:00,63.59,63.67,63.59,63.66,17900.0,55.9041,55.9744,55.9041,55.9657,17900.0
2014-11-05 11:10:00,63.67,63.67,63.59,63.61,23200.0,55.9744,55.9744,55.9041,55.9217,23200.0
2014-11-05 11:20:00,63.61,63.63,63.57,63.57,23600.0,55.9217,55.9393,55.8865,55.8865,23600.0
2014-11-05 11:30:00,63.57,63.57,63.48,63.53,24600.0,55.8865,55.8865,55.8074,55.8514,24600.0
2014-11-05 11:40:00,63.52,63.64,63.52,63.61,22200.0,55.8426,55.9481,55.8426,55.9217,22200.0
2014-11-05 11:50:00,63.62,63.65,63.58,63.65,14000.0,55.9305,55.9569,55.8953,55.9569,14000.0
2014-11-05 12:00:00,63.65,63.8,63.65,63.8,27200.0,55.9569,56.0887,55.9569,56.0887,27200.0
2014-11-05 12:10:00,63.78,63.79,63.73,63.77,13700.0,56.0712,56.0799,56.0272,56.0624,13700.0
2014-11-05 12:20:00,63.76,63.76,63.65,63.68,12400.0,56.0536,56.0536,55.9569,55.9832,12400.0
2014-11-05 12:30:00,63.68,63.7,63.63,63.63,8000.0,55.9832,56.0008,55.9393,55.9393,8000.0
2014-11-05 12:40:00,63.63,63.66,63.6,63.6,10300.0,55.9393,55.9657,55.9129,55.9129,10300.0
2014-11-05 12:50:00,63.61,63.63,63.59,63.61,11400.0,55.9217,55.9393,55.9041,55.9217,11400.0
2014-11-05 13:00:00,63.61,63.62,63.58,63.58,9300.0,55.9217,55.9305,55.8953,55.8953,9300.0
2014-11-05 13:10:00,63.59,63.6,63.48,63.49,27100.0,55.9041,55.9129,55.8074,55.8162,27100.0
2014-11-05 13:20:00,63.48,63.55,63.48,63.48,9200.0,55.8074,55.869,55.8074,55.8074,9200.0
2014-11-05 13:30:00,63.48,63.51,63.43,63.43,17600.0,55.8074,55.8338,55.7635,55.7635,17600.0
2014-11-05 13:40:00,63.41,63.44,63.37,63.43,16400.0,55.7459,55.7722,55.7107,55.7635,16400.0
2014-11-05 13:50:00,63.44,63.55,63.43,63.53,16900.0,55.7722,55.869,55.7635,55.8514,16900.0
2014-11-05 14:00:00,63.52,63.56,63.49,63.55,19600.0,55.8426,55.8777,55.8162,55.869,19600.0
2014-11-05 14:10:00,63.55,63.57,63.47,63.48,41600.0,55.869,55.8865,55.7986,55.8074,41600.0
2014-11-05 14:20:00,63.48,63.52,63.47,63.49,21100.0,55.8074,55.8426,55.7986,55.8162,21100.0
2014-11-05 14:30:00,63.49,63.49,63.42,63.45,29900.0,55.8162,55.8162,55.7547,55.781,29900.0
2014-11-05 14:40:00,63.45,63.45,63.35,63.36,22700.0,55.781,55.781,55.6931,55.7019,22700.0
2014-11-05 14:50:00,63.37,63.41,63.37,63.4,25200.0,55.7107,55.7459,55.7107,55.7371,25200.0
2014-11-05 15:00:00,63.4,63.57,63.4,63.51,51500.0,55.7371,55.8865,55.7371,55.8338,51500.0
2014-11-05 15:10:00,63.51,63.52,63.42,63.42,34000.0,55.8338,55.8426,55.7547,55.7547,34000.0
2014-11-05 15:20:00,63.41,63.42,63.3,63.3,28300.0,55.7459,55.7547,55.6492,55.6492,28300.0
2014-11-05 15:30:00,63.29,63.34,63.25,63.29,54800.0,55.6404,55.6843,55.6052,55.6404,54800.0
2014-11-05 15:40:00,63.28,63.35,63.28,63.31,88100.0,55.6316,55.6931,55.6316,55.658,88100.0
2014-11-05 15:50:00,63.31,63.35,63.26,63.31,143500.0,55.658,55.6931,55.614,55.658,143500.0
2014-11-06 09:30:00,63.52,63.72,63.23,63.47,36900.0,55.8426,56.0184,55.5876,55.7986,36900.0
2014-11-06 09:40:00,63.47,63.71,63.46,63.69,16500.0,55.7986,56.0096,55.7898,55.992,16500.0
2014-11-06 09:50:00,63.69,63.76,63.59,63.6,37100.0,55.992,56.0536,55.9041,55.9129,37100.0
2014-11-06 10:00:00,63.61,63.63,63.56,63.6,37900.0,55.9217,55.9393,55.8777,55.9129,37900.0
2014-11-06 10:10:00,63.59,63.6,63.46,63.52,33800.0,55.9041,55.9129,55.7898,55.8426,33800.0
2014-11-06 10:20:00,63.52,63.64,63.51,63.64,76300.0,55.8426,55.9481,55.8338,55.9481,76300.0
2014-11-06 10:30:00,63.64,63.64,63.55,63.59,33400.0,55.9481,55.9481,55.869,55.9041,33400.0
2014-11-06 10:40:00,63.6,63.72,63.57,63.65,36100.0,55.9129,56.0184,55.8865,55.9569,36100.0
2014-11-06 10:50:00,63.66,63.66,63.6,63.64,21200.0,55.9657,55.9657,55.9129,55.9481,21200.0
2014-11-06 11:00:00,63.64,63.74,63.64,63.73,27500.0,55.9481,56.036,55.9481,56.0272,27500.0
2014-11-06 11:10:00,63.73,63.74,63.65,63.73,26000.0,56.0272,56.036,55.9569,56.0272,26000.0
2014-11-06 11:20:00,63.75,63.86,63.74,63.85,35400.0,56.0448,56.1415,56.036,56.1327,35400.0
2014-11-06 11:30:00,63.85,63.95,63.8,63.95,52700.0,56.1327,56.2206,56.0887,56.2206,52700.0
2014-11-06 11:40:00,63.95,63.95,63.88,63.9,26400.0,56.2206,56.2206,56.1591,56.1766,26400.0
2014-11-06 11:50:00,63.89,63.99,63.89,63.99,12100.0,56.1679,56.2558,56.1679,56.2558,12100.0
2014-11-06 12:00:00,63.98,64.06,63.94,64.0,35500.0,56.247,56.3173,56.2118,56.2646,35500.0
2014-11-06 12:10:00,64.01,64.05,64.0,64.02,12000.0,56.2734,56.3085,56.2646,56.2821,12000.0
2014-11-06 12:20:00,64.02,64.02,63.92,63.99,27800.0,56.2821,56.2821,56.1942,56.2558,27800.0
2014-11-06 12:30:00,63.97,63.99,63.9,63.9,18300.0,56.2382,56.2558,56.1766,56.1766,18300.0
2014-11-06 12:40:00,63.91,63.97,63.91,63.97,14600.0,56.1854,56.2382,56.1854,56.2382,14600.0
2014-11-06 12:50:00,63.98,63.98,63.91,63.94,6500.0,56.247,56.247,56.1854,56.2118,6500.0
2014-11-06 13:00:00,63.95,63.97,63.93,63.94,8900.0,56.2206,56.2382,56.203,56.2118,8900.0
2014-11-06 13:10:00,63.94,64.01,63.94,64.0,11500.0,56.2118,56.2734,56.2118,56.2646,11500.0
2014-11-06 13:20:00,64.0,64.05,63.98,64.05,29300.0,56.2646,56.3085,56.247,56.3085,29300.0
2014-11-06 13:30:00,64.05,64.1,64.05,64.09,12700.0,56.3085,56.3525,56.3085,56.3437,12700.0
2014-11-06 13:40:00,64.09,64.1,64.02,64.06,20600.0,56.3437,56.3525,56.2821,56.3173,20600.0
2014-11-06 13:50:00,64.06,64.12,64.06,64.12,21200.0,56.3173,56.3701,56.3173,56.3701,21200.0
2014-11-06 14:00:00,64.12,64.12,64.09,64.11,15300.0,56.3701,56.3701,56.3437,56.3613,15300.0
2014-11-06 14:10:00,64.11,64.18,64.1,64.18,20600.0,56.3613,56.4228,56.3525,56.4228,20600.0
2014-11-06 14:20:00,64.19,64.2,64.17,64.17,14800.0,56.4316,56.4404,56.414,56.414,14800.0
2014-11-06 14:30:00,64.17,64.17,64.05,64.08,205500.0,56.414,56.414,56.3085,56.3349,205500.0
2014-11-06 14:40:00,64.08,64.16,64.08,64.11,117500.0,56.3349,56.4052,56.3349,56.3613,117500.0
2014-11-06 14:50:00,64.11,64.11,64.05,64.09,48900.0,56.3613,56.3613,56.3085,56.3437,48900.0
2014-11-06 15:00:00,64.09,64.1,64.01,64.06,127100.0,56.3437,56.3525,56.2734,56.3173,127100.0
2014-11-06 15:10:00,64.06,64.07,63.99,64.0,28200.0,56.3173,56.3261,56.2558,56.2646,28200.0
2014-11-06 15:20:00,64.0,64.0,63.92,63.97,154600.0,56.2646,56.2646,56.1942,56.2382,154600.0
2014-11-06 15:30:00,63.96,64.01,63.95,63.96,104600.0,56.2294,56.2734,56.2206,56.2294,104600.0
2014-11-06 15:40:00,63.96,64.0,63.95,63.99,83900.0,56.2294,56.2646,56.2206,56.2558,83900.0
2014-11-06 15:50:00,63.99,64.01,63.95,64.01,154600.0,56.2558,56.2734,56.2206,56.2734,154600.0
2014-11-07 09:30:00,63.88,63.98,63.79,63.86,29800.0,56.1591,56.247,56.0799,56.1415,29800.0
2014-11-07 09:40:00,63.86,63.86,63.7,63.74,20800.0,56.1415,56.1415,56.0008,56.036,20800.0
2014-11-07 09:50:00,63.75,63.83,63.66,63.78,23700.0,56.0448,56.1151,55.9657,56.0712,23700.0
2014-11-07 10:00:00,63.76,63.83,63.71,63.82,23300.0,56.0536,56.1151,56.0096,56.1063,23300.0
2014-11-07 10:10:00,63.83,63.85,63.8,63.83,37000.0,56.1151,56.1327,56.0887,56.1151,37000.0
2014-11-07 10:20:00,63.8,63.83,63.72,63.78,13500.0,56.0887,56.1151,56.0184,56.0712,13500.0
2014-11-07 10:30:00,63.78,63.8,63.72,63.78,20400.0,56.0712,56.0887,56.0184,56.0712,20400.0
2014-11-07 10:40:00,63.77,63.87,63.76,63.87,22100.0,56.0624,56.1503,56.0536,56.1503,22100.0
2014-11-07 10:50:00,63.87,63.87,63.8,63.83,33200.0,56.1503,56.1503,56.0887,56.1151,33200.0
2014-11-07 11:00:00,63.85,63.86,63.79,63.79,29500.0,56.1327,56.1415,56.0799,56.0799,29500.0
2014-11-07 11:10:00,63.79,63.79,63.74,63.77,25200.0,56.0799,56.0799,56.036,56.0624,25200.0
2014-11-07 11:20:00,63.77,63.87,63.77,63.86,34000.0,56.0624,56.1503,56.0624,56.1415,34000.0
2014-11-07 11:30:00,63.86,63.88,63.79,63.81,25600.0,56.1415,56.1591,56.0799,56.0975,25600.0
2014-11-07 11:40:00,63.8,63.9,63.8,63.86,40800.0,56.0887,56.1766,56.0887,56.1415,40800.0
2014-11-07 11:50:00,63.86,63.91,63.83,63.89,20900.0,56.1415,56.1854,56.1151,56.1679,20900.0
2014-11-07 12:00:00,63.9,63.92,63.87,63.91,76200.0,56.1766,56.1942,56.1503,56.1854,76200.0
2014-11-07 12:10:00,63.91,63.91,63.87,63.91,18800.0,56.1854,56.1854,56.1503,56.1854,18800.0
2014-11-07 12:20:00,63.91,63.91,63.81,63.81,106000.0,56.1854,56.1854,56.0975,56.0975,106000.0
2014-11-07 12:30:00,63.81,63.85,63.78,63.85,27000.0,56.0975,56.1327,56.0712,56.1327,27000.0
2014-11-07 12:40:00,63.85,63.86,63.82,63.85,98900.0,56.1327,56.1415,56.1063,56.1327,98900.0
2014-11-07 12:50:00,63.85,63.86,63.85,63.85,24900.0,56.1327,56.1415,56.1327,56.1327,24900.0
2014-11-07 13:00:00,63.85,63.86,63.82,63.85,46200.0,56.1327,56.1415,56.1063,56.1327,46200.0
2014-11-07 13:10:00,63.85,63.9,63.8,63.88,21800.0,56.1327,56.1766,56.0887,56.1591,21800.0
2014-11-07 13:20:00,63.89,63.96,63.89,63.96,17100.0,56.1679,56.2294,56.1679,56.2294,17100.0
2014-11-07 13:30:00,63.96,63.99,63.94,63.97,20200.0,56.2294,56.2558,56.2118,56.2382,20200.0
2014-11-07 13:40:00,63.96,64.03,63.96,64.0,15400.0,56.2294,56.2909,56.2294,56.2646,15400.0
2014-11-07 13:50:00,64.0,64.03,64.0,64.03,15700.0,56.2646,56.2909,56.2646,56.2909,15700.0
2014-11-07 14:00:00,64.04,64.08,64.01,64.03,25400.0,56.2997,56.3349,56.2734,56.2909,25400.0
2014-11-07 14:10:00,64.03,64.08,64.03,64.07,22900.0,56.2909,56.3349,56.2909,56.3261,22900.0
2014-11-07 14:20:00,64.08,64.12,64.05,64.08,41300.0,56.3349,56.3701,56.3085,56.3349,41300.0
2014-11-07 14:30:00,64.09,64.39,64.07,64.39,237400.0,56.3437,56.6074,56.3261,56.6074,237400.0
2014-11-07 14:40:00,64.38,64.62,64.2,64.3,381500.0,56.5986,56.8096,56.4404,56.5283,381500.0
2014-11-07 14:50:00,64.31,64.34,64.15,64.19,70900.0,56.5371,56.5635,56.3964,56.4316,70900.0
2014-11-07 15:00:00,64.18,64.19,64.05,64.11,62200.0,56.4228,56.4316,56.3085,56.3613,62200.0
2014-11-07 15:10:00,64.12,64.12,64.03,64.07,43900.0,56.3701,56.3701,56.2909,56.3261,43900.0
2014-11-07 15:20:00,64.08,64.11,64.02,64.04,47500.0,56.3349,56.3613,56.2821,56.2997,47500.0
2014-11-07 15:30:00,64.05,64.09,64.04,64.06,36800.0,56.3085,56.3437,56.2997,56.3173,36800.0
2014-11-07 15:40:00,64.06,64.26,64.06,64.23,120700.0,56.3173,56.4931,56.3173,56.4668,120700.0
2014-11-07 15:50:00,64.23,64.41,64.23,64.4,315000.0,56.4668,56.625,56.4668,56.6162,315000.0
2014-11-10 09:30:00,64.27,64.85,64.27,64.75,67400.0,56.5019,57.0118,56.5019,56.9239,67400.0
2014-11-10 09:40:00,64.75,64.89,64.65,64.69,49800.0,56.9239,57.047,56.836,56.8712,49800.0
2014-11-10 09:50:00,64.65,64.83,64.49,64.83,41100.0,56.836,56.9942,56.6953,56.9942,41100.0
2014-11-10 10:00:00,64.84,64.85,64.72,64.75,22800.0,57.003,57.0118,56.8975,56.9239,22800.0
2014-11-10 10:10:00,64.75,64.75,64.64,64.64,17300.0,56.9239,56.9239,56.8272,56.8272,17300.0
2014-11-10 10:20:00,64.64,64.73,64.59,64.7,23100.0,56.8272,56.9063,56.7833,56.88,23100.0
2014-11-10 10:30:00,64.7,64.74,64.63,64.71,18900.0,56.88,56.9151,56.8184,56.8887,18900.0
2014-11-10 10:40:00,64.72,64.98,64.72,64.96,53900.0,56.8975,57.1261,56.8975,57.1085,53900.0
2014-11-10 10:50:00,64.96,65.17,64.95,65.09,78400.0,57.1085,57.2931,57.0997,57.2228,78400.0
2014-11-10 11:00:00,65.08,65.08,64.89,65.05,50200.0,57.214,57.214,57.047,57.1877,50200.0
2014-11-10 11:10:00,65.06,65.14,64.81,64.81,108800.0,57.1964,57.2668,56.9767,56.9767,108800.0
2014-11-10 11:20:00,64.81,64.84,64.78,64.81,99400.0,56.9767,57.003,56.9503,56.9767,99400.0
2014-11-10 11:30:00,64.81,64.83,64.76,64.77,91600.0,56.9767,56.9942,56.9327,56.9415,91600.0
2014-11-10 11:40:00,64.78,64.84,64.75,64.8,136000.0,56.9503,57.003,56.9239,56.9679,136000.0
2014-11-10 11:50:00,64.81,64.83,64.72,64.72,52800.0,56.9767,56.9942,56.8975,56.8975,52800.0
2014-11-10 12:00:00,64.73,64.73,64.66,64.66,14700.0,56.9063,56.9063,56.8448,56.8448,14700.0
2014-11-10 12:10:00,64.67,64.67,64.62,64.64,16900.0,56.8536,56.8536,56.8096,56.8272,16900.0
2014-11-10 12:20:00,64.65,64.72,64.57,64.61,30500.0,56.836,56.8975,56.7657,56.8008,30500.0
2014-11-10 12:30:00,64.61,64.61,64.54,64.55,68400.0,56.8008,56.8008,56.7393,56.7481,68400.0
2014-11-10 12:40:00,64.55,64.6,64.5,64.5,16200.0,56.7481,56.792,56.7041,56.7041,16200.0
2014-11-10 12:50:00,64.5,64.51,64.39,64.4,27800.0,56.7041,56.7129,56.6074,56.6162,27800.0
2014-11-10 13:00:00,64.39,64.5,64.36,64.5,32800.0,56.6074,56.7041,56.5811,56.7041,32800.0
2014-11-10 13:10:00,64.5,64.54,64.49,64.5,30200.0,56.7041,56.7393,56.6953,56.7041,30200.0
2014-11-10 13:20:00,64.5,64.51,64.44,64.49,16900.0,56.7041,56.7129,56.6514,56.6953,16900.0
2014-11-10 13:30:00,64.5,64.51,64.43,64.44,25200.0,56.7041,56.7129,56.6426,56.6514,25200.0
2014-11-10 13:40:00,64.44,64.45,64.39,64.45,38300.0,56.6514,56.6602,56.6074,56.6602,38300.0
2014-11-10 13:50:00,64.45,64.47,64.43,64.46,41100.0,56.6602,56.6778,56.6426,56.669,41100.0
2014-11-10 14:00:00,64.44,64.44,64.37,64.39,20600.0,56.6514,56.6514,56.5898,56.6074,20600.0
2014-11-10 14:10:00,64.38,64.38,64.32,64.32,15200.0,56.5986,56.5986,56.5459,56.5459,15200.0
2014-11-10 14:20:00,64.3,64.39,64.28,64.34,24900.0,56.5283,56.6074,56.5107,56.5635,24900.0
2014-11-10 14:30:00,64.35,64.35,64.3,64.32,13300.0,56.5723,56.5723,56.5283,56.5459,13300.0
2014-11-10 14:40:00,64.31,64.32,64.28,64.28,13000.0,56.5371,56.5459,56.5107,56.5107,13000.0
2014-11-10 14:50:00,64.29,64.34,64.25,64.33,40000.0,56.5195,56.5635,56.4843,56.5547,40000.0
2014-11-10 15:00:00,64.33,64.33,64.29,64.3,26500.0,56.5547,56.5547,56.5195,56.5283,26500.0
2014-11-10 15:10:00,64.3,64.31,64.24,64.24,36000.0,56.5283,56.5371,56.4756,56.4756,36000.0
2014-11-10 15:20:00,64.24,64.47,64.24,64.45,88000.0,56.4756,56.6778,56.4756,56.6602,88000.0
2014-11-10 15:30:00,64.45,64.45,64.35,64.37,50000.0,56.6602,56.6602,56.5723,56.5898,50000.0
2014-11-10 15:40:00,64.38,64.41,64.33,64.41,114600.0,56.5986,56.625,56.5547,56.625,114600.0
2014-11-10 15:50:00,64.41,64.46,64.4,64.44,253400.0,56.625,56.669,56.6162,56.6514,253400.0
2014-11-11 09:30:00,64.5,64.68,64.34,64.37,32400.0,56.7041,56.8624,56.5635,56.5898,32400.0
2014-11-11 09:40:00,64.38,64.57,64.38,64.55,21900.0,56.5986,56.7657,56.5986,56.7481,21900.0
2014-11-11 09:50:00,64.57,64.68,64.55,64.65,13400.0,56.7657,56.8624,56.7481,56.836,13400.0
2014-11-11 10:00:00,64.66,64.73,64.64,64.7,17000.0,56.8448,56.9063,56.8272,56.88,17000.0
2014-11-11 10:10:00,64.71,64.92,64.7,64.86,151900.0,56.8887,57.0734,56.88,57.0206,151900.0
2014-11-11 10:20:00,64.86,64.87,64.75,64.76,71700.0,57.0206,57.0294,56.9239,56.9327,71700.0
2014-11-11 10:30:00,64.78,64.84,64.75,64.83,72700.0,56.9503,57.003,56.9239,56.9942,72700.0
2014-11-11 10:40:00,64.83,64.94,64.77,64.91,120700.0,56.9942,57.0909,56.9415,57.0646,120700.0
2014-11-11 10:50:00,64.93,64.98,64.86,64.93,73400.0,57.0822,57.1261,57.0206,57.0822,73400.0
2014-11-11 11:00:00,64.93,64.98,64.89,64.95,35200.0,57.0822,57.1261,57.047,57.0997,35200.0
2014-11-11 11:10:00,64.96,64.99,64.88,64.91,25800.0,57.1085,57.1349,57.0382,57.0646,25800.0
2014-11-11 11:20:00,64.9,64.97,64.82,64.86,38800.0,57.0558,57.1173,56.9855,57.0206,38800.0
2014-11-11 11:30:00,64.88,64.91,64.81,64.82,42500.0,57.0382,57.0646,56.9767,56.9855,42500.0
2014-11-11 11:40:00,64.82,64.88,64.81,64.87,17700.0,56.9855,57.0382,56.9767,57.0294,17700.0
2014-11-11 11:50:00,64.88,64.91,64.85,64.9,24500.0,57.0382,57.0646,57.0118,57.0558,24500.0
2014-11-11 12:00:00,64.91,64.94,64.89,64.91,41300.0,57.0646,57.0909,57.047,57.0646,41300.0
2014-11-11 12:10:00,64.92,64.92,64.89,64.92,25800.0,57.0734,57.0734,57.047,57.0734,25800.0
2014-11-11 12:20:00,64.92,64.98,64.91,64.98,48000.0,57.0734,57.1261,57.0646,57.1261,48000.0
2014-11-11 12:30:00,64.97,65.01,64.92,64.97,73000.0,57.1173,57.1525,57.0734,57.1173,73000.0
2014-11-11 12:40:00,64.97,65.05,64.97,65.05,43300.0,57.1173,57.1877,57.1173,57.1877,43300.0
2014-11-11 12:50:00,65.05,65.05,64.96,64.96,39000.0,57.1877,57.1877,57.1085,57.1085,39000.0
2014-11-11 13:00:00,64.95,65.08,64.93,65.08,32900.0,57.0997,57.214,57.0822,57.214,32900.0
2014-11-11 13:10:00,65.07,65.1,65.04,65.09,42300.0,57.2052,57.2316,57.1789,57.2228,42300.0
2014-11-11 13:20:00,65.1,65.27,65.06,65.13,180900.0,57.2316,57.3811,57.1964,57.258,180900.0
2014-11-11 13:30:00,65.12,65.13,65.04,65.12,95000.0,57.2492,57.258,57.1789,57.2492,95000.0
2014-11-11 13:40:00,65.12,65.16,65.05,65.06,37100.0,57.2492,57.2844,57.1877,57.1964,37100.0
2014-11-11 13:50:00,65.06,65.18,65.05,65.14,78800.0,57.1964,57.3019,57.1877,57.2668,78800.0
2014-11-11 14:00:00,65.14,65.15,65.05,65.13,36400.0,57.2668,57.2756,57.1877,57.258,36400.0
2014-11-11 14:10:00,65.13,65.18,65.11,65.15,504100.0,57.258,57.3019,57.2404,57.2756,504100.0
2014-11-11 14:20:00,65.15,65.2,65.12,65.19,155600.0,57.2756,57.3195,57.2492,57.3107,155600.0
2014-11-11 14:30:00,65.18,65.2,65.14,65.15,81300.0,57.3019,57.3195,57.2668,57.2756,81300.0
2014-11-11 14:40:00,65.16,65.17,65.14,65.16,49700.0,57.2844,57.2931,57.2668,57.2844,49700.0
2014-11-11 14:50:00,65.15,65.25,65.14,65.25,113000.0,57.2756,57.3635,57.2668,57.3635,113000.0
2014-11-11 15:00:00,65.25,65.25,65.15,65.15,30000.0,57.3635,57.3635,57.2756,57.2756,30000.0
2014-11-11 15:10:00,65.15,65.24,65.08,65.24,105400.0,57.2756,57.3547,57.214,57.3547,105400.0
2014-11-11 15:20:00,65.23,65.28,65.17,65.22,57000.0,57.3459,57.3899,57.2931,57.3371,57000.0
2014-11-11 15:30:00,65.22,65.31,65.21,65.31,123900.0,57.3371,57.4162,57.3283,57.4162,123900.0
2014-11-11 15:40:00,65.31,65.47,65.31,65.46,337600.0,57.4162,57.5569,57.4162,57.5481,337600.0
2014-11-11 15:50:00,65.46,65.61,65.45,65.59,525700.0,57.5481,57.68,57.5393,57.6624,525700.0
2014-11-12 09:30:00,65.43,65.51,65.1,65.19,129700.0,57.5217,57.5921,57.2316,57.3107,129700.0
2014-11-12 09:40:00,65.17,65.17,64.7,64.92,394500.0,57.2931,57.2931,56.88,57.0734,394500.0
2014-11-12 09:50:00,64.9,65.0,64.33,64.65,207000.0,57.0558,57.1437,56.5547,56.836,207000.0
2014-11-12 10:00:00,64.66,64.69,64.46,64.5,57600.0,56.8448,56.8712,56.669,56.7041,57600.0
2014-11-12 10:10:00,64.51,64.55,64.31,64.34,72500.0,56.7129,56.7481,56.5371,56.5635,72500.0
2014-11-12 10:20:00,64.34,64.45,64.32,64.38,50700.0,56.5635,56.6602,56.5459,56.5986,50700.0
2014-11-12 10:30:00,64.39,64.4,64.26,64.29,89700.0,56.6074,56.6162,56.4931,56.5195,89700.0
2014-11-12 10:40:00,64.29,64.36,64.26,64.33,72000.0,56.5195,56.5811,56.4931,56.5547,72000.0
2014-11-12 10:50:00,64.33,64.41,64.32,64.37,36100.0,56.5547,56.625,56.5459,56.5898,36100.0
2014-11-12 11:00:00,64.37,64.52,64.37,64.5,52500.0,56.5898,56.7217,56.5898,56.7041,52500.0
2014-11-12 11:10:00,64.49,64.5,64.34,64.37,32400.0,56.6953,56.7041,56.5635,56.5898,32400.0
2014-11-12 11:20:00,64.36,64.64,64.36,64.57,46500.0,56.5811,56.8272,56.5811,56.7657,46500.0
2014-11-12 11:30:00,64.58,64.64,64.48,64.63,35600.0,56.7745,56.8272,56.6865,56.8184,35600.0
2014-11-12 11:40:00,64.63,64.72,64.59,64.59,61500.0,56.8184,56.8975,56.7833,56.7833,61500.0
2014-11-12 11:50:00,64.6,64.78,64.6,64.71,18100.0,56.792,56.9503,56.792,56.8887,18100.0
2014-11-12 12:00:00,64.71,64.8,64.71,64.8,22700.0,56.8887,56.9679,56.8887,56.9679,22700.0
2014-11-12 12:10:00,64.81,64.91,64.77,64.87,91900.0,56.9767,57.0646,56.9415,57.0294,91900.0
2014-11-12 12:20:00,64.87,64.96,64.82,64.93,36000.0,57.0294,57.1085,56.9855,57.0822,36000.0
2014-11-12 12:30:00,64.92,64.92,64.77,64.77,29300.0,57.0734,57.0734,56.9415,56.9415,29300.0
2014-11-12 12:40:00,64.78,64.8,64.77,64.79,20300.0,56.9503,56.9679,56.9415,56.9591,20300.0
2014-11-12 12:50:00,64.78,64.82,64.76,64.77,30400.0,56.9503,56.9855,56.9327,56.9415,30400.0
2014-11-12 13:00:00,64.77,64.77,64.7,64.7,51200.0,56.9415,56.9415,56.88,56.88,51200.0
2014-11-12 13:10:00,64.71,64.76,64.71,64.75,23700.0,56.8887,56.9327,56.8887,56.9239,23700.0
2014-11-12 13:20:00,64.75,64.94,64.74,64.94,38900.0,56.9239,57.0909,56.9151,57.0909,38900.0
2014-11-12 13:30:00,64.93,65.03,64.92,65.01,37800.0,57.0822,57.1701,57.0734,57.1525,37800.0
2014-11-12 13:40:00,65.02,65.05,64.99,65.05,33500.0,57.1613,57.1877,57.1349,57.1877,33500.0
2014-11-12 13:50:00,65.04,65.04,64.96,64.98,30600.0,57.1789,57.1789,57.1085,57.1261,30600.0
2014-11-12 14:00:00,64.98,64.98,64.78,64.81,55000.0,57.1261,57.1261,56.9503,56.9767,55000.0
2014-11-12 14:10:00,64.81,64.85,64.81,64.84,26000.0,56.9767,57.0118,56.9767,57.003,26000.0
2014-11-12 14:20:00,64.84,64.88,64.75,64.81,27400.0,57.003,57.0382,56.9239,56.9767,27400.0
2014-11-12 14:30:00,64.81,64.83,64.78,64.81,25500.0,56.9767,56.9942,56.9503,56.9767,25500.0
2014-11-12 14:40:00,64.8,64.81,64.72,64.76,25400.0,56.9679,56.9767,56.8975,56.9327,25400.0
2014-11-12 14:50:00,64.75,64.8,64.7,64.78,25100.0,56.9239,56.9679,56.88,56.9503,25100.0
2014-11-12 15:00:00,64.78,64.9,64.73,64.88,33000.0,56.9503,57.0558,56.9063,57.0382,33000.0
2014-11-12 15:10:00,64.87,64.92,64.86,64.9,29800.0,57.0294,57.0734,57.0206,57.0558,29800.0
2014-11-12 15:20:00,64.9,64.97,64.86,64.97,35300.0,57.0558,57.1173,57.0206,57.1173,35300.0
2014-11-12 15:30:00,64.98,65.0,64.94,64.97,46900.0,57.1261,57.1437,57.0909,57.1173,46900.0
2014-11-12 15:40:00,64.97,65.02,64.95,64.99,81000.0,57.1173,57.1613,57.0997,57.1349,81000.0
2014-11-12 15:50:00,65.0,65.01,64.87,64.87,139900.0,57.1437,57.1525,57.0294,57.0294,139900.0
2014-11-13 09:30:00,65.3,65.44,65.06,65.2,43800.0,57.4074,57.5305,57.1964,57.3195,43800.0
2014-11-13 09:40:00,65.2,65.2,65.1,65.14,17600.0,57.3195,57.3195,57.2316,57.2668,17600.0
2014-11-13 09:50:00,65.15,65.17,65.0,65.06,22500.0,57.2756,57.2931,57.1437,57.1964,22500.0
2014-11-13 10:00:00,65.08,65.08,64.95,64.98,25300.0,57.214,57.214,57.0997,57.1261,25300.0
2014-11-13 10:10:00,64.99,65.02,64.92,65.0,25600.0,57.1349,57.1613,57.0734,57.1437,25600.0
2014-11-13 10:20:00,64.99,65.09,64.96,65.07,21000.0,57.1349,57.2228,57.1085,57.2052,21000.0
2014-11-13 10:30:00,65.07,65.08,65.0,65.05,24600.0,57.2052,57.214,57.1437,57.1877,24600.0
2014-11-13 10:40:00,65.05,65.06,64.94,65.03,27100.0,57.1877,57.1964,57.0909,57.1701,27100.0
2014-11-13 10:50:00,65.04,65.08,65.01,65.05,45400.0,57.1789,57.214,57.1525,57.1877,45400.0
2014-11-13 11:00:00,65.05,65.06,64.9,64.92,31300.0,57.1877,57.1964,57.0558,57.0734,31300.0
2014-11-13 11:10:00,64.91,64.95,64.86,64.9,19700.0,57.0646,57.0997,57.0206,57.0558,19700.0
2014-11-13 11:20:00,64.9,64.94,64.88,64.92,16100.0,57.0558,57.0909,57.0382,57.0734,16100.0
2014-11-13 11:30:00,64.91,64.91,64.73,64.73,21000.0,57.0646,57.0646,56.9063,56.9063,21000.0
2014-11-13 11:40:00,64.74,64.89,64.72,64.87,26500.0,56.9151,57.047,56.8975,57.0294,26500.0
2014-11-13 11:50:00,64.88,65.03,64.88,65.02,19900.0,57.0382,57.1701,57.0382,57.1613,19900.0
2014-11-13 12:00:00,65.03,65.03,64.96,65.01,27600.0,57.1701,57.1701,57.1085,57.1525,27600.0
2014-11-13 12:10:00,65.01,65.02,64.98,65.0,30600.0,57.1525,57.1613,57.1261,57.1437,30600.0
2014-11-13 12:20:00,64.99,65.02,64.97,64.97,23200.0,57.1349,57.1613,57.1173,57.1173,23200.0
2014-11-13 12:30:00,64.98,65.0,64.94,64.98,52700.0,57.1261,57.1437,57.0909,57.1261,52700.0
2014-11-13 12:40:00,64.99,64.99,64.93,64.95,140700.0,57.1349,57.1349,57.0822,57.0997,140700.0
2014-11-13 12:50:00,64.95,64.95,64.92,64.94,20800.0,57.0997,57.0997,57.0734,57.0909,20800.0
2014-11-13 13:00:00,64.94,64.95,64.83,64.92,59400.0,57.0909,57.0997,56.9942,57.0734,59400.0
2014-11-13 13:10:00,64.92,64.92,64.88,64.88,17100.0,57.0734,57.0734,57.0382,57.0382,17100.0
2014-11-13 13:20:00,64.88,64.89,64.75,64.79,31600.0,57.0382,57.047,56.9239,56.9591,31600.0
2014-11-13 13:30:00,64.78,64.78,64.66,64.71,32600.0,56.9503,56.9503,56.8448,56.8887,32600.0
2014-11-13 13:40:00,64.71,64.88,64.7,64.88,26200.0,56.8887,57.0382,56.88,57.0382,26200.0
2014-11-13 13:50:00,64.88,64.95,64.87,64.89,24900.0,57.0382,57.0997,57.0294,57.047,24900.0
2014-11-13 14:00:00,64.89,64.93,64.88,64.93,26700.0,57.047,57.0822,57.0382,57.0822,26700.0
2014-11-13 14:10:00,64.94,64.95,64.77,64.77,43700.0,57.0909,57.0997,56.9415,56.9415,43700.0
2014-11-13 14:20:00,64.77,64.82,64.68,64.81,23100.0,56.9415,56.9855,56.8624,56.9767,23100.0
2014-11-13 14:30:00,64.82,64.84,64.72,64.76,56200.0,56.9855,57.003,56.8975,56.9327,56200.0
2014-11-13 14:40:00,64.76,64.76,64.71,64.76,55300.0,56.9327,56.9327,56.8887,56.9327,55300.0
2014-11-13 14:50:00,64.75,64.88,64.74,64.76,53700.0,56.9239,57.0382,56.9151,56.9327,53700.0
2014-11-13 15:00:00,64.76,64.81,64.75,64.75,95600.0,56.9327,56.9767,56.9239,56.9239,95600.0
2014-11-13 15:10:00,64.77,64.78,64.7,64.74,60900.0,56.9415,56.9503,56.88,56.9151,60900.0
2014-11-13 15:20:00,64.74,64.76,64.64,64.64,49500.0,56.9151,56.9327,56.8272,56.8272,49500.0
2014-11-13 15:30:00,64.64,64.71,64.63,64.67,102000.0,56.8272,56.8887,56.8184,56.8536,102000.0
2014-11-13 15:40:00,64.68,64.76,64.67,64.74,112800.0,56.8624,56.9327,56.8536,56.9151,112800.0
2014-11-13 15:50:00,64.74,64.85,64.74,64.84,117500.0,56.9151,57.0118,56.9151,57.003,117500.0
2014-11-14 09:30:00,65.02,65.24,64.67,64.73,52000.0,57.1613,57.3547,56.8536,56.9063,52000.0
2014-11-14 09:40:00,64.7,64.77,64.4,64.44,54000.0,56.88,56.9415,56.6162,56.6514,54000.0
2014-11-14 09:50:00,64.45,64.5,64.39,64.46,31500.0,56.6602,56.7041,56.6074,56.669,31500.0
2014-11-14 10:00:00,64.46,64.55,64.45,64.5,45600.0,56.669,56.7481,56.6602,56.7041,45600.0
2014-11-14 10:10:00,64.5,64.55,64.48,64.55,56100.0,56.7041,56.7481,56.6865,56.7481,56100.0
2014-11-14 10:20:00,64.55,64.63,64.51,64.54,64000.0,56.7481,56.8184,56.7129,56.7393,64000.0
2014-11-14 10:30:00,64.54,64.58,64.49,64.55,37200.0,56.7393,56.7745,56.6953,56.7481,37200.0
2014-11-14 10:40:00,64.55,64.61,64.5,64.55,53700.0,56.7481,56.8008,56.7041,56.7481,53700.0
2014-11-14 10:50:00,64.56,64.58,64.53,64.55,58800.0,56.7569,56.7745,56.7305,56.7481,58800.0
2014-11-14 11:00:00,64.55,64.63,64.55,64.6,64500.0,56.7481,56.8184,56.7481,56.792,64500.0
2014-11-14 11:10:00,64.6,64.61,64.52,64.57,57100.0,56.792,56.8008,56.7217,56.7657,57100.0
2014-11-14 11:20:00,64.57,64.7,64.55,64.67,50200.0,56.7657,56.88,56.7481,56.8536,50200.0
2014-11-14 11:30:00,64.67,64.78,64.64,64.77,24900.0,56.8536,56.9503,56.8272,56.9415,24900.0
2014-11-14 11:40:00,64.77,64.83,64.75,64.78,24900.0,56.9415,56.9942,56.9239,56.9503,24900.0
2014-11-14 11:50:00,64.77,64.83,64.75,64.81,17500.0,56.9415,56.9942,56.9239,56.9767,17500.0
2014-11-14 12:00:00,64.82,64.86,64.65,64.84,27100.0,56.9855,57.0206,56.836,57.003,27100.0
2014-11-14 12:10:00,64.83,64.89,64.81,64.85,15100.0,56.9942,57.047,56.9767,57.0118,15100.0
2014-11-14 12:20:00,64.85,64.9,64.84,64.88,25200.0,57.0118,57.0558,57.003,57.0382,25200.0
2014-11-14 12:30:00,64.89,64.89,64.85,64.88,25000.0,57.047,57.047,57.0118,57.0382,25000.0
2014-11-14 12:40:00,64.89,64.91,64.81,64.82,15700.0,57.047,57.0646,56.9767,56.9855,15700.0
2014-11-14 12:50:00,64.82,64.9,64.81,64.87,22000.0,56.9855,57.0558,56.9767,57.0294,22000.0
2014-11-14 13:00:00,64.87,64.9,64.83,64.89,19800.0,57.0294,57.0558,56.9942,57.047,19800.0
2014-11-14 13:10:00,64.89,64.9,64.81,64.86,21800.0,57.047,57.0558,56.9767,57.0206,21800.0
2014-11-14 13:20:00,64.86,64.87,64.81,64.83,14600.0,57.0206,57.0294,56.9767,56.9942,14600.0
2014-11-14 13:30:00,64.83,64.87,64.81,64.87,14200.0,56.9942,57.0294,56.9767,57.0294,14200.0
2014-11-14 13:40:00,64.87,64.87,64.84,64.86,25700.0,57.0294,57.0294,57.003,57.0206,25700.0
2014-11-14 13:50:00,64.86,64.86,64.74,64.75,17400.0,57.0206,57.0206,56.9151,56.9239,17400.0
2014-11-14 14:00:00,64.74,64.8,64.69,64.8,24300.0,56.9151,56.9679,56.8712,56.9679,24300.0
2014-11-14 14:10:00,64.8,64.87,64.78,64.84,29600.0,56.9679,57.0294,56.9503,57.003,29600.0
2014-11-14 14:20:00,64.84,64.84,64.73,64.73,38800.0,57.003,57.003,56.9063,56.9063,38800.0
2014-11-14 14:30:00,64.74,64.75,64.66,64.68,38000.0,56.9151,56.9239,56.8448,56.8624,38000.0
2014-11-14 14:40:00,64.67,64.68,64.62,64.63,41200.0,56.8536,56.8624,56.8096,56.8184,41200.0
2014-11-14 14:50:00,64.63,64.66,64.62,64.64,59800.0,56.8184,56.8448,56.8096,56.8272,59800.0
2014-11-14 15:00:00,64.64,64.65,64.63,64.64,38900.0,56.8272,56.836,56.8184,56.8272,38900.0
2014-11-14 15:10:00,64.65,64.76,64.64,64.76,37300.0,56.836,56.9327,56.8272,56.9327,37300.0
2014-11-14 15:20:00,64.76,64.77,64.68,64.7,57700.0,56.9327,56.9415,56.8624,56.88,57700.0
2014-11-14 15:30:00,64.7,64.77,64.69,64.76,103000.0,56.88,56.9415,56.8712,56.9327,103000.0
2014-11-14 15:40:00,64.76,64.77,64.62,64.66,117400.0,56.9327,56.9415,56.8096,56.8448,117400.0
2014-11-14 15:50:00,64.67,64.71,64.62,64.65,224800.0,56.8536,56.8887,56.8096,56.836,224800.0
2014-11-17 09:30:00,64.65,65.23,64.6,65.0,224600.0,56.836,57.3459,56.792,57.1437,224600.0
2014-11-17 09:40:00,65.0,65.37,64.9,64.91,380000.0,57.1437,57.469,57.0558,57.0646,380000.0
2014-11-17 09:50:00,64.9,64.91,64.76,64.82,250700.0,57.0558,57.0646,56.9327,56.9855,250700.0
2014-11-17 10:00:00,64.82,64.93,64.74,64.77,73900.0,56.9855,57.0822,56.9151,56.9415,73900.0
2014-11-17 10:10:00,64.75,64.97,64.75,64.96,104100.0,56.9239,57.1173,56.9239,57.1085,104100.0
2014-11-17 10:20:00,64.96,65.29,64.96,65.25,112300.0,57.1085,57.3986,57.1085,57.3635,112300.0
2014-11-17 10:30:00,65.26,65.28,65.1,65.21,311100.0,57.3723,57.3899,57.2316,57.3283,311100.0
2014-11-17 10:40:00,65.21,65.26,65.02,65.19,245400.0,57.3283,57.3723,57.1613,57.3107,245400.0
2014-11-17 10:50:00,65.18,65.18,64.97,65.01,115500.0,57.3019,57.3019,57.1173,57.1525,115500.0
2014-11-17 11:00:00,65.0,65.01,64.79,64.82,153700.0,57.1437,57.1525,56.9591,56.9855,153700.0
2014-11-17 11:10:00,64.82,64.92,64.71,64.91,128600.0,56.9855,57.0734,56.8887,57.0646,128600.0
2014-11-17 11:20:00,64.9,64.96,64.82,64.85,53900.0,57.0558,57.1085,56.9855,57.0118,53900.0
2014-11-17 11:30:00,64.85,64.9,64.81,64.84,35400.0,57.0118,57.0558,56.9767,57.003,35400.0
2014-11-17 11:40:00,64.84,64.95,64.84,64.94,37200.0,57.003,57.0997,57.003,57.0909,37200.0
2014-11-17 11:50:00,64.94,65.0,64.85,64.99,37100.0,57.0909,57.1437,57.0118,57.1349,37100.0
2014-11-17 12:00:00,64.98,65.01,64.91,64.91,18200.0,57.1261,57.1525,57.0646,57.0646,18200.0
2014-11-17 12:10:00,64.91,65.0,64.89,64.99,33800.0,57.0646,57.1437,57.047,57.1349,33800.0
2014-11-17 12:20:00,64.98,65.04,64.95,64.98,47500.0,57.1261,57.1789,57.0997,57.1261,47500.0
2014-11-17 12:30:00,64.98,64.99,64.96,64.98,27500.0,57.1261,57.1349,57.1085,57.1261,27500.0
2014-11-17 12:40:00,64.97,65.02,64.95,65.0,51900.0,57.1173,57.1613,57.0997,57.1437,51900.0
2014-11-17 12:50:00,64.99,65.05,64.98,64.98,119900.0,57.1349,57.1877,57.1261,57.1261,119900.0
2014-11-17 13:00:00,64.99,64.99,64.85,64.86,32400.0,57.1349,57.1349,57.0118,57.0206,32400.0
2014-11-17 13:10:00,64.86,64.94,64.84,64.86,55200.0,57.0206,57.0909,57.003,57.0206,55200.0
2014-11-17 13:20:00,64.87,64.89,64.83,64.85,25000.0,57.0294,57.047,56.9942,57.0118,25000.0
2014-11-17 13:30:00,64.85,64.95,64.85,64.94,27200.0,57.0118,57.0997,57.0118,57.0909,27200.0
2014-11-17 13:40:00,64.95,65.08,64.95,65.02,51800.0,57.0997,57.214,57.0997,57.1613,51800.0
2014-11-17 13:50:00,65.03,65.17,65.03,65.14,31400.0,57.1701,57.2931,57.1701,57.2668,31400.0
2014-11-17 14:00:00,65.15,65.19,65.07,65.17,71300.0,57.2756,57.3107,57.2052,57.2931,71300.0
2014-11-17 14:10:00,65.17,65.22,65.17,65.21,35000.0,57.2931,57.3371,57.2931,57.3283,35000.0
2014-11-17 14:20:00,65.21,65.21,65.12,65.13,44600.0,57.3283,57.3283,57.2492,57.258,44600.0
2014-11-17 14:30:00,65.13,65.28,65.12,65.22,54200.0,57.258,57.3899,57.2492,57.3371,54200.0
2014-11-17 14:40:00,65.21,65.3,65.18,65.26,180900.0,57.3283,57.4074,57.3019,57.3723,180900.0
2014-11-17 14:50:00,65.25,65.3,65.22,65.24,67600.0,57.3635,57.4074,57.3371,57.3547,67600.0
2014-11-17 15:00:00,65.23,65.23,65.15,65.16,43600.0,57.3459,57.3459,57.2756,57.2844,43600.0
2014-11-17 15:10:00,65.17,65.17,65.07,65.14,58900.0,57.2931,57.2931,57.2052,57.2668,58900.0
2014-11-17 15:20:00,65.14,65.21,65.12,65.15,76300.0,57.2668,57.3283,57.2492,57.2756,76300.0
2014-11-17 15:30:00,65.15,65.31,65.14,65.28,138100.0,57.2756,57.4162,57.2668,57.3899,138100.0
2014-11-17 15:40:00,65.28,65.36,65.26,65.35,251200.0,57.3899,57.4602,57.3723,57.4514,251200.0
2014-11-17 15:50:00,65.34,65.41,65.26,65.26,649500.0,57.4426,57.5041,57.3723,57.3723,649500.0
2014-11-18 09:30:00,65.16,65.38,65.01,65.27,26800.0,57.2844,57.4778,57.1525,57.3811,26800.0
2014-11-18 09:40:00,65.27,65.29,65.13,65.29,20400.0,57.3811,57.3986,57.258,57.3986,20400.0
2014-11-18 09:50:00,65.3,65.53,65.29,65.47,55900.0,57.4074,57.6096,57.3986,57.5569,55900.0
2014-11-18 10:00:00,65.46,65.52,65.44,65.46,84700.0,57.5481,57.6008,57.5305,57.5481,84700.0
2014-11-18 10:10:00,65.47,65.51,65.34,65.36,280700.0,57.5569,57.5921,57.4426,57.4602,280700.0
2014-11-18 10:20:00,65.33,65.45,65.22,65.29,43800.0,57.4338,57.5393,57.3371,57.3986,43800.0
2014-11-18 10:30:00,65.27,65.43,65.24,65.43,70100.0,57.3811,57.5217,57.3547,57.5217,70100.0
2014-11-18 10:40:00,65.42,65.51,65.36,65.43,75500.0,57.5129,57.5921,57.4602,57.5217,75500.0
2014-11-18 10:50:00,65.42,65.51,65.38,65.4,47300.0,57.5129,57.5921,57.4778,57.4954,47300.0
2014-11-18 11:00:00,65.41,65.56,65.4,65.56,199900.0,57.5041,57.636,57.4954,57.636,199900.0
2014-11-18 11:10:00,65.55,65.56,65.39,65.4,28500.0,57.6272,57.636,57.4866,57.4954,28500.0
2014-11-18 11:20:00,65.39,65.39,65.3,65.36,29200.0,57.4866,57.4866,57.4074,57.4602,29200.0
2014-11-18 11:30:00,65.36,65.43,65.34,65.37,38200.0,57.4602,57.5217,57.4426,57.469,38200.0
2014-11-18 11:40:00,65.36,65.4,65.3,65.35,38000.0,57.4602,57.4954,57.4074,57.4514,38000.0
2014-11-18 11:50:00,65.34,65.47,65.33,65.45,50100.0,57.4426,57.5569,57.4338,57.5393,50100.0
2014-11-18 12:00:00,65.45,65.55,65.44,65.53,75700.0,57.5393,57.6272,57.5305,57.6096,75700.0
2014-11-18 12:10:00,65.53,65.56,65.43,65.48,75700.0,57.6096,57.636,57.5217,57.5657,75700.0
2014-11-18 12:20:00,65.47,65.52,65.43,65.51,182400.0,57.5569,57.6008,57.5217,57.5921,182400.0
2014-11-18 12:30:00,65.5,65.54,65.42,65.47,21700.0,57.5833,57.6184,57.5129,57.5569,21700.0
2014-11-18 12:40:00,65.48,65.55,65.46,65.51,16200.0,57.5657,57.6272,57.5481,57.5921,16200.0
2014-11-18 12:50:00,65.51,65.57,65.5,65.56,35200.0,57.5921,57.6448,57.5833,57.636,35200.0
2014-11-18 13:00:00,65.56,65.65,65.55,65.64,46600.0,57.636,57.7151,57.6272,57.7063,46600.0
2014-11-18 13:10:00,65.65,65.84,65.64,65.81,56100.0,57.7151,57.8822,57.7063,57.8558,56100.0
2014-11-18 13:20:00,65.81,65.98,65.8,65.93,65100.0,57.8558,58.0052,57.847,57.9613,65100.0
2014-11-18 13:30:00,65.92,65.94,65.76,65.82,34700.0,57.9525,57.9701,57.8118,57.8646,34700.0
2014-11-18 13:40:00,65.81,65.87,65.79,65.8,28600.0,57.8558,57.9085,57.8382,57.847,28600.0
2014-11-18 13:50:00,65.78,65.85,65.77,65.83,23100.0,57.8294,57.891,57.8206,57.8734,23100.0
2014-11-18 14:00:00,65.83,66.0,65.8,65.98,70500.0,57.8734,58.0228,57.847,58.0052,70500.0
2014-11-18 14:10:00,65.98,66.03,65.96,65.97,64600.0,58.0052,58.0492,57.9877,57.9965,64600.0
2014-11-18 14:20:00,65.96,65.97,65.84,65.91,45800.0,57.9877,57.9965,57.8822,57.9437,45800.0
2014-11-18 14:30:00,65.89,65.98,65.89,65.93,45800.0,57.9261,58.0052,57.9261,57.9613,45800.0
2014-11-18 14:40:00,65.94,66.11,65.9,66.01,174000.0,57.9701,58.1195,57.9349,58.0316,174000.0
2014-11-18 14:50:00,66.01,66.01,65.86,65.89,59600.0,58.0316,58.0316,57.8998,57.9261,59600.0
2014-11-18 15:00:00,65.88,66.01,65.86,65.98,104400.0,57.9173,58.0316,57.8998,58.0052,104400.0
2014-11-18 15:10:00,65.98,65.99,65.9,65.93,133900.0,58.0052,58.014,57.9349,57.9613,133900.0
2014-11-18 15:20:00,65.93,66.03,65.9,65.98,127200.0,57.9613,58.0492,57.9349,58.0052,127200.0
2014-11-18 15:30:00,65.98,66.02,65.94,66.0,79100.0,58.0052,58.0404,57.9701,58.0228,79100.0
2014-11-18 15:40:00,66.01,66.02,65.99,66.01,180300.0,58.0316,58.0404,58.014,58.0316,180300.0
2014-11-18 15:50:00,66.01,66.21,66.0,66.21,463500.0,58.0316,58.2074,58.0228,58.2074,463500.0
2014-11-19 09:30:00,64.79,64.79,63.84,64.0,958100.0,56.9591,56.9591,56.1239,56.2646,958100.0
2014-11-19 09:40:00,64.0,64.05,63.52,63.57,611600.0,56.2646,56.3085,55.8426,55.8865,611600.0
2014-11-19 09:50:00,63.55,63.82,63.41,63.61,648500.0,55.869,56.1063,55.7459,55.9217,648500.0
2014-11-19 10:00:00,63.61,63.9,63.55,63.88,471800.0,55.9217,56.1766,55.869,56.1591,471800.0
2014-11-19 10:10:00,63.89,63.89,63.69,63.73,457900.0,56.1679,56.1679,55.992,56.0272,457900.0
2014-11-19 10:20:00,63.74,63.9,63.06,63.18,461800.0,56.036,56.1766,55.4382,55.5437,461800.0
2014-11-19 10:30:00,63.17,63.64,63.13,63.62,305400.0,55.5349,55.9481,55.4997,55.9305,305400.0
2014-11-19 10:40:00,63.62,63.74,63.15,63.37,201200.0,55.9305,56.036,55.5173,55.7107,201200.0
2014-11-19 10:50:00,63.37,63.66,63.32,63.62,262500.0,55.7107,55.9657,55.6668,55.9305,262500.0
2014-11-19 11:00:00,63.61,63.61,63.22,63.48,249000.0,55.9217,55.9217,55.5788,55.8074,249000.0
2014-11-19 11:10:00,63.44,63.44,62.83,62.92,249900.0,55.7722,55.7722,55.236,55.3151,249900.0
2014-11-19 11:20:00,62.91,63.07,62.62,63.07,486300.0,55.3063,55.447,55.0514,55.447,486300.0
2014-11-19 11:30:00,63.07,63.24,63.01,63.21,309800.0,55.447,55.5964,55.3942,55.57,309800.0
2014-11-19 11:40:00,63.21,63.41,63.2,63.29,69100.0,55.57,55.7459,55.5613,55.6404,69100.0
2014-11-19 11:50:00,63.28,63.29,63.15,63.21,150800.0,55.6316,55.6404,55.5173,55.57,150800.0
2014-11-19 12:00:00,63.21,63.37,63.15,63.28,73000.0,55.57,55.7107,55.5173,55.6316,73000.0
2014-11-19 12:10:00,63.28,63.52,63.23,63.5,165100.0,55.6316,55.8426,55.5876,55.825,165100.0
2014-11-19 12:20:00,63.51,63.7,63.49,63.7,189500.0,55.8338,56.0008,55.8162,56.0008,189500.0
2014-11-19 12:30:00,63.67,63.89,63.65,63.75,141000.0,55.9744,56.1679,55.9569,56.0448,141000.0
2014-11-19 12:40:00,63.74,63.85,63.71,63.75,148600.0,56.036,56.1327,56.0096,56.0448,148600.0
2014-11-19 12:50:00,63.76,64.0,63.74,63.99,122200.0,56.0536,56.2646,56.036,56.2558,122200.0
2014-11-19 13:00:00,63.94,64.0,63.9,63.97,217900.0,56.2118,56.2646,56.1766,56.2382,217900.0
2014-11-19 13:10:00,63.96,64.19,63.96,64.0,207000.0,56.2294,56.4316,56.2294,56.2646,207000.0
2014-11-19 13:20:00,64.01,64.24,63.99,64.2,97900.0,56.2734,56.4756,56.2558,56.4404,97900.0
2014-11-19 13:30:00,64.2,64.46,64.18,64.4,114700.0,56.4404,56.669,56.4228,56.6162,114700.0
2014-11-19 13:40:00,64.39,64.41,64.24,64.33,229900.0,56.6074,56.625,56.4756,56.5547,229900.0
2014-11-19 13:50:00,64.32,64.47,64.3,64.39,215900.0,56.5459,56.6778,56.5283,56.6074,215900.0
2014-11-19 14:00:00,64.39,64.86,64.38,64.82,430800.0,56.6074,57.0206,56.5986,56.9855,430800.0
2014-11-19 14:10:00,64.81,65.11,64.65,65.01,341800.0,56.9767,57.2404,56.836,57.1525,341800.0
2014-11-19 14:20:00,65.01,65.62,65.0,65.53,389600.0,57.1525,57.6888,57.1437,57.6096,389600.0
2014-11-19 14:30:00,65.53,65.54,65.0,65.33,355200.0,57.6096,57.6184,57.1437,57.4338,355200.0
2014-11-19 14:40:00,65.33,65.94,65.18,65.39,494500.0,57.4338,57.9701,57.3019,57.4866,494500.0
2014-11-19 14:50:00,65.51,65.74,65.29,65.7,400500.0,57.5921,57.7943,57.3986,57.7591,400500.0
2014-11-19 15:00:00,65.69,65.84,65.52,65.74,366100.0,57.7503,57.8822,57.6008,57.7943,366100.0
2014-11-19 15:10:00,65.74,66.25,65.7,66.19,689200.0,57.7943,58.2426,57.7591,58.1899,689200.0
2014-11-19 15:20:00,66.19,66.28,66.09,66.2,328000.0,58.1899,58.269,58.102,58.1987,328000.0
2014-11-19 15:30:00,66.21,66.29,65.88,65.88,279000.0,58.2074,58.2778,57.9173,57.9173,279000.0
2014-11-19 15:40:00,65.87,66.14,65.69,66.14,316900.0,57.9085,58.1459,57.7503,58.1459,316900.0
2014-11-19 15:50:00,66.13,66.21,66.01,66.13,565900.0,58.1371,58.2074,58.0316,58.1371,565900.0
2014-11-20 09:30:00,66.41,66.46,66.1,66.24,222200.0,58.3833,58.4272,58.1107,58.2338,222200.0
2014-11-20 09:40:00,66.24,66.64,66.22,66.64,252800.0,58.2338,58.5855,58.2162,58.5855,252800.0
2014-11-20 09:50:00,66.65,66.77,66.49,66.5,258800.0,58.5943,58.6998,58.4536,58.4624,258800.0
2014-11-20 10:00:00,66.54,66.84,66.53,66.76,272200.0,58.4976,58.7613,58.4888,58.691,272200.0
2014-11-20 10:10:00,66.75,67.31,66.74,66.93,231700.0,58.6822,59.1745,58.6734,58.8404,231700.0
2014-11-20 10:20:00,66.88,67.04,66.75,66.97,116100.0,58.7965,58.9371,58.6822,58.8756,116100.0
2014-11-20 10:30:00,67.0,67.1,66.94,67.01,91400.0,58.902,58.9899,58.8492,58.9108,91400.0
2014-11-20 10:40:00,67.01,67.1,66.97,67.09,92700.0,58.9108,58.9899,58.8756,58.9811,92700.0
2014-11-20 10:50:00,67.09,67.33,66.95,67.04,430300.0,58.9811,59.1921,58.858,58.9371,430300.0
2014-11-20 11:00:00,67.04,67.04,66.72,66.74,146500.0,58.9371,58.9371,58.6558,58.6734,146500.0
2014-11-20 11:10:00,66.75,66.95,66.73,66.91,409500.0,58.6822,58.858,58.6646,58.8228,409500.0
2014-11-20 11:20:00,66.92,66.95,66.82,66.82,52800.0,58.8316,58.858,58.7437,58.7437,52800.0
2014-11-20 11:30:00,66.83,66.91,66.73,66.91,95600.0,58.7525,58.8228,58.6646,58.8228,95600.0
2014-11-20 11:40:00,66.91,66.96,66.8,66.89,89300.0,58.8228,58.8668,58.7261,58.8053,89300.0
2014-11-20 11:50:00,66.89,66.9,66.8,66.84,49600.0,58.8053,58.8141,58.7261,58.7613,49600.0
2014-11-20 12:00:00,66.83,66.84,66.73,66.81,38300.0,58.7525,58.7613,58.6646,58.7349,38300.0
2014-11-20 12:10:00,66.82,66.84,66.74,66.8,99800.0,58.7437,58.7613,58.6734,58.7261,99800.0
2014-11-20 12:20:00,66.8,66.81,66.77,66.8,35000.0,58.7261,58.7349,58.6998,58.7261,35000.0
2014-11-20 12:30:00,66.8,66.87,66.8,66.84,45600.0,58.7261,58.7877,58.7261,58.7613,45600.0
2014-11-20 12:40:00,66.83,66.85,66.8,66.8,48800.0,58.7525,58.7701,58.7261,58.7261,48800.0
2014-11-20 12:50:00,66.81,66.87,66.8,66.86,32900.0,58.7349,58.7877,58.7261,58.7789,32900.0
2014-11-20 13:00:00,66.86,66.92,66.8,66.87,273600.0,58.7789,58.8316,58.7261,58.7877,273600.0
2014-11-20 13:10:00,66.87,66.93,66.84,66.91,20800.0,58.7877,58.8404,58.7613,58.8228,20800.0
2014-11-20 13:20:00,66.92,66.98,66.83,66.98,33100.0,58.8316,58.8844,58.7525,58.8844,33100.0
2014-11-20 13:30:00,66.99,67.15,66.9,67.04,98500.0,58.8932,59.0338,58.8141,58.9371,98500.0
2014-11-20 13:40:00,67.04,67.08,66.97,66.97,42500.0,58.9371,58.9723,58.8756,58.8756,42500.0
2014-11-20 13:50:00,66.97,67.1,66.92,66.94,101400.0,58.8756,58.9899,58.8316,58.8492,101400.0
2014-11-20 14:00:00,66.95,66.97,66.86,66.86,39900.0,58.858,58.8756,58.7789,58.7789,39900.0
2014-11-20 14:10:00,66.86,66.91,66.79,66.86,36000.0,58.7789,58.8228,58.7173,58.7789,36000.0
2014-11-20 14:20:00,66.86,66.92,66.82,66.82,59000.0,58.7789,58.8316,58.7437,58.7437,59000.0
2014-11-20 14:30:00,66.82,66.84,66.72,66.75,41200.0,58.7437,58.7613,58.6558,58.6822,41200.0
2014-11-20 14:40:00,66.73,66.78,66.7,66.73,34800.0,58.6646,58.7086,58.6382,58.6646,34800.0
2014-11-20 14:50:00,66.73,66.85,66.71,66.73,60500.0,58.6646,58.7701,58.647,58.6646,60500.0
2014-11-20 15:00:00,66.72,66.79,66.69,66.73,49000.0,58.6558,58.7173,58.6294,58.6646,49000.0
2014-11-20 15:10:00,66.74,66.74,66.61,66.66,68800.0,58.6734,58.6734,58.5591,58.6031,68800.0
2014-11-20 15:20:00,66.66,66.82,66.65,66.76,123500.0,58.6031,58.7437,58.5943,58.691,123500.0
2014-11-20 15:30:00,66.76,66.86,66.75,66.82,97400.0,58.691,58.7789,58.6822,58.7437,97400.0
2014-11-20 15:40:00,66.81,66.82,66.6,66.62,289700.0,58.7349,58.7437,58.5503,58.5679,289700.0
2014-11-20 15:50:00,66.62,66.64,66.49,66.55,338000.0,58.5679,58.5855,58.4536,58.5064,338000.0
2014-11-21 09:30:00,67.35,67.35,66.93,67.06,174500.0,59.2097,59.2097,58.8404,58.9547,174500.0
2014-11-21 09:40:00,67.06,67.22,67.05,67.21,48600.0,58.9547,59.0954,58.9459,59.0866,48600.0
2014-11-21 09:50:00,67.22,67.31,67.13,67.16,65100.0,59.0954,59.1745,59.0163,59.0426,65100.0
2014-11-21 10:00:00,67.16,67.19,67.04,67.14,77300.0,59.0426,59.069,58.9371,59.025,77300.0
2014-11-21 10:10:00,67.15,67.16,67.05,67.11,47600.0,59.0338,59.0426,58.9459,58.9987,47600.0
2014-11-21 10:20:00,67.12,67.27,67.11,67.24,28700.0,59.0075,59.1393,58.9987,59.113,28700.0
2014-11-21 10:30:00,67.23,67.46,67.18,67.41,56100.0,59.1042,59.3064,59.0602,59.2624,56100.0
2014-11-21 10:40:00,67.41,67.53,67.4,67.5,62300.0,59.2624,59.3679,59.2536,59.3415,62300.0
2014-11-21 10:50:00,67.49,67.59,67.47,67.49,52400.0,59.3327,59.4207,59.3152,59.3327,52400.0
2014-11-21 11:00:00,67.49,67.5,67.31,67.4,32100.0,59.3327,59.3415,59.1745,59.2536,32100.0
2014-11-21 11:10:00,67.39,67.48,67.36,67.47,35400.0,59.2448,59.3239,59.2185,59.3152,35400.0
2014-11-21 11:20:00,67.48,67.6,67.47,67.6,58700.0,59.3239,59.4294,59.3152,59.4294,58700.0
2014-11-21 11:30:00,67.6,67.75,67.59,67.67,96400.0,59.4294,59.5613,59.4207,59.491,96400.0
2014-11-21 11:40:00,67.66,67.7,67.6,67.7,81800.0,59.4822,59.5174,59.4294,59.5174,81800.0
2014-11-21 11:50:00,67.7,67.95,67.7,67.9,196900.0,59.5174,59.7371,59.5174,59.6932,196900.0
2014-11-21 12:00:00,67.9,67.94,67.74,67.75,164300.0,59.6932,59.7283,59.5525,59.5613,164300.0
2014-11-21 12:10:00,67.75,67.75,67.66,67.68,90400.0,59.5613,59.5613,59.4822,59.4998,90400.0
2014-11-21 12:20:00,67.68,67.71,67.54,67.63,116100.0,59.4998,59.5261,59.3767,59.4558,116100.0
2014-11-21 12:30:00,67.63,67.65,67.52,67.53,74400.0,59.4558,59.4734,59.3591,59.3679,74400.0
2014-11-21 12:40:00,67.53,67.64,67.51,67.61,61300.0,59.3679,59.4646,59.3503,59.4382,61300.0
2014-11-21 12:50:00,67.6,67.64,67.41,67.48,43300.0,59.4294,59.4646,59.2624,59.3239,43300.0
2014-11-21 13:00:00,67.48,67.48,67.31,67.37,88400.0,59.3239,59.3239,59.1745,59.2272,88400.0
2014-11-21 13:10:00,67.35,67.39,67.3,67.33,30600.0,59.2097,59.2448,59.1657,59.1921,30600.0
2014-11-21 13:20:00,67.34,67.5,67.33,67.36,44100.0,59.2009,59.3415,59.1921,59.2185,44100.0
2014-11-21 13:30:00,67.36,67.52,67.33,67.52,66800.0,59.2185,59.3591,59.1921,59.3591,66800.0
2014-11-21 13:40:00,67.53,67.66,67.49,67.63,57200.0,59.3679,59.4822,59.3327,59.4558,57200.0
2014-11-21 13:50:00,67.62,67.72,67.61,67.68,87200.0,59.447,59.5349,59.4382,59.4998,87200.0
2014-11-21 14:00:00,67.67,67.71,67.62,67.62,58900.0,59.491,59.5261,59.447,59.447,58900.0
2014-11-21 14:10:00,67.63,67.79,67.62,67.79,114800.0,59.4558,59.5965,59.447,59.5965,114800.0
2014-11-21 14:20:00,67.78,67.79,67.66,67.66,90300.0,59.5877,59.5965,59.4822,59.4822,90300.0
2014-11-21 14:30:00,67.66,67.68,67.47,67.51,94200.0,59.4822,59.4998,59.3152,59.3503,94200.0
2014-11-21 14:40:00,67.51,67.57,67.45,67.52,55600.0,59.3503,59.4031,59.2976,59.3591,55600.0
2014-11-21 14:50:00,67.52,67.52,67.43,67.45,50200.0,59.3591,59.3591,59.28,59.2976,50200.0
2014-11-21 15:00:00,67.46,67.52,67.45,67.48,43700.0,59.3064,59.3591,59.2976,59.3239,43700.0
2014-11-21 15:10:00,67.48,67.54,67.45,67.5,80900.0,59.3239,59.3767,59.2976,59.3415,80900.0
2014-11-21 15:20:00,67.49,67.5,67.41,67.44,111500.0,59.3327,59.3415,59.2624,59.2888,111500.0
2014-11-21 15:30:00,67.44,67.46,67.39,67.41,103600.0,59.2888,59.3064,59.2448,59.2624,103600.0
2014-11-21 15:40:00,67.41,67.43,67.38,67.41,131500.0,59.2624,59.28,59.236,59.2624,131500.0
2014-11-21 15:50:00,67.42,67.46,67.4,67.43,394600.0,59.2712,59.3064,59.2536,59.28,394600.0
2014-11-24 09:30:00,67.74,67.74,67.54,67.65,66100.0,59.5525,59.5525,59.3767,59.4734,66100.0
2014-11-24 09:40:00,67.63,67.65,67.45,67.46,51300.0,59.4558,59.4734,59.2976,59.3064,51300.0
2014-11-24 09:50:00,67.47,67.49,67.27,67.29,45500.0,59.3152,59.3327,59.1393,59.1569,45500.0
2014-11-24 10:00:00,67.28,67.29,67.04,67.08,109500.0,59.1481,59.1569,58.9371,58.9723,109500.0
2014-11-24 10:10:00,67.08,67.1,66.96,67.0,63700.0,58.9723,58.9899,58.8668,58.902,63700.0
2014-11-24 10:20:00,67.0,67.11,66.99,67.09,51700.0,58.902,58.9987,58.8932,58.9811,51700.0
2014-11-24 10:30:00,67.09,67.14,67.02,67.03,42600.0,58.9811,59.025,58.9195,58.9283,42600.0
2014-11-24 10:40:00,67.03,67.1,67.02,67.03,42400.0,58.9283,58.9899,58.9195,58.9283,42400.0
2014-11-24 10:50:00,67.03,67.18,67.02,67.13,39900.0,58.9283,59.0602,58.9195,59.0163,39900.0
2014-11-24 11:00:00,67.13,67.16,67.06,67.13,29400.0,59.0163,59.0426,58.9547,59.0163,29400.0
2014-11-24 11:10:00,67.12,67.15,67.01,67.02,54600.0,59.0075,59.0338,58.9108,58.9195,54600.0
2014-11-24 11:20:00,67.03,67.05,67.0,67.04,56700.0,58.9283,58.9459,58.902,58.9371,56700.0
2014-11-24 11:30:00,67.04,67.09,67.02,67.08,33700.0,58.9371,58.9811,58.9195,58.9723,33700.0
2014-11-24 11:40:00,67.08,67.14,67.07,67.12,20700.0,58.9723,59.025,58.9635,59.0075,20700.0
2014-11-24 11:50:00,67.11,67.11,67.06,67.08,19200.0,58.9987,58.9987,58.9547,58.9723,19200.0
2014-11-24 12:00:00,67.09,67.09,67.06,67.06,24500.0,58.9811,58.9811,58.9547,58.9547,24500.0
2014-11-24 12:10:00,67.06,67.07,66.96,66.99,51900.0,58.9547,58.9635,58.8668,58.8932,51900.0
2014-11-24 12:20:00,67.01,67.11,66.99,67.1,72200.0,58.9108,58.9987,58.8932,58.9899,72200.0
2014-11-24 12:30:00,67.11,67.18,67.1,67.17,17500.0,58.9987,59.0602,58.9899,59.0514,17500.0
2014-11-24 12:40:00,67.18,67.18,67.14,67.16,24800.0,59.0602,59.0602,59.025,59.0426,24800.0
2014-11-24 12:50:00,67.16,67.16,67.08,67.1,20200.0,59.0426,59.0426,58.9723,58.9899,20200.0
2014-11-24 13:00:00,67.1,67.12,67.06,67.11,14900.0,58.9899,59.0075,58.9547,58.9987,14900.0
2014-11-24 13:10:00,67.1,67.16,67.1,67.14,19500.0,58.9899,59.0426,58.9899,59.025,19500.0
2014-11-24 13:20:00,67.15,67.16,67.13,67.14,16900.0,59.0338,59.0426,59.0163,59.025,16900.0
2014-11-24 13:30:00,67.13,67.15,67.11,67.11,57600.0,59.0163,59.0338,58.9987,58.9987,57600.0
2014-11-24 13:40:00,67.12,67.13,67.06,67.07,47100.0,59.0075,59.0163,58.9547,58.9635,47100.0
2014-11-24 13:50:00,67.07,67.13,67.06,67.1,92100.0,58.9635,59.0163,58.9547,58.9899,92100.0
2014-11-24 14:00:00,67.1,67.17,67.07,67.1,89500.0,58.9899,59.0514,58.9635,58.9899,89500.0
2014-11-24 14:10:00,67.11,67.11,67.03,67.03,70500.0,58.9987,58.9987,58.9283,58.9283,70500.0
2014-11-24 14:20:00,67.03,67.04,66.98,67.0,74500.0,58.9283,58.9371,58.8844,58.902,74500.0
2014-11-24 14:30:00,67.0,67.0,66.96,66.99,113100.0,58.902,58.902,58.8668,58.8932,113100.0
2014-11-24 14:40:00,67.0,67.0,66.9,66.91,58700.0,58.902,58.902,58.8141,58.8228,58700.0
2014-11-24 14:50:00,66.9,66.91,66.75,66.77,131500.0,58.8141,58.8228,58.6822,58.6998,131500.0
2014-11-24 15:00:00,66.77,66.84,66.76,66.79,49600.0,58.6998,58.7613,58.691,58.7173,49600.0
2014-11-24 15:10:00,66.8,66.83,66.67,66.7,118100.0,58.7261,58.7525,58.6118,58.6382,118100.0
2014-11-24 15:20:00,66.7,66.7,66.63,66.69,99400.0,58.6382,58.6382,58.5767,58.6294,99400.0
2014-11-24 15:30:00,66.69,66.84,66.67,66.8,101300.0,58.6294,58.7613,58.6118,58.7261,101300.0
2014-11-24 15:40:00,66.8,66.86,66.74,66.81,125100.0,58.7261,58.7789,58.6734,58.7349,125100.0
2014-11-24 15:50:00,66.82,66.84,66.71,66.76,250200.0,58.7437,58.7613,58.647,58.691,250200.0
2014-11-25 09:30:00,66.99,66.99,66.77,66.78,60800.0,58.8932,58.8932,58.6998,58.7086,60800.0
2014-11-25 09:40:00,66.78,66.81,66.61,66.63,60500.0,58.7086,58.7349,58.5591,58.5767,60500.0
2014-11-25 09:50:00,66.65,66.81,66.57,66.66,79000.0,58.5943,58.7349,58.5239,58.6031,79000.0
2014-11-25 10:00:00,66.64,66.67,66.59,66.62,60200.0,58.5855,58.6118,58.5415,58.5679,60200.0
2014-11-25 10:10:00,66.62,66.66,66.47,66.48,95200.0,58.5679,58.6031,58.436,58.4448,95200.0
2014-11-25 10:20:00,66.48,66.55,66.39,66.55,52100.0,58.4448,58.5064,58.3657,58.5064,52100.0
2014-11-25 10:30:00,66.55,66.63,66.5,66.51,49600.0,58.5064,58.5767,58.4624,58.4712,49600.0
2014-11-25 10:40:00,66.51,66.6,66.5,66.53,39400.0,58.4712,58.5503,58.4624,58.4888,39400.0
2014-11-25 10:50:00,66.53,66.6,66.44,66.45,24900.0,58.4888,58.5503,58.4096,58.4184,24900.0
2014-11-25 11:00:00,66.45,66.55,66.44,66.47,20000.0,58.4184,58.5064,58.4096,58.436,20000.0
2014-11-25 11:10:00,66.5,66.52,66.47,66.51,17700.0,58.4624,58.48,58.436,58.4712,17700.0
2014-11-25 11:20:00,66.51,66.51,66.4,66.4,73400.0,58.4712,58.4712,58.3745,58.3745,73400.0
2014-11-25 11:30:00,66.4,66.51,66.39,66.48,42400.0,58.3745,58.4712,58.3657,58.4448,42400.0
2014-11-25 11:40:00,66.48,66.51,66.46,66.51,27700.0,58.4448,58.4712,58.4272,58.4712,27700.0
2014-11-25 11:50:00,66.51,66.52,66.49,66.5,45800.0,58.4712,58.48,58.4536,58.4624,45800.0
2014-11-25 12:00:00,66.5,66.57,66.5,66.57,21500.0,58.4624,58.5239,58.4624,58.5239,21500.0
2014-11-25 12:10:00,66.57,66.61,66.56,66.57,22400.0,58.5239,58.5591,58.5151,58.5239,22400.0
2014-11-25 12:20:00,66.57,66.59,66.56,66.59,16600.0,58.5239,58.5415,58.5151,58.5415,16600.0
2014-11-25 12:30:00,66.58,66.6,66.54,66.59,22400.0,58.5327,58.5503,58.4976,58.5415,22400.0
2014-11-25 12:40:00,66.59,66.65,66.56,66.56,28200.0,58.5415,58.5943,58.5151,58.5151,28200.0
2014-11-25 12:50:00,66.56,66.58,66.48,66.5,18800.0,58.5151,58.5327,58.4448,58.4624,18800.0
2014-11-25 13:00:00,66.5,66.51,66.48,66.5,18600.0,58.4624,58.4712,58.4448,58.4624,18600.0
2014-11-25 13:10:00,66.49,66.5,66.43,66.47,42500.0,58.4536,58.4624,58.4009,58.436,42500.0
2014-11-25 13:20:00,66.47,66.51,66.44,66.49,21300.0,58.436,58.4712,58.4096,58.4536,21300.0
2014-11-25 13:30:00,66.49,66.6,66.49,66.57,32000.0,58.4536,58.5503,58.4536,58.5239,32000.0
2014-11-25 13:40:00,66.57,66.6,66.49,66.52,42200.0,58.5239,58.5503,58.4536,58.48,42200.0
2014-11-25 13:50:00,66.53,66.58,66.52,66.57,15800.0,58.4888,58.5327,58.48,58.5239,15800.0
2014-11-25 14:00:00,66.57,66.58,66.0,66.16,1644900.0,58.5239,58.5327,58.0228,58.1635,1644900.0
2014-11-25 14:10:00,66.16,66.29,66.07,66.16,208200.0,58.1635,58.2778,58.0844,58.1635,208200.0
2014-11-25 14:20:00,66.16,66.23,66.14,66.23,200200.0,58.1635,58.225,58.1459,58.225,200200.0
2014-11-25 14:30:00,66.23,66.23,65.96,66.17,210600.0,58.225,58.225,57.9877,58.1723,210600.0
2014-11-25 14:40:00,66.17,66.35,66.16,66.22,184800.0,58.1723,58.3305,58.1635,58.2162,184800.0
2014-11-25 14:50:00,66.22,66.22,66.02,66.16,68600.0,58.2162,58.2162,58.0404,58.1635,68600.0
2014-11-25 15:00:00,66.16,66.16,66.02,66.06,116200.0,58.1635,58.1635,58.0404,58.0756,116200.0
2014-11-25 15:10:00,66.06,66.15,65.98,65.98,103200.0,58.0756,58.1547,58.0052,58.0052,103200.0
2014-11-25 15:20:00,65.98,66.09,65.86,65.93,141300.0,58.0052,58.102,57.8998,57.9613,141300.0
2014-11-25 15:30:00,65.91,65.99,65.86,65.95,213700.0,57.9437,58.014,57.8998,57.9789,213700.0
2014-11-25 15:40:00,65.94,65.95,65.69,65.7,291200.0,57.9701,57.9789,57.7503,57.7591,291200.0
2014-11-25 15:50:00,65.71,65.77,65.39,65.43,967200.0,57.7679,57.8206,57.4866,57.5217,967200.0
2014-11-26 09:30:00,65.69,66.14,65.66,65.86,53100.0,57.7503,58.1459,57.7239,57.8998,53100.0
2014-11-26 09:40:00,65.85,65.94,65.68,65.72,33100.0,57.891,57.9701,57.7415,57.7767,33100.0
2014-11-26 09:50:00,65.71,65.89,65.71,65.77,26900.0,57.7679,57.9261,57.7679,57.8206,26900.0
2014-11-26 10:00:00,65.76,66.07,65.72,66.07,61200.0,57.8118,58.0844,57.7767,58.0844,61200.0
2014-11-26 10:10:00,66.06,66.13,66.01,66.07,73100.0,58.0756,58.1371,58.0316,58.0844,73100.0
2014-11-26 10:20:00,66.07,66.12,66.07,66.09,57800.0,58.0844,58.1283,58.0844,58.102,57800.0
2014-11-26 10:30:00,66.09,66.14,66.07,66.1,54700.0,58.102,58.1459,58.0844,58.1107,54700.0
2014-11-26 10:40:00,66.09,66.11,66.05,66.08,35600.0,58.102,58.1195,58.0668,58.0932,35600.0
2014-11-26 10:50:00,66.07,66.1,65.95,65.97,50200.0,58.0844,58.1107,57.9789,57.9965,50200.0
2014-11-26 11:00:00,65.96,65.98,65.73,65.77,61800.0,57.9877,58.0052,57.7855,57.8206,61800.0
2014-11-26 11:10:00,65.77,65.86,65.69,65.75,69200.0,57.8206,57.8998,57.7503,57.803,69200.0
2014-11-26 11:20:00,65.74,65.86,65.7,65.8,64000.0,57.7943,57.8998,57.7591,57.847,64000.0
2014-11-26 11:30:00,65.79,65.86,65.66,65.79,52100.0,57.8382,57.8998,57.7239,57.8382,52100.0
2014-11-26 11:40:00,65.79,65.91,65.74,65.84,45300.0,57.8382,57.9437,57.7943,57.8822,45300.0
2014-11-26 11:50:00,65.84,65.88,65.81,65.86,39300.0,57.8822,57.9173,57.8558,57.8998,39300.0
2014-11-26 12:00:00,65.86,65.99,65.83,65.99,41500.0,57.8998,58.014,57.8734,58.014,41500.0
2014-11-26 12:10:00,65.99,66.0,65.95,65.96,116700.0,58.014,58.0228,57.9789,57.9877,116700.0
2014-11-26 12:20:00,65.96,65.97,65.88,65.91,35500.0,57.9877,57.9965,57.9173,57.9437,35500.0
2014-11-26 12:30:00,65.91,65.96,65.91,65.93,16300.0,57.9437,57.9877,57.9437,57.9613,16300.0
2014-11-26 12:40:00,65.92,65.98,65.88,65.89,45400.0,57.9525,58.0052,57.9173,57.9261,45400.0
2014-11-26 12:50:00,65.89,65.92,65.88,65.91,8200.0,57.9261,57.9525,57.9173,57.9437,8200.0
2014-11-26 13:00:00,65.92,65.95,65.89,65.9,35200.0,57.9525,57.9789,57.9261,57.9349,35200.0
2014-11-26 13:10:00,65.9,65.93,65.83,65.92,36600.0,57.9349,57.9613,57.8734,57.9525,36600.0
2014-11-26 13:20:00,65.91,65.96,65.89,65.89,37700.0,57.9437,57.9877,57.9261,57.9261,37700.0
2014-11-26 13:30:00,65.89,65.92,65.83,65.85,73800.0,57.9261,57.9525,57.8734,57.891,73800.0
2014-11-26 13:40:00,65.85,65.88,65.78,65.84,50900.0,57.891,57.9173,57.8294,57.8822,50900.0
2014-11-26 13:50:00,65.84,65.94,65.84,65.92,55200.0,57.8822,57.9701,57.8822,57.9525,55200.0
2014-11-26 14:00:00,65.92,65.93,65.88,65.89,19500.0,57.9525,57.9613,57.9173,57.9261,19500.0
2014-11-26 14:10:00,65.88,65.93,65.88,65.9,28500.0,57.9173,57.9613,57.9173,57.9349,28500.0
2014-11-26 14:20:00,65.9,65.91,65.81,65.83,42000.0,57.9349,57.9437,57.8558,57.8734,42000.0
2014-11-26 14:30:00,65.84,65.89,65.79,65.79,44200.0,57.8822,57.9261,57.8382,57.8382,44200.0
2014-11-26 14:40:00,65.8,65.85,65.8,65.81,25600.0,57.847,57.891,57.847,57.8558,25600.0
2014-11-26 14:50:00,65.81,65.81,65.75,65.77,35000.0,57.8558,57.8558,57.803,57.8206,35000.0
2014-11-26 15:00:00,65.77,65.81,65.76,65.78,33800.0,57.8206,57.8558,57.8118,57.8294,33800.0
2014-11-26 15:10:00,65.79,65.79,65.75,65.76,27900.0,57.8382,57.8382,57.803,57.8118,27900.0
2014-11-26 15:20:00,65.76,65.79,65.71,65.75,107000.0,57.8118,57.8382,57.7679,57.803,107000.0
2014-11-26 15:30:00,65.75,65.83,65.75,65.82,48900.0,57.803,57.8734,57.803,57.8646,48900.0
2014-11-26 15:40:00,65.81,66.0,65.79,66.0,118300.0,57.8558,58.0228,57.8382,58.0228,118300.0
2014-11-26 15:50:00,65.99,66.0,65.9,65.9,190500.0,58.014,58.0228,57.9349,57.9349,190500.0
2014-11-28 09:30:00,66.55,66.8,66.41,66.79,104800.0,58.5064,58.7261,58.3833,58.7173,104800.0
2014-11-28 09:40:00,66.81,67.24,66.78,67.24,67200.0,58.7349,59.113,58.7086,59.113,67200.0
2014-11-28 09:50:00,67.21,67.57,66.96,66.99,237000.0,59.0866,59.4031,58.8668,58.8932,237000.0
2014-11-28 10:00:00,67.0,67.15,66.95,66.99,141600.0,58.902,59.0338,58.858,58.8932,141600.0
2014-11-28 10:10:00,66.97,67.09,66.93,67.0,144000.0,58.8756,58.9811,58.8404,58.902,144000.0
2014-11-28 10:20:00,67.0,67.01,66.95,66.98,104500.0,58.902,58.9108,58.858,58.8844,104500.0
2014-11-28 10:30:00,66.99,67.0,66.95,66.98,70300.0,58.8932,58.902,58.858,58.8844,70300.0
2014-11-28 10:40:00,66.98,66.99,66.94,66.96,76000.0,58.8844,58.8932,58.8492,58.8668,76000.0
2014-11-28 10:50:00,66.95,66.97,66.88,66.89,101000.0,58.858,58.8756,58.7965,58.8053,101000.0
2014-11-28 11:00:00,66.89,66.93,66.86,66.88,91400.0,58.8053,58.8404,58.7789,58.7965,91400.0
2014-11-28 11:10:00,66.88,66.88,66.76,66.8,83600.0,58.7965,58.7965,58.691,58.7261,83600.0
2014-11-28 11:20:00,66.8,66.91,66.77,66.81,67500.0,58.7261,58.8228,58.6998,58.7349,67500.0
2014-11-28 11:30:00,66.82,66.9,66.81,66.89,33700.0,58.7437,58.8141,58.7349,58.8053,33700.0
2014-11-28 11:40:00,66.88,66.89,66.77,66.78,36300.0,58.7965,58.8053,58.6998,58.7086,36300.0
2014-11-28 11:50:00,66.78,66.79,66.73,66.73,54600.0,58.7086,58.7173,58.6646,58.6646,54600.0
2014-11-28 12:00:00,66.73,66.75,66.64,66.69,67000.0,58.6646,58.6822,58.5855,58.6294,67000.0
2014-11-28 12:10:00,66.7,66.7,66.55,66.58,62500.0,58.6382,58.6382,58.5064,58.5327,62500.0
2014-11-28 12:20:00,66.58,66.76,66.58,66.74,56200.0,58.5327,58.691,58.5327,58.6734,56200.0
2014-11-28 12:30:00,66.74,66.87,66.74,66.86,180500.0,58.6734,58.7877,58.6734,58.7789,180500.0
2014-11-28 12:40:00,66.87,66.87,66.69,66.71,118400.0,58.7877,58.7877,58.6294,58.647,118400.0
2014-11-28 12:50:00,66.71,66.81,66.68,66.75,166300.0,58.647,58.7349,58.6206,58.6822,166300.0
2014-12-01 09:30:00,66.96,67.01,66.53,66.63,133400.0,58.8668,58.9108,58.4888,58.5767,133400.0
2014-12-01 09:40:00,66.6,66.68,66.28,66.28,105900.0,58.5503,58.6206,58.269,58.269,105900.0
2014-12-01 09:50:00,66.33,66.53,66.28,66.44,50200.0,58.3129,58.4888,58.269,58.4096,50200.0
2014-12-01 10:00:00,66.43,66.59,66.43,66.57,113300.0,58.4009,58.5415,58.4009,58.5239,113300.0
2014-12-01 10:10:00,66.56,66.58,66.5,66.51,80700.0,58.5151,58.5327,58.4624,58.4712,80700.0
2014-12-01 10:20:00,66.5,66.66,66.5,66.65,36900.0,58.4624,58.6031,58.4624,58.5943,36900.0
2014-12-01 10:30:00,66.65,66.66,66.57,66.63,54400.0,58.5943,58.6031,58.5239,58.5767,54400.0
2014-12-01 10:40:00,66.62,66.62,66.57,66.61,27200.0,58.5679,58.5679,58.5239,58.5591,27200.0
2014-12-01 10:50:00,66.61,66.61,66.5,66.52,50900.0,58.5591,58.5591,58.4624,58.48,50900.0
2014-12-01 11:00:00,66.51,66.59,66.5,66.55,41000.0,58.4712,58.5415,58.4624,58.5064,41000.0
2014-12-01 11:10:00,66.55,66.61,66.51,66.58,140400.0,58.5064,58.5591,58.4712,58.5327,140400.0
2014-12-01 11:20:00,66.58,66.6,66.56,66.59,115000.0,58.5327,58.5503,58.5151,58.5415,115000.0
2014-12-01 11:30:00,66.59,66.64,66.5,66.51,59500.0,58.5415,58.5855,58.4624,58.4712,59500.0
2014-12-01 11:40:00,66.5,66.54,66.5,66.53,20200.0,58.4624,58.4976,58.4624,58.4888,20200.0
2014-12-01 11:50:00,66.52,66.57,66.5,66.51,28700.0,58.48,58.5239,58.4624,58.4712,28700.0
2014-12-01 12:00:00,66.5,66.51,66.42,66.49,55400.0,58.4624,58.4712,58.3921,58.4536,55400.0
2014-12-01 12:10:00,66.47,66.59,66.44,66.5,35400.0,58.436,58.5415,58.4096,58.4624,35400.0
2014-12-01 12:20:00,66.51,66.54,66.46,66.51,30900.0,58.4712,58.4976,58.4272,58.4712,30900.0
2014-12-01 12:30:00,66.51,66.57,66.49,66.5,56400.0,58.4712,58.5239,58.4536,58.4624,56400.0
2014-12-01 12:40:00,66.5,66.57,66.48,66.57,22900.0,58.4624,58.5239,58.4448,58.5239,22900.0
2014-12-01 12:50:00,66.57,66.73,66.53,66.7,41400.0,58.5239,58.6646,58.4888,58.6382,41400.0
2014-12-01 13:00:00,66.71,66.81,66.71,66.75,22600.0,58.647,58.7349,58.647,58.6822,22600.0
2014-12-01 13:10:00,66.75,66.8,66.73,66.76,16000.0,58.6822,58.7261,58.6646,58.691,16000.0
2014-12-01 13:20:00,66.75,66.85,66.75,66.8,17000.0,58.6822,58.7701,58.6822,58.7261,17000.0
2014-12-01 13:30:00,66.8,66.9,66.8,66.9,35900.0,58.7261,58.8141,58.7261,58.8141,35900.0
2014-12-01 13:40:00,66.9,66.95,66.89,66.93,29600.0,58.8141,58.858,58.8053,58.8404,29600.0
2014-12-01 13:50:00,66.92,66.93,66.77,66.82,27400.0,58.8316,58.8404,58.6998,58.7437,27400.0
2014-12-01 14:00:00,66.81,66.86,66.6,66.65,119300.0,58.7349,58.7789,58.5503,58.5943,119300.0
2014-12-01 14:10:00,66.64,66.64,66.53,66.55,50200.0,58.5855,58.5855,58.4888,58.5064,50200.0
2014-12-01 14:20:00,66.55,66.61,66.5,66.58,31400.0,58.5064,58.5591,58.4624,58.5327,31400.0
2014-12-01 14:30:00,66.6,66.68,66.56,66.66,68800.0,58.5503,58.6206,58.5151,58.6031,68800.0
2014-12-01 14:40:00,66.66,66.68,66.57,66.59,30000.0,58.6031,58.6206,58.5239,58.5415,30000.0
2014-12-01 14:50:00,66.6,66.63,66.56,66.58,20700.0,58.5503,58.5767,58.5151,58.5327,20700.0
2014-12-01 15:00:00,66.58,66.66,66.56,66.61,41700.0,58.5327,58.6031,58.5151,58.5591,41700.0
2014-12-01 15:10:00,66.61,66.65,66.55,66.64,68200.0,58.5591,58.5943,58.5064,58.5855,68200.0
2014-12-01 15:20:00,66.64,66.64,66.55,66.55,41700.0,58.5855,58.5855,58.5064,58.5064,41700.0
2014-12-01 15:30:00,66.55,66.57,66.43,66.43,59700.0,58.5064,58.5239,58.4009,58.4009,59700.0
2014-12-01 15:40:00,66.43,66.45,66.36,66.41,86800.0,58.4009,58.4184,58.3393,58.3833,86800.0
2014-12-01 15:50:00,66.41,66.44,66.32,66.33,203200.0,58.3833,58.4096,58.3042,58.3129,203200.0
2014-12-02 09:30:00,66.98,67.41,66.75,67.25,206600.0,58.8844,59.2624,58.6822,59.1217,206600.0
2014-12-02 09:40:00,67.25,67.32,67.05,67.1,130000.0,59.1217,59.1833,58.9459,58.9899,130000.0
2014-12-02 09:50:00,67.1,67.19,67.0,67.18,91300.0,58.9899,59.069,58.902,59.0602,91300.0
2014-12-02 10:00:00,67.19,67.42,67.19,67.31,155900.0,59.069,59.2712,59.069,59.1745,155900.0
2014-12-02 10:10:00,67.3,67.43,67.28,67.4,127300.0,59.1657,59.28,59.1481,59.2536,127300.0
2014-12-02 10:20:00,67.39,67.58,67.37,67.48,110200.0,59.2448,59.4119,59.2272,59.3239,110200.0
2014-12-02 10:30:00,67.48,67.48,67.3,67.32,82100.0,59.3239,59.3239,59.1657,59.1833,82100.0
2014-12-02 10:40:00,67.31,67.33,67.26,67.28,105600.0,59.1745,59.1921,59.1305,59.1481,105600.0
2014-12-02 10:50:00,67.27,67.28,67.24,67.28,122900.0,59.1393,59.1481,59.113,59.1481,122900.0
2014-12-02 11:00:00,67.28,67.34,67.27,67.3,77200.0,59.1481,59.2009,59.1393,59.1657,77200.0
2014-12-02 11:10:00,67.31,67.33,67.3,67.31,84700.0,59.1745,59.1921,59.1657,59.1745,84700.0
2014-12-02 11:20:00,67.31,67.32,67.25,67.31,155800.0,59.1745,59.1833,59.1217,59.1745,155800.0
2014-12-02 11:30:00,67.31,67.37,67.3,67.33,201900.0,59.1745,59.2272,59.1657,59.1921,201900.0
2014-12-02 11:40:00,67.33,67.33,67.25,67.26,56800.0,59.1921,59.1921,59.1217,59.1305,56800.0
2014-12-02 11:50:00,67.26,67.31,67.24,67.25,76200.0,59.1305,59.1745,59.113,59.1217,76200.0
2014-12-02 12:00:00,67.27,67.3,67.22,67.24,69000.0,59.1393,59.1657,59.0954,59.113,69000.0
2014-12-02 12:10:00,67.25,67.26,67.22,67.23,73400.0,59.1217,59.1305,59.0954,59.1042,73400.0
2014-12-02 12:20:00,67.24,67.24,67.18,67.21,94600.0,59.113,59.113,59.0602,59.0866,94600.0
2014-12-02 12:30:00,67.2,67.26,67.2,67.25,71800.0,59.0778,59.1305,59.0778,59.1217,71800.0
2014-12-02 12:40:00,67.24,67.27,67.24,67.25,48200.0,59.113,59.1393,59.113,59.1217,48200.0
2014-12-02 12:50:00,67.25,67.26,67.19,67.23,74600.0,59.1217,59.1305,59.069,59.1042,74600.0
2014-12-02 13:00:00,67.23,67.27,67.21,67.21,44400.0,59.1042,59.1393,59.0866,59.0866,44400.0
2014-12-02 13:10:00,67.21,67.27,67.2,67.27,156700.0,59.0866,59.1393,59.0778,59.1393,156700.0
2014-12-02 13:20:00,67.28,67.38,67.27,67.38,27600.0,59.1481,59.236,59.1393,59.236,27600.0
2014-12-02 13:30:00,67.36,67.4,67.31,67.32,36800.0,59.2185,59.2536,59.1745,59.1833,36800.0
2014-12-02 13:40:00,67.32,67.37,67.32,67.32,24600.0,59.1833,59.2272,59.1833,59.1833,24600.0
2014-12-02 13:50:00,67.33,67.33,67.26,67.26,36100.0,59.1921,59.1921,59.1305,59.1305,36100.0
2014-12-02 14:00:00,67.26,67.28,67.24,67.27,68700.0,59.1305,59.1481,59.113,59.1393,68700.0
2014-12-02 14:10:00,67.26,67.27,67.24,67.24,77300.0,59.1305,59.1393,59.113,59.113,77300.0
2014-12-02 14:20:00,67.25,67.27,67.21,67.22,80500.0,59.1217,59.1393,59.0866,59.0954,80500.0
2014-12-02 14:30:00,67.23,67.28,67.21,67.28,44500.0,59.1042,59.1481,59.0866,59.1481,44500.0
2014-12-02 14:40:00,67.28,67.35,67.28,67.33,74800.0,59.1481,59.2097,59.1481,59.1921,74800.0
2014-12-02 14:50:00,67.32,67.33,67.17,67.2,206700.0,59.1833,59.1921,59.0514,59.0778,206700.0
2014-12-02 15:00:00,67.2,67.27,67.15,67.21,266000.0,59.0778,59.1393,59.0338,59.0866,266000.0
2014-12-02 15:10:00,67.22,67.25,67.14,67.15,73700.0,59.0954,59.1217,59.025,59.0338,73700.0
2014-12-02 15:20:00,67.15,67.16,67.12,67.12,65900.0,59.0338,59.0426,59.0075,59.0075,65900.0
2014-12-02 15:30:00,67.12,67.14,67.11,67.13,67600.0,59.0075,59.025,58.9987,59.0163,67600.0
2014-12-02 15:40:00,67.13,67.19,67.12,67.18,119800.0,59.0163,59.069,59.0075,59.0602,119800.0
2014-12-02 15:50:00,67.17,67.28,67.17,67.27,209200.0,59.0514,59.1481,59.0514,59.1393,209200.0
2014-12-03 09:30:00,67.52,67.58,66.94,67.05,137000.0,59.3591,59.4119,58.8492,58.9459,137000.0
2014-12-03 09:40:00,67.05,67.05,66.82,66.9,83500.0,58.9459,58.9459,58.7437,58.8141,83500.0
2014-12-03 09:50:00,66.88,66.89,66.75,66.77,46800.0,58.7965,58.8053,58.6822,58.6998,46800.0
2014-12-03 10:00:00,66.77,66.88,66.75,66.88,61700.0,58.6998,58.7965,58.6822,58.7965,61700.0
2014-12-03 10:10:00,66.88,67.06,66.87,67.06,80800.0,58.7965,58.9547,58.7877,58.9547,80800.0
2014-12-03 10:20:00,67.06,67.16,66.95,66.97,86200.0,58.9547,59.0426,58.858,58.8756,86200.0
2014-12-03 10:30:00,66.97,66.99,66.87,66.9,60700.0,58.8756,58.8932,58.7877,58.8141,60700.0
2014-12-03 10:40:00,66.9,67.1,66.87,67.07,67100.0,58.8141,58.9899,58.7877,58.9635,67100.0
2014-12-03 10:50:00,67.06,67.08,67.0,67.0,40400.0,58.9547,58.9723,58.902,58.902,40400.0
2014-12-03 11:00:00,67.0,67.13,66.99,67.09,38900.0,58.902,59.0163,58.8932,58.9811,38900.0
2014-12-03 11:10:00,67.09,67.12,67.0,67.03,49700.0,58.9811,59.0075,58.902,58.9283,49700.0
2014-12-03 11:20:00,67.03,67.07,66.99,67.07,43200.0,58.9283,58.9635,58.8932,58.9635,43200.0
2014-12-03 11:30:00,67.07,67.1,67.0,67.04,35200.0,58.9635,58.9899,58.902,58.9371,35200.0
2014-12-03 11:40:00,67.04,67.19,67.03,67.18,63900.0,58.9371,59.069,58.9283,59.0602,63900.0
2014-12-03 11:50:00,67.17,67.27,67.12,67.27,39400.0,59.0514,59.1393,59.0075,59.1393,39400.0
2014-12-03 12:00:00,67.28,67.41,67.28,67.32,81600.0,59.1481,59.2624,59.1481,59.1833,81600.0
2014-12-03 12:10:00,67.31,67.39,67.29,67.37,35500.0,59.1745,59.2448,59.1569,59.2272,35500.0
2014-12-03 12:20:00,67.37,67.37,67.19,67.19,32100.0,59.2272,59.2272,59.069,59.069,32100.0
2014-12-03 12:30:00,67.18,67.2,67.12,67.17,49000.0,59.0602,59.0778,59.0075,59.0514,49000.0
2014-12-03 12:40:00,67.17,67.25,67.17,67.25,23000.0,59.0514,59.1217,59.0514,59.1217,23000.0
2014-12-03 12:50:00,67.25,67.25,67.04,67.07,85900.0,59.1217,59.1217,58.9371,58.9635,85900.0
2014-12-03 13:00:00,67.07,67.12,67.03,67.06,50100.0,58.9635,59.0075,58.9283,58.9547,50100.0
2014-12-03 13:10:00,67.06,67.06,66.97,67.04,166400.0,58.9547,58.9547,58.8756,58.9371,166400.0
2014-12-03 13:20:00,67.04,67.12,66.94,67.09,103300.0,58.9371,59.0075,58.8492,58.9811,103300.0
2014-12-03 13:30:00,67.09,67.15,66.98,67.1,95800.0,58.9811,59.0338,58.8844,58.9899,95800.0
2014-12-03 13:40:00,67.1,67.15,66.97,66.99,50300.0,58.9899,59.0338,58.8756,58.8932,50300.0
2014-12-03 13:50:00,66.98,67.05,66.97,67.01,46300.0,58.8844,58.9459,58.8756,58.9108,46300.0
2014-12-03 14:00:00,67.01,67.07,67.0,67.02,69900.0,58.9108,58.9635,58.902,58.9195,69900.0
2014-12-03 14:10:00,67.01,67.07,66.98,67.04,89500.0,58.9108,58.9635,58.8844,58.9371,89500.0
2014-12-03 14:20:00,67.05,67.05,66.93,66.95,73700.0,58.9459,58.9459,58.8404,58.858,73700.0
2014-12-03 14:30:00,66.95,66.96,66.94,66.96,42800.0,58.858,58.8668,58.8492,58.8668,42800.0
2014-12-03 14:40:00,66.95,66.95,66.87,66.87,85500.0,58.858,58.858,58.7877,58.7877,85500.0
2014-12-03 14:50:00,66.87,66.89,66.76,66.84,105900.0,58.7877,58.8053,58.691,58.7613,105900.0
2014-12-03 15:00:00,66.83,66.9,66.78,66.88,93600.0,58.7525,58.8141,58.7086,58.7965,93600.0
2014-12-03 15:10:00,66.89,66.95,66.87,66.94,80300.0,58.8053,58.858,58.7877,58.8492,80300.0
2014-12-03 15:20:00,66.94,66.96,66.9,66.91,107600.0,58.8492,58.8668,58.8141,58.8228,107600.0
2014-12-03 15:30:00,66.91,66.92,66.76,66.79,158900.0,58.8228,58.8316,58.691,58.7173,158900.0
2014-12-03 15:40:00,66.8,66.82,66.64,66.64,207700.0,58.7261,58.7437,58.5855,58.5855,207700.0
2014-12-03 15:50:00,66.65,66.86,66.55,66.68,461300.0,58.5943,58.7789,58.5064,58.6206,461300.0
2014-12-04 09:30:00,65.51,66.94,65.41,66.46,383800.0,57.5921,58.8492,57.5041,58.4272,383800.0
2014-12-04 09:40:00,66.4,66.46,65.94,66.13,317300.0,58.3745,58.4272,57.9701,58.1371,317300.0
2014-12-04 09:50:00,66.13,67.42,66.09,66.98,339300.0,58.1371,59.2712,58.102,58.8844,339300.0
2014-12-04 10:00:00,66.99,67.98,66.82,67.8,274900.0,58.8932,59.7635,58.7437,59.6053,274900.0
2014-12-04 10:10:00,67.71,68.2,67.65,68.09,166000.0,59.5261,59.9569,59.4734,59.8602,166000.0
2014-12-04 10:20:00,68.08,68.9,68.04,68.87,431800.0,59.8514,60.5723,59.8163,60.5459,431800.0
2014-12-04 10:30:00,68.84,68.92,67.93,67.95,271100.0,60.5196,60.5899,59.7196,59.7371,271100.0
2014-12-04 10:40:00,67.93,68.08,67.72,67.81,107300.0,59.7196,59.8514,59.5349,59.6141,107300.0
2014-12-04 10:50:00,67.86,67.86,67.48,67.58,235900.0,59.658,59.658,59.3239,59.4119,235900.0
2014-12-04 11:00:00,67.58,67.65,67.19,67.46,110700.0,59.4119,59.4734,59.069,59.3064,110700.0
2014-12-04 11:10:00,67.48,67.9,67.45,67.9,208700.0,59.3239,59.6932,59.2976,59.6932,208700.0
2014-12-04 11:20:00,67.89,68.07,67.82,67.91,134100.0,59.6844,59.8426,59.6229,59.702,134100.0
2014-12-04 11:30:00,67.91,68.06,67.79,67.99,90300.0,59.702,59.8338,59.5965,59.7723,90300.0
2014-12-04 11:40:00,67.96,68.09,67.96,67.98,99600.0,59.7459,59.8602,59.7459,59.7635,99600.0
2014-12-04 11:50:00,67.98,68.24,67.98,68.22,109700.0,59.7635,59.9921,59.7635,59.9745,109700.0
2014-12-04 12:00:00,68.23,68.35,68.07,68.12,142200.0,59.9833,60.0888,59.8426,59.8866,142200.0
2014-12-04 12:10:00,68.13,68.14,67.88,68.02,80400.0,59.8954,59.9042,59.6756,59.7987,80400.0
2014-12-04 12:20:00,68.02,68.02,67.93,68.0,60100.0,59.7987,59.7987,59.7196,59.7811,60100.0
2014-12-04 12:30:00,67.99,68.13,67.94,67.98,131900.0,59.7723,59.8954,59.7283,59.7635,131900.0
2014-12-04 12:40:00,68.0,68.08,67.98,67.98,26800.0,59.7811,59.8514,59.7635,59.7635,26800.0
2014-12-04 12:50:00,67.99,68.11,67.97,68.08,72300.0,59.7723,59.8778,59.7547,59.8514,72300.0
2014-12-04 13:00:00,68.08,68.14,67.98,68.05,107700.0,59.8514,59.9042,59.7635,59.8251,107700.0
2014-12-04 13:10:00,68.05,68.24,68.04,68.24,70900.0,59.8251,59.9921,59.8163,59.9921,70900.0
2014-12-04 13:20:00,68.24,68.33,68.11,68.13,72500.0,59.9921,60.0712,59.8778,59.8954,72500.0
2014-12-04 13:30:00,68.13,68.23,68.1,68.13,59000.0,59.8954,59.9833,59.869,59.8954,59000.0
2014-12-04 13:40:00,68.14,68.27,68.12,68.2,67500.0,59.9042,60.0185,59.8866,59.9569,67500.0
2014-12-04 13:50:00,68.21,68.26,68.16,68.21,54100.0,59.9657,60.0097,59.9218,59.9657,54100.0
2014-12-04 14:00:00,68.21,68.23,68.18,68.23,34000.0,59.9657,59.9833,59.9393,59.9833,34000.0
2014-12-04 14:10:00,68.23,68.23,68.18,68.21,47200.0,59.9833,59.9833,59.9393,59.9657,47200.0
2014-12-04 14:20:00,68.22,68.28,68.21,68.28,74800.0,59.9745,60.0273,59.9657,60.0273,74800.0
2014-12-04 14:30:00,68.29,68.33,68.12,68.2,107000.0,60.036,60.0712,59.8866,59.9569,107000.0
2014-12-04 14:40:00,68.2,68.23,68.19,68.22,44700.0,59.9569,59.9833,59.9481,59.9745,44700.0
2014-12-04 14:50:00,68.23,68.33,68.17,68.29,151400.0,59.9833,60.0712,59.9306,60.036,151400.0
2014-12-04 15:00:00,68.29,68.34,68.24,68.28,45100.0,60.036,60.08,59.9921,60.0273,45100.0
2014-12-04 15:10:00,68.29,68.3,67.86,67.87,95600.0,60.036,60.0448,59.658,59.6668,95600.0
2014-12-04 15:20:00,67.88,68.02,67.87,67.95,149600.0,59.6756,59.7987,59.6668,59.7371,149600.0
2014-12-04 15:30:00,67.96,68.09,67.86,67.97,239500.0,59.7459,59.8602,59.658,59.7547,239500.0
2014-12-04 15:40:00,67.97,68.29,67.95,68.28,239400.0,59.7547,60.036,59.7371,60.0273,239400.0
2014-12-04 15:50:00,68.28,68.34,68.04,68.09,647200.0,60.0273,60.08,59.8163,59.8602,647200.0
2014-12-05 09:30:00,67.99,68.43,67.83,68.3,438400.0,59.7723,60.1591,59.6316,60.0448,438400.0
2014-12-05 09:40:00,68.28,68.68,68.21,68.52,155600.0,60.0273,60.3789,59.9657,60.2382,155600.0
2014-12-05 09:50:00,68.52,68.61,68.18,68.31,448600.0,60.2382,60.3174,59.9393,60.0536,448600.0
2014-12-05 10:00:00,68.31,68.73,68.05,68.52,428200.0,60.0536,60.4229,59.8251,60.2382,428200.0
2014-12-05 10:10:00,68.52,68.64,68.43,68.55,158000.0,60.2382,60.3437,60.1591,60.2646,158000.0
2014-12-05 10:20:00,68.54,68.65,68.44,68.52,211100.0,60.2558,60.3525,60.1679,60.2382,211100.0
2014-12-05 10:30:00,68.51,68.54,68.44,68.48,235000.0,60.2295,60.2558,60.1679,60.2031,235000.0
2014-12-05 10:40:00,68.47,68.5,68.26,68.31,340000.0,60.1943,60.2207,60.0097,60.0536,340000.0
2014-12-05 10:50:00,68.31,68.41,68.28,68.38,69500.0,60.0536,60.1415,60.0273,60.1152,69500.0
2014-12-05 11:00:00,68.39,68.52,68.38,68.49,60400.0,60.124,60.2382,60.1152,60.2119,60400.0
2014-12-05 11:10:00,68.48,68.87,68.37,68.4,490700.0,60.2031,60.5459,60.1064,60.1328,490700.0
2014-12-05 11:20:00,68.4,68.65,68.37,68.63,85400.0,60.1328,60.3525,60.1064,60.335,85400.0
2014-12-05 11:30:00,68.63,68.64,68.36,68.43,38100.0,60.335,60.3437,60.0976,60.1591,38100.0
2014-12-05 11:40:00,68.43,68.46,68.33,68.34,98900.0,60.1591,60.1855,60.0712,60.08,98900.0
2014-12-05 11:50:00,68.35,68.42,68.22,68.34,263000.0,60.0888,60.1503,59.9745,60.08,263000.0
2014-12-05 12:00:00,68.35,68.37,68.35,68.36,25700.0,60.0888,60.1064,60.0888,60.0976,25700.0
2014-12-05 12:10:00,68.36,68.41,68.34,68.4,52100.0,60.0976,60.1415,60.08,60.1328,52100.0
2014-12-05 12:20:00,68.39,68.4,68.25,68.31,163100.0,60.124,60.1328,60.0009,60.0536,163100.0
2014-12-05 12:30:00,68.29,68.33,68.29,68.32,53700.0,60.036,60.0712,60.036,60.0624,53700.0
2014-12-05 12:40:00,68.33,68.34,68.31,68.32,65500.0,60.0712,60.08,60.0536,60.0624,65500.0
2014-12-05 12:50:00,68.32,68.33,68.29,68.32,354200.0,60.0624,60.0712,60.036,60.0624,354200.0
2014-12-05 13:00:00,68.32,68.36,68.31,68.33,47900.0,60.0624,60.0976,60.0536,60.0712,47900.0
2014-12-05 13:10:00,68.33,68.33,68.22,68.24,72600.0,60.0712,60.0712,59.9745,59.9921,72600.0
2014-12-05 13:20:00,68.25,68.29,68.15,68.2,158000.0,60.0009,60.036,59.913,59.9569,158000.0
2014-12-05 13:30:00,68.21,68.26,68.21,68.26,41500.0,59.9657,60.0097,59.9657,60.0097,41500.0
2014-12-05 13:40:00,68.26,68.28,68.25,68.25,53800.0,60.0097,60.0273,60.0009,60.0009,53800.0
2014-12-05 13:50:00,68.25,68.34,68.25,68.32,66000.0,60.0009,60.08,60.0009,60.0624,66000.0
2014-12-05 14:00:00,68.32,68.32,68.25,68.27,411100.0,60.0624,60.0624,60.0009,60.0185,411100.0
2014-12-05 14:10:00,68.28,68.3,68.17,68.26,346800.0,60.0273,60.0448,59.9306,60.0097,346800.0
2014-12-05 14:20:00,68.26,68.26,67.9,68.06,72400.0,60.0097,60.0097,59.6932,59.8338,72400.0
2014-12-05 14:30:00,68.06,68.1,67.99,68.09,116100.0,59.8338,59.869,59.7723,59.8602,116100.0
2014-12-05 14:40:00,68.09,68.19,68.04,68.17,72500.0,59.8602,59.9481,59.8163,59.9306,72500.0
2014-12-05 14:50:00,68.16,68.17,68.14,68.16,36400.0,59.9218,59.9306,59.9042,59.9218,36400.0
2014-12-05 15:00:00,68.16,68.19,68.08,68.18,46900.0,59.9218,59.9481,59.8514,59.9393,46900.0
2014-12-05 15:10:00,68.18,68.2,68.11,68.14,47900.0,59.9393,59.9569,59.8778,59.9042,47900.0
2014-12-05 15:20:00,68.13,68.14,68.04,68.09,113200.0,59.8954,59.9042,59.8163,59.8602,113200.0
2014-12-05 15:30:00,68.1,68.13,68.07,68.11,131200.0,59.869,59.8954,59.8426,59.8778,131200.0
2014-12-05 15:40:00,68.11,68.18,68.0,68.12,143200.0,59.8778,59.9393,59.7811,59.8866,143200.0
2014-12-05 15:50:00,68.12,68.27,68.12,68.25,510600.0,59.8866,60.0185,59.8866,60.0009,510600.0
2014-12-08 09:30:00,68.21,68.45,68.09,68.2,390300.0,59.9657,60.1767,59.8602,59.9569,390300.0
2014-12-08 09:40:00,68.19,68.22,68.11,68.13,82000.0,59.9481,59.9745,59.8778,59.8954,82000.0
2014-12-08 09:50:00,68.15,68.35,68.11,68.19,133900.0,59.913,60.0888,59.8778,59.9481,133900.0
2014-12-08 10:00:00,68.19,68.24,68.02,68.18,98500.0,59.9481,59.9921,59.7987,59.9393,98500.0
2014-12-08 10:10:00,68.18,68.2,67.95,68.0,70400.0,59.9393,59.9569,59.7371,59.7811,70400.0
2014-12-08 10:20:00,67.97,68.11,67.93,68.05,162800.0,59.7547,59.8778,59.7196,59.8251,162800.0
2014-12-08 10:30:00,68.06,68.19,68.06,68.16,59800.0,59.8338,59.9481,59.8338,59.9218,59800.0
2014-12-08 10:40:00,68.16,68.3,68.15,68.26,61600.0,59.9218,60.0448,59.913,60.0097,61600.0
2014-12-08 10:50:00,68.28,68.45,68.26,68.42,172400.0,60.0273,60.1767,60.0097,60.1503,172400.0
2014-12-08 11:00:00,68.42,68.5,68.33,68.37,87100.0,60.1503,60.2207,60.0712,60.1064,87100.0
2014-12-08 11:10:00,68.39,68.43,68.25,68.27,148300.0,60.124,60.1591,60.0009,60.0185,148300.0
2014-12-08 11:20:00,68.28,68.32,68.27,68.3,111900.0,60.0273,60.0624,60.0185,60.0448,111900.0
2014-12-08 11:30:00,68.31,68.37,68.3,68.32,40700.0,60.0536,60.1064,60.0448,60.0624,40700.0
2014-12-08 11:40:00,68.32,68.41,68.28,68.28,45100.0,60.0624,60.1415,60.0273,60.0273,45100.0
2014-12-08 11:50:00,68.28,68.36,68.28,68.28,26700.0,60.0273,60.0976,60.0273,60.0273,26700.0
2014-12-08 12:00:00,68.28,68.3,68.24,68.26,79500.0,60.0273,60.0448,59.9921,60.0097,79500.0
2014-12-08 12:10:00,68.25,68.31,68.25,68.26,63500.0,60.0009,60.0536,60.0009,60.0097,63500.0
2014-12-08 12:20:00,68.26,68.28,68.23,68.23,54900.0,60.0097,60.0273,59.9833,59.9833,54900.0
2014-12-08 12:30:00,68.22,68.22,68.17,68.2,64400.0,59.9745,59.9745,59.9306,59.9569,64400.0
2014-12-08 12:40:00,68.2,68.28,68.2,68.26,33900.0,59.9569,60.0273,59.9569,60.0097,33900.0
2014-12-08 12:50:00,68.27,68.29,68.23,68.25,46600.0,60.0185,60.036,59.9833,60.0009,46600.0
2014-12-08 13:00:00,68.25,68.29,68.22,68.27,56500.0,60.0009,60.036,59.9745,60.0185,56500.0
2014-12-08 13:10:00,68.28,68.33,68.12,68.19,263200.0,60.0273,60.0712,59.8866,59.9481,263200.0
2014-12-08 13:20:00,68.17,68.22,68.17,68.21,134700.0,59.9306,59.9745,59.9306,59.9657,134700.0
2014-12-08 13:30:00,68.21,68.24,68.15,68.18,72200.0,59.9657,59.9921,59.913,59.9393,72200.0
2014-12-08 13:40:00,68.18,68.19,67.88,68.0,106300.0,59.9393,59.9481,59.6756,59.7811,106300.0
2014-12-08 13:50:00,68.0,68.03,67.99,68.03,50700.0,59.7811,59.8075,59.7723,59.8075,50700.0
2014-12-08 14:00:00,68.02,68.03,67.98,68.0,87600.0,59.7987,59.8075,59.7635,59.7811,87600.0
2014-12-08 14:10:00,68.0,68.01,67.99,68.01,60300.0,59.7811,59.7899,59.7723,59.7899,60300.0
2014-12-08 14:20:00,68.0,68.06,67.99,68.02,40400.0,59.7811,59.8338,59.7723,59.7987,40400.0
2014-12-08 14:30:00,68.02,68.08,67.99,68.08,28400.0,59.7987,59.8514,59.7723,59.8514,28400.0
2014-12-08 14:40:00,68.08,68.11,68.07,68.09,27400.0,59.8514,59.8778,59.8426,59.8602,27400.0
2014-12-08 14:50:00,68.08,68.11,68.05,68.07,41400.0,59.8514,59.8778,59.8251,59.8426,41400.0
2014-12-08 15:00:00,68.07,68.17,68.06,68.13,40600.0,59.8426,59.9306,59.8338,59.8954,40600.0
2014-12-08 15:10:00,68.11,68.23,68.11,68.21,46100.0,59.8778,59.9833,59.8778,59.9657,46100.0
2014-12-08 15:20:00,68.21,68.4,68.2,68.31,171300.0,59.9657,60.1328,59.9569,60.0536,171300.0
2014-12-08 15:30:00,68.32,68.38,68.21,68.37,236300.0,60.0624,60.1152,59.9657,60.1064,236300.0
2014-12-08 15:40:00,68.36,68.42,68.29,68.29,175900.0,60.0976,60.1503,60.036,60.036,175900.0
2014-12-08 15:50:00,68.27,68.52,68.23,68.52,348000.0,60.0185,60.2382,59.9833,60.2382,348000.0
2014-12-09 09:30:00,67.89,68.45,67.89,68.33,84600.0,59.6844,60.1767,59.6844,60.0712,84600.0
2014-12-09 09:40:00,68.32,68.4,68.19,68.26,39400.0,60.0624,60.1328,59.9481,60.0097,39400.0
2014-12-09 09:50:00,68.26,68.34,68.11,68.26,58400.0,60.0097,60.08,59.8778,60.0097,58400.0
2014-12-09 10:00:00,68.23,68.26,68.11,68.19,37000.0,59.9833,60.0097,59.8778,59.9481,37000.0
2014-12-09 10:10:00,68.19,68.21,67.95,67.96,215700.0,59.9481,59.9657,59.7371,59.7459,215700.0
2014-12-09 10:20:00,67.95,67.99,67.84,67.94,56300.0,59.7371,59.7723,59.6404,59.7283,56300.0
2014-12-09 10:30:00,67.94,67.94,67.79,67.86,70000.0,59.7283,59.7283,59.5965,59.658,70000.0
2014-12-09 10:40:00,67.86,68.04,67.85,68.04,36300.0,59.658,59.8163,59.6492,59.8163,36300.0
2014-12-09 10:50:00,68.06,68.12,68.04,68.08,18300.0,59.8338,59.8866,59.8163,59.8514,18300.0
2014-12-09 11:00:00,68.06,68.06,67.91,67.92,87600.0,59.8338,59.8338,59.702,59.7108,87600.0
2014-12-09 11:10:00,67.92,68.01,67.91,67.95,48700.0,59.7108,59.7899,59.702,59.7371,48700.0
2014-12-09 11:20:00,67.94,68.14,67.92,68.07,137500.0,59.7283,59.9042,59.7108,59.8426,137500.0
2014-12-09 11:30:00,68.07,68.13,67.97,67.99,47000.0,59.8426,59.8954,59.7547,59.7723,47000.0
2014-12-09 11:40:00,67.99,68.07,67.98,68.06,21700.0,59.7723,59.8426,59.7635,59.8338,21700.0
2014-12-09 11:50:00,68.07,68.08,67.98,67.98,26500.0,59.8426,59.8514,59.7635,59.7635,26500.0
2014-12-09 12:00:00,67.96,68.08,67.96,68.02,33200.0,59.7459,59.8514,59.7459,59.7987,33200.0
2014-12-09 12:10:00,68.01,68.05,68.0,68.05,35500.0,59.7899,59.8251,59.7811,59.8251,35500.0
2014-12-09 12:20:00,68.06,68.2,68.06,68.18,32800.0,59.8338,59.9569,59.8338,59.9393,32800.0
2014-12-09 12:30:00,68.18,68.25,68.11,68.23,37800.0,59.9393,60.0009,59.8778,59.9833,37800.0
2014-12-09 12:40:00,68.24,68.32,68.19,68.29,82300.0,59.9921,60.0624,59.9481,60.036,82300.0
2014-12-09 12:50:00,68.28,68.4,68.27,68.4,27700.0,60.0273,60.1328,60.0185,60.1328,27700.0
2014-12-09 13:00:00,68.4,68.41,68.34,68.38,35900.0,60.1328,60.1415,60.08,60.1152,35900.0
2014-12-09 13:10:00,68.39,68.45,68.37,68.43,32600.0,60.124,60.1767,60.1064,60.1591,32600.0
2014-12-09 13:20:00,68.44,68.46,68.42,68.45,35600.0,60.1679,60.1855,60.1503,60.1767,35600.0
2014-12-09 13:30:00,68.45,68.53,68.44,68.52,61600.0,60.1767,60.247,60.1679,60.2382,61600.0
2014-12-09 13:40:00,68.52,68.52,68.43,68.51,38800.0,60.2382,60.2382,60.1591,60.2295,38800.0
2014-12-09 13:50:00,68.5,68.5,68.34,68.46,42900.0,60.2207,60.2207,60.08,60.1855,42900.0
2014-12-09 14:00:00,68.47,68.53,68.46,68.53,39400.0,60.1943,60.247,60.1855,60.247,39400.0
2014-12-09 14:10:00,68.53,68.54,68.44,68.51,45700.0,60.247,60.2558,60.1679,60.2295,45700.0
2014-12-09 14:20:00,68.51,68.55,68.49,68.54,36300.0,60.2295,60.2646,60.2119,60.2558,36300.0
2014-12-09 14:30:00,68.54,68.6,68.44,68.53,178800.0,60.2558,60.3086,60.1679,60.247,178800.0
2014-12-09 14:40:00,68.54,68.75,68.53,68.7,95100.0,60.2558,60.4404,60.247,60.3965,95100.0
2014-12-09 14:50:00,68.7,68.73,68.61,68.62,186800.0,60.3965,60.4229,60.3174,60.3262,186800.0
2014-12-09 15:00:00,68.62,68.75,68.6,68.69,80800.0,60.3262,60.4404,60.3086,60.3877,80800.0
2014-12-09 15:10:00,68.7,68.76,68.6,68.75,62400.0,60.3965,60.4492,60.3086,60.4404,62400.0
2014-12-09 15:20:00,68.76,68.9,68.75,68.78,90300.0,60.4492,60.5723,60.4404,60.4668,90300.0
2014-12-09 15:30:00,68.79,68.85,68.78,68.83,159800.0,60.4756,60.5284,60.4668,60.5108,159800.0
2014-12-09 15:40:00,68.83,69.02,68.82,69.0,193700.0,60.5108,60.6778,60.502,60.6602,193700.0
2014-12-09 15:50:00,69.01,69.21,68.97,69.2,514900.0,60.669,60.8448,60.6339,60.8361,514900.0
2014-12-10 09:30:00,69.34,69.52,69.03,69.35,109800.0,60.9591,61.1174,60.6866,60.9679,109800.0
2014-12-10 09:40:00,69.39,69.44,69.14,69.26,73200.0,61.0031,61.0471,60.7833,60.8888,73200.0
2014-12-10 09:50:00,69.25,70.06,69.23,69.8,363200.0,60.88,61.5921,60.8624,61.3635,363200.0
2014-12-10 10:00:00,69.78,69.78,69.41,69.48,217800.0,61.346,61.346,61.0207,61.0822,217800.0
2014-12-10 10:10:00,69.46,69.5,69.24,69.35,192000.0,61.0646,61.0998,60.8712,60.9679,192000.0
2014-12-10 10:20:00,69.34,69.5,69.33,69.5,70200.0,60.9591,61.0998,60.9503,61.0998,70200.0
2014-12-10 10:30:00,69.49,69.5,69.25,69.3,216300.0,61.091,61.0998,60.88,60.924,216300.0
2014-12-10 10:40:00,69.3,69.37,69.17,69.21,145800.0,60.924,60.9855,60.8097,60.8448,145800.0
2014-12-10 10:50:00,69.2,69.26,69.19,69.24,142000.0,60.8361,60.8888,60.8273,60.8712,142000.0
2014-12-10 11:00:00,69.25,69.4,69.17,69.2,149800.0,60.88,61.0119,60.8097,60.8361,149800.0
2014-12-10 11:10:00,69.2,69.43,69.19,69.4,220000.0,60.8361,61.0383,60.8273,61.0119,220000.0
2014-12-10 11:20:00,69.4,69.59,69.35,69.35,134400.0,61.0119,61.1789,60.9679,60.9679,134400.0
2014-12-10 11:30:00,69.34,69.53,69.34,69.49,41100.0,60.9591,61.1262,60.9591,61.091,41100.0
2014-12-10 11:40:00,69.5,69.57,69.47,69.55,35000.0,61.0998,61.1613,61.0734,61.1438,35000.0
2014-12-10 11:50:00,69.56,69.84,69.56,69.83,79000.0,61.1525,61.3987,61.1525,61.3899,79000.0
2014-12-10 12:00:00,69.82,69.82,69.63,69.65,183600.0,61.3811,61.3811,61.2141,61.2317,183600.0
2014-12-10 12:10:00,69.64,69.64,69.5,69.51,185600.0,61.2229,61.2229,61.0998,61.1086,185600.0
2014-12-10 12:20:00,69.5,69.59,69.42,69.5,62800.0,61.0998,61.1789,61.0295,61.0998,62800.0
2014-12-10 12:30:00,69.5,69.73,69.45,69.65,95700.0,61.0998,61.302,61.0558,61.2317,95700.0
2014-12-10 12:40:00,69.64,69.66,69.52,69.57,62100.0,61.2229,61.2405,61.1174,61.1613,62100.0
2014-12-10 12:50:00,69.57,69.65,69.48,69.51,31600.0,61.1613,61.2317,61.0822,61.1086,31600.0
2014-12-10 13:00:00,69.51,69.62,69.48,69.48,41900.0,61.1086,61.2053,61.0822,61.0822,41900.0
2014-12-10 13:10:00,69.49,69.49,69.39,69.43,39700.0,61.091,61.091,61.0031,61.0383,39700.0
2014-12-10 13:20:00,69.42,69.42,69.34,69.38,62600.0,61.0295,61.0295,60.9591,60.9943,62600.0
2014-12-10 13:30:00,69.37,69.37,69.25,69.26,38100.0,60.9855,60.9855,60.88,60.8888,38100.0
2014-12-10 13:40:00,69.27,69.28,68.98,68.98,42300.0,60.8976,60.9064,60.6426,60.6426,42300.0
2014-12-10 13:50:00,68.96,69.19,68.9,69.01,132000.0,60.6251,60.8273,60.5723,60.669,132000.0
2014-12-10 14:00:00,68.99,69.01,68.84,68.86,47400.0,60.6514,60.669,60.5196,60.5372,47400.0
2014-12-10 14:10:00,68.85,68.85,68.75,68.77,59100.0,60.5284,60.5284,60.4404,60.458,59100.0
2014-12-10 14:20:00,68.77,68.77,68.56,68.64,44100.0,60.458,60.458,60.2734,60.3437,44100.0
2014-12-10 14:30:00,68.64,68.75,68.59,68.69,50200.0,60.3437,60.4404,60.2998,60.3877,50200.0
2014-12-10 14:40:00,68.69,68.76,68.65,68.73,27500.0,60.3877,60.4492,60.3525,60.4229,27500.0
2014-12-10 14:50:00,68.72,68.72,68.65,68.7,55400.0,60.4141,60.4141,60.3525,60.3965,55400.0
2014-12-10 15:00:00,68.7,68.9,68.7,68.86,69100.0,60.3965,60.5723,60.3965,60.5372,69100.0
2014-12-10 15:10:00,68.85,68.99,68.84,68.95,61900.0,60.5284,60.6514,60.5196,60.6163,61900.0
2014-12-10 15:20:00,68.95,69.08,68.94,69.0,104600.0,60.6163,60.7306,60.6075,60.6602,104600.0
2014-12-10 15:30:00,69.0,69.12,68.99,69.05,78600.0,60.6602,60.7657,60.6514,60.7042,78600.0
2014-12-10 15:40:00,69.04,69.04,68.9,68.95,270300.0,60.6954,60.6954,60.5723,60.6163,270300.0
2014-12-10 15:50:00,68.94,69.01,68.82,68.91,203100.0,60.6075,60.669,60.502,60.5811,203100.0
2014-12-11 09:30:00,69.25,69.48,68.97,69.3,105800.0,60.88,61.0822,60.6339,60.924,105800.0
2014-12-11 09:40:00,69.3,69.5,69.27,69.5,55100.0,60.924,61.0998,60.8976,61.0998,55100.0
2014-12-11 09:50:00,69.5,69.52,69.38,69.43,58100.0,61.0998,61.1174,60.9943,61.0383,58100.0
2014-12-11 10:00:00,69.44,69.67,69.42,69.61,79200.0,61.0471,61.2493,61.0295,61.1965,79200.0
2014-12-11 10:10:00,69.6,69.6,69.42,69.47,78200.0,61.1877,61.1877,61.0295,61.0734,78200.0
2014-12-11 10:20:00,69.5,69.56,69.42,69.5,28200.0,61.0998,61.1525,61.0295,61.0998,28200.0
2014-12-11 10:30:00,69.52,69.71,69.49,69.68,82400.0,61.1174,61.2844,61.091,61.258,82400.0
2014-12-11 10:40:00,69.69,69.83,69.59,69.81,55100.0,61.2668,61.3899,61.1789,61.3723,55100.0
2014-12-11 10:50:00,69.81,70.0,69.78,69.95,124100.0,61.3723,61.5394,61.346,61.4954,124100.0
2014-12-11 11:00:00,69.97,70.11,69.86,69.95,218300.0,61.513,61.6361,61.4163,61.4954,218300.0
2014-12-11 11:10:00,69.95,70.25,69.94,70.11,162200.0,61.4954,61.7591,61.4866,61.6361,162200.0
2014-12-11 11:20:00,70.12,70.13,70.03,70.06,38300.0,61.6449,61.6537,61.5657,61.5921,38300.0
2014-12-11 11:30:00,70.06,70.12,69.96,70.03,35100.0,61.5921,61.6449,61.5042,61.5657,35100.0
2014-12-11 11:40:00,70.03,70.09,69.99,70.0,68400.0,61.5657,61.6185,61.5306,61.5394,68400.0
2014-12-11 11:50:00,70.0,70.0,69.94,69.95,37700.0,61.5394,61.5394,61.4866,61.4954,37700.0
2014-12-11 12:00:00,69.95,69.96,69.84,69.91,80200.0,61.4954,61.5042,61.3987,61.4602,80200.0
2014-12-11 12:10:00,69.92,69.98,69.89,69.95,36000.0,61.469,61.5218,61.4427,61.4954,36000.0
2014-12-11 12:20:00,69.98,69.99,69.93,69.94,30000.0,61.5218,61.5306,61.4778,61.4866,30000.0
2014-12-11 12:30:00,69.94,69.99,69.87,69.88,23900.0,61.4866,61.5306,61.4251,61.4339,23900.0
2014-12-11 12:40:00,69.87,69.93,69.81,69.85,30300.0,61.4251,61.4778,61.3723,61.4075,30300.0
2014-12-11 12:50:00,69.87,70.0,69.86,69.96,27800.0,61.4251,61.5394,61.4163,61.5042,27800.0
2014-12-11 13:00:00,69.98,70.02,69.93,69.94,34300.0,61.5218,61.5569,61.4778,61.4866,34300.0
2014-12-11 13:10:00,69.92,69.92,69.77,69.89,62500.0,61.469,61.469,61.3372,61.4427,62500.0
2014-12-11 13:20:00,69.88,69.9,69.84,69.87,53700.0,61.4339,61.4515,61.3987,61.4251,53700.0
2014-12-11 13:30:00,69.87,69.87,69.8,69.81,14900.0,61.4251,61.4251,61.3635,61.3723,14900.0
2014-12-11 13:40:00,69.82,69.9,69.81,69.84,22600.0,61.3811,61.4515,61.3723,61.3987,22600.0
2014-12-11 13:50:00,69.84,69.9,69.74,69.75,27300.0,61.3987,61.4515,61.3108,61.3196,27300.0
2014-12-11 14:00:00,69.75,69.9,69.72,69.89,72200.0,61.3196,61.4515,61.2932,61.4427,72200.0
2014-12-11 14:10:00,69.89,69.96,69.89,69.95,45000.0,61.4427,61.5042,61.4427,61.4954,45000.0
2014-12-11 14:20:00,69.95,69.97,69.85,69.86,54100.0,61.4954,61.513,61.4075,61.4163,54100.0
2014-12-11 14:30:00,69.85,69.92,69.74,69.77,60800.0,61.4075,61.469,61.3108,61.3372,60800.0
2014-12-11 14:40:00,69.77,69.84,69.57,69.6,54900.0,61.3372,61.3987,61.1613,61.1877,54900.0
2014-12-11 14:50:00,69.59,69.69,69.5,69.53,35500.0,61.1789,61.2668,61.0998,61.1262,35500.0
2014-12-11 15:00:00,69.54,69.62,69.46,69.51,125300.0,61.135,61.2053,61.0646,61.1086,125300.0
2014-12-11 15:10:00,69.5,69.6,69.49,69.5,137100.0,61.0998,61.1877,61.091,61.0998,137100.0
2014-12-11 15:20:00,69.5,69.55,69.34,69.38,137200.0,61.0998,61.1438,60.9591,60.9943,137200.0
2014-12-11 15:30:00,69.39,69.5,69.22,69.22,120900.0,61.0031,61.0998,60.8536,60.8536,120900.0
2014-12-11 15:40:00,69.22,69.36,69.07,69.08,124000.0,60.8536,60.9767,60.7218,60.7306,124000.0
2014-12-11 15:50:00,69.09,69.2,68.98,69.15,216800.0,60.7394,60.8361,60.6426,60.7921,216800.0
2014-12-12 09:30:00,68.93,69.58,68.8,69.5,57200.0,60.5987,61.1701,60.4844,61.0998,57200.0
2014-12-12 09:40:00,69.49,70.07,69.44,70.04,98900.0,61.091,61.6009,61.0471,61.5745,98900.0
2014-12-12 09:50:00,70.04,70.19,69.86,70.16,41800.0,61.5745,61.7064,61.4163,61.68,41800.0
2014-12-12 10:00:00,70.19,70.22,70.05,70.11,62300.0,61.7064,61.7328,61.5833,61.6361,62300.0
2014-12-12 10:10:00,70.11,70.14,69.53,69.72,185700.0,61.6361,61.6624,61.1262,61.2932,185700.0
2014-12-12 10:20:00,69.73,69.84,69.67,69.67,137600.0,61.302,61.3987,61.2493,61.2493,137600.0
2014-12-12 10:30:00,69.68,69.82,69.56,69.57,113800.0,61.258,61.3811,61.1525,61.1613,113800.0
2014-12-12 10:40:00,69.56,69.57,69.41,69.54,45600.0,61.1525,61.1613,61.0207,61.135,45600.0
2014-12-12 10:50:00,69.54,69.55,69.31,69.34,95300.0,61.135,61.1438,60.9328,60.9591,95300.0
2014-12-12 11:00:00,69.34,69.44,69.28,69.36,74800.0,60.9591,61.0471,60.9064,60.9767,74800.0
2014-12-12 11:10:00,69.37,69.48,69.34,69.45,26000.0,60.9855,61.0822,60.9591,61.0558,26000.0
2014-12-12 11:20:00,69.45,69.6,69.35,69.38,62700.0,61.0558,61.1877,60.9679,60.9943,62700.0
2014-12-12 11:30:00,69.39,69.63,69.34,69.56,75600.0,61.0031,61.2141,60.9591,61.1525,75600.0
2014-12-12 11:40:00,69.59,69.71,69.53,69.65,56200.0,61.1789,61.2844,61.1262,61.2317,56200.0
2014-12-12 11:50:00,69.66,69.88,69.66,69.78,36300.0,61.2405,61.4339,61.2405,61.346,36300.0
2014-12-12 12:00:00,69.8,69.92,69.79,69.82,33900.0,61.3635,61.469,61.3547,61.3811,33900.0
2014-12-12 12:10:00,69.82,69.9,69.8,69.86,22100.0,61.3811,61.4515,61.3635,61.4163,22100.0
2014-12-12 12:20:00,69.86,69.98,69.84,69.96,71900.0,61.4163,61.5218,61.3987,61.5042,71900.0
2014-12-12 12:30:00,69.96,70.01,69.83,69.85,92900.0,61.5042,61.5482,61.3899,61.4075,92900.0
2014-12-12 12:40:00,69.86,69.86,69.77,69.82,99400.0,61.4163,61.4163,61.3372,61.3811,99400.0
2014-12-12 12:50:00,69.83,69.84,69.6,69.62,34800.0,61.3899,61.3987,61.1877,61.2053,34800.0
2014-12-12 13:00:00,69.62,69.63,69.45,69.5,152500.0,61.2053,61.2141,61.0558,61.0998,152500.0
2014-12-12 13:10:00,69.51,69.62,69.48,69.6,71200.0,61.1086,61.2053,61.0822,61.1877,71200.0
2014-12-12 13:20:00,69.63,69.74,69.59,69.71,90800.0,61.2141,61.3108,61.1789,61.2844,90800.0
2014-12-12 13:30:00,69.71,69.81,69.62,69.8,90200.0,61.2844,61.3723,61.2053,61.3635,90200.0
2014-12-12 13:40:00,69.83,69.97,69.83,69.96,31300.0,61.3899,61.513,61.3899,61.5042,31300.0
2014-12-12 13:50:00,69.97,70.1,69.95,69.99,22200.0,61.513,61.6273,61.4954,61.5306,22200.0
2014-12-12 14:00:00,70.01,70.02,69.93,69.93,32400.0,61.5482,61.5569,61.4778,61.4778,32400.0
2014-12-12 14:10:00,69.95,69.95,69.84,69.89,32900.0,61.4954,61.4954,61.3987,61.4427,32900.0
2014-12-12 14:20:00,69.89,69.99,69.88,69.96,77600.0,61.4427,61.5306,61.4339,61.5042,77600.0
2014-12-12 14:30:00,69.95,70.05,69.92,69.98,76600.0,61.4954,61.5833,61.469,61.5218,76600.0
2014-12-12 14:40:00,69.99,70.07,69.96,70.06,34900.0,61.5306,61.6009,61.5042,61.5921,34900.0
2014-12-12 14:50:00,70.06,70.1,69.98,70.09,39000.0,61.5921,61.6273,61.5218,61.6185,39000.0
2014-12-12 15:00:00,70.11,70.16,70.07,70.13,32000.0,61.6361,61.68,61.6009,61.6537,32000.0
2014-12-12 15:10:00,70.12,70.22,70.08,70.19,97700.0,61.6449,61.7328,61.6097,61.7064,97700.0
2014-12-12 15:20:00,70.2,70.21,70.12,70.19,73000.0,61.7152,61.724,61.6449,61.7064,73000.0
2014-12-12 15:30:00,70.18,70.18,69.87,69.91,240000.0,61.6976,61.6976,61.4251,61.4602,240000.0
2014-12-12 15:40:00,69.89,69.93,69.76,69.88,187800.0,61.4427,61.4778,61.3284,61.4339,187800.0
2014-12-12 15:50:00,69.87,69.94,69.8,69.84,360700.0,61.4251,61.4866,61.3635,61.3987,360700.0
2014-12-15 09:30:00,70.26,70.3,69.83,70.11,72800.0,61.7679,61.8031,61.3899,61.6361,72800.0
2014-12-15 09:40:00,70.12,70.39,70.09,70.25,38600.0,61.6449,61.8822,61.6185,61.7591,38600.0
2014-12-15 09:50:00,70.25,70.44,70.24,70.37,63500.0,61.7591,61.9262,61.7504,61.8646,63500.0
2014-12-15 10:00:00,70.38,70.39,70.05,70.09,52600.0,61.8734,61.8822,61.5833,61.6185,52600.0
2014-12-15 10:10:00,70.09,70.33,70.02,70.25,45100.0,61.6185,61.8295,61.5569,61.7591,45100.0
2014-12-15 10:20:00,70.25,70.26,70.04,70.09,48800.0,61.7591,61.7679,61.5745,61.6185,48800.0
2014-12-15 10:30:00,70.09,70.11,70.0,70.02,46800.0,61.6185,61.6361,61.5394,61.5569,46800.0
2014-12-15 10:40:00,70.03,70.08,69.96,70.05,109800.0,61.5657,61.6097,61.5042,61.5833,109800.0
2014-12-15 10:50:00,70.05,70.21,70.01,70.15,95100.0,61.5833,61.724,61.5482,61.6712,95100.0
2014-12-15 11:00:00,70.15,70.19,69.87,70.06,59800.0,61.6712,61.7064,61.4251,61.5921,59800.0
2014-12-15 11:10:00,70.03,70.05,69.74,69.74,70600.0,61.5657,61.5833,61.3108,61.3108,70600.0
2014-12-15 11:20:00,69.75,69.76,69.48,69.58,56400.0,61.3196,61.3284,61.0822,61.1701,56400.0
2014-12-15 11:30:00,69.56,69.68,69.53,69.55,29300.0,61.1525,61.258,61.1262,61.1438,29300.0
2014-12-15 11:40:00,69.55,69.68,69.46,69.56,147800.0,61.1438,61.258,61.0646,61.1525,147800.0
2014-12-15 11:50:00,69.61,69.71,69.38,69.4,124300.0,61.1965,61.2844,60.9943,61.0119,124300.0
2014-12-15 12:00:00,69.4,69.65,69.38,69.6,33100.0,61.0119,61.2317,60.9943,61.1877,33100.0
2014-12-15 12:10:00,69.59,69.68,69.57,69.61,44000.0,61.1789,61.258,61.1613,61.1965,44000.0
2014-12-15 12:20:00,69.6,69.85,69.6,69.78,192600.0,61.1877,61.4075,61.1877,61.346,192600.0
2014-12-15 12:30:00,69.8,69.87,69.68,69.87,28000.0,61.3635,61.4251,61.258,61.4251,28000.0
2014-12-15 12:40:00,69.85,69.85,69.72,69.8,11300.0,61.4075,61.4075,61.2932,61.3635,11300.0
2014-12-15 12:50:00,69.82,70.05,69.79,70.02,36200.0,61.3811,61.5833,61.3547,61.5569,36200.0
2014-12-15 13:00:00,70.02,70.12,69.99,70.07,66800.0,61.5569,61.6449,61.5306,61.6009,66800.0
2014-12-15 13:10:00,70.07,70.11,69.95,70.04,63600.0,61.6009,61.6361,61.4954,61.5745,63600.0
2014-12-15 13:20:00,70.08,70.2,70.02,70.04,55800.0,61.6097,61.7152,61.5569,61.5745,55800.0
2014-12-15 13:30:00,70.04,70.19,69.96,70.13,62900.0,61.5745,61.7064,61.5042,61.6537,62900.0
2014-12-15 13:40:00,70.11,70.2,70.03,70.15,38200.0,61.6361,61.7152,61.5657,61.6712,38200.0
2014-12-15 13:50:00,70.14,70.27,70.04,70.22,87300.0,61.6624,61.7767,61.5745,61.7328,87300.0
2014-12-15 14:00:00,70.21,70.28,70.21,70.25,63900.0,61.724,61.7855,61.724,61.7591,63900.0
2014-12-15 14:10:00,70.25,70.26,70.1,70.12,64200.0,61.7591,61.7679,61.6273,61.6449,64200.0
2014-12-15 14:20:00,70.14,70.43,70.12,70.38,78800.0,61.6624,61.9174,61.6449,61.8734,78800.0
2014-12-15 14:30:00,70.39,70.42,70.14,70.22,108800.0,61.8822,61.9086,61.6624,61.7328,108800.0
2014-12-15 14:40:00,70.24,70.3,69.91,70.01,36400.0,61.7504,61.8031,61.4602,61.5482,36400.0
2014-12-15 14:50:00,69.97,70.05,69.94,69.97,11600.0,61.513,61.5833,61.4866,61.513,11600.0
2014-12-15 15:00:00,69.95,70.16,69.94,70.15,53000.0,61.4954,61.68,61.4866,61.6712,53000.0
2014-12-15 15:10:00,70.16,70.33,70.15,70.26,90400.0,61.68,61.8295,61.6712,61.7679,90400.0
2014-12-15 15:20:00,70.25,70.33,70.21,70.21,122200.0,61.7591,61.8295,61.724,61.724,122200.0
2014-12-15 15:30:00,70.19,70.46,70.1,70.36,81300.0,61.7064,61.9438,61.6273,61.8559,81300.0
2014-12-15 15:40:00,70.37,70.5,70.19,70.41,165600.0,61.8646,61.9789,61.7064,61.8998,165600.0
2014-12-15 15:50:00,70.41,70.46,70.26,70.28,371100.0,61.8998,61.9438,61.7679,61.7855,371100.0
2014-12-16 09:30:00,69.78,70.27,69.62,69.88,168800.0,61.346,61.7767,61.2053,61.4339,168800.0
2014-12-16 09:40:00,69.83,70.14,69.81,70.04,229900.0,61.3899,61.6624,61.3723,61.5745,229900.0
2014-12-16 09:50:00,70.05,70.12,69.91,69.92,122600.0,61.5833,61.6449,61.4602,61.469,122600.0
2014-12-16 10:00:00,69.92,70.01,69.75,69.79,113100.0,61.469,61.5482,61.3196,61.3547,113100.0
2014-12-16 10:10:00,69.8,70.15,69.78,70.06,141100.0,61.3635,61.6712,61.346,61.5921,141100.0
2014-12-16 10:20:00,70.04,70.25,69.97,70.21,121600.0,61.5745,61.7591,61.513,61.724,121600.0
2014-12-16 10:30:00,70.21,70.25,70.16,70.17,193200.0,61.724,61.7591,61.68,61.6888,193200.0
2014-12-16 10:40:00,70.15,70.16,69.91,69.96,233300.0,61.6712,61.68,61.4602,61.5042,233300.0
2014-12-16 10:50:00,69.97,70.16,69.97,70.13,74000.0,61.513,61.68,61.513,61.6537,74000.0
2014-12-16 11:00:00,70.14,70.16,69.97,69.97,33700.0,61.6624,61.68,61.513,61.513,33700.0
2014-12-16 11:10:00,69.94,70.0,69.88,69.93,82900.0,61.4866,61.5394,61.4339,61.4778,82900.0
2014-12-16 11:20:00,69.94,70.1,69.91,70.03,97300.0,61.4866,61.6273,61.4602,61.5657,97300.0
2014-12-16 11:30:00,70.03,70.08,69.99,70.05,56800.0,61.5657,61.6097,61.5306,61.5833,56800.0
2014-12-16 11:40:00,70.03,70.1,69.98,70.06,36000.0,61.5657,61.6273,61.5218,61.5921,36000.0
2014-12-16 11:50:00,70.06,70.14,70.0,70.03,56400.0,61.5921,61.6624,61.5394,61.5657,56400.0
2014-12-16 12:00:00,70.04,70.07,69.94,69.98,25700.0,61.5745,61.6009,61.4866,61.5218,25700.0
2014-12-16 12:10:00,69.99,70.01,69.88,69.9,59600.0,61.5306,61.5482,61.4339,61.4515,59600.0
2014-12-16 12:20:00,69.89,69.89,69.72,69.73,44100.0,61.4427,61.4427,61.2932,61.302,44100.0
2014-12-16 12:30:00,69.75,69.8,69.71,69.74,39100.0,61.3196,61.3635,61.2844,61.3108,39100.0
2014-12-16 12:40:00,69.75,69.92,69.74,69.87,252600.0,61.3196,61.469,61.3108,61.4251,252600.0
2014-12-16 12:50:00,69.88,69.96,69.84,69.86,24800.0,61.4339,61.5042,61.3987,61.4163,24800.0
2014-12-16 13:00:00,69.86,69.96,69.77,69.78,21400.0,61.4163,61.5042,61.3372,61.346,21400.0
2014-12-16 13:10:00,69.79,69.8,69.47,69.57,44900.0,61.3547,61.3635,61.0734,61.1613,44900.0
2014-12-16 13:20:00,69.57,69.71,69.57,69.69,63900.0,61.1613,61.2844,61.1613,61.2668,63900.0
2014-12-16 13:30:00,69.66,69.69,69.53,69.53,282200.0,61.2405,61.2668,61.1262,61.1262,282200.0
2014-12-16 13:40:00,69.54,69.55,69.37,69.38,83600.0,61.135,61.1438,60.9855,60.9943,83600.0
2014-12-16 13:50:00,69.38,69.45,69.16,69.16,208700.0,60.9943,61.0558,60.8009,60.8009,208700.0
2014-12-16 14:00:00,69.16,69.18,68.96,69.12,167900.0,60.8009,60.8185,60.6251,60.7657,167900.0
2014-12-16 14:10:00,69.13,69.23,69.04,69.08,57300.0,60.7745,60.8624,60.6954,60.7306,57300.0
2014-12-16 14:20:00,69.07,69.09,68.86,68.87,64600.0,60.7218,60.7394,60.5372,60.5459,64600.0
2014-12-16 14:30:00,68.87,68.9,68.75,68.75,109200.0,60.5459,60.5723,60.4404,60.4404,109200.0
2014-12-16 14:40:00,68.75,68.83,68.63,68.64,108700.0,60.4404,60.5108,60.335,60.3437,108700.0
2014-12-16 14:50:00,68.65,68.65,68.5,68.55,91800.0,60.3525,60.3525,60.2207,60.2646,91800.0
2014-12-16 15:00:00,68.55,68.58,68.38,68.41,145300.0,60.2646,60.291,60.1152,60.1415,145300.0
2014-12-16 15:10:00,68.41,68.46,68.25,68.43,193200.0,60.1415,60.1855,60.0009,60.1591,193200.0
2014-12-16 15:20:00,68.43,68.43,68.01,68.01,177500.0,60.1591,60.1591,59.7899,59.7899,177500.0
2014-12-16 15:30:00,68.02,68.1,67.83,67.92,461900.0,59.7987,59.869,59.6316,59.7108,461900.0
2014-12-16 15:40:00,67.92,68.06,67.8,68.06,260800.0,59.7108,59.8338,59.6053,59.8338,260800.0
2014-12-16 15:50:00,68.05,68.1,67.75,67.84,636900.0,59.8251,59.869,59.5613,59.6404,636900.0
2014-12-17 09:30:00,68.26,68.56,68.03,68.39,76600.0,60.0097,60.2734,59.8075,60.124,76600.0
2014-12-17 09:40:00,68.39,68.74,68.39,68.56,103600.0,60.124,60.4317,60.124,60.2734,103600.0
2014-12-17 09:50:00,68.51,68.82,68.48,68.75,187100.0,60.2295,60.502,60.2031,60.4404,187100.0
2014-12-17 10:00:00,68.78,68.99,68.71,68.87,165400.0,60.4668,60.6514,60.4053,60.5459,165400.0
2014-12-17 10:10:00,68.87,68.91,68.75,68.9,62000.0,60.5459,60.5811,60.4404,60.5723,62000.0
2014-12-17 10:20:00,68.89,68.95,68.83,68.83,55400.0,60.5635,60.6163,60.5108,60.5108,55400.0
2014-12-17 10:30:00,68.83,68.89,68.74,68.79,167500.0,60.5108,60.5635,60.4317,60.4756,167500.0
2014-12-17 10:40:00,68.78,68.91,68.75,68.9,54600.0,60.4668,60.5811,60.4404,60.5723,54600.0
2014-12-17 10:50:00,68.89,69.0,68.86,68.96,68700.0,60.5635,60.6602,60.5372,60.6251,68700.0
2014-12-17 11:00:00,68.96,69.05,68.94,69.04,103400.0,60.6251,60.7042,60.6075,60.6954,103400.0
2014-12-17 11:10:00,69.04,69.13,69.04,69.12,199700.0,60.6954,60.7745,60.6954,60.7657,199700.0
2014-12-17 11:20:00,69.12,69.25,69.11,69.19,184400.0,60.7657,60.88,60.7569,60.8273,184400.0
2014-12-17 11:30:00,69.19,69.35,69.0,69.35,221400.0,60.8273,60.9679,60.6602,60.9679,221400.0
2014-12-17 11:40:00,69.35,69.5,69.31,69.49,262500.0,60.9679,61.0998,60.9328,61.091,262500.0
2014-12-17 11:50:00,69.5,69.65,69.45,69.6,404400.0,61.0998,61.2317,61.0558,61.1877,404400.0
2014-12-17 12:00:00,69.59,69.95,69.59,69.95,404800.0,61.1789,61.4954,61.1789,61.4954,404800.0
2014-12-17 12:10:00,69.94,70.0,69.61,69.67,328600.0,61.4866,61.5394,61.1965,61.2493,328600.0
2014-12-17 12:20:00,69.66,69.7,69.54,69.58,109900.0,61.2405,61.2756,61.135,61.1701,109900.0
2014-12-17 12:30:00,69.57,69.8,69.57,69.75,61800.0,61.1613,61.3635,61.1613,61.3196,61800.0
2014-12-17 12:40:00,69.74,69.76,69.65,69.76,62100.0,61.3108,61.3284,61.2317,61.3284,62100.0
2014-12-17 12:50:00,69.75,69.84,69.74,69.83,92300.0,61.3196,61.3987,61.3108,61.3899,92300.0
2014-12-17 13:00:00,69.83,69.87,69.78,69.82,90000.0,61.3899,61.4251,61.346,61.3811,90000.0
2014-12-17 13:10:00,69.81,69.98,69.81,69.89,57700.0,61.3723,61.5218,61.3723,61.4427,57700.0
2014-12-17 13:20:00,69.89,69.91,69.79,69.8,93700.0,61.4427,61.4602,61.3547,61.3635,93700.0
2014-12-17 13:30:00,69.8,69.82,69.6,69.67,48100.0,61.3635,61.3811,61.1877,61.2493,48100.0
2014-12-17 13:40:00,69.65,69.66,69.46,69.58,175700.0,61.2317,61.2405,61.0646,61.1701,175700.0
2014-12-17 13:50:00,69.58,69.65,69.47,69.65,121800.0,61.1701,61.2317,61.0734,61.2317,121800.0
2014-12-17 14:00:00,69.67,70.31,69.54,70.04,102700.0,61.2493,61.8119,61.135,61.5745,102700.0
2014-12-17 14:10:00,70.05,70.33,70.0,70.29,107500.0,61.5833,61.8295,61.5394,61.7943,107500.0
2014-12-17 14:20:00,70.29,70.32,70.13,70.23,107200.0,61.7943,61.8207,61.6537,61.7416,107200.0
2014-12-17 14:30:00,70.23,70.53,70.14,70.5,116800.0,61.7416,62.0053,61.6624,61.9789,116800.0
2014-12-17 14:40:00,70.49,70.5,70.15,70.17,130400.0,61.9701,61.9789,61.6712,61.6888,130400.0
2014-12-17 14:50:00,70.16,70.35,70.11,70.2,81500.0,61.68,61.8471,61.6361,61.7152,81500.0
2014-12-17 15:00:00,70.2,70.2,69.9,70.13,116100.0,61.7152,61.7152,61.4515,61.6537,116100.0
2014-12-17 15:10:00,70.13,70.58,70.13,70.58,107600.0,61.6537,62.0493,61.6537,62.0493,107600.0
2014-12-17 15:20:00,70.58,71.23,70.57,71.22,300100.0,62.0493,62.6207,62.0405,62.6119,300100.0
2014-12-17 15:30:00,71.22,71.24,70.91,71.01,329700.0,62.6119,62.6295,62.3394,62.4273,329700.0
2014-12-17 15:40:00,71.0,71.42,70.98,71.27,338900.0,62.4185,62.7877,62.4009,62.6559,338900.0
2014-12-17 15:50:00,71.26,71.3,70.98,71.02,299500.0,62.6471,62.6822,62.4009,62.4361,299500.0
2014-12-18 09:30:00,71.75,71.75,71.25,71.47,85200.0,63.0778,63.0778,62.6383,62.8317,85200.0
2014-12-18 09:40:00,71.47,71.61,71.26,71.34,60800.0,62.8317,62.9548,62.6471,62.7174,60800.0
2014-12-18 09:50:00,71.32,71.39,71.2,71.29,44100.0,62.6998,62.7614,62.5943,62.6734,44100.0
2014-12-18 10:00:00,71.33,71.33,70.84,71.0,107600.0,62.7086,62.7086,62.2778,62.4185,107600.0
2014-12-18 10:10:00,71.01,71.25,71.01,71.17,57000.0,62.4273,62.6383,62.4273,62.568,57000.0
2014-12-18 10:20:00,71.18,71.31,71.11,71.11,28600.0,62.5767,62.691,62.5152,62.5152,28600.0
2014-12-18 10:30:00,71.11,71.13,71.02,71.03,32900.0,62.5152,62.5328,62.4361,62.4449,32900.0
2014-12-18 10:40:00,71.02,71.03,70.77,70.82,109700.0,62.4361,62.4449,62.2163,62.2603,109700.0
2014-12-18 10:50:00,70.81,71.03,70.81,71.0,38900.0,62.2515,62.4449,62.2515,62.4185,38900.0
2014-12-18 11:00:00,70.99,70.99,70.68,70.7,46200.0,62.4097,62.4097,62.1372,62.1548,46200.0
2014-12-18 11:10:00,70.71,70.78,70.67,70.77,50500.0,62.1636,62.2251,62.1284,62.2163,50500.0
2014-12-18 11:20:00,70.78,70.78,70.62,70.63,56100.0,62.2251,62.2251,62.0844,62.0932,56100.0
2014-12-18 11:30:00,70.64,70.76,70.6,70.71,44900.0,62.102,62.2075,62.0668,62.1636,44900.0
2014-12-18 11:40:00,70.72,70.8,70.66,70.79,27800.0,62.1723,62.2427,62.1196,62.2339,27800.0
2014-12-18 11:50:00,70.79,71.03,70.79,71.03,22000.0,62.2339,62.4449,62.2339,62.4449,22000.0
2014-12-18 12:00:00,71.04,71.14,71.02,71.05,23600.0,62.4537,62.5416,62.4361,62.4625,23600.0
2014-12-18 12:10:00,71.03,71.04,70.97,70.98,29300.0,62.4449,62.4537,62.3921,62.4009,29300.0
2014-12-18 12:20:00,70.98,71.02,70.9,70.97,30000.0,62.4009,62.4361,62.3306,62.3921,30000.0
2014-12-18 12:30:00,70.97,71.1,70.96,71.08,25600.0,62.3921,62.5064,62.3833,62.4888,25600.0
2014-12-18 12:40:00,71.07,71.18,71.04,71.17,31300.0,62.48,62.5767,62.4537,62.568,31300.0
2014-12-18 12:50:00,71.17,71.27,71.15,71.25,40300.0,62.568,62.6559,62.5504,62.6383,40300.0
2014-12-18 13:00:00,71.24,71.25,71.13,71.15,42900.0,62.6295,62.6383,62.5328,62.5504,42900.0
2014-12-18 13:10:00,71.14,71.14,71.01,71.11,30600.0,62.5416,62.5416,62.4273,62.5152,30600.0
2014-12-18 13:20:00,71.11,71.17,71.09,71.14,38600.0,62.5152,62.568,62.4976,62.5416,38600.0
2014-12-18 13:30:00,71.15,71.17,70.99,71.0,61900.0,62.5504,62.568,62.4097,62.4185,61900.0
2014-12-18 13:40:00,71.0,71.01,70.91,70.91,48200.0,62.4185,62.4273,62.3394,62.3394,48200.0
2014-12-18 13:50:00,70.92,70.99,70.89,70.98,74600.0,62.3482,62.4097,62.3218,62.4009,74600.0
2014-12-18 14:00:00,70.97,70.99,70.87,70.94,45100.0,62.3921,62.4097,62.3042,62.3658,45100.0
2014-12-18 14:10:00,70.94,71.07,70.93,71.07,53800.0,62.3658,62.48,62.357,62.48,53800.0
2014-12-18 14:20:00,71.06,71.09,70.98,71.01,31400.0,62.4712,62.4976,62.4009,62.4273,31400.0
2014-12-18 14:30:00,71.02,71.02,70.91,70.98,57100.0,62.4361,62.4361,62.3394,62.4009,57100.0
2014-12-18 14:40:00,70.98,71.04,70.82,70.83,39000.0,62.4009,62.4537,62.2603,62.269,39000.0
2014-12-18 14:50:00,70.82,70.85,70.76,70.84,54400.0,62.2603,62.2866,62.2075,62.2778,54400.0
2014-12-18 15:00:00,70.85,71.09,70.83,71.01,66200.0,62.2866,62.4976,62.269,62.4273,66200.0
2014-12-18 15:10:00,71.01,71.06,70.97,71.04,52900.0,62.4273,62.4712,62.3921,62.4537,52900.0
2014-12-18 15:20:00,71.05,71.05,70.92,70.97,44500.0,62.4625,62.4625,62.3482,62.3921,44500.0
2014-12-18 15:30:00,70.98,71.11,70.98,71.09,66600.0,62.4009,62.5152,62.4009,62.4976,66600.0
2014-12-18 15:40:00,71.1,71.14,71.05,71.11,182000.0,62.5064,62.5416,62.4625,62.5152,182000.0
2014-12-18 15:50:00,71.11,71.32,71.1,71.28,363100.0,62.5152,62.6998,62.5064,62.6647,363100.0
2014-12-19 09:30:00,71.3,71.78,70.37,70.42,739800.0,62.6822,63.1042,61.8646,61.9086,739800.0
2014-12-19 09:40:00,70.42,70.52,69.88,70.47,219600.0,61.9086,61.9965,61.4339,61.9526,219600.0
2014-12-19 09:50:00,70.49,70.73,70.35,70.36,50400.0,61.9701,62.1811,61.8471,61.8559,50400.0
2014-12-19 10:00:00,70.37,70.37,70.08,70.15,106400.0,61.8646,61.8646,61.6097,61.6712,106400.0
2014-12-19 10:10:00,70.11,70.13,69.82,70.08,156200.0,61.6361,61.6537,61.3811,61.6097,156200.0
2014-12-19 10:20:00,70.07,70.07,69.87,69.89,84800.0,61.6009,61.6009,61.4251,61.4427,84800.0
2014-12-19 10:30:00,69.9,70.0,69.55,69.64,170600.0,61.4515,61.5394,61.1438,61.2229,170600.0
2014-12-19 10:40:00,69.64,69.85,69.56,69.71,87600.0,61.2229,61.4075,61.1525,61.2844,87600.0
2014-12-19 10:50:00,69.74,69.97,69.74,69.96,68100.0,61.3108,61.513,61.3108,61.5042,68100.0
2014-12-19 11:00:00,69.94,69.97,69.69,69.7,53300.0,61.4866,61.513,61.2668,61.2756,53300.0
2014-12-19 11:10:00,69.7,69.95,69.67,69.93,56400.0,61.2756,61.4954,61.2493,61.4778,56400.0
2014-12-19 11:20:00,69.94,70.22,69.94,70.13,76200.0,61.4866,61.7328,61.4866,61.6537,76200.0
2014-12-19 11:30:00,70.14,70.14,69.86,69.91,66300.0,61.6624,61.6624,61.4163,61.4602,66300.0
2014-12-19 11:40:00,69.91,70.01,69.91,69.96,27500.0,61.4602,61.5482,61.4602,61.5042,27500.0
2014-12-19 11:50:00,69.97,70.05,69.83,69.89,96000.0,61.513,61.5833,61.3899,61.4427,96000.0
2014-12-19 12:00:00,69.89,69.91,69.76,69.77,46000.0,61.4427,61.4602,61.3284,61.3372,46000.0
2014-12-19 12:10:00,69.77,69.77,69.24,69.58,161100.0,61.3372,61.3372,60.8712,61.1701,161100.0
2014-12-19 12:20:00,69.56,69.8,69.53,69.79,104300.0,61.1525,61.3635,61.1262,61.3547,104300.0
2014-12-19 12:30:00,69.78,69.83,69.7,69.81,20900.0,61.346,61.3899,61.2756,61.3723,20900.0
2014-12-19 12:40:00,69.82,69.86,69.67,69.7,148600.0,61.3811,61.4163,61.2493,61.2756,148600.0
2014-12-19 12:50:00,69.7,69.72,69.65,69.67,72700.0,61.2756,61.2932,61.2317,61.2493,72700.0
2014-12-19 13:00:00,69.67,69.72,69.66,69.7,80400.0,61.2493,61.2932,61.2405,61.2756,80400.0
2014-12-19 13:10:00,69.69,69.71,69.66,69.7,70000.0,61.2668,61.2844,61.2405,61.2756,70000.0
2014-12-19 13:20:00,69.71,69.71,69.62,69.64,36200.0,61.2844,61.2844,61.2053,61.2229,36200.0
2014-12-19 13:30:00,69.64,69.64,69.49,69.51,49800.0,61.2229,61.2229,61.091,61.1086,49800.0
2014-12-19 13:40:00,69.51,69.56,69.46,69.53,43800.0,61.1086,61.1525,61.0646,61.1262,43800.0
2014-12-19 13:50:00,69.53,69.53,69.41,69.44,57900.0,61.1262,61.1262,61.0207,61.0471,57900.0
2014-12-19 14:00:00,69.44,69.45,69.1,69.13,219700.0,61.0471,61.0558,60.7481,60.7745,219700.0
2014-12-19 14:10:00,69.13,69.35,68.96,69.23,136500.0,60.7745,60.9679,60.6251,60.8624,136500.0
2014-12-19 14:20:00,69.23,69.26,69.08,69.25,237700.0,60.8624,60.8888,60.7306,60.88,237700.0
2014-12-19 14:30:00,69.25,69.26,68.81,68.84,275900.0,60.88,60.8888,60.4932,60.5196,275900.0
2014-12-19 14:40:00,68.84,68.92,68.51,68.92,253800.0,60.5196,60.5899,60.2295,60.5899,253800.0
2014-12-19 14:50:00,68.92,69.04,68.5,68.55,208500.0,60.5899,60.6954,60.2207,60.2646,208500.0
2014-12-19 15:00:00,68.55,68.61,68.17,68.33,386600.0,60.2646,60.3174,59.9306,60.0712,386600.0
2014-12-19 15:10:00,68.32,68.34,67.94,68.05,425000.0,60.0624,60.08,59.7283,59.8251,425000.0
2014-12-19 15:20:00,68.06,68.61,67.95,68.59,381600.0,59.8338,60.3174,59.7371,60.2998,381600.0
2014-12-19 15:30:00,68.59,69.0,68.5,68.86,402000.0,60.2998,60.6602,60.2207,60.5372,402000.0
2014-12-19 15:40:00,68.85,68.92,68.5,68.81,411300.0,60.5284,60.5899,60.2207,60.4932,411300.0
2014-12-19 15:50:00,68.8,68.88,68.49,68.56,895600.0,60.4844,60.5547,60.2119,60.2734,895600.0
2014-12-22 09:30:00,68.55,69.0,68.3,68.48,136700.0,60.2646,60.6602,60.0448,60.2031,136700.0
2014-12-22 09:40:00,68.49,68.62,68.22,68.34,220600.0,60.2119,60.3262,59.9745,60.08,220600.0
2014-12-22 09:50:00,68.34,68.34,67.9,67.99,146300.0,60.08,60.08,59.6932,59.7723,146300.0
2014-12-22 10:00:00,68.0,68.08,67.75,67.79,335600.0,59.7811,59.8514,59.5613,59.5965,335600.0
2014-12-22 10:10:00,67.78,68.0,67.7,67.99,160600.0,59.5877,59.7811,59.5174,59.7723,160600.0
2014-12-22 10:20:00,68.0,68.25,67.95,68.25,85300.0,59.7811,60.0009,59.7371,60.0009,85300.0
2014-12-22 10:30:00,68.25,68.25,68.0,68.04,129100.0,60.0009,60.0009,59.7811,59.8163,129100.0
2014-12-22 10:40:00,68.04,68.19,68.04,68.09,92400.0,59.8163,59.9481,59.8163,59.8602,92400.0
2014-12-22 10:50:00,68.08,68.09,67.94,67.96,126500.0,59.8514,59.8602,59.7283,59.7459,126500.0
2014-12-22 11:00:00,67.97,68.08,67.94,68.04,146000.0,59.7547,59.8514,59.7283,59.8163,146000.0
2014-12-22 11:10:00,68.04,68.08,67.94,68.01,112200.0,59.8163,59.8514,59.7283,59.7899,112200.0
2014-12-22 11:20:00,68.01,68.1,68.0,68.04,170800.0,59.7899,59.869,59.7811,59.8163,170800.0
2014-12-22 11:30:00,68.04,68.08,68.01,68.05,202400.0,59.8163,59.8514,59.7899,59.8251,202400.0
2014-12-22 11:40:00,68.04,68.05,68.0,68.03,76500.0,59.8163,59.8251,59.7811,59.8075,76500.0
2014-12-22 11:50:00,68.03,68.09,68.0,68.07,161400.0,59.8075,59.8602,59.7811,59.8426,161400.0
2014-12-22 12:00:00,68.07,68.07,68.02,68.05,144100.0,59.8426,59.8426,59.7987,59.8251,144100.0
2014-12-22 12:10:00,68.05,68.06,68.02,68.05,75500.0,59.8251,59.8338,59.7987,59.8251,75500.0
2014-12-22 12:20:00,68.05,68.14,68.04,68.07,128600.0,59.8251,59.9042,59.8163,59.8426,128600.0
2014-12-22 12:30:00,68.08,68.08,67.95,68.0,89600.0,59.8514,59.8514,59.7371,59.7811,89600.0
2014-12-22 12:40:00,68.0,68.01,67.97,68.0,59500.0,59.7811,59.7899,59.7547,59.7811,59500.0
2014-12-22 12:50:00,68.0,68.08,67.99,68.06,163200.0,59.7811,59.8514,59.7723,59.8338,163200.0
2014-12-22 13:00:00,68.06,68.08,68.03,68.06,117200.0,59.8338,59.8514,59.8075,59.8338,117200.0
2014-12-22 13:10:00,68.06,68.35,68.04,68.32,181400.0,59.8338,60.0888,59.8163,60.0624,181400.0
2014-12-22 13:20:00,68.32,68.52,68.29,68.48,54600.0,60.0624,60.2382,60.036,60.2031,54600.0
2014-12-22 13:30:00,68.48,68.5,68.24,68.26,89400.0,60.2031,60.2207,59.9921,60.0097,89400.0
2014-12-22 13:40:00,68.26,68.31,68.2,68.3,52100.0,60.0097,60.0536,59.9569,60.0448,52100.0
2014-12-22 13:50:00,68.3,68.5,68.27,68.5,64700.0,60.0448,60.2207,60.0185,60.2207,64700.0
2014-12-22 14:00:00,68.5,68.51,68.39,68.46,43600.0,60.2207,60.2295,60.124,60.1855,43600.0
2014-12-22 14:10:00,68.45,68.63,68.42,68.57,43500.0,60.1767,60.335,60.1503,60.2822,43500.0
2014-12-22 14:20:00,68.57,68.58,68.46,68.5,68900.0,60.2822,60.291,60.1855,60.2207,68900.0
2014-12-22 14:30:00,68.5,68.5,68.46,68.48,52100.0,60.2207,60.2207,60.1855,60.2031,52100.0
2014-12-22 14:40:00,68.48,68.5,68.4,68.47,70200.0,60.2031,60.2207,60.1328,60.1943,70200.0
2014-12-22 14:50:00,68.48,68.5,68.39,68.47,77900.0,60.2031,60.2207,60.124,60.1943,77900.0
2014-12-22 15:00:00,68.48,68.55,68.43,68.48,56100.0,60.2031,60.2646,60.1591,60.2031,56100.0
2014-12-22 15:10:00,68.48,68.51,68.43,68.46,72100.0,60.2031,60.2295,60.1591,60.1855,72100.0
2014-12-22 15:20:00,68.46,68.6,68.45,68.6,190100.0,60.1855,60.3086,60.1767,60.3086,190100.0
2014-12-22 15:30:00,68.61,68.7,68.57,68.63,118800.0,60.3174,60.3965,60.2822,60.335,118800.0
2014-12-22 15:40:00,68.62,68.73,68.62,68.72,163400.0,60.3262,60.4229,60.3262,60.4141,163400.0
2014-12-22 15:50:00,68.73,68.73,68.6,68.66,311200.0,60.4229,60.4229,60.3086,60.3613,311200.0
2014-12-23 09:30:00,69.06,69.57,68.99,69.27,134000.0,60.713,61.1613,60.6514,60.8976,134000.0
2014-12-23 09:40:00,69.27,69.3,69.18,69.23,48600.0,60.8976,60.924,60.8185,60.8624,48600.0
2014-12-23 09:50:00,69.25,69.35,69.23,69.27,39200.0,60.88,60.9679,60.8624,60.8976,39200.0
2014-12-23 10:00:00,69.29,69.35,69.29,69.35,25600.0,60.9152,60.9679,60.9152,60.9679,25600.0
2014-12-23 10:10:00,69.34,69.59,69.24,69.47,179000.0,60.9591,61.1789,60.8712,61.0734,179000.0
2014-12-23 10:20:00,69.47,69.48,69.27,69.33,150700.0,61.0734,61.0822,60.8976,60.9503,150700.0
2014-12-23 10:30:00,69.32,69.39,69.27,69.39,40000.0,60.9416,61.0031,60.8976,61.0031,40000.0
2014-12-23 10:40:00,69.39,69.41,69.35,69.38,36400.0,61.0031,61.0207,60.9679,60.9943,36400.0
2014-12-23 10:50:00,69.38,69.48,69.32,69.46,113400.0,60.9943,61.0822,60.9416,61.0646,113400.0
2014-12-23 11:00:00,69.46,69.5,69.42,69.44,77100.0,61.0646,61.0998,61.0295,61.0471,77100.0
2014-12-23 11:10:00,69.45,69.49,69.43,69.44,82600.0,61.0558,61.091,61.0383,61.0471,82600.0
2014-12-23 11:20:00,69.44,69.55,69.43,69.52,33700.0,61.0471,61.1438,61.0383,61.1174,33700.0
2014-12-23 11:30:00,69.52,69.85,69.52,69.84,218000.0,61.1174,61.4075,61.1174,61.3987,218000.0
2014-12-23 11:40:00,69.84,69.91,69.74,69.82,192400.0,61.3987,61.4602,61.3108,61.3811,192400.0
2014-12-23 11:50:00,69.83,69.83,69.59,69.59,86600.0,61.3899,61.3899,61.1789,61.1789,86600.0
2014-12-23 12:00:00,69.59,69.63,69.46,69.47,70700.0,61.1789,61.2141,61.0646,61.0734,70700.0
2014-12-23 12:10:00,69.47,69.53,69.36,69.53,31200.0,61.0734,61.1262,60.9767,61.1262,31200.0
2014-12-23 12:20:00,69.54,69.63,69.52,69.6,34900.0,61.135,61.2141,61.1174,61.1877,34900.0
2014-12-23 12:30:00,69.6,69.75,69.57,69.74,23200.0,61.1877,61.3196,61.1613,61.3108,23200.0
2014-12-23 12:40:00,69.74,69.8,69.71,69.76,30600.0,61.3108,61.3635,61.2844,61.3284,30600.0
2014-12-23 12:50:00,69.77,69.78,69.64,69.7,20800.0,61.3372,61.346,61.2229,61.2756,20800.0
2014-12-23 13:00:00,69.67,69.72,69.62,69.72,34500.0,61.2493,61.2932,61.2053,61.2932,34500.0
2014-12-23 13:10:00,69.71,69.72,69.62,69.62,21000.0,61.2844,61.2932,61.2053,61.2053,21000.0
2014-12-23 13:20:00,69.61,69.73,69.61,69.7,43400.0,61.1965,61.302,61.1965,61.2756,43400.0
2014-12-23 13:30:00,69.7,69.8,69.53,69.65,68600.0,61.2756,61.3635,61.1262,61.2317,68600.0
2014-12-23 13:40:00,69.64,69.67,69.61,69.65,19300.0,61.2229,61.2493,61.1965,61.2317,19300.0
2014-12-23 13:50:00,69.66,69.77,69.65,69.67,35500.0,61.2405,61.3372,61.2317,61.2493,35500.0
2014-12-23 14:00:00,69.67,69.72,69.67,69.71,14800.0,61.2493,61.2932,61.2493,61.2844,14800.0
2014-12-23 14:10:00,69.7,69.73,69.67,69.67,22200.0,61.2756,61.302,61.2493,61.2493,22200.0
2014-12-23 14:20:00,69.66,69.69,69.6,69.61,21900.0,61.2405,61.2668,61.1877,61.1965,21900.0
2014-12-23 14:30:00,69.6,69.7,69.59,69.69,27400.0,61.1877,61.2756,61.1789,61.2668,27400.0
2014-12-23 14:40:00,69.69,69.75,69.63,69.73,28500.0,61.2668,61.3196,61.2141,61.302,28500.0
2014-12-23 14:50:00,69.73,69.8,69.72,69.78,34100.0,61.302,61.3635,61.2932,61.346,34100.0
2014-12-23 15:00:00,69.77,69.85,69.76,69.77,32100.0,61.3372,61.4075,61.3284,61.3372,32100.0
2014-12-23 15:10:00,69.76,69.81,69.76,69.79,44400.0,61.3284,61.3723,61.3284,61.3547,44400.0
2014-12-23 15:20:00,69.78,69.79,69.71,69.75,48100.0,61.346,61.3547,61.2844,61.3196,48100.0
2014-12-23 15:30:00,69.75,69.75,69.67,69.72,76800.0,61.3196,61.3196,61.2493,61.2932,76800.0
2014-12-23 15:40:00,69.72,69.73,69.57,69.62,122400.0,61.2932,61.302,61.1613,61.2053,122400.0
2014-12-23 15:50:00,69.63,69.66,69.54,69.56,203700.0,61.2141,61.2405,61.135,61.1525,203700.0
2014-12-24 09:30:00,69.7,69.89,69.43,69.61,21100.0,61.2756,61.4427,61.0383,61.1965,21100.0
2014-12-24 09:40:00,69.59,69.68,69.54,69.59,31900.0,61.1789,61.258,61.135,61.1789,31900.0
2014-12-24 09:50:00,69.64,69.75,69.52,69.72,28300.0,61.2229,61.3196,61.1174,61.2932,28300.0
2014-12-24 10:00:00,69.73,69.77,69.68,69.77,24800.0,61.302,61.3372,61.258,61.3372,24800.0
2014-12-24 10:10:00,69.75,69.94,69.75,69.92,16900.0,61.3196,61.4866,61.3196,61.469,16900.0
2014-12-24 10:20:00,69.93,69.99,69.86,69.93,14600.0,61.4778,61.5306,61.4163,61.4778,14600.0
2014-12-24 10:30:00,69.93,70.0,69.84,69.95,23500.0,61.4778,61.5394,61.3987,61.4954,23500.0
2014-12-24 10:40:00,69.97,70.04,69.95,70.01,16200.0,61.513,61.5745,61.4954,61.5482,16200.0
2014-12-24 10:50:00,70.0,70.02,69.9,69.9,16100.0,61.5394,61.5569,61.4515,61.4515,16100.0
2014-12-24 11:00:00,69.9,69.98,69.85,69.88,34100.0,61.4515,61.5218,61.4075,61.4339,34100.0
2014-12-24 11:10:00,69.87,69.97,69.86,69.97,16500.0,61.4251,61.513,61.4163,61.513,16500.0
2014-12-24 11:20:00,69.97,69.98,69.92,69.94,20700.0,61.513,61.5218,61.469,61.4866,20700.0
2014-12-24 11:30:00,69.94,69.96,69.83,69.87,21900.0,61.4866,61.5042,61.3899,61.4251,21900.0
2014-12-24 11:40:00,69.88,69.92,69.83,69.85,37400.0,61.4339,61.469,61.3899,61.4075,37400.0
2014-12-24 11:50:00,69.84,69.98,69.83,69.96,18900.0,61.3987,61.5218,61.3899,61.5042,18900.0
2014-12-24 12:00:00,69.96,69.99,69.92,69.92,12800.0,61.5042,61.5306,61.469,61.469,12800.0
2014-12-24 12:10:00,69.92,69.99,69.92,69.98,18600.0,61.469,61.5306,61.469,61.5218,18600.0
2014-12-24 12:20:00,69.97,69.98,69.76,69.76,85200.0,61.513,61.5218,61.3284,61.3284,85200.0
2014-12-24 12:30:00,69.77,69.86,69.77,69.83,34900.0,61.3372,61.4163,61.3372,61.3899,34900.0
2014-12-24 12:40:00,69.83,69.94,69.83,69.93,72200.0,61.3899,61.4866,61.3899,61.4778,72200.0
2014-12-24 12:50:00,69.93,69.99,69.82,69.84,100300.0,61.4778,61.5306,61.3811,61.3987,100300.0
2014-12-26 09:30:00,69.88,70.03,69.7,69.9,16200.0,61.4339,61.5657,61.2756,61.4515,16200.0
2014-12-26 09:40:00,69.93,69.93,69.73,69.76,6400.0,61.4778,61.4778,61.302,61.3284,6400.0
2014-12-26 09:50:00,69.81,69.87,69.76,69.83,30200.0,61.3723,61.4251,61.3284,61.3899,30200.0
2014-12-26 10:00:00,69.85,69.88,69.8,69.86,9800.0,61.4075,61.4339,61.3635,61.4163,9800.0
2014-12-26 10:10:00,69.85,69.92,69.84,69.89,21900.0,61.4075,61.469,61.3987,61.4427,21900.0
2014-12-26 10:20:00,69.89,69.94,69.83,69.84,13200.0,61.4427,61.4866,61.3899,61.3987,13200.0
2014-12-26 10:30:00,69.84,69.86,69.75,69.75,17600.0,61.3987,61.4163,61.3196,61.3196,17600.0
2014-12-26 10:40:00,69.74,69.74,69.67,69.72,11100.0,61.3108,61.3108,61.2493,61.2932,11100.0
2014-12-26 10:50:00,69.71,69.83,69.71,69.81,10100.0,61.2844,61.3899,61.2844,61.3723,10100.0
2014-12-26 11:00:00,69.8,69.8,69.72,69.73,12000.0,61.3635,61.3635,61.2932,61.302,12000.0
2014-12-26 11:10:00,69.73,69.74,69.7,69.72,15600.0,61.302,61.3108,61.2756,61.2932,15600.0
2014-12-26 11:20:00,69.72,69.72,69.68,69.7,21500.0,61.2932,61.2932,61.258,61.2756,21500.0
2014-12-26 11:30:00,69.72,69.72,69.59,69.59,18700.0,61.2932,61.2932,61.1789,61.1789,18700.0
2014-12-26 11:40:00,69.6,69.68,69.58,69.61,19300.0,61.1877,61.258,61.1701,61.1965,19300.0
2014-12-26 11:50:00,69.61,69.61,69.52,69.52,9200.0,61.1965,61.1965,61.1174,61.1174,9200.0
2014-12-26 12:00:00,69.53,69.55,69.52,69.54,6000.0,61.1262,61.1438,61.1174,61.135,6000.0
2014-12-26 12:10:00,69.55,69.55,69.43,69.44,15400.0,61.1438,61.1438,61.0383,61.0471,15400.0
2014-12-26 12:20:00,69.45,69.49,69.44,69.49,7500.0,61.0558,61.091,61.0471,61.091,7500.0
2014-12-26 12:30:00,69.5,69.57,69.5,69.52,12100.0,61.0998,61.1613,61.0998,61.1174,12100.0
2014-12-26 12:40:00,69.53,69.55,69.39,69.4,59400.0,61.1262,61.1438,61.0031,61.0119,59400.0
2014-12-26 12:50:00,69.4,69.43,69.39,69.42,7400.0,61.0119,61.0383,61.0031,61.0295,7400.0
2014-12-26 13:00:00,69.43,69.47,69.43,69.45,9900.0,61.0383,61.0734,61.0383,61.0558,9900.0
2014-12-26 13:10:00,69.45,69.48,69.45,69.46,13600.0,61.0558,61.0822,61.0558,61.0646,13600.0
2014-12-26 13:20:00,69.47,69.48,69.45,69.45,15700.0,61.0734,61.0822,61.0558,61.0558,15700.0
2014-12-26 13:30:00,69.45,69.49,69.45,69.48,40800.0,61.0558,61.091,61.0558,61.0822,40800.0
2014-12-26 13:40:00,69.49,69.55,69.49,69.52,7100.0,61.091,61.1438,61.091,61.1174,7100.0
2014-12-26 13:50:00,69.52,69.56,69.52,69.56,17900.0,61.1174,61.1525,61.1174,61.1525,17900.0
2014-12-26 14:00:00,69.55,69.69,69.54,69.69,12600.0,61.1438,61.2668,61.135,61.2668,12600.0
2014-12-26 14:10:00,69.69,69.8,69.68,69.8,22900.0,61.2668,61.3635,61.258,61.3635,22900.0
2014-12-26 14:20:00,69.79,69.79,69.64,69.65,31600.0,61.3547,61.3547,61.2229,61.2317,31600.0
2014-12-26 14:30:00,69.65,69.71,69.65,69.71,13700.0,61.2317,61.2844,61.2317,61.2844,13700.0
2014-12-26 14:40:00,69.69,69.71,69.63,69.67,19800.0,61.2668,61.2844,61.2141,61.2493,19800.0
2014-12-26 14:50:00,69.68,69.68,69.62,69.64,6300.0,61.258,61.258,61.2053,61.2229,6300.0
2014-12-26 15:00:00,69.65,69.67,69.54,69.54,15100.0,61.2317,61.2493,61.135,61.135,15100.0
2014-12-26 15:10:00,69.56,69.58,69.53,69.56,16000.0,61.1525,61.1701,61.1262,61.1525,16000.0
2014-12-26 15:20:00,69.56,69.56,69.47,69.47,24100.0,61.1525,61.1525,61.0734,61.0734,24100.0
2014-12-26 15:30:00,69.47,69.51,69.43,69.48,45300.0,61.0734,61.1086,61.0383,61.0822,45300.0
2014-12-26 15:40:00,69.48,69.49,69.43,69.48,42900.0,61.0822,61.091,61.0383,61.0822,42900.0
2014-12-26 15:50:00,69.49,69.52,69.37,69.41,126500.0,61.091,61.1174,60.9855,61.0207,126500.0
2014-12-29 09:30:00,69.52,70.03,69.49,69.92,57200.0,61.1174,61.5657,61.091,61.469,57200.0
2014-12-29 09:40:00,69.92,70.18,69.88,70.14,97500.0,61.469,61.6976,61.4339,61.6624,97500.0
2014-12-29 09:50:00,70.12,70.15,69.95,70.04,68200.0,61.6449,61.6712,61.4954,61.5745,68200.0
2014-12-29 10:00:00,70.08,70.37,70.06,70.33,63700.0,61.6097,61.8646,61.5921,61.8295,63700.0
2014-12-29 10:10:00,70.33,70.33,70.07,70.1,64300.0,61.8295,61.8295,61.6009,61.6273,64300.0
2014-12-29 10:20:00,70.1,70.39,70.09,70.38,81100.0,61.6273,61.8822,61.6185,61.8734,81100.0
2014-12-29 10:30:00,70.39,70.41,70.19,70.23,35400.0,61.8822,61.8998,61.7064,61.7416,35400.0
2014-12-29 10:40:00,70.22,70.22,70.07,70.13,60000.0,61.7328,61.7328,61.6009,61.6537,60000.0
2014-12-29 10:50:00,70.14,70.16,70.08,70.13,28700.0,61.6624,61.68,61.6097,61.6537,28700.0
2014-12-29 11:00:00,70.14,70.3,70.14,70.2,30400.0,61.6624,61.8031,61.6624,61.7152,30400.0
2014-12-29 11:10:00,70.2,70.29,70.19,70.2,27800.0,61.7152,61.7943,61.7064,61.7152,27800.0
2014-12-29 11:20:00,70.19,70.37,70.19,70.31,35100.0,61.7064,61.8646,61.7064,61.8119,35100.0
2014-12-29 11:30:00,70.3,70.32,70.15,70.16,20800.0,61.8031,61.8207,61.6712,61.68,20800.0
2014-12-29 11:40:00,70.16,70.17,70.14,70.15,12800.0,61.68,61.6888,61.6624,61.6712,12800.0
2014-12-29 11:50:00,70.15,70.25,70.15,70.24,17700.0,61.6712,61.7591,61.6712,61.7504,17700.0
2014-12-29 12:00:00,70.25,70.34,70.25,70.31,35200.0,61.7591,61.8383,61.7591,61.8119,35200.0
2014-12-29 12:10:00,70.32,70.37,70.27,70.36,24500.0,61.8207,61.8646,61.7767,61.8559,24500.0
2014-12-29 12:20:00,70.37,70.44,70.36,70.41,30500.0,61.8646,61.9262,61.8559,61.8998,30500.0
2014-12-29 12:30:00,70.42,70.45,70.41,70.44,19700.0,61.9086,61.935,61.8998,61.9262,19700.0
2014-12-29 12:40:00,70.44,70.52,70.44,70.52,24600.0,61.9262,61.9965,61.9262,61.9965,24600.0
2014-12-29 12:50:00,70.51,70.54,70.48,70.52,25600.0,61.9877,62.0141,61.9613,61.9965,25600.0
2014-12-29 13:00:00,70.51,70.59,70.51,70.55,22900.0,61.9877,62.0581,61.9877,62.0229,22900.0
2014-12-29 13:10:00,70.55,70.63,70.5,70.62,31000.0,62.0229,62.0932,61.9789,62.0844,31000.0
2014-12-29 13:20:00,70.62,70.64,70.58,70.6,39000.0,62.0844,62.102,62.0493,62.0668,39000.0
2014-12-29 13:30:00,70.61,70.64,70.57,70.64,42700.0,62.0756,62.102,62.0405,62.102,42700.0
2014-12-29 13:40:00,70.64,70.66,70.54,70.64,95100.0,62.102,62.1196,62.0141,62.102,95100.0
2014-12-29 13:50:00,70.64,70.68,70.63,70.68,21800.0,62.102,62.1372,62.0932,62.1372,21800.0
2014-12-29 14:00:00,70.68,70.7,70.64,70.66,23900.0,62.1372,62.1548,62.102,62.1196,23900.0
2014-12-29 14:10:00,70.66,70.69,70.63,70.66,23500.0,62.1196,62.146,62.0932,62.1196,23500.0
2014-12-29 14:20:00,70.66,70.8,70.65,70.79,28400.0,62.1196,62.2427,62.1108,62.2339,28400.0
2014-12-29 14:30:00,70.79,70.85,70.78,70.82,33100.0,62.2339,62.2866,62.2251,62.2603,33100.0
2014-12-29 14:40:00,70.82,70.93,70.81,70.9,51600.0,62.2603,62.357,62.2515,62.3306,51600.0
2014-12-29 14:50:00,70.9,70.98,70.9,70.94,94400.0,62.3306,62.4009,62.3306,62.3658,94400.0
2014-12-29 15:00:00,70.95,70.99,70.93,70.96,53500.0,62.3745,62.4097,62.357,62.3833,53500.0
2014-12-29 15:10:00,70.95,70.95,70.73,70.82,120900.0,62.3745,62.3745,62.1811,62.2603,120900.0
2014-12-29 15:20:00,70.82,70.95,70.81,70.89,47600.0,62.2603,62.3745,62.2515,62.3218,47600.0
2014-12-29 15:30:00,70.89,70.95,70.88,70.95,57200.0,62.3218,62.3745,62.313,62.3745,57200.0
2014-12-29 15:40:00,70.95,71.06,70.91,70.94,117400.0,62.3745,62.4712,62.3394,62.3658,117400.0
2014-12-29 15:50:00,70.94,70.96,70.82,70.86,164300.0,62.3658,62.3833,62.2603,62.2954,164300.0
2014-12-30 09:30:00,70.8,71.27,70.71,71.13,41300.0,62.2427,62.6559,62.1636,62.5328,41300.0
2014-12-30 09:40:00,71.14,71.31,70.88,71.02,70200.0,62.5416,62.691,62.313,62.4361,70200.0
2014-12-30 09:50:00,71.03,71.12,70.69,70.71,141600.0,62.4449,62.524,62.146,62.1636,141600.0
2014-12-30 10:00:00,70.74,71.06,70.71,70.99,50200.0,62.1899,62.4712,62.1636,62.4097,50200.0
2014-12-30 10:10:00,70.97,70.99,70.75,70.76,20000.0,62.3921,62.4097,62.1987,62.2075,20000.0
2014-12-30 10:20:00,70.75,70.76,70.63,70.68,66500.0,62.1987,62.2075,62.0932,62.1372,66500.0
2014-12-30 10:30:00,70.69,70.79,70.67,70.7,41500.0,62.146,62.2339,62.1284,62.1548,41500.0
2014-12-30 10:40:00,70.7,70.78,70.68,70.7,38100.0,62.1548,62.2251,62.1372,62.1548,38100.0
2014-12-30 10:50:00,70.7,70.83,70.69,70.82,38700.0,62.1548,62.269,62.146,62.2603,38700.0
2014-12-30 11:00:00,70.81,70.83,70.7,70.79,28900.0,62.2515,62.269,62.1548,62.2339,28900.0
2014-12-30 11:10:00,70.78,70.8,70.71,70.76,27300.0,62.2251,62.2427,62.1636,62.2075,27300.0
2014-12-30 11:20:00,70.76,70.8,70.73,70.76,23900.0,62.2075,62.2427,62.1811,62.2075,23900.0
2014-12-30 11:30:00,70.77,70.82,70.72,70.78,50600.0,62.2163,62.2603,62.1723,62.2251,50600.0
2014-12-30 11:40:00,70.76,70.79,70.71,70.78,28000.0,62.2075,62.2339,62.1636,62.2251,28000.0
2014-12-30 11:50:00,70.78,70.82,70.71,70.77,18800.0,62.2251,62.2603,62.1636,62.2163,18800.0
2014-12-30 12:00:00,70.77,70.82,70.73,70.78,15700.0,62.2163,62.2603,62.1811,62.2251,15700.0
2014-12-30 12:10:00,70.77,70.78,70.72,70.75,18400.0,62.2163,62.2251,62.1723,62.1987,18400.0
2014-12-30 12:20:00,70.75,70.82,70.73,70.77,17700.0,62.1987,62.2603,62.1811,62.2163,17700.0
2014-12-30 12:30:00,70.78,70.81,70.77,70.78,13500.0,62.2251,62.2515,62.2163,62.2251,13500.0
2014-12-30 12:40:00,70.77,70.78,70.73,70.78,19500.0,62.2163,62.2251,62.1811,62.2251,19500.0
2014-12-30 12:50:00,70.79,70.81,70.74,70.8,36700.0,62.2339,62.2515,62.1899,62.2427,36700.0
2014-12-30 13:00:00,70.81,70.9,70.78,70.89,12700.0,62.2515,62.3306,62.2251,62.3218,12700.0
2014-12-30 13:10:00,70.9,70.93,70.82,70.84,13100.0,62.3306,62.357,62.2603,62.2778,13100.0
2014-12-30 13:20:00,70.84,70.86,70.75,70.79,15700.0,62.2778,62.2954,62.1987,62.2339,15700.0
2014-12-30 13:30:00,70.79,70.79,70.75,70.77,20900.0,62.2339,62.2339,62.1987,62.2163,20900.0
2014-12-30 13:40:00,70.77,70.81,70.73,70.81,26600.0,62.2163,62.2515,62.1811,62.2515,26600.0
2014-12-30 13:50:00,70.82,70.83,70.75,70.75,11300.0,62.2603,62.269,62.1987,62.1987,11300.0
2014-12-30 14:00:00,70.75,70.79,70.74,70.76,10500.0,62.1987,62.2339,62.1899,62.2075,10500.0
2014-12-30 14:10:00,70.75,70.77,70.74,70.75,14500.0,62.1987,62.2163,62.1899,62.1987,14500.0
2014-12-30 14:20:00,70.76,70.77,70.74,70.75,16300.0,62.2075,62.2163,62.1899,62.1987,16300.0
2014-12-30 14:30:00,70.76,70.96,70.76,70.95,17500.0,62.2075,62.3833,62.2075,62.3745,17500.0
2014-12-30 14:40:00,70.95,71.05,70.95,71.02,19000.0,62.3745,62.4625,62.3745,62.4361,19000.0
2014-12-30 14:50:00,71.02,71.08,71.01,71.02,21000.0,62.4361,62.4888,62.4273,62.4361,21000.0
2014-12-30 15:00:00,71.04,71.15,71.04,71.13,56600.0,62.4537,62.5504,62.4537,62.5328,56600.0
2014-12-30 15:10:00,71.14,71.17,71.1,71.16,32500.0,62.5416,62.568,62.5064,62.5592,32500.0
2014-12-30 15:20:00,71.16,71.25,71.15,71.23,31700.0,62.5592,62.6383,62.5504,62.6207,31700.0
2014-12-30 15:30:00,71.23,71.25,71.15,71.22,46500.0,62.6207,62.6383,62.5504,62.6119,46500.0
2014-12-30 15:40:00,71.22,71.23,71.12,71.19,124600.0,62.6119,62.6207,62.524,62.5855,124600.0
2014-12-30 15:50:00,71.2,71.2,71.04,71.09,117100.0,62.5943,62.5943,62.4537,62.4976,117100.0
2014-12-31 09:30:00,71.21,71.55,71.05,71.38,52200.0,62.6031,62.902,62.4625,62.7526,52200.0
2014-12-31 09:40:00,71.38,71.57,71.34,71.4,34800.0,62.7526,62.9196,62.7174,62.7702,34800.0
2014-12-31 09:50:00,71.42,71.7,71.42,71.59,31600.0,62.7877,63.0339,62.7877,62.9372,31600.0
2014-12-31 10:00:00,71.6,71.62,71.35,71.48,21800.0,62.946,62.9636,62.7262,62.8405,21800.0
2014-12-31 10:10:00,71.48,71.58,71.44,71.52,35000.0,62.8405,62.9284,62.8053,62.8756,35000.0
2014-12-31 10:20:00,71.52,71.66,71.52,71.59,34900.0,62.8756,62.9987,62.8756,62.9372,34900.0
2014-12-31 10:30:00,71.59,71.63,71.56,71.61,25700.0,62.9372,62.9724,62.9108,62.9548,25700.0
2014-12-31 10:40:00,71.62,71.65,71.49,71.53,32600.0,62.9636,62.9899,62.8493,62.8844,32600.0
2014-12-31 10:50:00,71.54,71.57,71.52,71.55,21200.0,62.8932,62.9196,62.8756,62.902,21200.0
2014-12-31 11:00:00,71.56,71.57,71.42,71.46,32100.0,62.9108,62.9196,62.7877,62.8229,32100.0
2014-12-31 11:10:00,71.45,71.48,71.39,71.41,30200.0,62.8141,62.8405,62.7614,62.7789,30200.0
2014-12-31 11:20:00,71.43,71.46,71.32,71.34,22500.0,62.7965,62.8229,62.6998,62.7174,22500.0
2014-12-31 11:30:00,71.34,71.39,71.29,71.31,23800.0,62.7174,62.7614,62.6734,62.691,23800.0
2014-12-31 11:40:00,71.31,71.45,71.3,71.45,14000.0,62.691,62.8141,62.6822,62.8141,14000.0
2014-12-31 11:50:00,71.45,71.47,71.39,71.45,20800.0,62.8141,62.8317,62.7614,62.8141,20800.0
2014-12-31 12:00:00,71.46,71.46,71.28,71.31,31700.0,62.8229,62.8229,62.6647,62.691,31700.0
2014-12-31 12:10:00,71.31,71.39,71.31,71.35,16200.0,62.691,62.7614,62.691,62.7262,16200.0
2014-12-31 12:20:00,71.35,71.36,71.17,71.27,23100.0,62.7262,62.735,62.568,62.6559,23100.0
2014-12-31 12:30:00,71.26,71.29,71.19,71.24,16900.0,62.6471,62.6734,62.5855,62.6295,16900.0
2014-12-31 12:40:00,71.24,71.28,71.21,71.25,18600.0,62.6295,62.6647,62.6031,62.6383,18600.0
2014-12-31 12:50:00,71.25,71.27,71.18,71.22,23400.0,62.6383,62.6559,62.5767,62.6119,23400.0
2014-12-31 13:00:00,71.23,71.32,71.2,71.24,32500.0,62.6207,62.6998,62.5943,62.6295,32500.0
2014-12-31 13:10:00,71.24,71.26,71.13,71.16,15900.0,62.6295,62.6471,62.5328,62.5592,15900.0
2014-12-31 13:20:00,71.17,71.26,71.16,71.26,18500.0,62.568,62.6471,62.5592,62.6471,18500.0
2014-12-31 13:30:00,71.26,71.26,71.14,71.21,17100.0,62.6471,62.6471,62.5416,62.6031,17100.0
2014-12-31 13:40:00,71.21,71.23,71.18,71.21,29500.0,62.6031,62.6207,62.5767,62.6031,29500.0
2014-12-31 13:50:00,71.19,71.19,71.04,71.1,18900.0,62.5855,62.5855,62.4537,62.5064,18900.0
2014-12-31 14:00:00,71.1,71.13,71.02,71.03,27700.0,62.5064,62.5328,62.4361,62.4449,27700.0
2014-12-31 14:10:00,71.01,71.06,70.9,70.97,22100.0,62.4273,62.4712,62.3306,62.3921,22100.0
2014-12-31 14:20:00,70.97,70.98,70.89,70.93,21800.0,62.3921,62.4009,62.3218,62.357,21800.0
2014-12-31 14:30:00,70.93,70.98,70.87,70.88,23200.0,62.357,62.4009,62.3042,62.313,23200.0
2014-12-31 14:40:00,70.88,70.92,70.82,70.89,18000.0,62.313,62.3482,62.2603,62.3218,18000.0
2014-12-31 14:50:00,70.9,70.95,70.89,70.93,31100.0,62.3306,62.3745,62.3218,62.357,31100.0
2014-12-31 15:00:00,70.93,70.94,70.87,70.94,23500.0,62.357,62.3658,62.3042,62.3658,23500.0
2014-12-31 15:10:00,70.94,71.07,70.93,71.05,35300.0,62.3658,62.48,62.357,62.4625,35300.0
2014-12-31 15:20:00,71.05,71.08,70.97,71.02,29800.0,62.4625,62.4888,62.3921,62.4361,29800.0
2014-12-31 15:30:00,71.02,71.04,70.9,70.9,39900.0,62.4361,62.4537,62.3306,62.3306,39900.0
2014-12-31 15:40:00,70.9,70.91,70.73,70.79,91400.0,62.3306,62.3394,62.1811,62.2339,91400.0
2014-12-31 15:50:00,70.78,70.85,70.65,70.69,187700.0,62.2251,62.2866,62.1108,62.146,187700.0
2015-01-02 09:30:00,71.0,71.47,71.0,71.24,74700.0,62.4185,62.8317,62.4185,62.6295,74700.0
2015-01-02 09:40:00,71.24,71.26,71.1,71.15,57200.0,62.6295,62.6471,62.5064,62.5504,57200.0
2015-01-02 09:50:00,71.17,71.26,70.99,71.06,50200.0,62.568,62.6471,62.4097,62.4712,50200.0
2015-01-02 10:00:00,71.06,71.16,70.92,71.11,41700.0,62.4712,62.5592,62.3482,62.5152,41700.0
2015-01-02 10:10:00,71.12,71.29,71.1,71.19,45600.0,62.524,62.6734,62.5064,62.5855,45600.0
2015-01-02 10:20:00,71.18,71.25,71.15,71.2,26500.0,62.5767,62.6383,62.5504,62.5943,26500.0
2015-01-02 10:30:00,71.18,71.2,70.93,70.93,31800.0,62.5767,62.5943,62.357,62.357,31800.0
2015-01-02 10:40:00,70.93,70.94,70.66,70.8,65800.0,62.357,62.3658,62.1196,62.2427,65800.0
2015-01-02 10:50:00,70.81,71.05,70.76,71.03,25700.0,62.2515,62.4625,62.2075,62.4449,25700.0
2015-01-02 11:00:00,71.03,71.05,70.94,71.05,80800.0,62.4449,62.4625,62.3658,62.4625,80800.0
2015-01-02 11:10:00,71.05,71.05,70.79,70.94,43700.0,62.4625,62.4625,62.2339,62.3658,43700.0
2015-01-02 11:20:00,70.93,71.06,70.75,71.05,73600.0,62.357,62.4712,62.1987,62.4625,73600.0
2015-01-02 11:30:00,71.06,71.12,70.89,70.9,25800.0,62.4712,62.524,62.3218,62.3306,25800.0
2015-01-02 11:40:00,70.92,70.96,70.82,70.95,15900.0,62.3482,62.3833,62.2603,62.3745,15900.0
2015-01-02 11:50:00,70.95,71.04,70.93,71.01,28800.0,62.3745,62.4537,62.357,62.4273,28800.0
2015-01-02 12:00:00,71.04,71.06,70.97,71.02,30800.0,62.4537,62.4712,62.3921,62.4361,30800.0
2015-01-02 12:10:00,71.04,71.04,70.94,70.98,34200.0,62.4537,62.4537,62.3658,62.4009,34200.0
2015-01-02 12:20:00,71.01,71.01,70.9,70.97,46600.0,62.4273,62.4273,62.3306,62.3921,46600.0
2015-01-02 12:30:00,70.99,70.99,70.81,70.9,36600.0,62.4097,62.4097,62.2515,62.3306,36600.0
2015-01-02 12:40:00,70.9,70.98,70.84,70.84,81200.0,62.3306,62.4009,62.2778,62.2778,81200.0
2015-01-02 12:50:00,70.83,70.95,70.81,70.86,141400.0,62.269,62.3745,62.2515,62.2954,141400.0
2015-01-02 13:00:00,70.85,70.88,70.81,70.81,48200.0,62.2866,62.313,62.2515,62.2515,48200.0
2015-01-02 13:10:00,70.81,70.95,70.81,70.84,114700.0,62.2515,62.3745,62.2515,62.2778,114700.0
2015-01-02 13:20:00,70.84,70.94,70.8,70.88,108700.0,62.2778,62.3658,62.2427,62.313,108700.0
2015-01-02 13:30:00,70.88,70.93,70.79,70.8,121500.0,62.313,62.357,62.2339,62.2427,121500.0
2015-01-02 13:40:00,70.8,70.8,70.6,70.66,38100.0,62.2427,62.2427,62.0668,62.1196,38100.0
2015-01-02 13:50:00,70.66,70.75,70.61,70.69,17500.0,62.1196,62.1987,62.0756,62.146,17500.0
2015-01-02 14:00:00,70.68,70.79,70.66,70.79,25900.0,62.1372,62.2339,62.1196,62.2339,25900.0
2015-01-02 14:10:00,70.81,70.86,70.81,70.82,54700.0,62.2515,62.2954,62.2515,62.2603,54700.0
2015-01-02 14:20:00,70.81,70.94,70.8,70.87,44600.0,62.2515,62.3658,62.2427,62.3042,44600.0
2015-01-02 14:30:00,70.88,70.92,70.84,70.87,36200.0,62.313,62.3482,62.2778,62.3042,36200.0
2015-01-02 14:40:00,70.86,70.95,70.86,70.88,41600.0,62.2954,62.3745,62.2954,62.313,41600.0
2015-01-02 14:50:00,70.89,71.0,70.85,70.91,88500.0,62.3218,62.4185,62.2866,62.3394,88500.0
2015-01-02 15:00:00,70.91,70.97,70.91,70.93,28600.0,62.3394,62.3921,62.3394,62.357,28600.0
2015-01-02 15:10:00,70.92,70.97,70.83,70.92,104100.0,62.3482,62.3921,62.269,62.3482,104100.0
2015-01-02 15:20:00,70.93,70.98,70.9,70.91,51900.0,62.357,62.4009,62.3306,62.3394,51900.0
2015-01-02 15:30:00,70.92,70.98,70.81,70.85,99400.0,62.3482,62.4009,62.2515,62.2866,99400.0
2015-01-02 15:40:00,70.84,70.86,70.74,70.81,141800.0,62.2778,62.2954,62.1899,62.2515,141800.0
2015-01-02 15:50:00,70.84,70.87,70.75,70.79,175700.0,62.2778,62.3042,62.1987,62.2339,175700.0
2015-01-05 09:30:00,70.5,71.07,70.23,70.78,53400.0,61.9789,62.48,61.7416,62.2251,53400.0
2015-01-05 09:40:00,70.7,70.89,70.64,70.88,102500.0,62.1548,62.3218,62.102,62.313,102500.0
2015-01-05 09:50:00,70.91,70.91,70.48,70.51,285500.0,62.3394,62.3394,61.9613,61.9877,285500.0
2015-01-05 10:00:00,70.5,70.5,70.26,70.47,61700.0,61.9789,61.9789,61.7679,61.9526,61700.0
2015-01-05 10:10:00,70.47,70.61,70.47,70.59,40600.0,61.9526,62.0756,61.9526,62.0581,40600.0
2015-01-05 10:20:00,70.6,70.72,70.56,70.56,48800.0,62.0668,62.1723,62.0317,62.0317,48800.0
2015-01-05 10:30:00,70.56,70.56,70.3,70.32,44300.0,62.0317,62.0317,61.8031,61.8207,44300.0
2015-01-05 10:40:00,70.32,70.33,70.16,70.3,24200.0,61.8207,61.8295,61.68,61.8031,24200.0
2015-01-05 10:50:00,70.31,70.35,70.06,70.06,69200.0,61.8119,61.8471,61.5921,61.5921,69200.0
2015-01-05 11:00:00,70.06,70.15,70.02,70.14,45600.0,61.5921,61.6712,61.5569,61.6624,45600.0
2015-01-05 11:10:00,70.14,70.35,70.13,70.18,56900.0,61.6624,61.8471,61.6537,61.6976,56900.0
2015-01-05 11:20:00,70.21,70.31,70.21,70.23,25300.0,61.724,61.8119,61.724,61.7416,25300.0
2015-01-05 11:30:00,70.24,70.3,70.21,70.23,17600.0,61.7504,61.8031,61.724,61.7416,17600.0
2015-01-05 11:40:00,70.24,70.42,70.24,70.41,21300.0,61.7504,61.9086,61.7504,61.8998,21300.0
2015-01-05 11:50:00,70.42,70.47,70.3,70.34,23500.0,61.9086,61.9526,61.8031,61.8383,23500.0
2015-01-05 12:00:00,70.36,70.43,70.3,70.43,58900.0,61.8559,61.9174,61.8031,61.9174,58900.0
2015-01-05 12:10:00,70.43,70.43,70.31,70.35,77400.0,61.9174,61.9174,61.8119,61.8471,77400.0
2015-01-05 12:20:00,70.35,70.38,70.21,70.21,124500.0,61.8471,61.8734,61.724,61.724,124500.0
2015-01-05 12:30:00,70.2,70.31,70.15,70.3,21500.0,61.7152,61.8119,61.6712,61.8031,21500.0
2015-01-05 12:40:00,70.31,70.33,70.24,70.25,22100.0,61.8119,61.8295,61.7504,61.7591,22100.0
2015-01-05 12:50:00,70.24,70.24,70.11,70.17,18200.0,61.7504,61.7504,61.6361,61.6888,18200.0
2015-01-05 13:00:00,70.19,70.21,70.1,70.16,26200.0,61.7064,61.724,61.6273,61.68,26200.0
2015-01-05 13:10:00,70.12,70.12,70.01,70.08,24400.0,61.6449,61.6449,61.5482,61.6097,24400.0
2015-01-05 13:20:00,70.08,70.17,70.08,70.14,37300.0,61.6097,61.6888,61.6097,61.6624,37300.0
2015-01-05 13:30:00,70.13,70.21,70.09,70.1,18200.0,61.6537,61.724,61.6185,61.6273,18200.0
2015-01-05 13:40:00,70.09,70.2,70.05,70.19,27600.0,61.6185,61.7152,61.5833,61.7064,27600.0
2015-01-05 13:50:00,70.19,70.33,70.19,70.28,30600.0,61.7064,61.8295,61.7064,61.7855,30600.0
2015-01-05 14:00:00,70.3,70.3,70.12,70.16,20500.0,61.8031,61.8031,61.6449,61.68,20500.0
2015-01-05 14:10:00,70.17,70.3,70.15,70.22,28400.0,61.6888,61.8031,61.6712,61.7328,28400.0
2015-01-05 14:20:00,70.23,70.31,70.19,70.2,26600.0,61.7416,61.8119,61.7064,61.7152,26600.0
2015-01-05 14:30:00,70.2,70.36,70.14,70.36,52600.0,61.7152,61.8559,61.6624,61.8559,52600.0
2015-01-05 14:40:00,70.36,70.52,70.27,70.34,119700.0,61.8559,61.9965,61.7767,61.8383,119700.0
2015-01-05 14:50:00,70.34,70.34,70.24,70.28,43200.0,61.8383,61.8383,61.7504,61.7855,43200.0
2015-01-05 15:00:00,70.27,70.35,70.26,70.32,34000.0,61.7767,61.8471,61.7679,61.8207,34000.0
2015-01-05 15:10:00,70.31,70.43,70.28,70.33,21100.0,61.8119,61.9174,61.7855,61.8295,21100.0
2015-01-05 15:20:00,70.33,70.42,70.24,70.33,26900.0,61.8295,61.9086,61.7504,61.8295,26900.0
2015-01-05 15:30:00,70.34,70.43,70.32,70.41,32000.0,61.8383,61.9174,61.8207,61.8998,32000.0
2015-01-05 15:40:00,70.41,70.49,70.37,70.48,57200.0,61.8998,61.9701,61.8646,61.9613,57200.0
2015-01-05 15:50:00,70.48,70.55,70.32,70.33,131800.0,61.9613,62.0229,61.8207,61.8295,131800.0
2015-01-06 09:30:00,70.48,70.55,70.01,70.35,60900.0,61.9613,62.0229,61.5482,61.8471,60900.0
2015-01-06 09:40:00,70.39,70.6,70.28,70.55,26300.0,61.8822,62.0668,61.7855,62.0229,26300.0
2015-01-06 09:50:00,70.54,70.7,70.44,70.47,38500.0,62.0141,62.1548,61.9262,61.9526,38500.0
2015-01-06 10:00:00,70.45,70.57,70.43,70.56,31500.0,61.935,62.0405,61.9174,62.0317,31500.0
2015-01-06 10:10:00,70.53,70.74,70.46,70.73,33900.0,62.0053,62.1899,61.9438,62.1811,33900.0
2015-01-06 10:20:00,70.74,70.91,70.58,70.58,99100.0,62.1899,62.3394,62.0493,62.0493,99100.0
2015-01-06 10:30:00,70.58,70.62,70.44,70.46,41200.0,62.0493,62.0844,61.9262,61.9438,41200.0
2015-01-06 10:40:00,70.47,70.72,70.46,70.55,96800.0,61.9526,62.1723,61.9438,62.0229,96800.0
2015-01-06 10:50:00,70.55,70.67,70.41,70.44,717100.0,62.0229,62.1284,61.8998,61.9262,717100.0
2015-01-06 11:00:00,70.43,70.51,70.39,70.45,138600.0,61.9174,61.9877,61.8822,61.935,138600.0
2015-01-06 11:10:00,70.45,70.45,70.11,70.28,113300.0,61.935,61.935,61.6361,61.7855,113300.0
2015-01-06 11:20:00,70.28,70.32,69.93,69.95,45700.0,61.7855,61.8207,61.4778,61.4954,45700.0
2015-01-06 11:30:00,69.96,69.97,69.48,69.51,104100.0,61.5042,61.513,61.0822,61.1086,104100.0
2015-01-06 11:40:00,69.5,69.53,69.41,69.53,71200.0,61.0998,61.1262,61.0207,61.1262,71200.0
2015-01-06 11:50:00,69.55,69.55,69.47,69.53,50100.0,61.1438,61.1438,61.0734,61.1262,50100.0
2015-01-06 12:00:00,69.53,69.54,69.18,69.32,51800.0,61.1262,61.135,60.8185,60.9416,51800.0
2015-01-06 12:10:00,69.31,69.39,69.25,69.28,29100.0,60.9328,61.0031,60.88,60.9064,29100.0
2015-01-06 12:20:00,69.28,69.44,69.15,69.42,51300.0,60.9064,61.0471,60.7921,61.0295,51300.0
2015-01-06 12:30:00,69.41,69.63,69.36,69.6,66100.0,61.0207,61.2141,60.9767,61.1877,66100.0
2015-01-06 12:40:00,69.63,69.76,69.59,69.71,131900.0,61.2141,61.3284,61.1789,61.2844,131900.0
2015-01-06 12:50:00,69.68,69.91,69.68,69.83,14800.0,61.258,61.4602,61.258,61.3899,14800.0
2015-01-06 13:00:00,69.86,69.86,69.53,69.53,36000.0,61.4163,61.4163,61.1262,61.1262,36000.0
2015-01-06 13:10:00,69.57,69.61,69.4,69.43,27600.0,61.1613,61.1965,61.0119,61.0383,27600.0
2015-01-06 13:20:00,69.44,69.53,69.32,69.49,13600.0,61.0471,61.1262,60.9416,61.091,13600.0
2015-01-06 13:30:00,69.51,69.61,69.47,69.58,62800.0,61.1086,61.1965,61.0734,61.1701,62800.0
2015-01-06 13:40:00,69.57,69.62,69.47,69.59,47300.0,61.1613,61.2053,61.0734,61.1789,47300.0
2015-01-06 13:50:00,69.6,69.74,69.58,69.73,31200.0,61.1877,61.3108,61.1701,61.302,31200.0
2015-01-06 14:00:00,69.75,69.78,69.58,69.61,48100.0,61.3196,61.346,61.1701,61.1965,48100.0
2015-01-06 14:10:00,69.6,69.61,69.38,69.49,16300.0,61.1877,61.1965,60.9943,61.091,16300.0
2015-01-06 14:20:00,69.5,69.71,69.5,69.67,21400.0,61.0998,61.2844,61.0998,61.2493,21400.0
2015-01-06 14:30:00,69.68,69.83,69.61,69.83,30500.0,61.258,61.3899,61.1965,61.3899,30500.0
2015-01-06 14:40:00,69.81,69.89,69.7,69.76,301000.0,61.3723,61.4427,61.2756,61.3284,301000.0
2015-01-06 14:50:00,69.78,69.79,69.7,69.77,78800.0,61.346,61.3547,61.2756,61.3372,78800.0
2015-01-06 15:00:00,69.76,69.79,69.63,69.65,39300.0,61.3284,61.3547,61.2141,61.2317,39300.0
2015-01-06 15:10:00,69.67,69.83,69.66,69.8,50400.0,61.2493,61.3899,61.2405,61.3635,50400.0
2015-01-06 15:20:00,69.78,69.87,69.7,69.85,103000.0,61.346,61.4251,61.2756,61.4075,103000.0
2015-01-06 15:30:00,69.85,69.85,69.58,69.58,42100.0,61.4075,61.4075,61.1701,61.1701,42100.0
2015-01-06 15:40:00,69.58,69.75,69.52,69.69,99800.0,61.1701,61.3196,61.1174,61.2668,99800.0
2015-01-06 15:50:00,69.7,69.72,69.4,69.41,214900.0,61.2756,61.2932,61.0119,61.0207,214900.0
2015-01-07 09:30:00,70.02,70.15,69.83,69.87,76300.0,61.5569,61.6712,61.3899,61.4251,76300.0
2015-01-07 09:40:00,69.8,70.2,69.8,70.1,49200.0,61.3635,61.7152,61.3635,61.6273,49200.0
2015-01-07 09:50:00,70.1,70.13,69.87,69.95,59500.0,61.6273,61.6537,61.4251,61.4954,59500.0
2015-01-07 10:00:00,69.94,69.95,69.79,69.82,61000.0,61.4866,61.4954,61.3547,61.3811,61000.0
2015-01-07 10:10:00,69.82,69.9,69.72,69.9,32300.0,61.3811,61.4515,61.2932,61.4515,32300.0
2015-01-07 10:20:00,69.92,69.95,69.8,69.89,31800.0,61.469,61.4954,61.3635,61.4427,31800.0
2015-01-07 10:30:00,69.89,69.96,69.74,69.75,45400.0,61.4427,61.5042,61.3108,61.3196,45400.0
2015-01-07 10:40:00,69.74,69.93,69.63,69.89,67800.0,61.3108,61.4778,61.2141,61.4427,67800.0
2015-01-07 10:50:00,69.9,69.91,69.76,69.76,68100.0,61.4515,61.4602,61.3284,61.3284,68100.0
2015-01-07 11:00:00,69.76,69.93,69.74,69.78,120000.0,61.3284,61.4778,61.3108,61.346,120000.0
2015-01-07 11:10:00,69.78,69.79,69.69,69.71,47800.0,61.346,61.3547,61.2668,61.2844,47800.0
2015-01-07 11:20:00,69.72,69.76,69.6,69.63,65800.0,61.2932,61.3284,61.1877,61.2141,65800.0
2015-01-07 11:30:00,69.62,69.69,69.6,69.62,109000.0,61.2053,61.2668,61.1877,61.2053,109000.0
2015-01-07 11:40:00,69.61,69.76,69.6,69.66,114000.0,61.1965,61.3284,61.1877,61.2405,114000.0
2015-01-07 11:50:00,69.68,69.76,69.65,69.73,112900.0,61.258,61.3284,61.2317,61.302,112900.0
2015-01-07 12:00:00,69.73,69.98,69.7,69.88,157300.0,61.302,61.5218,61.2756,61.4339,157300.0
2015-01-07 12:10:00,69.89,70.01,69.81,69.98,127200.0,61.4427,61.5482,61.3723,61.5218,127200.0
2015-01-07 12:20:00,69.98,70.01,69.94,69.98,48700.0,61.5218,61.5482,61.4866,61.5218,48700.0
2015-01-07 12:30:00,69.99,70.07,69.86,70.06,99600.0,61.5306,61.6009,61.4163,61.5921,99600.0
2015-01-07 12:40:00,70.07,70.45,70.07,70.45,102900.0,61.6009,61.935,61.6009,61.935,102900.0
2015-01-07 12:50:00,70.45,70.59,70.42,70.59,315100.0,61.935,62.0581,61.9086,62.0581,315100.0
2015-01-07 13:00:00,70.6,70.61,70.26,70.26,37900.0,62.0668,62.0756,61.7679,61.7679,37900.0
2015-01-07 13:10:00,70.24,70.36,70.21,70.24,79500.0,61.7504,61.8559,61.724,61.7504,79500.0
2015-01-07 13:20:00,70.23,70.25,70.06,70.16,69200.0,61.7416,61.7591,61.5921,61.68,69200.0
2015-01-07 13:30:00,70.16,70.28,70.12,70.21,223100.0,61.68,61.7855,61.6449,61.724,223100.0
2015-01-07 13:40:00,70.21,70.41,70.2,70.35,66900.0,61.724,61.8998,61.7152,61.8471,66900.0
2015-01-07 13:50:00,70.36,70.36,70.26,70.32,118700.0,61.8559,61.8559,61.7679,61.8207,118700.0
2015-01-07 14:00:00,70.32,70.49,70.27,70.48,114400.0,61.8207,61.9701,61.7767,61.9613,114400.0
2015-01-07 14:10:00,70.48,70.5,70.35,70.43,62800.0,61.9613,61.9789,61.8471,61.9174,62800.0
2015-01-07 14:20:00,70.44,70.57,70.44,70.52,137700.0,61.9262,62.0405,61.9262,61.9965,137700.0
2015-01-07 14:30:00,70.5,70.55,70.48,70.55,60200.0,61.9789,62.0229,61.9613,62.0229,60200.0
2015-01-07 14:40:00,70.53,70.53,70.42,70.42,75400.0,62.0053,62.0053,61.9086,61.9086,75400.0
2015-01-07 14:50:00,70.42,70.43,70.28,70.29,77400.0,61.9086,61.9174,61.7855,61.7943,77400.0
2015-01-07 15:00:00,70.3,70.36,70.29,70.33,66700.0,61.8031,61.8559,61.7943,61.8295,66700.0
2015-01-07 15:10:00,70.32,70.32,70.2,70.26,80400.0,61.8207,61.8207,61.7152,61.7679,80400.0
2015-01-07 15:20:00,70.26,70.29,70.24,70.25,99800.0,61.7679,61.7943,61.7504,61.7591,99800.0
2015-01-07 15:30:00,70.25,70.27,70.21,70.26,120600.0,61.7591,61.7767,61.724,61.7679,120600.0
2015-01-07 15:40:00,70.26,70.29,70.23,70.26,150300.0,61.7679,61.7943,61.7416,61.7679,150300.0
2015-01-07 15:50:00,70.26,70.28,70.23,70.25,347300.0,61.7679,61.7855,61.7416,61.7591,347300.0
2015-01-08 09:30:00,70.0,70.42,69.88,69.94,329100.0,61.5394,61.9086,61.4339,61.4866,329100.0
2015-01-08 09:40:00,69.94,70.11,69.78,69.93,190900.0,61.4866,61.6361,61.346,61.4778,190900.0
2015-01-08 09:50:00,69.95,70.03,69.92,69.95,115200.0,61.4954,61.5657,61.469,61.4954,115200.0
2015-01-08 10:00:00,69.95,70.01,69.44,69.49,304600.0,61.4954,61.5482,61.0471,61.091,304600.0
2015-01-08 10:10:00,69.49,69.7,68.97,69.25,271900.0,61.091,61.2756,60.6339,60.88,271900.0
2015-01-08 10:20:00,69.27,69.62,69.18,69.48,185100.0,60.8976,61.2053,60.8185,61.0822,185100.0
2015-01-08 10:30:00,69.48,69.53,69.3,69.47,159100.0,61.0822,61.1262,60.924,61.0734,159100.0
2015-01-08 10:40:00,69.47,69.52,69.36,69.44,293300.0,61.0734,61.1174,60.9767,61.0471,293300.0
2015-01-08 10:50:00,69.45,69.47,69.4,69.43,103100.0,61.0558,61.0734,61.0119,61.0383,103100.0
2015-01-08 11:00:00,69.45,69.46,69.33,69.36,267800.0,61.0558,61.0646,60.9503,60.9767,267800.0
2015-01-08 11:10:00,69.36,69.53,69.36,69.4,90900.0,60.9767,61.1262,60.9767,61.0119,90900.0
2015-01-08 11:20:00,69.41,69.42,69.26,69.26,104300.0,61.0207,61.0295,60.8888,60.8888,104300.0
2015-01-08 11:30:00,69.28,69.31,69.11,69.16,205500.0,60.9064,60.9328,60.7569,60.8009,205500.0
2015-01-08 11:40:00,69.16,69.17,69.1,69.14,87500.0,60.8009,60.8097,60.7481,60.7833,87500.0
2015-01-08 11:50:00,69.14,69.15,69.0,69.09,110900.0,60.7833,60.7921,60.6602,60.7394,110900.0
2015-01-08 12:00:00,69.1,69.18,69.07,69.1,150000.0,60.7481,60.8185,60.7218,60.7481,150000.0
2015-01-08 12:10:00,69.1,69.12,69.06,69.1,72800.0,60.7481,60.7657,60.713,60.7481,72800.0
2015-01-08 12:20:00,69.1,69.11,68.88,68.9,165600.0,60.7481,60.7569,60.5547,60.5723,165600.0
2015-01-08 12:30:00,68.9,68.91,68.76,68.8,280600.0,60.5723,60.5811,60.4492,60.4844,280600.0
2015-01-08 12:40:00,68.8,69.06,68.8,69.01,659600.0,60.4844,60.713,60.4844,60.669,659600.0
2015-01-08 12:50:00,69.01,69.01,68.89,69.0,201200.0,60.669,60.669,60.5635,60.6602,201200.0
2015-01-08 13:00:00,69.0,69.27,68.99,69.27,306900.0,60.6602,60.8976,60.6514,60.8976,306900.0
2015-01-08 13:10:00,69.25,69.38,69.2,69.27,114000.0,60.88,60.9943,60.8361,60.8976,114000.0
2015-01-08 13:20:00,69.27,69.31,69.2,69.31,75500.0,60.8976,60.9328,60.8361,60.9328,75500.0
2015-01-08 13:30:00,69.3,69.45,69.26,69.45,124600.0,60.924,61.0558,60.8888,61.0558,124600.0
2015-01-08 13:40:00,69.45,69.46,69.35,69.38,221300.0,61.0558,61.0646,60.9679,60.9943,221300.0
2015-01-08 13:50:00,69.38,69.39,69.2,69.26,76700.0,60.9943,61.0031,60.8361,60.8888,76700.0
2015-01-08 14:00:00,69.26,69.38,69.11,69.37,131700.0,60.8888,60.9943,60.7569,60.9855,131700.0
2015-01-08 14:10:00,69.37,69.39,69.33,69.35,187300.0,60.9855,61.0031,60.9503,60.9679,187300.0
2015-01-08 14:20:00,69.35,69.56,69.35,69.56,413000.0,60.9679,61.1525,60.9679,61.1525,413000.0
2015-01-08 14:30:00,69.56,69.58,69.41,69.44,74500.0,61.1525,61.1701,61.0207,61.0471,74500.0
2015-01-08 14:40:00,69.44,69.47,69.38,69.39,71800.0,61.0471,61.0734,60.9943,61.0031,71800.0
2015-01-08 14:50:00,69.39,69.45,69.36,69.45,135500.0,61.0031,61.0558,60.9767,61.0558,135500.0
2015-01-08 15:00:00,69.45,69.48,69.4,69.42,131500.0,61.0558,61.0822,61.0119,61.0295,131500.0
2015-01-08 15:10:00,69.42,69.45,69.18,69.2,174100.0,61.0295,61.0558,60.8185,60.8361,174100.0
2015-01-08 15:20:00,69.2,69.51,69.19,69.48,249500.0,60.8361,61.1086,60.8273,61.0822,249500.0
2015-01-08 15:30:00,69.48,69.48,69.34,69.38,114600.0,61.0822,61.0822,60.9591,60.9943,114600.0
2015-01-08 15:40:00,69.38,69.48,69.3,69.3,244800.0,60.9943,61.0822,60.924,60.924,244800.0
2015-01-08 15:50:00,69.31,69.48,69.3,69.46,538500.0,60.9328,61.0822,60.924,61.0646,538500.0
2015-01-09 09:30:00,69.65,69.9,69.2,69.47,466800.0,61.2317,61.4515,60.8361,61.0734,466800.0
2015-01-09 09:40:00,69.47,69.53,69.31,69.43,80200.0,61.0734,61.1262,60.9328,61.0383,80200.0
2015-01-09 09:50:00,69.42,69.5,69.29,69.39,303700.0,61.0295,61.0998,60.9152,61.0031,303700.0
2015-01-09 10:00:00,69.4,69.52,69.32,69.47,156500.0,61.0119,61.1174,60.9416,61.0734,156500.0
2015-01-09 10:10:00,69.48,69.58,69.39,69.41,188200.0,61.0822,61.1701,61.0031,61.0207,188200.0
2015-01-09 10:20:00,69.41,69.44,69.2,69.27,148600.0,61.0207,61.0471,60.8361,60.8976,148600.0
2015-01-09 10:30:00,69.27,69.28,69.08,69.09,110400.0,60.8976,60.9064,60.7306,60.7394,110400.0
2015-01-09 10:40:00,69.09,69.13,68.93,69.12,151300.0,60.7394,60.7745,60.5987,60.7657,151300.0
2015-01-09 10:50:00,69.12,69.23,69.05,69.11,83700.0,60.7657,60.8624,60.7042,60.7569,83700.0
2015-01-09 11:00:00,69.1,69.14,69.06,69.08,120600.0,60.7481,60.7833,60.713,60.7306,120600.0
2015-01-09 11:10:00,69.08,69.08,68.93,68.93,54100.0,60.7306,60.7306,60.5987,60.5987,54100.0
2015-01-09 11:20:00,68.94,69.06,68.88,68.98,64100.0,60.6075,60.713,60.5547,60.6426,64100.0
2015-01-09 11:30:00,68.98,69.0,68.88,68.94,54400.0,60.6426,60.6602,60.5547,60.6075,54400.0
2015-01-09 11:40:00,68.95,69.01,68.91,68.95,71700.0,60.6163,60.669,60.5811,60.6163,71700.0
2015-01-09 11:50:00,68.96,69.05,68.94,69.02,117700.0,60.6251,60.7042,60.6075,60.6778,117700.0
2015-01-09 12:00:00,69.01,69.02,68.87,68.94,209300.0,60.669,60.6778,60.5459,60.6075,209300.0
2015-01-09 12:10:00,68.94,68.94,68.88,68.91,135500.0,60.6075,60.6075,60.5547,60.5811,135500.0
2015-01-09 12:20:00,68.92,68.92,68.84,68.87,106400.0,60.5899,60.5899,60.5196,60.5459,106400.0
2015-01-09 12:30:00,68.87,68.89,68.75,68.8,48000.0,60.5459,60.5635,60.4404,60.4844,48000.0
2015-01-09 12:40:00,68.8,69.02,68.77,68.99,782700.0,60.4844,60.6778,60.458,60.6514,782700.0
2015-01-09 12:50:00,68.99,69.06,68.91,68.93,71300.0,60.6514,60.713,60.5811,60.5987,71300.0
2015-01-09 13:00:00,68.93,69.0,68.87,68.98,37600.0,60.5987,60.6602,60.5459,60.6426,37600.0
2015-01-09 13:10:00,68.98,69.06,68.97,68.97,119900.0,60.6426,60.713,60.6339,60.6339,119900.0
2015-01-09 13:20:00,68.97,69.0,68.93,68.97,60100.0,60.6339,60.6602,60.5987,60.6339,60100.0
2015-01-09 13:30:00,68.97,68.98,68.92,68.96,66800.0,60.6339,60.6426,60.5899,60.6251,66800.0
2015-01-09 13:40:00,68.96,68.98,68.86,68.9,67800.0,60.6251,60.6426,60.5372,60.5723,67800.0
2015-01-09 13:50:00,68.89,68.96,68.88,68.96,46500.0,60.5635,60.6251,60.5547,60.6251,46500.0
2015-01-09 14:00:00,68.95,68.96,68.79,68.79,95800.0,60.6163,60.6251,60.4756,60.4756,95800.0
2015-01-09 14:10:00,68.79,68.81,68.66,68.67,62400.0,60.4756,60.4932,60.3613,60.3701,62400.0
2015-01-09 14:20:00,68.66,68.69,68.61,68.61,100000.0,60.3613,60.3877,60.3174,60.3174,100000.0
2015-01-09 14:30:00,68.61,68.61,68.52,68.55,187700.0,60.3174,60.3174,60.2382,60.2646,187700.0
2015-01-09 14:40:00,68.55,68.56,68.41,68.42,102100.0,60.2646,60.2734,60.1415,60.1503,102100.0
2015-01-09 14:50:00,68.42,68.56,68.41,68.56,84600.0,60.1503,60.2734,60.1415,60.2734,84600.0
2015-01-09 15:00:00,68.54,68.55,68.45,68.51,209500.0,60.2558,60.2646,60.1767,60.2295,209500.0
2015-01-09 15:10:00,68.52,68.52,68.28,68.39,198900.0,60.2382,60.2382,60.0273,60.124,198900.0
2015-01-09 15:20:00,68.39,68.58,68.3,68.31,224400.0,60.124,60.291,60.0448,60.0536,224400.0
2015-01-09 15:30:00,68.32,68.35,68.1,68.27,270200.0,60.0624,60.0888,59.869,60.0185,270200.0
2015-01-09 15:40:00,68.26,68.35,68.13,68.23,255600.0,60.0097,60.0888,59.8954,59.9833,255600.0
2015-01-09 15:50:00,68.21,68.24,68.06,68.12,438500.0,59.9657,59.9921,59.8338,59.8866,438500.0
2015-01-12 09:30:00,67.77,67.89,66.9,66.94,305700.0,59.5789,59.6844,58.8141,58.8492,305700.0
2015-01-12 09:40:00,66.95,67.0,66.38,66.51,403300.0,58.858,58.902,58.3569,58.4712,403300.0
2015-01-12 09:50:00,66.48,66.55,65.8,66.2,645500.0,58.4448,58.5064,57.847,58.1987,645500.0
2015-01-12 10:00:00,66.2,66.26,65.46,65.46,602300.0,58.1987,58.2514,57.5481,57.5481,602300.0
2015-01-12 10:10:00,65.46,66.04,65.32,66.02,790400.0,57.5481,58.058,57.425,58.0404,790400.0
2015-01-12 10:20:00,66.02,66.27,65.98,66.13,515700.0,58.0404,58.2602,58.0052,58.1371,515700.0
2015-01-12 10:30:00,66.12,66.13,65.92,66.13,375500.0,58.1283,58.1371,57.9525,58.1371,375500.0
2015-01-12 10:40:00,66.13,66.78,66.07,66.72,409800.0,58.1371,58.7086,58.0844,58.6558,409800.0
2015-01-12 10:50:00,66.72,66.72,66.49,66.65,104700.0,58.6558,58.6558,58.4536,58.5943,104700.0
2015-01-12 11:00:00,66.65,66.83,66.54,66.78,118400.0,58.5943,58.7525,58.4976,58.7086,118400.0
2015-01-12 11:10:00,66.78,67.06,66.78,67.03,188500.0,58.7086,58.9547,58.7086,58.9283,188500.0
2015-01-12 11:20:00,67.03,67.16,66.95,67.12,89700.0,58.9283,59.0426,58.858,59.0075,89700.0
2015-01-12 11:30:00,67.13,67.3,67.13,67.29,79500.0,59.0163,59.1657,59.0163,59.1569,79500.0
2015-01-12 11:40:00,67.3,67.36,67.11,67.35,126800.0,59.1657,59.2185,58.9987,59.2097,126800.0
2015-01-12 11:50:00,67.36,67.36,67.19,67.25,98700.0,59.2185,59.2185,59.069,59.1217,98700.0
2015-01-12 12:00:00,67.25,67.26,67.1,67.12,70500.0,59.1217,59.1305,58.9899,59.0075,70500.0
2015-01-12 12:10:00,67.12,67.19,66.9,67.05,234200.0,59.0075,59.069,58.8141,58.9459,234200.0
2015-01-12 12:20:00,67.06,67.15,66.94,66.98,158700.0,58.9547,59.0338,58.8492,58.8844,158700.0
2015-01-12 12:30:00,66.98,67.16,66.97,67.13,142200.0,58.8844,59.0426,58.8756,59.0163,142200.0
2015-01-12 12:40:00,67.13,67.24,67.01,67.17,110200.0,59.0163,59.113,58.9108,59.0514,110200.0
2015-01-12 12:50:00,67.18,67.28,67.16,67.17,95100.0,59.0602,59.1481,59.0426,59.0514,95100.0
2015-01-12 13:00:00,67.17,67.22,67.06,67.1,116100.0,59.0514,59.0954,58.9547,58.9899,116100.0
2015-01-12 13:10:00,67.1,67.14,66.97,67.11,139000.0,58.9899,59.025,58.8756,58.9987,139000.0
2015-01-12 13:20:00,67.11,67.13,66.94,67.05,119700.0,58.9987,59.0163,58.8492,58.9459,119700.0
2015-01-12 13:30:00,67.05,67.3,67.03,67.27,120000.0,58.9459,59.1657,58.9283,59.1393,120000.0
2015-01-12 13:40:00,67.29,67.64,67.2,67.52,230300.0,59.1569,59.4646,59.0778,59.3591,230300.0
2015-01-12 13:50:00,67.53,67.7,67.5,67.7,119000.0,59.3679,59.5174,59.3415,59.5174,119000.0
2015-01-12 14:00:00,67.69,67.94,67.65,67.94,247100.0,59.5086,59.7283,59.4734,59.7283,247100.0
2015-01-12 14:10:00,67.97,68.15,67.82,67.88,415100.0,59.7547,59.913,59.6229,59.6756,415100.0
2015-01-12 14:20:00,67.89,67.93,67.71,67.76,225100.0,59.6844,59.7196,59.5261,59.5701,225100.0
2015-01-12 14:30:00,67.77,67.77,67.52,67.66,134100.0,59.5789,59.5789,59.3591,59.4822,134100.0
2015-01-12 14:40:00,67.65,67.68,67.53,67.56,133400.0,59.4734,59.4998,59.3679,59.3943,133400.0
2015-01-12 14:50:00,67.56,67.61,67.47,67.55,140700.0,59.3943,59.4382,59.3152,59.3855,140700.0
2015-01-12 15:00:00,67.57,67.6,67.5,67.58,69200.0,59.4031,59.4294,59.3415,59.4119,69200.0
2015-01-12 15:10:00,67.58,67.67,67.39,67.58,186100.0,59.4119,59.491,59.2448,59.4119,186100.0
2015-01-12 15:20:00,67.54,67.55,67.42,67.5,94100.0,59.3767,59.3855,59.2712,59.3415,94100.0
2015-01-12 15:30:00,67.49,67.53,67.34,67.34,140300.0,59.3327,59.3679,59.2009,59.2009,140300.0
2015-01-12 15:40:00,67.34,67.41,67.25,67.28,338900.0,59.2009,59.2624,59.1217,59.1481,338900.0
2015-01-12 15:50:00,67.28,67.31,67.07,67.1,717400.0,59.1481,59.1745,58.9635,58.9899,717400.0
2015-01-13 09:30:00,67.79,67.98,67.56,67.56,164000.0,59.5965,59.7635,59.3943,59.3943,164000.0
2015-01-13 09:40:00,67.57,67.8,67.43,67.64,216700.0,59.4031,59.6053,59.28,59.4646,216700.0
2015-01-13 09:50:00,67.66,67.79,67.52,67.56,196400.0,59.4822,59.5965,59.3591,59.3943,196400.0
2015-01-13 10:00:00,67.58,67.6,67.42,67.46,341700.0,59.4119,59.4294,59.2712,59.3064,341700.0
2015-01-13 10:10:00,67.48,67.48,67.19,67.3,102200.0,59.3239,59.3239,59.069,59.1657,102200.0
2015-01-13 10:20:00,67.3,67.3,67.03,67.06,127100.0,59.1657,59.1657,58.9283,58.9547,127100.0
2015-01-13 10:30:00,67.06,67.15,66.98,66.99,188500.0,58.9547,59.0338,58.8844,58.8932,188500.0
2015-01-13 10:40:00,66.99,67.04,66.85,66.86,101100.0,58.8932,58.9371,58.7701,58.7789,101100.0
2015-01-13 10:50:00,66.86,66.99,66.85,66.99,69900.0,58.7789,58.8932,58.7701,58.8932,69900.0
2015-01-13 11:00:00,66.99,67.02,66.91,66.93,82000.0,58.8932,58.9195,58.8228,58.8404,82000.0
2015-01-13 11:10:00,66.93,67.0,66.92,66.95,183500.0,58.8404,58.902,58.8316,58.858,183500.0
2015-01-13 11:20:00,66.95,67.35,66.95,67.3,141100.0,58.858,59.2097,58.858,59.1657,141100.0
2015-01-13 11:30:00,67.31,67.42,67.23,67.41,70400.0,59.1745,59.2712,59.1042,59.2624,70400.0
2015-01-13 11:40:00,67.41,67.54,67.36,67.52,79100.0,59.2624,59.3767,59.2185,59.3591,79100.0
2015-01-13 11:50:00,67.51,67.55,67.33,67.38,77300.0,59.3503,59.3855,59.1921,59.236,77300.0
2015-01-13 12:00:00,67.38,67.46,67.28,67.45,55600.0,59.236,59.3064,59.1481,59.2976,55600.0
2015-01-13 12:10:00,67.45,67.56,67.39,67.5,51400.0,59.2976,59.3943,59.2448,59.3415,51400.0
2015-01-13 12:20:00,67.5,67.54,67.33,67.38,54400.0,59.3415,59.3767,59.1921,59.236,54400.0
2015-01-13 12:30:00,67.38,67.39,67.26,67.26,37500.0,59.236,59.2448,59.1305,59.1305,37500.0
2015-01-13 12:40:00,67.27,67.34,67.17,67.34,47700.0,59.1393,59.2009,59.0514,59.2009,47700.0
2015-01-13 12:50:00,67.34,67.41,67.28,67.38,26300.0,59.2009,59.2624,59.1481,59.236,26300.0
2015-01-13 13:00:00,67.38,67.43,67.25,67.25,185100.0,59.236,59.28,59.1217,59.1217,185100.0
2015-01-13 13:10:00,67.26,67.34,67.24,67.25,47800.0,59.1305,59.2009,59.113,59.1217,47800.0
2015-01-13 13:20:00,67.26,67.26,67.09,67.21,107600.0,59.1305,59.1305,58.9811,59.0866,107600.0
2015-01-13 13:30:00,67.2,67.22,67.11,67.19,164600.0,59.0778,59.0954,58.9987,59.069,164600.0
2015-01-13 13:40:00,67.2,67.29,67.16,67.26,100800.0,59.0778,59.1569,59.0426,59.1305,100800.0
2015-01-13 13:50:00,67.26,67.28,67.05,67.22,167100.0,59.1305,59.1481,58.9459,59.0954,167100.0
2015-01-13 14:00:00,67.22,67.34,67.09,67.24,243100.0,59.0954,59.2009,58.9811,59.113,243100.0
2015-01-13 14:10:00,67.24,67.27,67.13,67.2,163000.0,59.113,59.1393,59.0163,59.0778,163000.0
2015-01-13 14:20:00,67.2,67.37,67.14,67.31,103800.0,59.0778,59.2272,59.025,59.1745,103800.0
2015-01-13 14:30:00,67.31,67.44,67.3,67.41,76800.0,59.1745,59.2888,59.1657,59.2624,76800.0
2015-01-13 14:40:00,67.4,67.58,67.39,67.55,76700.0,59.2536,59.4119,59.2448,59.3855,76700.0
2015-01-13 14:50:00,67.55,67.67,67.38,67.39,71200.0,59.3855,59.491,59.236,59.2448,71200.0
2015-01-13 15:00:00,67.39,67.59,67.39,67.56,122500.0,59.2448,59.4207,59.2448,59.3943,122500.0
2015-01-13 15:10:00,67.56,67.9,67.55,67.82,98600.0,59.3943,59.6932,59.3855,59.6229,98600.0
2015-01-13 15:20:00,67.83,67.89,67.69,67.7,168600.0,59.6316,59.6844,59.5086,59.5174,168600.0
2015-01-13 15:30:00,67.69,68.06,67.69,68.0,174500.0,59.5086,59.8338,59.5086,59.7811,174500.0
2015-01-13 15:40:00,68.01,68.06,67.89,67.93,194300.0,59.7899,59.8338,59.6844,59.7196,194300.0
2015-01-13 15:50:00,67.93,67.97,67.74,67.81,354300.0,59.7196,59.7547,59.5525,59.6141,354300.0
2015-01-14 09:30:00,67.04,67.16,66.4,66.93,213600.0,58.9371,59.0426,58.3745,58.8404,213600.0
2015-01-14 09:40:00,66.93,67.2,66.67,67.19,113300.0,58.8404,59.0778,58.6118,59.069,113300.0
2015-01-14 09:50:00,67.2,67.69,67.18,67.6,194300.0,59.0778,59.5086,59.0602,59.4294,194300.0
2015-01-14 10:00:00,67.58,67.66,67.23,67.32,266300.0,59.4119,59.4822,59.1042,59.1833,266300.0
2015-01-14 10:10:00,67.32,67.45,67.32,67.34,134200.0,59.1833,59.2976,59.1833,59.2009,134200.0
2015-01-14 10:20:00,67.31,67.33,67.07,67.26,101200.0,59.1745,59.1921,58.9635,59.1305,101200.0
2015-01-14 10:30:00,67.26,67.3,66.99,67.02,154200.0,59.1305,59.1657,58.8932,58.9195,154200.0
2015-01-14 10:40:00,67.03,67.3,67.0,67.27,72400.0,58.9283,59.1657,58.902,59.1393,72400.0
2015-01-14 10:50:00,67.26,67.45,67.25,67.34,111500.0,59.1305,59.2976,59.1217,59.2009,111500.0
2015-01-14 11:00:00,67.32,67.34,67.06,67.09,109400.0,59.1833,59.2009,58.9547,58.9811,109400.0
2015-01-14 11:10:00,67.08,67.13,66.99,67.01,187300.0,58.9723,59.0163,58.8932,58.9108,187300.0
2015-01-14 11:20:00,67.01,67.14,67.01,67.04,65800.0,58.9108,59.025,58.9108,58.9371,65800.0
2015-01-14 11:30:00,67.04,67.17,66.99,67.06,104500.0,58.9371,59.0514,58.8932,58.9547,104500.0
2015-01-14 11:40:00,67.06,67.16,67.01,67.11,65900.0,58.9547,59.0426,58.9108,58.9987,65900.0
2015-01-14 11:50:00,67.12,67.15,67.01,67.01,93700.0,59.0075,59.0338,58.9108,58.9108,93700.0
2015-01-14 12:00:00,67.0,67.03,66.88,66.88,39300.0,58.902,58.9283,58.7965,58.7965,39300.0
2015-01-14 12:10:00,66.9,66.99,66.82,66.94,82200.0,58.8141,58.8932,58.7437,58.8492,82200.0
2015-01-14 12:20:00,66.95,67.1,66.95,67.08,50600.0,58.858,58.9899,58.858,58.9723,50600.0
2015-01-14 12:30:00,67.08,67.13,66.95,67.11,48800.0,58.9723,59.0163,58.858,58.9987,48800.0
2015-01-14 12:40:00,67.1,67.17,67.06,67.07,54600.0,58.9899,59.0514,58.9547,58.9635,54600.0
2015-01-14 12:50:00,67.06,67.14,66.97,67.11,92200.0,58.9547,59.025,58.8756,58.9987,92200.0
2015-01-14 13:00:00,67.1,67.34,66.96,66.96,89800.0,58.9899,59.2009,58.8668,58.8668,89800.0
2015-01-14 13:10:00,66.96,67.21,66.95,67.16,49100.0,58.8668,59.0866,58.858,59.0426,49100.0
2015-01-14 13:20:00,67.15,67.17,67.08,67.15,31400.0,59.0338,59.0514,58.9723,59.0338,31400.0
2015-01-14 13:30:00,67.15,67.18,67.09,67.15,74700.0,59.0338,59.0602,58.9811,59.0338,74700.0
2015-01-14 13:40:00,67.17,67.22,67.1,67.21,74500.0,59.0514,59.0954,58.9899,59.0866,74500.0
2015-01-14 13:50:00,67.21,67.29,67.12,67.24,112100.0,59.0866,59.1569,59.0075,59.113,112100.0
2015-01-14 14:00:00,67.23,67.38,67.11,67.33,92100.0,59.1042,59.236,58.9987,59.1921,92100.0
2015-01-14 14:10:00,67.33,67.51,67.32,67.51,83500.0,59.1921,59.3503,59.1833,59.3503,83500.0
2015-01-14 14:20:00,67.5,67.66,67.44,67.57,57400.0,59.3415,59.4822,59.2888,59.4031,57400.0
2015-01-14 14:30:00,67.56,67.66,67.46,67.52,91300.0,59.3943,59.4822,59.3064,59.3591,91300.0
2015-01-14 14:40:00,67.51,67.58,67.45,67.5,84600.0,59.3503,59.4119,59.2976,59.3415,84600.0
2015-01-14 14:50:00,67.49,67.49,67.34,67.45,75600.0,59.3327,59.3327,59.2009,59.2976,75600.0
2015-01-14 15:00:00,67.46,67.58,67.45,67.54,69000.0,59.3064,59.4119,59.2976,59.3767,69000.0
2015-01-14 15:10:00,67.54,67.7,67.47,67.64,133900.0,59.3767,59.5174,59.3152,59.4646,133900.0
2015-01-14 15:20:00,67.65,67.7,67.49,67.57,141000.0,59.4734,59.5174,59.3327,59.4031,141000.0
2015-01-14 15:30:00,67.58,67.65,67.42,67.5,109200.0,59.4119,59.4734,59.2712,59.3415,109200.0
2015-01-14 15:40:00,67.49,67.65,67.48,67.6,107700.0,59.3327,59.4734,59.3239,59.4294,107700.0
2015-01-14 15:50:00,67.61,67.68,67.55,67.63,251100.0,59.4382,59.4998,59.3855,59.4558,251100.0
2015-01-15 09:30:00,66.1,67.36,66.02,67.15,592400.0,58.1107,59.2185,58.0404,59.0338,592400.0
2015-01-15 09:40:00,67.12,67.94,66.97,67.51,365100.0,59.0075,59.7283,58.8756,59.3503,365100.0
2015-01-15 09:50:00,67.51,67.52,66.95,67.08,269500.0,59.3503,59.3591,58.858,58.9723,269500.0
2015-01-15 10:00:00,67.07,67.3,66.85,66.99,339500.0,58.9635,59.1657,58.7701,58.8932,339500.0
2015-01-15 10:10:00,67.0,67.06,66.59,66.73,321700.0,58.902,58.9547,58.5415,58.6646,321700.0
2015-01-15 10:20:00,66.75,66.78,66.42,66.5,461400.0,58.6822,58.7086,58.3921,58.4624,461400.0
2015-01-15 10:30:00,66.49,66.65,66.38,66.5,524200.0,58.4536,58.5943,58.3569,58.4624,524200.0
2015-01-15 10:40:00,66.5,66.5,66.15,66.17,216500.0,58.4624,58.4624,58.1547,58.1723,216500.0
2015-01-15 10:50:00,66.15,66.19,65.95,66.09,347900.0,58.1547,58.1899,57.9789,58.102,347900.0
2015-01-15 11:00:00,66.07,66.28,66.0,66.23,451800.0,58.0844,58.269,58.0228,58.225,451800.0
2015-01-15 11:10:00,66.23,66.42,66.04,66.15,456500.0,58.225,58.3921,58.058,58.1547,456500.0
2015-01-15 11:20:00,66.14,66.3,65.86,66.25,487500.0,58.1459,58.2866,57.8998,58.2426,487500.0
2015-01-15 11:30:00,66.26,66.26,65.95,65.98,102400.0,58.2514,58.2514,57.9789,58.0052,102400.0
2015-01-15 11:40:00,65.99,66.08,65.81,65.81,154100.0,58.014,58.0932,57.8558,57.8558,154100.0
2015-01-15 11:50:00,65.81,65.89,65.65,65.85,301400.0,57.8558,57.9261,57.7151,57.891,301400.0
2015-01-15 12:00:00,65.85,65.9,65.7,65.83,168700.0,57.891,57.9349,57.7591,57.8734,168700.0
2015-01-15 12:10:00,65.82,65.86,65.72,65.78,78300.0,57.8646,57.8998,57.7767,57.8294,78300.0
2015-01-15 12:20:00,65.79,66.17,65.79,66.11,131800.0,57.8382,58.1723,57.8382,58.1195,131800.0
2015-01-15 12:30:00,66.11,66.12,65.86,65.89,100000.0,58.1195,58.1283,57.8998,57.9261,100000.0
2015-01-15 12:40:00,65.89,65.94,65.67,65.7,101500.0,57.9261,57.9701,57.7327,57.7591,101500.0
2015-01-15 12:50:00,65.69,65.91,65.68,65.9,86600.0,57.7503,57.9437,57.7415,57.9349,86600.0
2015-01-15 13:00:00,65.89,66.24,65.89,66.16,87300.0,57.9261,58.2338,57.9261,58.1635,87300.0
2015-01-15 13:10:00,66.17,66.29,65.97,66.05,91900.0,58.1723,58.2778,57.9965,58.0668,91900.0
2015-01-15 13:20:00,66.06,66.18,66.0,66.13,81000.0,58.0756,58.1811,58.0228,58.1371,81000.0
2015-01-15 13:30:00,66.13,66.2,66.04,66.09,98200.0,58.1371,58.1987,58.058,58.102,98200.0
2015-01-15 13:40:00,66.09,66.11,65.97,66.03,98600.0,58.102,58.1195,57.9965,58.0492,98600.0
2015-01-15 13:50:00,66.03,66.31,66.02,66.3,65600.0,58.0492,58.2954,58.0404,58.2866,65600.0
2015-01-15 14:00:00,66.3,66.34,66.2,66.21,65700.0,58.2866,58.3217,58.1987,58.2074,65700.0
2015-01-15 14:10:00,66.22,66.43,66.22,66.35,99400.0,58.2162,58.4009,58.2162,58.3305,99400.0
2015-01-15 14:20:00,66.36,66.36,66.24,66.26,113200.0,58.3393,58.3393,58.2338,58.2514,113200.0
2015-01-15 14:30:00,66.25,66.25,66.15,66.19,91500.0,58.2426,58.2426,58.1547,58.1899,91500.0
2015-01-15 14:40:00,66.19,66.33,66.11,66.27,93800.0,58.1899,58.3129,58.1195,58.2602,93800.0
2015-01-15 14:50:00,66.27,66.42,66.22,66.4,81500.0,58.2602,58.3921,58.2162,58.3745,81500.0
2015-01-15 15:00:00,66.4,66.48,66.21,66.25,91200.0,58.3745,58.4448,58.2074,58.2426,91200.0
2015-01-15 15:10:00,66.26,66.36,66.16,66.35,100500.0,58.2514,58.3393,58.1635,58.3305,100500.0
2015-01-15 15:20:00,66.35,66.47,66.32,66.46,115600.0,58.3305,58.436,58.3042,58.4272,115600.0
2015-01-15 15:30:00,66.45,66.46,66.27,66.32,162300.0,58.4184,58.4272,58.2602,58.3042,162300.0
2015-01-15 15:40:00,66.32,66.35,66.03,66.12,347400.0,58.3042,58.3305,58.0492,58.1283,347400.0
2015-01-15 15:50:00,66.1,66.1,65.83,65.86,796500.0,58.1107,58.1107,57.8734,57.8998,796500.0
2015-01-16 09:30:00,65.71,65.96,65.63,65.83,327000.0,57.7679,57.9877,57.6976,57.8734,327000.0
2015-01-16 09:40:00,65.82,66.07,65.78,65.98,247600.0,57.8646,58.0844,57.8294,58.0052,247600.0
2015-01-16 09:50:00,66.0,66.0,65.62,65.65,337000.0,58.0228,58.0228,57.6888,57.7151,337000.0
2015-01-16 10:00:00,65.66,65.85,65.5,65.51,220500.0,57.7239,57.891,57.5833,57.5921,220500.0
2015-01-16 10:10:00,65.51,65.54,65.32,65.5,178400.0,57.5921,57.6184,57.425,57.5833,178400.0
2015-01-16 10:20:00,65.51,65.59,65.42,65.44,349100.0,57.5921,57.6624,57.5129,57.5305,349100.0
2015-01-16 10:30:00,65.44,65.88,65.44,65.82,415300.0,57.5305,57.9173,57.5305,57.8646,415300.0
2015-01-16 10:40:00,65.82,66.17,65.76,66.15,206400.0,57.8646,58.1723,57.8118,58.1547,206400.0
2015-01-16 10:50:00,66.15,66.49,66.14,66.37,461300.0,58.1547,58.4536,58.1459,58.3481,461300.0
2015-01-16 11:00:00,66.34,66.48,66.3,66.38,130700.0,58.3217,58.4448,58.2866,58.3569,130700.0
2015-01-16 11:10:00,66.38,66.38,66.22,66.36,269000.0,58.3569,58.3569,58.2162,58.3393,269000.0
2015-01-16 11:20:00,66.34,66.51,66.34,66.5,108300.0,58.3217,58.4712,58.3217,58.4624,108300.0
2015-01-16 11:30:00,66.51,66.84,66.49,66.83,143000.0,58.4712,58.7613,58.4536,58.7525,143000.0
2015-01-16 11:40:00,66.81,66.82,66.57,66.63,254100.0,58.7349,58.7437,58.5239,58.5767,254100.0
2015-01-16 11:50:00,66.63,66.77,66.58,66.77,252800.0,58.5767,58.6998,58.5327,58.6998,252800.0
2015-01-16 12:00:00,66.77,66.89,66.65,66.69,164400.0,58.6998,58.8053,58.5943,58.6294,164400.0
2015-01-16 12:10:00,66.69,66.79,66.69,66.69,190600.0,58.6294,58.7173,58.6294,58.6294,190600.0
2015-01-16 12:20:00,66.69,66.88,66.61,66.78,228200.0,58.6294,58.7965,58.5591,58.7086,228200.0
2015-01-16 12:30:00,66.77,66.81,66.71,66.8,142800.0,58.6998,58.7349,58.647,58.7261,142800.0
2015-01-16 12:40:00,66.79,66.85,66.73,66.8,141900.0,58.7173,58.7701,58.6646,58.7261,141900.0
2015-01-16 12:50:00,66.8,66.99,66.8,66.92,95900.0,58.7261,58.8932,58.7261,58.8316,95900.0
2015-01-16 13:00:00,66.92,66.99,66.85,66.97,163100.0,58.8316,58.8932,58.7701,58.8756,163100.0
2015-01-16 13:10:00,66.97,67.0,66.83,66.92,162900.0,58.8756,58.902,58.7525,58.8316,162900.0
2015-01-16 13:20:00,66.92,67.03,66.85,67.0,174500.0,58.8316,58.9283,58.7701,58.902,174500.0
2015-01-16 13:30:00,67.0,67.02,66.98,67.0,138400.0,58.902,58.9195,58.8844,58.902,138400.0
2015-01-16 13:40:00,67.0,67.22,66.99,67.2,89900.0,58.902,59.0954,58.8932,59.0778,89900.0
2015-01-16 13:50:00,67.2,67.25,67.19,67.25,79200.0,59.0778,59.1217,59.069,59.1217,79200.0
2015-01-16 14:00:00,67.25,67.25,67.17,67.19,87100.0,59.1217,59.1217,59.0514,59.069,87100.0
2015-01-16 14:10:00,67.2,67.25,67.14,67.25,49200.0,59.0778,59.1217,59.025,59.1217,49200.0
2015-01-16 14:20:00,67.25,67.35,67.22,67.35,247500.0,59.1217,59.2097,59.0954,59.2097,247500.0
2015-01-16 14:30:00,67.35,67.37,67.25,67.33,179600.0,59.2097,59.2272,59.1217,59.1921,179600.0
2015-01-16 14:40:00,67.31,67.43,67.29,67.38,75100.0,59.1745,59.28,59.1569,59.236,75100.0
2015-01-16 14:50:00,67.38,67.57,67.37,67.44,219700.0,59.236,59.4031,59.2272,59.2888,219700.0
2015-01-16 15:00:00,67.43,67.59,67.39,67.52,125200.0,59.28,59.4207,59.2448,59.3591,125200.0
2015-01-16 15:10:00,67.51,67.56,67.45,67.52,117900.0,59.3503,59.3943,59.2976,59.3591,117900.0
2015-01-16 15:20:00,67.52,67.56,67.49,67.51,131100.0,59.3591,59.3943,59.3327,59.3503,131100.0
2015-01-16 15:30:00,67.52,67.64,67.51,67.58,196700.0,59.3591,59.4646,59.3503,59.4119,196700.0
2015-01-16 15:40:00,67.58,67.61,67.48,67.56,290100.0,59.4119,59.4382,59.3239,59.3943,290100.0
2015-01-16 15:50:00,67.57,67.72,67.57,67.6,517000.0,59.4031,59.5349,59.4031,59.4294,517000.0
2015-01-20 09:30:00,67.75,68.01,67.41,67.74,176100.0,59.5613,59.7899,59.2624,59.5525,176100.0
2015-01-20 09:40:00,67.75,68.0,67.68,67.89,123700.0,59.5613,59.7811,59.4998,59.6844,123700.0
2015-01-20 09:50:00,67.87,67.94,67.68,67.7,77000.0,59.6668,59.7283,59.4998,59.5174,77000.0
2015-01-20 10:00:00,67.71,67.98,67.62,67.91,221900.0,59.5261,59.7635,59.447,59.702,221900.0
2015-01-20 10:10:00,67.9,67.97,67.77,67.88,144600.0,59.6932,59.7547,59.5789,59.6756,144600.0
2015-01-20 10:20:00,67.88,67.9,67.76,67.83,133300.0,59.6756,59.6932,59.5701,59.6316,133300.0
2015-01-20 10:30:00,67.81,67.83,67.5,67.5,159200.0,59.6141,59.6316,59.3415,59.3415,159200.0
2015-01-20 10:40:00,67.49,67.52,67.32,67.49,73000.0,59.3327,59.3591,59.1833,59.3327,73000.0
2015-01-20 10:50:00,67.48,67.52,67.42,67.47,62000.0,59.3239,59.3591,59.2712,59.3152,62000.0
2015-01-20 11:00:00,67.47,67.5,67.31,67.49,88800.0,59.3152,59.3415,59.1745,59.3327,88800.0
2015-01-20 11:10:00,67.49,67.64,67.47,67.6,80300.0,59.3327,59.4646,59.3152,59.4294,80300.0
2015-01-20 11:20:00,67.61,67.62,67.39,67.45,164100.0,59.4382,59.447,59.2448,59.2976,164100.0
2015-01-20 11:30:00,67.45,67.45,67.3,67.31,48800.0,59.2976,59.2976,59.1657,59.1745,48800.0
2015-01-20 11:40:00,67.31,67.31,67.1,67.16,52000.0,59.1745,59.1745,58.9899,59.0426,52000.0
2015-01-20 11:50:00,67.17,67.3,67.11,67.3,46500.0,59.0514,59.1657,58.9987,59.1657,46500.0
2015-01-20 12:00:00,67.29,67.43,67.25,67.41,64400.0,59.1569,59.28,59.1217,59.2624,64400.0
2015-01-20 12:10:00,67.4,67.48,67.37,67.46,58700.0,59.2536,59.3239,59.2272,59.3064,58700.0
2015-01-20 12:20:00,67.46,67.51,67.4,67.49,49900.0,59.3064,59.3503,59.2536,59.3327,49900.0
2015-01-20 12:30:00,67.49,67.51,67.25,67.35,80900.0,59.3327,59.3503,59.1217,59.2097,80900.0
2015-01-20 12:40:00,67.35,67.42,67.34,67.37,50000.0,59.2097,59.2712,59.2009,59.2272,50000.0
2015-01-20 12:50:00,67.38,67.41,67.36,67.39,37100.0,59.236,59.2624,59.2185,59.2448,37100.0
2015-01-20 13:00:00,67.39,67.46,67.29,67.3,149700.0,59.2448,59.3064,59.1569,59.1657,149700.0
2015-01-20 13:10:00,67.29,67.39,67.22,67.24,43500.0,59.1569,59.2448,59.0954,59.113,43500.0
2015-01-20 13:20:00,67.24,67.41,67.24,67.25,104500.0,59.113,59.2624,59.113,59.1217,104500.0
2015-01-20 13:30:00,67.25,67.32,67.19,67.23,72300.0,59.1217,59.1833,59.069,59.1042,72300.0
2015-01-20 13:40:00,67.23,67.33,67.19,67.33,61700.0,59.1042,59.1921,59.069,59.1921,61700.0
2015-01-20 13:50:00,67.33,67.38,67.28,67.38,76900.0,59.1921,59.236,59.1481,59.236,76900.0
2015-01-20 14:00:00,67.39,67.39,67.22,67.33,152000.0,59.2448,59.2448,59.0954,59.1921,152000.0
2015-01-20 14:10:00,67.33,67.33,67.22,67.26,109700.0,59.1921,59.1921,59.0954,59.1305,109700.0
2015-01-20 14:20:00,67.26,67.28,67.22,67.25,66000.0,59.1305,59.1481,59.0954,59.1217,66000.0
2015-01-20 14:30:00,67.25,67.32,67.2,67.24,209700.0,59.1217,59.1833,59.0778,59.113,209700.0
2015-01-20 14:40:00,67.23,67.27,67.22,67.25,123700.0,59.1042,59.1393,59.0954,59.1217,123700.0
2015-01-20 14:50:00,67.25,67.29,67.22,67.23,65300.0,59.1217,59.1569,59.0954,59.1042,65300.0
2015-01-20 15:00:00,67.23,67.24,67.18,67.22,139300.0,59.1042,59.113,59.0602,59.0954,139300.0
2015-01-20 15:10:00,67.22,67.32,67.2,67.28,126100.0,59.0954,59.1833,59.0778,59.1481,126100.0
2015-01-20 15:20:00,67.28,67.32,67.2,67.3,126200.0,59.1481,59.1833,59.0778,59.1657,126200.0
2015-01-20 15:30:00,67.3,67.3,67.19,67.27,249300.0,59.1657,59.1657,59.069,59.1393,249300.0
2015-01-20 15:40:00,67.27,67.3,67.2,67.25,305900.0,59.1393,59.1657,59.0778,59.1217,305900.0
2015-01-20 15:50:00,67.25,67.35,67.13,67.33,361900.0,59.1217,59.2097,59.0163,59.1921,361900.0
2015-01-21 09:30:00,67.24,67.7,67.11,67.63,67400.0,59.113,59.5174,58.9987,59.4558,67400.0
2015-01-21 09:40:00,67.64,67.79,67.57,67.62,64100.0,59.4646,59.5965,59.4031,59.447,64100.0
2015-01-21 09:50:00,67.64,67.74,67.43,67.61,96000.0,59.4646,59.5525,59.28,59.4382,96000.0
2015-01-21 10:00:00,67.61,67.73,67.4,67.42,80100.0,59.4382,59.5437,59.2536,59.2712,80100.0
2015-01-21 10:10:00,67.44,67.48,67.28,67.32,117100.0,59.2888,59.3239,59.1481,59.1833,117100.0
2015-01-21 10:20:00,67.31,67.33,67.19,67.25,120200.0,59.1745,59.1921,59.069,59.1217,120200.0
2015-01-21 10:30:00,67.24,67.3,67.08,67.09,149800.0,59.113,59.1657,58.9723,58.9811,149800.0
2015-01-21 10:40:00,67.1,67.18,67.01,67.18,166400.0,58.9899,59.0602,58.9108,59.0602,166400.0
2015-01-21 10:50:00,67.16,67.28,67.1,67.18,270300.0,59.0426,59.1481,58.9899,59.0602,270300.0
2015-01-21 11:00:00,67.18,67.19,67.12,67.12,87600.0,59.0602,59.069,59.0075,59.0075,87600.0
2015-01-21 11:10:00,67.12,67.13,66.98,67.03,105800.0,59.0075,59.0163,58.8844,58.9283,105800.0
2015-01-21 11:20:00,67.03,67.04,66.82,66.87,111900.0,58.9283,58.9371,58.7437,58.7877,111900.0
2015-01-21 11:30:00,66.87,66.97,66.82,66.87,120100.0,58.7877,58.8756,58.7437,58.7877,120100.0
2015-01-21 11:40:00,66.88,66.94,66.85,66.9,65200.0,58.7965,58.8492,58.7701,58.8141,65200.0
2015-01-21 11:50:00,66.91,67.04,66.91,67.04,83900.0,58.8228,58.9371,58.8228,58.9371,83900.0
2015-01-21 12:00:00,67.03,67.04,66.95,66.99,38200.0,58.9283,58.9371,58.858,58.8932,38200.0
2015-01-21 12:10:00,67.0,67.02,66.93,66.96,41200.0,58.902,58.9195,58.8404,58.8668,41200.0
2015-01-21 12:20:00,66.96,67.0,66.88,66.94,24900.0,58.8668,58.902,58.7965,58.8492,24900.0
2015-01-21 12:30:00,66.95,67.03,66.94,67.01,59200.0,58.858,58.9283,58.8492,58.9108,59200.0
2015-01-21 12:40:00,67.01,67.2,66.99,67.17,272000.0,58.9108,59.0778,58.8932,59.0514,272000.0
2015-01-21 12:50:00,67.16,67.17,66.98,67.02,46800.0,59.0426,59.0514,58.8844,58.9195,46800.0
2015-01-21 13:00:00,67.01,67.15,66.97,67.1,45200.0,58.9108,59.0338,58.8756,58.9899,45200.0
2015-01-21 13:10:00,67.1,67.27,67.05,67.26,84100.0,58.9899,59.1393,58.9459,59.1305,84100.0
2015-01-21 13:20:00,67.27,67.31,67.13,67.13,35100.0,59.1393,59.1745,59.0163,59.0163,35100.0
2015-01-21 13:30:00,67.13,67.13,67.03,67.06,51400.0,59.0163,59.0163,58.9283,58.9547,51400.0
2015-01-21 13:40:00,67.06,67.11,67.01,67.07,62700.0,58.9547,58.9987,58.9108,58.9635,62700.0
2015-01-21 13:50:00,67.07,67.14,67.01,67.04,57600.0,58.9635,59.025,58.9108,58.9371,57600.0
2015-01-21 14:00:00,67.03,67.07,66.96,67.04,54400.0,58.9283,58.9635,58.8668,58.9371,54400.0
2015-01-21 14:10:00,67.04,67.16,67.02,67.14,50000.0,58.9371,59.0426,58.9195,59.025,50000.0
2015-01-21 14:20:00,67.14,67.16,67.07,67.12,44500.0,59.025,59.0426,58.9635,59.0075,44500.0
2015-01-21 14:30:00,67.11,67.15,67.01,67.01,54700.0,58.9987,59.0338,58.9108,58.9108,54700.0
2015-01-21 14:40:00,67.02,67.14,67.01,67.14,35400.0,58.9195,59.025,58.9108,59.025,35400.0
2015-01-21 14:50:00,67.15,67.23,67.13,67.2,28800.0,59.0338,59.1042,59.0163,59.0778,28800.0
2015-01-21 15:00:00,67.19,67.23,67.04,67.04,41700.0,59.069,59.1042,58.9371,58.9371,41700.0
2015-01-21 15:10:00,67.06,67.18,67.01,67.16,41400.0,58.9547,59.0602,58.9108,59.0426,41400.0
2015-01-21 15:20:00,67.17,67.24,67.14,67.18,41000.0,59.0514,59.113,59.025,59.0602,41000.0
2015-01-21 15:30:00,67.18,67.26,67.16,67.23,50000.0,59.0602,59.1305,59.0426,59.1042,50000.0
2015-01-21 15:40:00,67.23,67.29,67.21,67.26,71500.0,59.1042,59.1569,59.0866,59.1305,71500.0
2015-01-21 15:50:00,67.26,67.38,67.21,67.36,423800.0,59.1305,59.236,59.0866,59.2185,423800.0
2015-01-22 09:30:00,67.12,69.79,66.91,69.44,939600.0,59.0075,61.3547,58.8228,61.0471,939600.0
2015-01-22 09:40:00,69.35,69.67,68.97,69.25,448100.0,60.9679,61.2493,60.6339,60.88,448100.0
2015-01-22 09:50:00,69.25,69.65,69.15,69.59,550100.0,60.88,61.2317,60.7921,61.1789,550100.0
2015-01-22 10:00:00,69.59,69.59,68.82,68.96,525900.0,61.1789,61.1789,60.502,60.6251,525900.0
2015-01-22 10:10:00,68.96,69.01,68.68,68.75,598700.0,60.6251,60.669,60.3789,60.4404,598700.0
2015-01-22 10:20:00,68.75,69.0,68.7,68.96,761100.0,60.4404,60.6602,60.3965,60.6251,761100.0
2015-01-22 10:30:00,69.0,69.04,68.85,68.97,981200.0,60.6602,60.6954,60.5284,60.6339,981200.0
2015-01-22 10:40:00,68.98,69.02,68.83,68.9,166500.0,60.6426,60.6778,60.5108,60.5723,166500.0
2015-01-22 10:50:00,68.9,69.02,68.79,68.92,1317500.0,60.5723,60.6778,60.4756,60.5899,1317500.0
2015-01-22 11:00:00,68.92,68.93,68.6,68.83,179600.0,60.5899,60.5987,60.3086,60.5108,179600.0
2015-01-22 11:10:00,68.82,68.98,68.8,68.88,96900.0,60.502,60.6426,60.4844,60.5547,96900.0
2015-01-22 11:20:00,68.88,68.97,68.8,68.9,170100.0,60.5547,60.6339,60.4844,60.5723,170100.0
2015-01-22 11:30:00,68.9,68.96,68.82,68.86,196600.0,60.5723,60.6251,60.502,60.5372,196600.0
2015-01-22 11:40:00,68.86,68.86,68.74,68.85,82400.0,60.5372,60.5372,60.4317,60.5284,82400.0
2015-01-22 11:50:00,68.84,69.19,68.84,69.19,468000.0,60.5196,60.8273,60.5196,60.8273,468000.0
2015-01-22 12:00:00,69.2,69.35,69.16,69.32,100900.0,60.8361,60.9679,60.8009,60.9416,100900.0
2015-01-22 12:10:00,69.32,69.67,69.32,69.67,833700.0,60.9416,61.2493,60.9416,61.2493,833700.0
2015-01-22 12:20:00,69.65,69.75,69.5,69.52,241000.0,61.2317,61.3196,61.0998,61.1174,241000.0
2015-01-22 12:30:00,69.52,69.67,69.38,69.49,131300.0,61.1174,61.2493,60.9943,61.091,131300.0
2015-01-22 12:40:00,69.49,69.69,69.35,69.67,140400.0,61.091,61.2668,60.9679,61.2493,140400.0
2015-01-22 12:50:00,69.68,69.72,69.5,69.56,64600.0,61.258,61.2932,61.0998,61.1525,64600.0
2015-01-22 13:00:00,69.56,69.62,69.51,69.59,53200.0,61.1525,61.2053,61.1086,61.1789,53200.0
2015-01-22 13:10:00,69.59,69.59,69.45,69.51,117100.0,61.1789,61.1789,61.0558,61.1086,117100.0
2015-01-22 13:20:00,69.51,69.65,69.46,69.65,144200.0,61.1086,61.2317,61.0646,61.2317,144200.0
2015-01-22 13:30:00,69.65,69.83,69.61,69.83,147200.0,61.2317,61.3899,61.1965,61.3899,147200.0
2015-01-22 13:40:00,69.82,69.9,69.77,69.8,109600.0,61.3811,61.4515,61.3372,61.3635,109600.0
2015-01-22 13:50:00,69.81,69.82,69.65,69.71,75600.0,61.3723,61.3811,61.2317,61.2844,75600.0
2015-01-22 14:00:00,69.71,69.77,69.61,69.61,126500.0,61.2844,61.3372,61.1965,61.1965,126500.0
2015-01-22 14:10:00,69.6,69.74,69.57,69.7,92400.0,61.1877,61.3108,61.1613,61.2756,92400.0
2015-01-22 14:20:00,69.69,69.7,69.57,69.59,73500.0,61.2668,61.2756,61.1613,61.1789,73500.0
2015-01-22 14:30:00,69.59,69.77,69.58,69.71,85600.0,61.1789,61.3372,61.1701,61.2844,85600.0
2015-01-22 14:40:00,69.71,69.75,69.6,69.75,105500.0,61.2844,61.3196,61.1877,61.3196,105500.0
2015-01-22 14:50:00,69.75,69.79,69.71,69.73,248600.0,61.3196,61.3547,61.2844,61.302,248600.0
2015-01-22 15:00:00,69.73,69.84,69.71,69.74,113600.0,61.302,61.3987,61.2844,61.3108,113600.0
2015-01-22 15:10:00,69.74,69.88,69.68,69.87,96300.0,61.3108,61.4339,61.258,61.4251,96300.0
2015-01-22 15:20:00,69.88,69.88,69.69,69.75,147400.0,61.4339,61.4339,61.2668,61.3196,147400.0
2015-01-22 15:30:00,69.75,69.85,69.72,69.75,117200.0,61.3196,61.4075,61.2932,61.3196,117200.0
2015-01-22 15:40:00,69.75,69.79,69.62,69.71,236200.0,61.3196,61.3547,61.2053,61.2844,236200.0
2015-01-22 15:50:00,69.71,69.77,69.67,69.76,386800.0,61.2844,61.3372,61.2493,61.3284,386800.0
2015-01-23 09:30:00,70.1,70.82,69.75,70.33,337000.0,61.6273,62.2603,61.3196,61.8295,337000.0
2015-01-23 09:40:00,70.34,70.5,70.06,70.16,202500.0,61.8383,61.9789,61.5921,61.68,202500.0
2015-01-23 09:50:00,70.19,70.31,69.97,70.0,557200.0,61.7064,61.8119,61.513,61.5394,557200.0
2015-01-23 10:00:00,69.99,70.12,69.99,70.02,200700.0,61.5306,61.6449,61.5306,61.5569,200700.0
2015-01-23 10:10:00,70.01,70.29,70.01,70.28,161900.0,61.5482,61.7943,61.5482,61.7855,161900.0
2015-01-23 10:20:00,70.28,70.44,70.17,70.43,241900.0,61.7855,61.9262,61.6888,61.9174,241900.0
2015-01-23 10:30:00,70.42,70.46,70.04,70.16,234900.0,61.9086,61.9438,61.5745,61.68,234900.0
2015-01-23 10:40:00,70.17,70.21,70.03,70.21,68900.0,61.6888,61.724,61.5657,61.724,68900.0
2015-01-23 10:50:00,70.2,70.21,70.07,70.21,308100.0,61.7152,61.724,61.6009,61.724,308100.0
2015-01-23 11:00:00,70.19,70.26,70.09,70.13,93400.0,61.7064,61.7679,61.6185,61.6537,93400.0
2015-01-23 11:10:00,70.13,70.23,70.02,70.04,55800.0,61.6537,61.7416,61.5569,61.5745,55800.0
2015-01-23 11:20:00,70.05,70.2,70.01,70.18,77000.0,61.5833,61.7152,61.5482,61.6976,77000.0
2015-01-23 11:30:00,70.18,70.21,70.03,70.13,98500.0,61.6976,61.724,61.5657,61.6537,98500.0
2015-01-23 11:40:00,70.14,70.18,70.0,70.12,339000.0,61.6624,61.6976,61.5394,61.6449,339000.0
2015-01-23 11:50:00,70.12,70.14,70.01,70.13,59900.0,61.6449,61.6624,61.5482,61.6537,59900.0
2015-01-23 12:00:00,70.12,70.21,70.12,70.2,52700.0,61.6449,61.724,61.6449,61.7152,52700.0
2015-01-23 12:10:00,70.2,70.2,70.1,70.1,57300.0,61.7152,61.7152,61.6273,61.6273,57300.0
2015-01-23 12:20:00,70.11,70.19,70.02,70.13,58200.0,61.6361,61.7064,61.5569,61.6537,58200.0
2015-01-23 12:30:00,70.14,70.26,70.12,70.18,107800.0,61.6624,61.7679,61.6449,61.6976,107800.0
2015-01-23 12:40:00,70.19,70.22,70.17,70.2,65700.0,61.7064,61.7328,61.6888,61.7152,65700.0
2015-01-23 12:50:00,70.2,70.35,70.18,70.22,290900.0,61.7152,61.8471,61.6976,61.7328,290900.0
2015-01-23 13:00:00,70.22,70.43,70.2,70.42,138200.0,61.7328,61.9174,61.7152,61.9086,138200.0
2015-01-23 13:10:00,70.43,70.53,70.23,70.34,217600.0,61.9174,62.0053,61.7416,61.8383,217600.0
2015-01-23 13:20:00,70.35,70.4,70.23,70.23,52600.0,61.8471,61.891,61.7416,61.7416,52600.0
2015-01-23 13:30:00,70.23,70.28,70.18,70.2,55000.0,61.7416,61.7855,61.6976,61.7152,55000.0
2015-01-23 13:40:00,70.21,70.21,70.1,70.15,84500.0,61.724,61.724,61.6273,61.6712,84500.0
2015-01-23 13:50:00,70.15,70.16,70.1,70.12,68500.0,61.6712,61.68,61.6273,61.6449,68500.0
2015-01-23 14:00:00,70.12,70.12,70.03,70.07,121300.0,61.6449,61.6449,61.5657,61.6009,121300.0
2015-01-23 14:10:00,70.06,70.07,70.0,70.04,77300.0,61.5921,61.6009,61.5394,61.5745,77300.0
2015-01-23 14:20:00,70.04,70.11,70.0,70.04,66100.0,61.5745,61.6361,61.5394,61.5745,66100.0
2015-01-23 14:30:00,70.04,70.05,69.89,69.89,76100.0,61.5745,61.5833,61.4427,61.4427,76100.0
2015-01-23 14:40:00,69.89,69.89,69.74,69.75,99900.0,61.4427,61.4427,61.3108,61.3196,99900.0
2015-01-23 14:50:00,69.75,69.81,69.65,69.66,136300.0,61.3196,61.3723,61.2317,61.2405,136300.0
2015-01-23 15:00:00,69.66,69.78,69.65,69.75,128800.0,61.2405,61.346,61.2317,61.3196,128800.0
2015-01-23 15:10:00,69.76,69.87,69.73,69.81,98800.0,61.3284,61.4251,61.302,61.3723,98800.0
2015-01-23 15:20:00,69.81,69.87,69.74,69.75,107200.0,61.3723,61.4251,61.3108,61.3196,107200.0
2015-01-23 15:30:00,69.76,69.8,69.7,69.78,98500.0,61.3284,61.3635,61.2756,61.346,98500.0
2015-01-23 15:40:00,69.78,69.81,69.77,69.79,156000.0,61.346,61.3723,61.3372,61.3547,156000.0
2015-01-23 15:50:00,69.78,69.8,69.48,69.5,466800.0,61.346,61.3635,61.0822,61.0998,466800.0
2015-01-26 09:30:00,68.6,69.18,68.12,68.68,233900.0,60.3086,60.8185,59.8866,60.3789,233900.0
2015-01-26 09:40:00,68.71,69.06,68.67,68.94,298900.0,60.4053,60.713,60.3701,60.6075,298900.0
2015-01-26 09:50:00,68.94,69.18,68.79,69.09,422400.0,60.6075,60.8185,60.4756,60.7394,422400.0
2015-01-26 10:00:00,69.1,69.17,68.84,69.0,235200.0,60.7481,60.8097,60.5196,60.6602,235200.0
2015-01-26 10:10:00,69.02,69.06,68.81,68.87,192400.0,60.6778,60.713,60.4932,60.5459,192400.0
2015-01-26 10:20:00,68.88,68.96,68.69,68.7,143200.0,60.5547,60.6251,60.3877,60.3965,143200.0
2015-01-26 10:30:00,68.72,68.95,68.68,68.73,240600.0,60.4141,60.6163,60.3789,60.4229,240600.0
2015-01-26 10:40:00,68.73,68.92,68.73,68.75,224300.0,60.4229,60.5899,60.4229,60.4404,224300.0
2015-01-26 10:50:00,68.77,69.01,68.72,69.0,278700.0,60.458,60.669,60.4141,60.6602,278700.0
2015-01-26 11:00:00,69.0,69.2,68.93,68.96,100800.0,60.6602,60.8361,60.5987,60.6251,100800.0
2015-01-26 11:10:00,68.97,69.07,68.9,69.03,44800.0,60.6339,60.7218,60.5723,60.6866,44800.0
2015-01-26 11:20:00,69.04,69.05,68.84,68.94,115200.0,60.6954,60.7042,60.5196,60.6075,115200.0
2015-01-26 11:30:00,68.93,69.02,68.89,68.89,95100.0,60.5987,60.6778,60.5635,60.5635,95100.0
2015-01-26 11:40:00,68.9,68.95,68.86,68.9,92400.0,60.5723,60.6163,60.5372,60.5723,92400.0
2015-01-26 11:50:00,68.9,69.14,68.9,69.1,41200.0,60.5723,60.7833,60.5723,60.7481,41200.0
2015-01-26 12:00:00,69.1,69.1,68.96,68.97,47100.0,60.7481,60.7481,60.6251,60.6339,47100.0
2015-01-26 12:10:00,68.97,68.97,68.75,68.81,283400.0,60.6339,60.6339,60.4404,60.4932,283400.0
2015-01-26 12:20:00,68.81,68.86,68.71,68.79,166600.0,60.4932,60.5372,60.4053,60.4756,166600.0
2015-01-26 12:30:00,68.79,68.85,68.71,68.73,30300.0,60.4756,60.5284,60.4053,60.4229,30300.0
2015-01-26 12:40:00,68.74,68.81,68.72,68.77,48000.0,60.4317,60.4932,60.4141,60.458,48000.0
2015-01-26 12:50:00,68.77,68.77,68.6,68.61,55400.0,60.458,60.458,60.3086,60.3174,55400.0
2015-01-26 13:00:00,68.61,68.71,68.6,68.69,52700.0,60.3174,60.4053,60.3086,60.3877,52700.0
2015-01-26 13:10:00,68.7,68.76,68.68,68.76,39200.0,60.3965,60.4492,60.3789,60.4492,39200.0
2015-01-26 13:20:00,68.75,68.78,68.72,68.76,55100.0,60.4404,60.4668,60.4141,60.4492,55100.0
2015-01-26 13:30:00,68.76,68.77,68.68,68.73,61700.0,60.4492,60.458,60.3789,60.4229,61700.0
2015-01-26 13:40:00,68.73,69.04,68.72,69.03,49300.0,60.4229,60.6954,60.4141,60.6866,49300.0
2015-01-26 13:50:00,69.02,69.07,68.95,68.95,24400.0,60.6778,60.7218,60.6163,60.6163,24400.0
2015-01-26 14:00:00,68.95,68.96,68.82,68.89,102000.0,60.6163,60.6251,60.502,60.5635,102000.0
2015-01-26 14:10:00,68.89,69.05,68.89,68.97,58000.0,60.5635,60.7042,60.5635,60.6339,58000.0
2015-01-26 14:20:00,68.97,68.98,68.85,68.87,60100.0,60.6339,60.6426,60.5284,60.5459,60100.0
2015-01-26 14:30:00,68.87,68.87,68.65,68.72,67100.0,60.5459,60.5459,60.3525,60.4141,67100.0
2015-01-26 14:40:00,68.72,68.78,68.65,68.7,50800.0,60.4141,60.4668,60.3525,60.3965,50800.0
2015-01-26 14:50:00,68.7,68.88,68.69,68.78,52700.0,60.3965,60.5547,60.3877,60.4668,52700.0
2015-01-26 15:00:00,68.78,68.8,68.66,68.68,68400.0,60.4668,60.4844,60.3613,60.3789,68400.0
2015-01-26 15:10:00,68.68,68.73,68.61,68.73,73100.0,60.3789,60.4229,60.3174,60.4229,73100.0
2015-01-26 15:20:00,68.73,68.81,68.69,68.71,86000.0,60.4229,60.4932,60.3877,60.4053,86000.0
2015-01-26 15:30:00,68.71,68.8,68.65,68.73,119600.0,60.4053,60.4844,60.3525,60.4229,119600.0
2015-01-26 15:40:00,68.73,68.87,68.66,68.86,175100.0,60.4229,60.5459,60.3613,60.5372,175100.0
2015-01-26 15:50:00,68.85,68.87,68.79,68.83,275200.0,60.5284,60.5459,60.4756,60.5108,275200.0
2015-01-27 09:30:00,68.04,68.36,67.9,68.28,83000.0,59.8163,60.0976,59.6932,60.0273,83000.0
2015-01-27 09:40:00,68.26,68.33,67.89,68.2,96600.0,60.0097,60.0712,59.6844,59.9569,96600.0
2015-01-27 09:50:00,68.22,68.33,68.14,68.29,99500.0,59.9745,60.0712,59.9042,60.036,99500.0
2015-01-27 10:00:00,68.28,68.36,68.09,68.29,119900.0,60.0273,60.0976,59.8602,60.036,119900.0
2015-01-27 10:10:00,68.3,68.34,68.13,68.16,68800.0,60.0448,60.08,59.8954,59.9218,68800.0
2015-01-27 10:20:00,68.18,68.22,67.95,68.05,96800.0,59.9393,59.9745,59.7371,59.8251,96800.0
2015-01-27 10:30:00,68.04,68.04,67.86,67.93,81800.0,59.8163,59.8163,59.658,59.7196,81800.0
2015-01-27 10:40:00,67.93,67.97,67.74,67.79,120500.0,59.7196,59.7547,59.5525,59.5965,120500.0
2015-01-27 10:50:00,67.77,67.99,67.72,67.91,72700.0,59.5789,59.7723,59.5349,59.702,72700.0
2015-01-27 11:00:00,67.91,68.0,67.88,67.98,95200.0,59.702,59.7811,59.6756,59.7635,95200.0
2015-01-27 11:10:00,67.98,68.11,67.98,68.07,39700.0,59.7635,59.8778,59.7635,59.8426,39700.0
2015-01-27 11:20:00,68.08,68.15,67.97,67.98,46300.0,59.8514,59.913,59.7547,59.7635,46300.0
2015-01-27 11:30:00,68.0,68.11,67.96,68.09,280700.0,59.7811,59.8778,59.7459,59.8602,280700.0
2015-01-27 11:40:00,68.09,68.09,68.0,68.01,72200.0,59.8602,59.8602,59.7811,59.7899,72200.0
2015-01-27 11:50:00,68.02,68.1,67.93,67.95,46200.0,59.7987,59.869,59.7196,59.7371,46200.0
2015-01-27 12:00:00,67.94,68.04,67.9,67.94,40200.0,59.7283,59.8163,59.6932,59.7283,40200.0
2015-01-27 12:10:00,67.94,67.99,67.92,67.94,32300.0,59.7283,59.7723,59.7108,59.7283,32300.0
2015-01-27 12:20:00,67.93,68.02,67.91,67.97,38600.0,59.7196,59.7987,59.702,59.7547,38600.0
2015-01-27 12:30:00,67.98,68.03,67.91,67.98,35900.0,59.7635,59.8075,59.702,59.7635,35900.0
2015-01-27 12:40:00,67.98,67.99,67.88,67.89,31100.0,59.7635,59.7723,59.6756,59.6844,31100.0
2015-01-27 12:50:00,67.89,67.91,67.86,67.89,58900.0,59.6844,59.702,59.658,59.6844,58900.0
2015-01-27 13:00:00,67.89,67.92,67.84,67.91,75600.0,59.6844,59.7108,59.6404,59.702,75600.0
2015-01-27 13:10:00,67.92,67.99,67.87,67.96,61500.0,59.7108,59.7723,59.6668,59.7459,61500.0
2015-01-27 13:20:00,67.96,68.06,67.96,68.01,79900.0,59.7459,59.8338,59.7459,59.7899,79900.0
2015-01-27 13:30:00,68.02,68.05,67.88,67.93,50900.0,59.7987,59.8251,59.6756,59.7196,50900.0
2015-01-27 13:40:00,67.93,67.94,67.74,67.77,83300.0,59.7196,59.7283,59.5525,59.5789,83300.0
2015-01-27 13:50:00,67.77,67.97,67.75,67.93,218400.0,59.5789,59.7547,59.5613,59.7196,218400.0
2015-01-27 14:00:00,67.93,67.99,67.87,67.95,77000.0,59.7196,59.7723,59.6668,59.7371,77000.0
2015-01-27 14:10:00,67.95,68.02,67.87,68.01,147300.0,59.7371,59.7987,59.6668,59.7899,147300.0
2015-01-27 14:20:00,68.01,68.1,67.98,68.02,98400.0,59.7899,59.869,59.7635,59.7987,98400.0
2015-01-27 14:30:00,68.02,68.08,67.97,68.06,150100.0,59.7987,59.8514,59.7547,59.8338,150100.0
2015-01-27 14:40:00,68.07,68.1,68.0,68.02,108300.0,59.8426,59.869,59.7811,59.7987,108300.0
2015-01-27 14:50:00,68.02,68.05,67.95,67.98,107300.0,59.7987,59.8251,59.7371,59.7635,107300.0
2015-01-27 15:00:00,67.99,68.03,67.93,68.0,69300.0,59.7723,59.8075,59.7196,59.7811,69300.0
2015-01-27 15:10:00,67.99,68.0,67.89,67.89,73300.0,59.7723,59.7811,59.6844,59.6844,73300.0
2015-01-27 15:20:00,67.89,67.9,67.8,67.81,124800.0,59.6844,59.6932,59.6053,59.6141,124800.0
2015-01-27 15:30:00,67.81,67.84,67.67,67.67,208700.0,59.6141,59.6404,59.491,59.491,208700.0
2015-01-27 15:40:00,67.67,67.73,67.65,67.68,340800.0,59.491,59.5437,59.4734,59.4998,340800.0
2015-01-27 15:50:00,67.68,67.71,67.61,67.63,369200.0,59.4998,59.5261,59.4382,59.4558,369200.0
2015-01-28 09:30:00,68.36,68.37,67.83,68.0,231900.0,60.0976,60.1064,59.6316,59.7811,231900.0
2015-01-28 09:40:00,68.01,68.28,67.97,68.04,221300.0,59.7899,60.0273,59.7547,59.8163,221300.0
2015-01-28 09:50:00,68.04,68.16,67.96,68.03,242400.0,59.8163,59.9218,59.7459,59.8075,242400.0
2015-01-28 10:00:00,68.03,68.04,67.92,67.95,120400.0,59.8075,59.8163,59.7108,59.7371,120400.0
2015-01-28 10:10:00,67.95,68.01,67.75,67.78,99000.0,59.7371,59.7899,59.5613,59.5877,99000.0
2015-01-28 10:20:00,67.79,68.01,67.78,67.87,54100.0,59.5965,59.7899,59.5877,59.6668,54100.0
2015-01-28 10:30:00,67.86,67.94,67.67,67.67,132200.0,59.658,59.7283,59.491,59.491,132200.0
2015-01-28 10:40:00,67.67,67.8,67.65,67.78,36800.0,59.491,59.6053,59.4734,59.5877,36800.0
2015-01-28 10:50:00,67.79,67.8,67.55,67.57,78100.0,59.5965,59.6053,59.3855,59.4031,78100.0
2015-01-28 11:00:00,67.55,67.85,67.52,67.83,95700.0,59.3855,59.6492,59.3591,59.6316,95700.0
2015-01-28 11:10:00,67.85,67.86,67.66,67.69,38100.0,59.6492,59.658,59.4822,59.5086,38100.0
2015-01-28 11:20:00,67.7,67.84,67.64,67.81,57500.0,59.5174,59.6404,59.4646,59.6141,57500.0
2015-01-28 11:30:00,67.83,67.9,67.77,67.81,73700.0,59.6316,59.6932,59.5789,59.6141,73700.0
2015-01-28 11:40:00,67.81,67.94,67.78,67.89,70800.0,59.6141,59.7283,59.5877,59.6844,70800.0
2015-01-28 11:50:00,67.89,67.99,67.89,67.91,59400.0,59.6844,59.7723,59.6844,59.702,59400.0
2015-01-28 12:00:00,67.92,68.01,67.91,67.95,48100.0,59.7108,59.7899,59.702,59.7371,48100.0
2015-01-28 12:10:00,67.93,68.01,67.88,67.97,63500.0,59.7196,59.7899,59.6756,59.7547,63500.0
2015-01-28 12:20:00,67.97,68.01,67.93,68.0,56100.0,59.7547,59.7899,59.7196,59.7811,56100.0
2015-01-28 12:30:00,68.0,68.01,67.93,67.96,63100.0,59.7811,59.7899,59.7196,59.7459,63100.0
2015-01-28 12:40:00,67.95,68.01,67.94,67.99,42200.0,59.7371,59.7899,59.7283,59.7723,42200.0
2015-01-28 12:50:00,67.98,68.0,67.96,67.97,52300.0,59.7635,59.7811,59.7459,59.7547,52300.0
2015-01-28 13:00:00,67.97,67.98,67.9,67.96,42800.0,59.7547,59.7635,59.6932,59.7459,42800.0
2015-01-28 13:10:00,67.96,68.0,67.94,67.98,86600.0,59.7459,59.7811,59.7283,59.7635,86600.0
2015-01-28 13:20:00,67.97,68.0,67.97,67.98,58900.0,59.7547,59.7811,59.7547,59.7635,58900.0
2015-01-28 13:30:00,67.98,68.0,67.97,67.99,94300.0,59.7635,59.7811,59.7547,59.7723,94300.0
2015-01-28 13:40:00,67.99,68.0,67.95,67.98,84900.0,59.7723,59.7811,59.7371,59.7635,84900.0
2015-01-28 13:50:00,67.98,68.01,67.94,67.96,142500.0,59.7635,59.7899,59.7283,59.7459,142500.0
2015-01-28 14:00:00,67.97,68.08,67.84,67.87,268300.0,59.7547,59.8514,59.6404,59.6668,268300.0
2015-01-28 14:10:00,67.86,68.01,67.8,67.92,84900.0,59.658,59.7899,59.6053,59.7108,84900.0
2015-01-28 14:20:00,67.92,68.0,67.86,67.86,82900.0,59.7108,59.7811,59.658,59.658,82900.0
2015-01-28 14:30:00,67.85,67.86,67.58,67.68,113200.0,59.6492,59.658,59.4119,59.4998,113200.0
2015-01-28 14:40:00,67.67,67.77,67.62,67.66,89000.0,59.491,59.5789,59.447,59.4822,89000.0
2015-01-28 14:50:00,67.66,67.76,67.52,67.53,134800.0,59.4822,59.5701,59.3591,59.3679,134800.0
2015-01-28 15:00:00,67.53,67.59,67.43,67.51,163600.0,59.3679,59.4207,59.28,59.3503,163600.0
2015-01-28 15:10:00,67.5,67.55,67.39,67.41,121100.0,59.3415,59.3855,59.2448,59.2624,121100.0
2015-01-28 15:20:00,67.42,67.49,67.28,67.4,134800.0,59.2712,59.3327,59.1481,59.2536,134800.0
2015-01-28 15:30:00,67.4,67.42,67.14,67.14,204900.0,59.2536,59.2712,59.025,59.025,204900.0
2015-01-28 15:40:00,67.14,67.15,66.98,67.09,264100.0,59.025,59.0338,58.8844,58.9811,264100.0
2015-01-28 15:50:00,67.09,67.22,67.06,67.11,293900.0,58.9811,59.0954,58.9547,58.9987,293900.0
2015-01-29 09:30:00,67.67,67.67,66.95,67.1,186900.0,59.491,59.491,58.858,58.9899,186900.0
2015-01-29 09:40:00,67.1,67.14,66.8,66.91,204700.0,58.9899,59.025,58.7261,58.8228,204700.0
2015-01-29 09:50:00,66.9,67.04,66.76,67.0,233700.0,58.8141,58.9371,58.691,58.902,233700.0
2015-01-29 10:00:00,66.99,67.61,66.99,67.41,223300.0,58.8932,59.4382,58.8932,59.2624,223300.0
2015-01-29 10:10:00,67.41,67.56,67.29,67.5,89400.0,59.2624,59.3943,59.1569,59.3415,89400.0
2015-01-29 10:20:00,67.51,67.6,67.47,67.57,90300.0,59.3503,59.4294,59.3152,59.4031,90300.0
2015-01-29 10:30:00,67.58,67.58,67.42,67.55,73200.0,59.4119,59.4119,59.2712,59.3855,73200.0
2015-01-29 10:40:00,67.56,67.56,67.18,67.3,54400.0,59.3943,59.3943,59.0602,59.1657,54400.0
2015-01-29 10:50:00,67.31,67.53,67.27,67.49,54800.0,59.1745,59.3679,59.1393,59.3327,54800.0
2015-01-29 11:00:00,67.49,67.52,67.38,67.51,75100.0,59.3327,59.3591,59.236,59.3503,75100.0
2015-01-29 11:10:00,67.52,67.72,67.51,67.72,139100.0,59.3591,59.5349,59.3503,59.5349,139100.0
2015-01-29 11:20:00,67.72,67.86,67.72,67.77,87300.0,59.5349,59.658,59.5349,59.5789,87300.0
2015-01-29 11:30:00,67.78,68.03,67.78,68.0,104500.0,59.5877,59.8075,59.5877,59.7811,104500.0
2015-01-29 11:40:00,68.0,68.11,67.91,67.92,81900.0,59.7811,59.8778,59.702,59.7108,81900.0
2015-01-29 11:50:00,67.93,68.02,67.86,67.87,63900.0,59.7196,59.7987,59.658,59.6668,63900.0
2015-01-29 12:00:00,67.87,68.04,67.87,67.94,54400.0,59.6668,59.8163,59.6668,59.7283,54400.0
2015-01-29 12:10:00,67.94,67.98,67.84,67.84,43000.0,59.7283,59.7635,59.6404,59.6404,43000.0
2015-01-29 12:20:00,67.85,67.9,67.79,67.89,41700.0,59.6492,59.6932,59.5965,59.6844,41700.0
2015-01-29 12:30:00,67.9,67.91,67.82,67.89,49300.0,59.6932,59.702,59.6229,59.6844,49300.0
2015-01-29 12:40:00,67.89,67.92,67.81,67.86,50600.0,59.6844,59.7108,59.6141,59.658,50600.0
2015-01-29 12:50:00,67.86,67.86,67.67,67.76,61100.0,59.658,59.658,59.491,59.5701,61100.0
2015-01-29 13:00:00,67.76,67.82,67.69,67.77,36700.0,59.5701,59.6229,59.5086,59.5789,36700.0
2015-01-29 13:10:00,67.77,67.91,67.77,67.84,27500.0,59.5789,59.702,59.5789,59.6404,27500.0
2015-01-29 13:20:00,67.83,67.9,67.83,67.86,33400.0,59.6316,59.6932,59.6316,59.658,33400.0
2015-01-29 13:30:00,67.85,68.01,67.85,68.01,36100.0,59.6492,59.7899,59.6492,59.7899,36100.0
2015-01-29 13:40:00,68.01,68.07,67.94,68.01,57000.0,59.7899,59.8426,59.7283,59.7899,57000.0
2015-01-29 13:50:00,68.01,68.04,67.92,67.92,60000.0,59.7899,59.8163,59.7108,59.7108,60000.0
2015-01-29 14:00:00,67.93,67.95,67.71,67.71,61000.0,59.7196,59.7371,59.5261,59.5261,61000.0
2015-01-29 14:10:00,67.72,67.84,67.65,67.78,55200.0,59.5349,59.6404,59.4734,59.5877,55200.0
2015-01-29 14:20:00,67.78,67.95,67.77,67.94,49300.0,59.5877,59.7371,59.5789,59.7283,49300.0
2015-01-29 14:30:00,67.94,67.99,67.93,67.94,54500.0,59.7283,59.7723,59.7196,59.7283,54500.0
2015-01-29 14:40:00,67.93,67.93,67.76,67.77,42400.0,59.7196,59.7196,59.5701,59.5789,42400.0
2015-01-29 14:50:00,67.77,67.85,67.74,67.82,43900.0,59.5789,59.6492,59.5525,59.6229,43900.0
2015-01-29 15:00:00,67.83,67.93,67.75,67.93,66900.0,59.6316,59.7196,59.5613,59.7196,66900.0
2015-01-29 15:10:00,67.93,68.01,67.88,68.01,80000.0,59.7196,59.7899,59.6756,59.7899,80000.0
2015-01-29 15:20:00,68.01,68.07,67.97,68.01,247600.0,59.7899,59.8426,59.7547,59.7899,247600.0
2015-01-29 15:30:00,68.02,68.06,67.96,68.01,94900.0,59.7987,59.8338,59.7459,59.7899,94900.0
2015-01-29 15:40:00,68.01,68.03,67.82,67.85,165400.0,59.7899,59.8075,59.6229,59.6492,165400.0
2015-01-29 15:50:00,67.85,67.94,67.84,67.92,334900.0,59.6492,59.7283,59.6404,59.7108,334900.0
2015-01-30 09:30:00,67.4,67.96,67.05,67.95,203100.0,59.2536,59.7459,58.9459,59.7371,203100.0
2015-01-30 09:40:00,67.95,68.06,67.79,67.79,51200.0,59.7371,59.8338,59.5965,59.5965,51200.0
2015-01-30 09:50:00,67.79,67.9,67.54,67.54,56100.0,59.5965,59.6932,59.3767,59.3767,56100.0
2015-01-30 10:00:00,67.53,67.66,67.45,67.62,53500.0,59.3679,59.4822,59.2976,59.447,53500.0
2015-01-30 10:10:00,67.6,67.63,67.44,67.56,244700.0,59.4294,59.4558,59.2888,59.3943,244700.0
2015-01-30 10:20:00,67.56,67.61,67.46,67.55,179200.0,59.3943,59.4382,59.3064,59.3855,179200.0
2015-01-30 10:30:00,67.54,67.55,67.29,67.43,84200.0,59.3767,59.3855,59.1569,59.28,84200.0
2015-01-30 10:40:00,67.43,67.56,67.38,67.51,78800.0,59.28,59.3943,59.236,59.3503,78800.0
2015-01-30 10:50:00,67.5,67.62,67.46,67.56,74200.0,59.3415,59.447,59.3064,59.3943,74200.0
2015-01-30 11:00:00,67.55,67.61,67.5,67.52,78600.0,59.3855,59.4382,59.3415,59.3591,78600.0
2015-01-30 11:10:00,67.5,67.55,67.45,67.53,162000.0,59.3415,59.3855,59.2976,59.3679,162000.0
2015-01-30 11:20:00,67.53,67.57,67.42,67.47,101000.0,59.3679,59.4031,59.2712,59.3152,101000.0
2015-01-30 11:30:00,67.47,67.59,67.47,67.52,43800.0,59.3152,59.4207,59.3152,59.3591,43800.0
2015-01-30 11:40:00,67.53,67.57,67.43,67.43,73500.0,59.3679,59.4031,59.28,59.28,73500.0
2015-01-30 11:50:00,67.43,67.56,67.4,67.56,89700.0,59.28,59.3943,59.2536,59.3943,89700.0
2015-01-30 12:00:00,67.56,67.67,67.55,67.67,201900.0,59.3943,59.491,59.3855,59.491,201900.0
2015-01-30 12:10:00,67.66,67.82,67.62,67.7,324500.0,59.4822,59.6229,59.447,59.5174,324500.0
2015-01-30 12:20:00,67.71,67.79,67.66,67.74,249200.0,59.5261,59.5965,59.4822,59.5525,249200.0
2015-01-30 12:30:00,67.73,67.73,67.61,67.66,50600.0,59.5437,59.5437,59.4382,59.4822,50600.0
2015-01-30 12:40:00,67.66,67.7,67.61,67.64,47400.0,59.4822,59.5174,59.4382,59.4646,47400.0
2015-01-30 12:50:00,67.64,67.68,67.48,67.53,46700.0,59.4646,59.4998,59.3239,59.3679,46700.0
2015-01-30 13:00:00,67.53,67.61,67.47,67.56,81500.0,59.3679,59.4382,59.3152,59.3943,81500.0
2015-01-30 13:10:00,67.57,67.63,67.54,67.59,55300.0,59.4031,59.4558,59.3767,59.4207,55300.0
2015-01-30 13:20:00,67.59,67.72,67.59,67.69,50900.0,59.4207,59.5349,59.4207,59.5086,50900.0
2015-01-30 13:30:00,67.68,67.71,67.55,67.56,110700.0,59.4998,59.5261,59.3855,59.3943,110700.0
2015-01-30 13:40:00,67.57,67.76,67.52,67.76,166300.0,59.4031,59.5701,59.3591,59.5701,166300.0
2015-01-30 13:50:00,67.75,67.82,67.62,67.65,96000.0,59.5613,59.6229,59.447,59.4734,96000.0
2015-01-30 14:00:00,67.65,67.65,67.5,67.53,71300.0,59.4734,59.4734,59.3415,59.3679,71300.0
2015-01-30 14:10:00,67.53,67.58,67.49,67.58,89300.0,59.3679,59.4119,59.3327,59.4119,89300.0
2015-01-30 14:20:00,67.57,67.7,67.56,67.68,87900.0,59.4031,59.5174,59.3943,59.4998,87900.0
2015-01-30 14:30:00,67.68,67.69,67.6,67.65,151700.0,59.4998,59.5086,59.4294,59.4734,151700.0
2015-01-30 14:40:00,67.65,67.66,67.42,67.42,132500.0,59.4734,59.4822,59.2712,59.2712,132500.0
2015-01-30 14:50:00,67.42,67.44,67.25,67.42,180200.0,59.2712,59.2888,59.1217,59.2712,180200.0
2015-01-30 15:00:00,67.42,67.48,67.39,67.45,166300.0,59.2712,59.3239,59.2448,59.2976,166300.0
2015-01-30 15:10:00,67.45,67.56,67.4,67.43,124300.0,59.2976,59.3943,59.2536,59.28,124300.0
2015-01-30 15:20:00,67.42,67.6,67.26,67.57,216400.0,59.2712,59.4294,59.1305,59.4031,216400.0
2015-01-30 15:30:00,67.56,67.57,67.29,67.31,332500.0,59.3943,59.4031,59.1569,59.1745,332500.0
2015-01-30 15:40:00,67.31,67.31,67.06,67.07,235300.0,59.1745,59.1745,58.9547,58.9635,235300.0
2015-01-30 15:50:00,67.08,67.15,66.93,67.05,481400.0,58.9723,59.0338,58.8404,58.9459,481400.0
2015-02-02 09:30:00,67.14,67.24,66.69,66.72,94500.0,59.025,59.113,58.6294,58.6558,94500.0
2015-02-02 09:40:00,66.71,66.72,66.34,66.51,92200.0,58.647,58.6558,58.3217,58.4712,92200.0
2015-02-02 09:50:00,66.48,66.52,66.08,66.15,102400.0,58.4448,58.48,58.0932,58.1547,102400.0
2015-02-02 10:00:00,66.12,66.13,65.86,65.93,193600.0,58.1283,58.1371,57.8998,57.9613,193600.0
2015-02-02 10:10:00,65.91,66.15,65.86,66.1,97800.0,57.9437,58.1547,57.8998,58.1107,97800.0
2015-02-02 10:20:00,66.08,66.35,66.06,66.27,87300.0,58.0932,58.3305,58.0756,58.2602,87300.0
2015-02-02 10:30:00,66.27,66.49,66.07,66.49,83800.0,58.2602,58.4536,58.0844,58.4536,83800.0
2015-02-02 10:40:00,66.51,66.58,66.25,66.31,57600.0,58.4712,58.5327,58.2426,58.2954,57600.0
2015-02-02 10:50:00,66.29,66.52,66.28,66.4,55700.0,58.2778,58.48,58.269,58.3745,55700.0
2015-02-02 11:00:00,66.4,66.69,66.34,66.69,62300.0,58.3745,58.6294,58.3217,58.6294,62300.0
2015-02-02 11:10:00,66.72,66.81,66.65,66.65,59800.0,58.6558,58.7349,58.5943,58.5943,59800.0
2015-02-02 11:20:00,66.65,66.73,66.49,66.7,43400.0,58.5943,58.6646,58.4536,58.6382,43400.0
2015-02-02 11:30:00,66.7,66.95,66.69,66.89,57200.0,58.6382,58.858,58.6294,58.8053,57200.0
2015-02-02 11:40:00,66.89,67.0,66.78,66.93,51400.0,58.8053,58.902,58.7086,58.8404,51400.0
2015-02-02 11:50:00,66.92,66.94,66.75,66.77,39600.0,58.8316,58.8492,58.6822,58.6998,39600.0
2015-02-02 12:00:00,66.77,66.8,66.58,66.65,39600.0,58.6998,58.7261,58.5327,58.5943,39600.0
2015-02-02 12:10:00,66.64,66.78,66.61,66.78,32400.0,58.5855,58.7086,58.5591,58.7086,32400.0
2015-02-02 12:20:00,66.78,66.78,66.62,66.75,44500.0,58.7086,58.7086,58.5679,58.6822,44500.0
2015-02-02 12:30:00,66.75,66.78,66.68,66.77,49800.0,58.6822,58.7086,58.6206,58.6998,49800.0
2015-02-02 12:40:00,66.78,66.85,66.64,66.66,32800.0,58.7086,58.7701,58.5855,58.6031,32800.0
2015-02-02 12:50:00,66.64,66.77,66.63,66.69,27500.0,58.5855,58.6998,58.5767,58.6294,27500.0
2015-02-02 13:00:00,66.69,66.69,66.58,66.64,38100.0,58.6294,58.6294,58.5327,58.5855,38100.0
2015-02-02 13:10:00,66.64,66.83,66.63,66.81,50600.0,58.5855,58.7525,58.5767,58.7349,50600.0
2015-02-02 13:20:00,66.8,66.94,66.78,66.84,34800.0,58.7261,58.8492,58.7086,58.7613,34800.0
2015-02-02 13:30:00,66.84,66.9,66.61,66.61,44900.0,58.7613,58.8141,58.5591,58.5591,44900.0
2015-02-02 13:40:00,66.59,66.63,66.51,66.54,44300.0,58.5415,58.5767,58.4712,58.4976,44300.0
2015-02-02 13:50:00,66.54,66.64,66.45,66.55,54300.0,58.4976,58.5855,58.4184,58.5064,54300.0
2015-02-02 14:00:00,66.55,66.6,66.49,66.51,175900.0,58.5064,58.5503,58.4536,58.4712,175900.0
2015-02-02 14:10:00,66.54,66.6,66.45,66.59,40200.0,58.4976,58.5503,58.4184,58.5415,40200.0
2015-02-02 14:20:00,66.59,66.83,66.59,66.83,60800.0,58.5415,58.7525,58.5415,58.7525,60800.0
2015-02-02 14:30:00,66.84,66.87,66.69,66.71,47500.0,58.7613,58.7877,58.6294,58.647,47500.0
2015-02-02 14:40:00,66.74,66.79,66.53,66.57,43900.0,58.6734,58.7173,58.4888,58.5239,43900.0
2015-02-02 14:50:00,66.59,66.74,66.55,66.62,67100.0,58.5415,58.6734,58.5064,58.5679,67100.0
2015-02-02 15:00:00,66.62,66.67,66.55,66.66,71900.0,58.5679,58.6118,58.5064,58.6031,71900.0
2015-02-02 15:10:00,66.67,66.73,66.6,66.63,140200.0,58.6118,58.6646,58.5503,58.5767,140200.0
2015-02-02 15:20:00,66.65,66.77,66.64,66.74,148900.0,58.5943,58.6998,58.5855,58.6734,148900.0
2015-02-02 15:30:00,66.74,67.06,66.72,67.06,144900.0,58.6734,58.9547,58.6558,58.9547,144900.0
2015-02-02 15:40:00,67.07,67.16,67.0,67.04,141700.0,58.9635,59.0426,58.902,58.9371,141700.0
2015-02-02 15:50:00,67.05,67.1,66.9,66.99,234300.0,58.9459,58.9899,58.8141,58.8932,234300.0
2015-02-03 09:30:00,67.49,67.7,67.27,67.66,106800.0,59.3327,59.5174,59.1393,59.4822,106800.0
2015-02-03 09:40:00,67.66,67.8,67.6,67.8,99700.0,59.4822,59.6053,59.4294,59.6053,99700.0
2015-02-03 09:50:00,67.81,68.05,67.72,67.99,89800.0,59.6141,59.8251,59.5349,59.7723,89800.0
2015-02-03 10:00:00,67.98,67.98,67.67,67.78,65200.0,59.7635,59.7635,59.491,59.5877,65200.0
2015-02-03 10:10:00,67.78,67.96,67.75,67.93,51900.0,59.5877,59.7459,59.5613,59.7196,51900.0
2015-02-03 10:20:00,67.91,68.01,67.88,67.97,48800.0,59.702,59.7899,59.6756,59.7547,48800.0
2015-02-03 10:30:00,67.97,67.98,67.72,67.84,46100.0,59.7547,59.7635,59.5349,59.6404,46100.0
2015-02-03 10:40:00,67.83,67.88,67.73,67.84,40300.0,59.6316,59.6756,59.5437,59.6404,40300.0
2015-02-03 10:50:00,67.84,67.91,67.75,67.76,64600.0,59.6404,59.702,59.5613,59.5701,64600.0
2015-02-03 11:00:00,67.74,67.92,67.68,67.87,46900.0,59.5525,59.7108,59.4998,59.6668,46900.0
2015-02-03 11:10:00,67.85,68.08,67.79,67.96,43200.0,59.6492,59.8514,59.5965,59.7459,43200.0
2015-02-03 11:20:00,67.96,68.14,67.92,68.11,45800.0,59.7459,59.9042,59.7108,59.8778,45800.0
2015-02-03 11:30:00,68.1,68.21,68.05,68.2,35400.0,59.869,59.9657,59.8251,59.9569,35400.0
2015-02-03 11:40:00,68.2,68.3,68.14,68.22,57300.0,59.9569,60.0448,59.9042,59.9745,57300.0
2015-02-03 11:50:00,68.21,68.24,68.07,68.09,48400.0,59.9657,59.9921,59.8426,59.8602,48400.0
2015-02-03 12:00:00,68.09,68.19,68.03,68.14,43900.0,59.8602,59.9481,59.8075,59.9042,43900.0
2015-02-03 12:10:00,68.16,68.21,68.12,68.17,36800.0,59.9218,59.9657,59.8866,59.9306,36800.0
2015-02-03 12:20:00,68.18,68.26,68.15,68.22,38700.0,59.9393,60.0097,59.913,59.9745,38700.0
2015-02-03 12:30:00,68.23,68.25,68.11,68.14,42600.0,59.9833,60.0009,59.8778,59.9042,42600.0
2015-02-03 12:40:00,68.14,68.28,68.12,68.28,43200.0,59.9042,60.0273,59.8866,60.0273,43200.0
2015-02-03 12:50:00,68.28,68.36,68.22,68.26,52500.0,60.0273,60.0976,59.9745,60.0097,52500.0
2015-02-03 13:00:00,68.26,68.28,68.17,68.2,37900.0,60.0097,60.0273,59.9306,59.9569,37900.0
2015-02-03 13:10:00,68.18,68.22,68.12,68.21,30800.0,59.9393,59.9745,59.8866,59.9657,30800.0
2015-02-03 13:20:00,68.22,68.38,68.21,68.32,65100.0,59.9745,60.1152,59.9657,60.0624,65100.0
2015-02-03 13:30:00,68.32,68.47,68.32,68.36,40800.0,60.0624,60.1943,60.0624,60.0976,40800.0
2015-02-03 13:40:00,68.35,68.39,68.3,68.32,37600.0,60.0888,60.124,60.0448,60.0624,37600.0
2015-02-03 13:50:00,68.32,68.52,68.31,68.39,59800.0,60.0624,60.2382,60.0536,60.124,59800.0
2015-02-03 14:00:00,68.39,68.48,68.38,68.41,98100.0,60.124,60.2031,60.1152,60.1415,98100.0
2015-02-03 14:10:00,68.41,68.5,68.4,68.48,52200.0,60.1415,60.2207,60.1328,60.2031,52200.0
2015-02-03 14:20:00,68.48,68.53,68.4,68.43,54400.0,60.2031,60.247,60.1328,60.1591,54400.0
2015-02-03 14:30:00,68.44,68.45,68.34,68.44,61100.0,60.1679,60.1767,60.08,60.1679,61100.0
2015-02-03 14:40:00,68.43,68.43,68.33,68.35,93900.0,60.1591,60.1591,60.0712,60.0888,93900.0
2015-02-03 14:50:00,68.34,68.37,68.28,68.36,64400.0,60.08,60.1064,60.0273,60.0976,64400.0
2015-02-03 15:00:00,68.37,68.43,68.34,68.35,64200.0,60.1064,60.1591,60.08,60.0888,64200.0
2015-02-03 15:10:00,68.33,68.41,68.28,68.34,183500.0,60.0712,60.1415,60.0273,60.08,183500.0
2015-02-03 15:20:00,68.34,68.52,68.34,68.47,88900.0,60.08,60.2382,60.08,60.1943,88900.0
2015-02-03 15:30:00,68.47,68.52,68.4,68.47,98800.0,60.1943,60.2382,60.1328,60.1943,98800.0
2015-02-03 15:40:00,68.46,68.55,68.42,68.52,133700.0,60.1855,60.2646,60.1503,60.2382,133700.0
2015-02-03 15:50:00,68.52,68.59,68.48,68.49,351300.0,60.2382,60.2998,60.2031,60.2119,351300.0
2015-02-04 09:30:00,68.54,69.17,68.12,69.1,141400.0,60.2558,60.8097,59.8866,60.7481,141400.0
2015-02-04 09:40:00,69.1,69.16,68.55,68.96,92400.0,60.7481,60.8009,60.2646,60.6251,92400.0
2015-02-04 09:50:00,68.99,69.02,68.61,68.69,68800.0,60.6514,60.6778,60.3174,60.3877,68800.0
2015-02-04 10:00:00,68.75,69.19,68.71,68.76,145600.0,60.4404,60.8273,60.4053,60.4492,145600.0
2015-02-04 10:10:00,68.75,68.88,68.55,68.78,38300.0,60.4404,60.5547,60.2646,60.4668,38300.0
2015-02-04 10:20:00,68.79,68.95,68.71,68.94,159700.0,60.4756,60.6163,60.4053,60.6075,159700.0
2015-02-04 10:30:00,68.94,69.06,68.78,69.0,280100.0,60.6075,60.713,60.4668,60.6602,280100.0
2015-02-04 10:40:00,68.99,69.43,68.98,69.19,148100.0,60.6514,61.0383,60.6426,60.8273,148100.0
2015-02-04 10:50:00,69.19,69.25,69.05,69.23,72700.0,60.8273,60.88,60.7042,60.8624,72700.0
2015-02-04 11:00:00,69.22,69.25,69.09,69.24,48600.0,60.8536,60.88,60.7394,60.8712,48600.0
2015-02-04 11:10:00,69.24,69.26,69.12,69.18,116300.0,60.8712,60.8888,60.7657,60.8185,116300.0
2015-02-04 11:20:00,69.17,69.36,69.14,69.28,123400.0,60.8097,60.9767,60.7833,60.9064,123400.0
2015-02-04 11:30:00,69.29,69.5,69.24,69.25,126800.0,60.9152,61.0998,60.8712,60.88,126800.0
2015-02-04 11:40:00,69.26,69.35,69.11,69.23,210400.0,60.8888,60.9679,60.7569,60.8624,210400.0
2015-02-04 11:50:00,69.23,69.29,69.05,69.05,87100.0,60.8624,60.9152,60.7042,60.7042,87100.0
2015-02-04 12:00:00,69.04,69.15,69.0,69.14,45200.0,60.6954,60.7921,60.6602,60.7833,45200.0
2015-02-04 12:10:00,69.14,69.35,69.14,69.33,31600.0,60.7833,60.9679,60.7833,60.9503,31600.0
2015-02-04 12:20:00,69.33,69.42,69.08,69.13,97900.0,60.9503,61.0295,60.7306,60.7745,97900.0
2015-02-04 12:30:00,69.1,69.13,68.98,69.03,58300.0,60.7481,60.7745,60.6426,60.6866,58300.0
2015-02-04 12:40:00,69.04,69.06,68.89,68.92,62800.0,60.6954,60.713,60.5635,60.5899,62800.0
2015-02-04 12:50:00,68.93,69.03,68.93,69.01,28400.0,60.5987,60.6866,60.5987,60.669,28400.0
2015-02-04 13:00:00,69.0,69.0,68.88,68.94,30900.0,60.6602,60.6602,60.5547,60.6075,30900.0
2015-02-04 13:10:00,68.94,69.1,68.92,69.05,57200.0,60.6075,60.7481,60.5899,60.7042,57200.0
2015-02-04 13:20:00,69.04,69.04,68.92,68.99,55400.0,60.6954,60.6954,60.5899,60.6514,55400.0
2015-02-04 13:30:00,68.99,69.02,68.88,68.91,49600.0,60.6514,60.6778,60.5547,60.5811,49600.0
2015-02-04 13:40:00,68.9,68.96,68.88,68.92,19100.0,60.5723,60.6251,60.5547,60.5899,19100.0
2015-02-04 13:50:00,68.91,68.98,68.87,68.92,32500.0,60.5811,60.6426,60.5459,60.5899,32500.0
2015-02-04 14:00:00,68.94,69.02,68.88,68.9,40300.0,60.6075,60.6778,60.5547,60.5723,40300.0
2015-02-04 14:10:00,68.91,68.95,68.82,68.87,43600.0,60.5811,60.6163,60.502,60.5459,43600.0
2015-02-04 14:20:00,68.87,68.94,68.81,68.93,43100.0,60.5459,60.6075,60.4932,60.5987,43100.0
2015-02-04 14:30:00,68.93,68.99,68.87,68.96,41700.0,60.5987,60.6514,60.5459,60.6251,41700.0
2015-02-04 14:40:00,68.97,68.97,68.89,68.94,32600.0,60.6339,60.6339,60.5635,60.6075,32600.0
2015-02-04 14:50:00,68.94,69.01,68.87,68.95,35000.0,60.6075,60.669,60.5459,60.6163,35000.0
2015-02-04 15:00:00,68.94,69.03,68.9,68.99,49700.0,60.6075,60.6866,60.5723,60.6514,49700.0
2015-02-04 15:10:00,68.98,69.01,68.92,68.99,44900.0,60.6426,60.669,60.5899,60.6514,44900.0
2015-02-04 15:20:00,68.99,69.06,68.95,69.02,70500.0,60.6514,60.713,60.6163,60.6778,70500.0
2015-02-04 15:30:00,69.01,69.05,68.83,68.83,128700.0,60.669,60.7042,60.5108,60.5108,128700.0
2015-02-04 15:40:00,68.83,68.88,68.62,68.72,236600.0,60.5108,60.5547,60.3262,60.4141,236600.0
2015-02-04 15:50:00,68.71,68.83,68.66,68.82,316700.0,60.4053,60.5108,60.3613,60.502,316700.0
2015-02-05 09:30:00,68.87,69.15,68.75,69.11,188100.0,60.5459,60.7921,60.4404,60.7569,188100.0
2015-02-05 09:40:00,69.14,69.42,69.11,69.39,396600.0,60.7833,61.0295,60.7569,61.0031,396600.0
2015-02-05 09:50:00,69.39,69.45,69.22,69.23,74100.0,61.0031,61.0558,60.8536,60.8624,74100.0
2015-02-05 10:00:00,69.22,69.3,69.12,69.19,185300.0,60.8536,60.924,60.7657,60.8273,185300.0
2015-02-05 10:10:00,69.2,69.21,69.07,69.15,91400.0,60.8361,60.8448,60.7218,60.7921,91400.0
2015-02-05 10:20:00,69.15,69.22,69.1,69.15,108500.0,60.7921,60.8536,60.7481,60.7921,108500.0
2015-02-05 10:30:00,69.15,69.19,69.0,69.04,87000.0,60.7921,60.8273,60.6602,60.6954,87000.0
2015-02-05 10:40:00,69.03,69.05,68.97,68.97,62600.0,60.6866,60.7042,60.6339,60.6339,62600.0
2015-02-05 10:50:00,68.96,68.96,68.89,68.9,73000.0,60.6251,60.6251,60.5635,60.5723,73000.0
2015-02-05 11:00:00,68.9,69.03,68.89,68.95,76300.0,60.5723,60.6866,60.5635,60.6163,76300.0
2015-02-05 11:10:00,68.94,68.99,68.83,68.9,104200.0,60.6075,60.6514,60.5108,60.5723,104200.0
2015-02-05 11:20:00,68.9,68.96,68.86,68.86,41900.0,60.5723,60.6251,60.5372,60.5372,41900.0
2015-02-05 11:30:00,68.87,69.1,68.86,69.06,60800.0,60.5459,60.7481,60.5372,60.713,60800.0
2015-02-05 11:40:00,69.06,69.06,68.94,68.94,76100.0,60.713,60.713,60.6075,60.6075,76100.0
2015-02-05 11:50:00,68.95,68.96,68.9,68.92,45600.0,60.6163,60.6251,60.5723,60.5899,45600.0
2015-02-05 12:00:00,68.92,69.0,68.9,68.95,40800.0,60.5899,60.6602,60.5723,60.6163,40800.0
2015-02-05 12:10:00,68.94,68.95,68.82,68.83,38100.0,60.6075,60.6163,60.502,60.5108,38100.0
2015-02-05 12:20:00,68.83,68.85,68.76,68.83,29700.0,60.5108,60.5284,60.4492,60.5108,29700.0
2015-02-05 12:30:00,68.83,68.92,68.8,68.9,30000.0,60.5108,60.5899,60.4844,60.5723,30000.0
2015-02-05 12:40:00,68.91,68.98,68.85,68.88,46400.0,60.5811,60.6426,60.5284,60.5547,46400.0
2015-02-05 12:50:00,68.89,68.91,68.82,68.87,153800.0,60.5635,60.5811,60.502,60.5459,153800.0
2015-02-05 13:00:00,68.87,68.91,68.82,68.82,22000.0,60.5459,60.5811,60.502,60.502,22000.0
2015-02-05 13:10:00,68.82,68.82,68.68,68.75,39100.0,60.502,60.502,60.3789,60.4404,39100.0
2015-02-05 13:20:00,68.74,68.75,68.71,68.73,37300.0,60.4317,60.4404,60.4053,60.4229,37300.0
2015-02-05 13:30:00,68.74,68.82,68.72,68.81,16100.0,60.4317,60.502,60.4141,60.4932,16100.0
2015-02-05 13:40:00,68.82,68.89,68.8,68.87,37200.0,60.502,60.5635,60.4844,60.5459,37200.0
2015-02-05 13:50:00,68.87,68.88,68.75,68.76,56800.0,60.5459,60.5547,60.4404,60.4492,56800.0
2015-02-05 14:00:00,68.76,68.77,68.63,68.63,91500.0,60.4492,60.458,60.335,60.335,91500.0
2015-02-05 14:10:00,68.63,68.67,68.43,68.45,225100.0,60.335,60.3701,60.1591,60.1767,225100.0
2015-02-05 14:20:00,68.44,68.65,68.44,68.62,123800.0,60.1679,60.3525,60.1679,60.3262,123800.0
2015-02-05 14:30:00,68.62,68.65,68.6,68.64,31300.0,60.3262,60.3525,60.3086,60.3437,31300.0
2015-02-05 14:40:00,68.64,68.64,68.46,68.47,53800.0,60.3437,60.3437,60.1855,60.1943,53800.0
2015-02-05 14:50:00,68.48,68.64,68.46,68.61,86500.0,60.2031,60.3437,60.1855,60.3174,86500.0
2015-02-05 15:00:00,68.61,68.63,68.5,68.51,104600.0,60.3174,60.335,60.2207,60.2295,104600.0
2015-02-05 15:10:00,68.51,68.54,68.4,68.47,109500.0,60.2295,60.2558,60.1328,60.1943,109500.0
2015-02-05 15:20:00,68.48,68.65,68.45,68.64,91300.0,60.2031,60.3525,60.1767,60.3437,91300.0
2015-02-05 15:30:00,68.65,68.66,68.56,68.66,71400.0,60.3525,60.3613,60.2734,60.3613,71400.0
2015-02-05 15:40:00,68.65,68.66,68.55,68.6,111200.0,60.3525,60.3613,60.2646,60.3086,111200.0
2015-02-05 15:50:00,68.6,68.62,68.44,68.46,514300.0,60.3086,60.3262,60.1679,60.1855,514300.0
2015-02-06 09:30:00,68.85,68.87,68.26,68.42,88200.0,60.5284,60.5459,60.0097,60.1503,88200.0
2015-02-06 09:40:00,68.41,68.44,68.19,68.32,77400.0,60.1415,60.1679,59.9481,60.0624,77400.0
2015-02-06 09:50:00,68.3,68.46,68.28,68.44,83500.0,60.0448,60.1855,60.0273,60.1679,83500.0
2015-02-06 10:00:00,68.44,68.48,68.31,68.47,24100.0,60.1679,60.2031,60.0536,60.1943,24100.0
2015-02-06 10:10:00,68.44,68.52,68.35,68.4,160800.0,60.1679,60.2382,60.0888,60.1328,160800.0
2015-02-06 10:20:00,68.39,68.49,68.34,68.46,180100.0,60.124,60.2119,60.08,60.1855,180100.0
2015-02-06 10:30:00,68.46,68.64,68.42,68.59,131400.0,60.1855,60.3437,60.1503,60.2998,131400.0
2015-02-06 10:40:00,68.56,68.66,68.53,68.59,66800.0,60.2734,60.3613,60.247,60.2998,66800.0
2015-02-06 10:50:00,68.55,68.62,68.51,68.59,33200.0,60.2646,60.3262,60.2295,60.2998,33200.0
2015-02-06 11:00:00,68.58,68.77,68.54,68.74,89600.0,60.291,60.458,60.2558,60.4317,89600.0
2015-02-06 11:10:00,68.76,68.78,68.69,68.78,81700.0,60.4492,60.4668,60.3877,60.4668,81700.0
2015-02-06 11:20:00,68.78,69.02,68.73,69.01,84200.0,60.4668,60.6778,60.4229,60.669,84200.0
2015-02-06 11:30:00,69.0,69.0,68.74,68.82,26900.0,60.6602,60.6602,60.4317,60.502,26900.0
2015-02-06 11:40:00,68.82,68.96,68.81,68.93,15700.0,60.502,60.6251,60.4932,60.5987,15700.0
2015-02-06 11:50:00,68.94,68.96,68.87,68.87,65400.0,60.6075,60.6251,60.5459,60.5459,65400.0
2015-02-06 12:00:00,68.86,68.87,68.79,68.8,34100.0,60.5372,60.5459,60.4756,60.4844,34100.0
2015-02-06 12:10:00,68.81,68.84,68.77,68.8,24600.0,60.4932,60.5196,60.458,60.4844,24600.0
2015-02-06 12:20:00,68.81,68.81,68.56,68.59,54200.0,60.4932,60.4932,60.2734,60.2998,54200.0
2015-02-06 12:30:00,68.58,68.64,68.53,68.59,35600.0,60.291,60.3437,60.247,60.2998,35600.0
2015-02-06 12:40:00,68.57,68.57,68.37,68.39,51000.0,60.2822,60.2822,60.1064,60.124,51000.0
2015-02-06 12:50:00,68.41,68.42,68.26,68.4,37200.0,60.1415,60.1503,60.0097,60.1328,37200.0
2015-02-06 13:00:00,68.41,68.43,68.29,68.37,23600.0,60.1415,60.1591,60.036,60.1064,23600.0
2015-02-06 13:10:00,68.37,68.39,68.14,68.16,81300.0,60.1064,60.124,59.9042,59.9218,81300.0
2015-02-06 13:20:00,68.17,68.2,67.96,68.17,50400.0,59.9306,59.9569,59.7459,59.9306,50400.0
2015-02-06 13:30:00,68.16,68.3,68.14,68.21,35300.0,59.9218,60.0448,59.9042,59.9657,35300.0
2015-02-06 13:40:00,68.21,68.32,68.2,68.26,41900.0,59.9657,60.0624,59.9569,60.0097,41900.0
2015-02-06 13:50:00,68.26,68.31,68.26,68.27,51100.0,60.0097,60.0536,60.0097,60.0185,51100.0
2015-02-06 14:00:00,68.28,68.28,68.2,68.2,53100.0,60.0273,60.0273,59.9569,59.9569,53100.0
2015-02-06 14:10:00,68.2,68.26,68.17,68.25,38800.0,59.9569,60.0097,59.9306,60.0009,38800.0
2015-02-06 14:20:00,68.24,68.25,68.14,68.15,39300.0,59.9921,60.0009,59.9042,59.913,39300.0
2015-02-06 14:30:00,68.15,68.22,68.11,68.2,66300.0,59.913,59.9745,59.8778,59.9569,66300.0
2015-02-06 14:40:00,68.2,68.2,68.07,68.08,50900.0,59.9569,59.9569,59.8426,59.8514,50900.0
2015-02-06 14:50:00,68.07,68.11,68.02,68.04,34200.0,59.8426,59.8778,59.7987,59.8163,34200.0
2015-02-06 15:00:00,68.03,68.04,67.88,67.89,100100.0,59.8075,59.8163,59.6756,59.6844,100100.0
2015-02-06 15:10:00,67.9,67.93,67.82,67.83,57200.0,59.6932,59.7196,59.6229,59.6316,57200.0
2015-02-06 15:20:00,67.83,68.01,67.8,67.89,45700.0,59.6316,59.7899,59.6053,59.6844,45700.0
2015-02-06 15:30:00,67.9,68.04,67.82,67.99,60200.0,59.6932,59.8163,59.6229,59.7723,60200.0
2015-02-06 15:40:00,67.98,68.03,67.89,68.03,92300.0,59.7635,59.8075,59.6844,59.8075,92300.0
2015-02-06 15:50:00,68.04,68.16,68.02,68.16,143900.0,59.8163,59.9218,59.7987,59.9218,143900.0
2015-02-09 09:30:00,67.79,68.0,67.73,67.97,23100.0,59.5965,59.7811,59.5437,59.7547,23100.0
2015-02-09 09:40:00,67.9,68.01,67.72,67.89,231500.0,59.6932,59.7899,59.5349,59.6844,231500.0
2015-02-09 09:50:00,67.92,68.08,67.86,67.88,79300.0,59.7108,59.8514,59.658,59.6756,79300.0
2015-02-09 10:00:00,67.9,67.92,67.69,67.71,41300.0,59.6932,59.7108,59.5086,59.5261,41300.0
2015-02-09 10:10:00,67.71,67.71,67.66,67.69,29400.0,59.5261,59.5261,59.4822,59.5086,29400.0
2015-02-09 10:20:00,67.68,67.71,67.65,67.66,34600.0,59.4998,59.5261,59.4734,59.4822,34600.0
2015-02-09 10:30:00,67.66,67.68,67.6,67.63,47200.0,59.4822,59.4998,59.4294,59.4558,47200.0
2015-02-09 10:40:00,67.62,67.65,67.52,67.64,34000.0,59.447,59.4734,59.3591,59.4646,34000.0
2015-02-09 10:50:00,67.63,67.75,67.59,67.63,54800.0,59.4558,59.5613,59.4207,59.4558,54800.0
2015-02-09 11:00:00,67.63,67.89,67.63,67.86,78600.0,59.4558,59.6844,59.4558,59.658,78600.0
2015-02-09 11:10:00,67.84,67.87,67.7,67.82,36700.0,59.6404,59.6668,59.5174,59.6229,36700.0
2015-02-09 11:20:00,67.83,67.93,67.82,67.89,48900.0,59.6316,59.7196,59.6229,59.6844,48900.0
2015-02-09 11:30:00,67.89,67.9,67.7,67.83,150200.0,59.6844,59.6932,59.5174,59.6316,150200.0
2015-02-09 11:40:00,67.83,67.9,67.81,67.86,41300.0,59.6316,59.6932,59.6141,59.658,41300.0
2015-02-09 11:50:00,67.85,67.89,67.84,67.87,20200.0,59.6492,59.6844,59.6404,59.6668,20200.0
2015-02-09 12:00:00,67.87,67.95,67.77,67.95,28900.0,59.6668,59.7371,59.5789,59.7371,28900.0
2015-02-09 12:10:00,67.95,67.98,67.89,67.97,45600.0,59.7371,59.7635,59.6844,59.7547,45600.0
2015-02-09 12:20:00,67.97,68.03,67.97,68.03,38100.0,59.7547,59.8075,59.7547,59.8075,38100.0
2015-02-09 12:30:00,68.04,68.12,68.04,68.11,42300.0,59.8163,59.8866,59.8163,59.8778,42300.0
2015-02-09 12:40:00,68.11,68.12,68.07,68.1,32000.0,59.8778,59.8866,59.8426,59.869,32000.0
2015-02-09 12:50:00,68.1,68.17,68.06,68.17,35600.0,59.869,59.9306,59.8338,59.9306,35600.0
2015-02-09 13:00:00,68.16,68.19,68.03,68.05,18800.0,59.9218,59.9481,59.8075,59.8251,18800.0
2015-02-09 13:10:00,68.05,68.09,68.03,68.03,23500.0,59.8251,59.8602,59.8075,59.8075,23500.0
2015-02-09 13:20:00,68.03,68.03,67.95,67.96,18500.0,59.8075,59.8075,59.7371,59.7459,18500.0
2015-02-09 13:30:00,67.94,67.96,67.88,67.9,19200.0,59.7283,59.7459,59.6756,59.6932,19200.0
2015-02-09 13:40:00,67.9,67.95,67.86,67.91,24900.0,59.6932,59.7371,59.658,59.702,24900.0
2015-02-09 13:50:00,67.91,67.93,67.85,67.88,22300.0,59.702,59.7196,59.6492,59.6756,22300.0
2015-02-09 14:00:00,67.89,67.89,67.77,67.8,21100.0,59.6844,59.6844,59.5789,59.6053,21100.0
2015-02-09 14:10:00,67.8,67.84,67.77,67.82,26500.0,59.6053,59.6404,59.5789,59.6229,26500.0
2015-02-09 14:20:00,67.82,67.83,67.72,67.72,73500.0,59.6229,59.6316,59.5349,59.5349,73500.0
2015-02-09 14:30:00,67.72,67.74,67.66,67.7,131300.0,59.5349,59.5525,59.4822,59.5174,131300.0
2015-02-09 14:40:00,67.7,67.7,67.61,67.61,49900.0,59.5174,59.5174,59.4382,59.4382,49900.0
2015-02-09 14:50:00,67.62,67.66,67.58,67.61,71200.0,59.447,59.4822,59.4119,59.4382,71200.0
2015-02-09 15:00:00,67.61,67.65,67.54,67.55,123600.0,59.4382,59.4734,59.3767,59.3855,123600.0
2015-02-09 15:10:00,67.55,67.55,67.46,67.46,110500.0,59.3855,59.3855,59.3064,59.3064,110500.0
2015-02-09 15:20:00,67.47,67.6,67.45,67.6,43500.0,59.3152,59.4294,59.2976,59.4294,43500.0
2015-02-09 15:30:00,67.6,67.65,67.5,67.61,70000.0,59.4294,59.4734,59.3415,59.4382,70000.0
2015-02-09 15:40:00,67.61,67.69,67.59,67.66,55000.0,59.4382,59.5086,59.4207,59.4822,55000.0
2015-02-09 15:50:00,67.65,67.66,67.6,67.61,110400.0,59.4734,59.4822,59.4294,59.4382,110400.0
2015-02-10 09:30:00,67.88,68.0,67.7,67.89,208000.0,59.6756,59.7811,59.5174,59.6844,208000.0
2015-02-10 09:40:00,67.88,68.01,67.69,67.72,272000.0,59.6756,59.7899,59.5086,59.5349,272000.0
2015-02-10 09:50:00,67.73,67.81,67.65,67.73,113700.0,59.5437,59.6141,59.4734,59.5437,113700.0
2015-02-10 10:00:00,67.73,67.8,67.57,67.7,213700.0,59.5437,59.6053,59.4031,59.5174,213700.0
2015-02-10 10:10:00,67.7,67.79,67.61,67.66,231600.0,59.5174,59.5965,59.4382,59.4822,231600.0
2015-02-10 10:20:00,67.66,67.7,67.56,67.57,214200.0,59.4822,59.5174,59.3943,59.4031,214200.0
2015-02-10 10:30:00,67.57,67.67,67.56,67.61,242200.0,59.4031,59.491,59.3943,59.4382,242200.0
2015-02-10 10:40:00,67.62,67.65,67.5,67.56,148900.0,59.447,59.4734,59.3415,59.3943,148900.0
2015-02-10 10:50:00,67.56,67.66,67.54,67.65,99800.0,59.3943,59.4822,59.3767,59.4734,99800.0
2015-02-10 11:00:00,67.65,67.66,67.56,67.63,50700.0,59.4734,59.4822,59.3943,59.4558,50700.0
2015-02-10 11:10:00,67.62,67.63,67.59,67.6,94700.0,59.447,59.4558,59.4207,59.4294,94700.0
2015-02-10 11:20:00,67.6,67.64,67.56,67.56,79400.0,59.4294,59.4646,59.3943,59.3943,79400.0
2015-02-10 11:30:00,67.56,67.63,67.55,67.6,99100.0,59.3943,59.4558,59.3855,59.4294,99100.0
2015-02-10 11:40:00,67.59,67.61,67.56,67.59,71400.0,59.4207,59.4382,59.3943,59.4207,71400.0
2015-02-10 11:50:00,67.59,67.61,67.57,67.6,61100.0,59.4207,59.4382,59.4031,59.4294,61100.0
2015-02-10 12:00:00,67.6,67.61,67.57,67.58,122200.0,59.4294,59.4382,59.4031,59.4119,122200.0
2015-02-10 12:10:00,67.58,67.65,67.56,67.61,81200.0,59.4119,59.4734,59.3943,59.4382,81200.0
2015-02-10 12:20:00,67.62,67.62,67.57,67.59,121100.0,59.447,59.447,59.4031,59.4207,121100.0
2015-02-10 12:30:00,67.59,67.6,67.52,67.55,40400.0,59.4207,59.4294,59.3591,59.3855,40400.0
2015-02-10 12:40:00,67.55,67.57,67.49,67.5,126200.0,59.3855,59.4031,59.3327,59.3415,126200.0
2015-02-10 12:50:00,67.5,67.5,67.43,67.45,45800.0,59.3415,59.3415,59.28,59.2976,45800.0
2015-02-10 13:00:00,67.45,67.51,67.43,67.44,46200.0,59.2976,59.3503,59.28,59.2888,46200.0
2015-02-10 13:10:00,67.43,67.45,67.36,67.39,65900.0,59.28,59.2976,59.2185,59.2448,65900.0
2015-02-10 13:20:00,67.41,67.42,67.37,67.38,33400.0,59.2624,59.2712,59.2272,59.236,33400.0
2015-02-10 13:30:00,67.37,67.43,67.35,67.41,130700.0,59.2272,59.28,59.2097,59.2624,130700.0
2015-02-10 13:40:00,67.42,67.45,67.34,67.42,143500.0,59.2712,59.2976,59.2009,59.2712,143500.0
2015-02-10 13:50:00,67.43,67.45,67.28,67.3,186800.0,59.28,59.2976,59.1481,59.1657,186800.0
2015-02-10 14:00:00,67.31,67.5,67.28,67.47,136500.0,59.1745,59.3415,59.1481,59.3152,136500.0
2015-02-10 14:10:00,67.47,67.55,67.45,67.48,80300.0,59.3152,59.3855,59.2976,59.3239,80300.0
2015-02-10 14:20:00,67.49,67.56,67.4,67.43,139000.0,59.3327,59.3943,59.2536,59.28,139000.0
2015-02-10 14:30:00,67.44,67.6,67.44,67.57,752800.0,59.2888,59.4294,59.2888,59.4031,752800.0
2015-02-10 14:40:00,67.58,67.61,67.52,67.53,217300.0,59.4119,59.4382,59.3591,59.3679,217300.0
2015-02-10 14:50:00,67.54,67.68,67.39,67.6,174100.0,59.3767,59.4998,59.2448,59.4294,174100.0
2015-02-10 15:00:00,67.6,67.68,67.58,67.6,179400.0,59.4294,59.4998,59.4119,59.4294,179400.0
2015-02-10 15:10:00,67.6,67.73,67.59,67.73,98700.0,59.4294,59.5437,59.4207,59.5437,98700.0
2015-02-10 15:20:00,67.73,67.82,67.71,67.81,87600.0,59.5437,59.6229,59.5261,59.6141,87600.0
2015-02-10 15:30:00,67.81,67.89,67.77,67.83,119700.0,59.6141,59.6844,59.5789,59.6316,119700.0
2015-02-10 15:40:00,67.82,67.95,67.81,67.9,196000.0,59.6229,59.7371,59.6141,59.6932,196000.0
2015-02-10 15:50:00,67.9,67.95,67.83,67.84,633600.0,59.6932,59.7371,59.6316,59.6404,633600.0
2015-02-11 09:30:00,67.8,68.04,67.72,67.95,52400.0,59.6053,59.8163,59.5349,59.7371,52400.0
2015-02-11 09:40:00,67.94,67.98,67.9,67.9,161800.0,59.7283,59.7635,59.6932,59.6932,161800.0
2015-02-11 09:50:00,67.9,68.09,67.89,67.94,84400.0,59.6932,59.8602,59.6844,59.7283,84400.0
2015-02-11 10:00:00,67.94,67.99,67.89,67.96,75800.0,59.7283,59.7723,59.6844,59.7459,75800.0
2015-02-11 10:10:00,67.94,67.94,67.75,67.88,112200.0,59.7283,59.7283,59.5613,59.6756,112200.0
2015-02-11 10:20:00,67.88,68.01,67.85,67.89,34300.0,59.6756,59.7899,59.6492,59.6844,34300.0
2015-02-11 10:30:00,67.89,67.96,67.87,67.94,17900.0,59.6844,59.7459,59.6668,59.7283,17900.0
2015-02-11 10:40:00,67.94,68.03,67.91,68.0,77300.0,59.7283,59.8075,59.702,59.7811,77300.0
2015-02-11 10:50:00,68.01,68.09,67.95,68.0,62700.0,59.7899,59.8602,59.7371,59.7811,62700.0
2015-02-11 11:00:00,67.99,68.0,67.9,67.92,54500.0,59.7723,59.7811,59.6932,59.7108,54500.0
2015-02-11 11:10:00,67.93,67.96,67.86,67.86,33900.0,59.7196,59.7459,59.658,59.658,33900.0
2015-02-11 11:20:00,67.86,67.93,67.85,67.93,34300.0,59.658,59.7196,59.6492,59.7196,34300.0
2015-02-11 11:30:00,67.93,67.93,67.84,67.89,25400.0,59.7196,59.7196,59.6404,59.6844,25400.0
2015-02-11 11:40:00,67.9,68.03,67.89,67.96,99000.0,59.6932,59.8075,59.6844,59.7459,99000.0
2015-02-11 11:50:00,67.95,67.98,67.88,67.9,42500.0,59.7371,59.7635,59.6756,59.6932,42500.0
2015-02-11 12:00:00,67.91,67.91,67.8,67.8,24200.0,59.702,59.702,59.6053,59.6053,24200.0
2015-02-11 12:10:00,67.79,67.79,67.66,67.68,35600.0,59.5965,59.5965,59.4822,59.4998,35600.0
2015-02-11 12:20:00,67.68,67.83,67.65,67.82,25900.0,59.4998,59.6316,59.4734,59.6229,25900.0
2015-02-11 12:30:00,67.8,67.88,67.75,67.87,111100.0,59.6053,59.6756,59.5613,59.6668,111100.0
2015-02-11 12:40:00,67.88,67.89,67.78,67.81,22200.0,59.6756,59.6844,59.5877,59.6141,22200.0
2015-02-11 12:50:00,67.81,67.85,67.76,67.83,130400.0,59.6141,59.6492,59.5701,59.6316,130400.0
2015-02-11 13:00:00,67.83,67.89,67.81,67.85,28600.0,59.6316,59.6844,59.6141,59.6492,28600.0
2015-02-11 13:10:00,67.85,67.87,67.73,67.73,76200.0,59.6492,59.6668,59.5437,59.5437,76200.0
2015-02-11 13:20:00,67.72,67.9,67.71,67.89,51100.0,59.5349,59.6932,59.5261,59.6844,51100.0
2015-02-11 13:30:00,67.89,67.9,67.81,67.88,42700.0,59.6844,59.6932,59.6141,59.6756,42700.0
2015-02-11 13:40:00,67.88,67.9,67.83,67.88,31400.0,59.6756,59.6932,59.6316,59.6756,31400.0
2015-02-11 13:50:00,67.87,67.91,67.79,67.87,70600.0,59.6668,59.702,59.5965,59.6668,70600.0
2015-02-11 14:00:00,67.87,67.91,67.84,67.88,46200.0,59.6668,59.702,59.6404,59.6756,46200.0
2015-02-11 14:10:00,67.87,67.89,67.79,67.89,37400.0,59.6668,59.6844,59.5965,59.6844,37400.0
2015-02-11 14:20:00,67.88,67.9,67.85,67.9,71900.0,59.6756,59.6932,59.6492,59.6932,71900.0
2015-02-11 14:30:00,67.89,67.92,67.83,67.87,49000.0,59.6844,59.7108,59.6316,59.6668,49000.0
2015-02-11 14:40:00,67.87,67.92,67.85,67.9,46100.0,59.6668,59.7108,59.6492,59.6932,46100.0
2015-02-11 14:50:00,67.9,67.96,67.87,67.89,52700.0,59.6932,59.7459,59.6668,59.6844,52700.0
2015-02-11 15:00:00,67.9,67.93,67.85,67.85,61100.0,59.6932,59.7196,59.6492,59.6492,61100.0
2015-02-11 15:10:00,67.85,67.87,67.81,67.83,63500.0,59.6492,59.6668,59.6141,59.6316,63500.0
2015-02-11 15:20:00,67.83,67.92,67.82,67.89,172500.0,59.6316,59.7108,59.6229,59.6844,172500.0
2015-02-11 15:30:00,67.9,67.95,67.79,67.81,416700.0,59.6932,59.7371,59.5965,59.6141,416700.0
2015-02-11 15:40:00,67.82,67.89,67.67,67.73,238200.0,59.6229,59.6844,59.491,59.5437,238200.0
2015-02-11 15:50:00,67.73,67.74,67.63,67.71,304100.0,59.5437,59.5525,59.4558,59.5261,304100.0
2015-02-12 09:30:00,67.87,67.91,67.62,67.65,399500.0,59.6668,59.702,59.447,59.4734,399500.0
2015-02-12 09:40:00,67.65,67.9,67.6,67.85,402900.0,59.4734,59.6932,59.4294,59.6492,402900.0
2015-02-12 09:50:00,67.87,67.9,67.84,67.9,63100.0,59.6668,59.6932,59.6404,59.6932,63100.0
2015-02-12 10:00:00,67.9,67.9,67.87,67.9,54500.0,59.6932,59.6932,59.6668,59.6932,54500.0
2015-02-12 10:10:00,67.9,67.97,67.83,67.84,128300.0,59.6932,59.7547,59.6316,59.6404,128300.0
2015-02-12 10:20:00,67.85,67.95,67.84,67.88,46400.0,59.6492,59.7371,59.6404,59.6756,46400.0
2015-02-12 10:30:00,67.88,67.96,67.87,67.87,98500.0,59.6756,59.7459,59.6668,59.6668,98500.0
2015-02-12 10:40:00,67.86,67.95,67.85,67.92,102300.0,59.658,59.7371,59.6492,59.7108,102300.0
2015-02-12 10:50:00,67.92,67.93,67.83,67.87,65500.0,59.7108,59.7196,59.6316,59.6668,65500.0
2015-02-12 11:00:00,67.88,67.89,67.87,67.88,190900.0,59.6756,59.6844,59.6668,59.6756,190900.0
2015-02-12 11:10:00,67.88,67.88,67.86,67.87,184700.0,59.6756,59.6756,59.658,59.6668,184700.0
2015-02-12 11:20:00,67.87,67.87,67.84,67.87,43200.0,59.6668,59.6668,59.6404,59.6668,43200.0
2015-02-12 11:30:00,67.87,67.87,67.82,67.84,86100.0,59.6668,59.6668,59.6229,59.6404,86100.0
2015-02-12 11:40:00,67.84,67.85,67.82,67.84,43900.0,59.6404,59.6492,59.6229,59.6404,43900.0
2015-02-12 11:50:00,67.84,67.84,67.8,67.81,65200.0,59.6404,59.6404,59.6053,59.6141,65200.0
2015-02-12 12:00:00,67.81,67.82,67.75,67.76,30000.0,59.6141,59.6229,59.5613,59.5701,30000.0
2015-02-12 12:10:00,67.76,67.77,67.73,67.75,68300.0,59.5701,59.5789,59.5437,59.5613,68300.0
2015-02-12 12:20:00,67.75,67.76,67.72,67.74,49100.0,59.5613,59.5701,59.5349,59.5525,49100.0
2015-02-12 12:30:00,67.74,67.76,67.69,67.75,107000.0,59.5525,59.5701,59.5086,59.5613,107000.0
2015-02-12 12:40:00,67.75,67.76,67.73,67.75,64600.0,59.5613,59.5701,59.5437,59.5613,64600.0
2015-02-12 12:50:00,67.73,67.78,67.71,67.73,286800.0,59.5437,59.5877,59.5261,59.5437,286800.0
2015-02-12 13:00:00,67.74,67.92,67.5,67.84,2245700.0,59.5525,59.7108,59.3415,59.6404,2245700.0
2015-02-12 13:10:00,67.85,67.85,67.5,67.73,264300.0,59.6492,59.6492,59.3415,59.5437,264300.0
2015-02-12 13:20:00,67.73,67.77,67.5,67.55,286400.0,59.5437,59.5789,59.3415,59.3855,286400.0
2015-02-12 13:30:00,67.55,67.72,67.5,67.69,1615500.0,59.3855,59.5349,59.3415,59.5086,1615500.0
2015-02-12 13:40:00,67.69,67.78,67.68,67.75,61700.0,59.5086,59.5877,59.4998,59.5613,61700.0
2015-02-12 13:50:00,67.75,67.77,67.65,67.68,157400.0,59.5613,59.5789,59.4734,59.4998,157400.0
2015-02-12 14:00:00,67.68,67.7,67.44,67.59,204400.0,59.4998,59.5174,59.2888,59.4207,204400.0
2015-02-12 14:10:00,67.59,67.64,67.59,67.6,76800.0,59.4207,59.4646,59.4207,59.4294,76800.0
2015-02-12 14:20:00,67.6,67.61,67.45,67.55,120000.0,59.4294,59.4382,59.2976,59.3855,120000.0
2015-02-12 14:30:00,67.56,67.6,67.47,67.52,110900.0,59.3943,59.4294,59.3152,59.3591,110900.0
2015-02-12 14:40:00,67.53,67.63,67.52,67.61,94400.0,59.3679,59.4558,59.3591,59.4382,94400.0
2015-02-12 14:50:00,67.61,67.71,67.6,67.7,73300.0,59.4382,59.5261,59.4294,59.5174,73300.0
2015-02-12 15:00:00,67.7,67.71,67.63,67.7,218600.0,59.5174,59.5261,59.4558,59.5174,218600.0
2015-02-12 15:10:00,67.7,67.71,67.65,67.65,91100.0,59.5174,59.5261,59.4734,59.4734,91100.0
2015-02-12 15:20:00,67.65,67.66,67.6,67.63,62700.0,59.4734,59.4822,59.4294,59.4558,62700.0
2015-02-12 15:30:00,67.63,67.63,67.51,67.61,113200.0,59.4558,59.4558,59.3503,59.4382,113200.0
2015-02-12 15:40:00,67.61,67.67,67.59,67.64,514200.0,59.4382,59.491,59.4207,59.4646,514200.0
2015-02-12 15:50:00,67.64,67.8,67.55,67.6,660700.0,59.4646,59.6053,59.3855,59.4294,660700.0
2015-02-13 09:30:00,67.77,68.07,67.62,68.04,88800.0,59.5789,59.8426,59.447,59.8163,88800.0
2015-02-13 09:40:00,68.0,68.04,67.82,67.91,277400.0,59.7811,59.8163,59.6229,59.702,277400.0
2015-02-13 09:50:00,67.92,68.35,67.88,68.13,134600.0,59.7108,60.0888,59.6756,59.8954,134600.0
2015-02-13 10:00:00,68.12,68.14,67.97,67.99,52300.0,59.8866,59.9042,59.7547,59.7723,52300.0
2015-02-13 10:10:00,67.98,68.08,67.9,67.91,70000.0,59.7635,59.8514,59.6932,59.702,70000.0
2015-02-13 10:20:00,67.92,68.08,67.92,68.04,142500.0,59.7108,59.8514,59.7108,59.8163,142500.0
2015-02-13 10:30:00,68.05,68.31,68.04,68.28,54400.0,59.8251,60.0536,59.8163,60.0273,54400.0
2015-02-13 10:40:00,68.29,68.48,68.27,68.46,133400.0,60.036,60.2031,60.0185,60.1855,133400.0
2015-02-13 10:50:00,68.46,68.5,68.37,68.42,61400.0,60.1855,60.2207,60.1064,60.1503,61400.0
2015-02-13 11:00:00,68.4,68.44,68.31,68.38,84400.0,60.1328,60.1679,60.0536,60.1152,84400.0
2015-02-13 11:10:00,68.38,68.41,68.28,68.34,101300.0,60.1152,60.1415,60.0273,60.08,101300.0
2015-02-13 11:20:00,68.34,68.49,68.34,68.49,110900.0,60.08,60.2119,60.08,60.2119,110900.0
2015-02-13 11:30:00,68.48,68.52,68.42,68.51,89500.0,60.2031,60.2382,60.1503,60.2295,89500.0
2015-02-13 11:40:00,68.51,68.56,68.49,68.52,82900.0,60.2295,60.2734,60.2119,60.2382,82900.0
2015-02-13 11:50:00,68.52,68.66,68.5,68.57,120400.0,60.2382,60.3613,60.2207,60.2822,120400.0
2015-02-13 12:00:00,68.58,68.59,68.5,68.51,57200.0,60.291,60.2998,60.2207,60.2295,57200.0
2015-02-13 12:10:00,68.52,68.52,68.46,68.48,71900.0,60.2382,60.2382,60.1855,60.2031,71900.0
2015-02-13 12:20:00,68.47,68.57,68.45,68.5,84700.0,60.1943,60.2822,60.1767,60.2207,84700.0
2015-02-13 12:30:00,68.49,68.58,68.45,68.46,62200.0,60.2119,60.291,60.1767,60.1855,62200.0
2015-02-13 12:40:00,68.45,68.47,68.27,68.27,55500.0,60.1767,60.1943,60.0185,60.0185,55500.0
2015-02-13 12:50:00,68.27,68.38,68.25,68.35,80600.0,60.0185,60.1152,60.0009,60.0888,80600.0
2015-02-13 13:00:00,68.35,68.36,68.28,68.3,50300.0,60.0888,60.0976,60.0273,60.0448,50300.0
2015-02-13 13:10:00,68.3,68.34,68.29,68.31,87700.0,60.0448,60.08,60.036,60.0536,87700.0
2015-02-13 13:20:00,68.31,68.32,68.25,68.25,34100.0,60.0536,60.0624,60.0009,60.0009,34100.0
2015-02-13 13:30:00,68.23,68.26,68.13,68.26,69400.0,59.9833,60.0097,59.8954,60.0097,69400.0
2015-02-13 13:40:00,68.27,68.31,68.23,68.3,61200.0,60.0185,60.0536,59.9833,60.0448,61200.0
2015-02-13 13:50:00,68.3,68.5,68.29,68.48,118400.0,60.0448,60.2207,60.036,60.2031,118400.0
2015-02-13 14:00:00,68.48,68.53,68.46,68.47,130900.0,60.2031,60.247,60.1855,60.1943,130900.0
2015-02-13 14:10:00,68.48,68.64,68.47,68.64,60200.0,60.2031,60.3437,60.1943,60.3437,60200.0
2015-02-13 14:20:00,68.64,68.78,68.64,68.74,123700.0,60.3437,60.4668,60.3437,60.4317,123700.0
2015-02-13 14:30:00,68.74,68.78,68.7,68.76,40500.0,60.4317,60.4668,60.3965,60.4492,40500.0
2015-02-13 14:40:00,68.76,68.88,68.75,68.78,56400.0,60.4492,60.5547,60.4404,60.4668,56400.0
2015-02-13 14:50:00,68.79,68.79,68.69,68.74,98900.0,60.4756,60.4756,60.3877,60.4317,98900.0
2015-02-13 15:00:00,68.74,68.84,68.73,68.82,104700.0,60.4317,60.5196,60.4229,60.502,104700.0
2015-02-13 15:10:00,68.82,68.84,68.79,68.81,88500.0,60.502,60.5196,60.4756,60.4932,88500.0
2015-02-13 15:20:00,68.81,68.84,68.78,68.79,129900.0,60.4932,60.5196,60.4668,60.4756,129900.0
2015-02-13 15:30:00,68.8,68.84,68.75,68.75,143800.0,60.4844,60.5196,60.4404,60.4404,143800.0
2015-02-13 15:40:00,68.76,68.87,68.7,68.87,193000.0,60.4492,60.5459,60.3965,60.5459,193000.0
2015-02-13 15:50:00,68.86,68.88,68.79,68.83,267700.0,60.5372,60.5547,60.4756,60.5108,267700.0
2015-02-17 09:30:00,69.54,69.9,69.53,69.81,304900.0,61.135,61.4515,61.1262,61.3723,304900.0
2015-02-17 09:40:00,69.81,69.84,69.32,69.5,309900.0,61.3723,61.3987,60.9416,61.0998,309900.0
2015-02-17 09:50:00,69.49,69.56,69.3,69.51,153300.0,61.091,61.1525,60.924,61.1086,153300.0
2015-02-17 10:00:00,69.52,69.77,69.51,69.67,97100.0,61.1174,61.3372,61.1086,61.2493,97100.0
2015-02-17 10:10:00,69.66,69.79,69.61,69.78,118500.0,61.2405,61.3547,61.1965,61.346,118500.0
2015-02-17 10:20:00,69.77,69.81,69.65,69.66,107100.0,61.3372,61.3723,61.2317,61.2405,107100.0
2015-02-17 10:30:00,69.65,69.76,69.52,69.53,125700.0,61.2317,61.3284,61.1174,61.1262,125700.0
2015-02-17 10:40:00,69.53,69.6,69.53,69.6,66800.0,61.1262,61.1877,61.1262,61.1877,66800.0
2015-02-17 10:50:00,69.61,69.64,69.45,69.54,67600.0,61.1965,61.2229,61.0558,61.135,67600.0
2015-02-17 11:00:00,69.54,69.71,69.54,69.7,88400.0,61.135,61.2844,61.135,61.2756,88400.0
2015-02-17 11:10:00,69.69,69.75,69.67,69.74,66900.0,61.2668,61.3196,61.2493,61.3108,66900.0
2015-02-17 11:20:00,69.74,69.8,69.73,69.79,56600.0,61.3108,61.3635,61.302,61.3547,56600.0
2015-02-17 11:30:00,69.78,69.79,69.65,69.65,81000.0,61.346,61.3547,61.2317,61.2317,81000.0
2015-02-17 11:40:00,69.65,69.69,69.59,69.62,68200.0,61.2317,61.2668,61.1789,61.2053,68200.0
2015-02-17 11:50:00,69.62,69.63,69.42,69.42,62400.0,61.2053,61.2141,61.0295,61.0295,62400.0
2015-02-17 12:00:00,69.42,69.58,69.42,69.54,52400.0,61.0295,61.1701,61.0295,61.135,52400.0
2015-02-17 12:10:00,69.54,69.54,69.38,69.49,54000.0,61.135,61.135,60.9943,61.091,54000.0
2015-02-17 12:20:00,69.5,69.59,69.47,69.59,87700.0,61.0998,61.1789,61.0734,61.1789,87700.0
2015-02-17 12:30:00,69.58,69.68,69.58,69.64,64100.0,61.1701,61.258,61.1701,61.2229,64100.0
2015-02-17 12:40:00,69.65,69.67,69.56,69.6,55500.0,61.2317,61.2493,61.1525,61.1877,55500.0
2015-02-17 12:50:00,69.59,69.63,69.52,69.55,59900.0,61.1789,61.2141,61.1174,61.1438,59900.0
2015-02-17 13:00:00,69.55,69.61,69.5,69.53,79700.0,61.1438,61.1965,61.0998,61.1262,79700.0
2015-02-17 13:10:00,69.54,69.66,69.54,69.63,55500.0,61.135,61.2405,61.135,61.2141,55500.0
2015-02-17 13:20:00,69.65,69.76,69.6,69.73,78200.0,61.2317,61.3284,61.1877,61.302,78200.0
2015-02-17 13:30:00,69.72,69.81,69.71,69.81,88800.0,61.2932,61.3723,61.2844,61.3723,88800.0
2015-02-17 13:40:00,69.81,69.82,69.64,69.69,53000.0,61.3723,61.3811,61.2229,61.2668,53000.0
2015-02-17 13:50:00,69.69,69.74,69.65,69.67,58900.0,61.2668,61.3108,61.2317,61.2493,58900.0
2015-02-17 14:00:00,69.67,69.79,69.66,69.78,42100.0,61.2493,61.3547,61.2405,61.346,42100.0
2015-02-17 14:10:00,69.78,69.8,69.7,69.73,68500.0,61.346,61.3635,61.2756,61.302,68500.0
2015-02-17 14:20:00,69.72,69.76,69.57,69.59,74900.0,61.2932,61.3284,61.1613,61.1789,74900.0
2015-02-17 14:30:00,69.6,69.76,69.59,69.7,80400.0,61.1877,61.3284,61.1789,61.2756,80400.0
2015-02-17 14:40:00,69.7,69.72,69.67,69.7,44400.0,61.2756,61.2932,61.2493,61.2756,44400.0
2015-02-17 14:50:00,69.7,69.76,69.67,69.69,87600.0,61.2756,61.3284,61.2493,61.2668,87600.0
2015-02-17 15:00:00,69.7,69.75,69.64,69.72,67100.0,61.2756,61.3196,61.2229,61.2932,67100.0
2015-02-17 15:10:00,69.73,69.81,69.71,69.73,111100.0,61.302,61.3723,61.2844,61.302,111100.0
2015-02-17 15:20:00,69.72,69.83,69.7,69.8,116500.0,61.2932,61.3899,61.2756,61.3635,116500.0
2015-02-17 15:30:00,69.8,69.8,69.6,69.64,176700.0,61.3635,61.3635,61.1877,61.2229,176700.0
2015-02-17 15:40:00,69.64,69.65,69.53,69.58,165500.0,61.2229,61.2317,61.1262,61.1701,165500.0
2015-02-17 15:50:00,69.58,69.6,69.5,69.57,268100.0,61.1701,61.1877,61.0998,61.1613,268100.0
2015-02-18 09:30:00,69.63,69.77,69.46,69.75,61000.0,61.2141,61.3372,61.0646,61.3196,61000.0
2015-02-18 09:40:00,69.73,69.77,69.47,69.58,51200.0,61.302,61.3372,61.0734,61.1701,51200.0
2015-02-18 09:50:00,69.57,69.79,69.55,69.63,32100.0,61.1613,61.3547,61.1438,61.2141,32100.0
2015-02-18 10:00:00,69.61,69.64,69.48,69.51,25100.0,61.1965,61.2229,61.0822,61.1086,25100.0
2015-02-18 10:10:00,69.49,69.53,69.39,69.42,36800.0,61.091,61.1262,61.0031,61.0295,36800.0
2015-02-18 10:20:00,69.41,69.54,69.41,69.48,29500.0,61.0207,61.135,61.0207,61.0822,29500.0
2015-02-18 10:30:00,69.49,69.71,69.48,69.71,41600.0,61.091,61.2844,61.0822,61.2844,41600.0
2015-02-18 10:40:00,69.71,69.87,69.7,69.8,65900.0,61.2844,61.4251,61.2756,61.3635,65900.0
2015-02-18 10:50:00,69.79,69.81,69.76,69.8,34100.0,61.3547,61.3723,61.3284,61.3635,34100.0
2015-02-18 11:00:00,69.8,69.84,69.71,69.72,41400.0,61.3635,61.3987,61.2844,61.2932,41400.0
2015-02-18 11:10:00,69.71,69.71,69.57,69.65,127500.0,61.2844,61.2844,61.1613,61.2317,127500.0
2015-02-18 11:20:00,69.65,69.66,69.64,69.65,58400.0,61.2317,61.2405,61.2229,61.2317,58400.0
2015-02-18 11:30:00,69.66,69.94,69.66,69.93,53700.0,61.2405,61.4866,61.2405,61.4778,53700.0
2015-02-18 11:40:00,69.92,69.93,69.72,69.75,75100.0,61.469,61.4778,61.2932,61.3196,75100.0
2015-02-18 11:50:00,69.74,69.79,69.73,69.76,22700.0,61.3108,61.3547,61.302,61.3284,22700.0
2015-02-18 12:00:00,69.76,69.8,69.67,69.76,24300.0,61.3284,61.3635,61.2493,61.3284,24300.0
2015-02-18 12:10:00,69.75,69.81,69.72,69.74,19600.0,61.3196,61.3723,61.2932,61.3108,19600.0
2015-02-18 12:20:00,69.73,69.8,69.73,69.8,25900.0,61.302,61.3635,61.302,61.3635,25900.0
2015-02-18 12:30:00,69.78,69.85,69.63,69.84,174700.0,61.346,61.4075,61.2141,61.3987,174700.0
2015-02-18 12:40:00,69.84,70.04,69.84,69.98,71300.0,61.3987,61.5745,61.3987,61.5218,71300.0
2015-02-18 12:50:00,69.98,70.04,69.96,70.04,47000.0,61.5218,61.5745,61.5042,61.5745,47000.0
2015-02-18 13:00:00,70.03,70.11,70.03,70.1,53100.0,61.5657,61.6361,61.5657,61.6273,53100.0
2015-02-18 13:10:00,70.1,70.27,70.1,70.23,64400.0,61.6273,61.7767,61.6273,61.7416,64400.0
2015-02-18 13:20:00,70.23,70.37,70.2,70.33,100000.0,61.7416,61.8646,61.7152,61.8295,100000.0
2015-02-18 13:30:00,70.33,70.4,70.26,70.31,91300.0,61.8295,61.891,61.7679,61.8119,91300.0
2015-02-18 13:40:00,70.31,70.32,70.22,70.26,57300.0,61.8119,61.8207,61.7328,61.7679,57300.0
2015-02-18 13:50:00,70.26,70.31,70.26,70.3,41800.0,61.7679,61.8119,61.7679,61.8031,41800.0
2015-02-18 14:00:00,70.31,70.45,70.3,70.38,93600.0,61.8119,61.935,61.8031,61.8734,93600.0
2015-02-18 14:10:00,70.38,70.39,70.29,70.32,52800.0,61.8734,61.8822,61.7943,61.8207,52800.0
2015-02-18 14:20:00,70.32,70.39,70.3,70.33,45200.0,61.8207,61.8822,61.8031,61.8295,45200.0
2015-02-18 14:30:00,70.32,70.53,70.32,70.53,46900.0,61.8207,62.0053,61.8207,62.0053,46900.0
2015-02-18 14:40:00,70.53,70.53,70.41,70.44,63600.0,62.0053,62.0053,61.8998,61.9262,63600.0
2015-02-18 14:50:00,70.45,70.46,70.35,70.35,64700.0,61.935,61.9438,61.8471,61.8471,64700.0
2015-02-18 15:00:00,70.36,70.4,70.31,70.32,67700.0,61.8559,61.891,61.8119,61.8207,67700.0
2015-02-18 15:10:00,70.31,70.33,70.23,70.26,81100.0,61.8119,61.8295,61.7416,61.7679,81100.0
2015-02-18 15:20:00,70.26,70.37,70.26,70.34,94200.0,61.7679,61.8646,61.7679,61.8383,94200.0
2015-02-18 15:30:00,70.34,70.37,70.21,70.25,92700.0,61.8383,61.8646,61.724,61.7591,92700.0
2015-02-18 15:40:00,70.25,70.26,70.15,70.25,137000.0,61.7591,61.7679,61.6712,61.7591,137000.0
2015-02-18 15:50:00,70.24,70.33,70.22,70.31,327700.0,61.7504,61.8295,61.7328,61.8119,327700.0
2015-02-19 09:30:00,70.33,71.11,70.28,70.64,305100.0,61.8295,62.5152,61.7855,62.102,305100.0
2015-02-19 09:40:00,70.63,71.03,70.58,70.91,97400.0,62.0932,62.4449,62.0493,62.3394,97400.0
2015-02-19 09:50:00,70.91,71.25,70.86,71.2,233400.0,62.3394,62.6383,62.2954,62.5943,233400.0
2015-02-19 10:00:00,71.24,71.4,71.14,71.22,213600.0,62.6295,62.7702,62.5416,62.6119,213600.0
2015-02-19 10:10:00,71.22,71.27,71.08,71.16,115500.0,62.6119,62.6559,62.4888,62.5592,115500.0
2015-02-19 10:20:00,71.18,71.42,71.16,71.37,192700.0,62.5767,62.7877,62.5592,62.7438,192700.0
2015-02-19 10:30:00,71.38,71.43,71.36,71.39,89800.0,62.7526,62.7965,62.735,62.7614,89800.0
2015-02-19 10:40:00,71.39,71.57,71.38,71.53,202500.0,62.7614,62.9196,62.7526,62.8844,202500.0
2015-02-19 10:50:00,71.53,71.55,71.46,71.46,100500.0,62.8844,62.902,62.8229,62.8229,100500.0
2015-02-19 11:00:00,71.48,71.48,71.12,71.15,95700.0,62.8405,62.8405,62.524,62.5504,95700.0
2015-02-19 11:10:00,71.15,71.37,71.14,71.23,65500.0,62.5504,62.7438,62.5416,62.6207,65500.0
2015-02-19 11:20:00,71.24,71.24,71.11,71.19,81200.0,62.6295,62.6295,62.5152,62.5855,81200.0
2015-02-19 11:30:00,71.2,71.24,70.99,71.01,68900.0,62.5943,62.6295,62.4097,62.4273,68900.0
2015-02-19 11:40:00,71.0,71.03,70.92,70.92,52600.0,62.4185,62.4449,62.3482,62.3482,52600.0
2015-02-19 11:50:00,70.93,71.09,70.92,71.06,55800.0,62.357,62.4976,62.3482,62.4712,55800.0
2015-02-19 12:00:00,71.07,71.21,71.07,71.2,37700.0,62.48,62.6031,62.48,62.5943,37700.0
2015-02-19 12:10:00,71.2,71.2,71.09,71.17,63400.0,62.5943,62.5943,62.4976,62.568,63400.0
2015-02-19 12:20:00,71.18,71.18,71.14,71.14,34400.0,62.5767,62.5767,62.5416,62.5416,34400.0
2015-02-19 12:30:00,71.14,71.17,71.03,71.07,49300.0,62.5416,62.568,62.4449,62.48,49300.0
2015-02-19 12:40:00,71.08,71.21,71.07,71.18,39400.0,62.4888,62.6031,62.48,62.5767,39400.0
2015-02-19 12:50:00,71.19,71.21,71.14,71.2,47000.0,62.5855,62.6031,62.5416,62.5943,47000.0
2015-02-19 13:00:00,71.21,71.23,71.14,71.16,48300.0,62.6031,62.6207,62.5416,62.5592,48300.0
2015-02-19 13:10:00,71.16,71.18,71.14,71.17,48800.0,62.5592,62.5767,62.5416,62.568,48800.0
2015-02-19 13:20:00,71.17,71.21,71.09,71.11,44600.0,62.568,62.6031,62.4976,62.5152,44600.0
2015-02-19 13:30:00,71.1,71.16,71.08,71.14,51100.0,62.5064,62.5592,62.4888,62.5416,51100.0
2015-02-19 13:40:00,71.14,71.14,70.97,70.97,54400.0,62.5416,62.5416,62.3921,62.3921,54400.0
2015-02-19 13:50:00,70.96,71.12,70.91,71.12,44400.0,62.3833,62.524,62.3394,62.524,44400.0
2015-02-19 14:00:00,71.12,71.16,71.04,71.04,59900.0,62.524,62.5592,62.4537,62.4537,59900.0
2015-02-19 14:10:00,71.05,71.08,70.98,71.0,67600.0,62.4625,62.4888,62.4009,62.4185,67600.0
2015-02-19 14:20:00,71.0,71.01,70.9,70.95,71800.0,62.4185,62.4273,62.3306,62.3745,71800.0
2015-02-19 14:30:00,70.95,70.98,70.7,70.74,86800.0,62.3745,62.4009,62.1548,62.1899,86800.0
2015-02-19 14:40:00,70.75,70.91,70.67,70.91,85900.0,62.1987,62.3394,62.1284,62.3394,85900.0
2015-02-19 14:50:00,70.91,70.94,70.83,70.83,64600.0,62.3394,62.3658,62.269,62.269,64600.0
2015-02-19 15:00:00,70.84,70.97,70.83,70.87,75100.0,62.2778,62.3921,62.269,62.3042,75100.0
2015-02-19 15:10:00,70.86,70.98,70.85,70.95,99600.0,62.2954,62.4009,62.2866,62.3745,99600.0
2015-02-19 15:20:00,70.96,71.0,70.93,71.0,126300.0,62.3833,62.4185,62.357,62.4185,126300.0
2015-02-19 15:30:00,71.0,71.0,70.88,70.89,166200.0,62.4185,62.4185,62.313,62.3218,166200.0
2015-02-19 15:40:00,70.89,70.93,70.79,70.79,173900.0,62.3218,62.357,62.2339,62.2339,173900.0
2015-02-19 15:50:00,70.79,70.8,70.63,70.72,317900.0,62.2339,62.2427,62.0932,62.1723,317900.0
2015-02-20 09:30:00,70.71,70.76,70.5,70.66,188600.0,62.1636,62.2075,61.9789,62.1196,188600.0
2015-02-20 09:40:00,70.66,70.66,70.48,70.59,75700.0,62.1196,62.1196,61.9613,62.0581,75700.0
2015-02-20 09:50:00,70.6,70.6,70.39,70.39,65500.0,62.0668,62.0668,61.8822,61.8822,65500.0
2015-02-20 10:00:00,70.36,70.55,70.3,70.45,75100.0,61.8559,62.0229,61.8031,61.935,75100.0
2015-02-20 10:10:00,70.45,70.61,70.45,70.46,68000.0,61.935,62.0756,61.935,61.9438,68000.0
2015-02-20 10:20:00,70.47,70.5,70.44,70.46,63500.0,61.9526,61.9789,61.9262,61.9438,63500.0
2015-02-20 10:30:00,70.45,70.6,70.45,70.56,74600.0,61.935,62.0668,61.935,62.0317,74600.0
2015-02-20 10:40:00,70.57,70.63,70.49,70.59,43100.0,62.0405,62.0932,61.9701,62.0581,43100.0
2015-02-20 10:50:00,70.59,70.7,70.58,70.65,110900.0,62.0581,62.1548,62.0493,62.1108,110900.0
2015-02-20 11:00:00,70.66,70.79,70.64,70.79,85400.0,62.1196,62.2339,62.102,62.2339,85400.0
2015-02-20 11:10:00,70.78,70.81,70.68,70.79,40400.0,62.2251,62.2515,62.1372,62.2339,40400.0
2015-02-20 11:20:00,70.78,70.85,70.74,70.82,53800.0,62.2251,62.2866,62.1899,62.2603,53800.0
2015-02-20 11:30:00,70.82,70.82,70.7,70.74,44100.0,62.2603,62.2603,62.1548,62.1899,44100.0
2015-02-20 11:40:00,70.75,70.79,70.68,70.78,41500.0,62.1987,62.2339,62.1372,62.2251,41500.0
2015-02-20 11:50:00,70.78,70.82,70.74,70.8,44700.0,62.2251,62.2603,62.1899,62.2427,44700.0
2015-02-20 12:00:00,70.8,70.96,70.77,70.91,58400.0,62.2427,62.3833,62.2163,62.3394,58400.0
2015-02-20 12:10:00,70.92,70.98,70.9,70.95,36700.0,62.3482,62.4009,62.3306,62.3745,36700.0
2015-02-20 12:20:00,70.95,70.97,70.9,70.9,29000.0,62.3745,62.3921,62.3306,62.3306,29000.0
2015-02-20 12:30:00,70.91,71.1,70.89,71.02,146100.0,62.3394,62.5064,62.3218,62.4361,146100.0
2015-02-20 12:40:00,71.02,71.12,71.02,71.05,79300.0,62.4361,62.524,62.4361,62.4625,79300.0
2015-02-20 12:50:00,71.06,71.16,71.04,71.14,51800.0,62.4712,62.5592,62.4537,62.5416,51800.0
2015-02-20 13:00:00,71.13,71.25,71.06,71.22,131800.0,62.5328,62.6383,62.4712,62.6119,131800.0
2015-02-20 13:10:00,71.22,71.34,71.2,71.26,83500.0,62.6119,62.7174,62.5943,62.6471,83500.0
2015-02-20 13:20:00,71.26,71.3,71.21,71.29,57600.0,62.6471,62.6822,62.6031,62.6734,57600.0
2015-02-20 13:30:00,71.28,71.4,71.25,71.31,85600.0,62.6647,62.7702,62.6383,62.691,85600.0
2015-02-20 13:40:00,71.3,71.34,71.29,71.3,57000.0,62.6822,62.7174,62.6734,62.6822,57000.0
2015-02-20 13:50:00,71.3,71.37,71.29,71.36,40500.0,62.6822,62.7438,62.6734,62.735,40500.0
2015-02-20 14:00:00,71.35,71.67,71.35,71.6,93000.0,62.7262,63.0075,62.7262,62.946,93000.0
2015-02-20 14:10:00,71.61,71.67,71.5,71.5,104200.0,62.9548,63.0075,62.8581,62.8581,104200.0
2015-02-20 14:20:00,71.5,71.57,71.44,71.54,99700.0,62.8581,62.9196,62.8053,62.8932,99700.0
2015-02-20 14:30:00,71.54,71.56,71.43,71.43,58800.0,62.8932,62.9108,62.7965,62.7965,58800.0
2015-02-20 14:40:00,71.43,71.57,71.42,71.54,67800.0,62.7965,62.9196,62.7877,62.8932,67800.0
2015-02-20 14:50:00,71.53,71.66,71.52,71.61,44500.0,62.8844,62.9987,62.8756,62.9548,44500.0
2015-02-20 15:00:00,71.6,71.62,71.57,71.6,55800.0,62.946,62.9636,62.9196,62.946,55800.0
2015-02-20 15:10:00,71.6,71.7,71.56,71.61,84500.0,62.946,63.0339,62.9108,62.9548,84500.0
2015-02-20 15:20:00,71.6,71.65,71.56,71.63,71700.0,62.946,62.9899,62.9108,62.9724,71700.0
2015-02-20 15:30:00,71.63,71.71,71.58,71.7,85300.0,62.9724,63.0427,62.9284,63.0339,85300.0
2015-02-20 15:40:00,71.7,71.73,71.53,71.6,155400.0,63.0339,63.0603,62.8844,62.946,155400.0
2015-02-20 15:50:00,71.6,71.69,71.58,71.69,228200.0,62.946,63.0251,62.9284,63.0251,228200.0
2015-02-23 09:30:00,72.27,72.74,71.89,72.21,193400.0,63.535,63.9482,63.2009,63.4823,193400.0
2015-02-23 09:40:00,72.16,72.25,71.5,71.51,120400.0,63.4383,63.5174,62.8581,62.8669,120400.0
2015-02-23 09:50:00,71.51,71.95,71.49,71.81,193400.0,62.8669,63.2537,62.8493,63.1306,193400.0
2015-02-23 10:00:00,71.8,72.03,71.73,71.94,86900.0,63.1218,63.324,63.0603,63.2449,86900.0
2015-02-23 10:10:00,71.92,71.92,71.69,71.8,82400.0,63.2273,63.2273,63.0251,63.1218,82400.0
2015-02-23 10:20:00,71.81,71.93,71.76,71.77,65200.0,63.1306,63.2361,63.0866,63.0954,65200.0
2015-02-23 10:30:00,71.76,71.76,71.5,71.5,52600.0,63.0866,63.0866,62.8581,62.8581,52600.0
2015-02-23 10:40:00,71.5,71.64,71.41,71.5,75400.0,62.8581,62.9811,62.7789,62.8581,75400.0
2015-02-23 10:50:00,71.5,71.65,71.46,71.47,42500.0,62.8581,62.9899,62.8229,62.8317,42500.0
2015-02-23 11:00:00,71.47,71.66,71.47,71.52,63700.0,62.8317,62.9987,62.8317,62.8756,63700.0
2015-02-23 11:10:00,71.52,71.65,71.49,71.54,54300.0,62.8756,62.9899,62.8493,62.8932,54300.0
2015-02-23 11:20:00,71.53,71.55,71.49,71.51,45700.0,62.8844,62.902,62.8493,62.8669,45700.0
2015-02-23 11:30:00,71.51,71.7,71.5,71.6,52600.0,62.8669,63.0339,62.8581,62.946,52600.0
2015-02-23 11:40:00,71.59,71.62,71.46,71.49,42300.0,62.9372,62.9636,62.8229,62.8493,42300.0
2015-02-23 11:50:00,71.49,71.58,71.36,71.47,73100.0,62.8493,62.9284,62.735,62.8317,73100.0
2015-02-23 12:00:00,71.48,71.62,71.48,71.56,48600.0,62.8405,62.9636,62.8405,62.9108,48600.0
2015-02-23 12:10:00,71.56,71.57,71.5,71.54,32200.0,62.9108,62.9196,62.8581,62.8932,32200.0
2015-02-23 12:20:00,71.52,71.55,71.45,71.47,27900.0,62.8756,62.902,62.8141,62.8317,27900.0
2015-02-23 12:30:00,71.48,71.6,71.47,71.5,26400.0,62.8405,62.946,62.8317,62.8581,26400.0
2015-02-23 12:40:00,71.5,71.56,71.46,71.48,34200.0,62.8581,62.9108,62.8229,62.8405,34200.0
2015-02-23 12:50:00,71.48,71.5,71.43,71.46,28300.0,62.8405,62.8581,62.7965,62.8229,28300.0
2015-02-23 13:00:00,71.47,71.48,71.37,71.39,18800.0,62.8317,62.8405,62.7438,62.7614,18800.0
2015-02-23 13:10:00,71.39,71.49,71.37,71.49,22300.0,62.7614,62.8493,62.7438,62.8493,22300.0
2015-02-23 13:20:00,71.48,71.53,71.46,71.47,43200.0,62.8405,62.8844,62.8229,62.8317,43200.0
2015-02-23 13:30:00,71.46,71.48,71.29,71.3,59300.0,62.8229,62.8405,62.6734,62.6822,59300.0
2015-02-23 13:40:00,71.3,71.38,71.3,71.35,31600.0,62.6822,62.7526,62.6822,62.7262,31600.0
2015-02-23 13:50:00,71.36,71.41,71.36,71.39,24500.0,62.735,62.7789,62.735,62.7614,24500.0
2015-02-23 14:00:00,71.4,71.47,71.38,71.38,32700.0,62.7702,62.8317,62.7526,62.7526,32700.0
2015-02-23 14:10:00,71.37,71.4,71.32,71.33,33800.0,62.7438,62.7702,62.6998,62.7086,33800.0
2015-02-23 14:20:00,71.33,71.38,71.3,71.38,35100.0,62.7086,62.7526,62.6822,62.7526,35100.0
2015-02-23 14:30:00,71.39,71.46,71.37,71.4,37500.0,62.7614,62.8229,62.7438,62.7702,37500.0
2015-02-23 14:40:00,71.41,71.41,71.29,71.3,28600.0,62.7789,62.7789,62.6734,62.6822,28600.0
2015-02-23 14:50:00,71.29,71.31,71.23,71.24,36800.0,62.6734,62.691,62.6207,62.6295,36800.0
2015-02-23 15:00:00,71.23,71.28,71.2,71.21,42300.0,62.6207,62.6647,62.5943,62.6031,42300.0
2015-02-23 15:10:00,71.21,71.28,71.1,71.26,133000.0,62.6031,62.6647,62.5064,62.6471,133000.0
2015-02-23 15:20:00,71.26,71.42,71.25,71.38,95700.0,62.6471,62.7877,62.6383,62.7526,95700.0
2015-02-23 15:30:00,71.37,71.44,71.31,71.31,82100.0,62.7438,62.8053,62.691,62.691,82100.0
2015-02-23 15:40:00,71.31,71.46,71.31,71.42,78200.0,62.691,62.8229,62.691,62.7877,78200.0
2015-02-23 15:50:00,71.42,71.48,71.37,71.45,243000.0,62.7877,62.8405,62.7438,62.8141,243000.0
2015-02-24 09:30:00,71.32,71.85,71.31,71.67,65300.0,62.6998,63.1658,62.691,63.0075,65300.0
2015-02-24 09:40:00,71.65,71.65,71.33,71.34,145100.0,62.9899,62.9899,62.7086,62.7174,145100.0
2015-02-24 09:50:00,71.33,71.45,71.22,71.25,36300.0,62.7086,62.8141,62.6119,62.6383,36300.0
2015-02-24 10:00:00,71.24,71.3,71.02,71.18,65600.0,62.6295,62.6822,62.4361,62.5767,65600.0
2015-02-24 10:10:00,71.2,71.22,71.08,71.22,49600.0,62.5943,62.6119,62.4888,62.6119,49600.0
2015-02-24 10:20:00,71.22,71.45,71.18,71.35,62500.0,62.6119,62.8141,62.5767,62.7262,62500.0
2015-02-24 10:30:00,71.36,71.44,71.18,71.18,55500.0,62.735,62.8053,62.5767,62.5767,55500.0
2015-02-24 10:40:00,71.19,71.4,71.1,71.33,119200.0,62.5855,62.7702,62.5064,62.7086,119200.0
2015-02-24 10:50:00,71.33,71.44,71.31,71.44,38900.0,62.7086,62.8053,62.691,62.8053,38900.0
2015-02-24 11:00:00,71.44,71.52,71.31,71.31,37800.0,62.8053,62.8756,62.691,62.691,37800.0
2015-02-24 11:10:00,71.3,71.39,71.27,71.33,27600.0,62.6822,62.7614,62.6559,62.7086,27600.0
2015-02-24 11:20:00,71.35,71.38,71.29,71.34,52000.0,62.7262,62.7526,62.6734,62.7174,52000.0
2015-02-24 11:30:00,71.34,71.4,71.24,71.35,26000.0,62.7174,62.7702,62.6295,62.7262,26000.0
2015-02-24 11:40:00,71.35,71.46,71.34,71.45,20000.0,62.7262,62.8229,62.7174,62.8141,20000.0
2015-02-24 11:50:00,71.45,71.51,71.4,71.46,44100.0,62.8141,62.8669,62.7702,62.8229,44100.0
2015-02-24 12:00:00,71.45,71.56,71.45,71.56,34600.0,62.8141,62.9108,62.8141,62.9108,34600.0
2015-02-24 12:10:00,71.55,71.63,71.55,71.59,24000.0,62.902,62.9724,62.902,62.9372,24000.0
2015-02-24 12:20:00,71.59,71.63,71.56,71.62,20700.0,62.9372,62.9724,62.9108,62.9636,20700.0
2015-02-24 12:30:00,71.62,71.63,71.48,71.56,25400.0,62.9636,62.9724,62.8405,62.9108,25400.0
2015-02-24 12:40:00,71.56,71.66,71.55,71.66,19700.0,62.9108,62.9987,62.902,62.9987,19700.0
2015-02-24 12:50:00,71.66,71.71,71.62,71.65,29200.0,62.9987,63.0427,62.9636,62.9899,29200.0
2015-02-24 13:00:00,71.65,71.65,71.57,71.58,30300.0,62.9899,62.9899,62.9196,62.9284,30300.0
2015-02-24 13:10:00,71.56,71.62,71.45,71.46,42800.0,62.9108,62.9636,62.8141,62.8229,42800.0
2015-02-24 13:20:00,71.46,71.49,71.35,71.49,45700.0,62.8229,62.8493,62.7262,62.8493,45700.0
2015-02-24 13:30:00,71.51,71.56,71.49,71.51,42200.0,62.8669,62.9108,62.8493,62.8669,42200.0
2015-02-24 13:40:00,71.51,71.56,71.5,71.53,26500.0,62.8669,62.9108,62.8581,62.8844,26500.0
2015-02-24 13:50:00,71.52,71.63,71.52,71.62,53000.0,62.8756,62.9724,62.8756,62.9636,53000.0
2015-02-24 14:00:00,71.62,71.63,71.56,71.63,39600.0,62.9636,62.9724,62.9108,62.9724,39600.0
2015-02-24 14:10:00,71.63,71.74,71.62,71.71,29700.0,62.9724,63.0691,62.9636,63.0427,29700.0
2015-02-24 14:20:00,71.71,71.79,71.71,71.71,41900.0,63.0427,63.113,63.0427,63.0427,41900.0
2015-02-24 14:30:00,71.71,71.75,71.7,71.75,20800.0,63.0427,63.0778,63.0339,63.0778,20800.0
2015-02-24 14:40:00,71.75,71.84,71.74,71.81,41400.0,63.0778,63.157,63.0691,63.1306,41400.0
2015-02-24 14:50:00,71.81,71.87,71.77,71.85,36500.0,63.1306,63.1833,63.0954,63.1658,36500.0
2015-02-24 15:00:00,71.85,71.86,71.73,71.81,46000.0,63.1658,63.1746,63.0603,63.1306,46000.0
2015-02-24 15:10:00,71.81,71.84,71.8,71.82,38600.0,63.1306,63.157,63.1218,63.1394,38600.0
2015-02-24 15:20:00,71.81,71.84,71.78,71.83,62600.0,63.1306,63.157,63.1042,63.1482,62600.0
2015-02-24 15:30:00,71.83,71.95,71.82,71.9,98500.0,63.1482,63.2537,63.1394,63.2097,98500.0
2015-02-24 15:40:00,71.9,71.94,71.88,71.9,93500.0,63.2097,63.2449,63.1921,63.2097,93500.0
2015-02-24 15:50:00,71.9,71.96,71.85,71.95,220400.0,63.2097,63.2625,63.1658,63.2537,220400.0
2015-02-25 09:30:00,72.2,72.75,72.2,72.69,165500.0,63.4735,63.957,63.4735,63.9042,165500.0
2015-02-25 09:40:00,72.68,72.86,72.58,72.65,108800.0,63.8954,64.0537,63.8075,63.8691,108800.0
2015-02-25 09:50:00,72.6,72.81,72.58,72.66,126000.0,63.8251,64.0097,63.8075,63.8779,126000.0
2015-02-25 10:00:00,72.66,72.78,72.65,72.71,54200.0,63.8779,63.9834,63.8691,63.9218,54200.0
2015-02-25 10:10:00,72.72,72.82,72.5,72.82,120000.0,63.9306,64.0185,63.7372,64.0185,120000.0
2015-02-25 10:20:00,72.81,72.93,72.78,72.91,105100.0,64.0097,64.1152,63.9834,64.0976,105100.0
2015-02-25 10:30:00,72.91,72.98,72.68,72.75,66600.0,64.0976,64.1592,63.8954,63.957,66600.0
2015-02-25 10:40:00,72.73,72.86,72.72,72.82,43200.0,63.9394,64.0537,63.9306,64.0185,43200.0
2015-02-25 10:50:00,72.82,73.0,72.81,72.99,69400.0,64.0185,64.1768,64.0097,64.168,69400.0
2015-02-25 11:00:00,72.99,73.08,72.94,72.95,125400.0,64.168,64.2471,64.124,64.1328,125400.0
2015-02-25 11:10:00,72.94,73.25,72.92,73.23,157500.0,64.124,64.3966,64.1064,64.379,157500.0
2015-02-25 11:20:00,73.24,73.27,72.99,73.09,101500.0,64.3878,64.4141,64.168,64.2559,101500.0
2015-02-25 11:30:00,73.08,73.21,73.04,73.16,65000.0,64.2471,64.3614,64.2119,64.3174,65000.0
2015-02-25 11:40:00,73.17,73.22,72.89,72.96,75700.0,64.3262,64.3702,64.0801,64.1416,75700.0
2015-02-25 11:50:00,72.94,72.96,72.85,72.86,40000.0,64.124,64.1416,64.0449,64.0537,40000.0
2015-02-25 12:00:00,72.87,73.0,72.86,73.0,71900.0,64.0625,64.1768,64.0537,64.1768,71900.0
2015-02-25 12:10:00,73.0,73.01,72.86,72.87,53700.0,64.1768,64.1856,64.0537,64.0625,53700.0
2015-02-25 12:20:00,72.89,73.1,72.88,72.94,51900.0,64.0801,64.2647,64.0713,64.124,51900.0
2015-02-25 12:30:00,72.95,73.01,72.89,72.98,31100.0,64.1328,64.1856,64.0801,64.1592,31100.0
2015-02-25 12:40:00,72.98,72.98,72.83,72.87,27200.0,64.1592,64.1592,64.0273,64.0625,27200.0
2015-02-25 12:50:00,72.87,72.87,72.77,72.77,23400.0,64.0625,64.0625,63.9746,63.9746,23400.0
2015-02-25 13:00:00,72.78,72.81,72.74,72.77,22900.0,63.9834,64.0097,63.9482,63.9746,22900.0
2015-02-25 13:10:00,72.77,72.92,72.77,72.84,25400.0,63.9746,64.1064,63.9746,64.0361,25400.0
2015-02-25 13:20:00,72.83,72.9,72.76,72.9,35500.0,64.0273,64.0889,63.9658,64.0889,35500.0
2015-02-25 13:30:00,72.9,72.97,72.87,72.97,89700.0,64.0889,64.1504,64.0625,64.1504,89700.0
2015-02-25 13:40:00,72.96,72.97,72.91,72.95,45900.0,64.1416,64.1504,64.0976,64.1328,45900.0
2015-02-25 13:50:00,72.95,72.96,72.77,72.79,85000.0,64.1328,64.1416,63.9746,63.9921,85000.0
2015-02-25 14:00:00,72.81,72.85,72.7,72.71,31800.0,64.0097,64.0449,63.913,63.9218,31800.0
2015-02-25 14:10:00,72.72,72.88,72.71,72.88,54300.0,63.9306,64.0713,63.9218,64.0713,54300.0
2015-02-25 14:20:00,72.87,72.88,72.72,72.81,28900.0,64.0625,64.0713,63.9306,64.0097,28900.0
2015-02-25 14:30:00,72.8,72.81,72.59,72.63,107100.0,64.0009,64.0097,63.8163,63.8515,107100.0
2015-02-25 14:40:00,72.62,72.64,72.49,72.52,35300.0,63.8427,63.8603,63.7284,63.7548,35300.0
2015-02-25 14:50:00,72.51,72.59,72.4,72.55,52300.0,63.746,63.8163,63.6493,63.7812,52300.0
2015-02-25 15:00:00,72.55,72.58,72.45,72.53,45100.0,63.7812,63.8075,63.6932,63.7636,45100.0
2015-02-25 15:10:00,72.52,72.58,72.5,72.54,30200.0,63.7548,63.8075,63.7372,63.7724,30200.0
2015-02-25 15:20:00,72.54,72.54,72.41,72.5,68800.0,63.7724,63.7724,63.6581,63.7372,68800.0
2015-02-25 15:30:00,72.5,72.58,72.48,72.56,66800.0,63.7372,63.8075,63.7196,63.7899,66800.0
2015-02-25 15:40:00,72.56,72.56,72.45,72.48,87300.0,63.7899,63.7899,63.6932,63.7196,87300.0
2015-02-25 15:50:00,72.48,72.53,72.47,72.48,142900.0,63.7196,63.7636,63.7108,63.7196,142900.0
2015-02-26 09:30:00,72.32,72.69,72.21,72.56,84400.0,63.579,63.9042,63.4823,63.7899,84400.0
2015-02-26 09:40:00,72.54,72.71,72.24,72.71,80700.0,63.7724,63.9218,63.5086,63.9218,80700.0
2015-02-26 09:50:00,72.7,72.7,72.3,72.36,107800.0,63.913,63.913,63.5614,63.6141,107800.0
2015-02-26 10:00:00,72.35,72.37,72.24,72.31,79800.0,63.6053,63.6229,63.5086,63.5702,79800.0
2015-02-26 10:10:00,72.31,72.52,72.29,72.39,57400.0,63.5702,63.7548,63.5526,63.6405,57400.0
2015-02-26 10:20:00,72.39,72.43,72.24,72.4,73400.0,63.6405,63.6757,63.5086,63.6493,73400.0
2015-02-26 10:30:00,72.41,72.47,72.19,72.35,99700.0,63.6581,63.7108,63.4647,63.6053,99700.0
2015-02-26 10:40:00,72.34,72.38,72.24,72.3,52800.0,63.5965,63.6317,63.5086,63.5614,52800.0
2015-02-26 10:50:00,72.3,72.4,72.19,72.29,65000.0,63.5614,63.6493,63.4647,63.5526,65000.0
2015-02-26 11:00:00,72.29,72.55,72.25,72.55,35600.0,63.5526,63.7812,63.5174,63.7812,35600.0
2015-02-26 11:10:00,72.53,72.56,72.44,72.46,22600.0,63.7636,63.7899,63.6845,63.702,22600.0
2015-02-26 11:20:00,72.44,72.53,72.32,72.39,24500.0,63.6845,63.7636,63.579,63.6405,24500.0
2015-02-26 11:30:00,72.4,72.55,72.37,72.52,29100.0,63.6493,63.7812,63.6229,63.7548,29100.0
2015-02-26 11:40:00,72.5,72.55,72.38,72.43,24000.0,63.7372,63.7812,63.6317,63.6757,24000.0
2015-02-26 11:50:00,72.43,72.44,72.3,72.31,14800.0,63.6757,63.6845,63.5614,63.5702,14800.0
2015-02-26 12:00:00,72.3,72.4,72.26,72.4,36500.0,63.5614,63.6493,63.5262,63.6493,36500.0
2015-02-26 12:10:00,72.4,72.43,72.28,72.29,48800.0,63.6493,63.6757,63.5438,63.5526,48800.0
2015-02-26 12:20:00,72.27,72.28,72.19,72.25,45400.0,63.535,63.5438,63.4647,63.5174,45400.0
2015-02-26 12:30:00,72.25,72.27,72.2,72.22,25500.0,63.5174,63.535,63.4735,63.491,25500.0
2015-02-26 12:40:00,72.21,72.29,72.15,72.23,20300.0,63.4823,63.5526,63.4295,63.4998,20300.0
2015-02-26 12:50:00,72.23,72.24,72.1,72.1,21700.0,63.4998,63.5086,63.3855,63.3855,21700.0
2015-02-26 13:00:00,72.11,72.18,72.07,72.18,28900.0,63.3943,63.4559,63.3592,63.4559,28900.0
2015-02-26 13:10:00,72.16,72.18,72.09,72.13,20400.0,63.4383,63.4559,63.3768,63.4119,20400.0
2015-02-26 13:20:00,72.13,72.13,72.03,72.04,28000.0,63.4119,63.4119,63.324,63.3328,28000.0
2015-02-26 13:30:00,72.03,72.08,72.0,72.07,26100.0,63.324,63.368,63.2976,63.3592,26100.0
2015-02-26 13:40:00,72.08,72.08,71.96,71.97,18200.0,63.368,63.368,63.2625,63.2713,18200.0
2015-02-26 13:50:00,71.97,72.03,71.96,72.0,22700.0,63.2713,63.324,63.2625,63.2976,22700.0
2015-02-26 14:00:00,72.0,72.06,71.99,72.05,73100.0,63.2976,63.3504,63.2888,63.3416,73100.0
2015-02-26 14:10:00,72.05,72.1,72.02,72.05,22900.0,63.3416,63.3855,63.3152,63.3416,22900.0
2015-02-26 14:20:00,72.05,72.07,71.95,71.95,17800.0,63.3416,63.3592,63.2537,63.2537,17800.0
2015-02-26 14:30:00,71.94,71.98,71.93,71.97,21700.0,63.2449,63.2801,63.2361,63.2713,21700.0
2015-02-26 14:40:00,71.96,72.07,71.96,72.01,54800.0,63.2625,63.3592,63.2625,63.3064,54800.0
2015-02-26 14:50:00,72.0,72.07,71.99,72.04,31300.0,63.2976,63.3592,63.2888,63.3328,31300.0
2015-02-26 15:00:00,72.03,72.07,71.98,72.0,88500.0,63.324,63.3592,63.2801,63.2976,88500.0
2015-02-26 15:10:00,71.99,72.03,71.93,72.03,41700.0,63.2888,63.324,63.2361,63.324,41700.0
2015-02-26 15:20:00,72.02,72.05,71.99,72.02,44900.0,63.3152,63.3416,63.2888,63.3152,44900.0
2015-02-26 15:30:00,72.02,72.17,71.99,72.1,58500.0,63.3152,63.4471,63.2888,63.3855,58500.0
2015-02-26 15:40:00,72.1,72.17,72.05,72.05,73300.0,63.3855,63.4471,63.3416,63.3416,73300.0
2015-02-26 15:50:00,72.06,72.23,72.06,72.21,305800.0,63.3504,63.4998,63.3504,63.4823,305800.0
2015-02-27 09:30:00,72.07,72.4,72.07,72.33,23300.0,63.3592,63.6493,63.3592,63.5877,23300.0
2015-02-27 09:40:00,72.35,72.36,72.1,72.18,21300.0,63.6053,63.6141,63.3855,63.4559,21300.0
2015-02-27 09:50:00,72.16,72.27,72.15,72.25,66900.0,63.4383,63.535,63.4295,63.5174,66900.0
2015-02-27 10:00:00,72.22,72.37,72.17,72.3,37000.0,63.491,63.6229,63.4471,63.5614,37000.0
2015-02-27 10:10:00,72.3,72.46,72.29,72.4,30100.0,63.5614,63.702,63.5526,63.6493,30100.0
2015-02-27 10:20:00,72.4,72.6,72.39,72.6,119900.0,63.6493,63.8251,63.6405,63.8251,119900.0
2015-02-27 10:30:00,72.59,72.68,72.49,72.5,40200.0,63.8163,63.8954,63.7284,63.7372,40200.0
2015-02-27 10:40:00,72.5,72.64,72.5,72.56,20400.0,63.7372,63.8603,63.7372,63.7899,20400.0
2015-02-27 10:50:00,72.57,72.58,72.48,72.51,20700.0,63.7987,63.8075,63.7196,63.746,20700.0
2015-02-27 11:00:00,72.51,72.57,72.48,72.5,23900.0,63.746,63.7987,63.7196,63.7372,23900.0
2015-02-27 11:10:00,72.5,72.52,72.49,72.51,11600.0,63.7372,63.7548,63.7284,63.746,11600.0
2015-02-27 11:20:00,72.5,72.54,72.4,72.5,27900.0,63.7372,63.7724,63.6493,63.7372,27900.0
2015-02-27 11:30:00,72.51,72.54,72.5,72.51,11500.0,63.746,63.7724,63.7372,63.746,11500.0
2015-02-27 11:40:00,72.52,72.56,72.47,72.49,13200.0,63.7548,63.7899,63.7108,63.7284,13200.0
2015-02-27 11:50:00,72.49,72.55,72.47,72.52,30200.0,63.7284,63.7812,63.7108,63.7548,30200.0
2015-02-27 12:00:00,72.54,72.55,72.49,72.54,18600.0,63.7724,63.7812,63.7284,63.7724,18600.0
2015-02-27 12:10:00,72.55,72.56,72.51,72.52,9900.0,63.7812,63.7899,63.746,63.7548,9900.0
2015-02-27 12:20:00,72.51,72.6,72.5,72.56,15400.0,63.746,63.8251,63.7372,63.7899,15400.0
2015-02-27 12:30:00,72.56,72.64,72.56,72.61,21800.0,63.7899,63.8603,63.7899,63.8339,21800.0
2015-02-27 12:40:00,72.61,72.7,72.6,72.64,27600.0,63.8339,63.913,63.8251,63.8603,27600.0
2015-02-27 12:50:00,72.64,72.71,72.62,72.71,84100.0,63.8603,63.9218,63.8427,63.9218,84100.0
2015-02-27 13:00:00,72.7,72.72,72.67,72.69,33200.0,63.913,63.9306,63.8867,63.9042,33200.0
2015-02-27 13:10:00,72.69,72.75,72.67,72.74,31200.0,63.9042,63.957,63.8867,63.9482,31200.0
2015-02-27 13:20:00,72.75,72.8,72.7,72.79,56700.0,63.957,64.0009,63.913,63.9921,56700.0
2015-02-27 13:30:00,72.79,72.8,72.56,72.62,28500.0,63.9921,64.0009,63.7899,63.8427,28500.0
2015-02-27 13:40:00,72.63,72.65,72.57,72.57,48700.0,63.8515,63.8691,63.7987,63.7987,48700.0
2015-02-27 13:50:00,72.58,72.59,72.53,72.58,30300.0,63.8075,63.8163,63.7636,63.8075,30300.0
2015-02-27 14:00:00,72.59,72.63,72.57,72.63,35500.0,63.8163,63.8515,63.7987,63.8515,35500.0
2015-02-27 14:10:00,72.62,72.76,72.6,72.75,94700.0,63.8427,63.9658,63.8251,63.957,94700.0
2015-02-27 14:20:00,72.75,72.78,72.7,72.78,36900.0,63.957,63.9834,63.913,63.9834,36900.0
2015-02-27 14:30:00,72.77,72.78,72.67,72.67,47600.0,63.9746,63.9834,63.8867,63.8867,47600.0
2015-02-27 14:40:00,72.69,72.75,72.59,72.64,40500.0,63.9042,63.957,63.8163,63.8603,40500.0
2015-02-27 14:50:00,72.64,72.68,72.58,72.68,37700.0,63.8603,63.8954,63.8075,63.8954,37700.0
2015-02-27 15:00:00,72.68,72.76,72.61,72.72,46400.0,63.8954,63.9658,63.8339,63.9306,46400.0
2015-02-27 15:10:00,72.71,72.77,72.65,72.75,59500.0,63.9218,63.9746,63.8691,63.957,59500.0
2015-02-27 15:20:00,72.75,72.81,72.74,72.77,60400.0,63.957,64.0097,63.9482,63.9746,60400.0
2015-02-27 15:30:00,72.77,72.79,72.72,72.74,85800.0,63.9746,63.9921,63.9306,63.9482,85800.0
2015-02-27 15:40:00,72.74,72.79,72.69,72.71,118500.0,63.9482,63.9921,63.9042,63.9218,118500.0
2015-02-27 15:50:00,72.7,72.75,72.6,72.62,333400.0,63.913,63.957,63.8251,63.8427,333400.0
2015-03-02 09:30:00,72.63,73.14,72.62,72.74,148100.0,63.8515,64.2998,63.8427,63.9482,148100.0
2015-03-02 09:40:00,72.75,73.04,72.62,72.97,81100.0,63.957,64.2119,63.8427,64.1504,81100.0
2015-03-02 09:50:00,72.96,73.2,72.95,73.03,56700.0,64.1416,64.3526,64.1328,64.2031,56700.0
2015-03-02 10:00:00,73.03,73.16,72.94,73.1,66800.0,64.2031,64.3174,64.124,64.2647,66800.0
2015-03-02 10:10:00,73.11,73.14,72.96,72.96,60600.0,64.2735,64.2998,64.1416,64.1416,60600.0
2015-03-02 10:20:00,72.97,73.04,72.92,73.04,33300.0,64.1504,64.2119,64.1064,64.2119,33300.0
2015-03-02 10:30:00,73.05,73.26,73.0,73.24,124900.0,64.2207,64.4053,64.1768,64.3878,124900.0
2015-03-02 10:40:00,73.24,73.53,73.21,73.46,107700.0,64.3878,64.6427,64.3614,64.5812,107700.0
2015-03-02 10:50:00,73.46,73.5,73.27,73.29,72600.0,64.5812,64.6163,64.4141,64.4317,72600.0
2015-03-02 11:00:00,73.28,73.28,73.07,73.08,40400.0,64.4229,64.4229,64.2383,64.2471,40400.0
2015-03-02 11:10:00,73.09,73.1,72.9,73.02,27900.0,64.2559,64.2647,64.0889,64.1943,27900.0
2015-03-02 11:20:00,73.02,73.03,72.88,73.02,54100.0,64.1943,64.2031,64.0713,64.1943,54100.0
2015-03-02 11:30:00,73.01,73.14,72.97,72.97,33600.0,64.1856,64.2998,64.1504,64.1504,33600.0
2015-03-02 11:40:00,72.99,73.15,72.94,73.08,36300.0,64.168,64.3086,64.124,64.2471,36300.0
2015-03-02 11:50:00,73.09,73.11,72.95,72.97,85000.0,64.2559,64.2735,64.1328,64.1504,85000.0
2015-03-02 12:00:00,72.98,73.0,72.9,72.98,33500.0,64.1592,64.1768,64.0889,64.1592,33500.0
2015-03-02 12:10:00,72.98,72.99,72.85,72.97,15600.0,64.1592,64.168,64.0449,64.1504,15600.0
2015-03-02 12:20:00,72.96,72.96,72.9,72.92,15400.0,64.1416,64.1416,64.0889,64.1064,15400.0
2015-03-02 12:30:00,72.92,72.97,72.86,72.9,20000.0,64.1064,64.1504,64.0537,64.0889,20000.0
2015-03-02 12:40:00,72.89,72.93,72.82,72.86,32800.0,64.0801,64.1152,64.0185,64.0537,32800.0
2015-03-02 12:50:00,72.85,72.87,72.79,72.86,22900.0,64.0449,64.0625,63.9921,64.0537,22900.0
2015-03-02 13:00:00,72.87,72.87,72.82,72.85,28000.0,64.0625,64.0625,64.0185,64.0449,28000.0
2015-03-02 13:10:00,72.85,72.86,72.82,72.85,29000.0,64.0449,64.0537,64.0185,64.0449,29000.0
2015-03-02 13:20:00,72.85,72.93,72.83,72.92,33800.0,64.0449,64.1152,64.0273,64.1064,33800.0
2015-03-02 13:30:00,72.93,73.03,72.93,73.03,35000.0,64.1152,64.2031,64.1152,64.2031,35000.0
2015-03-02 13:40:00,73.02,73.08,73.02,73.08,78900.0,64.1943,64.2471,64.1943,64.2471,78900.0
2015-03-02 13:50:00,73.08,73.08,73.01,73.03,43300.0,64.2471,64.2471,64.1856,64.2031,43300.0
2015-03-02 14:00:00,73.03,73.03,72.97,72.99,28000.0,64.2031,64.2031,64.1504,64.168,28000.0
2015-03-02 14:10:00,72.98,72.99,72.9,72.98,37700.0,64.1592,64.168,64.0889,64.1592,37700.0
2015-03-02 14:20:00,72.97,73.05,72.97,73.01,32400.0,64.1504,64.2207,64.1504,64.1856,32400.0
2015-03-02 14:30:00,73.0,73.06,72.99,73.05,104200.0,64.1768,64.2295,64.168,64.2207,104200.0
2015-03-02 14:40:00,73.05,73.05,72.97,73.05,36900.0,64.2207,64.2207,64.1504,64.2207,36900.0
2015-03-02 14:50:00,73.05,73.1,73.02,73.05,58600.0,64.2207,64.2647,64.1943,64.2207,58600.0
2015-03-02 15:00:00,73.05,73.05,73.01,73.05,43600.0,64.2207,64.2207,64.1856,64.2207,43600.0
2015-03-02 15:10:00,73.05,73.06,73.02,73.05,48900.0,64.2207,64.2295,64.1943,64.2207,48900.0
2015-03-02 15:20:00,73.05,73.16,73.02,73.16,97000.0,64.2207,64.3174,64.1943,64.3174,97000.0
2015-03-02 15:30:00,73.15,73.24,73.09,73.18,64000.0,64.3086,64.3878,64.2559,64.335,64000.0
2015-03-02 15:40:00,73.17,73.21,73.05,73.05,76300.0,64.3262,64.3614,64.2207,64.2207,76300.0
2015-03-02 15:50:00,73.05,73.14,73.05,73.1,99300.0,64.2207,64.2998,64.2207,64.2647,99300.0
2015-03-03 09:30:00,72.83,72.96,72.56,72.59,52600.0,64.0273,64.1416,63.7899,63.8163,52600.0
2015-03-03 09:40:00,72.59,72.64,71.92,71.92,148600.0,63.8163,63.8603,63.2273,63.2273,148600.0
2015-03-03 09:50:00,71.92,72.26,71.9,72.26,54200.0,63.2273,63.5262,63.2097,63.5262,54200.0
2015-03-03 10:00:00,72.27,72.36,72.11,72.2,224800.0,63.535,63.6141,63.3943,63.4735,224800.0
2015-03-03 10:10:00,72.2,72.2,71.91,72.1,97200.0,63.4735,63.4735,63.2185,63.3855,97200.0
2015-03-03 10:20:00,72.09,72.11,71.9,71.91,92000.0,63.3768,63.3943,63.2097,63.2185,92000.0
2015-03-03 10:30:00,71.92,72.09,71.91,72.02,117200.0,63.2273,63.3768,63.2185,63.3152,117200.0
2015-03-03 10:40:00,72.0,72.05,71.83,71.83,141000.0,63.2976,63.3416,63.1482,63.1482,141000.0
2015-03-03 10:50:00,71.83,71.91,71.56,71.58,122100.0,63.1482,63.2185,62.9108,62.9284,122100.0
2015-03-03 11:00:00,71.59,71.72,71.51,71.65,278800.0,62.9372,63.0515,62.8669,62.9899,278800.0
2015-03-03 11:10:00,71.65,71.71,71.58,71.59,57000.0,62.9899,63.0427,62.9284,62.9372,57000.0
2015-03-03 11:20:00,71.59,71.65,71.56,71.6,45500.0,62.9372,62.9899,62.9108,62.946,45500.0
2015-03-03 11:30:00,71.59,71.63,71.52,71.55,48800.0,62.9372,62.9724,62.8756,62.902,48800.0
2015-03-03 11:40:00,71.55,71.58,71.43,71.44,40600.0,62.902,62.9284,62.7965,62.8053,40600.0
2015-03-03 11:50:00,71.44,71.54,71.39,71.42,38500.0,62.8053,62.8932,62.7614,62.7877,38500.0
2015-03-03 12:00:00,71.43,71.47,71.2,71.2,58600.0,62.7965,62.8317,62.5943,62.5943,58600.0
2015-03-03 12:10:00,71.2,71.22,71.09,71.13,89100.0,62.5943,62.6119,62.4976,62.5328,89100.0
2015-03-03 12:20:00,71.11,71.14,70.96,70.98,111800.0,62.5152,62.5416,62.3833,62.4009,111800.0
2015-03-03 12:30:00,70.98,71.39,70.97,71.25,98300.0,62.4009,62.7614,62.3921,62.6383,98300.0
2015-03-03 12:40:00,71.26,71.49,71.26,71.36,38900.0,62.6471,62.8493,62.6471,62.735,38900.0
2015-03-03 12:50:00,71.37,71.48,71.35,71.39,48600.0,62.7438,62.8405,62.7262,62.7614,48600.0
2015-03-03 13:00:00,71.41,71.45,71.33,71.37,23000.0,62.7789,62.8141,62.7086,62.7438,23000.0
2015-03-03 13:10:00,71.37,71.37,71.19,71.19,30600.0,62.7438,62.7438,62.5855,62.5855,30600.0
2015-03-03 13:20:00,71.19,71.36,71.17,71.35,36400.0,62.5855,62.735,62.568,62.7262,36400.0
2015-03-03 13:30:00,71.35,71.36,71.28,71.31,21400.0,62.7262,62.735,62.6647,62.691,21400.0
2015-03-03 13:40:00,71.31,71.4,71.31,71.4,33400.0,62.691,62.7702,62.691,62.7702,33400.0
2015-03-03 13:50:00,71.4,71.44,71.37,71.43,57400.0,62.7702,62.8053,62.7438,62.7965,57400.0
2015-03-03 14:00:00,71.43,71.47,71.36,71.47,41000.0,62.7965,62.8317,62.735,62.8317,41000.0
2015-03-03 14:10:00,71.47,71.5,71.45,71.5,39600.0,62.8317,62.8581,62.8141,62.8581,39600.0
2015-03-03 14:20:00,71.5,71.58,71.44,71.55,71800.0,62.8581,62.9284,62.8053,62.902,71800.0
2015-03-03 14:30:00,71.54,71.55,71.41,71.42,71800.0,62.8932,62.902,62.7789,62.7877,71800.0
2015-03-03 14:40:00,71.42,71.45,71.2,71.37,45800.0,62.7877,62.8141,62.5943,62.7438,45800.0
2015-03-03 14:50:00,71.38,71.42,71.33,71.4,33800.0,62.7526,62.7877,62.7086,62.7702,33800.0
2015-03-03 15:00:00,71.39,71.48,71.36,71.36,40800.0,62.7614,62.8405,62.735,62.735,40800.0
2015-03-03 15:10:00,71.37,71.47,71.25,71.47,52800.0,62.7438,62.8317,62.6383,62.8317,52800.0
2015-03-03 15:20:00,71.48,71.55,71.46,71.53,125600.0,62.8405,62.902,62.8229,62.8844,125600.0
2015-03-03 15:30:00,71.53,71.61,71.48,71.48,122400.0,62.8844,62.9548,62.8405,62.8405,122400.0
2015-03-03 15:40:00,71.48,71.59,71.46,71.59,75400.0,62.8405,62.9372,62.8229,62.9372,75400.0
2015-03-03 15:50:00,71.59,71.64,71.58,71.64,173100.0,62.9372,62.9811,62.9284,62.9811,173100.0
2015-03-04 09:30:00,71.57,71.62,71.35,71.51,55900.0,62.9196,62.9636,62.7262,62.8669,55900.0
2015-03-04 09:40:00,71.53,71.81,71.43,71.73,171400.0,62.8844,63.1306,62.7965,63.0603,171400.0
2015-03-04 09:50:00,71.72,71.72,71.47,71.56,50900.0,63.0515,63.0515,62.8317,62.9108,50900.0
2015-03-04 10:00:00,71.57,71.64,71.45,71.45,51900.0,62.9196,62.9811,62.8141,62.8141,51900.0
2015-03-04 10:10:00,71.44,71.5,71.32,71.48,190300.0,62.8053,62.8581,62.6998,62.8405,190300.0
2015-03-04 10:20:00,71.48,71.61,71.42,71.58,45500.0,62.8405,62.9548,62.7877,62.9284,45500.0
2015-03-04 10:30:00,71.57,71.62,71.51,71.59,32400.0,62.9196,62.9636,62.8669,62.9372,32400.0
2015-03-04 10:40:00,71.58,71.72,71.57,71.62,35600.0,62.9284,63.0515,62.9196,62.9636,35600.0
2015-03-04 10:50:00,71.62,71.68,71.58,71.67,30700.0,62.9636,63.0163,62.9284,63.0075,30700.0
2015-03-04 11:00:00,71.68,71.79,71.68,71.75,97400.0,63.0163,63.113,63.0163,63.0778,97400.0
2015-03-04 11:10:00,71.76,71.93,71.75,71.93,70400.0,63.0866,63.2361,63.0778,63.2361,70400.0
2015-03-04 11:20:00,71.93,72.04,71.93,72.02,87500.0,63.2361,63.3328,63.2361,63.3152,87500.0
2015-03-04 11:30:00,72.01,72.02,71.9,71.93,75800.0,63.3064,63.3152,63.2097,63.2361,75800.0
2015-03-04 11:40:00,71.94,71.94,71.83,71.91,46300.0,63.2449,63.2449,63.1482,63.2185,46300.0
2015-03-04 11:50:00,71.9,72.02,71.9,72.02,33400.0,63.2097,63.3152,63.2097,63.3152,33400.0
2015-03-04 12:00:00,72.02,72.14,72.02,72.11,77600.0,63.3152,63.4207,63.3152,63.3943,77600.0
2015-03-04 12:10:00,72.11,72.24,72.11,72.14,56700.0,63.3943,63.5086,63.3943,63.4207,56700.0
2015-03-04 12:20:00,72.14,72.21,72.11,72.19,20500.0,63.4207,63.4823,63.3943,63.4647,20500.0
2015-03-04 12:30:00,72.2,72.28,72.16,72.16,25600.0,63.4735,63.5438,63.4383,63.4383,25600.0
2015-03-04 12:40:00,72.15,72.16,72.11,72.12,34400.0,63.4295,63.4383,63.3943,63.4031,34400.0
2015-03-04 12:50:00,72.12,72.12,72.01,72.01,22500.0,63.4031,63.4031,63.3064,63.3064,22500.0
2015-03-04 13:00:00,72.01,72.01,71.91,71.91,26900.0,63.3064,63.3064,63.2185,63.2185,26900.0
2015-03-04 13:10:00,71.9,72.02,71.87,72.02,36000.0,63.2097,63.3152,63.1833,63.3152,36000.0
2015-03-04 13:20:00,72.01,72.09,71.99,72.0,34300.0,63.3064,63.3768,63.2888,63.2976,34300.0
2015-03-04 13:30:00,72.01,72.01,71.97,72.0,44700.0,63.3064,63.3064,63.2713,63.2976,44700.0
2015-03-04 13:40:00,72.0,72.03,72.0,72.01,33100.0,63.2976,63.324,63.2976,63.3064,33100.0
2015-03-04 13:50:00,72.01,72.1,72.01,72.08,77400.0,63.3064,63.3855,63.3064,63.368,77400.0
2015-03-04 14:00:00,72.08,72.09,72.0,72.01,37500.0,63.368,63.3768,63.2976,63.3064,37500.0
2015-03-04 14:10:00,72.02,72.17,71.99,72.12,151300.0,63.3152,63.4471,63.2888,63.4031,151300.0
2015-03-04 14:20:00,72.12,72.14,72.03,72.05,128100.0,63.4031,63.4207,63.324,63.3416,128100.0
2015-03-04 14:30:00,72.04,72.12,72.02,72.02,206100.0,63.3328,63.4031,63.3152,63.3152,206100.0
2015-03-04 14:40:00,72.03,72.1,71.99,72.03,36100.0,63.324,63.3855,63.2888,63.324,36100.0
2015-03-04 14:50:00,72.04,72.12,72.03,72.1,38000.0,63.3328,63.4031,63.324,63.3855,38000.0
2015-03-04 15:00:00,72.1,72.14,72.04,72.13,52600.0,63.3855,63.4207,63.3328,63.4119,52600.0
2015-03-04 15:10:00,72.14,72.24,72.14,72.23,66800.0,63.4207,63.5086,63.4207,63.4998,66800.0
2015-03-04 15:20:00,72.23,72.29,72.22,72.29,61300.0,63.4998,63.5526,63.491,63.5526,61300.0
2015-03-04 15:30:00,72.29,72.31,72.2,72.22,56000.0,63.5526,63.5702,63.4735,63.491,56000.0
2015-03-04 15:40:00,72.22,72.24,72.04,72.04,152200.0,63.491,63.5086,63.3328,63.3328,152200.0
2015-03-04 15:50:00,72.05,72.09,71.89,71.94,238400.0,63.3416,63.3768,63.2009,63.2449,238400.0
2015-03-05 09:30:00,72.2,72.2,71.7,71.92,68800.0,63.4735,63.4735,63.0339,63.2273,68800.0
2015-03-05 09:40:00,71.91,72.15,71.88,72.07,192700.0,63.2185,63.4295,63.1921,63.3592,192700.0
2015-03-05 09:50:00,72.09,72.11,71.76,71.8,23600.0,63.3768,63.3943,63.0866,63.1218,23600.0
2015-03-05 10:00:00,71.83,71.92,71.79,71.91,30100.0,63.1482,63.2273,63.113,63.2185,30100.0
2015-03-05 10:10:00,71.91,71.97,71.74,71.74,31400.0,63.2185,63.2713,63.0691,63.0691,31400.0
2015-03-05 10:20:00,71.75,71.87,71.75,71.84,37000.0,63.0778,63.1833,63.0778,63.157,37000.0
2015-03-05 10:30:00,71.84,71.95,71.83,71.83,32600.0,63.157,63.2537,63.1482,63.1482,32600.0
2015-03-05 10:40:00,71.83,71.96,71.78,71.93,74300.0,63.1482,63.2625,63.1042,63.2361,74300.0
2015-03-05 10:50:00,71.93,71.94,71.79,71.93,126300.0,63.2361,63.2449,63.113,63.2361,126300.0
2015-03-05 11:00:00,71.94,72.03,71.87,71.89,44700.0,63.2449,63.324,63.1833,63.2009,44700.0
2015-03-05 11:10:00,71.89,71.89,71.8,71.82,20400.0,63.2009,63.2009,63.1218,63.1394,20400.0
2015-03-05 11:20:00,71.83,71.85,71.79,71.8,22500.0,63.1482,63.1658,63.113,63.1218,22500.0
2015-03-05 11:30:00,71.81,71.81,71.66,71.67,86300.0,63.1306,63.1306,62.9987,63.0075,86300.0
2015-03-05 11:40:00,71.67,71.72,71.63,71.66,41100.0,63.0075,63.0515,62.9724,62.9987,41100.0
2015-03-05 11:50:00,71.67,71.69,71.65,71.67,15700.0,63.0075,63.0251,62.9899,63.0075,15700.0
2015-03-05 12:00:00,71.69,71.94,71.69,71.92,70100.0,63.0251,63.2449,63.0251,63.2273,70100.0
2015-03-05 12:10:00,71.91,71.92,71.79,71.84,17300.0,63.2185,63.2273,63.113,63.157,17300.0
2015-03-05 12:20:00,71.85,71.95,71.82,71.82,23700.0,63.1658,63.2537,63.1394,63.1394,23700.0
2015-03-05 12:30:00,71.82,71.84,71.75,71.78,31600.0,63.1394,63.157,63.0778,63.1042,31600.0
2015-03-05 12:40:00,71.78,71.84,71.77,71.84,29900.0,63.1042,63.157,63.0954,63.157,29900.0
2015-03-05 12:50:00,71.83,71.92,71.81,71.91,51000.0,63.1482,63.2273,63.1306,63.2185,51000.0
2015-03-05 13:00:00,71.9,71.9,71.7,71.71,35300.0,63.2097,63.2097,63.0339,63.0427,35300.0
2015-03-05 13:10:00,71.7,71.72,71.62,71.62,32800.0,63.0339,63.0515,62.9636,62.9636,32800.0
2015-03-05 13:20:00,71.63,71.68,71.59,71.65,32900.0,62.9724,63.0163,62.9372,62.9899,32900.0
2015-03-05 13:30:00,71.65,71.72,71.64,71.68,45500.0,62.9899,63.0515,62.9811,63.0163,45500.0
2015-03-05 13:40:00,71.67,71.74,71.62,71.65,75700.0,63.0075,63.0691,62.9636,62.9899,75700.0
2015-03-05 13:50:00,71.64,71.74,71.61,71.69,53100.0,62.9811,63.0691,62.9548,63.0251,53100.0
2015-03-05 14:00:00,71.69,71.78,71.69,71.72,29300.0,63.0251,63.1042,63.0251,63.0515,29300.0
2015-03-05 14:10:00,71.71,71.77,71.7,71.72,25600.0,63.0427,63.0954,63.0339,63.0515,25600.0
2015-03-05 14:20:00,71.73,71.75,71.68,71.69,23800.0,63.0603,63.0778,63.0163,63.0251,23800.0
2015-03-05 14:30:00,71.69,71.73,71.67,71.71,42500.0,63.0251,63.0603,63.0075,63.0427,42500.0
2015-03-05 14:40:00,71.72,71.72,71.66,71.69,36400.0,63.0515,63.0515,62.9987,63.0251,36400.0
2015-03-05 14:50:00,71.69,71.73,71.67,71.7,54400.0,63.0251,63.0603,63.0075,63.0339,54400.0
2015-03-05 15:00:00,71.71,71.73,71.65,71.68,70800.0,63.0427,63.0603,62.9899,63.0163,70800.0
2015-03-05 15:10:00,71.68,71.76,71.68,71.69,60300.0,63.0163,63.0866,63.0163,63.0251,60300.0
2015-03-05 15:20:00,71.7,71.7,71.6,71.61,88600.0,63.0339,63.0339,62.946,62.9548,88600.0
2015-03-05 15:30:00,71.62,71.67,71.59,71.67,96600.0,62.9636,63.0075,62.9372,63.0075,96600.0
2015-03-05 15:40:00,71.66,71.76,71.61,71.74,118900.0,62.9987,63.0866,62.9548,63.0691,118900.0
2015-03-05 15:50:00,71.74,71.83,71.68,71.7,227500.0,63.0691,63.1482,63.0163,63.0339,227500.0
2015-03-06 09:30:00,71.42,71.58,71.32,71.54,31700.0,62.7877,62.9284,62.6998,62.8932,31700.0
2015-03-06 09:40:00,71.62,71.73,71.46,71.51,102300.0,62.9636,63.0603,62.8229,62.8669,102300.0
2015-03-06 09:50:00,71.51,71.59,71.4,71.59,73600.0,62.8669,62.9372,62.7702,62.9372,73600.0
2015-03-06 10:00:00,71.61,71.88,71.61,71.87,50700.0,62.9548,63.1921,62.9548,63.1833,50700.0
2015-03-06 10:10:00,71.87,71.91,71.78,71.78,71700.0,63.1833,63.2185,63.1042,63.1042,71700.0
2015-03-06 10:20:00,71.79,71.79,71.64,71.66,40700.0,63.113,63.113,62.9811,62.9987,40700.0
2015-03-06 10:30:00,71.65,71.7,71.61,71.69,40300.0,62.9899,63.0339,62.9548,63.0251,40300.0
2015-03-06 10:40:00,71.68,71.76,71.64,71.67,27600.0,63.0163,63.0866,62.9811,63.0075,27600.0
2015-03-06 10:50:00,71.67,71.81,71.66,71.78,35300.0,63.0075,63.1306,62.9987,63.1042,35300.0
2015-03-06 11:00:00,71.77,71.77,71.58,71.61,35300.0,63.0954,63.0954,62.9284,62.9548,35300.0
2015-03-06 11:10:00,71.61,71.64,71.58,71.59,34300.0,62.9548,62.9811,62.9284,62.9372,34300.0
2015-03-06 11:20:00,71.59,71.65,71.42,71.43,52400.0,62.9372,62.9899,62.7877,62.7965,52400.0
2015-03-06 11:30:00,71.43,71.52,71.4,71.5,22100.0,62.7965,62.8756,62.7702,62.8581,22100.0
2015-03-06 11:40:00,71.49,71.5,71.35,71.4,39900.0,62.8493,62.8581,62.7262,62.7702,39900.0
2015-03-06 11:50:00,71.4,71.48,71.39,71.44,42800.0,62.7702,62.8405,62.7614,62.8053,42800.0
2015-03-06 12:00:00,71.44,71.47,71.4,71.42,16700.0,62.8053,62.8317,62.7702,62.7877,16700.0
2015-03-06 12:10:00,71.4,71.41,71.27,71.29,26700.0,62.7702,62.7789,62.6559,62.6734,26700.0
2015-03-06 12:20:00,71.29,71.35,71.23,71.28,21500.0,62.6734,62.7262,62.6207,62.6647,21500.0
2015-03-06 12:30:00,71.29,71.36,71.25,71.36,25600.0,62.6734,62.735,62.6383,62.735,25600.0
2015-03-06 12:40:00,71.36,71.42,71.32,71.42,20100.0,62.735,62.7877,62.6998,62.7877,20100.0
2015-03-06 12:50:00,71.42,71.42,71.26,71.32,32400.0,62.7877,62.7877,62.6471,62.6998,32400.0
2015-03-06 13:00:00,71.33,71.36,71.28,71.31,12200.0,62.7086,62.735,62.6647,62.691,12200.0
2015-03-06 13:10:00,71.31,71.37,71.29,71.3,20200.0,62.691,62.7438,62.6734,62.6822,20200.0
2015-03-06 13:20:00,71.31,71.32,71.2,71.3,34300.0,62.691,62.6998,62.5943,62.6822,34300.0
2015-03-06 13:30:00,71.31,71.36,71.24,71.36,33100.0,62.691,62.735,62.6295,62.735,33100.0
2015-03-06 13:40:00,71.37,71.39,71.26,71.27,26700.0,62.7438,62.7614,62.6471,62.6559,26700.0
2015-03-06 13:50:00,71.29,71.38,71.29,71.38,22100.0,62.6734,62.7526,62.6734,62.7526,22100.0
2015-03-06 14:00:00,71.38,71.44,71.34,71.36,35100.0,62.7526,62.8053,62.7174,62.735,35100.0
2015-03-06 14:10:00,71.36,71.38,71.3,71.35,33600.0,62.735,62.7526,62.6822,62.7262,33600.0
2015-03-06 14:20:00,71.34,71.35,71.18,71.3,41200.0,62.7174,62.7262,62.5767,62.6822,41200.0
2015-03-06 14:30:00,71.3,71.31,71.12,71.13,20200.0,62.6822,62.691,62.524,62.5328,20200.0
2015-03-06 14:40:00,71.13,71.22,71.13,71.2,20400.0,62.5328,62.6119,62.5328,62.5943,20400.0
2015-03-06 14:50:00,71.19,71.24,71.17,71.19,26400.0,62.5855,62.6295,62.568,62.5855,26400.0
2015-03-06 15:00:00,71.18,71.36,71.17,71.34,32000.0,62.5767,62.735,62.568,62.7174,32000.0
2015-03-06 15:10:00,71.35,71.36,71.25,71.35,92600.0,62.7262,62.735,62.6383,62.7262,92600.0
2015-03-06 15:20:00,71.35,71.39,71.3,71.38,87500.0,62.7262,62.7614,62.6822,62.7526,87500.0
2015-03-06 15:30:00,71.38,71.45,71.21,71.26,200300.0,62.7526,62.8141,62.6031,62.6471,200300.0
2015-03-06 15:40:00,71.27,71.3,71.22,71.24,128500.0,62.6559,62.6822,62.6119,62.6295,128500.0
2015-03-06 15:50:00,71.24,71.31,71.22,71.29,165100.0,62.6295,62.691,62.6119,62.6734,165100.0
2015-03-09 09:30:00,71.29,71.54,71.08,71.45,70100.0,62.6734,62.8932,62.4888,62.8141,70100.0
2015-03-09 09:40:00,71.45,71.52,71.27,71.3,32700.0,62.8141,62.8756,62.6559,62.6822,32700.0
2015-03-09 09:50:00,71.33,71.41,71.25,71.27,175000.0,62.7086,62.7789,62.6383,62.6559,175000.0
2015-03-09 10:00:00,71.26,71.27,71.11,71.21,31600.0,62.6471,62.6559,62.5152,62.6031,31600.0
2015-03-09 10:10:00,71.21,71.26,71.1,71.18,32000.0,62.6031,62.6471,62.5064,62.5767,32000.0
2015-03-09 10:20:00,71.19,71.23,71.01,71.09,49200.0,62.5855,62.6207,62.4273,62.4976,49200.0
2015-03-09 10:30:00,71.1,71.15,71.04,71.06,31100.0,62.5064,62.5504,62.4537,62.4712,31100.0
2015-03-09 10:40:00,71.07,71.17,71.05,71.16,27000.0,62.48,62.568,62.4625,62.5592,27000.0
2015-03-09 10:50:00,71.16,71.21,71.13,71.13,20300.0,62.5592,62.6031,62.5328,62.5328,20300.0
2015-03-09 11:00:00,71.12,71.21,71.08,71.21,25800.0,62.524,62.6031,62.4888,62.6031,25800.0
2015-03-09 11:10:00,71.2,71.23,71.16,71.2,27400.0,62.5943,62.6207,62.5592,62.5943,27400.0
2015-03-09 11:20:00,71.22,71.27,71.17,71.27,52200.0,62.6119,62.6559,62.568,62.6559,52200.0
2015-03-09 11:30:00,71.28,71.3,71.2,71.26,41000.0,62.6647,62.6822,62.5943,62.6471,41000.0
2015-03-09 11:40:00,71.27,71.39,71.22,71.38,63700.0,62.6559,62.7614,62.6119,62.7526,63700.0
2015-03-09 11:50:00,71.39,71.49,71.34,71.49,52600.0,62.7614,62.8493,62.7174,62.8493,52600.0
2015-03-09 12:00:00,71.49,71.5,71.37,71.38,29500.0,62.8493,62.8581,62.7438,62.7526,29500.0
2015-03-09 12:10:00,71.39,71.5,71.39,71.45,38300.0,62.7614,62.8581,62.7614,62.8141,38300.0
2015-03-09 12:20:00,71.46,71.55,71.44,71.53,34400.0,62.8229,62.902,62.8053,62.8844,34400.0
2015-03-09 12:30:00,71.54,71.59,71.47,71.5,19600.0,62.8932,62.9372,62.8317,62.8581,19600.0
2015-03-09 12:40:00,71.5,71.53,71.46,71.53,37400.0,62.8581,62.8844,62.8229,62.8844,37400.0
2015-03-09 12:50:00,71.53,71.63,71.5,71.61,40700.0,62.8844,62.9724,62.8581,62.9548,40700.0
2015-03-09 13:00:00,71.61,71.69,71.59,71.64,62800.0,62.9548,63.0251,62.9372,62.9811,62800.0
2015-03-09 13:10:00,71.66,71.66,71.54,71.59,31900.0,62.9987,62.9987,62.8932,62.9372,31900.0
2015-03-09 13:20:00,71.61,71.7,71.6,71.7,51400.0,62.9548,63.0339,62.946,63.0339,51400.0
2015-03-09 13:30:00,71.71,71.79,71.62,71.7,30000.0,63.0427,63.113,62.9636,63.0339,30000.0
2015-03-09 13:40:00,71.71,71.77,71.69,71.77,33200.0,63.0427,63.0954,63.0251,63.0954,33200.0
2015-03-09 13:50:00,71.76,71.8,71.69,71.78,38000.0,63.0866,63.1218,63.0251,63.1042,38000.0
2015-03-09 14:00:00,71.79,71.79,71.7,71.77,91400.0,63.113,63.113,63.0339,63.0954,91400.0
2015-03-09 14:10:00,71.77,71.77,71.62,71.62,53700.0,63.0954,63.0954,62.9636,62.9636,53700.0
2015-03-09 14:20:00,71.62,71.63,71.48,71.52,43500.0,62.9636,62.9724,62.8405,62.8756,43500.0
2015-03-09 14:30:00,71.53,71.62,71.51,71.61,29200.0,62.8844,62.9636,62.8669,62.9548,29200.0
2015-03-09 14:40:00,71.61,71.65,71.58,71.64,37900.0,62.9548,62.9899,62.9284,62.9811,37900.0
2015-03-09 14:50:00,71.65,71.75,71.64,71.75,50600.0,62.9899,63.0778,62.9811,63.0778,50600.0
2015-03-09 15:00:00,71.75,71.76,71.62,71.66,76200.0,63.0778,63.0866,62.9636,62.9987,76200.0
2015-03-09 15:10:00,71.66,71.67,71.6,71.61,58300.0,62.9987,63.0075,62.946,62.9548,58300.0
2015-03-09 15:20:00,71.6,71.64,71.54,71.63,34700.0,62.946,62.9811,62.8932,62.9724,34700.0
2015-03-09 15:30:00,71.62,71.73,71.62,71.67,52300.0,62.9636,63.0603,62.9636,63.0075,52300.0
2015-03-09 15:40:00,71.67,71.81,71.63,71.78,93200.0,63.0075,63.1306,62.9724,63.1042,93200.0
2015-03-09 15:50:00,71.8,71.81,71.64,71.74,180300.0,63.1218,63.1306,62.9811,63.0691,180300.0
2015-03-10 09:30:00,71.28,71.75,71.06,71.65,81200.0,62.6647,63.0778,62.4712,62.9899,81200.0
2015-03-10 09:40:00,71.59,71.73,71.48,71.64,94700.0,62.9372,63.0603,62.8405,62.9811,94700.0
2015-03-10 09:50:00,71.63,71.66,71.25,71.4,136200.0,62.9724,62.9987,62.6383,62.7702,136200.0
2015-03-10 10:00:00,71.39,71.61,71.39,71.53,54300.0,62.7614,62.9548,62.7614,62.8844,54300.0
2015-03-10 10:10:00,71.52,71.57,71.43,71.55,55000.0,62.8756,62.9196,62.7965,62.902,55000.0
2015-03-10 10:20:00,71.56,71.56,71.17,71.19,66900.0,62.9108,62.9108,62.568,62.5855,66900.0
2015-03-10 10:30:00,71.2,71.21,70.98,71.06,79600.0,62.5943,62.6031,62.4009,62.4712,79600.0
2015-03-10 10:40:00,71.06,71.28,71.06,71.27,31400.0,62.4712,62.6647,62.4712,62.6559,31400.0
2015-03-10 10:50:00,71.27,71.43,71.27,71.35,42500.0,62.6559,62.7965,62.6559,62.7262,42500.0
2015-03-10 11:00:00,71.35,71.45,71.27,71.42,50700.0,62.7262,62.8141,62.6559,62.7877,50700.0
2015-03-10 11:10:00,71.42,71.48,71.38,71.48,47400.0,62.7877,62.8405,62.7526,62.8405,47400.0
2015-03-10 11:20:00,71.49,71.55,71.47,71.53,22900.0,62.8493,62.902,62.8317,62.8844,22900.0
2015-03-10 11:30:00,71.53,71.53,71.34,71.45,39200.0,62.8844,62.8844,62.7174,62.8141,39200.0
2015-03-10 11:40:00,71.44,71.49,71.13,71.16,174600.0,62.8053,62.8493,62.5328,62.5592,174600.0
2015-03-10 11:50:00,71.17,71.17,70.95,70.95,83700.0,62.568,62.568,62.3745,62.3745,83700.0
2015-03-10 12:00:00,70.97,71.08,70.88,71.07,73200.0,62.3921,62.4888,62.313,62.48,73200.0
2015-03-10 12:10:00,71.06,71.08,71.0,71.05,43500.0,62.4712,62.4888,62.4185,62.4625,43500.0
2015-03-10 12:20:00,71.06,71.07,70.98,71.01,42400.0,62.4712,62.48,62.4009,62.4273,42400.0
2015-03-10 12:30:00,71.0,71.06,70.91,71.05,56300.0,62.4185,62.4712,62.3394,62.4625,56300.0
2015-03-10 12:40:00,71.05,71.17,71.05,71.15,60600.0,62.4625,62.568,62.4625,62.5504,60600.0
2015-03-10 12:50:00,71.15,71.23,71.13,71.16,29400.0,62.5504,62.6207,62.5328,62.5592,29400.0
2015-03-10 13:00:00,71.15,71.22,71.02,71.04,70500.0,62.5504,62.6119,62.4361,62.4537,70500.0
2015-03-10 13:10:00,71.03,71.09,70.93,71.05,51200.0,62.4449,62.4976,62.357,62.4625,51200.0
2015-03-10 13:20:00,71.08,71.19,71.05,71.11,24100.0,62.4888,62.5855,62.4625,62.5152,24100.0
2015-03-10 13:30:00,71.12,71.16,71.01,71.01,43000.0,62.524,62.5592,62.4273,62.4273,43000.0
2015-03-10 13:40:00,71.0,71.13,70.96,71.08,32900.0,62.4185,62.5328,62.3833,62.4888,32900.0
2015-03-10 13:50:00,71.1,71.15,71.0,71.02,62600.0,62.5064,62.5504,62.4185,62.4361,62600.0
2015-03-10 14:00:00,71.02,71.1,70.93,71.09,61600.0,62.4361,62.5064,62.357,62.4976,61600.0
2015-03-10 14:10:00,71.09,71.12,70.99,71.02,31400.0,62.4976,62.524,62.4097,62.4361,31400.0
2015-03-10 14:20:00,71.01,71.03,70.98,71.01,154800.0,62.4273,62.4449,62.4009,62.4273,154800.0
2015-03-10 14:30:00,71.01,71.09,71.01,71.07,45200.0,62.4273,62.4976,62.4273,62.48,45200.0
2015-03-10 14:40:00,71.07,71.17,71.06,71.16,53900.0,62.48,62.568,62.4712,62.5592,53900.0
2015-03-10 14:50:00,71.15,71.16,71.05,71.07,34700.0,62.5504,62.5592,62.4625,62.48,34700.0
2015-03-10 15:00:00,71.06,71.12,71.03,71.06,56800.0,62.4712,62.524,62.4449,62.4712,56800.0
2015-03-10 15:10:00,71.05,71.09,71.02,71.08,61900.0,62.4625,62.4976,62.4361,62.4888,61900.0
2015-03-10 15:20:00,71.09,71.11,71.02,71.05,57200.0,62.4976,62.5152,62.4361,62.4625,57200.0
2015-03-10 15:30:00,71.05,71.14,71.0,71.12,85900.0,62.4625,62.5416,62.4185,62.524,85900.0
2015-03-10 15:40:00,71.11,71.18,71.1,71.16,116900.0,62.5152,62.5767,62.5064,62.5592,116900.0
2015-03-10 15:50:00,71.15,71.16,70.97,71.03,234200.0,62.5504,62.5592,62.3921,62.4449,234200.0
2015-03-11 09:30:00,71.06,71.2,70.98,71.09,83100.0,62.4712,62.5943,62.4009,62.4976,83100.0
2015-03-11 09:40:00,71.1,71.19,70.98,71.1,79500.0,62.5064,62.5855,62.4009,62.5064,79500.0
2015-03-11 09:50:00,71.1,71.39,71.01,71.39,60100.0,62.5064,62.7614,62.4273,62.7614,60100.0
2015-03-11 10:00:00,71.38,71.62,71.3,71.52,208800.0,62.7526,62.9636,62.6822,62.8756,208800.0
2015-03-11 10:10:00,71.52,71.69,71.35,71.48,66600.0,62.8756,63.0251,62.7262,62.8405,66600.0
2015-03-11 10:20:00,71.47,71.64,71.35,71.49,140400.0,62.8317,62.9811,62.7262,62.8493,140400.0
2015-03-11 10:30:00,71.48,71.7,71.48,71.58,110000.0,62.8405,63.0339,62.8405,62.9284,110000.0
2015-03-11 10:40:00,71.57,71.64,71.5,71.63,59400.0,62.9196,62.9811,62.8581,62.9724,59400.0
2015-03-11 10:50:00,71.63,71.74,71.59,71.61,84400.0,62.9724,63.0691,62.9372,62.9548,84400.0
2015-03-11 11:00:00,71.6,71.82,71.6,71.72,104500.0,62.946,63.1394,62.946,63.0515,104500.0
2015-03-11 11:10:00,71.73,71.88,71.67,71.81,87400.0,63.0603,63.1921,63.0075,63.1306,87400.0
2015-03-11 11:20:00,71.79,71.84,71.67,71.76,56500.0,63.113,63.157,63.0075,63.0866,56500.0
2015-03-11 11:30:00,71.75,71.78,71.62,71.68,96400.0,63.0778,63.1042,62.9636,63.0163,96400.0
2015-03-11 11:40:00,71.69,71.69,71.58,71.61,44700.0,63.0251,63.0251,62.9284,62.9548,44700.0
2015-03-11 11:50:00,71.61,71.62,71.5,71.5,37100.0,62.9548,62.9636,62.8581,62.8581,37100.0
2015-03-11 12:00:00,71.51,71.54,71.38,71.41,95200.0,62.8669,62.8932,62.7526,62.7789,95200.0
2015-03-11 12:10:00,71.42,71.49,71.36,71.43,64000.0,62.7877,62.8493,62.735,62.7965,64000.0
2015-03-11 12:20:00,71.42,71.66,71.42,71.64,92800.0,62.7877,62.9987,62.7877,62.9811,92800.0
2015-03-11 12:30:00,71.64,71.68,71.49,71.68,44000.0,62.9811,63.0163,62.8493,63.0163,44000.0
2015-03-11 12:40:00,71.68,71.68,71.52,71.62,54900.0,63.0163,63.0163,62.8756,62.9636,54900.0
2015-03-11 12:50:00,71.62,71.75,71.61,71.73,43300.0,62.9636,63.0778,62.9548,63.0603,43300.0
2015-03-11 13:00:00,71.74,71.78,71.67,71.68,36100.0,63.0691,63.1042,63.0075,63.0163,36100.0
2015-03-11 13:10:00,71.69,71.7,71.61,71.63,44000.0,63.0251,63.0339,62.9548,62.9724,44000.0
2015-03-11 13:20:00,71.63,71.73,71.58,71.59,38900.0,62.9724,63.0603,62.9284,62.9372,38900.0
2015-03-11 13:30:00,71.58,71.6,71.47,71.58,57100.0,62.9284,62.946,62.8317,62.9284,57100.0
2015-03-11 13:40:00,71.58,71.59,71.39,71.42,50900.0,62.9284,62.9372,62.7614,62.7877,50900.0
2015-03-11 13:50:00,71.42,71.6,71.41,71.53,72200.0,62.7877,62.946,62.7789,62.8844,72200.0
2015-03-11 14:00:00,71.52,71.71,71.5,71.71,72400.0,62.8756,63.0427,62.8581,63.0427,72400.0
2015-03-11 14:10:00,71.71,71.8,71.65,71.66,98000.0,63.0427,63.1218,62.9899,62.9987,98000.0
2015-03-11 14:20:00,71.66,71.71,71.66,71.69,62200.0,62.9987,63.0427,62.9987,63.0251,62200.0
2015-03-11 14:30:00,71.69,71.71,71.6,71.6,90000.0,63.0251,63.0427,62.946,62.946,90000.0
2015-03-11 14:40:00,71.6,71.7,71.53,71.68,101200.0,62.946,63.0339,62.8844,63.0163,101200.0
2015-03-11 14:50:00,71.68,71.7,71.6,71.69,169400.0,63.0163,63.0339,62.946,63.0251,169400.0
2015-03-11 15:00:00,71.7,71.83,71.5,71.5,320500.0,63.0339,63.1482,62.8581,62.8581,320500.0
2015-03-11 15:10:00,71.51,71.7,71.5,71.6,178300.0,62.8669,63.0339,62.8581,62.946,178300.0
2015-03-11 15:20:00,71.6,71.64,71.53,71.64,174800.0,62.946,62.9811,62.8844,62.9811,174800.0
2015-03-11 15:30:00,71.64,71.67,71.48,71.49,195300.0,62.9811,63.0075,62.8405,62.8493,195300.0
2015-03-11 15:40:00,71.49,71.51,71.41,71.43,183000.0,62.8493,62.8669,62.7789,62.7965,183000.0
2015-03-11 15:50:00,71.43,71.44,71.37,71.44,255200.0,62.7965,62.8053,62.7438,62.8053,255200.0
2015-03-12 09:30:00,74.0,74.04,72.51,73.72,444200.0,65.0559,65.0911,63.746,64.8097,444200.0
2015-03-12 09:40:00,73.7,73.96,73.17,73.22,620100.0,64.7922,65.0207,64.3262,64.3702,620100.0
2015-03-12 09:50:00,73.25,73.52,73.02,73.47,324900.0,64.3966,64.6339,64.1943,64.59,324900.0
2015-03-12 10:00:00,73.45,74.12,73.37,74.06,431000.0,64.5724,65.1614,64.502,65.1086,431000.0
2015-03-12 10:10:00,74.03,74.12,73.4,73.7,313500.0,65.0823,65.1614,64.5284,64.7922,313500.0
2015-03-12 10:20:00,73.79,73.79,73.41,73.52,165700.0,64.8713,64.8713,64.5372,64.6339,165700.0
2015-03-12 10:30:00,73.51,73.6,73.37,73.5,327600.0,64.6251,64.7042,64.502,64.6163,327600.0
2015-03-12 10:40:00,73.49,73.75,73.45,73.49,374900.0,64.6075,64.8361,64.5724,64.6075,374900.0
2015-03-12 10:50:00,73.48,73.67,73.46,73.51,498100.0,64.5988,64.7658,64.5812,64.6251,498100.0
2015-03-12 11:00:00,73.51,73.59,73.35,73.54,180000.0,64.6251,64.6955,64.4845,64.6515,180000.0
2015-03-12 11:10:00,73.51,73.7,73.43,73.54,360900.0,64.6251,64.7922,64.5548,64.6515,360900.0
2015-03-12 11:20:00,73.53,73.72,73.52,73.62,327900.0,64.6427,64.8097,64.6339,64.7218,327900.0
2015-03-12 11:30:00,73.62,74.02,73.56,74.02,277900.0,64.7218,65.0735,64.6691,65.0735,277900.0
2015-03-12 11:40:00,74.0,74.22,73.88,73.91,175700.0,65.0559,65.2493,64.9504,64.9768,175700.0
2015-03-12 11:50:00,73.9,74.27,73.88,74.21,138500.0,64.968,65.2933,64.9504,65.2405,138500.0
2015-03-12 12:00:00,74.2,74.27,74.12,74.21,91700.0,65.2317,65.2933,65.1614,65.2405,91700.0
2015-03-12 12:10:00,74.21,74.23,73.56,73.96,282900.0,65.2405,65.2581,64.6691,65.0207,282900.0
2015-03-12 12:20:00,73.96,73.96,73.64,73.74,163900.0,65.0207,65.0207,64.7394,64.8273,163900.0
2015-03-12 12:30:00,73.72,73.97,73.72,73.92,95500.0,64.8097,65.0295,64.8097,64.9856,95500.0
2015-03-12 12:40:00,73.91,73.92,73.82,73.86,52900.0,64.9768,64.9856,64.8977,64.9328,52900.0
2015-03-12 12:50:00,73.88,73.91,73.83,73.89,45700.0,64.9504,64.9768,64.9064,64.9592,45700.0
2015-03-12 13:00:00,73.88,73.95,73.85,73.89,131700.0,64.9504,65.0119,64.924,64.9592,131700.0
2015-03-12 13:10:00,73.89,74.08,73.88,74.0,178300.0,64.9592,65.1262,64.9504,65.0559,178300.0
2015-03-12 13:20:00,74.01,74.01,73.89,73.9,84000.0,65.0647,65.0647,64.9592,64.968,84000.0
2015-03-12 13:30:00,73.9,73.96,73.8,73.89,90000.0,64.968,65.0207,64.8801,64.9592,90000.0
2015-03-12 13:40:00,73.88,73.9,73.7,73.72,71900.0,64.9504,64.968,64.7922,64.8097,71900.0
2015-03-12 13:50:00,73.72,73.81,73.7,73.75,84300.0,64.8097,64.8889,64.7922,64.8361,84300.0
2015-03-12 14:00:00,73.75,73.75,73.62,73.65,88700.0,64.8361,64.8361,64.7218,64.7482,88700.0
2015-03-12 14:10:00,73.66,73.88,73.6,73.88,268300.0,64.757,64.9504,64.7042,64.9504,268300.0
2015-03-12 14:20:00,73.88,73.92,73.8,73.88,46000.0,64.9504,64.9856,64.8801,64.9504,46000.0
2015-03-12 14:30:00,73.88,73.9,73.76,73.82,112700.0,64.9504,64.968,64.8449,64.8977,112700.0
2015-03-12 14:40:00,73.82,73.9,73.81,73.89,122200.0,64.8977,64.968,64.8889,64.9592,122200.0
2015-03-12 14:50:00,73.88,73.89,73.71,73.8,41100.0,64.9504,64.9592,64.801,64.8801,41100.0
2015-03-12 15:00:00,73.81,74.03,73.78,74.03,144800.0,64.8889,65.0823,64.8625,65.0823,144800.0
2015-03-12 15:10:00,74.01,74.36,74.01,74.3,186500.0,65.0647,65.3724,65.0647,65.3196,186500.0
2015-03-12 15:20:00,74.29,74.29,74.06,74.2,120800.0,65.3108,65.3108,65.1086,65.2317,120800.0
2015-03-12 15:30:00,74.21,74.3,74.07,74.14,242100.0,65.2405,65.3196,65.1174,65.179,242100.0
2015-03-12 15:40:00,74.14,74.22,74.07,74.19,219900.0,65.179,65.2493,65.1174,65.2229,219900.0
2015-03-12 15:50:00,74.2,74.28,74.19,74.27,410900.0,65.2317,65.3021,65.2229,65.2933,410900.0
2015-03-13 09:30:00,74.4,74.48,74.15,74.39,149400.0,65.4076,65.4779,65.1878,65.3988,149400.0
2015-03-13 09:40:00,74.39,74.98,74.3,74.96,296600.0,65.3988,65.9175,65.3196,65.8999,296600.0
2015-03-13 09:50:00,74.95,75.25,74.8,74.87,261400.0,65.8911,66.1548,65.7592,65.8207,261400.0
2015-03-13 10:00:00,74.88,74.88,74.3,74.31,317300.0,65.8295,65.8295,65.3196,65.3284,317300.0
2015-03-13 10:10:00,74.32,74.79,74.31,74.75,188400.0,65.3372,65.7504,65.3284,65.7153,188400.0
2015-03-13 10:20:00,74.76,75.19,74.72,74.99,195400.0,65.724,66.1021,65.6889,65.9262,195400.0
2015-03-13 10:30:00,74.97,74.98,74.7,74.73,140900.0,65.9087,65.9175,65.6713,65.6977,140900.0
2015-03-13 10:40:00,74.73,74.86,74.6,74.71,108600.0,65.6977,65.812,65.5834,65.6801,108600.0
2015-03-13 10:50:00,74.72,74.73,74.24,74.24,126300.0,65.6889,65.6977,65.2669,65.2669,126300.0
2015-03-13 11:00:00,74.23,74.44,74.11,74.4,215900.0,65.2581,65.4427,65.1526,65.4076,215900.0
2015-03-13 11:10:00,74.41,74.47,74.24,74.3,71700.0,65.4163,65.4691,65.2669,65.3196,71700.0
2015-03-13 11:20:00,74.31,74.32,74.14,74.17,97200.0,65.3284,65.3372,65.179,65.2054,97200.0
2015-03-13 11:30:00,74.18,74.42,74.05,74.4,71100.0,65.2141,65.4251,65.0999,65.4076,71100.0
2015-03-13 11:40:00,74.4,74.45,74.09,74.11,59800.0,65.4076,65.4515,65.135,65.1526,59800.0
2015-03-13 11:50:00,74.11,74.15,74.0,74.14,58400.0,65.1526,65.1878,65.0559,65.179,58400.0
2015-03-13 12:00:00,74.13,74.13,73.86,73.87,51100.0,65.1702,65.1702,64.9328,64.9416,51100.0
2015-03-13 12:10:00,73.87,74.06,73.82,73.96,76400.0,64.9416,65.1086,64.8977,65.0207,76400.0
2015-03-13 12:20:00,73.96,74.26,73.95,74.26,65200.0,65.0207,65.2845,65.0119,65.2845,65200.0
2015-03-13 12:30:00,74.25,74.5,74.25,74.37,83700.0,65.2757,65.4955,65.2757,65.3812,83700.0
2015-03-13 12:40:00,74.34,74.48,74.29,74.42,43200.0,65.3548,65.4779,65.3108,65.4251,43200.0
2015-03-13 12:50:00,74.43,74.48,74.28,74.47,47800.0,65.4339,65.4779,65.3021,65.4691,47800.0
2015-03-13 13:00:00,74.45,74.46,74.3,74.3,49500.0,65.4515,65.4603,65.3196,65.3196,49500.0
2015-03-13 13:10:00,74.32,74.33,74.25,74.29,57900.0,65.3372,65.346,65.2757,65.3108,57900.0
2015-03-13 13:20:00,74.28,74.37,74.12,74.15,71000.0,65.3021,65.3812,65.1614,65.1878,71000.0
2015-03-13 13:30:00,74.16,74.19,73.99,74.01,54100.0,65.1966,65.2229,65.0471,65.0647,54100.0
2015-03-13 13:40:00,74.04,74.11,73.98,74.1,39200.0,65.0911,65.1526,65.0383,65.1438,39200.0
2015-03-13 13:50:00,74.1,74.26,74.09,74.26,46000.0,65.1438,65.2845,65.135,65.2845,46000.0
2015-03-13 14:00:00,74.25,74.37,74.05,74.05,95100.0,65.2757,65.3812,65.0999,65.0999,95100.0
2015-03-13 14:10:00,74.05,74.05,73.9,73.91,70900.0,65.0999,65.0999,64.968,64.9768,70900.0
2015-03-13 14:20:00,73.92,74.03,73.91,74.02,76400.0,64.9856,65.0823,64.9768,65.0735,76400.0
2015-03-13 14:30:00,74.04,74.14,74.0,74.07,56800.0,65.0911,65.179,65.0559,65.1174,56800.0
2015-03-13 14:40:00,74.06,74.08,73.93,74.04,97100.0,65.1086,65.1262,64.9944,65.0911,97100.0
2015-03-13 14:50:00,74.03,74.03,73.93,74.0,114200.0,65.0823,65.0823,64.9944,65.0559,114200.0
2015-03-13 15:00:00,74.0,74.11,74.0,74.06,80300.0,65.0559,65.1526,65.0559,65.1086,80300.0
2015-03-13 15:10:00,74.06,74.21,74.01,74.21,89100.0,65.1086,65.2405,65.0647,65.2405,89100.0
2015-03-13 15:20:00,74.21,74.21,74.03,74.2,89700.0,65.2405,65.2405,65.0823,65.2317,89700.0
2015-03-13 15:30:00,74.21,74.21,74.05,74.19,103500.0,65.2405,65.2405,65.0999,65.2229,103500.0
2015-03-13 15:40:00,74.2,74.3,74.16,74.19,175100.0,65.2317,65.3196,65.1966,65.2229,175100.0
2015-03-13 15:50:00,74.2,74.39,74.19,74.27,217000.0,65.2317,65.3988,65.2229,65.2933,217000.0
2015-03-16 09:30:00,74.54,75.25,74.42,74.97,171600.0,65.5306,66.1548,65.4251,65.9087,171600.0
2015-03-16 09:40:00,74.99,75.07,74.79,74.81,467200.0,65.9262,65.9966,65.7504,65.768,467200.0
2015-03-16 09:50:00,74.84,75.06,74.84,74.98,66000.0,65.7944,65.9878,65.7944,65.9175,66000.0
2015-03-16 10:00:00,74.97,75.12,74.96,75.06,85700.0,65.9087,66.0405,65.8999,65.9878,85700.0
2015-03-16 10:10:00,75.07,75.19,74.93,74.95,76900.0,65.9966,66.1021,65.8735,65.8911,76900.0
2015-03-16 10:20:00,74.96,75.0,74.79,74.79,38200.0,65.8999,65.935,65.7504,65.7504,38200.0
2015-03-16 10:30:00,74.8,74.94,74.75,74.81,62100.0,65.7592,65.8823,65.7153,65.768,62100.0
2015-03-16 10:40:00,74.82,74.97,74.78,74.87,55700.0,65.7768,65.9087,65.7416,65.8207,55700.0
2015-03-16 10:50:00,74.87,75.03,74.86,75.0,86600.0,65.8207,65.9614,65.812,65.935,86600.0
2015-03-16 11:00:00,75.0,75.44,75.0,75.41,227200.0,65.935,66.3219,65.935,66.2955,227200.0
2015-03-16 11:10:00,75.41,75.55,75.31,75.54,142300.0,66.2955,66.4186,66.2076,66.4098,142300.0
2015-03-16 11:20:00,75.54,75.58,75.41,75.42,109100.0,66.4098,66.4449,66.2955,66.3043,109100.0
2015-03-16 11:30:00,75.42,75.54,75.42,75.51,114100.0,66.3043,66.4098,66.3043,66.3834,114100.0
2015-03-16 11:40:00,75.52,75.57,75.45,75.46,39800.0,66.3922,66.4361,66.3306,66.3394,39800.0
2015-03-16 11:50:00,75.43,75.56,75.43,75.5,74500.0,66.3131,66.4273,66.3131,66.3746,74500.0
2015-03-16 12:00:00,75.5,75.52,75.36,75.46,69500.0,66.3746,66.3922,66.2515,66.3394,69500.0
2015-03-16 12:10:00,75.47,75.49,75.23,75.33,82900.0,66.3482,66.3658,66.1372,66.2251,82900.0
2015-03-16 12:20:00,75.33,75.34,75.22,75.32,64000.0,66.2251,66.2339,66.1284,66.2164,64000.0
2015-03-16 12:30:00,75.32,75.36,75.21,75.35,48600.0,66.2164,66.2515,66.1197,66.2427,48600.0
2015-03-16 12:40:00,75.36,75.4,75.21,75.22,77400.0,66.2515,66.2867,66.1197,66.1284,77400.0
2015-03-16 12:50:00,75.21,75.33,75.2,75.27,203500.0,66.1197,66.2251,66.1109,66.1724,203500.0
2015-03-16 13:00:00,75.26,75.39,75.19,75.36,83700.0,66.1636,66.2779,66.1021,66.2515,83700.0
2015-03-16 13:10:00,75.36,75.43,75.29,75.39,45400.0,66.2515,66.3131,66.19,66.2779,45400.0
2015-03-16 13:20:00,75.4,75.44,75.17,75.29,102500.0,66.2867,66.3219,66.0845,66.19,102500.0
2015-03-16 13:30:00,75.28,75.41,75.24,75.33,100700.0,66.1812,66.2955,66.146,66.2251,100700.0
2015-03-16 13:40:00,75.33,75.41,75.28,75.38,71300.0,66.2251,66.2955,66.1812,66.2691,71300.0
2015-03-16 13:50:00,75.39,75.4,75.31,75.31,58500.0,66.2779,66.2867,66.2076,66.2076,58500.0
2015-03-16 14:00:00,75.31,75.39,75.22,75.32,133100.0,66.2076,66.2779,66.1284,66.2164,133100.0
2015-03-16 14:10:00,75.31,75.35,75.2,75.26,186400.0,66.2076,66.2427,66.1109,66.1636,186400.0
2015-03-16 14:20:00,75.27,75.35,75.2,75.3,135800.0,66.1724,66.2427,66.1109,66.1988,135800.0
2015-03-16 14:30:00,75.3,75.36,75.26,75.34,68100.0,66.1988,66.2515,66.1636,66.2339,68100.0
2015-03-16 14:40:00,75.34,75.4,75.29,75.39,96400.0,66.2339,66.2867,66.19,66.2779,96400.0
2015-03-16 14:50:00,75.38,75.41,75.37,75.4,49600.0,66.2691,66.2955,66.2603,66.2867,49600.0
2015-03-16 15:00:00,75.4,75.45,75.32,75.39,148500.0,66.2867,66.3306,66.2164,66.2779,148500.0
2015-03-16 15:10:00,75.38,75.39,75.2,75.34,198500.0,66.2691,66.2779,66.1109,66.2339,198500.0
2015-03-16 15:20:00,75.34,75.42,75.29,75.4,126600.0,66.2339,66.3043,66.19,66.2867,126600.0
2015-03-16 15:30:00,75.4,75.47,75.29,75.3,219500.0,66.2867,66.3482,66.19,66.1988,219500.0
2015-03-16 15:40:00,75.3,75.38,75.29,75.37,145600.0,66.1988,66.2691,66.19,66.2603,145600.0
2015-03-16 15:50:00,75.38,75.43,75.32,75.37,234700.0,66.2691,66.3131,66.2164,66.2603,234700.0
2015-03-17 09:30:00,74.94,75.44,74.93,74.94,114800.0,65.8823,66.3219,65.8735,65.8823,114800.0
2015-03-17 09:40:00,74.94,75.0,74.9,74.93,64600.0,65.8823,65.935,65.8471,65.8735,64600.0
2015-03-17 09:50:00,74.93,74.99,74.82,74.87,77600.0,65.8735,65.9262,65.7768,65.8207,77600.0
2015-03-17 10:00:00,74.85,75.04,74.82,74.95,30400.0,65.8032,65.9702,65.7768,65.8911,30400.0
2015-03-17 10:10:00,74.94,75.03,74.87,75.0,60700.0,65.8823,65.9614,65.8207,65.935,60700.0
2015-03-17 10:20:00,74.98,75.04,74.92,74.95,81500.0,65.9175,65.9702,65.8647,65.8911,81500.0
2015-03-17 10:30:00,74.96,74.99,74.84,74.91,57500.0,65.8999,65.9262,65.7944,65.8559,57500.0
2015-03-17 10:40:00,74.92,74.97,74.9,74.91,31000.0,65.8647,65.9087,65.8471,65.8559,31000.0
2015-03-17 10:50:00,74.91,75.04,74.88,75.02,49500.0,65.8559,65.9702,65.8295,65.9526,49500.0
2015-03-17 11:00:00,75.02,75.03,74.79,74.84,61800.0,65.9526,65.9614,65.7504,65.7944,61800.0
2015-03-17 11:10:00,74.83,74.91,74.81,74.85,70400.0,65.7856,65.8559,65.768,65.8032,70400.0
2015-03-17 11:20:00,74.85,74.91,74.84,74.9,54000.0,65.8032,65.8559,65.7944,65.8471,54000.0
2015-03-17 11:30:00,74.9,74.93,74.88,74.88,47000.0,65.8471,65.8735,65.8295,65.8295,47000.0
2015-03-17 11:40:00,74.89,74.92,74.85,74.92,57700.0,65.8383,65.8647,65.8032,65.8647,57700.0
2015-03-17 11:50:00,74.9,74.93,74.87,74.93,32500.0,65.8471,65.8735,65.8207,65.8735,32500.0
2015-03-17 12:00:00,74.93,74.97,74.91,74.95,42000.0,65.8735,65.9087,65.8559,65.8911,42000.0
2015-03-17 12:10:00,74.93,74.94,74.85,74.86,34300.0,65.8735,65.8823,65.8032,65.812,34300.0
2015-03-17 12:20:00,74.87,74.91,74.85,74.86,33300.0,65.8207,65.8559,65.8032,65.812,33300.0
2015-03-17 12:30:00,74.87,74.89,74.85,74.87,81300.0,65.8207,65.8383,65.8032,65.8207,81300.0
2015-03-17 12:40:00,74.87,74.88,74.83,74.83,44800.0,65.8207,65.8295,65.7856,65.7856,44800.0
2015-03-17 12:50:00,74.83,74.86,74.81,74.84,42700.0,65.7856,65.812,65.768,65.7944,42700.0
2015-03-17 13:00:00,74.84,74.85,74.76,74.76,57700.0,65.7944,65.8032,65.724,65.724,57700.0
2015-03-17 13:10:00,74.77,74.85,74.75,74.84,61000.0,65.7328,65.8032,65.7153,65.7944,61000.0
2015-03-17 13:20:00,74.84,75.08,74.84,75.03,123000.0,65.7944,66.0054,65.7944,65.9614,123000.0
2015-03-17 13:30:00,75.03,75.13,74.98,75.1,54200.0,65.9614,66.0493,65.9175,66.0229,54200.0
2015-03-17 13:40:00,75.1,75.13,74.96,75.09,62400.0,66.0229,66.0493,65.8999,66.0142,62400.0
2015-03-17 13:50:00,75.09,75.11,74.97,75.02,56100.0,66.0142,66.0317,65.9087,65.9526,56100.0
2015-03-17 14:00:00,75.02,75.03,74.9,74.93,53400.0,65.9526,65.9614,65.8471,65.8735,53400.0
2015-03-17 14:10:00,74.93,74.94,74.85,74.88,60200.0,65.8735,65.8823,65.8032,65.8295,60200.0
2015-03-17 14:20:00,74.89,74.93,74.87,74.92,59100.0,65.8383,65.8735,65.8207,65.8647,59100.0
2015-03-17 14:30:00,74.91,74.96,74.9,74.95,75900.0,65.8559,65.8999,65.8471,65.8911,75900.0
2015-03-17 14:40:00,74.95,74.97,74.89,74.92,75600.0,65.8911,65.9087,65.8383,65.8647,75600.0
2015-03-17 14:50:00,74.91,74.97,74.89,74.97,66700.0,65.8559,65.9087,65.8383,65.9087,66700.0
2015-03-17 15:00:00,74.97,75.0,74.93,74.98,115500.0,65.9087,65.935,65.8735,65.9175,115500.0
2015-03-17 15:10:00,74.98,75.07,74.97,75.05,98300.0,65.9175,65.9966,65.9087,65.979,98300.0
2015-03-17 15:20:00,75.06,75.09,74.97,74.99,62900.0,65.9878,66.0142,65.9087,65.9262,62900.0
2015-03-17 15:30:00,74.98,75.0,74.9,74.9,83500.0,65.9175,65.935,65.8471,65.8471,83500.0
2015-03-17 15:40:00,74.91,74.92,74.8,74.9,216900.0,65.8559,65.8647,65.7592,65.8471,216900.0
2015-03-17 15:50:00,74.89,74.9,74.66,74.73,396700.0,65.8383,65.8471,65.6361,65.6977,396700.0
2015-03-18 09:30:00,74.94,74.94,74.5,74.69,67000.0,65.8823,65.8823,65.4955,65.6625,67000.0
2015-03-18 09:40:00,74.69,75.0,74.69,75.0,50000.0,65.6625,65.935,65.6625,65.935,50000.0
2015-03-18 09:50:00,74.99,75.01,74.83,74.94,46900.0,65.9262,65.9438,65.7856,65.8823,46900.0
2015-03-18 10:00:00,74.93,74.93,74.73,74.74,40100.0,65.8735,65.8735,65.6977,65.7065,40100.0
2015-03-18 10:10:00,74.73,74.86,74.72,74.86,25700.0,65.6977,65.812,65.6889,65.812,25700.0
2015-03-18 10:20:00,74.86,74.97,74.84,74.89,56400.0,65.812,65.9087,65.7944,65.8383,56400.0
2015-03-18 10:30:00,74.88,74.94,74.77,74.87,71500.0,65.8295,65.8823,65.7328,65.8207,71500.0
2015-03-18 10:40:00,74.86,74.9,74.82,74.87,54100.0,65.812,65.8471,65.7768,65.8207,54100.0
2015-03-18 10:50:00,74.86,74.93,74.8,74.92,44800.0,65.812,65.8735,65.7592,65.8647,44800.0
2015-03-18 11:00:00,74.91,75.0,74.86,74.99,36800.0,65.8559,65.935,65.812,65.9262,36800.0
2015-03-18 11:10:00,74.99,75.04,74.95,75.04,40300.0,65.9262,65.9702,65.8911,65.9702,40300.0
2015-03-18 11:20:00,75.04,75.13,75.0,75.01,45200.0,65.9702,66.0493,65.935,65.9438,45200.0
2015-03-18 11:30:00,75.01,75.03,74.94,74.95,23200.0,65.9438,65.9614,65.8823,65.8911,23200.0
2015-03-18 11:40:00,74.93,75.01,74.9,74.91,29100.0,65.8735,65.9438,65.8471,65.8559,29100.0
2015-03-18 11:50:00,74.9,74.93,74.85,74.92,27900.0,65.8471,65.8735,65.8032,65.8647,27900.0
2015-03-18 12:00:00,74.92,74.92,74.8,74.81,22300.0,65.8647,65.8647,65.7592,65.768,22300.0
2015-03-18 12:10:00,74.8,74.86,74.75,74.82,31400.0,65.7592,65.812,65.7153,65.7768,31400.0
2015-03-18 12:20:00,74.81,74.94,74.79,74.93,34400.0,65.768,65.8823,65.7504,65.8735,34400.0
2015-03-18 12:30:00,74.93,75.02,74.89,74.97,25500.0,65.8735,65.9526,65.8383,65.9087,25500.0
2015-03-18 12:40:00,74.98,74.99,74.93,74.98,31500.0,65.9175,65.9262,65.8735,65.9175,31500.0
2015-03-18 12:50:00,74.96,74.98,74.85,74.85,38400.0,65.8999,65.9175,65.8032,65.8032,38400.0
2015-03-18 13:00:00,74.85,74.9,74.84,74.88,19800.0,65.8032,65.8471,65.7944,65.8295,19800.0
2015-03-18 13:10:00,74.88,74.91,74.83,74.91,22700.0,65.8295,65.8559,65.7856,65.8559,22700.0
2015-03-18 13:20:00,74.9,75.0,74.89,74.96,36300.0,65.8471,65.935,65.8383,65.8999,36300.0
2015-03-18 13:30:00,74.96,74.98,74.87,74.88,24700.0,65.8999,65.9175,65.8207,65.8295,24700.0
2015-03-18 13:40:00,74.87,74.92,74.84,74.85,22300.0,65.8207,65.8647,65.7944,65.8032,22300.0
2015-03-18 13:50:00,74.86,75.08,74.85,75.08,31800.0,65.812,66.0054,65.8032,66.0054,31800.0
2015-03-18 14:00:00,75.13,75.79,75.02,75.66,96800.0,66.0493,66.6296,65.9526,66.5153,96800.0
2015-03-18 14:10:00,75.64,75.82,75.6,75.75,62100.0,66.4977,66.6559,66.4625,66.5944,62100.0
2015-03-18 14:20:00,75.74,75.74,75.45,75.46,63800.0,66.5856,66.5856,66.3306,66.3394,63800.0
2015-03-18 14:30:00,75.46,75.56,75.43,75.53,94800.0,66.3394,66.4273,66.3131,66.401,94800.0
2015-03-18 14:40:00,75.53,75.58,75.43,75.47,39700.0,66.401,66.4449,66.3131,66.3482,39700.0
2015-03-18 14:50:00,75.45,75.51,75.4,75.5,76700.0,66.3306,66.3834,66.2867,66.3746,76700.0
2015-03-18 15:00:00,75.5,75.7,75.5,75.67,72300.0,66.3746,66.5504,66.3746,66.5241,72300.0
2015-03-18 15:10:00,75.66,75.68,75.51,75.57,94700.0,66.5153,66.5328,66.3834,66.4361,94700.0
2015-03-18 15:20:00,75.57,75.63,75.47,75.49,114200.0,66.4361,66.4889,66.3482,66.3658,114200.0
2015-03-18 15:30:00,75.49,75.59,75.48,75.51,120100.0,66.3658,66.4537,66.357,66.3834,120100.0
2015-03-18 15:40:00,75.51,75.52,75.37,75.38,181300.0,66.3834,66.3922,66.2603,66.2691,181300.0
2015-03-18 15:50:00,75.38,75.45,75.34,75.38,201900.0,66.2691,66.3306,66.2339,66.2691,201900.0
2015-03-19 09:30:00,75.4,75.62,75.22,75.47,61100.0,66.2867,66.4801,66.1284,66.3482,61100.0
2015-03-19 09:40:00,75.46,75.49,75.35,75.38,45300.0,66.3394,66.3658,66.2427,66.2691,45300.0
2015-03-19 09:50:00,75.38,75.59,75.35,75.59,44200.0,66.2691,66.4537,66.2427,66.4537,44200.0
2015-03-19 10:00:00,75.58,75.59,75.46,75.52,45500.0,66.4449,66.4537,66.3394,66.3922,45500.0
2015-03-19 10:10:00,75.52,75.54,75.51,75.52,27500.0,66.3922,66.4098,66.3834,66.3922,27500.0
2015-03-19 10:20:00,75.53,75.58,75.51,75.58,25400.0,66.401,66.4449,66.3834,66.4449,25400.0
2015-03-19 10:30:00,75.57,75.6,75.54,75.57,35300.0,66.4361,66.4625,66.4098,66.4361,35300.0
2015-03-19 10:40:00,75.57,75.6,75.53,75.55,40600.0,66.4361,66.4625,66.401,66.4186,40600.0
2015-03-19 10:50:00,75.55,75.6,75.53,75.59,32700.0,66.4186,66.4625,66.401,66.4537,32700.0
2015-03-19 11:00:00,75.59,75.65,75.57,75.65,35000.0,66.4537,66.5065,66.4361,66.5065,35000.0
2015-03-19 11:10:00,75.65,75.75,75.65,75.73,37700.0,66.5065,66.5944,66.5065,66.5768,37700.0
2015-03-19 11:20:00,75.73,75.75,75.64,75.65,93200.0,66.5768,66.5944,66.4977,66.5065,93200.0
2015-03-19 11:30:00,75.66,75.66,75.51,75.53,31200.0,66.5153,66.5153,66.3834,66.401,31200.0
2015-03-19 11:40:00,75.54,75.57,75.46,75.53,58400.0,66.4098,66.4361,66.3394,66.401,58400.0
2015-03-19 11:50:00,75.52,75.56,75.51,75.53,83100.0,66.3922,66.4273,66.3834,66.401,83100.0
2015-03-19 12:00:00,75.53,75.58,75.52,75.54,72200.0,66.401,66.4449,66.3922,66.4098,72200.0
2015-03-19 12:10:00,75.54,75.55,75.39,75.46,94500.0,66.4098,66.4186,66.2779,66.3394,94500.0
2015-03-19 12:20:00,75.47,75.49,75.42,75.44,22500.0,66.3482,66.3658,66.3043,66.3219,22500.0
2015-03-19 12:30:00,75.43,75.43,75.37,75.37,22700.0,66.3131,66.3131,66.2603,66.2603,22700.0
2015-03-19 12:40:00,75.38,75.39,75.34,75.35,18300.0,66.2691,66.2779,66.2339,66.2427,18300.0
2015-03-19 12:50:00,75.34,75.34,75.27,75.3,23700.0,66.2339,66.2339,66.1724,66.1988,23700.0
2015-03-19 13:00:00,75.29,75.32,75.29,75.31,20200.0,66.19,66.2164,66.19,66.2076,20200.0
2015-03-19 13:10:00,75.31,75.39,75.3,75.39,23700.0,66.2076,66.2779,66.1988,66.2779,23700.0
2015-03-19 13:20:00,75.4,75.45,75.38,75.42,23400.0,66.2867,66.3306,66.2691,66.3043,23400.0
2015-03-19 13:30:00,75.42,75.45,75.39,75.43,22500.0,66.3043,66.3306,66.2779,66.3131,22500.0
2015-03-19 13:40:00,75.43,75.44,75.32,75.33,36300.0,66.3131,66.3219,66.2164,66.2251,36300.0
2015-03-19 13:50:00,75.33,75.33,75.23,75.23,31100.0,66.2251,66.2251,66.1372,66.1372,31100.0
2015-03-19 14:00:00,75.23,75.25,75.16,75.2,67000.0,66.1372,66.1548,66.0757,66.1109,67000.0
2015-03-19 14:10:00,75.2,75.26,75.19,75.19,36700.0,66.1109,66.1636,66.1021,66.1021,36700.0
2015-03-19 14:20:00,75.19,75.22,75.12,75.14,47200.0,66.1021,66.1284,66.0405,66.0581,47200.0
2015-03-19 14:30:00,75.13,75.15,75.02,75.05,74500.0,66.0493,66.0669,65.9526,65.979,74500.0
2015-03-19 14:40:00,75.05,75.09,75.03,75.09,55800.0,65.979,66.0142,65.9614,66.0142,55800.0
2015-03-19 14:50:00,75.08,75.16,75.05,75.06,72700.0,66.0054,66.0757,65.979,65.9878,72700.0
2015-03-19 15:00:00,75.07,75.16,75.03,75.04,62400.0,65.9966,66.0757,65.9614,65.9702,62400.0
2015-03-19 15:10:00,75.04,75.15,75.02,75.11,85600.0,65.9702,66.0669,65.9526,66.0317,85600.0
2015-03-19 15:20:00,75.11,75.12,74.96,74.99,96700.0,66.0317,66.0405,65.8999,65.9262,96700.0
2015-03-19 15:30:00,74.99,75.12,74.94,75.08,143200.0,65.9262,66.0405,65.8823,66.0054,143200.0
2015-03-19 15:40:00,75.08,75.08,74.88,74.89,139200.0,66.0054,66.0054,65.8295,65.8383,139200.0
2015-03-19 15:50:00,74.89,74.98,74.87,74.92,235700.0,65.8383,65.9175,65.8207,65.8647,235700.0
2015-03-20 09:30:00,75.33,75.52,75.01,75.42,384200.0,66.2251,66.3922,65.9438,66.3043,384200.0
2015-03-20 09:40:00,75.43,75.6,75.41,75.56,92900.0,66.3131,66.4625,66.2955,66.4273,92900.0
2015-03-20 09:50:00,75.58,75.72,75.55,75.65,110600.0,66.4449,66.568,66.4186,66.5065,110600.0
2015-03-20 10:00:00,75.66,75.85,75.66,75.84,44200.0,66.5153,66.6823,66.5153,66.6735,44200.0
2015-03-20 10:10:00,75.85,75.99,75.83,75.95,204800.0,66.6823,66.8054,66.6647,66.7702,204800.0
2015-03-20 10:20:00,75.95,76.0,75.86,76.0,81400.0,66.7702,66.8142,66.6911,66.8142,81400.0
2015-03-20 10:30:00,76.0,76.17,75.99,76.15,72900.0,66.8142,66.9636,66.8054,66.946,72900.0
2015-03-20 10:40:00,76.15,76.17,76.11,76.12,81900.0,66.946,66.9636,66.9109,66.9197,81900.0
2015-03-20 10:50:00,76.12,76.17,76.06,76.12,69000.0,66.9197,66.9636,66.8669,66.9197,69000.0
2015-03-20 11:00:00,76.11,76.23,76.11,76.22,47800.0,66.9109,67.0164,66.9109,67.0076,47800.0
2015-03-20 11:10:00,76.22,76.28,76.19,76.25,61000.0,67.0076,67.0603,66.9812,67.034,61000.0
2015-03-20 11:20:00,76.25,76.28,76.04,76.08,328600.0,67.034,67.0603,66.8493,66.8845,328600.0
2015-03-20 11:30:00,76.07,76.07,75.95,75.95,245100.0,66.8757,66.8757,66.7702,66.7702,245100.0
2015-03-20 11:40:00,75.95,75.95,75.82,75.9,140900.0,66.7702,66.7702,66.6559,66.7263,140900.0
2015-03-20 11:50:00,75.9,75.91,75.86,75.86,151900.0,66.7263,66.735,66.6911,66.6911,151900.0
2015-03-20 12:00:00,75.87,75.95,75.8,75.88,86300.0,66.6999,66.7702,66.6383,66.7087,86300.0
2015-03-20 12:10:00,75.89,76.03,75.89,75.98,51800.0,66.7175,66.8405,66.7175,66.7966,51800.0
2015-03-20 12:20:00,75.98,76.03,75.91,76.01,31300.0,66.7966,66.8405,66.735,66.823,31300.0
2015-03-20 12:30:00,76.02,76.05,75.98,76.04,20500.0,66.8318,66.8581,66.7966,66.8493,20500.0
2015-03-20 12:40:00,76.03,76.05,76.0,76.04,16300.0,66.8405,66.8581,66.8142,66.8493,16300.0
2015-03-20 12:50:00,76.04,76.12,76.02,76.09,30400.0,66.8493,66.9197,66.8318,66.8933,30400.0
2015-03-20 13:00:00,76.08,76.14,76.03,76.04,18800.0,66.8845,66.9372,66.8405,66.8493,18800.0
2015-03-20 13:10:00,76.04,76.07,76.0,76.04,41000.0,66.8493,66.8757,66.8142,66.8493,41000.0
2015-03-20 13:20:00,76.05,76.16,76.04,76.15,26200.0,66.8581,66.9548,66.8493,66.946,26200.0
2015-03-20 13:30:00,76.14,76.15,76.08,76.15,30600.0,66.9372,66.946,66.8845,66.946,30600.0
2015-03-20 13:40:00,76.14,76.2,76.14,76.2,39900.0,66.9372,66.99,66.9372,66.99,39900.0
2015-03-20 13:50:00,76.21,76.23,76.18,76.2,32600.0,66.9988,67.0164,66.9724,66.99,32600.0
2015-03-20 14:00:00,76.2,76.25,76.19,76.23,32100.0,66.99,67.034,66.9812,67.0164,32100.0
2015-03-20 14:10:00,76.23,76.23,76.12,76.17,50800.0,67.0164,67.0164,66.9197,66.9636,50800.0
2015-03-20 14:20:00,76.17,76.18,76.08,76.09,70000.0,66.9636,66.9724,66.8845,66.8933,70000.0
2015-03-20 14:30:00,76.1,76.11,75.98,76.04,189300.0,66.9021,66.9109,66.7966,66.8493,189300.0
2015-03-20 14:40:00,76.04,76.06,75.97,75.98,87000.0,66.8493,66.8669,66.7878,66.7966,87000.0
2015-03-20 14:50:00,75.97,76.06,75.97,76.06,74700.0,66.7878,66.8669,66.7878,66.8669,74700.0
2015-03-20 15:00:00,76.07,76.08,75.99,76.01,52500.0,66.8757,66.8845,66.8054,66.823,52500.0
2015-03-20 15:10:00,76.01,76.03,75.9,75.91,87700.0,66.823,66.8405,66.7263,66.735,87700.0
2015-03-20 15:20:00,75.91,76.01,75.88,75.97,178300.0,66.735,66.823,66.7087,66.7878,178300.0
2015-03-20 15:30:00,75.96,75.98,75.92,75.98,173400.0,66.779,66.7966,66.7438,66.7966,173400.0
2015-03-20 15:40:00,75.98,76.0,75.9,75.93,178800.0,66.7966,66.8142,66.7263,66.7526,178800.0
2015-03-20 15:50:00,75.93,75.96,75.78,75.78,305400.0,66.7526,66.779,66.6208,66.6208,305400.0
2015-03-23 09:30:00,75.79,76.05,75.78,76.03,73500.0,66.6296,66.8581,66.6208,66.8405,73500.0
2015-03-23 09:40:00,76.06,76.18,75.97,75.97,134600.0,66.8669,66.9724,66.7878,66.7878,134600.0
2015-03-23 09:50:00,75.97,76.02,75.94,76.01,21800.0,66.7878,66.8318,66.7614,66.823,21800.0
2015-03-23 10:00:00,76.01,76.01,75.92,75.97,33200.0,66.823,66.823,66.7438,66.7878,33200.0
2015-03-23 10:10:00,75.98,76.1,75.97,75.99,31300.0,66.7966,66.9021,66.7878,66.8054,31300.0
2015-03-23 10:20:00,76.0,76.02,75.9,75.97,60600.0,66.8142,66.8318,66.7263,66.7878,60600.0
2015-03-23 10:30:00,75.97,76.02,75.91,76.0,41900.0,66.7878,66.8318,66.735,66.8142,41900.0
2015-03-23 10:40:00,75.99,76.0,75.9,75.96,55600.0,66.8054,66.8142,66.7263,66.779,55600.0
2015-03-23 10:50:00,75.95,76.0,75.95,75.97,100500.0,66.7702,66.8142,66.7702,66.7878,100500.0
2015-03-23 11:00:00,75.97,76.01,75.92,75.98,154100.0,66.7878,66.823,66.7438,66.7966,154100.0
2015-03-23 11:10:00,75.98,76.05,75.92,75.98,245600.0,66.7966,66.8581,66.7438,66.7966,245600.0
2015-03-23 11:20:00,75.97,76.0,75.79,75.79,31300.0,66.7878,66.8142,66.6296,66.6296,31300.0
2015-03-23 11:30:00,75.8,75.93,75.8,75.91,161000.0,66.6383,66.7526,66.6383,66.735,161000.0
2015-03-23 11:40:00,75.91,75.92,75.66,75.67,38200.0,66.735,66.7438,66.5153,66.5241,38200.0
2015-03-23 11:50:00,75.68,75.91,75.68,75.89,29500.0,66.5328,66.735,66.5328,66.7175,29500.0
2015-03-23 12:00:00,75.89,75.96,75.87,75.91,23500.0,66.7175,66.779,66.6999,66.735,23500.0
2015-03-23 12:10:00,75.91,75.91,75.79,75.82,35100.0,66.735,66.735,66.6296,66.6559,35100.0
2015-03-23 12:20:00,75.81,75.86,75.8,75.85,14800.0,66.6471,66.6911,66.6383,66.6823,14800.0
2015-03-23 12:30:00,75.84,75.88,75.84,75.86,19000.0,66.6735,66.7087,66.6735,66.6911,19000.0
2015-03-23 12:40:00,75.88,75.93,75.88,75.93,21200.0,66.7087,66.7526,66.7087,66.7526,21200.0
2015-03-23 12:50:00,75.94,75.94,75.89,75.9,17900.0,66.7614,66.7614,66.7175,66.7263,17900.0
2015-03-23 13:00:00,75.9,75.92,75.87,75.89,19900.0,66.7263,66.7438,66.6999,66.7175,19900.0
2015-03-23 13:10:00,75.88,75.91,75.88,75.9,18000.0,66.7087,66.735,66.7087,66.7263,18000.0
2015-03-23 13:20:00,75.9,75.92,75.89,75.9,23500.0,66.7263,66.7438,66.7175,66.7263,23500.0
2015-03-23 13:30:00,75.89,75.91,75.88,75.89,25700.0,66.7175,66.735,66.7087,66.7175,25700.0
2015-03-23 13:40:00,75.88,75.91,75.82,75.82,28900.0,66.7087,66.735,66.6559,66.6559,28900.0
2015-03-23 13:50:00,75.84,75.89,75.82,75.88,17600.0,66.6735,66.7175,66.6559,66.7087,17600.0
2015-03-23 14:00:00,75.89,75.97,75.85,75.92,48600.0,66.7175,66.7878,66.6823,66.7438,48600.0
2015-03-23 14:10:00,75.92,75.93,75.86,75.89,30600.0,66.7438,66.7526,66.6911,66.7175,30600.0
2015-03-23 14:20:00,75.89,75.93,75.84,75.85,26000.0,66.7175,66.7526,66.6735,66.6823,26000.0
2015-03-23 14:30:00,75.86,75.92,75.83,75.91,24700.0,66.6911,66.7438,66.6647,66.735,24700.0
2015-03-23 14:40:00,75.91,75.95,75.87,75.88,27800.0,66.735,66.7702,66.6999,66.7087,27800.0
2015-03-23 14:50:00,75.88,75.93,75.83,75.87,26200.0,66.7087,66.7526,66.6647,66.6999,26200.0
2015-03-23 15:00:00,75.86,75.92,75.81,75.92,55900.0,66.6911,66.7438,66.6471,66.7438,55900.0
2015-03-23 15:10:00,75.91,75.91,75.78,75.8,37900.0,66.735,66.735,66.6208,66.6383,37900.0
2015-03-23 15:20:00,75.8,75.85,75.73,75.73,47700.0,66.6383,66.6823,66.5768,66.5768,47700.0
2015-03-23 15:30:00,75.73,75.79,75.66,75.77,77800.0,66.5768,66.6296,66.5153,66.612,77800.0
2015-03-23 15:40:00,75.77,75.77,75.65,75.67,56800.0,66.612,66.612,66.5065,66.5241,56800.0
2015-03-23 15:50:00,75.66,75.67,75.45,75.46,148400.0,66.5153,66.5241,66.3306,66.3394,148400.0
2015-03-24 09:30:00,75.25,75.91,75.2,75.91,69400.0,66.1548,66.735,66.1109,66.735,69400.0
2015-03-24 09:40:00,75.91,76.07,75.87,76.05,69900.0,66.735,66.8757,66.6999,66.8581,69900.0
2015-03-24 09:50:00,76.05,76.06,75.95,76.03,57100.0,66.8581,66.8669,66.7702,66.8405,57100.0
2015-03-24 10:00:00,76.03,76.05,75.96,75.98,49000.0,66.8405,66.8581,66.779,66.7966,49000.0
2015-03-24 10:10:00,75.99,76.0,75.9,75.94,38600.0,66.8054,66.8142,66.7263,66.7614,38600.0
2015-03-24 10:20:00,75.94,75.97,75.87,75.91,29200.0,66.7614,66.7878,66.6999,66.735,29200.0
2015-03-24 10:30:00,75.91,76.02,75.9,76.01,115600.0,66.735,66.8318,66.7263,66.823,115600.0
2015-03-24 10:40:00,76.01,76.04,75.96,75.99,30100.0,66.823,66.8493,66.779,66.8054,30100.0
2015-03-24 10:50:00,75.98,76.03,75.98,76.02,31200.0,66.7966,66.8405,66.7966,66.8318,31200.0
2015-03-24 11:00:00,76.02,76.12,75.98,76.06,54000.0,66.8318,66.9197,66.7966,66.8669,54000.0
2015-03-24 11:10:00,76.07,76.15,76.03,76.12,24500.0,66.8757,66.946,66.8405,66.9197,24500.0
2015-03-24 11:20:00,76.12,76.12,76.03,76.03,41300.0,66.9197,66.9197,66.8405,66.8405,41300.0
2015-03-24 11:30:00,76.04,76.08,76.03,76.05,20800.0,66.8493,66.8845,66.8405,66.8581,20800.0
2015-03-24 11:40:00,76.04,76.06,75.96,75.98,28400.0,66.8493,66.8669,66.779,66.7966,28400.0
2015-03-24 11:50:00,75.98,76.02,75.93,75.93,34600.0,66.7966,66.8318,66.7526,66.7526,34600.0
2015-03-24 12:00:00,75.94,76.01,75.84,75.86,48400.0,66.7614,66.823,66.6735,66.6911,48400.0
2015-03-24 12:10:00,75.85,75.88,75.79,75.82,60900.0,66.6823,66.7087,66.6296,66.6559,60900.0
2015-03-24 12:20:00,75.82,75.84,75.71,75.71,38900.0,66.6559,66.6735,66.5592,66.5592,38900.0
2015-03-24 12:30:00,75.72,75.72,75.65,75.7,30100.0,66.568,66.568,66.5065,66.5504,30100.0
2015-03-24 12:40:00,75.69,75.7,75.61,75.62,33000.0,66.5416,66.5504,66.4713,66.4801,33000.0
2015-03-24 12:50:00,75.62,75.65,75.58,75.64,18900.0,66.4801,66.5065,66.4449,66.4977,18900.0
2015-03-24 13:00:00,75.65,75.69,75.62,75.65,22100.0,66.5065,66.5416,66.4801,66.5065,22100.0
2015-03-24 13:10:00,75.66,75.67,75.62,75.65,22200.0,66.5153,66.5241,66.4801,66.5065,22200.0
2015-03-24 13:20:00,75.65,75.66,75.51,75.52,28400.0,66.5065,66.5153,66.3834,66.3922,28400.0
2015-03-24 13:30:00,75.51,75.51,75.44,75.45,33900.0,66.3834,66.3834,66.3219,66.3306,33900.0
2015-03-24 13:40:00,75.45,75.49,75.38,75.44,47500.0,66.3306,66.3658,66.2691,66.3219,47500.0
2015-03-24 13:50:00,75.44,75.5,75.43,75.47,27100.0,66.3219,66.3746,66.3131,66.3482,27100.0
2015-03-24 14:00:00,75.48,75.5,75.43,75.48,45200.0,66.357,66.3746,66.3131,66.357,45200.0
2015-03-24 14:10:00,75.47,75.49,75.41,75.42,35200.0,66.3482,66.3658,66.2955,66.3043,35200.0
2015-03-24 14:20:00,75.42,75.52,75.41,75.52,28400.0,66.3043,66.3922,66.2955,66.3922,28400.0
2015-03-24 14:30:00,75.51,75.57,75.49,75.56,31900.0,66.3834,66.4361,66.3658,66.4273,31900.0
2015-03-24 14:40:00,75.56,75.58,75.52,75.53,36200.0,66.4273,66.4449,66.3922,66.401,36200.0
2015-03-24 14:50:00,75.52,75.56,75.49,75.56,23500.0,66.3922,66.4273,66.3658,66.4273,23500.0
2015-03-24 15:00:00,75.57,75.63,75.54,75.58,50300.0,66.4361,66.4889,66.4098,66.4449,50300.0
2015-03-24 15:10:00,75.58,75.64,75.55,75.61,53700.0,66.4449,66.4977,66.4186,66.4713,53700.0
2015-03-24 15:20:00,75.61,75.61,75.51,75.56,44700.0,66.4713,66.4713,66.3834,66.4273,44700.0
2015-03-24 15:30:00,75.56,75.71,75.54,75.68,125900.0,66.4273,66.5592,66.4098,66.5328,125900.0
2015-03-24 15:40:00,75.69,75.72,75.52,75.52,62500.0,66.5416,66.568,66.3922,66.3922,62500.0
2015-03-24 15:50:00,75.51,75.56,75.48,75.52,158000.0,66.3834,66.4273,66.357,66.3922,158000.0
2015-03-25 09:30:00,75.36,75.49,75.3,75.33,68500.0,66.2515,66.3658,66.1988,66.2251,68500.0
2015-03-25 09:40:00,75.32,75.41,75.12,75.2,35000.0,66.2164,66.2955,66.0405,66.1109,35000.0
2015-03-25 09:50:00,75.21,75.34,75.21,75.32,27100.0,66.1197,66.2339,66.1197,66.2164,27100.0
2015-03-25 10:00:00,75.31,75.37,75.23,75.33,21400.0,66.2076,66.2603,66.1372,66.2251,21400.0
2015-03-25 10:10:00,75.34,75.47,75.31,75.44,29000.0,66.2339,66.3482,66.2076,66.3219,29000.0
2015-03-25 10:20:00,75.45,75.68,75.45,75.65,77500.0,66.3306,66.5328,66.3306,66.5065,77500.0
2015-03-25 10:30:00,75.65,75.77,75.64,75.72,42900.0,66.5065,66.612,66.4977,66.568,42900.0
2015-03-25 10:40:00,75.7,75.72,75.57,75.6,82000.0,66.5504,66.568,66.4361,66.4625,82000.0
2015-03-25 10:50:00,75.6,75.76,75.6,75.76,27700.0,66.4625,66.6032,66.4625,66.6032,27700.0
2015-03-25 11:00:00,75.76,75.83,75.72,75.77,61200.0,66.6032,66.6647,66.568,66.612,61200.0
2015-03-25 11:10:00,75.78,75.79,75.64,75.69,76000.0,66.6208,66.6296,66.4977,66.5416,76000.0
2015-03-25 11:20:00,75.69,75.69,75.58,75.58,31500.0,66.5416,66.5416,66.4449,66.4449,31500.0
2015-03-25 11:30:00,75.58,75.58,75.25,75.26,45700.0,66.4449,66.4449,66.1548,66.1636,45700.0
2015-03-25 11:40:00,75.26,75.26,75.12,75.17,55100.0,66.1636,66.1636,66.0405,66.0845,55100.0
2015-03-25 11:50:00,75.17,75.21,75.1,75.2,58600.0,66.0845,66.1197,66.0229,66.1109,58600.0
2015-03-25 12:00:00,75.19,75.19,75.04,75.09,25400.0,66.1021,66.1021,65.9702,66.0142,25400.0
2015-03-25 12:10:00,75.09,75.15,75.04,75.04,34300.0,66.0142,66.0669,65.9702,65.9702,34300.0
2015-03-25 12:20:00,75.04,75.04,74.87,74.91,31900.0,65.9702,65.9702,65.8207,65.8559,31900.0
2015-03-25 12:30:00,74.89,74.89,74.76,74.8,42100.0,65.8383,65.8383,65.724,65.7592,42100.0
2015-03-25 12:40:00,74.79,74.81,74.68,74.8,49100.0,65.7504,65.768,65.6537,65.7592,49100.0
2015-03-25 12:50:00,74.79,74.85,74.72,74.83,48000.0,65.7504,65.8032,65.6889,65.7856,48000.0
2015-03-25 13:00:00,74.82,74.83,74.75,74.78,46900.0,65.7768,65.7856,65.7153,65.7416,46900.0
2015-03-25 13:10:00,74.78,74.78,74.64,74.7,53200.0,65.7416,65.7416,65.6185,65.6713,53200.0
2015-03-25 13:20:00,74.7,74.73,74.66,74.69,33400.0,65.6713,65.6977,65.6361,65.6625,33400.0
2015-03-25 13:30:00,74.67,74.69,74.6,74.68,34100.0,65.6449,65.6625,65.5834,65.6537,34100.0
2015-03-25 13:40:00,74.68,74.77,74.65,74.69,36900.0,65.6537,65.7328,65.6273,65.6625,36900.0
2015-03-25 13:50:00,74.7,74.74,74.64,74.64,36700.0,65.6713,65.7065,65.6185,65.6185,36700.0
2015-03-25 14:00:00,74.63,74.73,74.6,74.69,57700.0,65.6098,65.6977,65.5834,65.6625,57700.0
2015-03-25 14:10:00,74.7,74.71,74.56,74.56,65400.0,65.6713,65.6801,65.5482,65.5482,65400.0
2015-03-25 14:20:00,74.57,74.58,74.5,74.57,57300.0,65.557,65.5658,65.4955,65.557,57300.0
2015-03-25 14:30:00,74.56,74.62,74.54,74.6,51800.0,65.5482,65.601,65.5306,65.5834,51800.0
2015-03-25 14:40:00,74.6,74.63,74.53,74.6,58500.0,65.5834,65.6098,65.5218,65.5834,58500.0
2015-03-25 14:50:00,74.59,74.66,74.58,74.62,43600.0,65.5746,65.6361,65.5658,65.601,43600.0
2015-03-25 15:00:00,74.61,74.61,74.46,74.47,62200.0,65.5922,65.5922,65.4603,65.4691,62200.0
2015-03-25 15:10:00,74.48,74.59,74.43,74.55,64700.0,65.4779,65.5746,65.4339,65.5394,64700.0
2015-03-25 15:20:00,74.55,74.59,74.51,74.53,83300.0,65.5394,65.5746,65.5043,65.5218,83300.0
2015-03-25 15:30:00,74.55,74.58,74.47,74.53,81700.0,65.5394,65.5658,65.4691,65.5218,81700.0
2015-03-25 15:40:00,74.54,74.55,74.27,74.28,137200.0,65.5306,65.5394,65.2933,65.3021,137200.0
2015-03-25 15:50:00,74.27,74.31,74.17,74.18,273300.0,65.2933,65.3284,65.2054,65.2141,273300.0
2015-03-26 09:30:00,73.81,73.87,73.37,73.76,90700.0,64.8889,64.9416,64.502,64.8449,90700.0
2015-03-26 09:40:00,73.79,73.96,73.65,73.95,63100.0,64.8713,65.0207,64.7482,65.0119,63100.0
2015-03-26 09:50:00,73.97,74.22,73.94,73.95,96400.0,65.0295,65.2493,65.0032,65.0119,96400.0
2015-03-26 10:00:00,73.95,74.17,73.92,74.12,88900.0,65.0119,65.2054,64.9856,65.1614,88900.0
2015-03-26 10:10:00,74.11,74.27,74.11,74.25,190200.0,65.1526,65.2933,65.1526,65.2757,190200.0
2015-03-26 10:20:00,74.25,74.36,74.2,74.28,102600.0,65.2757,65.3724,65.2317,65.3021,102600.0
2015-03-26 10:30:00,74.28,74.39,74.19,74.35,80500.0,65.3021,65.3988,65.2229,65.3636,80500.0
2015-03-26 10:40:00,74.36,74.49,74.32,74.33,78500.0,65.3724,65.4867,65.3372,65.346,78500.0
2015-03-26 10:50:00,74.35,74.56,74.3,74.55,100800.0,65.3636,65.5482,65.3196,65.5394,100800.0
2015-03-26 11:00:00,74.55,74.67,74.48,74.65,88700.0,65.5394,65.6449,65.4779,65.6273,88700.0
2015-03-26 11:10:00,74.64,74.98,74.55,74.81,180200.0,65.6185,65.9175,65.5394,65.768,180200.0
2015-03-26 11:20:00,74.8,74.81,74.59,74.61,52400.0,65.7592,65.768,65.5746,65.5922,52400.0
2015-03-26 11:30:00,74.59,74.82,74.56,74.8,49400.0,65.5746,65.7768,65.5482,65.7592,49400.0
2015-03-26 11:40:00,74.8,74.95,74.8,74.93,67100.0,65.7592,65.8911,65.7592,65.8735,67100.0
2015-03-26 11:50:00,74.93,75.05,74.91,75.0,71400.0,65.8735,65.979,65.8559,65.935,71400.0
2015-03-26 12:00:00,75.0,75.06,74.9,75.01,56800.0,65.935,65.9878,65.8471,65.9438,56800.0
2015-03-26 12:10:00,75.01,75.06,75.0,75.05,35600.0,65.9438,65.9878,65.935,65.979,35600.0
2015-03-26 12:20:00,75.05,75.09,75.03,75.05,55300.0,65.979,66.0142,65.9614,65.979,55300.0
2015-03-26 12:30:00,75.05,75.06,74.87,74.87,61200.0,65.979,65.9878,65.8207,65.8207,61200.0
2015-03-26 12:40:00,74.86,74.98,74.76,74.96,65100.0,65.812,65.9175,65.724,65.8999,65100.0
2015-03-26 12:50:00,74.97,75.04,74.97,75.0,42200.0,65.9087,65.9702,65.9087,65.935,42200.0
2015-03-26 13:00:00,75.01,75.04,75.0,75.0,28800.0,65.9438,65.9702,65.935,65.935,28800.0
2015-03-26 13:10:00,75.01,75.05,74.99,75.01,73300.0,65.9438,65.979,65.9262,65.9438,73300.0
2015-03-26 13:20:00,75.01,75.02,74.79,74.95,54400.0,65.9438,65.9526,65.7504,65.8911,54400.0
2015-03-26 13:30:00,74.93,75.01,74.89,75.01,31500.0,65.8735,65.9438,65.8383,65.9438,31500.0
2015-03-26 13:40:00,75.01,75.06,75.0,75.01,18100.0,65.9438,65.9878,65.935,65.9438,18100.0
2015-03-26 13:50:00,75.01,75.05,74.99,75.0,19700.0,65.9438,65.979,65.9262,65.935,19700.0
2015-03-26 14:00:00,75.0,75.05,74.99,75.02,37200.0,65.935,65.979,65.9262,65.9526,37200.0
2015-03-26 14:10:00,75.02,75.02,74.94,75.02,38400.0,65.9526,65.9526,65.8823,65.9526,38400.0
2015-03-26 14:20:00,75.01,75.05,74.97,74.97,50500.0,65.9438,65.979,65.9087,65.9087,50500.0
2015-03-26 14:30:00,74.94,75.0,74.91,75.0,35500.0,65.8823,65.935,65.8559,65.935,35500.0
2015-03-26 14:40:00,75.0,75.04,74.94,75.01,45700.0,65.935,65.9702,65.8823,65.9438,45700.0
2015-03-26 14:50:00,75.0,75.01,74.85,74.85,46000.0,65.935,65.9438,65.8032,65.8032,46000.0
2015-03-26 15:00:00,74.84,74.95,74.81,74.86,79600.0,65.7944,65.8911,65.768,65.812,79600.0
2015-03-26 15:10:00,74.86,74.88,74.71,74.73,119000.0,65.812,65.8295,65.6801,65.6977,119000.0
2015-03-26 15:20:00,74.72,74.87,74.72,74.84,89700.0,65.6889,65.8207,65.6889,65.7944,89700.0
2015-03-26 15:30:00,74.83,75.07,74.8,74.93,118500.0,65.7856,65.9966,65.7592,65.8735,118500.0
2015-03-26 15:40:00,74.92,74.92,74.8,74.85,117700.0,65.8647,65.8647,65.7592,65.8032,117700.0
2015-03-26 15:50:00,74.84,74.9,74.74,74.79,192500.0,65.7944,65.8471,65.7065,65.7504,192500.0
2015-03-27 09:30:00,74.77,75.18,74.57,75.14,89500.0,65.7328,66.0933,65.557,66.0581,89500.0
2015-03-27 09:40:00,75.16,75.77,75.16,75.77,112800.0,66.0757,66.612,66.0757,66.612,112800.0
2015-03-27 09:50:00,75.75,76.03,75.52,75.54,152200.0,66.5944,66.8405,66.3922,66.4098,152200.0
2015-03-27 10:00:00,75.53,75.62,75.36,75.61,64600.0,66.401,66.4801,66.2515,66.4713,64600.0
2015-03-27 10:10:00,75.61,75.65,75.25,75.3,97500.0,66.4713,66.5065,66.1548,66.1988,97500.0
2015-03-27 10:20:00,75.3,75.38,75.25,75.38,70500.0,66.1988,66.2691,66.1548,66.2691,70500.0
2015-03-27 10:30:00,75.37,75.47,75.21,75.45,105400.0,66.2603,66.3482,66.1197,66.3306,105400.0
2015-03-27 10:40:00,75.46,75.47,75.32,75.35,68500.0,66.3394,66.3482,66.2164,66.2427,68500.0
2015-03-27 10:50:00,75.34,75.35,75.23,75.32,279900.0,66.2339,66.2427,66.1372,66.2164,279900.0
2015-03-27 11:00:00,75.31,75.39,75.25,75.27,49800.0,66.2076,66.2779,66.1548,66.1724,49800.0
2015-03-27 11:10:00,75.27,75.28,75.1,75.11,49200.0,66.1724,66.1812,66.0229,66.0317,49200.0
2015-03-27 11:20:00,75.12,75.17,75.02,75.05,93500.0,66.0405,66.0845,65.9526,65.979,93500.0
2015-03-27 11:30:00,75.03,75.11,74.97,75.06,116900.0,65.9614,66.0317,65.9087,65.9878,116900.0
2015-03-27 11:40:00,75.05,75.07,75.02,75.04,32600.0,65.979,65.9966,65.9526,65.9702,32600.0
2015-03-27 11:50:00,75.03,75.04,74.88,74.94,59500.0,65.9614,65.9702,65.8295,65.8823,59500.0
2015-03-27 12:00:00,74.94,74.98,74.88,74.98,79400.0,65.8823,65.9175,65.8295,65.9175,79400.0
2015-03-27 12:10:00,74.96,74.98,74.93,74.95,55300.0,65.8999,65.9175,65.8735,65.8911,55300.0
2015-03-27 12:20:00,74.95,74.96,74.87,74.93,61100.0,65.8911,65.8999,65.8207,65.8735,61100.0
2015-03-27 12:30:00,74.93,74.93,74.84,74.88,94800.0,65.8735,65.8735,65.7944,65.8295,94800.0
2015-03-27 12:40:00,74.91,75.03,74.91,74.91,26400.0,65.8559,65.9614,65.8559,65.8559,26400.0
2015-03-27 12:50:00,74.9,75.03,74.9,75.03,46700.0,65.8471,65.9614,65.8471,65.9614,46700.0
2015-03-27 13:00:00,75.01,75.05,74.99,75.05,42100.0,65.9438,65.979,65.9262,65.979,42100.0
2015-03-27 13:10:00,75.04,75.12,75.0,75.0,42400.0,65.9702,66.0405,65.935,65.935,42400.0
2015-03-27 13:20:00,75.0,75.02,74.89,74.97,116300.0,65.935,65.9526,65.8383,65.9087,116300.0
2015-03-27 13:30:00,74.96,75.08,74.95,75.03,70300.0,65.8999,66.0054,65.8911,65.9614,70300.0
2015-03-27 13:40:00,75.03,75.03,74.88,74.96,60300.0,65.9614,65.9614,65.8295,65.8999,60300.0
2015-03-27 13:50:00,74.96,75.0,74.89,74.9,67600.0,65.8999,65.935,65.8383,65.8471,67600.0
2015-03-27 14:00:00,74.9,74.99,74.89,74.99,60300.0,65.8471,65.9262,65.8383,65.9262,60300.0
2015-03-27 14:10:00,74.99,75.04,74.96,74.97,45400.0,65.9262,65.9702,65.8999,65.9087,45400.0
2015-03-27 14:20:00,74.97,74.98,74.84,74.93,62600.0,65.9087,65.9175,65.7944,65.8735,62600.0
2015-03-27 14:30:00,74.93,74.98,74.91,74.97,53500.0,65.8735,65.9175,65.8559,65.9087,53500.0
2015-03-27 14:40:00,74.97,75.02,74.95,75.02,45800.0,65.9087,65.9526,65.8911,65.9526,45800.0
2015-03-27 14:50:00,75.02,75.08,75.01,75.08,62900.0,65.9526,66.0054,65.9438,66.0054,62900.0
2015-03-27 15:00:00,75.08,75.12,75.06,75.08,75400.0,66.0054,66.0405,65.9878,66.0054,75400.0
2015-03-27 15:10:00,75.07,75.1,74.99,75.06,65900.0,65.9966,66.0229,65.9262,65.9878,65900.0
2015-03-27 15:20:00,75.06,75.16,75.04,75.15,99200.0,65.9878,66.0757,65.9702,66.0669,99200.0
2015-03-27 15:30:00,75.16,75.23,75.14,75.16,94600.0,66.0757,66.1372,66.0581,66.0757,94600.0
2015-03-27 15:40:00,75.14,75.18,75.03,75.05,154900.0,66.0581,66.0933,65.9614,65.979,154900.0
2015-03-27 15:50:00,75.05,75.09,74.96,74.99,224500.0,65.979,66.0142,65.8999,65.9262,224500.0
2015-03-30 09:30:00,75.58,75.62,75.3,75.53,294200.0,66.4449,66.4801,66.1988,66.401,294200.0
2015-03-30 09:40:00,75.52,75.6,75.41,75.53,284900.0,66.3922,66.4625,66.2955,66.401,284900.0
2015-03-30 09:50:00,75.53,75.59,75.31,75.4,179500.0,66.401,66.4537,66.2076,66.2867,179500.0
2015-03-30 10:00:00,75.4,75.48,75.21,75.22,93800.0,66.2867,66.357,66.1197,66.1284,93800.0
2015-03-30 10:10:00,75.25,75.27,75.12,75.12,59400.0,66.1548,66.1724,66.0405,66.0405,59400.0
2015-03-30 10:20:00,75.13,75.13,74.79,74.86,85700.0,66.0493,66.0493,65.7504,65.812,85700.0
2015-03-30 10:30:00,74.87,75.08,74.87,74.96,75900.0,65.8207,66.0054,65.8207,65.8999,75900.0
2015-03-30 10:40:00,74.95,75.08,74.89,75.02,112000.0,65.8911,66.0054,65.8383,65.9526,112000.0
2015-03-30 10:50:00,75.02,75.06,74.95,74.97,55600.0,65.9526,65.9878,65.8911,65.9087,55600.0
2015-03-30 11:00:00,74.97,75.01,74.86,74.88,111800.0,65.9087,65.9438,65.812,65.8295,111800.0
2015-03-30 11:10:00,74.87,74.93,74.8,74.8,59900.0,65.8207,65.8735,65.7592,65.7592,59900.0
2015-03-30 11:20:00,74.8,74.96,74.68,74.92,90800.0,65.7592,65.8999,65.6537,65.8647,90800.0
2015-03-30 11:30:00,74.92,74.99,74.88,74.88,69200.0,65.8647,65.9262,65.8295,65.8295,69200.0
2015-03-30 11:40:00,74.89,75.0,74.83,74.9,88000.0,65.8383,65.935,65.7856,65.8471,88000.0
2015-03-30 11:50:00,74.89,74.91,74.81,74.84,104300.0,65.8383,65.8559,65.768,65.7944,104300.0
2015-03-30 12:00:00,74.85,74.87,74.82,74.84,57400.0,65.8032,65.8207,65.7768,65.7944,57400.0
2015-03-30 12:10:00,74.85,75.04,74.83,75.03,102300.0,65.8032,65.9702,65.7856,65.9614,102300.0
2015-03-30 12:20:00,75.05,75.16,75.05,75.13,97900.0,65.979,66.0757,65.979,66.0493,97900.0
2015-03-30 12:30:00,75.13,75.14,74.94,74.98,70300.0,66.0493,66.0581,65.8823,65.9175,70300.0
2015-03-30 12:40:00,74.98,75.02,74.93,74.94,48900.0,65.9175,65.9526,65.8735,65.8823,48900.0
2015-03-30 12:50:00,74.93,74.97,74.92,74.96,31300.0,65.8735,65.9087,65.8647,65.8999,31300.0
2015-03-30 13:00:00,74.95,74.96,74.91,74.95,61000.0,65.8911,65.8999,65.8559,65.8911,61000.0
2015-03-30 13:10:00,74.95,74.96,74.91,74.94,32500.0,65.8911,65.8999,65.8559,65.8823,32500.0
2015-03-30 13:20:00,74.95,74.96,74.92,74.94,45400.0,65.8911,65.8999,65.8647,65.8823,45400.0
2015-03-30 13:30:00,74.95,75.03,74.91,75.03,100000.0,65.8911,65.9614,65.8559,65.9614,100000.0
2015-03-30 13:40:00,75.04,75.13,75.0,75.02,90100.0,65.9702,66.0493,65.935,65.9526,90100.0
2015-03-30 13:50:00,75.02,75.03,74.98,75.0,78000.0,65.9526,65.9614,65.9175,65.935,78000.0
2015-03-30 14:00:00,74.99,75.05,74.98,75.04,175800.0,65.9262,65.979,65.9175,65.9702,175800.0
2015-03-30 14:10:00,75.02,75.04,74.99,75.0,65100.0,65.9526,65.9702,65.9262,65.935,65100.0
2015-03-30 14:20:00,75.0,75.04,74.99,75.01,49700.0,65.935,65.9702,65.9262,65.9438,49700.0
2015-03-30 14:30:00,75.0,75.04,74.99,75.03,67100.0,65.935,65.9702,65.9262,65.9614,67100.0
2015-03-30 14:40:00,75.03,75.21,74.99,75.19,104400.0,65.9614,66.1197,65.9262,66.1021,104400.0
2015-03-30 14:50:00,75.18,75.19,75.09,75.09,52500.0,66.0933,66.1021,66.0142,66.0142,52500.0
2015-03-30 15:00:00,75.1,75.11,74.97,74.99,61200.0,66.0229,66.0317,65.9087,65.9262,61200.0
2015-03-30 15:10:00,74.98,75.01,74.91,74.97,50600.0,65.9175,65.9438,65.8559,65.9087,50600.0
2015-03-30 15:20:00,74.98,75.0,74.86,74.97,55100.0,65.9175,65.935,65.812,65.9087,55100.0
2015-03-30 15:30:00,74.97,74.99,74.84,74.84,84700.0,65.9087,65.9262,65.7944,65.7944,84700.0
2015-03-30 15:40:00,74.85,74.91,74.84,74.87,141800.0,65.8032,65.8559,65.7944,65.8207,141800.0
2015-03-30 15:50:00,74.87,74.96,74.86,74.92,401000.0,65.8207,65.8999,65.812,65.8647,401000.0
2015-03-31 09:30:00,74.94,75.29,74.87,75.25,78900.0,65.8823,66.19,65.8207,66.1548,78900.0
2015-03-31 09:40:00,75.26,75.3,75.16,75.29,135600.0,66.1636,66.1988,66.0757,66.19,135600.0
2015-03-31 09:50:00,75.28,75.3,75.22,75.26,52200.0,66.1812,66.1988,66.1284,66.1636,52200.0
2015-03-31 10:00:00,75.27,75.35,75.23,75.35,47500.0,66.1724,66.2427,66.1372,66.2427,47500.0
2015-03-31 10:10:00,75.35,75.47,75.35,75.45,78300.0,66.2427,66.3482,66.2427,66.3306,78300.0
2015-03-31 10:20:00,75.45,75.52,75.43,75.49,59100.0,66.3306,66.3922,66.3131,66.3658,59100.0
2015-03-31 10:30:00,75.49,75.51,75.48,75.5,67700.0,66.3658,66.3834,66.357,66.3746,67700.0
2015-03-31 10:40:00,75.51,75.54,75.47,75.5,87200.0,66.3834,66.4098,66.3482,66.3746,87200.0
2015-03-31 10:50:00,75.5,75.55,75.5,75.51,37500.0,66.3746,66.4186,66.3746,66.3834,37500.0
2015-03-31 11:00:00,75.52,75.6,75.52,75.59,92700.0,66.3922,66.4625,66.3922,66.4537,92700.0
2015-03-31 11:10:00,75.59,75.75,75.59,75.75,55000.0,66.4537,66.5944,66.4537,66.5944,55000.0
2015-03-31 11:20:00,75.74,75.85,75.72,75.84,50200.0,66.5856,66.6823,66.568,66.6735,50200.0
2015-03-31 11:30:00,75.84,75.85,75.75,75.76,37600.0,66.6735,66.6823,66.5944,66.6032,37600.0
2015-03-31 11:40:00,75.76,75.77,75.71,75.73,34400.0,66.6032,66.612,66.5592,66.5768,34400.0
2015-03-31 11:50:00,75.74,75.74,75.54,75.58,70600.0,66.5856,66.5856,66.4098,66.4449,70600.0
2015-03-31 12:00:00,75.57,75.65,75.52,75.62,40800.0,66.4361,66.5065,66.3922,66.4801,40800.0
2015-03-31 12:10:00,75.62,75.72,75.61,75.72,24500.0,66.4801,66.568,66.4713,66.568,24500.0
2015-03-31 12:20:00,75.72,75.79,75.71,75.73,21100.0,66.568,66.6296,66.5592,66.5768,21100.0
2015-03-31 12:30:00,75.72,75.72,75.7,75.71,25000.0,66.568,66.568,66.5504,66.5592,25000.0
2015-03-31 12:40:00,75.71,75.81,75.7,75.77,27900.0,66.5592,66.6471,66.5504,66.612,27900.0
2015-03-31 12:50:00,75.77,75.79,75.72,75.77,12100.0,66.612,66.6296,66.568,66.612,12100.0
2015-03-31 13:00:00,75.79,75.9,75.79,75.85,30800.0,66.6296,66.7263,66.6296,66.6823,30800.0
2015-03-31 13:10:00,75.84,75.92,75.82,75.91,34700.0,66.6735,66.7438,66.6559,66.735,34700.0
2015-03-31 13:20:00,75.91,75.97,75.87,75.93,42100.0,66.735,66.7878,66.6999,66.7526,42100.0
2015-03-31 13:30:00,75.92,76.0,75.92,75.93,51400.0,66.7438,66.8142,66.7438,66.7526,51400.0
2015-03-31 13:40:00,75.92,75.94,75.87,75.89,39900.0,66.7438,66.7614,66.6999,66.7175,39900.0
2015-03-31 13:50:00,75.89,75.9,75.73,75.78,25800.0,66.7175,66.7263,66.5768,66.6208,25800.0
2015-03-31 14:00:00,75.79,75.86,75.78,75.81,26400.0,66.6296,66.6911,66.6208,66.6471,26400.0
2015-03-31 14:10:00,75.81,75.93,75.81,75.91,36600.0,66.6471,66.7526,66.6471,66.735,36600.0
2015-03-31 14:20:00,75.91,75.91,75.8,75.81,31100.0,66.735,66.735,66.6383,66.6471,31100.0
2015-03-31 14:30:00,75.81,75.83,75.75,75.83,24900.0,66.6471,66.6647,66.5944,66.6647,24900.0
2015-03-31 14:40:00,75.83,75.84,75.69,75.75,71500.0,66.6647,66.6735,66.5416,66.5944,71500.0
2015-03-31 14:50:00,75.75,75.79,75.63,75.68,42600.0,66.5944,66.6296,66.4889,66.5328,42600.0
2015-03-31 15:00:00,75.67,75.68,75.41,75.52,99000.0,66.5241,66.5328,66.2955,66.3922,99000.0
2015-03-31 15:10:00,75.51,75.53,75.36,75.46,92100.0,66.3834,66.401,66.2515,66.3394,92100.0
2015-03-31 15:20:00,75.46,75.51,75.44,75.46,94400.0,66.3394,66.3834,66.3219,66.3394,94400.0
2015-03-31 15:30:00,75.46,75.56,75.41,75.5,207100.0,66.3394,66.4273,66.2955,66.3746,207100.0
2015-03-31 15:40:00,75.5,75.54,75.42,75.5,204600.0,66.3746,66.4098,66.3043,66.3746,204600.0
2015-03-31 15:50:00,75.51,75.52,75.37,75.37,309500.0,66.3834,66.3922,66.2603,66.2603,309500.0
2015-04-01 09:30:00,75.09,75.23,74.51,74.53,96700.0,66.0142,66.1372,65.5043,65.5218,96700.0
2015-04-01 09:40:00,74.54,74.54,74.22,74.27,66700.0,65.5306,65.5306,65.2493,65.2933,66700.0
2015-04-01 09:50:00,74.29,74.45,74.1,74.41,86800.0,65.3108,65.4515,65.1438,65.4163,86800.0
2015-04-01 10:00:00,74.41,74.41,74.19,74.23,123200.0,65.4163,65.4163,65.2229,65.2581,123200.0
2015-04-01 10:10:00,74.23,74.65,74.21,74.59,177700.0,65.2581,65.6273,65.2405,65.5746,177700.0
2015-04-01 10:20:00,74.6,74.75,74.53,74.68,112200.0,65.5834,65.7153,65.5218,65.6537,112200.0
2015-04-01 10:30:00,74.67,74.75,74.59,74.75,64700.0,65.6449,65.7153,65.5746,65.7153,64700.0
2015-04-01 10:40:00,74.75,74.98,74.75,74.94,51600.0,65.7153,65.9175,65.7153,65.8823,51600.0
2015-04-01 10:50:00,74.93,75.06,74.68,74.91,83400.0,65.8735,65.9878,65.6537,65.8559,83400.0
2015-04-01 11:00:00,74.9,75.03,74.76,75.0,124100.0,65.8471,65.9614,65.724,65.935,124100.0
2015-04-01 11:10:00,75.01,75.2,75.0,75.06,83100.0,65.9438,66.1109,65.935,65.9878,83100.0
2015-04-01 11:20:00,75.06,75.13,75.01,75.02,86500.0,65.9878,66.0493,65.9438,65.9526,86500.0
2015-04-01 11:30:00,75.02,75.03,74.79,74.83,71700.0,65.9526,65.9614,65.7504,65.7856,71700.0
2015-04-01 11:40:00,74.82,74.93,74.74,74.91,36900.0,65.7768,65.8735,65.7065,65.8559,36900.0
2015-04-01 11:50:00,74.91,74.96,74.66,74.67,45200.0,65.8559,65.8999,65.6361,65.6449,45200.0
2015-04-01 12:00:00,74.67,74.86,74.61,74.66,58400.0,65.6449,65.812,65.5922,65.6361,58400.0
2015-04-01 12:10:00,74.68,74.77,74.58,74.76,44900.0,65.6537,65.7328,65.5658,65.724,44900.0
2015-04-01 12:20:00,74.76,74.91,74.61,74.86,67700.0,65.724,65.8559,65.5922,65.812,67700.0
2015-04-01 12:30:00,74.84,74.86,74.67,74.84,51900.0,65.7944,65.812,65.6449,65.7944,51900.0
2015-04-01 12:40:00,74.83,74.91,74.8,74.91,47800.0,65.7856,65.8559,65.7592,65.8559,47800.0
2015-04-01 12:50:00,74.92,75.03,74.89,75.0,40700.0,65.8647,65.9614,65.8383,65.935,40700.0
2015-04-01 13:00:00,75.0,75.12,74.95,75.12,53500.0,65.935,66.0405,65.8911,66.0405,53500.0
2015-04-01 13:10:00,75.13,75.14,74.94,74.98,43300.0,66.0493,66.0581,65.8823,65.9175,43300.0
2015-04-01 13:20:00,74.97,75.07,74.88,75.06,33600.0,65.9087,65.9966,65.8295,65.9878,33600.0
2015-04-01 13:30:00,75.07,75.18,75.0,75.14,61500.0,65.9966,66.0933,65.935,66.0581,61500.0
2015-04-01 13:40:00,75.14,75.25,75.13,75.23,51900.0,66.0581,66.1548,66.0493,66.1372,51900.0
2015-04-01 13:50:00,75.23,75.3,75.2,75.21,51700.0,66.1372,66.1988,66.1109,66.1197,51700.0
2015-04-01 14:00:00,75.21,75.33,75.2,75.31,70600.0,66.1197,66.2251,66.1109,66.2076,70600.0
2015-04-01 14:10:00,75.3,75.35,75.04,75.1,81700.0,66.1988,66.2427,65.9702,66.0229,81700.0
2015-04-01 14:20:00,75.1,75.21,75.04,75.04,59200.0,66.0229,66.1197,65.9702,65.9702,59200.0
2015-04-01 14:30:00,75.01,75.06,74.93,75.0,49900.0,65.9438,65.9878,65.8735,65.935,49900.0
2015-04-01 14:40:00,75.0,75.08,74.9,75.05,56400.0,65.935,66.0054,65.8471,65.979,56400.0
2015-04-01 14:50:00,75.07,75.17,75.07,75.13,36700.0,65.9966,66.0845,65.9966,66.0493,36700.0
2015-04-01 15:00:00,75.13,75.14,75.01,75.05,75900.0,66.0493,66.0581,65.9438,65.979,75900.0
2015-04-01 15:10:00,75.06,75.2,75.03,75.18,103900.0,65.9878,66.1109,65.9614,66.0933,103900.0
2015-04-01 15:20:00,75.18,75.28,75.08,75.12,85500.0,66.0933,66.1812,66.0054,66.0405,85500.0
2015-04-01 15:30:00,75.1,75.28,75.08,75.16,78200.0,66.0229,66.1812,66.0054,66.0757,78200.0
2015-04-01 15:40:00,75.16,75.26,75.06,75.17,117000.0,66.0757,66.1636,65.9878,66.0845,117000.0
2015-04-01 15:50:00,75.17,75.23,75.11,75.2,172600.0,66.0845,66.1372,66.0317,66.1109,172600.0
2015-04-02 09:30:00,75.48,75.6,75.08,75.54,123200.0,66.357,66.4625,66.0054,66.4098,123200.0
2015-04-02 09:40:00,75.58,75.7,75.49,75.49,66000.0,66.4449,66.5504,66.3658,66.3658,66000.0
2015-04-02 09:50:00,75.51,75.85,75.51,75.65,112800.0,66.3834,66.6823,66.3834,66.5065,112800.0
2015-04-02 10:00:00,75.67,75.83,75.56,75.82,55200.0,66.5241,66.6647,66.4273,66.6559,55200.0
2015-04-02 10:10:00,75.83,75.83,75.63,75.64,33600.0,66.6647,66.6647,66.4889,66.4977,33600.0
2015-04-02 10:20:00,75.65,75.65,75.51,75.61,41500.0,66.5065,66.5065,66.3834,66.4713,41500.0
2015-04-02 10:30:00,75.61,75.62,75.41,75.51,45100.0,66.4713,66.4801,66.2955,66.3834,45100.0
2015-04-02 10:40:00,75.53,75.68,75.51,75.65,38200.0,66.401,66.5328,66.3834,66.5065,38200.0
2015-04-02 10:50:00,75.65,75.65,75.53,75.55,31700.0,66.5065,66.5065,66.401,66.4186,31700.0
2015-04-02 11:00:00,75.55,75.65,75.51,75.6,64400.0,66.4186,66.5065,66.3834,66.4625,64400.0
2015-04-02 11:10:00,75.61,75.67,75.58,75.58,39400.0,66.4713,66.5241,66.4449,66.4449,39400.0
2015-04-02 11:20:00,75.59,75.7,75.59,75.68,24300.0,66.4537,66.5504,66.4537,66.5328,24300.0
2015-04-02 11:30:00,75.69,75.77,75.62,75.64,24100.0,66.5416,66.612,66.4801,66.4977,24100.0
2015-04-02 11:40:00,75.64,75.77,75.6,75.77,27100.0,66.4977,66.612,66.4625,66.612,27100.0
2015-04-02 11:50:00,75.76,75.78,75.58,75.69,30100.0,66.6032,66.6208,66.4449,66.5416,30100.0
2015-04-02 12:00:00,75.66,75.68,75.5,75.5,100600.0,66.5153,66.5328,66.3746,66.3746,100600.0
2015-04-02 12:10:00,75.5,75.53,75.34,75.4,87000.0,66.3746,66.401,66.2339,66.2867,87000.0
2015-04-02 12:20:00,75.42,75.56,75.41,75.54,37100.0,66.3043,66.4273,66.2955,66.4098,37100.0
2015-04-02 12:30:00,75.55,75.56,75.43,75.47,138800.0,66.4186,66.4273,66.3131,66.3482,138800.0
2015-04-02 12:40:00,75.48,75.5,75.39,75.42,53000.0,66.357,66.3746,66.2779,66.3043,53000.0
2015-04-02 12:50:00,75.42,75.49,75.4,75.44,48800.0,66.3043,66.3658,66.2867,66.3219,48800.0
2015-04-02 13:00:00,75.45,75.47,75.37,75.38,46700.0,66.3306,66.3482,66.2603,66.2691,46700.0
2015-04-02 13:10:00,75.37,75.49,75.37,75.44,79000.0,66.2603,66.3658,66.2603,66.3219,79000.0
2015-04-02 13:20:00,75.44,75.5,75.39,75.5,130200.0,66.3219,66.3746,66.2779,66.3746,130200.0
2015-04-02 13:30:00,75.5,75.54,75.47,75.51,54100.0,66.3746,66.4098,66.3482,66.3834,54100.0
2015-04-02 13:40:00,75.5,75.52,75.45,75.48,52000.0,66.3746,66.3922,66.3306,66.357,52000.0
2015-04-02 13:50:00,75.48,75.49,75.38,75.46,54900.0,66.357,66.3658,66.2691,66.3394,54900.0
2015-04-02 14:00:00,75.46,75.47,75.42,75.44,65000.0,66.3394,66.3482,66.3043,66.3219,65000.0
2015-04-02 14:10:00,75.44,75.46,75.42,75.45,83600.0,66.3219,66.3394,66.3043,66.3306,83600.0
2015-04-02 14:20:00,75.44,75.47,75.44,75.46,65500.0,66.3219,66.3482,66.3219,66.3394,65500.0
2015-04-02 14:30:00,75.45,75.48,75.45,75.45,65100.0,66.3306,66.357,66.3306,66.3306,65100.0
2015-04-02 14:40:00,75.45,75.46,75.31,75.45,42500.0,66.3306,66.3394,66.2076,66.3306,42500.0
2015-04-02 14:50:00,75.45,75.46,75.4,75.46,43400.0,66.3306,66.3394,66.2867,66.3394,43400.0
2015-04-02 15:00:00,75.46,75.55,75.44,75.55,46400.0,66.3394,66.4186,66.3219,66.4186,46400.0
2015-04-02 15:10:00,75.54,75.59,75.5,75.55,48300.0,66.4098,66.4537,66.3746,66.4186,48300.0
2015-04-02 15:20:00,75.56,75.58,75.5,75.58,40600.0,66.4273,66.4449,66.3746,66.4449,40600.0
2015-04-02 15:30:00,75.57,75.72,75.56,75.71,54000.0,66.4361,66.568,66.4273,66.5592,54000.0
2015-04-02 15:40:00,75.7,75.78,75.61,75.73,67700.0,66.5504,66.6208,66.4713,66.5768,67700.0
2015-04-02 15:50:00,75.72,75.72,75.54,75.55,109400.0,66.568,66.568,66.4098,66.4186,109400.0
2015-04-06 09:30:00,75.1,75.24,74.85,75.13,81800.0,66.2158,66.3392,65.9954,66.2422,81800.0
2015-04-06 09:40:00,75.16,75.5,75.1,75.44,57000.0,66.2687,66.5685,66.2158,66.5156,57000.0
2015-04-06 09:50:00,75.45,75.5,75.32,75.5,51200.0,66.5244,66.5685,66.4098,66.5685,51200.0
2015-04-06 10:00:00,75.48,75.7,75.48,75.55,57900.0,66.5508,66.7448,66.5508,66.6126,57900.0
2015-04-06 10:10:00,75.55,75.66,75.51,75.63,66600.0,66.6126,66.7095,66.5773,66.6831,66600.0
2015-04-06 10:20:00,75.63,75.8,75.59,75.75,107100.0,66.6831,66.833,66.6478,66.7889,107100.0
2015-04-06 10:30:00,75.76,75.84,75.64,75.67,84800.0,66.7977,66.8683,66.6919,66.7184,84800.0
2015-04-06 10:40:00,75.66,75.68,75.51,75.51,103700.0,66.7095,66.7272,66.5773,66.5773,103700.0
2015-04-06 10:50:00,75.51,75.56,75.5,75.52,83100.0,66.5773,66.6214,66.5685,66.5861,83100.0
2015-04-06 11:00:00,75.53,75.73,75.53,75.67,124100.0,66.5949,66.7713,66.5949,66.7184,124100.0
2015-04-06 11:10:00,75.67,75.68,75.48,75.56,55800.0,66.7184,66.7272,66.5508,66.6214,55800.0
2015-04-06 11:20:00,75.56,75.57,75.47,75.52,33900.0,66.6214,66.6302,66.542,66.5861,33900.0
2015-04-06 11:30:00,75.51,75.54,75.48,75.54,42200.0,66.5773,66.6037,66.5508,66.6037,42200.0
2015-04-06 11:40:00,75.53,75.61,75.5,75.54,35300.0,66.5949,66.6655,66.5685,66.6037,35300.0
2015-04-06 11:50:00,75.53,75.57,75.51,75.57,20600.0,66.5949,66.6302,66.5773,66.6302,20600.0
2015-04-06 12:00:00,75.57,75.6,75.51,75.53,38500.0,66.6302,66.6566,66.5773,66.5949,38500.0
2015-04-06 12:10:00,75.53,75.53,75.45,75.52,39500.0,66.5949,66.5949,66.5244,66.5861,39500.0
2015-04-06 12:20:00,75.52,75.56,75.5,75.53,32800.0,66.5861,66.6214,66.5685,66.5949,32800.0
2015-04-06 12:30:00,75.54,75.55,75.47,75.5,67700.0,66.6037,66.6126,66.542,66.5685,67700.0
2015-04-06 12:40:00,75.5,75.5,75.44,75.46,35500.0,66.5685,66.5685,66.5156,66.5332,35500.0
2015-04-06 12:50:00,75.47,75.49,75.46,75.49,35400.0,66.542,66.5597,66.5332,66.5597,35400.0
2015-04-06 13:00:00,75.49,75.6,75.48,75.6,32200.0,66.5597,66.6566,66.5508,66.6566,32200.0
2015-04-06 13:10:00,75.6,75.63,75.54,75.62,48500.0,66.6566,66.6831,66.6037,66.6743,48500.0
2015-04-06 13:20:00,75.63,75.68,75.59,75.68,30500.0,66.6831,66.7272,66.6478,66.7272,30500.0
2015-04-06 13:30:00,75.68,75.71,75.67,75.71,36600.0,66.7272,66.7536,66.7184,66.7536,36600.0
2015-04-06 13:40:00,75.69,75.7,75.52,75.53,38200.0,66.736,66.7448,66.5861,66.5949,38200.0
2015-04-06 13:50:00,75.53,75.55,75.5,75.51,63300.0,66.5949,66.6126,66.5685,66.5773,63300.0
2015-04-06 14:00:00,75.5,75.52,75.46,75.48,51300.0,66.5685,66.5861,66.5332,66.5508,51300.0
2015-04-06 14:10:00,75.49,75.51,75.47,75.49,61900.0,66.5597,66.5773,66.542,66.5597,61900.0
2015-04-06 14:20:00,75.49,75.51,75.47,75.49,58000.0,66.5597,66.5773,66.542,66.5597,58000.0
2015-04-06 14:30:00,75.5,75.5,75.43,75.5,79600.0,66.5685,66.5685,66.5068,66.5685,79600.0
2015-04-06 14:40:00,75.5,75.51,75.47,75.47,96400.0,66.5685,66.5773,66.542,66.542,96400.0
2015-04-06 14:50:00,75.47,75.48,75.4,75.44,68900.0,66.542,66.5508,66.4803,66.5156,68900.0
2015-04-06 15:00:00,75.43,75.5,75.42,75.45,66300.0,66.5068,66.5685,66.4979,66.5244,66300.0
2015-04-06 15:10:00,75.43,75.48,75.42,75.45,63700.0,66.5068,66.5508,66.4979,66.5244,63700.0
2015-04-06 15:20:00,75.45,75.48,75.42,75.42,51400.0,66.5244,66.5508,66.4979,66.4979,51400.0
2015-04-06 15:30:00,75.42,75.45,75.42,75.43,60700.0,66.4979,66.5244,66.4979,66.5068,60700.0
2015-04-06 15:40:00,75.43,75.46,75.43,75.45,106900.0,66.5068,66.5332,66.5068,66.5244,106900.0
2015-04-06 15:50:00,75.45,75.45,75.29,75.33,158800.0,66.5244,66.5244,66.3833,66.4186,158800.0
2015-04-07 09:30:00,75.28,75.64,75.23,75.28,80300.0,66.3745,66.6919,66.3304,66.3745,80300.0
2015-04-07 09:40:00,75.33,75.36,75.01,75.06,78600.0,66.4186,66.445,66.1364,66.1805,78600.0
2015-04-07 09:50:00,75.08,75.16,75.05,75.13,39800.0,66.1982,66.2687,66.1717,66.2422,39800.0
2015-04-07 10:00:00,75.12,75.22,75.11,75.16,49500.0,66.2334,66.3216,66.2246,66.2687,49500.0
2015-04-07 10:10:00,75.16,75.23,75.11,75.16,50700.0,66.2687,66.3304,66.2246,66.2687,50700.0
2015-04-07 10:20:00,75.16,75.27,75.16,75.25,32900.0,66.2687,66.3657,66.2687,66.348,32900.0
2015-04-07 10:30:00,75.26,75.33,75.26,75.32,22600.0,66.3569,66.4186,66.3569,66.4098,22600.0
2015-04-07 10:40:00,75.32,75.33,75.2,75.23,40000.0,66.4098,66.4186,66.304,66.3304,40000.0
2015-04-07 10:50:00,75.23,75.24,75.15,75.15,24800.0,66.3304,66.3392,66.2599,66.2599,24800.0
2015-04-07 11:00:00,75.16,75.17,75.11,75.12,40300.0,66.2687,66.2775,66.2246,66.2334,40300.0
2015-04-07 11:10:00,75.11,75.13,75.01,75.01,73100.0,66.2246,66.2422,66.1364,66.1364,73100.0
2015-04-07 11:20:00,75.02,75.04,74.98,75.03,37900.0,66.1453,66.1629,66.11,66.1541,37900.0
2015-04-07 11:30:00,75.03,75.06,75.0,75.06,54600.0,66.1541,66.1805,66.1276,66.1805,54600.0
2015-04-07 11:40:00,75.05,75.05,74.91,74.95,78700.0,66.1717,66.1717,66.0483,66.0835,78700.0
2015-04-07 11:50:00,74.94,75.01,74.9,74.92,98700.0,66.0747,66.1364,66.0395,66.0571,98700.0
2015-04-07 12:00:00,74.92,74.97,74.92,74.96,30700.0,66.0571,66.1012,66.0571,66.0924,30700.0
2015-04-07 12:10:00,74.96,75.01,74.94,75.0,60100.0,66.0924,66.1364,66.0747,66.1276,60100.0
2015-04-07 12:20:00,75.0,75.03,74.97,75.0,95900.0,66.1276,66.1541,66.1012,66.1276,95900.0
2015-04-07 12:30:00,75.0,75.01,74.96,75.01,57000.0,66.1276,66.1364,66.0924,66.1364,57000.0
2015-04-07 12:40:00,75.02,75.02,74.95,74.95,41100.0,66.1453,66.1453,66.0835,66.0835,41100.0
2015-04-07 12:50:00,74.95,74.95,74.83,74.86,79900.0,66.0835,66.0835,65.9777,66.0042,79900.0
2015-04-07 13:00:00,74.85,74.89,74.84,74.88,46100.0,65.9954,66.0306,65.9865,66.0218,46100.0
2015-04-07 13:10:00,74.87,74.87,74.71,74.73,120500.0,66.013,66.013,65.8719,65.8896,120500.0
2015-04-07 13:20:00,74.73,74.75,74.68,74.7,78900.0,65.8896,65.9072,65.8455,65.8631,78900.0
2015-04-07 13:30:00,74.69,74.74,74.68,74.7,49900.0,65.8543,65.8984,65.8455,65.8631,49900.0
2015-04-07 13:40:00,74.7,74.74,74.69,74.69,38700.0,65.8631,65.8984,65.8543,65.8543,38700.0
2015-04-07 13:50:00,74.7,74.73,74.68,74.73,31900.0,65.8631,65.8896,65.8455,65.8896,31900.0
2015-04-07 14:00:00,74.73,74.73,74.71,74.72,33800.0,65.8896,65.8896,65.8719,65.8807,33800.0
2015-04-07 14:10:00,74.72,74.76,74.7,74.7,48000.0,65.8807,65.916,65.8631,65.8631,48000.0
2015-04-07 14:20:00,74.7,74.7,74.51,74.53,66400.0,65.8631,65.8631,65.6956,65.7132,66400.0
2015-04-07 14:30:00,74.52,74.6,74.51,74.59,112900.0,65.7044,65.7749,65.6956,65.7661,112900.0
2015-04-07 14:40:00,74.6,74.6,74.55,74.6,46000.0,65.7749,65.7749,65.7309,65.7749,46000.0
2015-04-07 14:50:00,74.59,74.6,74.54,74.54,45100.0,65.7661,65.7749,65.722,65.722,45100.0
2015-04-07 15:00:00,74.54,74.56,74.41,74.42,67500.0,65.722,65.7397,65.6074,65.6162,67500.0
2015-04-07 15:10:00,74.42,74.43,74.28,74.28,157600.0,65.6162,65.6251,65.4928,65.4928,157600.0
2015-04-07 15:20:00,74.28,74.29,74.17,74.17,180200.0,65.4928,65.5016,65.3958,65.3958,180200.0
2015-04-07 15:30:00,74.18,74.35,74.17,74.24,164700.0,65.4046,65.5545,65.3958,65.4575,164700.0
2015-04-07 15:40:00,74.24,74.24,74.06,74.12,302400.0,65.4575,65.4575,65.2988,65.3517,302400.0
2015-04-07 15:50:00,74.11,74.11,73.9,73.93,367400.0,65.3429,65.3429,65.1578,65.1842,367400.0
2015-04-08 09:30:00,74.32,76.33,74.32,75.83,561700.0,65.5281,67.3003,65.5281,66.8594,561700.0
2015-04-08 09:40:00,75.85,75.93,75.38,75.46,379700.0,66.8771,66.9476,66.4627,66.5332,379700.0
2015-04-08 09:50:00,75.47,75.48,75.16,75.18,183900.0,66.542,66.5508,66.2687,66.2863,183900.0
2015-04-08 10:00:00,75.19,75.26,75.15,75.18,224500.0,66.2951,66.3569,66.2599,66.2863,224500.0
2015-04-08 10:10:00,75.19,75.49,75.18,75.33,384700.0,66.2951,66.5597,66.2863,66.4186,384700.0
2015-04-08 10:20:00,75.33,75.44,75.3,75.36,203700.0,66.4186,66.5156,66.3921,66.445,203700.0
2015-04-08 10:30:00,75.37,75.5,75.32,75.32,112600.0,66.4539,66.5685,66.4098,66.4098,112600.0
2015-04-08 10:40:00,75.32,75.37,75.22,75.34,105500.0,66.4098,66.4539,66.3216,66.4274,105500.0
2015-04-08 10:50:00,75.34,75.42,75.19,75.42,246400.0,66.4274,66.4979,66.2951,66.4979,246400.0
2015-04-08 11:00:00,75.4,75.73,75.39,75.72,84200.0,66.4803,66.7713,66.4715,66.7624,84200.0
2015-04-08 11:10:00,75.71,75.71,75.5,75.63,134500.0,66.7536,66.7536,66.5685,66.6831,134500.0
2015-04-08 11:20:00,75.64,75.79,75.6,75.79,94300.0,66.6919,66.8242,66.6566,66.8242,94300.0
2015-04-08 11:30:00,75.8,75.9,75.66,75.87,90500.0,66.833,66.9212,66.7095,66.8947,90500.0
2015-04-08 11:40:00,75.87,75.98,75.81,75.98,49700.0,66.8947,66.9917,66.8418,66.9917,49700.0
2015-04-08 11:50:00,75.99,76.15,75.98,76.12,98200.0,67.0005,67.1416,66.9917,67.1151,98200.0
2015-04-08 12:00:00,76.13,76.21,76.0,76.19,291100.0,67.1239,67.1945,67.0093,67.1768,291100.0
2015-04-08 12:10:00,76.18,76.24,76.11,76.2,54900.0,67.168,67.2209,67.1063,67.1857,54900.0
2015-04-08 12:20:00,76.2,76.2,75.94,76.14,50000.0,67.1857,67.1857,66.9564,67.1328,50000.0
2015-04-08 12:30:00,76.13,76.14,75.97,75.99,23900.0,67.1239,67.1328,66.9829,67.0005,23900.0
2015-04-08 12:40:00,75.99,76.05,75.9,76.03,26100.0,67.0005,67.0534,66.9212,67.0358,26100.0
2015-04-08 12:50:00,76.04,76.08,75.77,75.77,74400.0,67.0446,67.0799,66.8065,66.8065,74400.0
2015-04-08 13:00:00,75.77,75.95,75.77,75.91,33900.0,66.8065,66.9652,66.8065,66.93,33900.0
2015-04-08 13:10:00,75.9,75.9,75.71,75.74,56500.0,66.9212,66.9212,66.7536,66.7801,56500.0
2015-04-08 13:20:00,75.73,75.78,75.69,75.75,57000.0,66.7713,66.8153,66.736,66.7889,57000.0
2015-04-08 13:30:00,75.74,75.81,75.69,75.77,26400.0,66.7801,66.8418,66.736,66.8065,26400.0
2015-04-08 13:40:00,75.76,75.79,75.73,75.78,32800.0,66.7977,66.8242,66.7713,66.8153,32800.0
2015-04-08 13:50:00,75.78,75.81,75.66,75.74,40400.0,66.8153,66.8418,66.7095,66.7801,40400.0
2015-04-08 14:00:00,75.73,75.77,75.56,75.58,126400.0,66.7713,66.8065,66.6214,66.639,126400.0
2015-04-08 14:10:00,75.56,75.87,75.5,75.82,66200.0,66.6214,66.8947,66.5685,66.8506,66200.0
2015-04-08 14:20:00,75.81,75.92,75.74,75.77,51400.0,66.8418,66.9388,66.7801,66.8065,51400.0
2015-04-08 14:30:00,75.77,75.87,75.7,75.87,78500.0,66.8065,66.8947,66.7448,66.8947,78500.0
2015-04-08 14:40:00,75.86,75.92,75.75,75.92,56900.0,66.8859,66.9388,66.7889,66.9388,56900.0
2015-04-08 14:50:00,75.92,75.93,75.76,75.8,46900.0,66.9388,66.9476,66.7977,66.833,46900.0
2015-04-08 15:00:00,75.81,76.0,75.77,76.0,52200.0,66.8418,67.0093,66.8065,67.0093,52200.0
2015-04-08 15:10:00,76.0,76.0,75.83,75.97,64800.0,67.0093,67.0093,66.8594,66.9829,64800.0
2015-04-08 15:20:00,75.96,76.03,75.91,76.02,44300.0,66.9741,67.0358,66.93,67.027,44300.0
2015-04-08 15:30:00,76.01,76.06,75.94,76.03,83300.0,67.0181,67.0622,66.9564,67.0358,83300.0
2015-04-08 15:40:00,76.04,76.13,75.87,75.87,104300.0,67.0446,67.1239,66.8947,66.8947,104300.0
2015-04-08 15:50:00,75.88,76.08,75.88,76.06,247200.0,66.9035,67.0799,66.9035,67.0622,247200.0
2015-04-09 09:30:00,76.39,76.39,75.51,75.55,76900.0,67.3532,67.3532,66.5773,66.6126,76900.0
2015-04-09 09:40:00,75.55,75.55,75.23,75.23,92400.0,66.6126,66.6126,66.3304,66.3304,92400.0
2015-04-09 09:50:00,75.22,75.39,75.09,75.31,51500.0,66.3216,66.4715,66.207,66.4009,51500.0
2015-04-09 10:00:00,75.32,75.59,75.32,75.5,146500.0,66.4098,66.6478,66.4098,66.5685,146500.0
2015-04-09 10:10:00,75.51,75.52,75.3,75.31,77800.0,66.5773,66.5861,66.3921,66.4009,77800.0
2015-04-09 10:20:00,75.32,75.38,75.25,75.35,64200.0,66.4098,66.4627,66.348,66.4362,64200.0
2015-04-09 10:30:00,75.34,75.49,75.33,75.43,68400.0,66.4274,66.5597,66.4186,66.5068,68400.0
2015-04-09 10:40:00,75.43,75.46,75.31,75.33,43300.0,66.5068,66.5332,66.4009,66.4186,43300.0
2015-04-09 10:50:00,75.32,75.32,75.17,75.2,45600.0,66.4098,66.4098,66.2775,66.304,45600.0
2015-04-09 11:00:00,75.2,75.24,75.11,75.14,35900.0,66.304,66.3392,66.2246,66.2511,35900.0
2015-04-09 11:10:00,75.14,75.26,75.05,75.11,46200.0,66.2511,66.3569,66.1717,66.2246,46200.0
2015-04-09 11:20:00,75.09,75.14,74.99,75.14,50300.0,66.207,66.2511,66.1188,66.2511,50300.0
2015-04-09 11:30:00,75.15,75.16,75.02,75.12,26500.0,66.2599,66.2687,66.1453,66.2334,26500.0
2015-04-09 11:40:00,75.12,75.35,75.12,75.34,32700.0,66.2334,66.4362,66.2334,66.4274,32700.0
2015-04-09 11:50:00,75.38,75.41,75.3,75.34,34500.0,66.4627,66.4891,66.3921,66.4274,34500.0
2015-04-09 12:00:00,75.35,75.41,75.34,75.37,28300.0,66.4362,66.4891,66.4274,66.4539,28300.0
2015-04-09 12:10:00,75.36,75.41,75.32,75.37,22000.0,66.445,66.4891,66.4098,66.4539,22000.0
2015-04-09 12:20:00,75.36,75.47,75.32,75.4,23800.0,66.445,66.542,66.4098,66.4803,23800.0
2015-04-09 12:30:00,75.41,75.45,75.37,75.41,31600.0,66.4891,66.5244,66.4539,66.4891,31600.0
2015-04-09 12:40:00,75.41,75.45,75.39,75.43,29300.0,66.4891,66.5244,66.4715,66.5068,29300.0
2015-04-09 12:50:00,75.44,75.51,75.43,75.46,25100.0,66.5156,66.5773,66.5068,66.5332,25100.0
2015-04-09 13:00:00,75.46,75.47,75.37,75.38,23900.0,66.5332,66.542,66.4539,66.4627,23900.0
2015-04-09 13:10:00,75.39,75.4,75.32,75.33,16600.0,66.4715,66.4803,66.4098,66.4186,16600.0
2015-04-09 13:20:00,75.33,75.41,75.31,75.35,22000.0,66.4186,66.4891,66.4009,66.4362,22000.0
2015-04-09 13:30:00,75.34,75.34,75.27,75.29,36300.0,66.4274,66.4274,66.3657,66.3833,36300.0
2015-04-09 13:40:00,75.3,75.38,75.28,75.36,18400.0,66.3921,66.4627,66.3745,66.445,18400.0
2015-04-09 13:50:00,75.36,75.38,75.25,75.28,26300.0,66.445,66.4627,66.348,66.3745,26300.0
2015-04-09 14:00:00,75.28,75.33,75.25,75.31,22400.0,66.3745,66.4186,66.348,66.4009,22400.0
2015-04-09 14:10:00,75.3,75.35,75.3,75.35,17600.0,66.3921,66.4362,66.3921,66.4362,17600.0
2015-04-09 14:20:00,75.34,75.45,75.3,75.45,38900.0,66.4274,66.5244,66.3921,66.5244,38900.0
2015-04-09 14:30:00,75.45,75.47,75.36,75.47,40300.0,66.5244,66.542,66.445,66.542,40300.0
2015-04-09 14:40:00,75.47,75.48,75.31,75.35,31500.0,66.542,66.5508,66.4009,66.4362,31500.0
2015-04-09 14:50:00,75.36,75.41,75.36,75.39,26400.0,66.445,66.4891,66.445,66.4715,26400.0
2015-04-09 15:00:00,75.4,75.52,75.4,75.46,38500.0,66.4803,66.5861,66.4803,66.5332,38500.0
2015-04-09 15:10:00,75.44,75.62,75.43,75.59,62700.0,66.5156,66.6743,66.5068,66.6478,62700.0
2015-04-09 15:20:00,75.59,75.66,75.52,75.65,53500.0,66.6478,66.7095,66.5861,66.7007,53500.0
2015-04-09 15:30:00,75.66,75.67,75.6,75.64,97400.0,66.7095,66.7184,66.6566,66.6919,97400.0
2015-04-09 15:40:00,75.64,75.71,75.6,75.6,120600.0,66.6919,66.7536,66.6566,66.6566,120600.0
2015-04-09 15:50:00,75.61,75.72,75.6,75.65,221300.0,66.6655,66.7624,66.6566,66.7007,221300.0
2015-04-10 09:30:00,75.92,76.21,75.68,76.15,104600.0,66.9388,67.1945,66.7272,67.1416,104600.0
2015-04-10 09:40:00,76.16,76.34,76.14,76.33,96300.0,67.1504,67.3091,67.1328,67.3003,96300.0
2015-04-10 09:50:00,76.34,76.34,76.19,76.19,72400.0,67.3091,67.3091,67.1768,67.1768,72400.0
2015-04-10 10:00:00,76.17,76.18,76.0,76.02,36400.0,67.1592,67.168,67.0093,67.027,36400.0
2015-04-10 10:10:00,76.03,76.15,76.01,76.12,46200.0,67.0358,67.1416,67.0181,67.1151,46200.0
2015-04-10 10:20:00,76.12,76.21,76.05,76.07,37300.0,67.1151,67.1945,67.0534,67.071,37300.0
2015-04-10 10:30:00,76.06,76.11,76.0,76.08,203600.0,67.0622,67.1063,67.0093,67.0799,203600.0
2015-04-10 10:40:00,76.08,76.14,76.06,76.09,44400.0,67.0799,67.1328,67.0622,67.0887,44400.0
2015-04-10 10:50:00,76.09,76.17,76.06,76.15,31300.0,67.0887,67.1592,67.0622,67.1416,31300.0
2015-04-10 11:00:00,76.13,76.15,76.06,76.1,10300.0,67.1239,67.1416,67.0622,67.0975,10300.0
2015-04-10 11:10:00,76.1,76.16,76.08,76.12,20200.0,67.0975,67.1504,67.0799,67.1151,20200.0
2015-04-10 11:20:00,76.12,76.13,76.08,76.11,26500.0,67.1151,67.1239,67.0799,67.1063,26500.0
2015-04-10 11:30:00,76.11,76.16,76.09,76.12,31600.0,67.1063,67.1504,67.0887,67.1151,31600.0
2015-04-10 11:40:00,76.12,76.14,76.08,76.09,27100.0,67.1151,67.1328,67.0799,67.0887,27100.0
2015-04-10 11:50:00,76.1,76.15,76.09,76.11,36600.0,67.0975,67.1416,67.0887,67.1063,36600.0
2015-04-10 12:00:00,76.14,76.14,76.06,76.07,26500.0,67.1328,67.1328,67.0622,67.071,26500.0
2015-04-10 12:10:00,76.07,76.13,76.03,76.13,42400.0,67.071,67.1239,67.0358,67.1239,42400.0
2015-04-10 12:20:00,76.12,76.14,76.11,76.13,37000.0,67.1151,67.1328,67.1063,67.1239,37000.0
2015-04-10 12:30:00,76.12,76.15,76.12,76.12,35600.0,67.1151,67.1416,67.1151,67.1151,35600.0
2015-04-10 12:40:00,76.12,76.22,76.11,76.16,43700.0,67.1151,67.2033,67.1063,67.1504,43700.0
2015-04-10 12:50:00,76.16,76.17,76.08,76.08,31300.0,67.1504,67.1592,67.0799,67.0799,31300.0
2015-04-10 13:00:00,76.08,76.11,76.08,76.1,20900.0,67.0799,67.1063,67.0799,67.0975,20900.0
2015-04-10 13:10:00,76.1,76.12,76.09,76.1,34700.0,67.0975,67.1151,67.0887,67.0975,34700.0
2015-04-10 13:20:00,76.1,76.17,76.1,76.17,34200.0,67.0975,67.1592,67.0975,67.1592,34200.0
2015-04-10 13:30:00,76.16,76.17,76.1,76.11,43000.0,67.1504,67.1592,67.0975,67.1063,43000.0
2015-04-10 13:40:00,76.11,76.16,76.11,76.16,36800.0,67.1063,67.1504,67.1063,67.1504,36800.0
2015-04-10 13:50:00,76.16,76.16,76.13,76.14,23700.0,67.1504,67.1504,67.1239,67.1328,23700.0
2015-04-10 14:00:00,76.14,76.14,76.08,76.08,35300.0,67.1328,67.1328,67.0799,67.0799,35300.0
2015-04-10 14:10:00,76.08,76.12,76.08,76.12,42200.0,67.0799,67.1151,67.0799,67.1151,42200.0
2015-04-10 14:20:00,76.11,76.13,76.09,76.11,87800.0,67.1063,67.1239,67.0887,67.1063,87800.0
2015-04-10 14:30:00,76.11,76.14,76.11,76.12,91900.0,67.1063,67.1328,67.1063,67.1151,91900.0
2015-04-10 14:40:00,76.12,76.15,76.1,76.12,68100.0,67.1151,67.1416,67.0975,67.1151,68100.0
2015-04-10 14:50:00,76.13,76.14,76.11,76.11,41600.0,67.1239,67.1328,67.1063,67.1063,41600.0
2015-04-10 15:00:00,76.12,76.18,76.11,76.15,47500.0,67.1151,67.168,67.1063,67.1416,47500.0
2015-04-10 15:10:00,76.16,76.17,76.06,76.06,71300.0,67.1504,67.1592,67.0622,67.0622,71300.0
2015-04-10 15:20:00,76.06,76.12,76.06,76.11,68600.0,67.0622,67.1151,67.0622,67.1063,68600.0
2015-04-10 15:30:00,76.12,76.19,76.1,76.15,64200.0,67.1151,67.1768,67.0975,67.1416,64200.0
2015-04-10 15:40:00,76.15,76.25,76.15,76.24,108000.0,67.1416,67.2297,67.1416,67.2209,108000.0
2015-04-10 15:50:00,76.24,76.25,76.04,76.08,130900.0,67.2209,67.2297,67.0446,67.0799,130900.0
2015-04-13 09:30:00,75.99,76.13,75.75,75.99,94100.0,67.0005,67.1239,66.7889,67.0005,94100.0
2015-04-13 09:40:00,75.99,76.25,75.99,76.21,58200.0,67.0005,67.2297,67.0005,67.1945,58200.0
2015-04-13 09:50:00,76.22,76.27,76.14,76.24,35900.0,67.2033,67.2474,67.1328,67.2209,35900.0
2015-04-13 10:00:00,76.22,76.27,76.12,76.12,45700.0,67.2033,67.2474,67.1151,67.1151,45700.0
2015-04-13 10:10:00,76.13,76.14,76.0,76.01,45100.0,67.1239,67.1328,67.0093,67.0181,45100.0
2015-04-13 10:20:00,76.0,76.08,75.98,76.08,49000.0,67.0093,67.0799,66.9917,67.0799,49000.0
2015-04-13 10:30:00,76.09,76.24,76.09,76.22,116000.0,67.0887,67.2209,67.0887,67.2033,116000.0
2015-04-13 10:40:00,76.22,76.22,76.07,76.07,22000.0,67.2033,67.2033,67.071,67.071,22000.0
2015-04-13 10:50:00,76.06,76.11,76.02,76.02,31000.0,67.0622,67.1063,67.027,67.027,31000.0
2015-04-13 11:00:00,76.02,76.05,75.98,75.99,54500.0,67.027,67.0534,66.9917,67.0005,54500.0
2015-04-13 11:10:00,75.98,76.01,75.93,75.93,29600.0,66.9917,67.0181,66.9476,66.9476,29600.0
2015-04-13 11:20:00,75.93,75.96,75.9,75.93,32600.0,66.9476,66.9741,66.9212,66.9476,32600.0
2015-04-13 11:30:00,75.93,75.98,75.91,75.93,24500.0,66.9476,66.9917,66.93,66.9476,24500.0
2015-04-13 11:40:00,75.92,75.98,75.91,75.91,36900.0,66.9388,66.9917,66.93,66.93,36900.0
2015-04-13 11:50:00,75.91,75.99,75.84,75.99,71400.0,66.93,67.0005,66.8683,67.0005,71400.0
2015-04-13 12:00:00,75.99,76.02,75.97,76.0,72200.0,67.0005,67.027,66.9829,67.0093,72200.0
2015-04-13 12:10:00,76.0,76.14,75.97,76.11,86100.0,67.0093,67.1328,66.9829,67.1063,86100.0
2015-04-13 12:20:00,76.11,76.14,76.03,76.05,23500.0,67.1063,67.1328,67.0358,67.0534,23500.0
2015-04-13 12:30:00,76.07,76.1,76.03,76.04,24500.0,67.071,67.0975,67.0358,67.0446,24500.0
2015-04-13 12:40:00,76.05,76.05,75.92,76.01,47600.0,67.0534,67.0534,66.9388,67.0181,47600.0
2015-04-13 12:50:00,76.01,76.01,75.92,75.93,17000.0,67.0181,67.0181,66.9388,66.9476,17000.0
2015-04-13 13:00:00,75.93,75.95,75.84,75.85,21000.0,66.9476,66.9652,66.8683,66.8771,21000.0
2015-04-13 13:10:00,75.83,75.83,75.69,75.7,50600.0,66.8594,66.8594,66.736,66.7448,50600.0
2015-04-13 13:20:00,75.69,75.71,75.47,75.51,64000.0,66.736,66.7536,66.542,66.5773,64000.0
2015-04-13 13:30:00,75.52,75.57,75.38,75.41,84000.0,66.5861,66.6302,66.4627,66.4891,84000.0
2015-04-13 13:40:00,75.4,75.41,75.21,75.26,143800.0,66.4803,66.4891,66.3128,66.3569,143800.0
2015-04-13 13:50:00,75.25,75.31,75.23,75.26,85800.0,66.348,66.4009,66.3304,66.3569,85800.0
2015-04-13 14:00:00,75.26,75.31,75.22,75.25,155500.0,66.3569,66.4009,66.3216,66.348,155500.0
2015-04-13 14:10:00,75.24,75.37,75.23,75.29,94000.0,66.3392,66.4539,66.3304,66.3833,94000.0
2015-04-13 14:20:00,75.29,75.35,75.25,75.35,48600.0,66.3833,66.4362,66.348,66.4362,48600.0
2015-04-13 14:30:00,75.38,75.42,75.34,75.37,81700.0,66.4627,66.4979,66.4274,66.4539,81700.0
2015-04-13 14:40:00,75.37,75.37,75.22,75.22,29400.0,66.4539,66.4539,66.3216,66.3216,29400.0
2015-04-13 14:50:00,75.22,75.28,75.08,75.22,67100.0,66.3216,66.3745,66.1982,66.3216,67100.0
2015-04-13 15:00:00,75.23,75.27,75.16,75.26,67500.0,66.3304,66.3657,66.2687,66.3569,67500.0
2015-04-13 15:10:00,75.26,75.31,75.2,75.23,74700.0,66.3569,66.4009,66.304,66.3304,74700.0
2015-04-13 15:20:00,75.22,75.25,75.16,75.23,68300.0,66.3216,66.348,66.2687,66.3304,68300.0
2015-04-13 15:30:00,75.23,75.25,75.19,75.24,59500.0,66.3304,66.348,66.2951,66.3392,59500.0
2015-04-13 15:40:00,75.23,75.26,75.14,75.14,117600.0,66.3304,66.3569,66.2511,66.2511,117600.0
2015-04-13 15:50:00,75.15,75.21,75.11,75.12,266600.0,66.2599,66.3128,66.2246,66.2334,266600.0
2015-04-14 09:30:00,75.05,75.52,75.05,75.39,73800.0,66.1717,66.5861,66.1717,66.4715,73800.0
2015-04-14 09:40:00,75.38,75.38,75.04,75.06,38200.0,66.4627,66.4627,66.1629,66.1805,38200.0
2015-04-14 09:50:00,75.06,75.07,74.81,74.89,66300.0,66.1805,66.1893,65.9601,66.0306,66300.0
2015-04-14 10:00:00,74.9,75.0,74.56,74.64,59500.0,66.0395,66.1276,65.7397,65.8102,59500.0
2015-04-14 10:10:00,74.63,74.95,74.63,74.78,49100.0,65.8014,66.0835,65.8014,65.9336,49100.0
2015-04-14 10:20:00,74.78,74.8,74.65,74.7,71000.0,65.9336,65.9513,65.819,65.8631,71000.0
2015-04-14 10:30:00,74.71,74.72,74.56,74.6,65200.0,65.8719,65.8807,65.7397,65.7749,65200.0
2015-04-14 10:40:00,74.6,74.85,74.5,74.81,64600.0,65.7749,65.9954,65.6868,65.9601,64600.0
2015-04-14 10:50:00,74.81,74.93,74.8,74.87,24900.0,65.9601,66.0659,65.9513,66.013,24900.0
2015-04-14 11:00:00,74.87,74.94,74.83,74.91,51000.0,66.013,66.0747,65.9777,66.0483,51000.0
2015-04-14 11:10:00,74.9,75.26,74.89,75.25,44300.0,66.0395,66.3569,66.0306,66.348,44300.0
2015-04-14 11:20:00,75.24,75.29,75.15,75.2,67700.0,66.3392,66.3833,66.2599,66.304,67700.0
2015-04-14 11:30:00,75.21,75.26,75.11,75.12,18100.0,66.3128,66.3569,66.2246,66.2334,18100.0
2015-04-14 11:40:00,75.13,75.18,75.04,75.09,30800.0,66.2422,66.2863,66.1629,66.207,30800.0
2015-04-14 11:50:00,75.09,75.23,75.09,75.2,24200.0,66.207,66.3304,66.207,66.304,24200.0
2015-04-14 12:00:00,75.2,75.21,75.12,75.2,32000.0,66.304,66.3128,66.2334,66.304,32000.0
2015-04-14 12:10:00,75.2,75.22,75.09,75.09,29800.0,66.304,66.3216,66.207,66.207,29800.0
2015-04-14 12:20:00,75.09,75.21,75.08,75.21,22400.0,66.207,66.3128,66.1982,66.3128,22400.0
2015-04-14 12:30:00,75.22,75.4,75.22,75.34,24800.0,66.3216,66.4803,66.3216,66.4274,24800.0
2015-04-14 12:40:00,75.34,75.34,75.28,75.33,19800.0,66.4274,66.4274,66.3745,66.4186,19800.0
2015-04-14 12:50:00,75.33,75.36,75.26,75.31,29300.0,66.4186,66.445,66.3569,66.4009,29300.0
2015-04-14 13:00:00,75.31,75.32,75.14,75.19,22800.0,66.4009,66.4098,66.2511,66.2951,22800.0
2015-04-14 13:10:00,75.19,75.26,75.18,75.25,27900.0,66.2951,66.3569,66.2863,66.348,27900.0
2015-04-14 13:20:00,75.25,75.29,75.24,75.25,20600.0,66.348,66.3833,66.3392,66.348,20600.0
2015-04-14 13:30:00,75.26,75.28,75.19,75.19,23600.0,66.3569,66.3745,66.2951,66.2951,23600.0
2015-04-14 13:40:00,75.19,75.22,75.13,75.15,22300.0,66.2951,66.3216,66.2422,66.2599,22300.0
2015-04-14 13:50:00,75.15,75.16,75.05,75.12,31400.0,66.2599,66.2687,66.1717,66.2334,31400.0
2015-04-14 14:00:00,75.12,75.15,75.02,75.1,33900.0,66.2334,66.2599,66.1453,66.2158,33900.0
2015-04-14 14:10:00,75.09,75.19,75.03,75.19,58000.0,66.207,66.2951,66.1541,66.2951,58000.0
2015-04-14 14:20:00,75.18,75.22,75.16,75.2,33200.0,66.2863,66.3216,66.2687,66.304,33200.0
2015-04-14 14:30:00,75.2,75.27,75.19,75.22,38400.0,66.304,66.3657,66.2951,66.3216,38400.0
2015-04-14 14:40:00,75.22,75.28,75.17,75.17,31800.0,66.3216,66.3745,66.2775,66.2775,31800.0
2015-04-14 14:50:00,75.17,75.39,75.17,75.39,43700.0,66.2775,66.4715,66.2775,66.4715,43700.0
2015-04-14 15:00:00,75.39,75.43,75.34,75.39,53000.0,66.4715,66.5068,66.4274,66.4715,53000.0
2015-04-14 15:10:00,75.39,75.48,75.39,75.45,54800.0,66.4715,66.5508,66.4715,66.5244,54800.0
2015-04-14 15:20:00,75.45,75.46,75.34,75.37,71000.0,66.5244,66.5332,66.4274,66.4539,71000.0
2015-04-14 15:30:00,75.36,75.43,75.35,75.4,66400.0,66.445,66.5068,66.4362,66.4803,66400.0
2015-04-14 15:40:00,75.4,75.43,75.36,75.37,77300.0,66.4803,66.5068,66.445,66.4539,77300.0
2015-04-14 15:50:00,75.38,75.39,75.23,75.31,118100.0,66.4627,66.4715,66.3304,66.4009,118100.0
2015-04-15 09:30:00,75.32,75.59,75.22,75.49,52600.0,66.4098,66.6478,66.3216,66.5597,52600.0
2015-04-15 09:40:00,75.46,75.61,75.35,75.44,24600.0,66.5332,66.6655,66.4362,66.5156,24600.0
2015-04-15 09:50:00,75.45,75.54,75.34,75.37,14700.0,66.5244,66.6037,66.4274,66.4539,14700.0
2015-04-15 10:00:00,75.33,75.41,75.25,75.36,69700.0,66.4186,66.4891,66.348,66.445,69700.0
2015-04-15 10:10:00,75.36,75.36,75.27,75.31,24000.0,66.445,66.445,66.3657,66.4009,24000.0
2015-04-15 10:20:00,75.31,75.43,75.31,75.33,45900.0,66.4009,66.5068,66.4009,66.4186,45900.0
2015-04-15 10:30:00,75.34,75.38,75.33,75.36,20700.0,66.4274,66.4627,66.4186,66.445,20700.0
2015-04-15 10:40:00,75.37,75.43,75.33,75.36,34900.0,66.4539,66.5068,66.4186,66.445,34900.0
2015-04-15 10:50:00,75.36,75.42,75.36,75.4,25600.0,66.445,66.4979,66.445,66.4803,25600.0
2015-04-15 11:00:00,75.41,75.47,75.41,75.42,26000.0,66.4891,66.542,66.4891,66.4979,26000.0
2015-04-15 11:10:00,75.42,75.45,75.34,75.36,22400.0,66.4979,66.5244,66.4274,66.445,22400.0
2015-04-15 11:20:00,75.36,75.38,75.2,75.22,46100.0,66.445,66.4627,66.304,66.3216,46100.0
2015-04-15 11:30:00,75.2,75.22,75.14,75.15,40100.0,66.304,66.3216,66.2511,66.2599,40100.0
2015-04-15 11:40:00,75.14,75.14,75.06,75.14,20600.0,66.2511,66.2511,66.1805,66.2511,20600.0
2015-04-15 11:50:00,75.15,75.25,75.14,75.18,23800.0,66.2599,66.348,66.2511,66.2863,23800.0
2015-04-15 12:00:00,75.18,75.19,75.06,75.06,25100.0,66.2863,66.2951,66.1805,66.1805,25100.0
2015-04-15 12:10:00,75.06,75.07,75.0,75.02,28800.0,66.1805,66.1893,66.1276,66.1453,28800.0
2015-04-15 12:20:00,75.02,75.05,74.93,74.93,19000.0,66.1453,66.1717,66.0659,66.0659,19000.0
2015-04-15 12:30:00,74.94,74.94,74.86,74.9,20000.0,66.0747,66.0747,66.0042,66.0395,20000.0
2015-04-15 12:40:00,74.92,74.94,74.86,74.87,23000.0,66.0571,66.0747,66.0042,66.013,23000.0
2015-04-15 12:50:00,74.87,74.87,74.81,74.84,30000.0,66.013,66.013,65.9601,65.9865,30000.0
2015-04-15 13:00:00,74.84,74.85,74.77,74.84,49700.0,65.9865,65.9954,65.9248,65.9865,49700.0
2015-04-15 13:10:00,74.83,74.86,74.81,74.83,29600.0,65.9777,66.0042,65.9601,65.9777,29600.0
2015-04-15 13:20:00,74.83,74.9,74.8,74.89,34200.0,65.9777,66.0395,65.9513,66.0306,34200.0
2015-04-15 13:30:00,74.9,74.95,74.84,74.92,31000.0,66.0395,66.0835,65.9865,66.0571,31000.0
2015-04-15 13:40:00,74.92,74.99,74.92,74.94,87400.0,66.0571,66.1188,66.0571,66.0747,87400.0
2015-04-15 13:50:00,74.93,74.94,74.79,74.79,31800.0,66.0659,66.0747,65.9425,65.9425,31800.0
2015-04-15 14:00:00,74.79,74.82,74.64,74.66,76500.0,65.9425,65.9689,65.8102,65.8278,76500.0
2015-04-15 14:10:00,74.65,74.67,74.49,74.57,80200.0,65.819,65.8367,65.678,65.7485,80200.0
2015-04-15 14:20:00,74.58,74.7,74.58,74.68,48500.0,65.7573,65.8631,65.7573,65.8455,48500.0
2015-04-15 14:30:00,74.69,74.73,74.62,74.67,53600.0,65.8543,65.8896,65.7926,65.8367,53600.0
2015-04-15 14:40:00,74.66,74.77,74.62,74.75,55200.0,65.8278,65.9248,65.7926,65.9072,55200.0
2015-04-15 14:50:00,74.76,74.76,74.7,74.71,33300.0,65.916,65.916,65.8631,65.8719,33300.0
2015-04-15 15:00:00,74.7,74.72,74.61,74.69,61500.0,65.8631,65.8807,65.7838,65.8543,61500.0
2015-04-15 15:10:00,74.69,74.71,74.51,74.51,106700.0,65.8543,65.8719,65.6956,65.6956,106700.0
2015-04-15 15:20:00,74.53,74.53,74.38,74.44,101600.0,65.7132,65.7132,65.581,65.6339,101600.0
2015-04-15 15:30:00,74.45,74.67,74.45,74.51,227000.0,65.6427,65.8367,65.6427,65.6956,227000.0
2015-04-15 15:40:00,74.52,74.56,74.44,74.49,179100.0,65.7044,65.7397,65.6339,65.678,179100.0
2015-04-15 15:50:00,74.48,74.53,74.47,74.49,130800.0,65.6691,65.7132,65.6603,65.678,130800.0
2015-04-16 09:30:00,74.58,75.13,74.54,74.82,86800.0,65.7573,66.2422,65.722,65.9689,86800.0
2015-04-16 09:40:00,74.83,75.02,74.65,74.98,76900.0,65.9777,66.1453,65.819,66.11,76900.0
2015-04-16 09:50:00,74.98,75.06,74.83,74.84,35600.0,66.11,66.1805,65.9777,65.9865,35600.0
2015-04-16 10:00:00,74.85,75.14,74.85,75.12,87700.0,65.9954,66.2511,65.9954,66.2334,87700.0
2015-04-16 10:10:00,75.13,75.27,75.09,75.14,73200.0,66.2422,66.3657,66.207,66.2511,73200.0
2015-04-16 10:20:00,75.14,75.25,75.11,75.11,66300.0,66.2511,66.348,66.2246,66.2246,66300.0
2015-04-16 10:30:00,75.12,75.42,75.03,75.31,192800.0,66.2334,66.4979,66.1541,66.4009,192800.0
2015-04-16 10:40:00,75.31,75.51,75.21,75.49,50800.0,66.4009,66.5773,66.3128,66.5597,50800.0
2015-04-16 10:50:00,75.49,75.55,75.44,75.47,56100.0,66.5597,66.6126,66.5156,66.542,56100.0
2015-04-16 11:00:00,75.47,75.57,75.45,75.56,25100.0,66.542,66.6302,66.5244,66.6214,25100.0
2015-04-16 11:10:00,75.56,75.7,75.56,75.65,82700.0,66.6214,66.7448,66.6214,66.7007,82700.0
2015-04-16 11:20:00,75.64,75.7,75.6,75.66,49800.0,66.6919,66.7448,66.6566,66.7095,49800.0
2015-04-16 11:30:00,75.66,75.67,75.53,75.61,67300.0,66.7095,66.7184,66.5949,66.6655,67300.0
2015-04-16 11:40:00,75.61,75.62,75.43,75.48,50700.0,66.6655,66.6743,66.5068,66.5508,50700.0
2015-04-16 11:50:00,75.49,75.61,75.48,75.61,32300.0,66.5597,66.6655,66.5508,66.6655,32300.0
2015-04-16 12:00:00,75.6,75.67,75.56,75.59,29800.0,66.6566,66.7184,66.6214,66.6478,29800.0
2015-04-16 12:10:00,75.58,75.61,75.44,75.45,27400.0,66.639,66.6655,66.5156,66.5244,27400.0
2015-04-16 12:20:00,75.45,75.55,75.45,75.54,43400.0,66.5244,66.6126,66.5244,66.6037,43400.0
2015-04-16 12:30:00,75.55,75.55,75.4,75.4,16200.0,66.6126,66.6126,66.4803,66.4803,16200.0
2015-04-16 12:40:00,75.39,75.45,75.33,75.33,90600.0,66.4715,66.5244,66.4186,66.4186,90600.0
2015-04-16 12:50:00,75.34,75.44,75.33,75.38,22700.0,66.4274,66.5156,66.4186,66.4627,22700.0
2015-04-16 13:00:00,75.37,75.51,75.37,75.47,127500.0,66.4539,66.5773,66.4539,66.542,127500.0
2015-04-16 13:10:00,75.46,75.46,75.4,75.45,95400.0,66.5332,66.5332,66.4803,66.5244,95400.0
2015-04-16 13:20:00,75.45,75.47,75.38,75.43,53300.0,66.5244,66.542,66.4627,66.5068,53300.0
2015-04-16 13:30:00,75.43,75.5,75.43,75.5,29700.0,66.5068,66.5685,66.5068,66.5685,29700.0
2015-04-16 13:40:00,75.5,75.55,75.5,75.55,56600.0,66.5685,66.6126,66.5685,66.6126,56600.0
2015-04-16 13:50:00,75.56,75.66,75.55,75.66,34100.0,66.6214,66.7095,66.6126,66.7095,34100.0
2015-04-16 14:00:00,75.67,75.7,75.59,75.63,51200.0,66.7184,66.7448,66.6478,66.6831,51200.0
2015-04-16 14:10:00,75.64,75.73,75.63,75.69,45300.0,66.6919,66.7713,66.6831,66.736,45300.0
2015-04-16 14:20:00,75.7,75.72,75.67,75.69,31700.0,66.7448,66.7624,66.7184,66.736,31700.0
2015-04-16 14:30:00,75.69,75.71,75.62,75.7,38900.0,66.736,66.7536,66.6743,66.7448,38900.0
2015-04-16 14:40:00,75.71,75.75,75.59,75.59,48800.0,66.7536,66.7889,66.6478,66.6478,48800.0
2015-04-16 14:50:00,75.58,75.59,75.43,75.48,34200.0,66.639,66.6478,66.5068,66.5508,34200.0
2015-04-16 15:00:00,75.46,75.52,75.45,75.51,28900.0,66.5332,66.5861,66.5244,66.5773,28900.0
2015-04-16 15:10:00,75.51,75.53,75.43,75.43,47300.0,66.5773,66.5949,66.5068,66.5068,47300.0
2015-04-16 15:20:00,75.44,75.47,75.27,75.3,43600.0,66.5156,66.542,66.3657,66.3921,43600.0
2015-04-16 15:30:00,75.29,75.44,75.29,75.36,73200.0,66.3833,66.5156,66.3833,66.445,73200.0
2015-04-16 15:40:00,75.37,75.4,75.24,75.33,120100.0,66.4539,66.4803,66.3392,66.4186,120100.0
2015-04-16 15:50:00,75.33,75.45,75.3,75.44,196300.0,66.4186,66.5244,66.3921,66.5156,196300.0
2015-04-17 09:30:00,75.0,75.09,74.89,74.91,173300.0,66.1276,66.207,66.0306,66.0483,173300.0
2015-04-17 09:40:00,74.92,74.94,74.62,74.74,129800.0,66.0571,66.0747,65.7926,65.8984,129800.0
2015-04-17 09:50:00,74.76,75.1,74.73,75.1,120100.0,65.916,66.2158,65.8896,66.2158,120100.0
2015-04-17 10:00:00,75.09,75.25,74.87,74.92,147900.0,66.207,66.348,66.013,66.0571,147900.0
2015-04-17 10:10:00,74.93,74.94,74.75,74.82,126300.0,66.0659,66.0747,65.9072,65.9689,126300.0
2015-04-17 10:20:00,74.83,74.92,74.8,74.88,169100.0,65.9777,66.0571,65.9513,66.0218,169100.0
2015-04-17 10:30:00,74.88,74.92,74.84,74.89,71300.0,66.0218,66.0571,65.9865,66.0306,71300.0
2015-04-17 10:40:00,74.89,74.91,74.78,74.9,173500.0,66.0306,66.0483,65.9336,66.0395,173500.0
2015-04-17 10:50:00,74.89,74.94,74.78,74.8,119400.0,66.0306,66.0747,65.9336,65.9513,119400.0
2015-04-17 11:00:00,74.8,74.83,74.74,74.8,148200.0,65.9513,65.9777,65.8984,65.9513,148200.0
2015-04-17 11:10:00,74.79,74.83,74.66,74.78,42100.0,65.9425,65.9777,65.8278,65.9336,42100.0
2015-04-17 11:20:00,74.78,74.95,74.77,74.81,36400.0,65.9336,66.0835,65.9248,65.9601,36400.0
2015-04-17 11:30:00,74.83,74.86,74.78,74.8,46600.0,65.9777,66.0042,65.9336,65.9513,46600.0
2015-04-17 11:40:00,74.8,74.81,74.68,74.76,85300.0,65.9513,65.9601,65.8455,65.916,85300.0
2015-04-17 11:50:00,74.78,74.97,74.78,74.92,57700.0,65.9336,66.1012,65.9336,66.0571,57700.0
2015-04-17 12:00:00,74.91,74.97,74.8,74.81,28900.0,66.0483,66.1012,65.9513,65.9601,28900.0
2015-04-17 12:10:00,74.82,74.86,74.7,74.79,47600.0,65.9689,66.0042,65.8631,65.9425,47600.0
2015-04-17 12:20:00,74.79,74.82,74.72,74.78,279900.0,65.9425,65.9689,65.8807,65.9336,279900.0
2015-04-17 12:30:00,74.77,74.82,74.68,74.79,103200.0,65.9248,65.9689,65.8455,65.9425,103200.0
2015-04-17 12:40:00,74.77,74.78,74.7,74.75,16700.0,65.9248,65.9336,65.8631,65.9072,16700.0
2015-04-17 12:50:00,74.75,74.76,74.6,74.73,42300.0,65.9072,65.916,65.7749,65.8896,42300.0
2015-04-17 13:00:00,74.73,74.81,74.7,74.77,72400.0,65.8896,65.9601,65.8631,65.9248,72400.0
2015-04-17 13:10:00,74.77,74.86,74.75,74.84,108500.0,65.9248,66.0042,65.9072,65.9865,108500.0
2015-04-17 13:20:00,74.84,74.9,74.79,74.83,22600.0,65.9865,66.0395,65.9425,65.9777,22600.0
2015-04-17 13:30:00,74.83,74.83,74.65,74.68,55800.0,65.9777,65.9777,65.819,65.8455,55800.0
2015-04-17 13:40:00,74.68,74.68,74.59,74.66,21000.0,65.8455,65.8455,65.7661,65.8278,21000.0
2015-04-17 13:50:00,74.65,74.71,74.63,74.68,82300.0,65.819,65.8719,65.8014,65.8455,82300.0
2015-04-17 14:00:00,74.68,74.7,74.43,74.43,91400.0,65.8455,65.8631,65.6251,65.6251,91400.0
2015-04-17 14:10:00,74.42,74.53,74.27,74.42,307300.0,65.6162,65.7132,65.484,65.6162,307300.0
2015-04-17 14:20:00,74.41,74.55,74.36,74.52,25600.0,65.6074,65.7309,65.5633,65.7044,25600.0
2015-04-17 14:30:00,74.54,74.54,74.31,74.35,126000.0,65.722,65.722,65.5192,65.5545,126000.0
2015-04-17 14:40:00,74.38,74.38,74.21,74.31,48700.0,65.581,65.581,65.4311,65.5192,48700.0
2015-04-17 14:50:00,74.3,74.3,74.18,74.22,40800.0,65.5104,65.5104,65.4046,65.4399,40800.0
2015-04-17 15:00:00,74.23,74.38,74.21,74.33,74200.0,65.4487,65.581,65.4311,65.5369,74200.0
2015-04-17 15:10:00,74.34,74.46,74.31,74.34,97600.0,65.5457,65.6515,65.5192,65.5457,97600.0
2015-04-17 15:20:00,74.35,74.47,74.33,74.44,149400.0,65.5545,65.6603,65.5369,65.6339,149400.0
2015-04-17 15:30:00,74.44,74.62,74.43,74.62,283400.0,65.6339,65.7926,65.6251,65.7926,283400.0
2015-04-17 15:40:00,74.61,74.62,74.44,74.49,173500.0,65.7838,65.7926,65.6339,65.678,173500.0
2015-04-17 15:50:00,74.5,74.52,74.4,74.42,328400.0,65.6868,65.7044,65.5986,65.6162,328400.0
2015-04-20 09:30:00,74.62,74.85,74.57,74.63,132500.0,65.7926,65.9954,65.7485,65.8014,132500.0
2015-04-20 09:40:00,74.65,75.07,74.62,75.03,76600.0,65.819,66.1893,65.7926,66.1541,76600.0
2015-04-20 09:50:00,75.02,75.04,74.82,74.89,40800.0,66.1453,66.1629,65.9689,66.0306,40800.0
2015-04-20 10:00:00,74.9,75.0,74.82,74.82,37500.0,66.0395,66.1276,65.9689,65.9689,37500.0
2015-04-20 10:10:00,74.81,74.9,74.71,74.89,133600.0,65.9601,66.0395,65.8719,66.0306,133600.0
2015-04-20 10:20:00,74.87,74.94,74.85,74.88,45000.0,66.013,66.0747,65.9954,66.0218,45000.0
2015-04-20 10:30:00,74.88,74.95,74.86,74.9,58200.0,66.0218,66.0835,66.0042,66.0395,58200.0
2015-04-20 10:40:00,74.9,74.91,74.75,74.84,51400.0,66.0395,66.0483,65.9072,65.9865,51400.0
2015-04-20 10:50:00,74.84,74.95,74.84,74.88,76900.0,65.9865,66.0835,65.9865,66.0218,76900.0
2015-04-20 11:00:00,74.9,75.08,74.89,74.98,79500.0,66.0395,66.1982,66.0306,66.11,79500.0
2015-04-20 11:10:00,74.98,74.98,74.79,74.82,29000.0,66.11,66.11,65.9425,65.9689,29000.0
2015-04-20 11:20:00,74.82,74.92,74.78,74.86,31400.0,65.9689,66.0571,65.9336,66.0042,31400.0
2015-04-20 11:30:00,74.83,74.99,74.83,74.88,56400.0,65.9777,66.1188,65.9777,66.0218,56400.0
2015-04-20 11:40:00,74.87,75.03,74.84,75.01,169500.0,66.013,66.1541,65.9865,66.1364,169500.0
2015-04-20 11:50:00,75.0,75.05,74.99,75.05,20000.0,66.1276,66.1717,66.1188,66.1717,20000.0
2015-04-20 12:00:00,75.04,75.04,74.98,75.04,44800.0,66.1629,66.1629,66.11,66.1629,44800.0
2015-04-20 12:10:00,75.04,75.07,74.99,75.02,47800.0,66.1629,66.1893,66.1188,66.1453,47800.0
2015-04-20 12:20:00,75.03,75.11,75.03,75.04,24800.0,66.1541,66.2246,66.1541,66.1629,24800.0
2015-04-20 12:30:00,75.05,75.19,75.03,75.09,81700.0,66.1717,66.2951,66.1541,66.207,81700.0
2015-04-20 12:40:00,75.08,75.16,75.03,75.11,47300.0,66.1982,66.2687,66.1541,66.2246,47300.0
2015-04-20 12:50:00,75.1,75.11,74.99,75.0,24800.0,66.2158,66.2246,66.1188,66.1276,24800.0
2015-04-20 13:00:00,75.0,75.01,74.85,74.89,19300.0,66.1276,66.1364,65.9954,66.0306,19300.0
2015-04-20 13:10:00,74.89,74.96,74.87,74.92,24900.0,66.0306,66.0924,66.013,66.0571,24900.0
2015-04-20 13:20:00,74.93,75.06,74.93,75.0,40200.0,66.0659,66.1805,66.0659,66.1276,40200.0
2015-04-20 13:30:00,74.99,75.04,74.97,75.02,32700.0,66.1188,66.1629,66.1012,66.1453,32700.0
2015-04-20 13:40:00,75.02,75.06,75.0,75.03,19700.0,66.1453,66.1805,66.1276,66.1541,19700.0
2015-04-20 13:50:00,75.02,75.08,75.0,75.06,27600.0,66.1453,66.1982,66.1276,66.1805,27600.0
2015-04-20 14:00:00,75.06,75.12,75.04,75.09,30600.0,66.1805,66.2334,66.1629,66.207,30600.0
2015-04-20 14:10:00,75.08,75.09,75.01,75.02,21400.0,66.1982,66.207,66.1364,66.1453,21400.0
2015-04-20 14:20:00,75.03,75.11,75.02,75.1,53800.0,66.1541,66.2246,66.1453,66.2158,53800.0
2015-04-20 14:30:00,75.1,75.12,75.05,75.09,19800.0,66.2158,66.2334,66.1717,66.207,19800.0
2015-04-20 14:40:00,75.09,75.13,75.07,75.12,17400.0,66.207,66.2422,66.1893,66.2334,17400.0
2015-04-20 14:50:00,75.11,75.11,74.99,75.03,19100.0,66.2246,66.2246,66.1188,66.1541,19100.0
2015-04-20 15:00:00,75.04,75.21,75.02,75.21,38900.0,66.1629,66.3128,66.1453,66.3128,38900.0
2015-04-20 15:10:00,75.21,75.21,75.12,75.12,52700.0,66.3128,66.3128,66.2334,66.2334,52700.0
2015-04-20 15:20:00,75.13,75.25,75.12,75.2,152900.0,66.2422,66.348,66.2334,66.304,152900.0
2015-04-20 15:30:00,75.2,75.24,75.17,75.18,70800.0,66.304,66.3392,66.2775,66.2863,70800.0
2015-04-20 15:40:00,75.18,75.25,75.16,75.2,112700.0,66.2863,66.348,66.2687,66.304,112700.0
2015-04-20 15:50:00,75.21,75.29,75.2,75.28,355400.0,66.3128,66.3833,66.304,66.3745,355400.0
2015-04-21 09:30:00,75.7,75.82,75.52,75.81,55100.0,66.7448,66.8506,66.5861,66.8418,55100.0
2015-04-21 09:40:00,75.76,75.8,75.61,75.69,44500.0,66.7977,66.833,66.6655,66.736,44500.0
2015-04-21 09:50:00,75.69,75.83,75.66,75.67,37600.0,66.736,66.8594,66.7095,66.7184,37600.0
2015-04-21 10:00:00,75.67,75.77,75.57,75.63,184400.0,66.7184,66.8065,66.6302,66.6831,184400.0
2015-04-21 10:10:00,75.63,75.65,75.52,75.6,68300.0,66.6831,66.7007,66.5861,66.6566,68300.0
2015-04-21 10:20:00,75.61,75.64,75.54,75.63,214400.0,66.6655,66.6919,66.6037,66.6831,214400.0
2015-04-21 10:30:00,75.63,75.66,75.48,75.65,115500.0,66.6831,66.7095,66.5508,66.7007,115500.0
2015-04-21 10:40:00,75.65,75.65,75.56,75.58,244900.0,66.7007,66.7007,66.6214,66.639,244900.0
2015-04-21 10:50:00,75.57,75.6,75.51,75.57,45000.0,66.6302,66.6566,66.5773,66.6302,45000.0
2015-04-21 11:00:00,75.58,75.66,75.56,75.66,16200.0,66.639,66.7095,66.6214,66.7095,16200.0
2015-04-21 11:10:00,75.63,75.71,75.59,75.61,19600.0,66.6831,66.7536,66.6478,66.6655,19600.0
2015-04-21 11:20:00,75.59,75.69,75.58,75.61,33200.0,66.6478,66.736,66.639,66.6655,33200.0
2015-04-21 11:30:00,75.61,75.88,75.61,75.82,56000.0,66.6655,66.9035,66.6655,66.8506,56000.0
2015-04-21 11:40:00,75.82,75.83,75.62,75.71,23100.0,66.8506,66.8594,66.6743,66.7536,23100.0
2015-04-21 11:50:00,75.71,75.72,75.58,75.6,23100.0,66.7536,66.7624,66.639,66.6566,23100.0
2015-04-21 12:00:00,75.59,75.7,75.59,75.7,16500.0,66.6478,66.7448,66.6478,66.7448,16500.0
2015-04-21 12:10:00,75.7,75.76,75.63,75.7,26600.0,66.7448,66.7977,66.6831,66.7448,26600.0
2015-04-21 12:20:00,75.71,75.71,75.61,75.63,13700.0,66.7536,66.7536,66.6655,66.6831,13700.0
2015-04-21 12:30:00,75.63,75.7,75.62,75.69,23900.0,66.6831,66.7448,66.6743,66.736,23900.0
2015-04-21 12:40:00,75.68,75.74,75.67,75.73,22100.0,66.7272,66.7801,66.7184,66.7713,22100.0
2015-04-21 12:50:00,75.73,75.79,75.69,75.79,15500.0,66.7713,66.8242,66.736,66.8242,15500.0
2015-04-21 13:00:00,75.79,75.84,75.76,75.76,15400.0,66.8242,66.8683,66.7977,66.7977,15400.0
2015-04-21 13:10:00,75.75,75.78,75.72,75.77,91800.0,66.7889,66.8153,66.7624,66.8065,91800.0
2015-04-21 13:20:00,75.77,75.83,75.76,75.82,21100.0,66.8065,66.8594,66.7977,66.8506,21100.0
2015-04-21 13:30:00,75.82,75.83,75.78,75.8,39500.0,66.8506,66.8594,66.8153,66.833,39500.0
2015-04-21 13:40:00,75.8,75.86,75.79,75.85,33400.0,66.833,66.8859,66.8242,66.8771,33400.0
2015-04-21 13:50:00,75.85,75.97,75.84,75.94,154400.0,66.8771,66.9829,66.8683,66.9564,154400.0
2015-04-21 14:00:00,75.94,75.98,75.93,75.95,76100.0,66.9564,66.9917,66.9476,66.9652,76100.0
2015-04-21 14:10:00,75.94,76.06,75.91,76.03,35900.0,66.9564,67.0622,66.93,67.0358,35900.0
2015-04-21 14:20:00,76.03,76.04,75.94,75.96,49800.0,67.0358,67.0446,66.9564,66.9741,49800.0
2015-04-21 14:30:00,75.97,76.07,75.91,76.03,60100.0,66.9829,67.071,66.93,67.0358,60100.0
2015-04-21 14:40:00,76.03,76.1,75.97,76.04,120600.0,67.0358,67.0975,66.9829,67.0446,120600.0
2015-04-21 14:50:00,76.02,76.08,76.01,76.08,76600.0,67.027,67.0799,67.0181,67.0799,76600.0
2015-04-21 15:00:00,76.08,76.15,75.99,76.06,47100.0,67.0799,67.1416,67.0005,67.0622,47100.0
2015-04-21 15:10:00,76.05,76.13,76.03,76.11,94000.0,67.0534,67.1239,67.0358,67.1063,94000.0
2015-04-21 15:20:00,76.09,76.16,76.04,76.08,147600.0,67.0887,67.1504,67.0446,67.0799,147600.0
2015-04-21 15:30:00,76.07,76.11,75.99,76.05,69800.0,67.071,67.1063,67.0005,67.0534,69800.0
2015-04-21 15:40:00,76.05,76.11,75.99,76.01,113700.0,67.0534,67.1063,67.0005,67.0181,113700.0
2015-04-21 15:50:00,76.0,76.06,75.99,76.02,466700.0,67.0093,67.0622,67.0005,67.027,466700.0
2015-04-22 09:30:00,76.34,76.34,75.85,75.87,92400.0,67.3091,67.3091,66.8771,66.8947,92400.0
2015-04-22 09:40:00,75.89,76.04,75.7,75.82,208800.0,66.9123,67.0446,66.7448,66.8506,208800.0
2015-04-22 09:50:00,75.83,75.92,75.82,75.82,74300.0,66.8594,66.9388,66.8506,66.8506,74300.0
2015-04-22 10:00:00,75.84,75.89,75.65,75.65,82400.0,66.8683,66.9123,66.7007,66.7007,82400.0
2015-04-22 10:10:00,75.66,75.69,75.51,75.65,89900.0,66.7095,66.736,66.5773,66.7007,89900.0
2015-04-22 10:20:00,75.65,75.76,75.51,75.63,75500.0,66.7007,66.7977,66.5773,66.6831,75500.0
2015-04-22 10:30:00,75.65,75.71,75.54,75.58,125800.0,66.7007,66.7536,66.6037,66.639,125800.0
2015-04-22 10:40:00,75.58,75.74,75.54,75.65,56800.0,66.639,66.7801,66.6037,66.7007,56800.0
2015-04-22 10:50:00,75.66,75.92,75.65,75.85,74600.0,66.7095,66.9388,66.7007,66.8771,74600.0
2015-04-22 11:00:00,75.85,75.97,75.78,75.94,76200.0,66.8771,66.9829,66.8153,66.9564,76200.0
2015-04-22 11:10:00,75.94,76.04,75.91,76.0,46700.0,66.9564,67.0446,66.93,67.0093,46700.0
2015-04-22 11:20:00,75.98,76.0,75.86,75.94,63800.0,66.9917,67.0093,66.8859,66.9564,63800.0
2015-04-22 11:30:00,75.94,75.98,75.74,75.78,150100.0,66.9564,66.9917,66.7801,66.8153,150100.0
2015-04-22 11:40:00,75.76,75.85,75.74,75.79,57500.0,66.7977,66.8771,66.7801,66.8242,57500.0
2015-04-22 11:50:00,75.79,75.9,75.78,75.86,37600.0,66.8242,66.9212,66.8153,66.8859,37600.0
2015-04-22 12:00:00,75.86,75.86,75.69,75.78,46100.0,66.8859,66.8859,66.736,66.8153,46100.0
2015-04-22 12:10:00,75.78,75.91,75.74,75.87,139800.0,66.8153,66.93,66.7801,66.8947,139800.0
2015-04-22 12:20:00,75.87,75.89,75.74,75.78,33000.0,66.8947,66.9123,66.7801,66.8153,33000.0
2015-04-22 12:30:00,75.79,75.83,75.74,75.8,60900.0,66.8242,66.8594,66.7801,66.833,60900.0
2015-04-22 12:40:00,75.81,75.85,75.79,75.84,22800.0,66.8418,66.8771,66.8242,66.8683,22800.0
2015-04-22 12:50:00,75.85,75.89,75.8,75.8,28400.0,66.8771,66.9123,66.833,66.833,28400.0
2015-04-22 13:00:00,75.81,75.9,75.8,75.83,125900.0,66.8418,66.9212,66.833,66.8594,125900.0
2015-04-22 13:10:00,75.84,75.89,75.82,75.85,26500.0,66.8683,66.9123,66.8506,66.8771,26500.0
2015-04-22 13:20:00,75.87,75.89,75.83,75.83,24000.0,66.8947,66.9123,66.8594,66.8594,24000.0
2015-04-22 13:30:00,75.84,75.89,75.83,75.84,35700.0,66.8683,66.9123,66.8594,66.8683,35700.0
2015-04-22 13:40:00,75.84,75.92,75.83,75.84,31100.0,66.8683,66.9388,66.8594,66.8683,31100.0
2015-04-22 13:50:00,75.84,75.88,75.83,75.85,24000.0,66.8683,66.9035,66.8594,66.8771,24000.0
2015-04-22 14:00:00,75.84,75.95,75.83,75.92,56100.0,66.8683,66.9652,66.8594,66.9388,56100.0
2015-04-22 14:10:00,75.92,75.97,75.9,75.93,35700.0,66.9388,66.9829,66.9212,66.9476,35700.0
2015-04-22 14:20:00,75.92,75.95,75.9,75.92,42900.0,66.9388,66.9652,66.9212,66.9388,42900.0
2015-04-22 14:30:00,75.92,76.0,75.9,75.98,44800.0,66.9388,67.0093,66.9212,66.9917,44800.0
2015-04-22 14:40:00,75.97,76.03,75.96,75.98,51900.0,66.9829,67.0358,66.9741,66.9917,51900.0
2015-04-22 14:50:00,75.97,75.98,75.94,75.96,48000.0,66.9829,66.9917,66.9564,66.9741,48000.0
2015-04-22 15:00:00,75.95,75.97,75.9,75.93,66600.0,66.9652,66.9829,66.9212,66.9476,66600.0
2015-04-22 15:10:00,75.92,75.94,75.89,75.92,82500.0,66.9388,66.9564,66.9123,66.9388,82500.0
2015-04-22 15:20:00,75.9,75.91,75.81,75.83,72800.0,66.9212,66.93,66.8418,66.8594,72800.0
2015-04-22 15:30:00,75.82,75.85,75.66,75.76,111800.0,66.8506,66.8771,66.7095,66.7977,111800.0
2015-04-22 15:40:00,75.75,75.76,75.6,75.6,138000.0,66.7889,66.7977,66.6566,66.6566,138000.0
2015-04-22 15:50:00,75.6,75.84,75.6,75.84,495300.0,66.6566,66.8683,66.6566,66.8683,495300.0
2015-04-23 09:30:00,75.55,76.15,75.55,76.09,53500.0,66.6126,67.1416,66.6126,67.0887,53500.0
2015-04-23 09:40:00,76.16,76.22,75.81,75.9,57600.0,67.1504,67.2033,66.8418,66.9212,57600.0
2015-04-23 09:50:00,75.9,76.03,75.89,75.9,51100.0,66.9212,67.0358,66.9123,66.9212,51100.0
2015-04-23 10:00:00,75.88,75.95,75.86,75.91,55900.0,66.9035,66.9652,66.8859,66.93,55900.0
2015-04-23 10:10:00,75.89,75.98,75.82,75.89,95200.0,66.9123,66.9917,66.8506,66.9123,95200.0
2015-04-23 10:20:00,75.89,75.98,75.75,75.86,76800.0,66.9123,66.9917,66.7889,66.8859,76800.0
2015-04-23 10:30:00,75.87,75.95,75.83,75.95,17700.0,66.8947,66.9652,66.8594,66.9652,17700.0
2015-04-23 10:40:00,75.94,75.96,75.83,75.88,86000.0,66.9564,66.9741,66.8594,66.9035,86000.0
2015-04-23 10:50:00,75.87,75.9,75.74,75.74,69600.0,66.8947,66.9212,66.7801,66.7801,69600.0
2015-04-23 11:00:00,75.7,75.83,75.68,75.8,23300.0,66.7448,66.8594,66.7272,66.833,23300.0
2015-04-23 11:10:00,75.81,75.96,75.76,75.94,51400.0,66.8418,66.9741,66.7977,66.9564,51400.0
2015-04-23 11:20:00,75.9,75.97,75.84,75.97,38700.0,66.9212,66.9829,66.8683,66.9829,38700.0
2015-04-23 11:30:00,76.0,76.0,75.84,75.95,76500.0,67.0093,67.0093,66.8683,66.9652,76500.0
2015-04-23 11:40:00,75.96,75.98,75.9,75.98,24800.0,66.9741,66.9917,66.9212,66.9917,24800.0
2015-04-23 11:50:00,75.98,76.17,75.95,76.03,27100.0,66.9917,67.1592,66.9652,67.0358,27100.0
2015-04-23 12:00:00,76.03,76.1,76.01,76.08,14200.0,67.0358,67.0975,67.0181,67.0799,14200.0
2015-04-23 12:10:00,76.05,76.14,76.02,76.11,19700.0,67.0534,67.1328,67.027,67.1063,19700.0
2015-04-23 12:20:00,76.12,76.12,76.03,76.07,13100.0,67.1151,67.1151,67.0358,67.071,13100.0
2015-04-23 12:30:00,76.08,76.16,76.01,76.13,24800.0,67.0799,67.1504,67.0181,67.1239,24800.0
2015-04-23 12:40:00,76.15,76.21,76.15,76.17,14700.0,67.1416,67.1945,67.1416,67.1592,14700.0
2015-04-23 12:50:00,76.17,76.24,76.15,76.18,40600.0,67.1592,67.2209,67.1416,67.168,40600.0
2015-04-23 13:00:00,76.18,76.18,76.06,76.14,23800.0,67.168,67.168,67.0622,67.1328,23800.0
2015-04-23 13:10:00,76.15,76.17,76.05,76.13,30200.0,67.1416,67.1592,67.0534,67.1239,30200.0
2015-04-23 13:20:00,76.13,76.2,76.13,76.17,25600.0,67.1239,67.1857,67.1239,67.1592,25600.0
2015-04-23 13:30:00,76.17,76.19,76.14,76.16,33400.0,67.1592,67.1768,67.1328,67.1504,33400.0
2015-04-23 13:40:00,76.15,76.19,76.13,76.18,126800.0,67.1416,67.1768,67.1239,67.168,126800.0
2015-04-23 13:50:00,76.18,76.28,76.18,76.25,34700.0,67.168,67.2562,67.168,67.2297,34700.0
2015-04-23 14:00:00,76.23,76.32,76.17,76.29,28800.0,67.2121,67.2915,67.1592,67.265,28800.0
2015-04-23 14:10:00,76.29,76.31,76.2,76.2,62300.0,67.265,67.2827,67.1857,67.1857,62300.0
2015-04-23 14:20:00,76.2,76.22,76.18,76.2,56000.0,67.1857,67.2033,67.168,67.1857,56000.0
2015-04-23 14:30:00,76.2,76.21,76.08,76.08,144900.0,67.1857,67.1945,67.0799,67.0799,144900.0
2015-04-23 14:40:00,76.08,76.17,76.06,76.16,29900.0,67.0799,67.1592,67.0622,67.1504,29900.0
2015-04-23 14:50:00,76.17,76.27,76.16,76.24,52400.0,67.1592,67.2474,67.1504,67.2209,52400.0
2015-04-23 15:00:00,76.24,76.35,76.24,76.34,20500.0,67.2209,67.3179,67.2209,67.3091,20500.0
2015-04-23 15:10:00,76.31,76.42,76.26,76.41,49600.0,67.2827,67.3796,67.2386,67.3708,49600.0
2015-04-23 15:20:00,76.4,76.42,76.3,76.32,29700.0,67.362,67.3796,67.2738,67.2915,29700.0
2015-04-23 15:30:00,76.32,76.38,76.28,76.35,53700.0,67.2915,67.3444,67.2562,67.3179,53700.0
2015-04-23 15:40:00,76.37,76.37,76.22,76.23,87300.0,67.3356,67.3356,67.2033,67.2121,87300.0
2015-04-23 15:50:00,76.23,76.31,76.22,76.25,227400.0,67.2121,67.2827,67.2033,67.2297,227400.0
2015-04-24 09:30:00,76.66,76.78,75.83,76.32,58900.0,67.5912,67.6971,66.8594,67.2915,58900.0
2015-04-24 09:40:00,76.33,76.37,76.16,76.24,27200.0,67.3003,67.3356,67.1504,67.2209,27200.0
2015-04-24 09:50:00,76.24,76.48,76.2,76.44,57300.0,67.2209,67.4325,67.1857,67.3973,57300.0
2015-04-24 10:00:00,76.45,76.5,76.27,76.38,37000.0,67.4061,67.4502,67.2474,67.3444,37000.0
2015-04-24 10:10:00,76.37,76.43,76.31,76.38,22400.0,67.3356,67.3885,67.2827,67.3444,22400.0
2015-04-24 10:20:00,76.42,76.48,76.28,76.39,34800.0,67.3796,67.4325,67.2562,67.3532,34800.0
2015-04-24 10:30:00,76.39,76.47,76.3,76.35,92600.0,67.3532,67.4237,67.2738,67.3179,92600.0
2015-04-24 10:40:00,76.36,76.39,76.32,76.35,45400.0,67.3267,67.3532,67.2915,67.3179,45400.0
2015-04-24 10:50:00,76.36,76.51,76.32,76.45,68400.0,67.3267,67.459,67.2915,67.4061,68400.0
2015-04-24 11:00:00,76.45,76.55,76.42,76.52,23000.0,67.4061,67.4943,67.3796,67.4678,23000.0
2015-04-24 11:10:00,76.51,76.56,76.37,76.5,58800.0,67.459,67.5031,67.3356,67.4502,58800.0
2015-04-24 11:20:00,76.51,76.58,76.46,76.58,48900.0,67.459,67.5207,67.4149,67.5207,48900.0
2015-04-24 11:30:00,76.58,76.6,76.5,76.56,20000.0,67.5207,67.5383,67.4502,67.5031,20000.0
2015-04-24 11:40:00,76.56,76.63,76.51,76.51,18600.0,67.5031,67.5648,67.459,67.459,18600.0
2015-04-24 11:50:00,76.5,76.51,76.4,76.45,129500.0,67.4502,67.459,67.362,67.4061,129500.0
2015-04-24 12:00:00,76.47,76.62,76.46,76.58,29600.0,67.4237,67.556,67.4149,67.5207,29600.0
2015-04-24 12:10:00,76.57,76.64,76.55,76.61,24200.0,67.5119,67.5736,67.4943,67.5472,24200.0
2015-04-24 12:20:00,76.61,76.68,76.6,76.65,40700.0,67.5472,67.6089,67.5383,67.5824,40700.0
2015-04-24 12:30:00,76.64,76.66,76.58,76.62,14200.0,67.5736,67.5912,67.5207,67.556,14200.0
2015-04-24 12:40:00,76.62,76.63,76.57,76.61,19800.0,67.556,67.5648,67.5119,67.5472,19800.0
2015-04-24 12:50:00,76.59,76.62,76.57,76.61,20100.0,67.5295,67.556,67.5119,67.5472,20100.0
2015-04-24 13:00:00,76.58,76.59,76.51,76.54,19000.0,67.5207,67.5295,67.459,67.4854,19000.0
2015-04-24 13:10:00,76.55,76.57,76.52,76.55,24100.0,67.4943,67.5119,67.4678,67.4943,24100.0
2015-04-24 13:20:00,76.55,76.64,76.55,76.61,17000.0,67.4943,67.5736,67.4943,67.5472,17000.0
2015-04-24 13:30:00,76.62,76.64,76.58,76.64,19600.0,67.556,67.5736,67.5207,67.5736,19600.0
2015-04-24 13:40:00,76.64,76.74,76.62,76.7,45900.0,67.5736,67.6618,67.556,67.6265,45900.0
2015-04-24 13:50:00,76.68,76.7,76.65,76.68,22800.0,67.6089,67.6265,67.5824,67.6089,22800.0
2015-04-24 14:00:00,76.67,76.79,76.67,76.72,89100.0,67.6001,67.7059,67.6001,67.6441,89100.0
2015-04-24 14:10:00,76.72,76.89,76.72,76.78,43000.0,67.6441,67.794,67.6441,67.6971,43000.0
2015-04-24 14:20:00,76.77,76.81,76.74,76.79,34000.0,67.6882,67.7235,67.6618,67.7059,34000.0
2015-04-24 14:30:00,76.79,76.79,76.72,76.77,33300.0,67.7059,67.7059,67.6441,67.6882,33300.0
2015-04-24 14:40:00,76.77,76.84,76.75,76.81,41400.0,67.6882,67.75,67.6706,67.7235,41400.0
2015-04-24 14:50:00,76.8,76.81,76.65,76.73,30500.0,67.7147,67.7235,67.5824,67.653,30500.0
2015-04-24 15:00:00,76.73,76.93,76.72,76.91,77700.0,67.653,67.8293,67.6441,67.8117,77700.0
2015-04-24 15:10:00,76.91,76.93,76.82,76.82,59700.0,67.8117,67.8293,67.7323,67.7323,59700.0
2015-04-24 15:20:00,76.82,76.82,76.66,76.66,121000.0,67.7323,67.7323,67.5912,67.5912,121000.0
2015-04-24 15:30:00,76.67,76.75,76.65,76.65,77500.0,67.6001,67.6706,67.5824,67.5824,77500.0
2015-04-24 15:40:00,76.65,76.66,76.6,76.66,92500.0,67.5824,67.5912,67.5383,67.5912,92500.0
2015-04-24 15:50:00,76.66,76.66,76.59,76.62,212800.0,67.5912,67.5912,67.5295,67.556,212800.0
2015-04-27 09:30:00,76.99,76.99,76.28,76.38,64900.0,67.8822,67.8822,67.2562,67.3444,64900.0
2015-04-27 09:40:00,76.37,76.56,76.37,76.44,24400.0,67.3356,67.5031,67.3356,67.3973,24400.0
2015-04-27 09:50:00,76.42,76.65,76.42,76.64,31200.0,67.3796,67.5824,67.3796,67.5736,31200.0
2015-04-27 10:00:00,76.7,76.7,76.48,76.49,25100.0,67.6265,67.6265,67.4325,67.4414,25100.0
2015-04-27 10:10:00,76.49,76.55,76.44,76.49,19200.0,67.4414,67.4943,67.3973,67.4414,19200.0
2015-04-27 10:20:00,76.5,76.57,76.47,76.52,27800.0,67.4502,67.5119,67.4237,67.4678,27800.0
2015-04-27 10:30:00,76.52,76.56,76.49,76.55,43300.0,67.4678,67.5031,67.4414,67.4943,43300.0
2015-04-27 10:40:00,76.53,76.57,76.5,76.51,47700.0,67.4766,67.5119,67.4502,67.459,47700.0
2015-04-27 10:50:00,76.52,76.6,76.47,76.57,109200.0,67.4678,67.5383,67.4237,67.5119,109200.0
2015-04-27 11:00:00,76.55,76.59,76.5,76.54,70200.0,67.4943,67.5295,67.4502,67.4854,70200.0
2015-04-27 11:10:00,76.54,76.57,76.51,76.56,37200.0,67.4854,67.5119,67.459,67.5031,37200.0
2015-04-27 11:20:00,76.56,76.63,76.5,76.52,40300.0,67.5031,67.5648,67.4502,67.4678,40300.0
2015-04-27 11:30:00,76.53,76.66,76.51,76.64,45300.0,67.4766,67.5912,67.459,67.5736,45300.0
2015-04-27 11:40:00,76.64,76.66,76.56,76.6,43800.0,67.5736,67.5912,67.5031,67.5383,43800.0
2015-04-27 11:50:00,76.59,76.64,76.52,76.55,37200.0,67.5295,67.5736,67.4678,67.4943,37200.0
2015-04-27 12:00:00,76.55,76.58,76.52,76.55,43200.0,67.4943,67.5207,67.4678,67.4943,43200.0
2015-04-27 12:10:00,76.54,76.58,76.49,76.51,68400.0,67.4854,67.5207,67.4414,67.459,68400.0
2015-04-27 12:20:00,76.51,76.51,76.28,76.36,79600.0,67.459,67.459,67.2562,67.3267,79600.0
2015-04-27 12:30:00,76.36,76.52,76.31,76.49,55100.0,67.3267,67.4678,67.2827,67.4414,55100.0
2015-04-27 12:40:00,76.5,76.54,76.37,76.37,63600.0,67.4502,67.4854,67.3356,67.3356,63600.0
2015-04-27 12:50:00,76.38,76.43,76.32,76.41,36100.0,67.3444,67.3885,67.2915,67.3708,36100.0
2015-04-27 13:00:00,76.4,76.56,76.37,76.55,48700.0,67.362,67.5031,67.3356,67.4943,48700.0
2015-04-27 13:10:00,76.55,76.55,76.44,76.51,65200.0,67.4943,67.4943,67.3973,67.459,65200.0
2015-04-27 13:20:00,76.48,76.54,76.44,76.52,21200.0,67.4325,67.4854,67.3973,67.4678,21200.0
2015-04-27 13:30:00,76.53,76.53,76.43,76.44,17200.0,67.4766,67.4766,67.3885,67.3973,17200.0
2015-04-27 13:40:00,76.43,76.48,76.35,76.44,62700.0,67.3885,67.4325,67.3179,67.3973,62700.0
2015-04-27 13:50:00,76.44,76.53,76.39,76.43,69300.0,67.3973,67.4766,67.3532,67.3885,69300.0
2015-04-27 14:00:00,76.42,76.53,76.41,76.49,43000.0,67.3796,67.4766,67.3708,67.4414,43000.0
2015-04-27 14:10:00,76.5,76.52,76.43,76.5,109700.0,67.4502,67.4678,67.3885,67.4502,109700.0
2015-04-27 14:20:00,76.5,76.56,76.43,76.43,25700.0,67.4502,67.5031,67.3885,67.3885,25700.0
2015-04-27 14:30:00,76.41,76.42,76.23,76.32,74500.0,67.3708,67.3796,67.2121,67.2915,74500.0
2015-04-27 14:40:00,76.3,76.36,76.27,76.34,73200.0,67.2738,67.3267,67.2474,67.3091,73200.0
2015-04-27 14:50:00,76.33,76.43,76.3,76.34,81600.0,67.3003,67.3885,67.2738,67.3091,81600.0
2015-04-27 15:00:00,76.33,76.37,76.22,76.23,228600.0,67.3003,67.3356,67.2033,67.2121,228600.0
2015-04-27 15:10:00,76.23,76.25,76.01,76.05,146300.0,67.2121,67.2297,67.0181,67.0534,146300.0
2015-04-27 15:20:00,76.04,76.11,76.0,76.0,143900.0,67.0446,67.1063,67.0093,67.0093,143900.0
2015-04-27 15:30:00,75.98,76.1,75.88,76.09,216000.0,66.9917,67.0975,66.9035,67.0887,216000.0
2015-04-27 15:40:00,76.08,76.14,76.06,76.1,256300.0,67.0799,67.1328,67.0622,67.0975,256300.0
2015-04-27 15:50:00,76.1,76.3,76.08,76.2,466800.0,67.0975,67.2738,67.0799,67.1857,466800.0
2015-04-28 09:30:00,75.97,76.11,75.33,75.56,283400.0,66.9829,67.1063,66.4186,66.6214,283400.0
2015-04-28 09:40:00,75.55,75.8,75.55,75.57,108000.0,66.6126,66.833,66.6126,66.6302,108000.0
2015-04-28 09:50:00,75.59,75.78,75.46,75.46,42000.0,66.6478,66.8153,66.5332,66.5332,42000.0
2015-04-28 10:00:00,75.46,75.46,75.17,75.28,61500.0,66.5332,66.5332,66.2775,66.3745,61500.0
2015-04-28 10:10:00,75.24,75.43,75.1,75.25,216100.0,66.3392,66.5068,66.2158,66.348,216100.0
2015-04-28 10:20:00,75.23,75.34,75.01,75.08,200900.0,66.3304,66.4274,66.1364,66.1982,200900.0
2015-04-28 10:30:00,75.07,75.52,75.05,75.5,258200.0,66.1893,66.5861,66.1717,66.5685,258200.0
2015-04-28 10:40:00,75.5,75.66,75.38,75.5,140900.0,66.5685,66.7095,66.4627,66.5685,140900.0
2015-04-28 10:50:00,75.5,75.59,75.41,75.54,85400.0,66.5685,66.6478,66.4891,66.6037,85400.0
2015-04-28 11:00:00,75.53,75.83,75.53,75.64,58200.0,66.5949,66.8594,66.5949,66.6919,58200.0
2015-04-28 11:10:00,75.64,75.7,75.49,75.55,37900.0,66.6919,66.7448,66.5597,66.6126,37900.0
2015-04-28 11:20:00,75.54,75.56,75.3,75.32,43300.0,66.6037,66.6214,66.3921,66.4098,43300.0
2015-04-28 11:30:00,75.32,75.42,75.28,75.33,267900.0,66.4098,66.4979,66.3745,66.4186,267900.0
2015-04-28 11:40:00,75.34,75.34,75.22,75.33,84900.0,66.4274,66.4274,66.3216,66.4186,84900.0
2015-04-28 11:50:00,75.34,75.49,75.3,75.38,59800.0,66.4274,66.5597,66.3921,66.4627,59800.0
2015-04-28 12:00:00,75.38,75.42,75.32,75.37,38700.0,66.4627,66.4979,66.4098,66.4539,38700.0
2015-04-28 12:10:00,75.37,75.4,75.25,75.25,54300.0,66.4539,66.4803,66.348,66.348,54300.0
2015-04-28 12:20:00,75.27,75.38,75.27,75.34,80900.0,66.3657,66.4627,66.3657,66.4274,80900.0
2015-04-28 12:30:00,75.34,75.36,75.27,75.31,69000.0,66.4274,66.445,66.3657,66.4009,69000.0
2015-04-28 12:40:00,75.31,75.39,75.28,75.3,33400.0,66.4009,66.4715,66.3745,66.3921,33400.0
2015-04-28 12:50:00,75.3,75.49,75.29,75.42,22200.0,66.3921,66.5597,66.3833,66.4979,22200.0
2015-04-28 13:00:00,75.42,75.42,75.27,75.31,33800.0,66.4979,66.4979,66.3657,66.4009,33800.0
2015-04-28 13:10:00,75.31,75.31,75.25,75.25,25900.0,66.4009,66.4009,66.348,66.348,25900.0
2015-04-28 13:20:00,75.24,75.32,75.19,75.26,45500.0,66.3392,66.4098,66.2951,66.3569,45500.0
2015-04-28 13:30:00,75.26,75.31,75.22,75.3,25000.0,66.3569,66.4009,66.3216,66.3921,25000.0
2015-04-28 13:40:00,75.3,75.34,75.24,75.32,20000.0,66.3921,66.4274,66.3392,66.4098,20000.0
2015-04-28 13:50:00,75.33,75.33,75.16,75.2,67900.0,66.4186,66.4186,66.2687,66.304,67900.0
2015-04-28 14:00:00,75.19,75.21,75.03,75.04,48900.0,66.2951,66.3128,66.1541,66.1629,48900.0
2015-04-28 14:10:00,75.04,75.29,75.02,75.2,76800.0,66.1629,66.3833,66.1453,66.304,76800.0
2015-04-28 14:20:00,75.19,75.24,75.07,75.19,150500.0,66.2951,66.3392,66.1893,66.2951,150500.0
2015-04-28 14:30:00,75.19,75.33,75.18,75.27,132300.0,66.2951,66.4186,66.2863,66.3657,132300.0
2015-04-28 14:40:00,75.29,75.3,75.04,75.05,78600.0,66.3833,66.3921,66.1629,66.1717,78600.0
2015-04-28 14:50:00,75.05,75.25,75.04,75.25,90700.0,66.1717,66.348,66.1629,66.348,90700.0
2015-04-28 15:00:00,75.25,75.27,75.2,75.22,86700.0,66.348,66.3657,66.304,66.3216,86700.0
2015-04-28 15:10:00,75.23,75.24,75.15,75.16,44000.0,66.3304,66.3392,66.2599,66.2687,44000.0
2015-04-28 15:20:00,75.17,75.27,75.16,75.27,79000.0,66.2775,66.3657,66.2687,66.3657,79000.0
2015-04-28 15:30:00,75.28,75.37,75.25,75.31,65800.0,66.3745,66.4539,66.348,66.4009,65800.0
2015-04-28 15:40:00,75.31,75.31,75.24,75.25,105900.0,66.4009,66.4009,66.3392,66.348,105900.0
2015-04-28 15:50:00,75.26,75.38,75.23,75.37,202700.0,66.3569,66.4627,66.3304,66.4539,202700.0
2015-04-29 09:30:00,75.25,75.27,74.71,74.94,82700.0,66.348,66.3657,65.8719,66.0747,82700.0
2015-04-29 09:40:00,74.97,75.18,74.83,75.06,125800.0,66.1012,66.2863,65.9777,66.1805,125800.0
2015-04-29 09:50:00,75.05,75.19,75.01,75.08,133400.0,66.1717,66.2951,66.1364,66.1982,133400.0
2015-04-29 10:00:00,75.09,75.27,74.93,74.99,126300.0,66.207,66.3657,66.0659,66.1188,126300.0
2015-04-29 10:10:00,75.01,75.03,74.8,74.96,67700.0,66.1364,66.1541,65.9513,66.0924,67700.0
2015-04-29 10:20:00,74.96,75.0,74.82,74.85,91500.0,66.0924,66.1276,65.9689,65.9954,91500.0
2015-04-29 10:30:00,74.84,74.94,74.78,74.94,138000.0,65.9865,66.0747,65.9336,66.0747,138000.0
2015-04-29 10:40:00,74.94,75.03,74.83,74.94,130600.0,66.0747,66.1541,65.9777,66.0747,130600.0
2015-04-29 10:50:00,74.94,75.03,74.77,74.78,107100.0,66.0747,66.1541,65.9248,65.9336,107100.0
2015-04-29 11:00:00,74.77,74.77,74.59,74.73,196500.0,65.9248,65.9248,65.7661,65.8896,196500.0
2015-04-29 11:10:00,74.74,74.8,74.61,74.68,291500.0,65.8984,65.9513,65.7838,65.8455,291500.0
2015-04-29 11:20:00,74.7,74.7,74.1,74.14,169200.0,65.8631,65.8631,65.3341,65.3694,169200.0
2015-04-29 11:30:00,74.15,74.17,73.94,73.94,166500.0,65.3782,65.3958,65.193,65.193,166500.0
2015-04-29 11:40:00,73.95,73.96,73.58,73.79,155100.0,65.2018,65.2107,64.8756,65.0608,155100.0
2015-04-29 11:50:00,73.8,73.92,73.76,73.81,79000.0,65.0696,65.1754,65.0343,65.0784,79000.0
2015-04-29 12:00:00,73.81,73.91,73.46,73.57,123500.0,65.0784,65.1666,64.7698,64.8668,123500.0
2015-04-29 12:10:00,73.56,73.63,73.43,73.55,314200.0,64.858,64.9197,64.7434,64.8492,314200.0
2015-04-29 12:20:00,73.54,73.58,73.29,73.39,116300.0,64.8403,64.8756,64.6199,64.7081,116300.0
2015-04-29 12:30:00,73.39,73.4,73.29,73.36,60100.0,64.7081,64.7169,64.6199,64.6816,60100.0
2015-04-29 12:40:00,73.36,73.4,73.26,73.28,76900.0,64.6816,64.7169,64.5935,64.6111,76900.0
2015-04-29 12:50:00,73.28,73.36,73.24,73.27,79100.0,64.6111,64.6816,64.5758,64.6023,79100.0
2015-04-29 13:00:00,73.28,73.3,73.15,73.17,77300.0,64.6111,64.6287,64.4965,64.5141,77300.0
2015-04-29 13:10:00,73.15,73.25,73.09,73.22,120700.0,64.4965,64.5846,64.4436,64.5582,120700.0
2015-04-29 13:20:00,73.22,73.22,72.89,72.92,92800.0,64.5582,64.5582,64.2672,64.2937,92800.0
2015-04-29 13:30:00,72.92,73.19,72.9,73.11,70100.0,64.2937,64.5317,64.276,64.4612,70100.0
2015-04-29 13:40:00,73.11,73.13,72.97,73.09,94300.0,64.4612,64.4788,64.3378,64.4436,94300.0
2015-04-29 13:50:00,73.09,73.34,73.04,73.31,253300.0,64.4436,64.664,64.3995,64.6375,253300.0
2015-04-29 14:00:00,73.3,73.57,73.23,73.35,94700.0,64.6287,64.8668,64.567,64.6728,94700.0
2015-04-29 14:10:00,73.35,73.55,73.17,73.5,95200.0,64.6728,64.8492,64.5141,64.8051,95200.0
2015-04-29 14:20:00,73.49,73.66,73.48,73.5,87000.0,64.7963,64.9461,64.7874,64.8051,87000.0
2015-04-29 14:30:00,73.51,73.54,73.4,73.44,71900.0,64.8139,64.8403,64.7169,64.7522,71900.0
2015-04-29 14:40:00,73.46,73.6,73.39,73.44,216000.0,64.7698,64.8932,64.7081,64.7522,216000.0
2015-04-29 14:50:00,73.44,73.61,73.42,73.57,74000.0,64.7522,64.9021,64.7345,64.8668,74000.0
2015-04-29 15:00:00,73.57,73.67,73.45,73.52,58000.0,64.8668,64.955,64.761,64.8227,58000.0
2015-04-29 15:10:00,73.52,73.55,73.47,73.52,55400.0,64.8227,64.8492,64.7786,64.8227,55400.0
2015-04-29 15:20:00,73.51,73.65,73.51,73.63,104300.0,64.8139,64.9373,64.8139,64.9197,104300.0
2015-04-29 15:30:00,73.62,73.9,73.62,73.87,182600.0,64.9109,65.1578,64.9109,65.1313,182600.0
2015-04-29 15:40:00,73.86,73.9,73.64,73.76,261900.0,65.1225,65.1578,64.9285,65.0343,261900.0
2015-04-29 15:50:00,73.75,73.95,73.68,73.83,347000.0,65.0255,65.2018,64.9638,65.096,347000.0
2015-04-30 09:30:00,73.7,73.75,73.04,73.31,137600.0,64.9814,65.0255,64.3995,64.6375,137600.0
2015-04-30 09:40:00,73.3,73.38,72.99,73.21,107500.0,64.6287,64.6993,64.3554,64.5494,107500.0
2015-04-30 09:50:00,73.19,73.3,73.08,73.24,83700.0,64.5317,64.6287,64.4348,64.5758,83700.0
2015-04-30 10:00:00,73.23,73.24,72.95,73.16,183800.0,64.567,64.5758,64.3201,64.5053,183800.0
2015-04-30 10:10:00,73.17,73.5,73.14,73.2,91800.0,64.5141,64.8051,64.4877,64.5406,91800.0
2015-04-30 10:20:00,73.22,73.32,73.13,73.22,71300.0,64.5582,64.6464,64.4788,64.5582,71300.0
2015-04-30 10:30:00,73.22,73.28,73.16,73.18,56200.0,64.5582,64.6111,64.5053,64.5229,56200.0
2015-04-30 10:40:00,73.15,73.39,73.1,73.3,40300.0,64.4965,64.7081,64.4524,64.6287,40300.0
2015-04-30 10:50:00,73.31,73.42,73.15,73.4,60800.0,64.6375,64.7345,64.4965,64.7169,60800.0
2015-04-30 11:00:00,73.41,73.68,73.41,73.64,56800.0,64.7257,64.9638,64.7257,64.9285,56800.0
2015-04-30 11:10:00,73.62,73.72,73.59,73.72,43800.0,64.9109,64.999,64.8844,64.999,43800.0
2015-04-30 11:20:00,73.72,73.76,73.47,73.51,138800.0,64.999,65.0343,64.7786,64.8139,138800.0
2015-04-30 11:30:00,73.51,73.65,73.45,73.48,77000.0,64.8139,64.9373,64.761,64.7874,77000.0
2015-04-30 11:40:00,73.48,73.56,73.46,73.48,41600.0,64.7874,64.858,64.7698,64.7874,41600.0
2015-04-30 11:50:00,73.49,73.52,73.31,73.32,43600.0,64.7963,64.8227,64.6375,64.6464,43600.0
2015-04-30 12:00:00,73.32,73.4,73.12,73.13,45300.0,64.6464,64.7169,64.47,64.4788,45300.0
2015-04-30 12:10:00,73.1,73.3,73.08,73.23,19200.0,64.4524,64.6287,64.4348,64.567,19200.0
2015-04-30 12:20:00,73.2,73.25,73.1,73.16,18600.0,64.5406,64.5846,64.4524,64.5053,18600.0
2015-04-30 12:30:00,73.17,73.21,73.11,73.11,19800.0,64.5141,64.5494,64.4612,64.4612,19800.0
2015-04-30 12:40:00,73.12,73.19,73.09,73.14,19200.0,64.47,64.5317,64.4436,64.4877,19200.0
2015-04-30 12:50:00,73.14,73.3,73.08,73.3,26400.0,64.4877,64.6287,64.4348,64.6287,26400.0
2015-04-30 13:00:00,73.3,73.42,73.2,73.42,62400.0,64.6287,64.7345,64.5406,64.7345,62400.0
2015-04-30 13:10:00,73.39,73.4,73.21,73.28,29900.0,64.7081,64.7169,64.5494,64.6111,29900.0
2015-04-30 13:20:00,73.29,73.35,73.24,73.35,34700.0,64.6199,64.6728,64.5758,64.6728,34700.0
2015-04-30 13:30:00,73.33,73.33,73.27,73.3,25600.0,64.6552,64.6552,64.6023,64.6287,25600.0
2015-04-30 13:40:00,73.3,73.37,73.23,73.25,50800.0,64.6287,64.6904,64.567,64.5846,50800.0
2015-04-30 13:50:00,73.25,73.31,73.19,73.19,38500.0,64.5846,64.6375,64.5317,64.5317,38500.0
2015-04-30 14:00:00,73.2,73.25,73.1,73.24,32000.0,64.5406,64.5846,64.4524,64.5758,32000.0
2015-04-30 14:10:00,73.22,73.32,73.17,73.27,38500.0,64.5582,64.6464,64.5141,64.6023,38500.0
2015-04-30 14:20:00,73.28,73.3,73.09,73.1,55500.0,64.6111,64.6287,64.4436,64.4524,55500.0
2015-04-30 14:30:00,73.1,73.14,73.01,73.14,39800.0,64.4524,64.4877,64.373,64.4877,39800.0
2015-04-30 14:40:00,73.16,73.16,73.0,73.03,44100.0,64.5053,64.5053,64.3642,64.3907,44100.0
2015-04-30 14:50:00,73.03,73.06,72.87,72.9,37700.0,64.3907,64.4171,64.2496,64.276,37700.0
2015-04-30 15:00:00,72.88,72.89,72.61,72.62,54500.0,64.2584,64.2672,64.0204,64.0292,54500.0
2015-04-30 15:10:00,72.62,72.77,72.53,72.75,62200.0,64.0292,64.1614,63.9498,64.1438,62200.0
2015-04-30 15:20:00,72.75,72.8,72.45,72.5,111900.0,64.1438,64.1879,63.8793,63.9234,111900.0
2015-04-30 15:30:00,72.49,72.88,72.46,72.78,75200.0,63.9146,64.2584,63.8881,64.1702,75200.0
2015-04-30 15:40:00,72.78,72.78,72.66,72.68,180000.0,64.1702,64.1702,64.0644,64.0821,180000.0
2015-04-30 15:50:00,72.68,72.72,72.64,72.71,160500.0,64.0821,64.1173,64.0468,64.1085,160500.0
2015-05-01 09:30:00,73.07,73.21,72.69,72.99,82800.0,64.4259,64.5494,64.0909,64.3554,82800.0
2015-05-01 09:40:00,72.99,73.23,72.96,72.98,53200.0,64.3554,64.567,64.329,64.3466,53200.0
2015-05-01 09:50:00,73.0,73.11,72.91,73.05,95600.0,64.3642,64.4612,64.2849,64.4083,95600.0
2015-05-01 10:00:00,73.03,73.36,73.03,73.36,50600.0,64.3907,64.6816,64.3907,64.6816,50600.0
2015-05-01 10:10:00,73.36,73.59,73.32,73.53,30400.0,64.6816,64.8844,64.6464,64.8315,30400.0
2015-05-01 10:20:00,73.52,73.58,73.18,73.25,64400.0,64.8227,64.8756,64.5229,64.5846,64400.0
2015-05-01 10:30:00,73.25,73.3,73.07,73.17,37500.0,64.5846,64.6287,64.4259,64.5141,37500.0
2015-05-01 10:40:00,73.15,73.15,73.0,73.06,39700.0,64.4965,64.4965,64.3642,64.4171,39700.0
2015-05-01 10:50:00,73.07,73.14,73.02,73.06,33200.0,64.4259,64.4877,64.3819,64.4171,33200.0
2015-05-01 11:00:00,73.06,73.22,73.04,73.18,77700.0,64.4171,64.5582,64.3995,64.5229,77700.0
2015-05-01 11:10:00,73.19,73.3,73.17,73.27,53700.0,64.5317,64.6287,64.5141,64.6023,53700.0
2015-05-01 11:20:00,73.28,73.37,73.17,73.36,77800.0,64.6111,64.6904,64.5141,64.6816,77800.0
2015-05-01 11:30:00,73.37,73.46,73.28,73.35,45100.0,64.6904,64.7698,64.6111,64.6728,45100.0
2015-05-01 11:40:00,73.34,73.34,73.13,73.17,39600.0,64.664,64.664,64.4788,64.5141,39600.0
2015-05-01 11:50:00,73.17,73.37,73.13,73.35,98300.0,64.5141,64.6904,64.4788,64.6728,98300.0
2015-05-01 12:00:00,73.35,73.35,73.19,73.25,62500.0,64.6728,64.6728,64.5317,64.5846,62500.0
2015-05-01 12:10:00,73.25,73.3,73.22,73.27,47700.0,64.5846,64.6287,64.5582,64.6023,47700.0
2015-05-01 12:20:00,73.27,73.42,73.23,73.42,29100.0,64.6023,64.7345,64.567,64.7345,29100.0
2015-05-01 12:30:00,73.43,73.49,73.41,73.44,23300.0,64.7434,64.7963,64.7257,64.7522,23300.0
2015-05-01 12:40:00,73.44,73.44,73.37,73.41,22700.0,64.7522,64.7522,64.6904,64.7257,22700.0
2015-05-01 12:50:00,73.42,73.48,73.32,73.48,15100.0,64.7345,64.7874,64.6464,64.7874,15100.0
2015-05-01 13:00:00,73.48,73.5,73.35,73.36,27900.0,64.7874,64.8051,64.6728,64.6816,27900.0
2015-05-01 13:10:00,73.36,73.49,73.34,73.48,21600.0,64.6816,64.7963,64.664,64.7874,21600.0
2015-05-01 13:20:00,73.49,73.49,73.36,73.36,29200.0,64.7963,64.7963,64.6816,64.6816,29200.0
2015-05-01 13:30:00,73.37,73.43,73.33,73.34,38700.0,64.6904,64.7434,64.6552,64.664,38700.0
2015-05-01 13:40:00,73.35,73.36,73.24,73.27,36300.0,64.6728,64.6816,64.5758,64.6023,36300.0
2015-05-01 13:50:00,73.28,73.45,73.28,73.37,29600.0,64.6111,64.761,64.6111,64.6904,29600.0
2015-05-01 14:00:00,73.38,73.45,73.29,73.43,52200.0,64.6993,64.761,64.6199,64.7434,52200.0
2015-05-01 14:10:00,73.43,73.44,73.29,73.31,38600.0,64.7434,64.7522,64.6199,64.6375,38600.0
2015-05-01 14:20:00,73.32,73.46,73.32,73.45,41800.0,64.6464,64.7698,64.6464,64.761,41800.0
2015-05-01 14:30:00,73.46,73.46,73.35,73.41,38100.0,64.7698,64.7698,64.6728,64.7257,38100.0
2015-05-01 14:40:00,73.41,73.41,73.31,73.37,46400.0,64.7257,64.7257,64.6375,64.6904,46400.0
2015-05-01 14:50:00,73.37,73.37,73.25,73.27,61200.0,64.6904,64.6904,64.5846,64.6023,61200.0
2015-05-01 15:00:00,73.28,73.3,73.24,73.26,79400.0,64.6111,64.6287,64.5758,64.5935,79400.0
2015-05-01 15:10:00,73.25,73.3,73.23,73.28,62900.0,64.5846,64.6287,64.567,64.6111,62900.0
2015-05-01 15:20:00,73.27,73.36,73.26,73.28,107100.0,64.6023,64.6816,64.5935,64.6111,107100.0
2015-05-01 15:30:00,73.29,73.4,73.26,73.35,70800.0,64.6199,64.7169,64.5935,64.6728,70800.0
2015-05-01 15:40:00,73.36,73.5,73.33,73.5,129200.0,64.6816,64.8051,64.6552,64.8051,129200.0
2015-05-01 15:50:00,73.5,73.53,73.42,73.46,189400.0,64.8051,64.8315,64.7345,64.7698,189400.0
2015-05-04 09:30:00,73.53,73.72,73.5,73.52,30100.0,64.8315,64.999,64.8051,64.8227,30100.0
2015-05-04 09:40:00,73.61,73.8,73.49,73.51,57700.0,64.9021,65.0696,64.7963,64.8139,57700.0
2015-05-04 09:50:00,73.53,73.67,73.5,73.54,32300.0,64.8315,64.955,64.8051,64.8403,32300.0
2015-05-04 10:00:00,73.55,73.88,73.55,73.72,26000.0,64.8492,65.1401,64.8492,64.999,26000.0
2015-05-04 10:10:00,73.7,73.72,73.58,73.61,20700.0,64.9814,64.999,64.8756,64.9021,20700.0
2015-05-04 10:20:00,73.59,73.75,73.57,73.72,63500.0,64.8844,65.0255,64.8668,64.999,63500.0
2015-05-04 10:30:00,73.75,73.77,73.66,73.69,14400.0,65.0255,65.0431,64.9461,64.9726,14400.0
2015-05-04 10:40:00,73.67,73.8,73.64,73.68,25500.0,64.955,65.0696,64.9285,64.9638,25500.0
2015-05-04 10:50:00,73.68,73.7,73.62,73.64,28100.0,64.9638,64.9814,64.9109,64.9285,28100.0
2015-05-04 11:00:00,73.67,73.68,73.49,73.49,25600.0,64.955,64.9638,64.7963,64.7963,25600.0
2015-05-04 11:10:00,73.5,73.55,73.4,73.41,13500.0,64.8051,64.8492,64.7169,64.7257,13500.0
2015-05-04 11:20:00,73.41,73.49,73.36,73.43,22100.0,64.7257,64.7963,64.6816,64.7434,22100.0
2015-05-04 11:30:00,73.4,73.56,73.37,73.44,73700.0,64.7169,64.858,64.6904,64.7522,73700.0
2015-05-04 11:40:00,73.41,73.52,73.41,73.46,36500.0,64.7257,64.8227,64.7257,64.7698,36500.0
2015-05-04 11:50:00,73.47,73.52,73.35,73.5,19000.0,64.7786,64.8227,64.6728,64.8051,19000.0
2015-05-04 12:00:00,73.5,73.53,73.44,73.53,52200.0,64.8051,64.8315,64.7522,64.8315,52200.0
2015-05-04 12:10:00,73.53,73.62,73.53,73.55,75200.0,64.8315,64.9109,64.8315,64.8492,75200.0
2015-05-04 12:20:00,73.57,73.57,73.48,73.55,52700.0,64.8668,64.8668,64.7874,64.8492,52700.0
2015-05-04 12:30:00,73.55,73.7,73.5,73.69,27300.0,64.8492,64.9814,64.8051,64.9726,27300.0
2015-05-04 12:40:00,73.67,73.72,73.57,73.57,13200.0,64.955,64.999,64.8668,64.8668,13200.0
2015-05-04 12:50:00,73.59,73.62,73.57,73.61,6600.0,64.8844,64.9109,64.8668,64.9021,6600.0
2015-05-04 13:00:00,73.61,73.69,73.56,73.59,11100.0,64.9021,64.9726,64.858,64.8844,11100.0
2015-05-04 13:10:00,73.6,73.64,73.57,73.63,13900.0,64.8932,64.9285,64.8668,64.9197,13900.0
2015-05-04 13:20:00,73.64,73.68,73.58,73.67,15800.0,64.9285,64.9638,64.8756,64.955,15800.0
2015-05-04 13:30:00,73.67,73.71,73.64,73.71,15000.0,64.955,64.9902,64.9285,64.9902,15000.0
2015-05-04 13:40:00,73.71,73.79,73.7,73.78,47000.0,64.9902,65.0608,64.9814,65.0519,47000.0
2015-05-04 13:50:00,73.77,73.86,73.77,73.85,24400.0,65.0431,65.1225,65.0431,65.1137,24400.0
2015-05-04 14:00:00,73.84,73.87,73.78,73.85,22000.0,65.1048,65.1313,65.0519,65.1137,22000.0
2015-05-04 14:10:00,73.87,73.89,73.79,73.86,14400.0,65.1313,65.1489,65.0608,65.1225,14400.0
2015-05-04 14:20:00,73.87,74.03,73.84,73.99,65700.0,65.1313,65.2724,65.1048,65.2371,65700.0
2015-05-04 14:30:00,74.0,74.02,73.92,73.95,33100.0,65.2459,65.2636,65.1754,65.2018,33100.0
2015-05-04 14:40:00,73.96,73.97,73.84,73.84,22500.0,65.2107,65.2195,65.1048,65.1048,22500.0
2015-05-04 14:50:00,73.83,73.84,73.78,73.78,9700.0,65.096,65.1048,65.0519,65.0519,9700.0
2015-05-04 15:00:00,73.77,73.85,73.74,73.81,24200.0,65.0431,65.1137,65.0167,65.0784,24200.0
2015-05-04 15:10:00,73.81,73.82,73.67,73.81,39900.0,65.0784,65.0872,64.955,65.0784,39900.0
2015-05-04 15:20:00,73.81,73.86,73.79,73.82,33300.0,65.0784,65.1225,65.0608,65.0872,33300.0
2015-05-04 15:30:00,73.82,73.88,73.79,73.8,57200.0,65.0872,65.1401,65.0608,65.0696,57200.0
2015-05-04 15:40:00,73.81,73.93,73.79,73.93,90100.0,65.0784,65.1842,65.0608,65.1842,90100.0
2015-05-04 15:50:00,73.93,73.93,73.88,73.89,158300.0,65.1842,65.1842,65.1401,65.1489,158300.0
2015-05-05 09:30:00,73.91,73.96,73.41,73.54,27600.0,65.1666,65.2107,64.7257,64.8403,27600.0
2015-05-05 09:40:00,73.46,73.65,73.36,73.37,62600.0,64.7698,64.9373,64.6816,64.6904,62600.0
2015-05-05 09:50:00,73.35,73.43,73.26,73.27,24200.0,64.6728,64.7434,64.5935,64.6023,24200.0
2015-05-05 10:00:00,73.25,73.29,73.05,73.29,38000.0,64.5846,64.6199,64.4083,64.6199,38000.0
2015-05-05 10:10:00,73.3,73.37,73.09,73.16,48200.0,64.6287,64.6904,64.4436,64.5053,48200.0
2015-05-05 10:20:00,73.17,73.45,73.15,73.35,27500.0,64.5141,64.761,64.4965,64.6728,27500.0
2015-05-05 10:30:00,73.37,73.45,73.36,73.45,98300.0,64.6904,64.761,64.6816,64.761,98300.0
2015-05-05 10:40:00,73.43,73.54,73.39,73.4,56800.0,64.7434,64.8403,64.7081,64.7169,56800.0
2015-05-05 10:50:00,73.41,73.53,73.39,73.5,373100.0,64.7257,64.8315,64.7081,64.8051,373100.0
2015-05-05 11:00:00,73.5,73.51,73.18,73.22,95400.0,64.8051,64.8139,64.5229,64.5582,95400.0
2015-05-05 11:10:00,73.21,73.41,73.2,73.35,48300.0,64.5494,64.7257,64.5406,64.6728,48300.0
2015-05-05 11:20:00,73.34,73.38,73.29,73.34,58300.0,64.664,64.6993,64.6199,64.664,58300.0
2015-05-05 11:30:00,73.34,73.35,73.27,73.31,46200.0,64.664,64.6728,64.6023,64.6375,46200.0
2015-05-05 11:40:00,73.31,73.42,73.31,73.36,19300.0,64.6375,64.7345,64.6375,64.6816,19300.0
2015-05-05 11:50:00,73.36,73.41,73.33,73.41,16500.0,64.6816,64.7257,64.6552,64.7257,16500.0
2015-05-05 12:00:00,73.41,73.42,73.32,73.38,32900.0,64.7257,64.7345,64.6464,64.6993,32900.0
2015-05-05 12:10:00,73.38,73.4,73.36,73.37,23000.0,64.6993,64.7169,64.6816,64.6904,23000.0
2015-05-05 12:20:00,73.36,73.41,73.35,73.39,23600.0,64.6816,64.7257,64.6728,64.7081,23600.0
2015-05-05 12:30:00,73.39,73.4,73.35,73.35,23700.0,64.7081,64.7169,64.6728,64.6728,23700.0
2015-05-05 12:40:00,73.36,73.38,73.35,73.37,20800.0,64.6816,64.6993,64.6728,64.6904,20800.0
2015-05-05 12:50:00,73.36,73.39,73.36,73.37,21700.0,64.6816,64.7081,64.6816,64.6904,21700.0
2015-05-05 13:00:00,73.36,73.37,73.3,73.32,43100.0,64.6816,64.6904,64.6287,64.6464,43100.0
2015-05-05 13:10:00,73.32,73.35,73.29,73.32,53900.0,64.6464,64.6728,64.6199,64.6464,53900.0
2015-05-05 13:20:00,73.31,73.34,73.21,73.31,50500.0,64.6375,64.664,64.5494,64.6375,50500.0
2015-05-05 13:30:00,73.31,73.49,73.31,73.42,124200.0,64.6375,64.7963,64.6375,64.7345,124200.0
2015-05-05 13:40:00,73.41,73.43,73.37,73.37,40900.0,64.7257,64.7434,64.6904,64.6904,40900.0
2015-05-05 13:50:00,73.38,73.39,73.34,73.36,73600.0,64.6993,64.7081,64.664,64.6816,73600.0
2015-05-05 14:00:00,73.37,73.41,73.36,73.41,37500.0,64.6904,64.7257,64.6816,64.7257,37500.0
2015-05-05 14:10:00,73.42,73.44,73.36,73.38,35100.0,64.7345,64.7522,64.6816,64.6993,35100.0
2015-05-05 14:20:00,73.38,73.41,73.35,73.37,30500.0,64.6993,64.7257,64.6728,64.6904,30500.0
2015-05-05 14:30:00,73.37,73.38,73.32,73.36,50500.0,64.6904,64.6993,64.6464,64.6816,50500.0
2015-05-05 14:40:00,73.37,73.37,73.31,73.33,66300.0,64.6904,64.6904,64.6375,64.6552,66300.0
2015-05-05 14:50:00,73.33,73.33,73.2,73.26,39100.0,64.6552,64.6552,64.5406,64.5935,39100.0
2015-05-05 15:00:00,73.26,73.3,73.24,73.29,77600.0,64.5935,64.6287,64.5758,64.6199,77600.0
2015-05-05 15:10:00,73.3,73.4,73.29,73.33,57400.0,64.6287,64.7169,64.6199,64.6552,57400.0
2015-05-05 15:20:00,73.34,73.44,73.34,73.44,70000.0,64.664,64.7522,64.664,64.7522,70000.0
2015-05-05 15:30:00,73.44,73.51,73.44,73.5,76400.0,64.7522,64.8139,64.7522,64.8051,76400.0
2015-05-05 15:40:00,73.49,73.51,73.34,73.37,105500.0,64.7963,64.8139,64.664,64.6904,105500.0
2015-05-05 15:50:00,73.37,73.38,73.29,73.34,215500.0,64.6904,64.6993,64.6199,64.664,215500.0
2015-05-06 09:30:00,73.3,73.41,73.0,73.01,58000.0,64.6287,64.7257,64.3642,64.373,58000.0
2015-05-06 09:40:00,72.99,73.16,72.83,73.0,216200.0,64.3554,64.5053,64.2143,64.3642,216200.0
2015-05-06 09:50:00,72.98,73.13,72.7,73.01,206000.0,64.3466,64.4788,64.0997,64.373,206000.0
2015-05-06 10:00:00,73.0,73.02,72.83,72.92,227500.0,64.3642,64.3819,64.2143,64.2937,227500.0
2015-05-06 10:10:00,72.92,73.11,72.78,72.97,182500.0,64.2937,64.4612,64.1702,64.3378,182500.0
2015-05-06 10:20:00,72.98,73.45,72.97,73.43,175000.0,64.3466,64.761,64.3378,64.7434,175000.0
2015-05-06 10:30:00,73.44,73.44,73.07,73.14,64900.0,64.7522,64.7522,64.4259,64.4877,64900.0
2015-05-06 10:40:00,73.13,73.47,73.12,73.47,42000.0,64.4788,64.7786,64.47,64.7786,42000.0
2015-05-06 10:50:00,73.46,73.52,73.37,73.49,45700.0,64.7698,64.8227,64.6904,64.7963,45700.0
2015-05-06 11:00:00,73.51,73.59,73.41,73.42,18100.0,64.8139,64.8844,64.7257,64.7345,18100.0
2015-05-06 11:10:00,73.4,73.5,73.35,73.45,75100.0,64.7169,64.8051,64.6728,64.761,75100.0
2015-05-06 11:20:00,73.44,73.63,73.41,73.55,87100.0,64.7522,64.9197,64.7257,64.8492,87100.0
2015-05-06 11:30:00,73.56,73.59,73.5,73.55,30200.0,64.858,64.8844,64.8051,64.8492,30200.0
2015-05-06 11:40:00,73.54,73.57,73.43,73.55,116100.0,64.8403,64.8668,64.7434,64.8492,116100.0
2015-05-06 11:50:00,73.55,73.79,73.54,73.77,71900.0,64.8492,65.0608,64.8403,65.0431,71900.0
2015-05-06 12:00:00,73.77,73.77,73.52,73.52,31800.0,65.0431,65.0431,64.8227,64.8227,31800.0
2015-05-06 12:10:00,73.53,73.58,73.46,73.58,32500.0,64.8315,64.8756,64.7698,64.8756,32500.0
2015-05-06 12:20:00,73.59,73.85,73.59,73.82,74800.0,64.8844,65.1137,64.8844,65.0872,74800.0
2015-05-06 12:30:00,73.82,74.05,73.82,73.98,147800.0,65.0872,65.29,65.0872,65.2283,147800.0
2015-05-06 12:40:00,73.97,74.05,73.89,73.99,36400.0,65.2195,65.29,65.1489,65.2371,36400.0
2015-05-06 12:50:00,73.99,74.0,73.91,73.97,127300.0,65.2371,65.2459,65.1666,65.2195,127300.0
2015-05-06 13:00:00,73.98,74.0,73.57,73.57,70100.0,65.2283,65.2459,64.8668,64.8668,70100.0
2015-05-06 13:10:00,73.6,73.74,73.57,73.71,30000.0,64.8932,65.0167,64.8668,64.9902,30000.0
2015-05-06 13:20:00,73.73,73.76,73.58,73.65,50000.0,65.0079,65.0343,64.8756,64.9373,50000.0
2015-05-06 13:30:00,73.64,73.64,73.44,73.49,46700.0,64.9285,64.9285,64.7522,64.7963,46700.0
2015-05-06 13:40:00,73.48,73.53,73.34,73.34,22400.0,64.7874,64.8315,64.664,64.664,22400.0
2015-05-06 13:50:00,73.34,73.39,73.26,73.39,34100.0,64.664,64.7081,64.5935,64.7081,34100.0
2015-05-06 14:00:00,73.38,73.49,73.33,73.4,77800.0,64.6993,64.7963,64.6552,64.7169,77800.0
2015-05-06 14:10:00,73.39,73.4,73.28,73.38,39100.0,64.7081,64.7169,64.6111,64.6993,39100.0
2015-05-06 14:20:00,73.37,73.42,73.32,73.39,25500.0,64.6904,64.7345,64.6464,64.7081,25500.0
2015-05-06 14:30:00,73.39,73.39,73.26,73.31,65400.0,64.7081,64.7081,64.5935,64.6375,65400.0
2015-05-06 14:40:00,73.3,73.3,73.19,73.27,88700.0,64.6287,64.6287,64.5317,64.6023,88700.0
2015-05-06 14:50:00,73.28,73.5,73.28,73.49,61700.0,64.6111,64.8051,64.6111,64.7963,61700.0
2015-05-06 15:00:00,73.5,73.67,73.4,73.44,59500.0,64.8051,64.955,64.7169,64.7522,59500.0
2015-05-06 15:10:00,73.43,73.44,73.26,73.28,60500.0,64.7434,64.7522,64.5935,64.6111,60500.0
2015-05-06 15:20:00,73.29,73.38,73.28,73.38,74200.0,64.6199,64.6993,64.6111,64.6993,74200.0
2015-05-06 15:30:00,73.38,73.49,73.3,73.44,118700.0,64.6993,64.7963,64.6287,64.7522,118700.0
2015-05-06 15:40:00,73.43,73.48,73.27,73.33,51800.0,64.7434,64.7874,64.6023,64.6552,51800.0
2015-05-06 15:50:00,73.33,73.6,73.32,73.55,156000.0,64.6552,64.8932,64.6464,64.8492,156000.0
2015-05-07 09:30:00,73.4,73.81,73.4,73.7,111500.0,64.7169,65.0784,64.7169,64.9814,111500.0
2015-05-07 09:40:00,73.68,74.09,73.63,73.68,166500.0,64.9638,65.3253,64.9197,64.9638,166500.0
2015-05-07 09:50:00,73.68,73.86,73.63,73.8,110800.0,64.9638,65.1225,64.9197,65.0696,110800.0
2015-05-07 10:00:00,73.8,74.11,73.7,74.11,75400.0,65.0696,65.3429,64.9814,65.3429,75400.0
2015-05-07 10:10:00,74.11,74.12,73.97,74.03,88300.0,65.3429,65.3517,65.2195,65.2724,88300.0
2015-05-07 10:20:00,74.03,74.06,73.9,73.94,63600.0,65.2724,65.2988,65.1578,65.193,63600.0
2015-05-07 10:30:00,73.95,74.05,73.89,74.02,50800.0,65.2018,65.29,65.1489,65.2636,50800.0
2015-05-07 10:40:00,74.03,74.15,73.98,74.08,40200.0,65.2724,65.3782,65.2283,65.3165,40200.0
2015-05-07 10:50:00,74.09,74.22,74.07,74.1,88100.0,65.3253,65.4399,65.3076,65.3341,88100.0
2015-05-07 11:00:00,74.1,74.13,73.96,74.07,24800.0,65.3341,65.3605,65.2107,65.3076,24800.0
2015-05-07 11:10:00,74.07,74.14,74.0,74.01,20000.0,65.3076,65.3694,65.2459,65.2547,20000.0
2015-05-07 11:20:00,74.01,74.2,74.0,74.2,29900.0,65.2547,65.4223,65.2459,65.4223,29900.0
2015-05-07 11:30:00,74.18,74.23,74.07,74.09,51400.0,65.4046,65.4487,65.3076,65.3253,51400.0
2015-05-07 11:40:00,74.09,74.31,74.08,74.24,29300.0,65.3253,65.5192,65.3165,65.4575,29300.0
2015-05-07 11:50:00,74.23,74.23,74.06,74.07,100600.0,65.4487,65.4487,65.2988,65.3076,100600.0
2015-05-07 12:00:00,74.08,74.11,74.04,74.07,61900.0,65.3165,65.3429,65.2812,65.3076,61900.0
2015-05-07 12:10:00,74.1,74.12,74.07,74.1,54700.0,65.3341,65.3517,65.3076,65.3341,54700.0
2015-05-07 12:20:00,74.11,74.12,74.04,74.09,29900.0,65.3429,65.3517,65.2812,65.3253,29900.0
2015-05-07 12:30:00,74.09,74.28,74.09,74.25,46800.0,65.3253,65.4928,65.3253,65.4663,46800.0
2015-05-07 12:40:00,74.26,74.28,74.2,74.22,26800.0,65.4752,65.4928,65.4223,65.4399,26800.0
2015-05-07 12:50:00,74.23,74.38,74.19,74.38,65000.0,65.4487,65.581,65.4134,65.581,65000.0
2015-05-07 13:00:00,74.38,74.4,74.23,74.26,12100.0,65.581,65.5986,65.4487,65.4752,12100.0
2015-05-07 13:10:00,74.27,74.29,74.18,74.24,12800.0,65.484,65.5016,65.4046,65.4575,12800.0
2015-05-07 13:20:00,74.25,74.26,74.17,74.17,9600.0,65.4663,65.4752,65.3958,65.3958,9600.0
2015-05-07 13:30:00,74.16,74.31,74.13,74.3,34000.0,65.387,65.5192,65.3605,65.5104,34000.0
2015-05-07 13:40:00,74.29,74.31,74.2,74.28,14700.0,65.5016,65.5192,65.4223,65.4928,14700.0
2015-05-07 13:50:00,74.28,74.29,74.22,74.23,16000.0,65.4928,65.5016,65.4399,65.4487,16000.0
2015-05-07 14:00:00,74.23,74.45,74.22,74.43,40100.0,65.4487,65.6427,65.4399,65.6251,40100.0
2015-05-07 14:10:00,74.42,74.5,74.39,74.49,24000.0,65.6162,65.6868,65.5898,65.678,24000.0
2015-05-07 14:20:00,74.5,74.56,74.47,74.5,59400.0,65.6868,65.7397,65.6603,65.6868,59400.0
2015-05-07 14:30:00,74.5,74.51,74.36,74.37,38500.0,65.6868,65.6956,65.5633,65.5722,38500.0
2015-05-07 14:40:00,74.37,74.42,74.31,74.39,29900.0,65.5722,65.6162,65.5192,65.5898,29900.0
2015-05-07 14:50:00,74.39,74.41,74.3,74.39,18000.0,65.5898,65.6074,65.5104,65.5898,18000.0
2015-05-07 15:00:00,74.37,74.43,74.36,74.36,72500.0,65.5722,65.6251,65.5633,65.5633,72500.0
2015-05-07 15:10:00,74.36,74.37,74.22,74.26,120700.0,65.5633,65.5722,65.4399,65.4752,120700.0
2015-05-07 15:20:00,74.26,74.27,74.18,74.24,86300.0,65.4752,65.484,65.4046,65.4575,86300.0
2015-05-07 15:30:00,74.25,74.37,74.13,74.36,170800.0,65.4663,65.5722,65.3605,65.5633,170800.0
2015-05-07 15:40:00,74.36,74.39,74.13,74.19,110600.0,65.5633,65.5898,65.3605,65.4134,110600.0
2015-05-07 15:50:00,74.19,74.34,74.19,74.26,149700.0,65.4134,65.5457,65.4134,65.4752,149700.0
2015-05-08 09:30:00,74.84,75.04,74.69,75.01,97000.0,65.9865,66.1629,65.8543,66.1364,97000.0
2015-05-08 09:40:00,75.02,75.25,74.94,75.09,165200.0,66.1453,66.348,66.0747,66.207,165200.0
2015-05-08 09:50:00,75.12,75.19,75.01,75.15,74200.0,66.2334,66.2951,66.1364,66.2599,74200.0
2015-05-08 10:00:00,75.15,75.2,75.07,75.2,44400.0,66.2599,66.304,66.1893,66.304,44400.0
2015-05-08 10:10:00,75.17,75.35,75.17,75.24,53200.0,66.2775,66.4362,66.2775,66.3392,53200.0
2015-05-08 10:20:00,75.24,75.36,75.22,75.29,52900.0,66.3392,66.445,66.3216,66.3833,52900.0
2015-05-08 10:30:00,75.3,75.3,75.11,75.12,51500.0,66.3921,66.3921,66.2246,66.2334,51500.0
2015-05-08 10:40:00,75.14,75.15,75.01,75.08,73100.0,66.2511,66.2599,66.1364,66.1982,73100.0
2015-05-08 10:50:00,75.09,75.13,75.03,75.1,36300.0,66.207,66.2422,66.1541,66.2158,36300.0
2015-05-08 11:00:00,75.11,75.15,74.92,74.93,50400.0,66.2246,66.2599,66.0571,66.0659,50400.0
2015-05-08 11:10:00,74.92,74.93,74.85,74.87,51700.0,66.0571,66.0659,65.9954,66.013,51700.0
2015-05-08 11:20:00,74.88,75.03,74.83,75.0,40800.0,66.0218,66.1541,65.9777,66.1276,40800.0
2015-05-08 11:30:00,74.99,75.05,74.93,75.0,68400.0,66.1188,66.1717,66.0659,66.1276,68400.0
2015-05-08 11:40:00,75.0,75.08,74.94,74.97,101000.0,66.1276,66.1982,66.0747,66.1012,101000.0
2015-05-08 11:50:00,74.98,75.04,74.81,74.81,55800.0,66.11,66.1629,65.9601,65.9601,55800.0
2015-05-08 12:00:00,74.82,74.86,74.8,74.81,72000.0,65.9689,66.0042,65.9513,65.9601,72000.0
2015-05-08 12:10:00,74.83,74.89,74.82,74.88,59500.0,65.9777,66.0306,65.9689,66.0218,59500.0
2015-05-08 12:20:00,74.87,74.95,74.82,74.87,29400.0,66.013,66.0835,65.9689,66.013,29400.0
2015-05-08 12:30:00,74.87,74.93,74.84,74.85,35800.0,66.013,66.0659,65.9865,65.9954,35800.0
2015-05-08 12:40:00,74.86,74.87,74.79,74.82,29800.0,66.0042,66.013,65.9425,65.9689,29800.0
2015-05-08 12:50:00,74.82,74.87,74.79,74.87,17400.0,65.9689,66.013,65.9425,66.013,17400.0
2015-05-08 13:00:00,74.87,74.96,74.85,74.9,33100.0,66.013,66.0924,65.9954,66.0395,33100.0
2015-05-08 13:10:00,74.9,74.95,74.9,74.9,20600.0,66.0395,66.0835,66.0395,66.0395,20600.0
2015-05-08 13:20:00,74.9,74.91,74.9,74.9,30600.0,66.0395,66.0483,66.0395,66.0395,30600.0
2015-05-08 13:30:00,74.9,74.91,74.76,74.78,47500.0,66.0395,66.0483,65.916,65.9336,47500.0
2015-05-08 13:40:00,74.79,74.89,74.75,74.77,27500.0,65.9425,66.0306,65.9072,65.9248,27500.0
2015-05-08 13:50:00,74.77,74.82,74.73,74.77,28800.0,65.9248,65.9689,65.8896,65.9248,28800.0
2015-05-08 14:00:00,74.76,74.85,74.74,74.77,83500.0,65.916,65.9954,65.8984,65.9248,83500.0
2015-05-08 14:10:00,74.77,74.83,74.77,74.8,39400.0,65.9248,65.9777,65.9248,65.9513,39400.0
2015-05-08 14:20:00,74.8,74.8,74.73,74.74,33800.0,65.9513,65.9513,65.8896,65.8984,33800.0
2015-05-08 14:30:00,74.75,74.8,74.7,74.78,57600.0,65.9072,65.9513,65.8631,65.9336,57600.0
2015-05-08 14:40:00,74.78,74.84,74.75,74.8,29000.0,65.9336,65.9865,65.9072,65.9513,29000.0
2015-05-08 14:50:00,74.79,74.81,74.68,74.73,89300.0,65.9425,65.9601,65.8455,65.8896,89300.0
2015-05-08 15:00:00,74.72,74.78,74.71,74.75,40500.0,65.8807,65.9336,65.8719,65.9072,40500.0
2015-05-08 15:10:00,74.74,74.78,74.67,74.68,50300.0,65.8984,65.9336,65.8367,65.8455,50300.0
2015-05-08 15:20:00,74.68,74.76,74.67,74.71,71100.0,65.8455,65.916,65.8367,65.8719,71100.0
2015-05-08 15:30:00,74.72,74.8,74.71,74.77,62500.0,65.8807,65.9513,65.8719,65.9248,62500.0
2015-05-08 15:40:00,74.76,74.86,74.72,74.82,102100.0,65.916,66.0042,65.8807,65.9689,102100.0
2015-05-08 15:50:00,74.82,74.89,74.81,74.83,147300.0,65.9689,66.0306,65.9601,65.9777,147300.0
2015-05-11 09:30:00,74.87,75.13,74.8,74.92,45000.0,66.013,66.2422,65.9513,66.0571,45000.0
2015-05-11 09:40:00,74.96,75.24,74.8,74.82,74000.0,66.0924,66.3392,65.9513,65.9689,74000.0
2015-05-11 09:50:00,74.79,75.19,74.73,75.17,134000.0,65.9425,66.2951,65.8896,66.2775,134000.0
2015-05-11 10:00:00,75.18,75.24,75.07,75.14,33400.0,66.2863,66.3392,66.1893,66.2511,33400.0
2015-05-11 10:10:00,75.13,75.21,74.95,75.0,100500.0,66.2422,66.3128,66.0835,66.1276,100500.0
2015-05-11 10:20:00,75.0,75.16,74.97,75.0,46100.0,66.1276,66.2687,66.1012,66.1276,46100.0
2015-05-11 10:30:00,75.0,75.04,74.93,75.02,48800.0,66.1276,66.1629,66.0659,66.1453,48800.0
2015-05-11 10:40:00,75.01,75.06,74.99,75.0,30100.0,66.1364,66.1805,66.1188,66.1276,30100.0
2015-05-11 10:50:00,75.0,75.06,74.99,75.01,216400.0,66.1276,66.1805,66.1188,66.1364,216400.0
2015-05-11 11:00:00,75.02,75.02,74.91,75.01,129800.0,66.1453,66.1453,66.0483,66.1364,129800.0
2015-05-11 11:10:00,75.01,75.03,74.96,75.0,98900.0,66.1364,66.1541,66.0924,66.1276,98900.0
2015-05-11 11:20:00,75.01,75.03,74.94,74.97,78400.0,66.1364,66.1541,66.0747,66.1012,78400.0
2015-05-11 11:30:00,74.97,75.01,74.96,75.0,18100.0,66.1012,66.1364,66.0924,66.1276,18100.0
2015-05-11 11:40:00,75.0,75.02,74.96,75.02,17900.0,66.1276,66.1453,66.0924,66.1453,17900.0
2015-05-11 11:50:00,75.02,75.04,74.94,74.97,51900.0,66.1453,66.1629,66.0747,66.1012,51900.0
2015-05-11 12:00:00,74.97,75.0,74.95,74.97,28200.0,66.1012,66.1276,66.0835,66.1012,28200.0
2015-05-11 12:10:00,74.97,74.99,74.94,74.99,33900.0,66.1012,66.1188,66.0747,66.1188,33900.0
2015-05-11 12:20:00,74.98,75.01,74.96,74.99,20900.0,66.11,66.1364,66.0924,66.1188,20900.0
2015-05-11 12:30:00,74.99,75.03,74.97,75.01,13300.0,66.1188,66.1541,66.1012,66.1364,13300.0
2015-05-11 12:40:00,75.0,75.0,74.96,74.99,12300.0,66.1276,66.1276,66.0924,66.1188,12300.0
2015-05-11 12:50:00,75.0,75.03,74.99,75.0,10700.0,66.1276,66.1541,66.1188,66.1276,10700.0
2015-05-11 13:00:00,74.99,75.04,74.96,75.04,14800.0,66.1188,66.1629,66.0924,66.1629,14800.0
2015-05-11 13:10:00,75.04,75.07,75.03,75.04,24600.0,66.1629,66.1893,66.1541,66.1629,24600.0
2015-05-11 13:20:00,75.05,75.06,75.01,75.03,15000.0,66.1717,66.1805,66.1364,66.1541,15000.0
2015-05-11 13:30:00,75.06,75.07,75.03,75.04,14500.0,66.1805,66.1893,66.1541,66.1629,14500.0
2015-05-11 13:40:00,75.05,75.06,74.95,74.97,17400.0,66.1717,66.1805,66.0835,66.1012,17400.0
2015-05-11 13:50:00,74.98,75.07,74.96,75.02,16800.0,66.11,66.1893,66.0924,66.1453,16800.0
2015-05-11 14:00:00,75.01,75.07,75.0,75.0,18400.0,66.1364,66.1893,66.1276,66.1276,18400.0
2015-05-11 14:10:00,75.0,75.08,75.0,75.02,18200.0,66.1276,66.1982,66.1276,66.1453,18200.0
2015-05-11 14:20:00,75.01,75.03,74.98,75.01,22100.0,66.1364,66.1541,66.11,66.1364,22100.0
2015-05-11 14:30:00,75.01,75.03,74.99,75.01,24400.0,66.1364,66.1541,66.1188,66.1364,24400.0
2015-05-11 14:40:00,75.02,75.05,74.98,74.98,144000.0,66.1453,66.1717,66.11,66.11,144000.0
2015-05-11 14:50:00,74.99,75.0,74.83,74.91,30300.0,66.1188,66.1276,65.9777,66.0483,30300.0
2015-05-11 15:00:00,74.9,74.96,74.89,74.93,35000.0,66.0395,66.0924,66.0306,66.0659,35000.0
2015-05-11 15:10:00,74.94,74.97,74.89,74.92,36200.0,66.0747,66.1012,66.0306,66.0571,36200.0
2015-05-11 15:20:00,74.93,75.02,74.92,75.01,65600.0,66.0659,66.1453,66.0571,66.1364,65600.0
2015-05-11 15:30:00,75.01,75.06,74.95,75.0,68400.0,66.1364,66.1805,66.0835,66.1276,68400.0
2015-05-11 15:40:00,75.01,75.07,74.94,74.95,108300.0,66.1364,66.1893,66.0747,66.0835,108300.0
2015-05-11 15:50:00,74.95,74.97,74.83,74.86,196100.0,66.0835,66.1012,65.9777,66.0042,196100.0
2015-05-12 09:30:00,74.54,74.61,74.34,74.41,28500.0,65.722,65.7838,65.5457,65.6074,28500.0
2015-05-12 09:40:00,74.38,74.5,74.12,74.4,51500.0,65.581,65.6868,65.3517,65.5986,51500.0
2015-05-12 09:50:00,74.4,74.76,74.39,74.5,44900.0,65.5986,65.916,65.5898,65.6868,44900.0
2015-05-12 10:00:00,74.54,74.8,74.48,74.75,147900.0,65.722,65.9513,65.6691,65.9072,147900.0
2015-05-12 10:10:00,74.75,74.79,74.55,74.6,71500.0,65.9072,65.9425,65.7309,65.7749,71500.0
2015-05-12 10:20:00,74.59,74.65,74.42,74.42,18700.0,65.7661,65.819,65.6162,65.6162,18700.0
2015-05-12 10:30:00,74.45,74.6,74.44,74.6,56500.0,65.6427,65.7749,65.6339,65.7749,56500.0
2015-05-12 10:40:00,74.62,74.76,74.59,74.69,84900.0,65.7926,65.916,65.7661,65.8543,84900.0
2015-05-12 10:50:00,74.67,74.75,74.66,74.68,59300.0,65.8367,65.9072,65.8278,65.8455,59300.0
2015-05-12 11:00:00,74.68,74.79,74.66,74.72,123100.0,65.8455,65.9425,65.8278,65.8807,123100.0
2015-05-12 11:10:00,74.71,74.75,74.65,74.72,41800.0,65.8719,65.9072,65.819,65.8807,41800.0
2015-05-12 11:20:00,74.74,74.79,74.7,74.73,12700.0,65.8984,65.9425,65.8631,65.8896,12700.0
2015-05-12 11:30:00,74.74,74.78,74.68,74.7,14200.0,65.8984,65.9336,65.8455,65.8631,14200.0
2015-05-12 11:40:00,74.7,74.73,74.64,74.71,15000.0,65.8631,65.8896,65.8102,65.8719,15000.0
2015-05-12 11:50:00,74.71,74.73,74.67,74.71,19200.0,65.8719,65.8896,65.8367,65.8719,19200.0
2015-05-12 12:00:00,74.72,74.78,74.7,74.74,31300.0,65.8807,65.9336,65.8631,65.8984,31300.0
2015-05-12 12:10:00,74.72,74.77,74.71,74.75,36500.0,65.8807,65.9248,65.8719,65.9072,36500.0
2015-05-12 12:20:00,74.74,74.78,74.71,74.75,30800.0,65.8984,65.9336,65.8719,65.9072,30800.0
2015-05-12 12:30:00,74.74,74.8,74.73,74.8,18000.0,65.8984,65.9513,65.8896,65.9513,18000.0
2015-05-12 12:40:00,74.8,74.88,74.79,74.82,19300.0,65.9513,66.0218,65.9425,65.9689,19300.0
2015-05-12 12:50:00,74.82,74.84,74.72,74.72,33500.0,65.9689,65.9865,65.8807,65.8807,33500.0
2015-05-12 13:00:00,74.74,74.76,74.64,74.76,22200.0,65.8984,65.916,65.8102,65.916,22200.0
2015-05-12 13:10:00,74.76,74.91,74.76,74.87,35700.0,65.916,66.0483,65.916,66.013,35700.0
2015-05-12 13:20:00,74.87,74.99,74.87,74.9,20500.0,66.013,66.1188,66.013,66.0395,20500.0
2015-05-12 13:30:00,74.9,74.9,74.79,74.82,153300.0,66.0395,66.0395,65.9425,65.9689,153300.0
2015-05-12 13:40:00,74.81,74.89,74.8,74.83,62100.0,65.9601,66.0306,65.9513,65.9777,62100.0
2015-05-12 13:50:00,74.82,74.85,74.7,74.7,109000.0,65.9689,65.9954,65.8631,65.8631,109000.0
2015-05-12 14:00:00,74.71,74.75,74.7,74.71,32900.0,65.8719,65.9072,65.8631,65.8719,32900.0
2015-05-12 14:10:00,74.72,74.82,74.69,74.81,142100.0,65.8807,65.9689,65.8543,65.9601,142100.0
2015-05-12 14:20:00,74.8,74.83,74.73,74.73,102700.0,65.9513,65.9777,65.8896,65.8896,102700.0
2015-05-12 14:30:00,74.74,74.81,74.73,74.77,145400.0,65.8984,65.9601,65.8896,65.9248,145400.0
2015-05-12 14:40:00,74.76,74.81,74.71,74.8,117200.0,65.916,65.9601,65.8719,65.9513,117200.0
2015-05-12 14:50:00,74.8,74.84,74.75,74.81,20400.0,65.9513,65.9865,65.9072,65.9601,20400.0
2015-05-12 15:00:00,74.81,74.85,74.77,74.82,34100.0,65.9601,65.9954,65.9248,65.9689,34100.0
2015-05-12 15:10:00,74.81,74.85,74.75,74.75,41800.0,65.9601,65.9954,65.9072,65.9072,41800.0
2015-05-12 15:20:00,74.75,74.86,74.75,74.81,68300.0,65.9072,66.0042,65.9072,65.9601,68300.0
2015-05-12 15:30:00,74.8,74.87,74.78,74.8,92300.0,65.9513,66.013,65.9336,65.9513,92300.0
2015-05-12 15:40:00,74.8,74.87,74.74,74.86,59000.0,65.9513,66.013,65.8984,66.0042,59000.0
2015-05-12 15:50:00,74.86,75.0,74.77,74.77,233600.0,66.0042,66.1276,65.9248,65.9248,233600.0
2015-05-13 09:30:00,74.75,74.82,74.26,74.53,202000.0,65.9072,65.9689,65.4752,65.7132,202000.0
2015-05-13 09:40:00,74.52,74.54,74.26,74.29,152800.0,65.7044,65.722,65.4752,65.5016,152800.0
2015-05-13 09:50:00,74.3,74.32,74.09,74.17,104500.0,65.5104,65.5281,65.3253,65.3958,104500.0
2015-05-13 10:00:00,74.17,74.22,74.07,74.21,78200.0,65.3958,65.4399,65.3076,65.4311,78200.0
2015-05-13 10:10:00,74.21,74.32,74.19,74.28,40100.0,65.4311,65.5281,65.4134,65.4928,40100.0
2015-05-13 10:20:00,74.28,74.43,74.27,74.27,41800.0,65.4928,65.6251,65.484,65.484,41800.0
2015-05-13 10:30:00,74.3,74.3,74.07,74.13,63700.0,65.5104,65.5104,65.3076,65.3605,63700.0
2015-05-13 10:40:00,74.1,74.1,73.96,73.97,127400.0,65.3341,65.3341,65.2107,65.2195,127400.0
2015-05-13 10:50:00,73.97,74.05,73.96,73.98,92400.0,65.2195,65.29,65.2107,65.2283,92400.0
2015-05-13 11:00:00,73.98,73.98,73.81,73.87,40300.0,65.2283,65.2283,65.0784,65.1313,40300.0
2015-05-13 11:10:00,73.87,73.95,73.85,73.93,44100.0,65.1313,65.2018,65.1137,65.1842,44100.0
2015-05-13 11:20:00,73.92,73.93,73.76,73.78,54700.0,65.1754,65.1842,65.0343,65.0519,54700.0
2015-05-13 11:30:00,73.78,73.91,73.72,73.9,27700.0,65.0519,65.1666,64.999,65.1578,27700.0
2015-05-13 11:40:00,73.91,74.04,73.89,74.04,33700.0,65.1666,65.2812,65.1489,65.2812,33700.0
2015-05-13 11:50:00,74.02,74.04,73.87,73.9,16100.0,65.2636,65.2812,65.1313,65.1578,16100.0
2015-05-13 12:00:00,73.9,73.99,73.88,73.95,56200.0,65.1578,65.2371,65.1401,65.2018,56200.0
2015-05-13 12:10:00,73.91,73.96,73.88,73.93,17900.0,65.1666,65.2107,65.1401,65.1842,17900.0
2015-05-13 12:20:00,73.95,73.97,73.86,73.9,25000.0,65.2018,65.2195,65.1225,65.1578,25000.0
2015-05-13 12:30:00,73.89,73.99,73.87,73.96,17700.0,65.1489,65.2371,65.1313,65.2107,17700.0
2015-05-13 12:40:00,73.96,73.97,73.88,73.91,49700.0,65.2107,65.2195,65.1401,65.1666,49700.0
2015-05-13 12:50:00,73.91,73.94,73.86,73.91,28100.0,65.1666,65.193,65.1225,65.1666,28100.0
2015-05-13 13:00:00,73.91,74.01,73.91,73.97,29600.0,65.1666,65.2547,65.1666,65.2195,29600.0
2015-05-13 13:10:00,73.97,74.0,73.88,73.89,21500.0,65.2195,65.2459,65.1401,65.1489,21500.0
2015-05-13 13:20:00,73.9,73.91,73.83,73.85,52500.0,65.1578,65.1666,65.096,65.1137,52500.0
2015-05-13 13:30:00,73.85,73.87,73.78,73.78,25600.0,65.1137,65.1313,65.0519,65.0519,25600.0
2015-05-13 13:40:00,73.79,73.87,73.79,73.82,16500.0,65.0608,65.1313,65.0608,65.0872,16500.0
2015-05-13 13:50:00,73.83,73.85,73.79,73.82,18900.0,65.096,65.1137,65.0608,65.0872,18900.0
2015-05-13 14:00:00,73.82,73.82,73.69,73.71,112400.0,65.0872,65.0872,64.9726,64.9902,112400.0
2015-05-13 14:10:00,73.7,73.71,73.58,73.65,171900.0,64.9814,64.9902,64.8756,64.9373,171900.0
2015-05-13 14:20:00,73.67,73.76,73.66,73.75,43500.0,64.955,65.0343,64.9461,65.0255,43500.0
2015-05-13 14:30:00,73.73,73.82,73.69,73.8,22500.0,65.0079,65.0872,64.9726,65.0696,22500.0
2015-05-13 14:40:00,73.79,73.86,73.79,73.79,24000.0,65.0608,65.1225,65.0608,65.0608,24000.0
2015-05-13 14:50:00,73.79,73.81,73.68,73.71,37000.0,65.0608,65.0784,64.9638,64.9902,37000.0
2015-05-13 15:00:00,73.71,73.8,73.71,73.72,38700.0,64.9902,65.0696,64.9902,64.999,38700.0
2015-05-13 15:10:00,73.73,73.74,73.69,73.7,41500.0,65.0079,65.0167,64.9726,64.9814,41500.0
2015-05-13 15:20:00,73.7,73.76,73.68,73.7,64000.0,64.9814,65.0343,64.9638,64.9814,64000.0
2015-05-13 15:30:00,73.7,73.75,73.69,73.7,56900.0,64.9814,65.0255,64.9726,64.9814,56900.0
2015-05-13 15:40:00,73.7,73.77,73.68,73.72,109600.0,64.9814,65.0431,64.9638,64.999,109600.0
2015-05-13 15:50:00,73.72,73.82,73.72,73.75,171100.0,64.999,65.0872,64.999,65.0255,171100.0
2015-05-14 09:30:00,73.98,74.23,73.82,73.89,69900.0,65.2283,65.4487,65.0872,65.1489,69900.0
2015-05-14 09:40:00,73.9,73.95,73.6,73.61,61100.0,65.1578,65.2018,64.8932,64.9021,61100.0
2015-05-14 09:50:00,73.61,73.62,73.38,73.47,97800.0,64.9021,64.9109,64.6993,64.7786,97800.0
2015-05-14 10:00:00,73.45,73.52,73.38,73.51,61700.0,64.761,64.8227,64.6993,64.8139,61700.0
2015-05-14 10:10:00,73.52,73.57,73.29,73.33,105800.0,64.8227,64.8668,64.6199,64.6552,105800.0
2015-05-14 10:20:00,73.3,73.37,73.2,73.22,80500.0,64.6287,64.6904,64.5406,64.5582,80500.0
2015-05-14 10:30:00,73.23,73.35,73.18,73.2,92200.0,64.567,64.6728,64.5229,64.5406,92200.0
2015-05-14 10:40:00,73.22,73.37,73.22,73.34,60500.0,64.5582,64.6904,64.5582,64.664,60500.0
2015-05-14 10:50:00,73.33,73.38,73.25,73.37,66000.0,64.6552,64.6993,64.5846,64.6904,66000.0
2015-05-14 11:00:00,73.37,73.38,73.29,73.37,163900.0,64.6904,64.6993,64.6199,64.6904,163900.0
2015-05-14 11:10:00,73.35,73.36,73.25,73.28,67900.0,64.6728,64.6816,64.5846,64.6111,67900.0
2015-05-14 11:20:00,73.28,73.32,73.28,73.31,43700.0,64.6111,64.6464,64.6111,64.6375,43700.0
2015-05-14 11:30:00,73.31,73.41,73.29,73.37,65000.0,64.6375,64.7257,64.6199,64.6904,65000.0
2015-05-14 11:40:00,73.38,73.39,73.31,73.34,46200.0,64.6993,64.7081,64.6375,64.664,46200.0
2015-05-14 11:50:00,73.35,73.47,73.33,73.43,93100.0,64.6728,64.7786,64.6552,64.7434,93100.0
2015-05-14 12:00:00,73.45,73.45,73.4,73.4,44500.0,64.761,64.761,64.7169,64.7169,44500.0
2015-05-14 12:10:00,73.41,73.5,73.36,73.5,50100.0,64.7257,64.8051,64.6816,64.8051,50100.0
2015-05-14 12:20:00,73.51,73.55,73.43,73.45,30400.0,64.8139,64.8492,64.7434,64.761,30400.0
2015-05-14 12:30:00,73.46,73.48,73.37,73.4,32100.0,64.7698,64.7874,64.6904,64.7169,32100.0
2015-05-14 12:40:00,73.4,73.47,73.36,73.4,29000.0,64.7169,64.7786,64.6816,64.7169,29000.0
2015-05-14 12:50:00,73.41,73.48,73.39,73.45,22800.0,64.7257,64.7874,64.7081,64.761,22800.0
2015-05-14 13:00:00,73.46,73.58,73.45,73.58,30600.0,64.7698,64.8756,64.761,64.8756,30600.0
2015-05-14 13:10:00,73.57,73.59,73.42,73.45,83200.0,64.8668,64.8844,64.7345,64.761,83200.0
2015-05-14 13:20:00,73.46,73.51,73.45,73.49,35900.0,64.7698,64.8139,64.761,64.7963,35900.0
2015-05-14 13:30:00,73.51,73.56,73.49,73.55,46200.0,64.8139,64.858,64.7963,64.8492,46200.0
2015-05-14 13:40:00,73.55,73.56,73.43,73.47,57400.0,64.8492,64.858,64.7434,64.7786,57400.0
2015-05-14 13:50:00,73.48,73.48,73.35,73.4,79600.0,64.7874,64.7874,64.6728,64.7169,79600.0
2015-05-14 14:00:00,73.39,73.47,73.39,73.43,36100.0,64.7081,64.7786,64.7081,64.7434,36100.0
2015-05-14 14:10:00,73.44,73.47,73.4,73.44,32200.0,64.7522,64.7786,64.7169,64.7522,32200.0
2015-05-14 14:20:00,73.46,73.48,73.41,73.45,27100.0,64.7698,64.7874,64.7257,64.761,27100.0
2015-05-14 14:30:00,73.45,73.58,73.42,73.58,117100.0,64.761,64.8756,64.7345,64.8756,117100.0
2015-05-14 14:40:00,73.59,73.59,73.49,73.5,23900.0,64.8844,64.8844,64.7963,64.8051,23900.0
2015-05-14 14:50:00,73.5,73.51,73.43,73.51,54600.0,64.8051,64.8139,64.7434,64.8139,54600.0
2015-05-14 15:00:00,73.51,73.52,73.39,73.4,51900.0,64.8139,64.8227,64.7081,64.7169,51900.0
2015-05-14 15:10:00,73.41,73.45,73.35,73.39,172200.0,64.7257,64.761,64.6728,64.7081,172200.0
2015-05-14 15:20:00,73.4,73.48,73.39,73.46,78600.0,64.7169,64.7874,64.7081,64.7698,78600.0
2015-05-14 15:30:00,73.45,73.49,73.4,73.4,108700.0,64.761,64.7963,64.7169,64.7169,108700.0
2015-05-14 15:40:00,73.41,73.41,73.35,73.4,107200.0,64.7257,64.7257,64.6728,64.7169,107200.0
2015-05-14 15:50:00,73.4,73.51,73.39,73.45,332700.0,64.7169,64.8139,64.7081,64.761,332700.0
2015-05-15 09:30:00,73.61,73.97,73.61,73.97,135900.0,64.9021,65.2195,64.9021,65.2195,135900.0
2015-05-15 09:40:00,73.97,74.08,73.89,74.07,30900.0,65.2195,65.3165,65.1489,65.3076,30900.0
2015-05-15 09:50:00,74.06,74.09,73.98,74.05,21500.0,65.2988,65.3253,65.2283,65.29,21500.0
2015-05-15 10:00:00,74.03,74.06,73.94,74.02,25600.0,65.2724,65.2988,65.193,65.2636,25600.0
2015-05-15 10:10:00,74.01,74.18,74.0,74.08,17400.0,65.2547,65.4046,65.2459,65.3165,17400.0
2015-05-15 10:20:00,74.09,74.35,74.09,74.3,110500.0,65.3253,65.5545,65.3253,65.5104,110500.0
2015-05-15 10:30:00,74.29,74.38,74.27,74.31,33700.0,65.5016,65.581,65.484,65.5192,33700.0
2015-05-15 10:40:00,74.3,74.33,74.25,74.32,43100.0,65.5104,65.5369,65.4663,65.5281,43100.0
2015-05-15 10:50:00,74.32,74.41,74.26,74.39,46400.0,65.5281,65.6074,65.4752,65.5898,46400.0
2015-05-15 11:00:00,74.4,74.46,74.38,74.46,20400.0,65.5986,65.6515,65.581,65.6515,20400.0
2015-05-15 11:10:00,74.44,74.44,74.31,74.33,26100.0,65.6339,65.6339,65.5192,65.5369,26100.0
2015-05-15 11:20:00,74.34,74.39,74.23,74.32,39700.0,65.5457,65.5898,65.4487,65.5281,39700.0
2015-05-15 11:30:00,74.3,74.3,74.23,74.26,36300.0,65.5104,65.5104,65.4487,65.4752,36300.0
2015-05-15 11:40:00,74.26,74.27,74.17,74.17,43300.0,65.4752,65.484,65.3958,65.3958,43300.0
2015-05-15 11:50:00,74.18,74.3,74.17,74.3,17600.0,65.4046,65.5104,65.3958,65.5104,17600.0
2015-05-15 12:00:00,74.32,74.38,74.26,74.27,41400.0,65.5281,65.581,65.4752,65.484,41400.0
2015-05-15 12:10:00,74.28,74.28,74.18,74.18,26200.0,65.4928,65.4928,65.4046,65.4046,26200.0
2015-05-15 12:20:00,74.18,74.29,74.17,74.23,152400.0,65.4046,65.5016,65.3958,65.4487,152400.0
2015-05-15 12:30:00,74.22,74.25,74.22,74.23,60600.0,65.4399,65.4663,65.4399,65.4487,60600.0
2015-05-15 12:40:00,74.23,74.24,74.19,74.19,66600.0,65.4487,65.4575,65.4134,65.4134,66600.0
2015-05-15 12:50:00,74.2,74.22,74.17,74.17,26200.0,65.4223,65.4399,65.3958,65.3958,26200.0
2015-05-15 13:00:00,74.18,74.35,74.18,74.29,60200.0,65.4046,65.5545,65.4046,65.5016,60200.0
2015-05-15 13:10:00,74.29,74.32,74.26,74.29,18700.0,65.5016,65.5281,65.4752,65.5016,18700.0
2015-05-15 13:20:00,74.27,74.34,74.25,74.31,11300.0,65.484,65.5457,65.4663,65.5192,11300.0
2015-05-15 13:30:00,74.28,74.36,74.26,74.33,16500.0,65.4928,65.5633,65.4752,65.5369,16500.0
2015-05-15 13:40:00,74.31,74.31,74.22,74.22,12600.0,65.5192,65.5192,65.4399,65.4399,12600.0
2015-05-15 13:50:00,74.23,74.31,74.22,74.22,13700.0,65.4487,65.5192,65.4399,65.4399,13700.0
2015-05-15 14:00:00,74.23,74.32,74.2,74.25,17800.0,65.4487,65.5281,65.4223,65.4663,17800.0
2015-05-15 14:10:00,74.25,74.31,74.25,74.31,17800.0,65.4663,65.5192,65.4663,65.5192,17800.0
2015-05-15 14:20:00,74.31,74.33,74.27,74.3,11300.0,65.5192,65.5369,65.484,65.5104,11300.0
2015-05-15 14:30:00,74.3,74.43,74.3,74.42,18500.0,65.5104,65.6251,65.5104,65.6162,18500.0
2015-05-15 14:40:00,74.43,74.44,74.35,74.35,12900.0,65.6251,65.6339,65.5545,65.5545,12900.0
2015-05-15 14:50:00,74.36,74.38,74.33,74.37,16200.0,65.5633,65.581,65.5369,65.5722,16200.0
2015-05-15 15:00:00,74.37,74.44,74.35,74.43,18100.0,65.5722,65.6339,65.5545,65.6251,18100.0
2015-05-15 15:10:00,74.43,74.47,74.43,74.45,21400.0,65.6251,65.6603,65.6251,65.6427,21400.0
2015-05-15 15:20:00,74.46,74.47,74.41,74.47,19600.0,65.6515,65.6603,65.6074,65.6603,19600.0
2015-05-15 15:30:00,74.46,74.6,74.43,74.58,50400.0,65.6515,65.7749,65.6251,65.7573,50400.0
2015-05-15 15:40:00,74.58,74.72,74.55,74.72,80700.0,65.7573,65.8807,65.7309,65.8807,80700.0
2015-05-15 15:50:00,74.71,74.74,74.69,74.73,134400.0,65.8719,65.8984,65.8543,65.8896,134400.0
2015-05-18 09:30:00,74.86,74.96,74.66,74.73,39000.0,66.0042,66.0924,65.8278,65.8896,39000.0
2015-05-18 09:40:00,74.7,74.8,74.49,74.49,64700.0,65.8631,65.9513,65.678,65.678,64700.0
2015-05-18 09:50:00,74.49,74.57,74.4,74.46,117900.0,65.678,65.7485,65.5986,65.6515,117900.0
2015-05-18 10:00:00,74.48,74.48,74.25,74.3,67800.0,65.6691,65.6691,65.4663,65.5104,67800.0
2015-05-18 10:10:00,74.32,74.5,74.29,74.45,23100.0,65.5281,65.6868,65.5016,65.6427,23100.0
2015-05-18 10:20:00,74.45,74.51,74.32,74.4,43100.0,65.6427,65.6956,65.5281,65.5986,43100.0
2015-05-18 10:30:00,74.4,74.45,74.34,74.37,36300.0,65.5986,65.6427,65.5457,65.5722,36300.0
2015-05-18 10:40:00,74.37,74.39,74.27,74.3,14400.0,65.5722,65.5898,65.484,65.5104,14400.0
2015-05-18 10:50:00,74.3,74.35,74.28,74.31,24300.0,65.5104,65.5545,65.4928,65.5192,24300.0
2015-05-18 11:00:00,74.31,74.32,74.19,74.23,42100.0,65.5192,65.5281,65.4134,65.4487,42100.0
2015-05-18 11:10:00,74.23,74.32,74.19,74.26,49800.0,65.4487,65.5281,65.4134,65.4752,49800.0
2015-05-18 11:20:00,74.26,74.32,74.24,74.31,17300.0,65.4752,65.5281,65.4575,65.5192,17300.0
2015-05-18 11:30:00,74.32,74.38,74.28,74.34,23600.0,65.5281,65.581,65.4928,65.5457,23600.0
2015-05-18 11:40:00,74.34,74.36,74.25,74.28,45000.0,65.5457,65.5633,65.4663,65.4928,45000.0
2015-05-18 11:50:00,74.28,74.3,74.24,74.26,48700.0,65.4928,65.5104,65.4575,65.4752,48700.0
2015-05-18 12:00:00,74.26,74.3,74.24,74.29,28500.0,65.4752,65.5104,65.4575,65.5016,28500.0
2015-05-18 12:10:00,74.29,74.3,74.25,74.28,35200.0,65.5016,65.5104,65.4663,65.4928,35200.0
2015-05-18 12:20:00,74.29,74.29,74.23,74.28,64700.0,65.5016,65.5016,65.4487,65.4928,64700.0
2015-05-18 12:30:00,74.27,74.28,74.13,74.19,80600.0,65.484,65.4928,65.3605,65.4134,80600.0
2015-05-18 12:40:00,74.19,74.2,74.11,74.15,49200.0,65.4134,65.4223,65.3429,65.3782,49200.0
2015-05-18 12:50:00,74.15,74.19,74.14,74.18,28000.0,65.3782,65.4134,65.3694,65.4046,28000.0
2015-05-18 13:00:00,74.17,74.21,74.16,74.2,22500.0,65.3958,65.4311,65.387,65.4223,22500.0
2015-05-18 13:10:00,74.2,74.2,74.15,74.16,25100.0,65.4223,65.4223,65.3782,65.387,25100.0
2015-05-18 13:20:00,74.17,74.21,74.16,74.16,18500.0,65.3958,65.4311,65.387,65.387,18500.0
2015-05-18 13:30:00,74.17,74.23,74.17,74.22,55800.0,65.3958,65.4487,65.3958,65.4399,55800.0
2015-05-18 13:40:00,74.23,74.43,74.23,74.4,37000.0,65.4487,65.6251,65.4487,65.5986,37000.0
2015-05-18 13:50:00,74.4,74.5,74.38,74.49,35600.0,65.5986,65.6868,65.581,65.678,35600.0
2015-05-18 14:00:00,74.48,74.6,74.47,74.5,30400.0,65.6691,65.7749,65.6603,65.6868,30400.0
2015-05-18 14:10:00,74.5,74.6,74.49,74.58,21800.0,65.6868,65.7749,65.678,65.7573,21800.0
2015-05-18 14:20:00,74.56,74.7,74.54,74.7,24600.0,65.7397,65.8631,65.722,65.8631,24600.0
2015-05-18 14:30:00,74.69,74.71,74.62,74.71,37700.0,65.8543,65.8719,65.7926,65.8719,37700.0
2015-05-18 14:40:00,74.71,74.71,74.6,74.66,21400.0,65.8719,65.8719,65.7749,65.8278,21400.0
2015-05-18 14:50:00,74.68,74.7,74.65,74.67,17100.0,65.8455,65.8631,65.819,65.8367,17100.0
2015-05-18 15:00:00,74.67,74.7,74.59,74.6,41300.0,65.8367,65.8631,65.7661,65.7749,41300.0
2015-05-18 15:10:00,74.59,74.6,74.48,74.48,49600.0,65.7661,65.7749,65.6691,65.6691,49600.0
2015-05-18 15:20:00,74.48,74.51,74.47,74.48,105600.0,65.6691,65.6956,65.6603,65.6691,105600.0
2015-05-18 15:30:00,74.48,74.48,74.38,74.47,113000.0,65.6691,65.6691,65.581,65.6603,113000.0
2015-05-18 15:40:00,74.47,74.51,74.45,74.48,85200.0,65.6603,65.6956,65.6427,65.6691,85200.0
2015-05-18 15:50:00,74.48,74.52,74.47,74.48,227400.0,65.6691,65.7044,65.6603,65.6691,227400.0
2015-05-19 09:30:00,74.96,74.99,74.34,74.44,93500.0,66.0924,66.1188,65.5457,65.6339,93500.0
2015-05-19 09:40:00,74.42,74.5,74.27,74.3,83500.0,65.6162,65.6868,65.484,65.5104,83500.0
2015-05-19 09:50:00,74.3,74.34,74.05,74.25,110700.0,65.5104,65.5457,65.29,65.4663,110700.0
2015-05-19 10:00:00,74.24,74.38,74.23,74.38,32000.0,65.4575,65.581,65.4487,65.581,32000.0
2015-05-19 10:10:00,74.37,74.37,74.07,74.1,95500.0,65.5722,65.5722,65.3076,65.3341,95500.0
2015-05-19 10:20:00,74.1,74.17,74.0,74.16,83300.0,65.3341,65.3958,65.2459,65.387,83300.0
2015-05-19 10:30:00,74.16,74.32,74.12,74.27,27700.0,65.387,65.5281,65.3517,65.484,27700.0
2015-05-19 10:40:00,74.27,74.49,74.26,74.4,27700.0,65.484,65.678,65.4752,65.5986,27700.0
2015-05-19 10:50:00,74.39,74.53,74.37,74.52,25000.0,65.5898,65.7132,65.5722,65.7044,25000.0
2015-05-19 11:00:00,74.51,74.53,74.44,74.46,39900.0,65.6956,65.7132,65.6339,65.6515,39900.0
2015-05-19 11:10:00,74.46,74.48,74.27,74.3,50600.0,65.6515,65.6691,65.484,65.5104,50600.0
2015-05-19 11:20:00,74.31,74.4,74.31,74.36,13500.0,65.5192,65.5986,65.5192,65.5633,13500.0
2015-05-19 11:30:00,74.36,74.42,74.3,74.3,28100.0,65.5633,65.6162,65.5104,65.5104,28100.0
2015-05-19 11:40:00,74.3,74.42,74.23,74.31,131100.0,65.5104,65.6162,65.4487,65.5192,131100.0
2015-05-19 11:50:00,74.34,74.35,74.22,74.29,73300.0,65.5457,65.5545,65.4399,65.5016,73300.0
2015-05-19 12:00:00,74.29,74.3,74.28,74.3,20500.0,65.5016,65.5104,65.4928,65.5104,20500.0
2015-05-19 12:10:00,74.29,74.29,74.2,74.23,45100.0,65.5016,65.5016,65.4223,65.4487,45100.0
2015-05-19 12:20:00,74.22,74.22,74.1,74.16,55500.0,65.4399,65.4399,65.3341,65.387,55500.0
2015-05-19 12:30:00,74.17,74.18,74.07,74.09,200400.0,65.3958,65.4046,65.3076,65.3253,200400.0
2015-05-19 12:40:00,74.09,74.15,74.02,74.1,71500.0,65.3253,65.3782,65.2636,65.3341,71500.0
2015-05-19 12:50:00,74.1,74.12,74.03,74.08,50000.0,65.3341,65.3517,65.2724,65.3165,50000.0
2015-05-19 13:00:00,74.09,74.1,74.04,74.08,45700.0,65.3253,65.3341,65.2812,65.3165,45700.0
2015-05-19 13:10:00,74.08,74.09,74.05,74.08,59900.0,65.3165,65.3253,65.29,65.3165,59900.0
2015-05-19 13:20:00,74.09,74.1,73.99,74.1,216900.0,65.3253,65.3341,65.2371,65.3341,216900.0
2015-05-19 13:30:00,74.1,74.11,74.05,74.05,52000.0,65.3341,65.3429,65.29,65.29,52000.0
2015-05-19 13:40:00,74.06,74.08,74.0,74.01,322700.0,65.2988,65.3165,65.2459,65.2547,322700.0
2015-05-19 13:50:00,74.02,74.06,74.0,74.01,78900.0,65.2636,65.2988,65.2459,65.2547,78900.0
2015-05-19 14:00:00,74.01,74.06,74.01,74.05,59800.0,65.2547,65.2988,65.2547,65.29,59800.0
2015-05-19 14:10:00,74.05,74.05,73.98,73.98,48600.0,65.29,65.29,65.2283,65.2283,48600.0
2015-05-19 14:20:00,73.99,74.0,73.84,73.93,69900.0,65.2371,65.2459,65.1048,65.1842,69900.0
2015-05-19 14:30:00,73.93,74.03,73.89,73.91,41300.0,65.1842,65.2724,65.1489,65.1666,41300.0
2015-05-19 14:40:00,73.91,73.95,73.86,73.95,25600.0,65.1666,65.2018,65.1225,65.2018,25600.0
2015-05-19 14:50:00,73.95,74.01,73.95,73.99,22700.0,65.2018,65.2547,65.2018,65.2371,22700.0
2015-05-19 15:00:00,73.98,74.0,73.81,73.82,44500.0,65.2283,65.2459,65.0784,65.0872,44500.0
2015-05-19 15:10:00,73.82,73.85,73.74,73.75,310700.0,65.0872,65.1137,65.0167,65.0255,310700.0
2015-05-19 15:20:00,73.75,73.84,73.71,73.82,53000.0,65.0255,65.1048,64.9902,65.0872,53000.0
2015-05-19 15:30:00,73.81,73.88,73.73,73.86,54100.0,65.0784,65.1401,65.0079,65.1225,54100.0
2015-05-19 15:40:00,73.86,73.9,73.84,73.9,72100.0,65.1225,65.1578,65.1048,65.1578,72100.0
2015-05-19 15:50:00,73.89,73.89,73.78,73.83,366500.0,65.1489,65.1489,65.0519,65.096,366500.0
2015-05-20 09:30:00,74.09,74.09,73.19,73.43,69400.0,65.3253,65.3253,64.5317,64.7434,69400.0
2015-05-20 09:40:00,73.43,73.63,73.32,73.33,71400.0,64.7434,64.9197,64.6464,64.6552,71400.0
2015-05-20 09:50:00,73.34,73.38,73.22,73.27,88300.0,64.664,64.6993,64.5582,64.6023,88300.0
2015-05-20 10:00:00,73.28,73.46,73.25,73.41,38900.0,64.6111,64.7698,64.5846,64.7257,38900.0
2015-05-20 10:10:00,73.41,73.41,73.21,73.26,38800.0,64.7257,64.7257,64.5494,64.5935,38800.0
2015-05-20 10:20:00,73.27,73.32,73.15,73.18,94500.0,64.6023,64.6464,64.4965,64.5229,94500.0
2015-05-20 10:30:00,73.18,73.34,73.17,73.3,64400.0,64.5229,64.664,64.5141,64.6287,64400.0
2015-05-20 10:40:00,73.3,73.34,73.19,73.19,54400.0,64.6287,64.664,64.5317,64.5317,54400.0
2015-05-20 10:50:00,73.19,73.21,73.04,73.04,76000.0,64.5317,64.5494,64.3995,64.3995,76000.0
2015-05-20 11:00:00,73.04,73.13,72.96,73.04,395600.0,64.3995,64.4788,64.329,64.3995,395600.0
2015-05-20 11:10:00,73.04,73.08,72.93,72.99,260500.0,64.3995,64.4348,64.3025,64.3554,260500.0
2015-05-20 11:20:00,72.99,73.07,72.97,72.98,211500.0,64.3554,64.4259,64.3378,64.3466,211500.0
2015-05-20 11:30:00,72.98,73.0,72.9,72.94,71500.0,64.3466,64.3642,64.276,64.3113,71500.0
2015-05-20 11:40:00,72.95,72.98,72.9,72.91,54200.0,64.3201,64.3466,64.276,64.2849,54200.0
2015-05-20 11:50:00,72.91,72.91,72.85,72.86,82100.0,64.2849,64.2849,64.232,64.2408,82100.0
2015-05-20 12:00:00,72.86,72.9,72.85,72.89,74000.0,64.2408,64.276,64.232,64.2672,74000.0
2015-05-20 12:10:00,72.89,73.2,72.89,73.13,69400.0,64.2672,64.5406,64.2672,64.4788,69400.0
2015-05-20 12:20:00,73.14,73.17,73.07,73.08,43000.0,64.4877,64.5141,64.4259,64.4348,43000.0
2015-05-20 12:30:00,73.09,73.13,73.07,73.1,49000.0,64.4436,64.4788,64.4259,64.4524,49000.0
2015-05-20 12:40:00,73.1,73.11,73.08,73.09,23500.0,64.4524,64.4612,64.4348,64.4436,23500.0
2015-05-20 12:50:00,73.09,73.13,73.02,73.13,50900.0,64.4436,64.4788,64.3819,64.4788,50900.0
2015-05-20 13:00:00,73.13,73.13,73.06,73.1,40400.0,64.4788,64.4788,64.4171,64.4524,40400.0
2015-05-20 13:10:00,73.09,73.12,73.08,73.08,43400.0,64.4436,64.47,64.4348,64.4348,43400.0
2015-05-20 13:20:00,73.09,73.13,73.08,73.09,26800.0,64.4436,64.4788,64.4348,64.4436,26800.0
2015-05-20 13:30:00,73.09,73.14,73.06,73.08,34300.0,64.4436,64.4877,64.4171,64.4348,34300.0
2015-05-20 13:40:00,73.07,73.07,72.99,73.0,30500.0,64.4259,64.4259,64.3554,64.3642,30500.0
2015-05-20 13:50:00,73.0,73.0,72.9,72.91,111300.0,64.3642,64.3642,64.276,64.2849,111300.0
2015-05-20 14:00:00,72.92,73.15,72.91,73.01,135100.0,64.2937,64.4965,64.2849,64.373,135100.0
2015-05-20 14:10:00,73.0,73.13,73.0,73.13,40100.0,64.3642,64.4788,64.3642,64.4788,40100.0
2015-05-20 14:20:00,73.12,73.26,73.1,73.24,74900.0,64.47,64.5935,64.4524,64.5758,74900.0
2015-05-20 14:30:00,73.23,73.27,73.16,73.19,48200.0,64.567,64.6023,64.5053,64.5317,48200.0
2015-05-20 14:40:00,73.2,73.21,73.09,73.12,45100.0,64.5406,64.5494,64.4436,64.47,45100.0
2015-05-20 14:50:00,73.11,73.17,73.09,73.16,53900.0,64.4612,64.5141,64.4436,64.5053,53900.0
2015-05-20 15:00:00,73.15,73.16,73.08,73.11,61700.0,64.4965,64.5053,64.4348,64.4612,61700.0
2015-05-20 15:10:00,73.12,73.13,73.0,73.04,107300.0,64.47,64.4788,64.3642,64.3995,107300.0
2015-05-20 15:20:00,73.03,73.04,72.95,72.97,117200.0,64.3907,64.3995,64.3201,64.3378,117200.0
2015-05-20 15:30:00,72.96,73.12,72.96,73.07,141300.0,64.329,64.47,64.329,64.4259,141300.0
2015-05-20 15:40:00,73.06,73.1,72.97,73.04,193800.0,64.4171,64.4524,64.3378,64.3995,193800.0
2015-05-20 15:50:00,73.04,73.04,72.83,72.88,454300.0,64.3995,64.3995,64.2143,64.2584,454300.0
2015-05-21 09:30:00,72.15,72.59,71.44,72.47,367400.0,63.6148,64.0027,62.9888,63.8969,367400.0
2015-05-21 09:40:00,72.52,72.9,72.48,72.78,235600.0,63.941,64.276,63.9057,64.1702,235600.0
2015-05-21 09:50:00,72.84,73.0,72.69,72.84,243600.0,64.2231,64.3642,64.0909,64.2231,243600.0
2015-05-21 10:00:00,72.85,73.49,72.85,73.34,142500.0,64.232,64.7963,64.232,64.664,142500.0
2015-05-21 10:10:00,73.32,73.36,73.24,73.35,85200.0,64.6464,64.6816,64.5758,64.6728,85200.0
2015-05-21 10:20:00,73.35,73.55,73.17,73.28,136800.0,64.6728,64.8492,64.5141,64.6111,136800.0
2015-05-21 10:30:00,73.26,73.33,73.09,73.11,124200.0,64.5935,64.6552,64.4436,64.4612,124200.0
2015-05-21 10:40:00,73.13,73.26,73.08,73.2,127400.0,64.4788,64.5935,64.4348,64.5406,127400.0
2015-05-21 10:50:00,73.2,73.59,73.18,73.57,117300.0,64.5406,64.8844,64.5229,64.8668,117300.0
2015-05-21 11:00:00,73.58,73.82,73.54,73.74,81300.0,64.8756,65.0872,64.8403,65.0167,81300.0
2015-05-21 11:10:00,73.74,73.77,73.6,73.77,55800.0,65.0167,65.0431,64.8932,65.0431,55800.0
2015-05-21 11:20:00,73.78,73.85,73.69,73.81,67400.0,65.0519,65.1137,64.9726,65.0784,67400.0
2015-05-21 11:30:00,73.81,73.85,73.53,73.54,194300.0,65.0784,65.1137,64.8315,64.8403,194300.0
2015-05-21 11:40:00,73.51,73.62,73.47,73.6,95800.0,64.8139,64.9109,64.7786,64.8932,95800.0
2015-05-21 11:50:00,73.61,73.65,73.47,73.48,154700.0,64.9021,64.9373,64.7786,64.7874,154700.0
2015-05-21 12:00:00,73.48,73.52,73.3,73.36,117800.0,64.7874,64.8227,64.6287,64.6816,117800.0
2015-05-21 12:10:00,73.36,73.41,73.28,73.32,62100.0,64.6816,64.7257,64.6111,64.6464,62100.0
2015-05-21 12:20:00,73.33,73.4,73.29,73.38,23600.0,64.6552,64.7169,64.6199,64.6993,23600.0
2015-05-21 12:30:00,73.4,73.4,73.19,73.22,28000.0,64.7169,64.7169,64.5317,64.5582,28000.0
2015-05-21 12:40:00,73.22,73.37,73.2,73.27,28900.0,64.5582,64.6904,64.5406,64.6023,28900.0
2015-05-21 12:50:00,73.3,73.34,73.19,73.3,58800.0,64.6287,64.664,64.5317,64.6287,58800.0
2015-05-21 13:00:00,73.32,73.36,73.2,73.34,108500.0,64.6464,64.6816,64.5406,64.664,108500.0
2015-05-21 13:10:00,73.31,73.48,73.3,73.36,54100.0,64.6375,64.7874,64.6287,64.6816,54100.0
2015-05-21 13:20:00,73.37,73.38,73.25,73.31,71300.0,64.6904,64.6993,64.5846,64.6375,71300.0
2015-05-21 13:30:00,73.31,73.37,73.26,73.36,50600.0,64.6375,64.6904,64.5935,64.6816,50600.0
2015-05-21 13:40:00,73.36,73.37,73.27,73.29,91600.0,64.6816,64.6904,64.6023,64.6199,91600.0
2015-05-21 13:50:00,73.29,73.29,73.19,73.2,59200.0,64.6199,64.6199,64.5317,64.5406,59200.0
2015-05-21 14:00:00,73.2,73.26,73.17,73.24,76500.0,64.5406,64.5935,64.5141,64.5758,76500.0
2015-05-21 14:10:00,73.23,73.24,73.18,73.22,62600.0,64.567,64.5758,64.5229,64.5582,62600.0
2015-05-21 14:20:00,73.21,73.23,73.14,73.21,65400.0,64.5494,64.567,64.4877,64.5494,65400.0
2015-05-21 14:30:00,73.2,73.35,73.19,73.33,48500.0,64.5406,64.6728,64.5317,64.6552,48500.0
2015-05-21 14:40:00,73.33,73.46,73.3,73.4,64800.0,64.6552,64.7698,64.6287,64.7169,64800.0
2015-05-21 14:50:00,73.41,73.48,73.36,73.48,44200.0,64.7257,64.7874,64.6816,64.7874,44200.0
2015-05-21 15:00:00,73.47,73.49,73.36,73.4,46000.0,64.7786,64.7963,64.6816,64.7169,46000.0
2015-05-21 15:10:00,73.4,73.44,73.34,73.37,48700.0,64.7169,64.7522,64.664,64.6904,48700.0
2015-05-21 15:20:00,73.37,73.45,73.35,73.45,36000.0,64.6904,64.761,64.6728,64.761,36000.0
2015-05-21 15:30:00,73.45,73.54,73.45,73.53,46900.0,64.761,64.8403,64.761,64.8315,46900.0
2015-05-21 15:40:00,73.53,73.62,73.48,73.5,136000.0,64.8315,64.9109,64.7874,64.8051,136000.0
2015-05-21 15:50:00,73.49,73.49,73.27,73.31,341200.0,64.7963,64.7963,64.6023,64.6375,341200.0
2015-05-22 09:30:00,73.41,73.76,73.24,73.75,47100.0,64.7257,65.0343,64.5758,65.0255,47100.0
2015-05-22 09:40:00,73.71,73.74,73.41,73.51,41400.0,64.9902,65.0167,64.7257,64.8139,41400.0
2015-05-22 09:50:00,73.52,73.73,73.5,73.56,97100.0,64.8227,65.0079,64.8051,64.858,97100.0
2015-05-22 10:00:00,73.6,73.61,73.44,73.61,31200.0,64.8932,64.9021,64.7522,64.9021,31200.0
2015-05-22 10:10:00,73.61,73.64,73.55,73.59,70200.0,64.9021,64.9285,64.8492,64.8844,70200.0
2015-05-22 10:20:00,73.59,73.7,73.58,73.68,66400.0,64.8844,64.9814,64.8756,64.9638,66400.0
2015-05-22 10:30:00,73.69,73.78,73.61,73.78,26900.0,64.9726,65.0519,64.9021,65.0519,26900.0
2015-05-22 10:40:00,73.76,73.82,73.72,73.72,25600.0,65.0343,65.0872,64.999,64.999,25600.0
2015-05-22 10:50:00,73.72,73.77,73.65,73.66,25500.0,64.999,65.0431,64.9373,64.9461,25500.0
2015-05-22 11:00:00,73.65,73.7,73.58,73.61,22900.0,64.9373,64.9814,64.8756,64.9021,22900.0
2015-05-22 11:10:00,73.62,73.65,73.49,73.49,24900.0,64.9109,64.9373,64.7963,64.7963,24900.0
2015-05-22 11:20:00,73.5,73.51,73.38,73.48,31000.0,64.8051,64.8139,64.6993,64.7874,31000.0
2015-05-22 11:30:00,73.48,73.48,73.41,73.44,27100.0,64.7874,64.7874,64.7257,64.7522,27100.0
2015-05-22 11:40:00,73.43,73.45,73.34,73.42,28100.0,64.7434,64.761,64.664,64.7345,28100.0
2015-05-22 11:50:00,73.41,73.47,73.4,73.47,27400.0,64.7257,64.7786,64.7169,64.7786,27400.0
2015-05-22 12:00:00,73.47,73.58,73.47,73.58,18200.0,64.7786,64.8756,64.7786,64.8756,18200.0
2015-05-22 12:10:00,73.57,73.6,73.51,73.57,34600.0,64.8668,64.8932,64.8139,64.8668,34600.0
2015-05-22 12:20:00,73.58,73.59,73.5,73.57,199500.0,64.8756,64.8844,64.8051,64.8668,199500.0
2015-05-22 12:30:00,73.58,73.76,73.52,73.75,20500.0,64.8756,65.0343,64.8227,65.0255,20500.0
2015-05-22 12:40:00,73.76,73.84,73.67,73.71,27700.0,65.0343,65.1048,64.955,64.9902,27700.0
2015-05-22 12:50:00,73.71,73.81,73.71,73.73,23400.0,64.9902,65.0784,64.9902,65.0079,23400.0
2015-05-22 13:00:00,73.75,73.85,73.69,73.83,21600.0,65.0255,65.1137,64.9726,65.096,21600.0
2015-05-22 13:10:00,73.81,73.84,73.73,73.75,16500.0,65.0784,65.1048,65.0079,65.0255,16500.0
2015-05-22 13:20:00,73.75,73.83,73.72,73.72,20200.0,65.0255,65.096,64.999,64.999,20200.0
2015-05-22 13:30:00,73.72,73.8,73.71,73.71,17800.0,64.999,65.0696,64.9902,64.9902,17800.0
2015-05-22 13:40:00,73.72,73.81,73.69,73.81,21500.0,64.999,65.0784,64.9726,65.0784,21500.0
2015-05-22 13:50:00,73.82,73.84,73.7,73.71,14900.0,65.0872,65.1048,64.9814,64.9902,14900.0
2015-05-22 14:00:00,73.7,73.71,73.63,73.7,34300.0,64.9814,64.9902,64.9197,64.9814,34300.0
2015-05-22 14:10:00,73.7,73.7,73.64,73.66,23100.0,64.9814,64.9814,64.9285,64.9461,23100.0
2015-05-22 14:20:00,73.66,73.75,73.65,73.75,31300.0,64.9461,65.0255,64.9373,65.0255,31300.0
2015-05-22 14:30:00,73.74,73.79,73.66,73.67,45600.0,65.0167,65.0608,64.9461,64.955,45600.0
2015-05-22 14:40:00,73.68,73.8,73.68,73.77,36700.0,64.9638,65.0696,64.9638,65.0431,36700.0
2015-05-22 14:50:00,73.76,73.77,73.67,73.69,35600.0,65.0343,65.0431,64.955,64.9726,35600.0
2015-05-22 15:00:00,73.68,73.71,73.66,73.67,35100.0,64.9638,64.9902,64.9461,64.955,35100.0
2015-05-22 15:10:00,73.68,73.7,73.66,73.7,26600.0,64.9638,64.9814,64.9461,64.9814,26600.0
2015-05-22 15:20:00,73.7,73.71,73.67,73.68,29600.0,64.9814,64.9902,64.955,64.9638,29600.0
2015-05-22 15:30:00,73.69,73.73,73.62,73.7,51700.0,64.9726,65.0079,64.9109,64.9814,51700.0
2015-05-22 15:40:00,73.7,73.71,73.6,73.66,61800.0,64.9814,64.9902,64.8932,64.9461,61800.0
2015-05-22 15:50:00,73.66,73.66,73.54,73.58,134100.0,64.9461,64.9461,64.8403,64.8756,134100.0
2015-05-26 09:30:00,74.43,74.7,73.6,73.87,238200.0,65.6251,65.8631,64.8932,65.1313,238200.0
2015-05-26 09:40:00,73.87,74.07,73.6,73.6,74900.0,65.1313,65.3076,64.8932,64.8932,74900.0
2015-05-26 09:50:00,73.61,73.73,73.39,73.42,87300.0,64.9021,65.0079,64.7081,64.7345,87300.0
2015-05-26 10:00:00,73.39,73.68,73.29,73.6,51800.0,64.7081,64.9638,64.6199,64.8932,51800.0
2015-05-26 10:10:00,73.6,73.65,73.35,73.42,43100.0,64.8932,64.9373,64.6728,64.7345,43100.0
2015-05-26 10:20:00,73.42,73.63,73.42,73.61,52000.0,64.7345,64.9197,64.7345,64.9021,52000.0
2015-05-26 10:30:00,73.6,73.6,73.44,73.44,65300.0,64.8932,64.8932,64.7522,64.7522,65300.0
2015-05-26 10:40:00,73.43,73.44,73.29,73.29,30700.0,64.7434,64.7522,64.6199,64.6199,30700.0
2015-05-26 10:50:00,73.3,73.3,73.05,73.11,50000.0,64.6287,64.6287,64.4083,64.4612,50000.0
2015-05-26 11:00:00,73.11,73.19,73.04,73.17,66000.0,64.4612,64.5317,64.3995,64.5141,66000.0
2015-05-26 11:10:00,73.16,73.27,73.13,73.23,33300.0,64.5053,64.6023,64.4788,64.567,33300.0
2015-05-26 11:20:00,73.23,73.36,73.17,73.22,28000.0,64.567,64.6816,64.5141,64.5582,28000.0
2015-05-26 11:30:00,73.24,73.42,73.2,73.33,22800.0,64.5758,64.7345,64.5406,64.6552,22800.0
2015-05-26 11:40:00,73.33,73.34,73.16,73.16,35100.0,64.6552,64.664,64.5053,64.5053,35100.0
2015-05-26 11:50:00,73.16,73.17,73.08,73.14,51800.0,64.5053,64.5141,64.4348,64.4877,51800.0
2015-05-26 12:00:00,73.14,73.16,73.06,73.09,38700.0,64.4877,64.5053,64.4171,64.4436,38700.0
2015-05-26 12:10:00,73.08,73.32,73.07,73.31,29500.0,64.4348,64.6464,64.4259,64.6375,29500.0
2015-05-26 12:20:00,73.31,73.32,73.24,73.25,14200.0,64.6375,64.6464,64.5758,64.5846,14200.0
2015-05-26 12:30:00,73.26,73.33,73.21,73.22,21700.0,64.5935,64.6552,64.5494,64.5582,21700.0
2015-05-26 12:40:00,73.24,73.25,73.19,73.21,26000.0,64.5758,64.5846,64.5317,64.5494,26000.0
2015-05-26 12:50:00,73.2,73.21,73.14,73.21,17600.0,64.5406,64.5494,64.4877,64.5494,17600.0
2015-05-26 13:00:00,73.2,73.22,73.1,73.11,21800.0,64.5406,64.5582,64.4524,64.4612,21800.0
2015-05-26 13:10:00,73.12,73.19,73.11,73.16,15700.0,64.47,64.5317,64.4612,64.5053,15700.0
2015-05-26 13:20:00,73.18,73.21,73.12,73.15,35700.0,64.5229,64.5494,64.47,64.4965,35700.0
2015-05-26 13:30:00,73.13,73.17,73.06,73.06,16700.0,64.4788,64.5141,64.4171,64.4171,16700.0
2015-05-26 13:40:00,73.08,73.12,72.98,72.98,57800.0,64.4348,64.47,64.3466,64.3466,57800.0
2015-05-26 13:50:00,72.98,72.98,72.83,72.83,83900.0,64.3466,64.3466,64.2143,64.2143,83900.0
2015-05-26 14:00:00,72.84,72.91,72.79,72.91,56800.0,64.2231,64.2849,64.1791,64.2849,56800.0
2015-05-26 14:10:00,72.9,72.93,72.85,72.9,38700.0,64.276,64.3025,64.232,64.276,38700.0
2015-05-26 14:20:00,72.9,72.97,72.88,72.88,36100.0,64.276,64.3378,64.2584,64.2584,36100.0
2015-05-26 14:30:00,72.88,72.91,72.85,72.9,79300.0,64.2584,64.2849,64.232,64.276,79300.0
2015-05-26 14:40:00,72.89,72.94,72.88,72.91,44200.0,64.2672,64.3113,64.2584,64.2849,44200.0
2015-05-26 14:50:00,72.92,72.92,72.84,72.9,24200.0,64.2937,64.2937,64.2231,64.276,24200.0
2015-05-26 15:00:00,72.9,72.91,72.81,72.85,79800.0,64.276,64.2849,64.1967,64.232,79800.0
2015-05-26 15:10:00,72.85,72.86,72.83,72.84,83500.0,64.232,64.2408,64.2143,64.2231,83500.0
2015-05-26 15:20:00,72.84,72.94,72.84,72.92,57900.0,64.2231,64.3113,64.2231,64.2937,57900.0
2015-05-26 15:30:00,72.92,72.98,72.89,72.98,144600.0,64.2937,64.3466,64.2672,64.3466,144600.0
2015-05-26 15:40:00,72.97,73.04,72.95,73.01,104600.0,64.3378,64.3995,64.3201,64.373,104600.0
2015-05-26 15:50:00,73.01,73.03,72.95,72.96,159900.0,64.373,64.3907,64.3201,64.329,159900.0
2015-05-27 09:30:00,73.01,73.19,72.92,72.97,93300.0,64.373,64.5317,64.2937,64.3378,93300.0
2015-05-27 09:40:00,73.01,73.24,72.97,73.04,88600.0,64.373,64.5758,64.3378,64.3995,88600.0
2015-05-27 09:50:00,73.06,73.16,72.89,73.04,73800.0,64.4171,64.5053,64.2672,64.3995,73800.0
2015-05-27 10:00:00,73.02,73.05,72.88,73.0,48000.0,64.3819,64.4083,64.2584,64.3642,48000.0
2015-05-27 10:10:00,73.02,73.07,72.98,73.04,23900.0,64.3819,64.4259,64.3466,64.3995,23900.0
2015-05-27 10:20:00,73.03,73.14,72.94,72.96,24900.0,64.3907,64.4877,64.3113,64.329,24900.0
2015-05-27 10:30:00,72.96,73.07,72.96,72.98,22500.0,64.329,64.4259,64.329,64.3466,22500.0
2015-05-27 10:40:00,73.0,73.03,72.97,73.0,26100.0,64.3642,64.3907,64.3378,64.3642,26100.0
2015-05-27 10:50:00,73.01,73.11,72.97,73.03,24700.0,64.373,64.4612,64.3378,64.3907,24700.0
2015-05-27 11:00:00,73.03,73.09,73.02,73.07,49800.0,64.3907,64.4436,64.3819,64.4259,49800.0
2015-05-27 11:10:00,73.07,73.18,73.07,73.15,39700.0,64.4259,64.5229,64.4259,64.4965,39700.0
2015-05-27 11:20:00,73.13,73.19,73.06,73.17,42000.0,64.4788,64.5317,64.4171,64.5141,42000.0
2015-05-27 11:30:00,73.17,73.28,73.14,73.28,24200.0,64.5141,64.6111,64.4877,64.6111,24200.0
2015-05-27 11:40:00,73.28,73.37,73.25,73.25,26100.0,64.6111,64.6904,64.5846,64.5846,26100.0
2015-05-27 11:50:00,73.25,73.36,73.24,73.34,24700.0,64.5846,64.6816,64.5758,64.664,24700.0
2015-05-27 12:00:00,73.35,73.36,73.23,73.27,16600.0,64.6728,64.6816,64.567,64.6023,16600.0
2015-05-27 12:10:00,73.28,73.28,73.2,73.22,15800.0,64.6111,64.6111,64.5406,64.5582,15800.0
2015-05-27 12:20:00,73.24,73.31,73.24,73.27,12400.0,64.5758,64.6375,64.5758,64.6023,12400.0
2015-05-27 12:30:00,73.25,73.25,73.1,73.12,30100.0,64.5846,64.5846,64.4524,64.47,30100.0
2015-05-27 12:40:00,73.12,73.22,73.1,73.16,19400.0,64.47,64.5582,64.4524,64.5053,19400.0
2015-05-27 12:50:00,73.14,73.22,73.11,73.19,30700.0,64.4877,64.5582,64.4612,64.5317,30700.0
2015-05-27 13:00:00,73.19,73.21,73.13,73.21,26300.0,64.5317,64.5494,64.4788,64.5494,26300.0
2015-05-27 13:10:00,73.21,73.27,73.17,73.23,15200.0,64.5494,64.6023,64.5141,64.567,15200.0
2015-05-27 13:20:00,73.23,73.32,73.23,73.26,14300.0,64.567,64.6464,64.567,64.5935,14300.0
2015-05-27 13:30:00,73.26,73.28,73.2,73.21,23200.0,64.5935,64.6111,64.5406,64.5494,23200.0
2015-05-27 13:40:00,73.21,73.24,73.2,73.22,15700.0,64.5494,64.5758,64.5406,64.5582,15700.0
2015-05-27 13:50:00,73.22,73.22,73.12,73.13,32300.0,64.5582,64.5582,64.47,64.4788,32300.0
2015-05-27 14:00:00,73.13,73.15,73.05,73.05,77400.0,64.4788,64.4965,64.4083,64.4083,77400.0
2015-05-27 14:10:00,73.05,73.14,73.04,73.07,41000.0,64.4083,64.4877,64.3995,64.4259,41000.0
2015-05-27 14:20:00,73.08,73.15,73.06,73.12,26500.0,64.4348,64.4965,64.4171,64.47,26500.0
2015-05-27 14:30:00,73.13,73.15,73.1,73.14,30700.0,64.4788,64.4965,64.4524,64.4877,30700.0
2015-05-27 14:40:00,73.15,73.15,73.12,73.13,47300.0,64.4965,64.4965,64.47,64.4788,47300.0
2015-05-27 14:50:00,73.13,73.15,73.12,73.13,37800.0,64.4788,64.4965,64.47,64.4788,37800.0
2015-05-27 15:00:00,73.14,73.15,73.08,73.14,64900.0,64.4877,64.4965,64.4348,64.4877,64900.0
2015-05-27 15:10:00,73.14,73.14,73.1,73.14,58500.0,64.4877,64.4877,64.4524,64.4877,58500.0
2015-05-27 15:20:00,73.13,73.14,73.03,73.03,32400.0,64.4788,64.4877,64.3907,64.3907,32400.0
2015-05-27 15:30:00,73.03,73.05,72.98,73.0,96600.0,64.3907,64.4083,64.3466,64.3642,96600.0
2015-05-27 15:40:00,73.0,73.02,72.94,73.01,103500.0,64.3642,64.3819,64.3113,64.373,103500.0
2015-05-27 15:50:00,73.01,73.02,72.86,72.92,219800.0,64.373,64.3819,64.2408,64.2937,219800.0
2015-05-28 09:30:00,73.03,73.2,73.0,73.09,44100.0,64.3907,64.5406,64.3642,64.4436,44100.0
2015-05-28 09:40:00,73.09,73.26,72.99,73.25,36700.0,64.4436,64.5935,64.3554,64.5846,36700.0
2015-05-28 09:50:00,73.26,73.31,73.1,73.2,76100.0,64.5935,64.6375,64.4524,64.5406,76100.0
2015-05-28 10:00:00,73.2,73.21,72.97,73.06,32600.0,64.5406,64.5494,64.3378,64.4171,32600.0
2015-05-28 10:10:00,73.06,73.23,73.06,73.2,22200.0,64.4171,64.567,64.4171,64.5406,22200.0
2015-05-28 10:20:00,73.19,73.21,73.1,73.14,30400.0,64.5317,64.5494,64.4524,64.4877,30400.0
2015-05-28 10:30:00,73.13,73.15,73.06,73.15,23200.0,64.4788,64.4965,64.4171,64.4965,23200.0
2015-05-28 10:40:00,73.15,73.4,73.14,73.4,56500.0,64.4965,64.7169,64.4877,64.7169,56500.0
2015-05-28 10:50:00,73.39,73.4,73.22,73.23,64500.0,64.7081,64.7169,64.5582,64.567,64500.0
2015-05-28 11:00:00,73.24,73.34,73.18,73.25,47000.0,64.5758,64.664,64.5229,64.5846,47000.0
2015-05-28 11:10:00,73.25,73.35,73.18,73.24,128800.0,64.5846,64.6728,64.5229,64.5758,128800.0
2015-05-28 11:20:00,73.25,73.35,73.23,73.29,98900.0,64.5846,64.6728,64.567,64.6199,98900.0
2015-05-28 11:30:00,73.3,73.32,73.28,73.3,57100.0,64.6287,64.6464,64.6111,64.6287,57100.0
2015-05-28 11:40:00,73.3,73.31,72.99,72.99,39400.0,64.6287,64.6375,64.3554,64.3554,39400.0
2015-05-28 11:50:00,72.99,73.02,72.9,72.95,32000.0,64.3554,64.3819,64.276,64.3201,32000.0
2015-05-28 12:00:00,72.95,73.19,72.95,73.13,22200.0,64.3201,64.5317,64.3201,64.4788,22200.0
2015-05-28 12:10:00,73.12,73.19,73.12,73.18,17700.0,64.47,64.5317,64.47,64.5229,17700.0
2015-05-28 12:20:00,73.18,73.28,73.16,73.18,25900.0,64.5229,64.6111,64.5053,64.5229,25900.0
2015-05-28 12:30:00,73.17,73.17,73.09,73.15,46600.0,64.5141,64.5141,64.4436,64.4965,46600.0
2015-05-28 12:40:00,73.14,73.22,73.12,73.21,120100.0,64.4877,64.5582,64.47,64.5494,120100.0
2015-05-28 12:50:00,73.2,73.28,73.19,73.25,25100.0,64.5406,64.6111,64.5317,64.5846,25100.0
2015-05-28 13:00:00,73.24,73.27,73.2,73.2,11000.0,64.5758,64.6023,64.5406,64.5406,11000.0
2015-05-28 13:10:00,73.2,73.29,73.2,73.2,35000.0,64.5406,64.6199,64.5406,64.5406,35000.0
2015-05-28 13:20:00,73.2,73.27,73.19,73.26,30900.0,64.5406,64.6023,64.5317,64.5935,30900.0
2015-05-28 13:30:00,73.25,73.25,73.18,73.2,32200.0,64.5846,64.5846,64.5229,64.5406,32200.0
2015-05-28 13:40:00,73.21,73.24,73.2,73.2,74100.0,64.5494,64.5758,64.5406,64.5406,74100.0
2015-05-28 13:50:00,73.2,73.34,73.2,73.25,117600.0,64.5406,64.664,64.5406,64.5846,117600.0
2015-05-28 14:00:00,73.23,73.33,73.19,73.33,53600.0,64.567,64.6552,64.5317,64.6552,53600.0
2015-05-28 14:10:00,73.33,73.36,73.28,73.35,30400.0,64.6552,64.6816,64.6111,64.6728,30400.0
2015-05-28 14:20:00,73.35,73.43,73.32,73.35,58000.0,64.6728,64.7434,64.6464,64.6728,58000.0
2015-05-28 14:30:00,73.35,73.35,73.22,73.22,88500.0,64.6728,64.6728,64.5582,64.5582,88500.0
2015-05-28 14:40:00,73.22,73.29,73.2,73.24,31600.0,64.5582,64.6199,64.5406,64.5758,31600.0
2015-05-28 14:50:00,73.24,73.25,73.18,73.18,98500.0,64.5758,64.5846,64.5229,64.5229,98500.0
2015-05-28 15:00:00,73.18,73.26,73.16,73.19,49000.0,64.5229,64.5935,64.5053,64.5317,49000.0
2015-05-28 15:10:00,73.19,73.22,73.16,73.18,37900.0,64.5317,64.5582,64.5053,64.5229,37900.0
2015-05-28 15:20:00,73.18,73.19,73.02,73.02,194600.0,64.5229,64.5317,64.3819,64.3819,194600.0
2015-05-28 15:30:00,73.03,73.13,73.02,73.1,75300.0,64.3907,64.4788,64.3819,64.4524,75300.0
2015-05-28 15:40:00,73.09,73.15,73.02,73.1,152100.0,64.4436,64.4965,64.3819,64.4524,152100.0
2015-05-28 15:50:00,73.11,73.19,73.08,73.11,148100.0,64.4612,64.5317,64.4348,64.4612,148100.0
2015-05-29 09:30:00,73.0,73.2,72.86,73.11,103300.0,64.3642,64.5406,64.2408,64.4612,103300.0
2015-05-29 09:40:00,73.13,73.22,72.97,73.0,34900.0,64.4788,64.5582,64.3378,64.3642,34900.0
2015-05-29 09:50:00,73.0,73.08,72.91,73.02,83400.0,64.3642,64.4348,64.2849,64.3819,83400.0
2015-05-29 10:00:00,73.02,73.06,72.9,72.91,66900.0,64.3819,64.4171,64.276,64.2849,66900.0
2015-05-29 10:10:00,72.91,72.93,72.83,72.86,103600.0,64.2849,64.3025,64.2143,64.2408,103600.0
2015-05-29 10:20:00,72.84,72.96,72.82,72.9,136100.0,64.2231,64.329,64.2055,64.276,136100.0
2015-05-29 10:30:00,72.9,73.02,72.89,72.99,46100.0,64.276,64.3819,64.2672,64.3554,46100.0
2015-05-29 10:40:00,72.99,73.01,72.9,72.95,46300.0,64.3554,64.373,64.276,64.3201,46300.0
2015-05-29 10:50:00,72.95,72.98,72.91,72.97,89400.0,64.3201,64.3466,64.2849,64.3378,89400.0
2015-05-29 11:00:00,72.97,72.99,72.77,72.78,62400.0,64.3378,64.3554,64.1614,64.1702,62400.0
2015-05-29 11:10:00,72.78,72.93,72.77,72.85,60100.0,64.1702,64.3025,64.1614,64.232,60100.0
2015-05-29 11:20:00,72.84,72.85,72.62,72.64,42800.0,64.2231,64.232,64.0292,64.0468,42800.0
2015-05-29 11:30:00,72.63,72.68,72.52,72.54,47400.0,64.038,64.0821,63.941,63.9586,47400.0
2015-05-29 11:40:00,72.55,72.84,72.53,72.8,25800.0,63.9675,64.2231,63.9498,64.1879,25800.0
2015-05-29 11:50:00,72.78,72.9,72.76,72.82,32400.0,64.1702,64.276,64.1526,64.2055,32400.0
2015-05-29 12:00:00,72.83,72.89,72.81,72.85,76600.0,64.2143,64.2672,64.1967,64.232,76600.0
2015-05-29 12:10:00,72.85,72.86,72.63,72.69,80500.0,64.232,64.2408,64.038,64.0909,80500.0
2015-05-29 12:20:00,72.69,72.71,72.61,72.68,34700.0,64.0909,64.1085,64.0204,64.0821,34700.0
2015-05-29 12:30:00,72.69,72.77,72.67,72.72,40400.0,64.0909,64.1614,64.0733,64.1173,40400.0
2015-05-29 12:40:00,72.72,72.72,72.65,72.68,16700.0,64.1173,64.1173,64.0556,64.0821,16700.0
2015-05-29 12:50:00,72.69,72.7,72.57,72.58,16500.0,64.0909,64.0997,63.9851,63.9939,16500.0
2015-05-29 13:00:00,72.59,72.68,72.56,72.65,23900.0,64.0027,64.0821,63.9763,64.0556,23900.0
2015-05-29 13:10:00,72.67,72.78,72.64,72.77,25800.0,64.0733,64.1702,64.0468,64.1614,25800.0
2015-05-29 13:20:00,72.77,72.8,72.74,72.75,32700.0,64.1614,64.1879,64.135,64.1438,32700.0
2015-05-29 13:30:00,72.76,72.8,72.67,72.74,27200.0,64.1526,64.1879,64.0733,64.135,27200.0
2015-05-29 13:40:00,72.74,72.91,72.74,72.79,48200.0,64.135,64.2849,64.135,64.1791,48200.0
2015-05-29 13:50:00,72.79,72.82,72.7,72.75,43900.0,64.1791,64.2055,64.0997,64.1438,43900.0
2015-05-29 14:00:00,72.75,72.79,72.7,72.7,147100.0,64.1438,64.1791,64.0997,64.0997,147100.0
2015-05-29 14:10:00,72.7,72.73,72.66,72.72,39600.0,64.0997,64.1262,64.0644,64.1173,39600.0
2015-05-29 14:20:00,72.71,72.73,72.68,72.68,74300.0,64.1085,64.1262,64.0821,64.0821,74300.0
2015-05-29 14:30:00,72.68,72.71,72.6,72.71,39500.0,64.0821,64.1085,64.0115,64.1085,39500.0
2015-05-29 14:40:00,72.72,72.72,72.61,72.63,70300.0,64.1173,64.1173,64.0204,64.038,70300.0
2015-05-29 14:50:00,72.63,72.67,72.57,72.64,37200.0,64.038,64.0733,63.9851,64.0468,37200.0
2015-05-29 15:00:00,72.64,72.74,72.63,72.71,66600.0,64.0468,64.135,64.038,64.1085,66600.0
2015-05-29 15:10:00,72.71,72.79,72.7,72.75,59900.0,64.1085,64.1791,64.0997,64.1438,59900.0
2015-05-29 15:20:00,72.76,72.76,72.64,72.7,64200.0,64.1526,64.1526,64.0468,64.0997,64200.0
2015-05-29 15:30:00,72.7,72.72,72.6,72.65,88000.0,64.0997,64.1173,64.0115,64.0556,88000.0
2015-05-29 15:40:00,72.65,72.77,72.65,72.77,142200.0,64.0556,64.1614,64.0556,64.1614,142200.0
2015-05-29 15:50:00,72.76,72.77,72.6,72.6,290400.0,64.1526,64.1614,64.0115,64.0115,290400.0
2015-06-01 09:30:00,72.74,72.93,72.5,72.61,141685.0,64.135,64.3025,63.9234,64.0204,141685.0
2015-06-01 09:40:00,72.61,72.72,72.42,72.48,216323.0,64.0204,64.1173,63.8528,63.9057,216323.0
2015-06-01 09:50:00,72.46,72.46,72.19,72.38,134309.0,63.8881,63.8881,63.65,63.8176,134309.0
2015-06-01 10:00:00,72.39,72.75,72.38,72.6,71198.0,63.8264,64.1438,63.8176,64.0115,71198.0
2015-06-01 10:10:00,72.59,72.6,72.36,72.48,61203.0,64.0027,64.0115,63.7999,63.9057,61203.0
2015-06-01 10:20:00,72.47,72.55,72.42,72.5,67900.0,63.8969,63.9675,63.8528,63.9234,67900.0
2015-06-01 10:30:00,72.49,72.64,72.43,72.55,66066.0,63.9146,64.0468,63.8616,63.9675,66066.0
2015-06-01 10:40:00,72.55,72.63,72.5,72.6,102493.0,63.9675,64.038,63.9234,64.0115,102493.0
2015-06-01 10:50:00,72.6,72.84,72.6,72.8,70726.0,64.0115,64.2231,64.0115,64.1879,70726.0
2015-06-01 11:00:00,72.81,72.98,72.78,72.85,87141.0,64.1967,64.3466,64.1702,64.232,87141.0
2015-06-01 11:10:00,72.85,72.9,72.7,72.7,70269.0,64.232,64.276,64.0997,64.0997,70269.0
2015-06-01 11:20:00,72.71,72.76,72.52,72.54,52803.0,64.1085,64.1526,63.941,63.9586,52803.0
2015-06-01 11:30:00,72.54,72.61,72.53,72.57,52871.0,63.9586,64.0204,63.9498,63.9851,52871.0
2015-06-01 11:40:00,72.56,72.59,72.5,72.54,47893.0,63.9763,64.0027,63.9234,63.9586,47893.0
2015-06-01 11:50:00,72.54,72.71,72.51,72.71,42043.0,63.9586,64.1085,63.9322,64.1085,42043.0
2015-06-01 12:00:00,72.7,72.89,72.68,72.8,56102.0,64.0997,64.2672,64.0821,64.1879,56102.0
2015-06-01 12:10:00,72.8,72.87,72.68,72.87,43553.0,64.1879,64.2496,64.0821,64.2496,43553.0
2015-06-01 12:20:00,72.88,72.97,72.86,72.94,42507.0,64.2584,64.3378,64.2408,64.3113,42507.0
2015-06-01 12:30:00,72.93,72.97,72.87,72.93,30591.0,64.3025,64.3378,64.2496,64.3025,30591.0
2015-06-01 12:40:00,72.92,72.92,72.85,72.86,32313.0,64.2937,64.2937,64.232,64.2408,32313.0
2015-06-01 12:50:00,72.85,72.92,72.85,72.88,35209.0,64.232,64.2937,64.232,64.2584,35209.0
2015-06-01 13:00:00,72.88,72.92,72.85,72.86,27763.0,64.2584,64.2937,64.232,64.2408,27763.0
2015-06-01 13:10:00,72.86,72.87,72.73,72.74,62906.0,64.2408,64.2496,64.1262,64.135,62906.0
2015-06-01 13:20:00,72.75,72.75,72.66,72.71,53203.0,64.1438,64.1438,64.0644,64.1085,53203.0
2015-06-01 13:30:00,72.71,72.76,72.67,72.71,35993.0,64.1085,64.1526,64.0733,64.1085,35993.0
2015-06-01 13:40:00,72.71,72.89,72.69,72.86,52674.0,64.1085,64.2672,64.0909,64.2408,52674.0
2015-06-01 13:50:00,72.86,72.86,72.76,72.77,46079.0,64.2408,64.2408,64.1526,64.1614,46079.0
2015-06-01 14:00:00,72.77,72.94,72.76,72.91,33905.0,64.1614,64.3113,64.1526,64.2849,33905.0
2015-06-01 14:10:00,72.91,72.93,72.81,72.87,44657.0,64.2849,64.3025,64.1967,64.2496,44657.0
2015-06-01 14:20:00,72.86,72.9,72.83,72.87,37900.0,64.2408,64.276,64.2143,64.2496,37900.0
2015-06-01 14:30:00,72.87,72.88,72.8,72.81,74443.0,64.2496,64.2584,64.1879,64.1967,74443.0
2015-06-01 14:40:00,72.81,72.83,72.75,72.83,80440.0,64.1967,64.2143,64.1438,64.2143,80440.0
2015-06-01 14:50:00,72.84,72.86,72.78,72.78,45088.0,64.2231,64.2408,64.1702,64.1702,45088.0
2015-06-01 15:00:00,72.78,72.84,72.78,72.8,93413.0,64.1702,64.2231,64.1702,64.1879,93413.0
2015-06-01 15:10:00,72.81,72.82,72.78,72.82,118735.0,64.1967,64.2055,64.1702,64.2055,118735.0
2015-06-01 15:20:00,72.82,72.91,72.81,72.84,102558.0,64.2055,64.2849,64.1967,64.2231,102558.0
2015-06-01 15:30:00,72.85,72.87,72.78,72.8,150929.0,64.232,64.2496,64.1702,64.1879,150929.0
2015-06-01 15:40:00,72.8,72.8,72.71,72.77,146336.0,64.1879,64.1879,64.1085,64.1614,146336.0
2015-06-01 15:50:00,72.77,72.85,72.74,72.77,325807.0,64.1614,64.232,64.135,64.1614,325807.0
2015-06-02 09:30:00,76.37,76.5,74.96,75.23,724495.0,67.3356,67.4502,66.0924,66.3304,724495.0
2015-06-02 09:40:00,75.19,75.35,74.74,75.2,809512.0,66.2951,66.4362,65.8984,66.304,809512.0
2015-06-02 09:50:00,75.22,75.27,74.51,75.05,295297.0,66.3216,66.3657,65.6956,66.1717,295297.0
2015-06-02 10:00:00,75.06,75.27,74.89,75.03,179482.0,66.1805,66.3657,66.0306,66.1541,179482.0
2015-06-02 10:10:00,75.04,75.19,74.65,74.79,178865.0,66.1629,66.2951,65.819,65.9425,178865.0
2015-06-02 10:20:00,74.76,74.81,74.47,74.64,160168.0,65.916,65.9601,65.6603,65.8102,160168.0
2015-06-02 10:30:00,74.64,75.45,74.64,75.36,178448.0,65.8102,66.5244,65.8102,66.445,178448.0
2015-06-02 10:40:00,75.31,75.54,75.1,75.43,280083.0,66.4009,66.6037,66.2158,66.5068,280083.0
2015-06-02 10:50:00,75.43,75.59,75.1,75.1,108517.0,66.5068,66.6478,66.2158,66.2158,108517.0
2015-06-02 11:00:00,75.1,75.34,75.1,75.34,107634.0,66.2158,66.4274,66.2158,66.4274,107634.0
2015-06-02 11:10:00,75.32,75.39,75.13,75.38,126870.0,66.4098,66.4715,66.2422,66.4627,126870.0
2015-06-02 11:20:00,75.4,75.9,75.38,75.47,202663.0,66.4803,66.9212,66.4627,66.542,202663.0
2015-06-02 11:30:00,75.48,75.73,75.26,75.41,120811.0,66.5508,66.7713,66.3569,66.4891,120811.0
2015-06-02 11:40:00,75.43,75.49,75.39,75.45,57466.0,66.5068,66.5597,66.4715,66.5244,57466.0
2015-06-02 11:50:00,75.45,75.5,75.36,75.46,66269.0,66.5244,66.5685,66.445,66.5332,66269.0
2015-06-02 12:00:00,75.47,75.65,75.45,75.51,65535.0,66.542,66.7007,66.5244,66.5773,65535.0
2015-06-02 12:10:00,75.52,75.56,75.35,75.47,142573.0,66.5861,66.6214,66.4362,66.542,142573.0
2015-06-02 12:20:00,75.49,75.53,75.38,75.42,27260.0,66.5597,66.5949,66.4627,66.4979,27260.0
2015-06-02 12:30:00,75.43,75.49,75.36,75.43,48331.0,66.5068,66.5597,66.445,66.5068,48331.0
2015-06-02 12:40:00,75.44,75.45,75.38,75.39,54717.0,66.5156,66.5244,66.4627,66.4715,54717.0
2015-06-02 12:50:00,75.4,75.49,75.4,75.46,45498.0,66.4803,66.5597,66.4803,66.5332,45498.0
2015-06-02 13:00:00,75.47,75.56,75.46,75.5,79950.0,66.542,66.6214,66.5332,66.5685,79950.0
2015-06-02 13:10:00,75.49,75.5,75.32,75.39,56271.0,66.5597,66.5685,66.4098,66.4715,56271.0
2015-06-02 13:20:00,75.39,75.4,75.2,75.28,43960.0,66.4715,66.4803,66.304,66.3745,43960.0
2015-06-02 13:30:00,75.27,75.3,75.19,75.3,49235.0,66.3657,66.3921,66.2951,66.3921,49235.0
2015-06-02 13:40:00,75.3,75.33,75.21,75.22,45442.0,66.3921,66.4186,66.3128,66.3216,45442.0
2015-06-02 13:50:00,75.22,75.3,75.2,75.21,145746.0,66.3216,66.3921,66.304,66.3128,145746.0
2015-06-02 14:00:00,75.22,75.22,74.99,75.06,107833.0,66.3216,66.3216,66.1188,66.1805,107833.0
2015-06-02 14:10:00,75.06,75.23,75.06,75.2,35052.0,66.1805,66.3304,66.1805,66.304,35052.0
2015-06-02 14:20:00,75.2,75.42,75.19,75.35,57000.0,66.304,66.4979,66.2951,66.4362,57000.0
2015-06-02 14:30:00,75.35,75.39,75.2,75.24,70895.0,66.4362,66.4715,66.304,66.3392,70895.0
2015-06-02 14:40:00,75.22,75.22,75.06,75.06,56032.0,66.3216,66.3216,66.1805,66.1805,56032.0
2015-06-02 14:50:00,75.07,75.08,75.01,75.02,71026.0,66.1893,66.1982,66.1364,66.1453,71026.0
2015-06-02 15:00:00,75.02,75.08,75.0,75.04,62085.0,66.1453,66.1982,66.1276,66.1629,62085.0
2015-06-02 15:10:00,75.05,75.07,74.99,75.02,67533.0,66.1717,66.1893,66.1188,66.1453,67533.0
2015-06-02 15:20:00,75.02,75.24,74.99,75.21,158837.0,66.1453,66.3392,66.1188,66.3128,158837.0
2015-06-02 15:30:00,75.21,75.31,75.15,75.27,116342.0,66.3128,66.4009,66.2599,66.3657,116342.0
2015-06-02 15:40:00,75.28,75.29,75.09,75.09,155945.0,66.3745,66.3833,66.207,66.207,155945.0
2015-06-02 15:50:00,75.09,75.12,74.91,74.92,536737.0,66.207,66.2334,66.0483,66.0571,536737.0
2015-06-03 09:30:00,75.28,75.55,75.05,75.54,102769.0,66.3745,66.6126,66.1717,66.6037,102769.0
2015-06-03 09:40:00,75.52,75.79,75.41,75.72,97336.0,66.5861,66.8242,66.4891,66.7624,97336.0
2015-06-03 09:50:00,75.7,75.74,75.52,75.66,60423.0,66.7448,66.7801,66.5861,66.7095,60423.0
2015-06-03 10:00:00,75.66,75.68,75.48,75.56,66492.0,66.7095,66.7272,66.5508,66.6214,66492.0
2015-06-03 10:10:00,75.58,75.85,75.58,75.73,68077.0,66.639,66.8771,66.639,66.7713,68077.0
2015-06-03 10:20:00,75.72,75.84,75.69,75.81,47031.0,66.7624,66.8683,66.736,66.8418,47031.0
2015-06-03 10:30:00,75.82,75.95,75.81,75.95,56322.0,66.8506,66.9652,66.8418,66.9652,56322.0
2015-06-03 10:40:00,75.94,76.15,75.92,76.13,82256.0,66.9564,67.1416,66.9388,67.1239,82256.0
2015-06-03 10:50:00,76.13,76.3,76.12,76.3,99642.0,67.1239,67.2738,67.1151,67.2738,99642.0
2015-06-03 11:00:00,76.3,76.3,76.15,76.17,54924.0,67.2738,67.2738,67.1416,67.1592,54924.0
2015-06-03 11:10:00,76.18,76.42,76.18,76.33,57328.0,67.168,67.3796,67.168,67.3003,57328.0
2015-06-03 11:20:00,76.33,76.34,76.2,76.21,46987.0,67.3003,67.3091,67.1857,67.1945,46987.0
2015-06-03 11:30:00,76.19,76.49,76.17,76.35,84839.0,67.1768,67.4414,67.1592,67.3179,84839.0
2015-06-03 11:40:00,76.36,76.36,76.16,76.21,36714.0,67.3267,67.3267,67.1504,67.1945,36714.0
2015-06-03 11:50:00,76.21,76.44,76.16,76.41,84012.0,67.1945,67.3973,67.1504,67.3708,84012.0
2015-06-03 12:00:00,76.39,76.42,76.32,76.35,41267.0,67.3532,67.3796,67.2915,67.3179,41267.0
2015-06-03 12:10:00,76.35,76.35,76.2,76.21,42907.0,67.3179,67.3179,67.1857,67.1945,42907.0
2015-06-03 12:20:00,76.19,76.25,76.12,76.22,52664.0,67.1768,67.2297,67.1151,67.2033,52664.0
2015-06-03 12:30:00,76.23,76.3,76.15,76.2,31252.0,67.2121,67.2738,67.1416,67.1857,31252.0
2015-06-03 12:40:00,76.21,76.21,76.05,76.08,30524.0,67.1945,67.1945,67.0534,67.0799,30524.0
2015-06-03 12:50:00,76.08,76.13,76.02,76.11,27311.0,67.0799,67.1239,67.027,67.1063,27311.0
2015-06-03 13:00:00,76.12,76.12,76.02,76.03,29513.0,67.1151,67.1151,67.027,67.0358,29513.0
2015-06-03 13:10:00,76.03,76.07,75.98,76.02,64528.0,67.0358,67.071,66.9917,67.027,64528.0
2015-06-03 13:20:00,76.02,76.02,75.91,75.96,56380.0,67.027,67.027,66.93,66.9741,56380.0
2015-06-03 13:30:00,75.96,76.0,75.93,75.95,42336.0,66.9741,67.0093,66.9476,66.9652,42336.0
2015-06-03 13:40:00,75.95,76.03,75.93,76.01,44241.0,66.9652,67.0358,66.9476,67.0181,44241.0
2015-06-03 13:50:00,76.02,76.08,76.0,76.06,39651.0,67.027,67.0799,67.0093,67.0622,39651.0
2015-06-03 14:00:00,76.07,76.15,76.06,76.14,48702.0,67.071,67.1416,67.0622,67.1328,48702.0
2015-06-03 14:10:00,76.15,76.15,76.06,76.06,44875.0,67.1416,67.1416,67.0622,67.0622,44875.0
2015-06-03 14:20:00,76.07,76.16,76.04,76.16,37832.0,67.071,67.1504,67.0446,67.1504,37832.0
2015-06-03 14:30:00,76.16,76.19,76.11,76.18,44311.0,67.1504,67.1768,67.1063,67.168,44311.0
2015-06-03 14:40:00,76.17,76.17,76.07,76.07,45924.0,67.1592,67.1592,67.071,67.071,45924.0
2015-06-03 14:50:00,76.07,76.09,75.93,75.93,68735.0,67.071,67.0887,66.9476,66.9476,68735.0
2015-06-03 15:00:00,75.93,76.05,75.93,76.03,65670.0,66.9476,67.0534,66.9476,67.0358,65670.0
2015-06-03 15:10:00,76.03,76.07,75.89,75.92,68773.0,67.0358,67.071,66.9123,66.9388,68773.0
2015-06-03 15:20:00,75.92,75.98,75.89,75.9,63110.0,66.9388,66.9917,66.9123,66.9212,63110.0
2015-06-03 15:30:00,75.9,75.99,75.89,75.97,79663.0,66.9212,67.0005,66.9123,66.9829,79663.0
2015-06-03 15:40:00,75.98,75.98,75.82,75.86,123889.0,66.9917,66.9917,66.8506,66.8859,123889.0
2015-06-03 15:50:00,75.85,76.02,75.84,76.02,280655.0,66.8771,67.027,66.8683,67.027,280655.0
2015-06-04 09:30:00,75.53,75.78,75.35,75.57,67295.0,66.5949,66.8153,66.4362,66.6302,67295.0
2015-06-04 09:40:00,75.7,75.87,75.7,75.78,18960.0,66.7448,66.8947,66.7448,66.8153,18960.0
2015-06-04 09:50:00,75.76,76.18,75.67,76.18,63059.0,66.7977,67.168,66.7184,67.168,63059.0
2015-06-04 10:00:00,76.19,76.26,76.05,76.15,41490.0,67.1768,67.2386,67.0534,67.1416,41490.0
2015-06-04 10:10:00,76.16,76.29,76.1,76.27,80283.0,67.1504,67.265,67.0975,67.2474,80283.0
2015-06-04 10:20:00,76.29,76.4,76.06,76.2,168023.0,67.265,67.362,67.0622,67.1857,168023.0
2015-06-04 10:30:00,76.17,76.17,76.0,76.12,57759.0,67.1592,67.1592,67.0093,67.1151,57759.0
2015-06-04 10:40:00,76.12,76.2,76.09,76.17,25584.0,67.1151,67.1857,67.0887,67.1592,25584.0
2015-06-04 10:50:00,76.16,76.19,76.01,76.01,23461.0,67.1504,67.1768,67.0181,67.0181,23461.0
2015-06-04 11:00:00,76.02,76.13,75.92,75.93,39636.0,67.027,67.1239,66.9388,66.9476,39636.0
2015-06-04 11:10:00,75.94,76.13,75.92,76.0,21677.0,66.9564,67.1239,66.9388,67.0093,21677.0
2015-06-04 11:20:00,76.0,76.06,75.94,75.95,21042.0,67.0093,67.0622,66.9564,66.9652,21042.0
2015-06-04 11:30:00,75.93,75.93,75.85,75.87,26278.0,66.9476,66.9476,66.8771,66.8947,26278.0
2015-06-04 11:40:00,75.88,75.98,75.84,75.94,32389.0,66.9035,66.9917,66.8683,66.9564,32389.0
2015-06-04 11:50:00,75.93,76.0,75.87,75.95,43398.0,66.9476,67.0093,66.8947,66.9652,43398.0
2015-06-04 12:00:00,75.96,76.02,75.95,75.99,38398.0,66.9741,67.027,66.9652,67.0005,38398.0
2015-06-04 12:10:00,75.99,76.13,75.97,76.13,50357.0,67.0005,67.1239,66.9829,67.1239,50357.0
2015-06-04 12:20:00,76.13,76.14,75.95,75.95,20517.0,67.1239,67.1328,66.9652,66.9652,20517.0
2015-06-04 12:30:00,75.94,76.05,75.9,76.01,19916.0,66.9564,67.0534,66.9212,67.0181,19916.0
2015-06-04 12:40:00,76.0,76.1,75.96,76.07,36720.0,67.0093,67.0975,66.9741,67.071,36720.0
2015-06-04 12:50:00,76.07,76.07,75.95,75.97,26514.0,67.071,67.071,66.9652,66.9829,26514.0
2015-06-04 13:00:00,75.98,75.98,75.84,75.88,25639.0,66.9917,66.9917,66.8683,66.9035,25639.0
2015-06-04 13:10:00,75.89,75.98,75.71,75.72,17490.0,66.9123,66.9917,66.7536,66.7624,17490.0
2015-06-04 13:20:00,75.73,75.79,75.68,75.75,13573.0,66.7713,66.8242,66.7272,66.7889,13573.0
2015-06-04 13:30:00,75.74,75.74,75.66,75.72,19702.0,66.7801,66.7801,66.7095,66.7624,19702.0
2015-06-04 13:40:00,75.73,75.74,75.64,75.66,12920.0,66.7713,66.7801,66.6919,66.7095,12920.0
2015-06-04 13:50:00,75.66,75.71,75.63,75.65,12780.0,66.7095,66.7536,66.6831,66.7007,12780.0
2015-06-04 14:00:00,75.65,75.72,75.63,75.72,17908.0,66.7007,66.7624,66.6831,66.7624,17908.0
2015-06-04 14:10:00,75.72,75.77,75.69,75.77,20913.0,66.7624,66.8065,66.736,66.8065,20913.0
2015-06-04 14:20:00,75.77,75.88,75.76,75.84,34017.0,66.8065,66.9035,66.7977,66.8683,34017.0
2015-06-04 14:30:00,75.84,75.84,75.68,75.74,36046.0,66.8683,66.8683,66.7272,66.7801,36046.0
2015-06-04 14:40:00,75.74,75.83,75.73,75.74,21345.0,66.7801,66.8594,66.7713,66.7801,21345.0
2015-06-04 14:50:00,75.75,75.82,75.66,75.72,24088.0,66.7889,66.8506,66.7095,66.7624,24088.0
2015-06-04 15:00:00,75.73,75.77,75.7,75.7,29057.0,66.7713,66.8065,66.7448,66.7448,29057.0
2015-06-04 15:10:00,75.71,75.75,75.57,75.59,26140.0,66.7536,66.7889,66.6302,66.6478,26140.0
2015-06-04 15:20:00,75.59,75.65,75.55,75.58,29098.0,66.6478,66.7007,66.6126,66.639,29098.0
2015-06-04 15:30:00,75.58,75.68,75.54,75.67,60581.0,66.639,66.7272,66.6037,66.7184,60581.0
2015-06-04 15:40:00,75.68,75.7,75.54,75.55,59224.0,66.7272,66.7448,66.6037,66.6126,59224.0
2015-06-04 15:50:00,75.54,75.62,75.5,75.58,138397.0,66.6037,66.6743,66.5685,66.639,138397.0
2015-06-05 09:30:00,75.52,75.83,75.24,75.36,67165.0,66.5861,66.8594,66.3392,66.445,67165.0
2015-06-05 09:40:00,75.36,75.49,75.25,75.42,57461.0,66.445,66.5597,66.348,66.4979,57461.0
2015-06-05 09:50:00,75.41,75.69,75.37,75.61,59583.0,66.4891,66.736,66.4539,66.6655,59583.0
2015-06-05 10:00:00,75.61,75.7,75.49,75.52,58390.0,66.6655,66.7448,66.5597,66.5861,58390.0
2015-06-05 10:10:00,75.53,75.55,75.43,75.53,44506.0,66.5949,66.6126,66.5068,66.5949,44506.0
2015-06-05 10:20:00,75.54,75.72,75.5,75.62,65625.0,66.6037,66.7624,66.5685,66.6743,65625.0
2015-06-05 10:30:00,75.61,75.8,75.61,75.65,76242.0,66.6655,66.833,66.6655,66.7007,76242.0
2015-06-05 10:40:00,75.67,75.71,75.57,75.62,137248.0,66.7184,66.7536,66.6302,66.6743,137248.0
2015-06-05 10:50:00,75.61,75.67,75.6,75.66,70924.0,66.6655,66.7184,66.6566,66.7095,70924.0
2015-06-05 11:00:00,75.68,75.68,75.56,75.64,51702.0,66.7272,66.7272,66.6214,66.6919,51702.0
2015-06-05 11:10:00,75.64,75.71,75.59,75.7,31935.0,66.6919,66.7536,66.6478,66.7448,31935.0
2015-06-05 11:20:00,75.69,75.81,75.68,75.8,36356.0,66.736,66.8418,66.7272,66.833,36356.0
2015-06-05 11:30:00,75.8,75.88,75.79,75.88,52284.0,66.833,66.9035,66.8242,66.9035,52284.0
2015-06-05 11:40:00,75.88,75.88,75.81,75.84,68850.0,66.9035,66.9035,66.8418,66.8683,68850.0
2015-06-05 11:50:00,75.84,75.99,75.81,75.94,66593.0,66.8683,67.0005,66.8418,66.9564,66593.0
2015-06-05 12:00:00,75.93,76.01,75.87,75.99,50938.0,66.9476,67.0181,66.8947,67.0005,50938.0
2015-06-05 12:10:00,75.98,75.99,75.86,75.86,27278.0,66.9917,67.0005,66.8859,66.8859,27278.0
2015-06-05 12:20:00,75.87,75.87,75.77,75.77,18448.0,66.8947,66.8947,66.8065,66.8065,18448.0
2015-06-05 12:30:00,75.74,75.76,75.68,75.73,22761.0,66.7801,66.7977,66.7272,66.7713,22761.0
2015-06-05 12:40:00,75.72,75.84,75.69,75.8,97161.0,66.7624,66.8683,66.736,66.833,97161.0
2015-06-05 12:50:00,75.8,75.81,75.76,75.76,15999.0,66.833,66.8418,66.7977,66.7977,15999.0
2015-06-05 13:00:00,75.76,75.76,75.63,75.65,19402.0,66.7977,66.7977,66.6831,66.7007,19402.0
2015-06-05 13:10:00,75.65,75.67,75.62,75.66,29143.0,66.7007,66.7184,66.6743,66.7095,29143.0
2015-06-05 13:20:00,75.66,75.66,75.56,75.63,51773.0,66.7095,66.7095,66.6214,66.6831,51773.0
2015-06-05 13:30:00,75.63,75.71,75.6,75.66,76758.0,66.6831,66.7536,66.6566,66.7095,76758.0
2015-06-05 13:40:00,75.65,75.66,75.59,75.6,32812.0,66.7007,66.7095,66.6478,66.6566,32812.0
2015-06-05 13:50:00,75.6,75.63,75.56,75.62,39851.0,66.6566,66.6831,66.6214,66.6743,39851.0
2015-06-05 14:00:00,75.62,75.66,75.61,75.61,15728.0,66.6743,66.7095,66.6655,66.6655,15728.0
2015-06-05 14:10:00,75.61,75.66,75.6,75.64,24583.0,66.6655,66.7095,66.6566,66.6919,24583.0
2015-06-05 14:20:00,75.64,75.64,75.5,75.52,24423.0,66.6919,66.6919,66.5685,66.5861,24423.0
2015-06-05 14:30:00,75.53,75.64,75.53,75.6,53523.0,66.5949,66.6919,66.5949,66.6566,53523.0
2015-06-05 14:40:00,75.6,75.6,75.52,75.54,72969.0,66.6566,66.6566,66.5861,66.6037,72969.0
2015-06-05 14:50:00,75.55,75.64,75.55,75.6,50064.0,66.6126,66.6919,66.6126,66.6566,50064.0
2015-06-05 15:00:00,75.6,75.65,75.53,75.53,44599.0,66.6566,66.7007,66.5949,66.5949,44599.0
2015-06-05 15:10:00,75.54,75.62,75.51,75.53,116425.0,66.6037,66.6743,66.5773,66.5949,116425.0
2015-06-05 15:20:00,75.51,75.52,75.43,75.5,84188.0,66.5773,66.5861,66.5068,66.5685,84188.0
2015-06-05 15:30:00,75.5,75.6,75.49,75.5,97151.0,66.5685,66.6566,66.5597,66.5685,97151.0
2015-06-05 15:40:00,75.49,75.62,75.47,75.61,137507.0,66.5597,66.6743,66.542,66.6655,137507.0
2015-06-05 15:50:00,75.6,75.61,75.5,75.51,159805.0,66.6566,66.6655,66.5685,66.5773,159805.0
2015-06-08 09:30:00,75.63,75.75,75.36,75.62,254460.0,66.6831,66.7889,66.445,66.6743,254460.0
2015-06-08 09:40:00,75.6,75.86,75.51,75.77,81355.0,66.6566,66.8859,66.5773,66.8065,81355.0
2015-06-08 09:50:00,75.77,75.77,75.6,75.64,39687.0,66.8065,66.8065,66.6566,66.6919,39687.0
2015-06-08 10:00:00,75.63,75.85,75.62,75.83,37863.0,66.6831,66.8771,66.6743,66.8594,37863.0
2015-06-08 10:10:00,75.82,75.97,75.82,75.92,64648.0,66.8506,66.9829,66.8506,66.9388,64648.0
2015-06-08 10:20:00,75.93,76.0,75.86,75.89,46132.0,66.9476,67.0093,66.8859,66.9123,46132.0
2015-06-08 10:30:00,75.88,75.95,75.8,75.81,29140.0,66.9035,66.9652,66.833,66.8418,29140.0
2015-06-08 10:40:00,75.81,76.03,75.8,76.03,54918.0,66.8418,67.0358,66.833,67.0358,54918.0
2015-06-08 10:50:00,76.03,76.07,75.88,75.89,56100.0,67.0358,67.071,66.9035,66.9123,56100.0
2015-06-08 11:00:00,75.89,75.99,75.77,75.99,38248.0,66.9123,67.0005,66.8065,67.0005,38248.0
2015-06-08 11:10:00,75.98,76.05,75.8,75.84,61577.0,66.9917,67.0534,66.833,66.8683,61577.0
2015-06-08 11:20:00,75.83,75.86,75.52,75.52,26119.0,66.8594,66.8859,66.5861,66.5861,26119.0
2015-06-08 11:30:00,75.54,75.58,75.48,75.49,23457.0,66.6037,66.639,66.5508,66.5597,23457.0
2015-06-08 11:40:00,75.48,75.54,75.46,75.52,28973.0,66.5508,66.6037,66.5332,66.5861,28973.0
2015-06-08 11:50:00,75.51,75.52,75.44,75.45,20631.0,66.5773,66.5861,66.5156,66.5244,20631.0
2015-06-08 12:00:00,75.45,75.52,75.44,75.48,20087.0,66.5244,66.5861,66.5156,66.5508,20087.0
2015-06-08 12:10:00,75.47,75.51,75.44,75.5,15140.0,66.542,66.5773,66.5156,66.5685,15140.0
2015-06-08 12:20:00,75.5,75.51,75.45,75.49,16300.0,66.5685,66.5773,66.5244,66.5597,16300.0
2015-06-08 12:30:00,75.5,75.51,75.45,75.49,16219.0,66.5685,66.5773,66.5244,66.5597,16219.0
2015-06-08 12:40:00,75.48,75.5,75.37,75.39,16481.0,66.5508,66.5685,66.4539,66.4715,16481.0
2015-06-08 12:50:00,75.4,75.46,75.39,75.41,21535.0,66.4803,66.5332,66.4715,66.4891,21535.0
2015-06-08 13:00:00,75.41,75.59,75.4,75.58,69564.0,66.4891,66.6478,66.4803,66.639,69564.0
2015-06-08 13:10:00,75.59,75.63,75.55,75.59,21466.0,66.6478,66.6831,66.6126,66.6478,21466.0
2015-06-08 13:20:00,75.59,75.61,75.5,75.6,23648.0,66.6478,66.6655,66.5685,66.6566,23648.0
2015-06-08 13:30:00,75.57,75.57,75.34,75.37,53596.0,66.6302,66.6302,66.4274,66.4539,53596.0
2015-06-08 13:40:00,75.38,75.48,75.37,75.47,35876.0,66.4627,66.5508,66.4539,66.542,35876.0
2015-06-08 13:50:00,75.48,75.55,75.45,75.52,26372.0,66.5508,66.6126,66.5244,66.5861,26372.0
2015-06-08 14:00:00,75.52,75.54,75.44,75.45,27166.0,66.5861,66.6037,66.5156,66.5244,27166.0
2015-06-08 14:10:00,75.45,75.49,75.45,75.46,31316.0,66.5244,66.5597,66.5244,66.5332,31316.0
2015-06-08 14:20:00,75.45,75.56,75.44,75.56,66541.0,66.5244,66.6214,66.5156,66.6214,66541.0
2015-06-08 14:30:00,75.56,75.7,75.55,75.69,44731.0,66.6214,66.7448,66.6126,66.736,44731.0
2015-06-08 14:40:00,75.7,75.83,75.69,75.81,57836.0,66.7448,66.8594,66.736,66.8418,57836.0
2015-06-08 14:50:00,75.81,75.91,75.72,75.81,65570.0,66.8418,66.93,66.7624,66.8418,65570.0
2015-06-08 15:00:00,75.8,75.81,75.68,75.7,56820.0,66.833,66.8418,66.7272,66.7448,56820.0
2015-06-08 15:10:00,75.7,75.74,75.65,75.71,83143.0,66.7448,66.7801,66.7007,66.7536,83143.0
2015-06-08 15:20:00,75.72,75.73,75.54,75.55,110948.0,66.7624,66.7713,66.6037,66.6126,110948.0
2015-06-08 15:30:00,75.55,75.55,75.4,75.4,90304.0,66.6126,66.6126,66.4803,66.4803,90304.0
2015-06-08 15:40:00,75.4,75.47,75.39,75.41,105763.0,66.4803,66.542,66.4715,66.4891,105763.0
2015-06-08 15:50:00,75.4,75.49,75.29,75.36,344694.0,66.4803,66.5597,66.3833,66.445,344694.0
2015-06-09 09:30:00,76.46,76.46,75.92,76.07,245813.0,67.4149,67.4149,66.9388,67.071,245813.0
2015-06-09 09:40:00,76.05,76.05,75.75,75.86,111130.0,67.0534,67.0534,66.7889,66.8859,111130.0
2015-06-09 09:50:00,75.84,75.92,75.6,75.63,57288.0,66.8683,66.9388,66.6566,66.6831,57288.0
2015-06-09 10:00:00,75.6,75.71,75.53,75.66,66325.0,66.6566,66.7536,66.5949,66.7095,66325.0
2015-06-09 10:10:00,75.67,75.82,75.57,75.57,76801.0,66.7184,66.8506,66.6302,66.6302,76801.0
2015-06-09 10:20:00,75.58,75.68,75.36,75.37,75773.0,66.639,66.7272,66.445,66.4539,75773.0
2015-06-09 10:30:00,75.36,75.68,75.29,75.59,110771.0,66.445,66.7272,66.3833,66.6478,110771.0
2015-06-09 10:40:00,75.62,75.68,75.51,75.64,84774.0,66.6743,66.7272,66.5773,66.6919,84774.0
2015-06-09 10:50:00,75.63,75.78,75.52,75.78,30845.0,66.6831,66.8153,66.5861,66.8153,30845.0
2015-06-09 11:00:00,75.75,75.83,75.6,75.61,103121.0,66.7889,66.8594,66.6566,66.6655,103121.0
2015-06-09 11:10:00,75.62,75.66,75.45,75.45,53319.0,66.6743,66.7095,66.5244,66.5244,53319.0
2015-06-09 11:20:00,75.45,75.46,75.38,75.45,36334.0,66.5244,66.5332,66.4627,66.5244,36334.0
2015-06-09 11:30:00,75.44,75.52,75.44,75.47,57449.0,66.5156,66.5861,66.5156,66.542,57449.0
2015-06-09 11:40:00,75.47,75.49,75.39,75.43,39978.0,66.542,66.5597,66.4715,66.5068,39978.0
2015-06-09 11:50:00,75.44,75.44,75.36,75.36,56832.0,66.5156,66.5156,66.445,66.445,56832.0
2015-06-09 12:00:00,75.36,75.39,75.33,75.35,24679.0,66.445,66.4715,66.4186,66.4362,24679.0
2015-06-09 12:10:00,75.36,75.37,75.29,75.36,25095.0,66.445,66.4539,66.3833,66.445,25095.0
2015-06-09 12:20:00,75.36,75.39,75.32,75.33,21252.0,66.445,66.4715,66.4098,66.4186,21252.0
2015-06-09 12:30:00,75.34,75.39,75.33,75.36,20541.0,66.4274,66.4715,66.4186,66.445,20541.0
2015-06-09 12:40:00,75.36,75.39,75.34,75.35,38786.0,66.445,66.4715,66.4274,66.4362,38786.0
2015-06-09 12:50:00,75.35,75.43,75.32,75.43,25805.0,66.4362,66.5068,66.4098,66.5068,25805.0
2015-06-09 13:00:00,75.43,75.57,75.43,75.55,22549.0,66.5068,66.6302,66.5068,66.6126,22549.0
2015-06-09 13:10:00,75.56,75.63,75.54,75.62,33249.0,66.6214,66.6831,66.6037,66.6743,33249.0
2015-06-09 13:20:00,75.63,75.67,75.58,75.63,22574.0,66.6831,66.7184,66.639,66.6831,22574.0
2015-06-09 13:30:00,75.62,75.66,75.6,75.63,18696.0,66.6743,66.7095,66.6566,66.6831,18696.0
2015-06-09 13:40:00,75.62,75.63,75.53,75.56,22454.0,66.6743,66.6831,66.5949,66.6214,22454.0
2015-06-09 13:50:00,75.56,75.6,75.53,75.6,32650.0,66.6214,66.6566,66.5949,66.6566,32650.0
2015-06-09 14:00:00,75.62,75.7,75.6,75.67,38291.0,66.6743,66.7448,66.6566,66.7184,38291.0
2015-06-09 14:10:00,75.67,75.74,75.67,75.68,29833.0,66.7184,66.7801,66.7184,66.7272,29833.0
2015-06-09 14:20:00,75.69,75.74,75.68,75.7,23907.0,66.736,66.7801,66.7272,66.7448,23907.0
2015-06-09 14:30:00,75.7,75.75,75.68,75.75,27553.0,66.7448,66.7889,66.7272,66.7889,27553.0
2015-06-09 14:40:00,75.75,75.77,75.71,75.73,27563.0,66.7889,66.8065,66.7536,66.7713,27563.0
2015-06-09 14:50:00,75.73,75.73,75.63,75.71,28598.0,66.7713,66.7713,66.6831,66.7536,28598.0
2015-06-09 15:00:00,75.7,75.7,75.6,75.61,48932.0,66.7448,66.7448,66.6566,66.6655,48932.0
2015-06-09 15:10:00,75.62,75.75,75.54,75.74,50957.0,66.6743,66.7889,66.6037,66.7801,50957.0
2015-06-09 15:20:00,75.74,75.76,75.65,75.71,70099.0,66.7801,66.7977,66.7007,66.7536,70099.0
2015-06-09 15:30:00,75.7,75.81,75.7,75.8,99724.0,66.7448,66.8418,66.7448,66.833,99724.0
2015-06-09 15:40:00,75.8,75.92,75.79,75.92,112630.0,66.833,66.9388,66.8242,66.9388,112630.0
2015-06-09 15:50:00,75.92,75.98,75.9,75.91,225902.0,66.9388,66.9917,66.9212,66.93,225902.0
2015-06-10 09:30:00,76.46,76.48,76.0,76.34,80641.0,67.4149,67.4325,67.0093,67.3091,80641.0
2015-06-10 09:40:00,76.36,76.57,76.24,76.52,34599.0,67.3267,67.5119,67.2209,67.4678,34599.0
2015-06-10 09:50:00,76.52,76.76,76.52,76.66,51250.0,67.4678,67.6794,67.4678,67.5912,51250.0
2015-06-10 10:00:00,76.66,76.72,76.52,76.71,42623.0,67.5912,67.6441,67.4678,67.6353,42623.0
2015-06-10 10:10:00,76.7,76.78,76.58,76.62,49942.0,67.6265,67.6971,67.5207,67.556,49942.0
2015-06-10 10:20:00,76.63,76.89,76.62,76.82,43493.0,67.5648,67.794,67.556,67.7323,43493.0
2015-06-10 10:30:00,76.82,76.82,76.67,76.67,53317.0,67.7323,67.7323,67.6001,67.6001,53317.0
2015-06-10 10:40:00,76.69,76.72,76.64,76.71,55567.0,67.6177,67.6441,67.5736,67.6353,55567.0
2015-06-10 10:50:00,76.71,76.74,76.56,76.56,37928.0,67.6353,67.6618,67.5031,67.5031,37928.0
2015-06-10 11:00:00,76.56,76.59,76.48,76.52,29246.0,67.5031,67.5295,67.4325,67.4678,29246.0
2015-06-10 11:10:00,76.52,76.81,76.51,76.69,55252.0,67.4678,67.7235,67.459,67.6177,55252.0
2015-06-10 11:20:00,76.68,76.83,76.63,76.83,42683.0,67.6089,67.7411,67.5648,67.7411,42683.0
2015-06-10 11:30:00,76.83,76.9,76.77,76.87,59217.0,67.7411,67.8029,67.6882,67.7764,59217.0
2015-06-10 11:40:00,76.88,76.95,76.82,76.92,66220.0,67.7852,67.8469,67.7323,67.8205,66220.0
2015-06-10 11:50:00,76.91,76.96,76.86,76.9,46438.0,67.8117,67.8558,67.7676,67.8029,46438.0
2015-06-10 12:00:00,76.91,76.97,76.88,76.9,38337.0,67.8117,67.8646,67.7852,67.8029,38337.0
2015-06-10 12:10:00,76.9,76.97,76.9,76.95,44377.0,67.8029,67.8646,67.8029,67.8469,44377.0
2015-06-10 12:20:00,76.96,77.03,76.92,77.02,43881.0,67.8558,67.9175,67.8205,67.9087,43881.0
2015-06-10 12:30:00,77.01,77.06,76.9,76.9,38726.0,67.8998,67.9439,67.8029,67.8029,38726.0
2015-06-10 12:40:00,76.9,77.0,76.89,76.94,32122.0,67.8029,67.891,67.794,67.8381,32122.0
2015-06-10 12:50:00,76.9,77.03,76.89,77.02,33791.0,67.8029,67.9175,67.794,67.9087,33791.0
2015-06-10 13:00:00,77.01,77.06,76.99,77.05,26683.0,67.8998,67.9439,67.8822,67.9351,26683.0
2015-06-10 13:10:00,77.06,77.1,76.94,76.95,48831.0,67.9439,67.9792,67.8381,67.8469,48831.0
2015-06-10 13:20:00,76.95,77.08,76.94,77.01,44073.0,67.8469,67.9616,67.8381,67.8998,44073.0
2015-06-10 13:30:00,77.02,77.07,77.01,77.02,54925.0,67.9087,67.9527,67.8998,67.9087,54925.0
2015-06-10 13:40:00,77.02,77.06,76.99,77.01,39093.0,67.9087,67.9439,67.8822,67.8998,39093.0
2015-06-10 13:50:00,77.01,77.01,76.89,76.95,33855.0,67.8998,67.8998,67.794,67.8469,33855.0
2015-06-10 14:00:00,76.95,77.15,76.94,77.12,50743.0,67.8469,68.0233,67.8381,67.9968,50743.0
2015-06-10 14:10:00,77.13,77.2,77.12,77.19,47893.0,68.0056,68.0674,67.9968,68.0585,47893.0
2015-06-10 14:20:00,77.19,77.21,77.07,77.14,38571.0,68.0585,68.0762,67.9527,68.0145,38571.0
2015-06-10 14:30:00,77.15,77.16,77.03,77.16,39671.0,68.0233,68.0321,67.9175,68.0321,39671.0
2015-06-10 14:40:00,77.16,77.29,77.14,77.19,56766.0,68.0321,68.1467,68.0145,68.0585,56766.0
2015-06-10 14:50:00,77.18,77.33,77.16,77.25,54568.0,68.0497,68.182,68.0321,68.1115,54568.0
2015-06-10 15:00:00,77.25,77.25,77.0,77.03,81065.0,68.1115,68.1115,67.891,67.9175,81065.0
2015-06-10 15:10:00,77.03,77.09,76.92,77.04,67839.0,67.9175,67.9704,67.8205,67.9263,67839.0
2015-06-10 15:20:00,77.03,77.08,76.98,77.01,71651.0,67.9175,67.9616,67.8734,67.8998,71651.0
2015-06-10 15:30:00,77.0,77.13,76.99,77.1,97733.0,67.891,68.0056,67.8822,67.9792,97733.0
2015-06-10 15:40:00,77.1,77.26,77.1,77.25,170954.0,67.9792,68.1203,67.9792,68.1115,170954.0
2015-06-10 15:50:00,77.26,77.29,77.14,77.19,268606.0,68.1203,68.1467,68.0145,68.0585,268606.0
2015-06-11 09:30:00,77.33,77.81,77.32,77.8,74966.0,68.182,68.6052,68.1732,68.5964,74966.0
2015-06-11 09:40:00,77.81,77.93,77.7,77.92,70638.0,68.6052,68.711,68.5082,68.7022,70638.0
2015-06-11 09:50:00,77.93,78.0,77.85,77.88,55473.0,68.711,68.7727,68.6405,68.6669,55473.0
2015-06-11 10:00:00,77.88,78.02,77.86,77.92,61594.0,68.6669,68.7904,68.6493,68.7022,61594.0
2015-06-11 10:10:00,77.92,78.07,77.79,78.06,70829.0,68.7022,68.8344,68.5876,68.8256,70829.0
2015-06-11 10:20:00,78.06,78.06,77.94,77.94,117971.0,68.8256,68.8256,68.7198,68.7198,117971.0
2015-06-11 10:30:00,77.94,77.97,77.85,77.96,125945.0,68.7198,68.7463,68.6405,68.7375,125945.0
2015-06-11 10:40:00,77.95,78.02,77.94,78.01,60288.0,68.7286,68.7904,68.7198,68.7815,60288.0
2015-06-11 10:50:00,78.0,78.02,77.95,77.95,49911.0,68.7727,68.7904,68.7286,68.7286,49911.0
2015-06-11 11:00:00,77.95,77.99,77.92,77.97,50532.0,68.7286,68.7639,68.7022,68.7463,50532.0
2015-06-11 11:10:00,77.96,78.02,77.94,77.94,71851.0,68.7375,68.7904,68.7198,68.7198,71851.0
2015-06-11 11:20:00,77.95,77.98,77.92,77.95,44089.0,68.7286,68.7551,68.7022,68.7286,44089.0
2015-06-11 11:30:00,77.96,77.99,77.9,77.99,41132.0,68.7375,68.7639,68.6846,68.7639,41132.0
2015-06-11 11:40:00,78.0,78.0,77.97,78.0,49225.0,68.7727,68.7727,68.7463,68.7727,49225.0
2015-06-11 11:50:00,78.0,78.0,77.93,77.93,39951.0,68.7727,68.7727,68.711,68.711,39951.0
2015-06-11 12:00:00,77.92,78.0,77.89,77.98,52021.0,68.7022,68.7727,68.6757,68.7551,52021.0
2015-06-11 12:10:00,77.98,77.98,77.88,77.88,29289.0,68.7551,68.7551,68.6669,68.6669,29289.0
2015-06-11 12:20:00,77.87,77.93,77.86,77.88,35212.0,68.6581,68.711,68.6493,68.6669,35212.0
2015-06-11 12:30:00,77.89,77.99,77.85,77.99,39721.0,68.6757,68.7639,68.6405,68.7639,39721.0
2015-06-11 12:40:00,77.99,77.99,77.89,77.89,34860.0,68.7639,68.7639,68.6757,68.6757,34860.0
2015-06-11 12:50:00,77.89,77.94,77.86,77.93,35695.0,68.6757,68.7198,68.6493,68.711,35695.0
2015-06-11 13:00:00,77.93,77.95,77.9,77.93,51691.0,68.711,68.7286,68.6846,68.711,51691.0
2015-06-11 13:10:00,77.93,77.94,77.9,77.92,41433.0,68.711,68.7198,68.6846,68.7022,41433.0
2015-06-11 13:20:00,77.93,77.99,77.93,77.96,43073.0,68.711,68.7639,68.711,68.7375,43073.0
2015-06-11 13:30:00,77.97,77.99,77.96,77.96,47093.0,68.7463,68.7639,68.7375,68.7375,47093.0
2015-06-11 13:40:00,77.96,78.01,77.95,77.95,51737.0,68.7375,68.7815,68.7286,68.7286,51737.0
2015-06-11 13:50:00,77.95,77.98,77.94,77.95,43461.0,68.7286,68.7551,68.7198,68.7286,43461.0
2015-06-11 14:00:00,77.95,77.97,77.92,77.93,47356.0,68.7286,68.7463,68.7022,68.711,47356.0
2015-06-11 14:10:00,77.92,77.96,77.91,77.93,39180.0,68.7022,68.7375,68.6934,68.711,39180.0
2015-06-11 14:20:00,77.92,77.94,77.92,77.93,40669.0,68.7022,68.7198,68.7022,68.711,40669.0
2015-06-11 14:30:00,77.93,77.94,77.91,77.93,60650.0,68.711,68.7198,68.6934,68.711,60650.0
2015-06-11 14:40:00,77.92,77.96,77.9,77.93,48841.0,68.7022,68.7375,68.6846,68.711,48841.0
2015-06-11 14:50:00,77.93,77.94,77.91,77.93,59845.0,68.711,68.7198,68.6934,68.711,59845.0
2015-06-11 15:00:00,77.93,77.94,77.92,77.93,60861.0,68.711,68.7198,68.7022,68.711,60861.0
2015-06-11 15:10:00,77.93,77.94,77.86,77.86,55834.0,68.711,68.7198,68.6493,68.6493,55834.0
2015-06-11 15:20:00,77.86,77.92,77.85,77.9,77045.0,68.6493,68.7022,68.6405,68.6846,77045.0
2015-06-11 15:30:00,77.89,77.94,77.88,77.93,101807.0,68.6757,68.7198,68.6669,68.711,101807.0
2015-06-11 15:40:00,77.93,77.95,77.89,77.9,180456.0,68.711,68.7286,68.6757,68.6846,180456.0
2015-06-11 15:50:00,77.9,77.95,77.85,77.95,210150.0,68.6846,68.7286,68.6405,68.7286,210150.0
2015-06-12 09:30:00,77.71,77.84,77.54,77.61,69468.0,68.517,68.6317,68.3671,68.4289,69468.0
2015-06-12 09:40:00,77.61,77.92,77.55,77.92,49384.0,68.4289,68.7022,68.376,68.7022,49384.0
2015-06-12 09:50:00,77.92,78.04,77.86,77.95,62028.0,68.7022,68.808,68.6493,68.7286,62028.0
2015-06-12 10:00:00,77.96,78.18,77.9,78.12,54258.0,68.7375,68.9314,68.6846,68.8785,54258.0
2015-06-12 10:10:00,78.12,78.12,77.95,77.96,77798.0,68.8785,68.8785,68.7286,68.7375,77798.0
2015-06-12 10:20:00,77.96,78.01,77.96,78.0,44172.0,68.7375,68.7815,68.7375,68.7727,44172.0
2015-06-12 10:30:00,77.99,78.03,77.81,77.91,50504.0,68.7639,68.7992,68.6052,68.6934,50504.0
2015-06-12 10:40:00,77.91,77.92,77.78,77.8,31615.0,68.6934,68.7022,68.5788,68.5964,31615.0
2015-06-12 10:50:00,77.79,77.86,77.79,77.81,40525.0,68.5876,68.6493,68.5876,68.6052,40525.0
2015-06-12 11:00:00,77.81,77.96,77.78,77.95,59994.0,68.6052,68.7375,68.5788,68.7286,59994.0
2015-06-12 11:10:00,77.94,78.09,77.87,78.09,59170.0,68.7198,68.8521,68.6581,68.8521,59170.0
2015-06-12 11:20:00,78.08,78.21,78.06,78.18,93456.0,68.8433,68.9579,68.8256,68.9314,93456.0
2015-06-12 11:30:00,78.18,78.2,78.1,78.14,39990.0,68.9314,68.9491,68.8609,68.8962,39990.0
2015-06-12 11:40:00,78.15,78.24,78.12,78.16,35567.0,68.905,68.9843,68.8785,68.9138,35567.0
2015-06-12 11:50:00,78.19,78.24,78.17,78.18,38456.0,68.9403,68.9843,68.9226,68.9314,38456.0
2015-06-12 12:00:00,78.17,78.18,78.03,78.03,26743.0,68.9226,68.9314,68.7992,68.7992,26743.0
2015-06-12 12:10:00,78.03,78.11,77.98,78.08,64086.0,68.7992,68.8697,68.7551,68.8433,64086.0
2015-06-12 12:20:00,78.07,78.11,78.01,78.04,38165.0,68.8344,68.8697,68.7815,68.808,38165.0
2015-06-12 12:30:00,78.04,78.09,78.02,78.03,26576.0,68.808,68.8521,68.7904,68.7992,26576.0
2015-06-12 12:40:00,78.03,78.04,77.97,78.0,58037.0,68.7992,68.808,68.7463,68.7727,58037.0
2015-06-12 12:50:00,78.02,78.02,77.91,77.91,22737.0,68.7904,68.7904,68.6934,68.6934,22737.0
2015-06-12 13:00:00,77.92,77.96,77.87,77.93,33596.0,68.7022,68.7375,68.6581,68.711,33596.0
2015-06-12 13:10:00,77.93,78.03,77.9,77.98,26484.0,68.711,68.7992,68.6846,68.7551,26484.0
2015-06-12 13:20:00,77.99,78.07,77.99,78.06,23458.0,68.7639,68.8344,68.7639,68.8256,23458.0
2015-06-12 13:30:00,78.07,78.08,77.97,77.98,26771.0,68.8344,68.8433,68.7463,68.7551,26771.0
2015-06-12 13:40:00,77.99,78.01,77.95,77.95,36267.0,68.7639,68.7815,68.7286,68.7286,36267.0
2015-06-12 13:50:00,77.95,78.08,77.94,78.06,33537.0,68.7286,68.8433,68.7198,68.8256,33537.0
2015-06-12 14:00:00,78.08,78.09,77.93,77.93,31909.0,68.8433,68.8521,68.711,68.711,31909.0
2015-06-12 14:10:00,77.93,78.02,77.92,78.01,26364.0,68.711,68.7904,68.7022,68.7815,26364.0
2015-06-12 14:20:00,78.0,78.05,77.99,78.02,30314.0,68.7727,68.8168,68.7639,68.7904,30314.0
2015-06-12 14:30:00,78.02,78.02,77.82,77.88,58861.0,68.7904,68.7904,68.614,68.6669,58861.0
2015-06-12 14:40:00,77.88,77.97,77.88,77.96,36665.0,68.6669,68.7463,68.6669,68.7375,36665.0
2015-06-12 14:50:00,77.95,77.97,77.88,77.9,28876.0,68.7286,68.7463,68.6669,68.6846,28876.0
2015-06-12 15:00:00,77.89,77.9,77.86,77.88,29870.0,68.6757,68.6846,68.6493,68.6669,29870.0
2015-06-12 15:10:00,77.88,77.88,77.78,77.83,42965.0,68.6669,68.6669,68.5788,68.6228,42965.0
2015-06-12 15:20:00,77.83,77.92,77.82,77.91,36171.0,68.6228,68.7022,68.614,68.6934,36171.0
2015-06-12 15:30:00,77.92,77.94,77.86,77.88,67841.0,68.7022,68.7198,68.6493,68.6669,67841.0
2015-06-12 15:40:00,77.87,77.91,77.83,77.84,101535.0,68.6581,68.6934,68.6228,68.6317,101535.0
2015-06-12 15:50:00,77.83,77.88,77.82,77.83,119275.0,68.6228,68.6669,68.614,68.6228,119275.0
2015-06-15 09:30:00,77.24,77.33,76.96,77.23,125831.0,68.2965,68.3761,68.0489,68.2876,125831.0
2015-06-15 09:40:00,77.22,77.66,77.18,77.24,102757.0,68.2788,68.6679,68.2434,68.2965,102757.0
2015-06-15 09:50:00,77.24,77.24,77.05,77.07,93349.0,68.2965,68.2965,68.1285,68.1462,93349.0
2015-06-15 10:00:00,77.05,77.25,77.04,77.22,84716.0,68.1285,68.3053,68.1196,68.2788,84716.0
2015-06-15 10:10:00,77.21,77.21,76.96,76.97,72277.0,68.27,68.27,68.0489,68.0577,72277.0
2015-06-15 10:20:00,76.98,77.03,76.93,76.99,75955.0,68.0666,68.1108,68.0224,68.0754,75955.0
2015-06-15 10:30:00,76.99,77.1,76.93,77.05,174099.0,68.0754,68.1727,68.0224,68.1285,174099.0
2015-06-15 10:40:00,77.06,77.11,77.02,77.04,87031.0,68.1373,68.1815,68.102,68.1196,87031.0
2015-06-15 10:50:00,77.04,77.1,77.02,77.06,83676.0,68.1196,68.1727,68.102,68.1373,83676.0
2015-06-15 11:00:00,77.07,77.21,77.05,77.06,107559.0,68.1462,68.27,68.1285,68.1373,107559.0
2015-06-15 11:10:00,77.07,77.2,77.07,77.14,65040.0,68.1462,68.2611,68.1462,68.2081,65040.0
2015-06-15 11:20:00,77.15,77.15,76.89,76.89,48482.0,68.2169,68.2169,67.987,67.987,48482.0
2015-06-15 11:30:00,76.9,76.97,76.88,76.9,41220.0,67.9959,68.0577,67.9782,67.9959,41220.0
2015-06-15 11:40:00,76.91,77.1,76.9,77.07,49372.0,68.0047,68.1727,67.9959,68.1462,49372.0
2015-06-15 11:50:00,77.07,77.2,77.07,77.18,50477.0,68.1462,68.2611,68.1462,68.2434,50477.0
2015-06-15 12:00:00,77.19,77.36,77.19,77.31,69268.0,68.2523,68.4026,68.2523,68.3584,69268.0
2015-06-15 12:10:00,77.3,77.3,77.18,77.23,32817.0,68.3495,68.3495,68.2434,68.2876,32817.0
2015-06-15 12:20:00,77.23,77.27,77.18,77.18,34697.0,68.2876,68.323,68.2434,68.2434,34697.0
2015-06-15 12:30:00,77.17,77.26,77.15,77.25,72161.0,68.2346,68.3142,68.2169,68.3053,72161.0
2015-06-15 12:40:00,77.25,77.26,77.21,77.24,34308.0,68.3053,68.3142,68.27,68.2965,34308.0
2015-06-15 12:50:00,77.25,77.26,77.2,77.24,34316.0,68.3053,68.3142,68.2611,68.2965,34316.0
2015-06-15 13:00:00,77.24,77.25,77.17,77.24,30227.0,68.2965,68.3053,68.2346,68.2965,30227.0
2015-06-15 13:10:00,77.24,77.26,77.21,77.25,41133.0,68.2965,68.3142,68.27,68.3053,41133.0
2015-06-15 13:20:00,77.24,77.26,77.17,77.24,39035.0,68.2965,68.3142,68.2346,68.2965,39035.0
2015-06-15 13:30:00,77.24,77.31,77.19,77.3,36792.0,68.2965,68.3584,68.2523,68.3495,36792.0
2015-06-15 13:40:00,77.3,77.33,77.24,77.24,54310.0,68.3495,68.3761,68.2965,68.2965,54310.0
2015-06-15 13:50:00,77.24,77.41,77.23,77.36,61734.0,68.2965,68.4468,68.2876,68.4026,61734.0
2015-06-15 14:00:00,77.36,77.42,77.33,77.38,49652.0,68.4026,68.4556,68.3761,68.4203,49652.0
2015-06-15 14:10:00,77.38,77.48,77.37,77.42,49258.0,68.4203,68.5087,68.4114,68.4556,49258.0
2015-06-15 14:20:00,77.41,77.41,77.33,77.36,45605.0,68.4468,68.4468,68.3761,68.4026,45605.0
2015-06-15 14:30:00,77.36,77.37,77.3,77.3,43285.0,68.4026,68.4114,68.3495,68.3495,43285.0
2015-06-15 14:40:00,77.3,77.35,77.26,77.34,28709.0,68.3495,68.3937,68.3142,68.3849,28709.0
2015-06-15 14:50:00,77.34,77.36,77.19,77.21,43906.0,68.3849,68.4026,68.2523,68.27,43906.0
2015-06-15 15:00:00,77.22,77.32,77.11,77.3,73146.0,68.2788,68.3672,68.1815,68.3495,73146.0
2015-06-15 15:10:00,77.3,77.3,77.17,77.2,56614.0,68.3495,68.3495,68.2346,68.2611,56614.0
2015-06-15 15:20:00,77.2,77.34,77.2,77.27,66225.0,68.2611,68.3849,68.2611,68.323,66225.0
2015-06-15 15:30:00,77.26,77.4,77.26,77.28,87231.0,68.3142,68.438,68.3142,68.3319,87231.0
2015-06-15 15:40:00,77.28,77.4,77.27,77.33,122231.0,68.3319,68.438,68.323,68.3761,122231.0
2015-06-15 15:50:00,77.33,77.36,77.26,77.32,162631.0,68.3761,68.4026,68.3142,68.3672,162631.0
2015-06-16 09:30:00,77.08,77.53,76.99,77.5,78018.0,68.155,68.5529,68.0754,68.5264,78018.0
2015-06-16 09:40:00,77.53,77.53,77.36,77.38,65307.0,68.5529,68.5529,68.4026,68.4203,65307.0
2015-06-16 09:50:00,77.38,77.58,77.38,77.52,48150.0,68.4203,68.5971,68.4203,68.5441,48150.0
2015-06-16 10:00:00,77.54,77.76,77.49,77.67,59966.0,68.5617,68.7563,68.5175,68.6767,59966.0
2015-06-16 10:10:00,77.66,77.68,77.44,77.45,49848.0,68.6679,68.6855,68.4733,68.4822,49848.0
2015-06-16 10:20:00,77.43,77.7,77.42,77.66,63132.0,68.4645,68.7032,68.4556,68.6679,63132.0
2015-06-16 10:30:00,77.65,77.66,77.46,77.48,33541.0,68.659,68.6679,68.491,68.5087,33541.0
2015-06-16 10:40:00,77.48,77.57,77.47,77.55,40796.0,68.5087,68.5883,68.4999,68.5706,40796.0
2015-06-16 10:50:00,77.54,77.65,77.51,77.65,95549.0,68.5617,68.659,68.5352,68.659,95549.0
2015-06-16 11:00:00,77.64,77.72,77.61,77.62,76014.0,68.6502,68.7209,68.6236,68.6325,76014.0
2015-06-16 11:10:00,77.62,77.68,77.56,77.56,35969.0,68.6325,68.6855,68.5794,68.5794,35969.0
2015-06-16 11:20:00,77.56,77.62,77.53,77.58,27795.0,68.5794,68.6325,68.5529,68.5971,27795.0
2015-06-16 11:30:00,77.58,77.59,77.51,77.52,36937.0,68.5971,68.606,68.5352,68.5441,36937.0
2015-06-16 11:40:00,77.53,77.61,77.52,77.61,21474.0,68.5529,68.6236,68.5441,68.6236,21474.0
2015-06-16 11:50:00,77.61,77.63,77.55,77.58,34724.0,68.6236,68.6413,68.5706,68.5971,34724.0
2015-06-16 12:00:00,77.58,77.6,77.52,77.52,20240.0,68.5971,68.6148,68.5441,68.5441,20240.0
2015-06-16 12:10:00,77.52,77.57,77.51,77.56,25059.0,68.5441,68.5883,68.5352,68.5794,25059.0
2015-06-16 12:20:00,77.56,77.64,77.56,77.58,28655.0,68.5794,68.6502,68.5794,68.5971,28655.0
2015-06-16 12:30:00,77.59,77.6,77.56,77.58,31129.0,68.606,68.6148,68.5794,68.5971,31129.0
2015-06-16 12:40:00,77.57,77.6,77.56,77.57,27247.0,68.5883,68.6148,68.5794,68.5883,27247.0
2015-06-16 12:50:00,77.56,77.59,77.53,77.53,20753.0,68.5794,68.606,68.5529,68.5529,20753.0
2015-06-16 13:00:00,77.53,77.58,77.52,77.52,21113.0,68.5529,68.5971,68.5441,68.5441,21113.0
2015-06-16 13:10:00,77.53,77.55,77.52,77.53,27974.0,68.5529,68.5706,68.5441,68.5529,27974.0
2015-06-16 13:20:00,77.54,77.68,77.53,77.64,24825.0,68.5617,68.6855,68.5529,68.6502,24825.0
2015-06-16 13:30:00,77.64,77.68,77.56,77.57,17660.0,68.6502,68.6855,68.5794,68.5883,17660.0
2015-06-16 13:40:00,77.57,77.58,77.55,77.55,22050.0,68.5883,68.5971,68.5706,68.5706,22050.0
2015-06-16 13:50:00,77.55,77.58,77.53,77.53,23902.0,68.5706,68.5971,68.5529,68.5529,23902.0
2015-06-16 14:00:00,77.53,77.59,77.52,77.59,35144.0,68.5529,68.606,68.5441,68.606,35144.0
2015-06-16 14:10:00,77.57,77.64,77.55,77.61,27094.0,68.5883,68.6502,68.5706,68.6236,27094.0
2015-06-16 14:20:00,77.6,77.63,77.59,77.62,24118.0,68.6148,68.6413,68.606,68.6325,24118.0
2015-06-16 14:30:00,77.61,77.66,77.6,77.62,38755.0,68.6236,68.6679,68.6148,68.6325,38755.0
2015-06-16 14:40:00,77.61,77.71,77.61,77.68,35080.0,68.6236,68.7121,68.6236,68.6855,35080.0
2015-06-16 14:50:00,77.69,77.7,77.65,77.68,33303.0,68.6944,68.7032,68.659,68.6855,33303.0
2015-06-16 15:00:00,77.68,77.8,77.68,77.68,44844.0,68.6855,68.7916,68.6855,68.6855,44844.0
2015-06-16 15:10:00,77.68,77.69,77.61,77.62,38719.0,68.6855,68.6944,68.6236,68.6325,38719.0
2015-06-16 15:20:00,77.62,77.72,77.6,77.72,48830.0,68.6325,68.7209,68.6148,68.7209,48830.0
2015-06-16 15:30:00,77.71,77.78,77.7,77.76,53679.0,68.7121,68.774,68.7032,68.7563,53679.0
2015-06-16 15:40:00,77.76,77.8,77.69,77.76,74536.0,68.7563,68.7916,68.6944,68.7563,74536.0
2015-06-16 15:50:00,77.77,77.8,77.74,77.77,116114.0,68.7651,68.7916,68.7386,68.7651,116114.0
2015-06-17 09:30:00,77.95,78.17,77.82,77.97,57763.0,68.9243,69.1188,68.8093,68.942,57763.0
2015-06-17 09:40:00,77.98,78.05,77.9,78.0,59187.0,68.9508,69.0127,68.8801,68.9685,59187.0
2015-06-17 09:50:00,78.01,78.08,77.93,77.95,59008.0,68.9773,69.0392,68.9066,68.9243,59008.0
2015-06-17 10:00:00,77.96,78.04,77.92,77.98,31566.0,68.9331,69.0039,68.8977,68.9508,31566.0
2015-06-17 10:10:00,77.98,77.99,77.86,77.89,79724.0,68.9508,68.9596,68.8447,68.8712,79724.0
2015-06-17 10:20:00,77.89,77.94,77.68,77.73,78978.0,68.8712,68.9154,68.6855,68.7297,78978.0
2015-06-17 10:30:00,77.73,77.83,77.71,77.72,50267.0,68.7297,68.8182,68.7121,68.7209,50267.0
2015-06-17 10:40:00,77.73,77.75,77.65,77.71,34909.0,68.7297,68.7474,68.659,68.7121,34909.0
2015-06-17 10:50:00,77.72,77.86,77.72,77.84,38283.0,68.7209,68.8447,68.7209,68.827,38283.0
2015-06-17 11:00:00,77.84,77.86,77.69,77.77,27709.0,68.827,68.8447,68.6944,68.7651,27709.0
2015-06-17 11:10:00,77.77,77.78,77.64,77.7,27613.0,68.7651,68.774,68.6502,68.7032,27613.0
2015-06-17 11:20:00,77.71,77.71,77.53,77.55,28314.0,68.7121,68.7121,68.5529,68.5706,28314.0
2015-06-17 11:30:00,77.57,77.67,77.56,77.6,24949.0,68.5883,68.6767,68.5794,68.6148,24949.0
2015-06-17 11:40:00,77.59,77.73,77.59,77.71,20884.0,68.606,68.7297,68.606,68.7121,20884.0
2015-06-17 11:50:00,77.72,77.76,77.7,77.76,20061.0,68.7209,68.7563,68.7032,68.7563,20061.0
2015-06-17 12:00:00,77.75,77.75,77.64,77.74,21558.0,68.7474,68.7474,68.6502,68.7386,21558.0
2015-06-17 12:10:00,77.73,77.73,77.63,77.64,17051.0,68.7297,68.7297,68.6413,68.6502,17051.0
2015-06-17 12:20:00,77.64,77.7,77.62,77.68,13691.0,68.6502,68.7032,68.6325,68.6855,13691.0
2015-06-17 12:30:00,77.68,77.68,77.61,77.63,16362.0,68.6855,68.6855,68.6236,68.6413,16362.0
2015-06-17 12:40:00,77.62,77.64,77.54,77.54,25689.0,68.6325,68.6502,68.5617,68.5617,25689.0
2015-06-17 12:50:00,77.54,77.54,77.38,77.44,20593.0,68.5617,68.5617,68.4203,68.4733,20593.0
2015-06-17 13:00:00,77.44,77.47,77.4,77.42,24953.0,68.4733,68.4999,68.438,68.4556,24953.0
2015-06-17 13:10:00,77.42,77.48,77.38,77.45,21031.0,68.4556,68.5087,68.4203,68.4822,21031.0
2015-06-17 13:20:00,77.46,77.5,77.38,77.4,32578.0,68.491,68.5264,68.4203,68.438,32578.0
2015-06-17 13:30:00,77.4,77.48,77.4,77.45,17881.0,68.438,68.5087,68.438,68.4822,17881.0
2015-06-17 13:40:00,77.45,77.62,77.45,77.59,23092.0,68.4822,68.6325,68.4822,68.606,23092.0
2015-06-17 13:50:00,77.59,77.71,77.59,77.65,23478.0,68.606,68.7121,68.606,68.659,23478.0
2015-06-17 14:00:00,77.65,77.97,77.46,77.81,123672.0,68.659,68.942,68.491,68.8005,123672.0
2015-06-17 14:10:00,77.81,77.86,77.72,77.75,69004.0,68.8005,68.8447,68.7209,68.7474,69004.0
2015-06-17 14:20:00,77.76,77.78,77.67,77.67,29920.0,68.7563,68.774,68.6767,68.6767,29920.0
2015-06-17 14:30:00,77.66,77.86,77.62,77.85,79445.0,68.6679,68.8447,68.6325,68.8359,79445.0
2015-06-17 14:40:00,77.85,77.97,77.81,77.89,82619.0,68.8359,68.942,68.8005,68.8712,82619.0
2015-06-17 14:50:00,77.89,77.92,77.82,77.87,42468.0,68.8712,68.8977,68.8093,68.8535,42468.0
2015-06-17 15:00:00,77.88,77.96,77.83,77.83,58189.0,68.8624,68.9331,68.8182,68.8182,58189.0
2015-06-17 15:10:00,77.83,77.97,77.83,77.92,50996.0,68.8182,68.942,68.8182,68.8977,50996.0
2015-06-17 15:20:00,77.92,78.0,77.89,77.89,41744.0,68.8977,68.9685,68.8712,68.8712,41744.0
2015-06-17 15:30:00,77.9,77.96,77.85,77.89,72977.0,68.8801,68.9331,68.8359,68.8712,72977.0
2015-06-17 15:40:00,77.91,77.91,77.76,77.8,67546.0,68.8889,68.8889,68.7563,68.7916,67546.0
2015-06-17 15:50:00,77.8,77.86,77.78,77.81,95421.0,68.7916,68.8447,68.774,68.8005,95421.0
2015-06-18 09:30:00,77.87,78.29,77.76,78.17,55248.0,68.8535,69.2249,68.7563,69.1188,55248.0
2015-06-18 09:40:00,78.17,78.32,78.11,78.16,45981.0,69.1188,69.2514,69.0657,69.11,45981.0
2015-06-18 09:50:00,78.17,78.3,78.17,78.21,110587.0,69.1188,69.2337,69.1188,69.1542,110587.0
2015-06-18 10:00:00,78.21,78.27,78.18,78.25,60552.0,69.1542,69.2072,69.1276,69.1895,60552.0
2015-06-18 10:10:00,78.25,78.27,78.13,78.13,122553.0,69.1895,69.2072,69.0834,69.0834,122553.0
2015-06-18 10:20:00,78.13,78.28,78.13,78.2,65575.0,69.0834,69.2161,69.0834,69.1453,65575.0
2015-06-18 10:30:00,78.2,78.26,78.19,78.22,50872.0,69.1453,69.1984,69.1365,69.163,50872.0
2015-06-18 10:40:00,78.2,78.28,78.2,78.26,37732.0,69.1453,69.2161,69.1453,69.1984,37732.0
2015-06-18 10:50:00,78.27,78.35,78.16,78.34,67175.0,69.2072,69.278,69.11,69.2691,67175.0
2015-06-18 11:00:00,78.33,78.34,78.24,78.26,31885.0,69.2603,69.2691,69.1807,69.1984,31885.0
2015-06-18 11:10:00,78.28,78.28,78.21,78.22,23955.0,69.2161,69.2161,69.1542,69.163,23955.0
2015-06-18 11:20:00,78.22,78.3,78.2,78.29,37457.0,69.163,69.2337,69.1453,69.2249,37457.0
2015-06-18 11:30:00,78.3,78.3,78.21,78.26,57919.0,69.2337,69.2337,69.1542,69.1984,57919.0
2015-06-18 11:40:00,78.26,78.35,78.24,78.33,51888.0,69.1984,69.278,69.1807,69.2603,51888.0
2015-06-18 11:50:00,78.34,78.38,78.27,78.31,139771.0,69.2691,69.3045,69.2072,69.2426,139771.0
2015-06-18 12:00:00,78.31,78.34,78.3,78.31,11952.0,69.2426,69.2691,69.2337,69.2426,11952.0
2015-06-18 12:10:00,78.31,78.35,78.29,78.32,18256.0,69.2426,69.278,69.2249,69.2514,18256.0
2015-06-18 12:20:00,78.32,78.4,78.31,78.37,26849.0,69.2514,69.3222,69.2426,69.2956,26849.0
2015-06-18 12:30:00,78.37,78.5,78.3,78.34,95708.0,69.2956,69.4106,69.2337,69.2691,95708.0
2015-06-18 12:40:00,78.34,78.4,78.3,78.36,31623.0,69.2691,69.3222,69.2337,69.2868,31623.0
2015-06-18 12:50:00,78.35,78.36,78.3,78.33,35743.0,69.278,69.2868,69.2337,69.2603,35743.0
2015-06-18 13:00:00,78.33,78.35,78.29,78.3,43874.0,69.2603,69.278,69.2249,69.2337,43874.0
2015-06-18 13:10:00,78.29,78.39,78.29,78.35,61285.0,69.2249,69.3133,69.2249,69.278,61285.0
2015-06-18 13:20:00,78.36,78.36,78.24,78.24,61870.0,69.2868,69.2868,69.1807,69.1807,61870.0
2015-06-18 13:30:00,78.24,78.26,78.2,78.22,60602.0,69.1807,69.1984,69.1453,69.163,60602.0
2015-06-18 13:40:00,78.23,78.26,78.21,78.23,28804.0,69.1719,69.1984,69.1542,69.1719,28804.0
2015-06-18 13:50:00,78.21,78.31,78.21,78.26,41086.0,69.1542,69.2426,69.1542,69.1984,41086.0
2015-06-18 14:00:00,78.25,78.32,78.22,78.22,19849.0,69.1895,69.2514,69.163,69.163,19849.0
2015-06-18 14:10:00,78.22,78.4,78.22,78.39,46286.0,69.163,69.3222,69.163,69.3133,46286.0
2015-06-18 14:20:00,78.39,78.5,78.35,78.35,37485.0,69.3133,69.4106,69.278,69.278,37485.0
2015-06-18 14:30:00,78.35,78.4,78.33,78.37,27203.0,69.278,69.3222,69.2603,69.2956,27203.0
2015-06-18 14:40:00,78.37,78.42,78.32,78.35,26693.0,69.2956,69.3399,69.2514,69.278,26693.0
2015-06-18 14:50:00,78.34,78.4,78.33,78.36,32881.0,69.2691,69.3222,69.2603,69.2868,32881.0
2015-06-18 15:00:00,78.36,78.38,78.3,78.3,43081.0,69.2868,69.3045,69.2337,69.2337,43081.0
2015-06-18 15:10:00,78.3,78.32,78.28,78.3,43426.0,69.2337,69.2514,69.2161,69.2337,43426.0
2015-06-18 15:20:00,78.29,78.38,78.27,78.36,50575.0,69.2249,69.3045,69.2072,69.2868,50575.0
2015-06-18 15:30:00,78.36,78.47,78.34,78.36,114258.0,69.2868,69.3841,69.2691,69.2868,114258.0
2015-06-18 15:40:00,78.37,78.45,78.32,78.32,98984.0,69.2956,69.3664,69.2514,69.2514,98984.0
2015-06-18 15:50:00,78.32,78.35,78.26,78.28,145868.0,69.2514,69.278,69.1984,69.2161,145868.0
2015-06-19 09:30:00,78.37,78.43,78.1,78.38,364216.0,69.2956,69.3487,69.0569,69.3045,364216.0
2015-06-19 09:40:00,78.38,78.43,78.26,78.32,36784.0,69.3045,69.3487,69.1984,69.2514,36784.0
2015-06-19 09:50:00,78.33,78.54,78.32,78.5,80500.0,69.2603,69.446,69.2514,69.4106,80500.0
2015-06-19 10:00:00,78.51,78.55,78.42,78.51,50932.0,69.4194,69.4548,69.3399,69.4194,50932.0
2015-06-19 10:10:00,78.5,78.57,78.47,78.52,50752.0,69.4106,69.4725,69.3841,69.4283,50752.0
2015-06-19 10:20:00,78.51,78.54,78.45,78.49,67381.0,69.4194,69.446,69.3664,69.4017,67381.0
2015-06-19 10:30:00,78.49,78.56,78.47,78.47,64222.0,69.4017,69.4636,69.3841,69.3841,64222.0
2015-06-19 10:40:00,78.48,78.57,78.43,78.56,26166.0,69.3929,69.4725,69.3487,69.4636,26166.0
2015-06-19 10:50:00,78.56,78.57,78.5,78.56,16435.0,69.4636,69.4725,69.4106,69.4636,16435.0
2015-06-19 11:00:00,78.57,78.59,78.52,78.58,18370.0,69.4725,69.4902,69.4283,69.4813,18370.0
2015-06-19 11:10:00,78.58,78.61,78.54,78.56,26690.0,69.4813,69.5079,69.446,69.4636,26690.0
2015-06-19 11:20:00,78.57,78.63,78.55,78.61,14557.0,69.4725,69.5255,69.4548,69.5079,14557.0
2015-06-19 11:30:00,78.62,78.69,78.57,78.67,37631.0,69.5167,69.5786,69.4725,69.5609,37631.0
2015-06-19 11:40:00,78.68,78.69,78.59,78.66,40993.0,69.5697,69.5786,69.4902,69.5521,40993.0
2015-06-19 11:50:00,78.65,78.65,78.59,78.63,25955.0,69.5432,69.5432,69.4902,69.5255,25955.0
2015-06-19 12:00:00,78.62,78.67,78.59,78.63,17593.0,69.5167,69.5609,69.4902,69.5255,17593.0
2015-06-19 12:10:00,78.63,78.67,78.6,78.67,8931.0,69.5255,69.5609,69.499,69.5609,8931.0
2015-06-19 12:20:00,78.67,78.67,78.59,78.6,13695.0,69.5609,69.5609,69.4902,69.499,13695.0
2015-06-19 12:30:00,78.6,78.65,78.59,78.61,12242.0,69.499,69.5432,69.4902,69.5079,12242.0
2015-06-19 12:40:00,78.61,78.67,78.6,78.64,14279.0,69.5079,69.5609,69.499,69.5344,14279.0
2015-06-19 12:50:00,78.64,78.65,78.6,78.65,22642.0,69.5344,69.5432,69.499,69.5432,22642.0
2015-06-19 13:00:00,78.64,78.65,78.6,78.62,20789.0,69.5344,69.5432,69.499,69.5167,20789.0
2015-06-19 13:10:00,78.61,78.65,78.6,78.65,10612.0,69.5079,69.5432,69.499,69.5432,10612.0
2015-06-19 13:20:00,78.64,78.68,78.62,78.63,19953.0,69.5344,69.5697,69.5167,69.5255,19953.0
2015-06-19 13:30:00,78.64,78.69,78.64,78.67,15887.0,69.5344,69.5786,69.5344,69.5609,15887.0
2015-06-19 13:40:00,78.67,78.69,78.65,78.68,20545.0,69.5609,69.5786,69.5432,69.5697,20545.0
2015-06-19 13:50:00,78.68,78.69,78.65,78.66,22067.0,69.5697,69.5786,69.5432,69.5521,22067.0
2015-06-19 14:00:00,78.66,78.67,78.61,78.66,34634.0,69.5521,69.5609,69.5079,69.5521,34634.0
2015-06-19 14:10:00,78.67,78.67,78.62,78.63,38613.0,69.5609,69.5609,69.5167,69.5255,38613.0
2015-06-19 14:20:00,78.64,78.64,78.48,78.58,39910.0,69.5344,69.5344,69.3929,69.4813,39910.0
2015-06-19 14:30:00,78.57,78.58,78.48,78.58,62957.0,69.4725,69.4813,69.3929,69.4813,62957.0
2015-06-19 14:40:00,78.57,78.57,78.5,78.52,39863.0,69.4725,69.4725,69.4106,69.4283,39863.0
2015-06-19 14:50:00,78.52,78.54,78.5,78.51,34412.0,69.4283,69.446,69.4106,69.4194,34412.0
2015-06-19 15:00:00,78.51,78.53,78.49,78.51,48725.0,69.4194,69.4371,69.4017,69.4194,48725.0
2015-06-19 15:10:00,78.51,78.51,78.4,78.41,68881.0,69.4194,69.4194,69.3222,69.331,68881.0
2015-06-19 15:20:00,78.41,78.52,78.41,78.47,83861.0,69.331,69.4283,69.331,69.3841,83861.0
2015-06-19 15:30:00,78.47,78.55,78.46,78.51,99540.0,69.3841,69.4548,69.3752,69.4194,99540.0
2015-06-19 15:40:00,78.51,78.54,78.44,78.54,175821.0,69.4194,69.446,69.3575,69.446,175821.0
2015-06-19 15:50:00,78.54,78.54,78.38,78.38,270187.0,69.446,69.446,69.3045,69.3045,270187.0
2015-06-22 09:30:00,78.85,78.86,78.51,78.72,48985.0,69.7201,69.7289,69.4194,69.6051,48985.0
2015-06-22 09:40:00,78.75,78.81,78.66,78.66,26972.0,69.6316,69.6847,69.5521,69.5521,26972.0
2015-06-22 09:50:00,78.66,78.77,78.62,78.63,21987.0,69.5521,69.6493,69.5167,69.5255,21987.0
2015-06-22 10:00:00,78.63,78.76,78.6,78.7,17030.0,69.5255,69.6405,69.499,69.5874,17030.0
2015-06-22 10:10:00,78.69,78.7,78.56,78.59,21686.0,69.5786,69.5874,69.4636,69.4902,21686.0
2015-06-22 10:20:00,78.59,78.6,78.44,78.44,16122.0,69.4902,69.499,69.3575,69.3575,16122.0
2015-06-22 10:30:00,78.44,78.46,78.34,78.42,25836.0,69.3575,69.3752,69.2691,69.3399,25836.0
2015-06-22 10:40:00,78.42,78.59,78.41,78.46,33858.0,69.3399,69.4902,69.331,69.3752,33858.0
2015-06-22 10:50:00,78.47,78.57,78.46,78.56,45518.0,69.3841,69.4725,69.3752,69.4636,45518.0
2015-06-22 11:00:00,78.55,78.72,78.52,78.64,53388.0,69.4548,69.6051,69.4283,69.5344,53388.0
2015-06-22 11:10:00,78.62,78.73,78.62,78.66,16448.0,69.5167,69.614,69.5167,69.5521,16448.0
2015-06-22 11:20:00,78.64,78.72,78.61,78.66,17679.0,69.5344,69.6051,69.5079,69.5521,17679.0
2015-06-22 11:30:00,78.67,78.69,78.58,78.62,22992.0,69.5609,69.5786,69.4813,69.5167,22992.0
2015-06-22 11:40:00,78.62,78.62,78.5,78.51,77014.0,69.5167,69.5167,69.4106,69.4194,77014.0
2015-06-22 11:50:00,78.51,78.52,78.42,78.47,221326.0,69.4194,69.4283,69.3399,69.3841,221326.0
2015-06-22 12:00:00,78.48,78.49,78.43,78.48,13619.0,69.3929,69.4017,69.3487,69.3929,13619.0
2015-06-22 12:10:00,78.47,78.56,78.45,78.53,24595.0,69.3841,69.4636,69.3664,69.4371,24595.0
2015-06-22 12:20:00,78.52,78.54,78.45,78.52,22767.0,69.4283,69.446,69.3664,69.4283,22767.0
2015-06-22 12:30:00,78.51,78.64,78.49,78.62,15653.0,69.4194,69.5344,69.4017,69.5167,15653.0
2015-06-22 12:40:00,78.61,78.62,78.51,78.53,14735.0,69.5079,69.5167,69.4194,69.4371,14735.0
2015-06-22 12:50:00,78.51,78.56,78.51,78.53,11029.0,69.4194,69.4636,69.4194,69.4371,11029.0
2015-06-22 13:00:00,78.54,78.61,78.52,78.52,15214.0,69.446,69.5079,69.4283,69.4283,15214.0
2015-06-22 13:10:00,78.52,78.57,78.5,78.5,36270.0,69.4283,69.4725,69.4106,69.4106,36270.0
2015-06-22 13:20:00,78.5,78.57,78.5,78.55,7908.0,69.4106,69.4725,69.4106,69.4548,7908.0
2015-06-22 13:30:00,78.55,78.59,78.5,78.53,21044.0,69.4548,69.4902,69.4106,69.4371,21044.0
2015-06-22 13:40:00,78.54,78.59,78.5,78.54,71750.0,69.446,69.4902,69.4106,69.446,71750.0
2015-06-22 13:50:00,78.52,78.54,78.5,78.51,18916.0,69.4283,69.446,69.4106,69.4194,18916.0
2015-06-22 14:00:00,78.52,78.63,78.48,78.61,23430.0,69.4283,69.5255,69.3929,69.5079,23430.0
2015-06-22 14:10:00,78.61,78.8,78.6,78.71,95256.0,69.5079,69.6759,69.499,69.5963,95256.0
2015-06-22 14:20:00,78.71,78.71,78.63,78.64,21487.0,69.5963,69.5963,69.5255,69.5344,21487.0
2015-06-22 14:30:00,78.64,78.66,78.63,78.64,28295.0,69.5344,69.5521,69.5255,69.5344,28295.0
2015-06-22 14:40:00,78.65,78.65,78.6,78.61,17318.0,69.5432,69.5432,69.499,69.5079,17318.0
2015-06-22 14:50:00,78.61,78.63,78.52,78.61,28969.0,69.5079,69.5255,69.4283,69.5079,28969.0
2015-06-22 15:00:00,78.61,78.62,78.58,78.6,32435.0,69.5079,69.5167,69.4813,69.499,32435.0
2015-06-22 15:10:00,78.6,78.66,78.58,78.63,67375.0,69.499,69.5521,69.4813,69.5255,67375.0
2015-06-22 15:20:00,78.63,78.64,78.56,78.58,35062.0,69.5255,69.5344,69.4636,69.4813,35062.0
2015-06-22 15:30:00,78.58,78.71,78.58,78.62,58123.0,69.4813,69.5963,69.4813,69.5167,58123.0
2015-06-22 15:40:00,78.63,78.65,78.57,78.62,65635.0,69.5255,69.5432,69.4725,69.5167,65635.0
2015-06-22 15:50:00,78.62,78.67,78.56,78.62,176944.0,69.5167,69.5609,69.4636,69.5167,176944.0
2015-06-23 09:30:00,78.82,78.86,78.48,78.76,60022.0,69.6935,69.7289,69.3929,69.6405,60022.0
2015-06-23 09:40:00,78.78,78.93,78.61,78.71,173107.0,69.6582,69.7908,69.5079,69.5963,173107.0
2015-06-23 09:50:00,78.75,78.83,78.61,78.76,80637.0,69.6316,69.7024,69.5079,69.6405,80637.0
2015-06-23 10:00:00,78.77,78.88,78.6,78.63,100170.0,69.6493,69.7466,69.499,69.5255,100170.0
2015-06-23 10:10:00,78.62,78.71,78.35,78.35,72551.0,69.5167,69.5963,69.278,69.278,72551.0
2015-06-23 10:20:00,78.34,78.51,78.34,78.42,86617.0,69.2691,69.4194,69.2691,69.3399,86617.0
2015-06-23 10:30:00,78.42,78.61,78.42,78.5,65165.0,69.3399,69.5079,69.3399,69.4106,65165.0
2015-06-23 10:40:00,78.5,78.5,78.39,78.44,49842.0,69.4106,69.4106,69.3133,69.3575,49842.0
2015-06-23 10:50:00,78.44,78.54,78.39,78.49,61396.0,69.3575,69.446,69.3133,69.4017,61396.0
2015-06-23 11:00:00,78.49,78.5,78.39,78.46,29578.0,69.4017,69.4106,69.3133,69.3752,29578.0
2015-06-23 11:10:00,78.47,78.47,78.36,78.37,34476.0,69.3841,69.3841,69.2868,69.2956,34476.0
2015-06-23 11:20:00,78.37,78.41,78.25,78.32,30937.0,69.2956,69.331,69.1895,69.2514,30937.0
2015-06-23 11:30:00,78.32,78.49,78.31,78.46,37260.0,69.2514,69.4017,69.2426,69.3752,37260.0
2015-06-23 11:40:00,78.46,78.52,78.4,78.42,31406.0,69.3752,69.4283,69.3222,69.3399,31406.0
2015-06-23 11:50:00,78.43,78.46,78.36,78.36,26442.0,69.3487,69.3752,69.2868,69.2868,26442.0
2015-06-23 12:00:00,78.36,78.37,78.24,78.36,46136.0,69.2868,69.2956,69.1807,69.2868,46136.0
2015-06-23 12:10:00,78.34,78.34,78.27,78.27,20661.0,69.2691,69.2691,69.2072,69.2072,20661.0
2015-06-23 12:20:00,78.28,78.28,78.19,78.25,26038.0,69.2161,69.2161,69.1365,69.1895,26038.0
2015-06-23 12:30:00,78.25,78.34,78.21,78.29,27322.0,69.1895,69.2691,69.1542,69.2249,27322.0
2015-06-23 12:40:00,78.29,78.32,78.25,78.27,18808.0,69.2249,69.2514,69.1895,69.2072,18808.0
2015-06-23 12:50:00,78.27,78.28,78.18,78.2,32575.0,69.2072,69.2161,69.1276,69.1453,32575.0
2015-06-23 13:00:00,78.2,78.28,78.15,78.23,34817.0,69.1453,69.2161,69.1011,69.1719,34817.0
2015-06-23 13:10:00,78.23,78.27,78.17,78.19,33055.0,69.1719,69.2072,69.1188,69.1365,33055.0
2015-06-23 13:20:00,78.2,78.27,78.13,78.23,35177.0,69.1453,69.2072,69.0834,69.1719,35177.0
2015-06-23 13:30:00,78.22,78.22,78.17,78.22,36769.0,69.163,69.163,69.1188,69.163,36769.0
2015-06-23 13:40:00,78.22,78.31,78.21,78.26,36767.0,69.163,69.2426,69.1542,69.1984,36767.0
2015-06-23 13:50:00,78.25,78.26,78.16,78.16,33435.0,69.1895,69.1984,69.11,69.11,33435.0
2015-06-23 14:00:00,78.17,78.3,78.16,78.3,39722.0,69.1188,69.2337,69.11,69.2337,39722.0
2015-06-23 14:10:00,78.29,78.44,78.28,78.31,42659.0,69.2249,69.3575,69.2161,69.2426,42659.0
2015-06-23 14:20:00,78.32,78.44,78.32,78.35,20530.0,69.2514,69.3575,69.2514,69.278,20530.0
2015-06-23 14:30:00,78.37,78.46,78.31,78.44,51916.0,69.2956,69.3752,69.2426,69.3575,51916.0
2015-06-23 14:40:00,78.44,78.54,78.39,78.42,40414.0,69.3575,69.446,69.3133,69.3399,40414.0
2015-06-23 14:50:00,78.44,78.44,78.35,78.4,72506.0,69.3575,69.3575,69.278,69.3222,72506.0
2015-06-23 15:00:00,78.4,78.46,78.34,78.44,45339.0,69.3222,69.3752,69.2691,69.3575,45339.0
2015-06-23 15:10:00,78.43,78.53,78.4,78.5,78286.0,69.3487,69.4371,69.3222,69.4106,78286.0
2015-06-23 15:20:00,78.49,78.59,78.49,78.58,40293.0,69.4017,69.4902,69.4017,69.4813,40293.0
2015-06-23 15:30:00,78.58,78.63,78.47,78.47,69590.0,69.4813,69.5255,69.3841,69.3841,69590.0
2015-06-23 15:40:00,78.47,78.58,78.46,78.49,101375.0,69.3841,69.4813,69.3752,69.4017,101375.0
2015-06-23 15:50:00,78.49,78.49,78.37,78.39,183412.0,69.4017,69.4017,69.2956,69.3133,183412.0
2015-06-24 09:30:00,78.5,78.69,78.4,78.46,46945.0,69.4106,69.5786,69.3222,69.3752,46945.0
2015-06-24 09:40:00,78.45,78.64,78.4,78.6,84074.0,69.3664,69.5344,69.3222,69.499,84074.0
2015-06-24 09:50:00,78.63,78.7,78.54,78.67,29991.0,69.5255,69.5874,69.446,69.5609,29991.0
2015-06-24 10:00:00,78.67,78.74,78.59,78.63,49274.0,69.5609,69.6228,69.4902,69.5255,49274.0
2015-06-24 10:10:00,78.61,78.61,78.5,78.52,32593.0,69.5079,69.5079,69.4106,69.4283,32593.0
2015-06-24 10:20:00,78.52,78.64,78.5,78.6,23611.0,69.4283,69.5344,69.4106,69.499,23611.0
2015-06-24 10:30:00,78.62,78.75,78.58,78.7,38661.0,69.5167,69.6316,69.4813,69.5874,38661.0
2015-06-24 10:40:00,78.69,78.71,78.59,78.7,22449.0,69.5786,69.5963,69.4902,69.5874,22449.0
2015-06-24 10:50:00,78.71,78.74,78.61,78.66,23048.0,69.5963,69.6228,69.5079,69.5521,23048.0
2015-06-24 11:00:00,78.66,78.7,78.58,78.69,28152.0,69.5521,69.5874,69.4813,69.5786,28152.0
2015-06-24 11:10:00,78.69,78.69,78.57,78.6,22442.0,69.5786,69.5786,69.4725,69.499,22442.0
2015-06-24 11:20:00,78.59,78.64,78.57,78.61,9188.0,69.4902,69.5344,69.4725,69.5079,9188.0
2015-06-24 11:30:00,78.62,78.66,78.51,78.56,15056.0,69.5167,69.5521,69.4194,69.4636,15056.0
2015-06-24 11:40:00,78.56,78.62,78.52,78.62,14649.0,69.4636,69.5167,69.4283,69.5167,14649.0
2015-06-24 11:50:00,78.6,78.65,78.55,78.57,56270.0,69.499,69.5432,69.4548,69.4725,56270.0
2015-06-24 12:00:00,78.56,78.56,78.47,78.48,13231.0,69.4636,69.4636,69.3841,69.3929,13231.0
2015-06-24 12:10:00,78.48,78.58,78.47,78.55,14752.0,69.3929,69.4813,69.3841,69.4548,14752.0
2015-06-24 12:20:00,78.54,78.55,78.49,78.49,10885.0,69.446,69.4548,69.4017,69.4017,10885.0
2015-06-24 12:30:00,78.52,78.55,78.49,78.52,14811.0,69.4283,69.4548,69.4017,69.4283,14811.0
2015-06-24 12:40:00,78.52,78.52,78.47,78.51,24355.0,69.4283,69.4283,69.3841,69.4194,24355.0
2015-06-24 12:50:00,78.51,78.51,78.37,78.48,17152.0,69.4194,69.4194,69.2956,69.3929,17152.0
2015-06-24 13:00:00,78.46,78.49,78.42,78.44,22379.0,69.3752,69.4017,69.3399,69.3575,22379.0
2015-06-24 13:10:00,78.44,78.47,78.42,78.44,22776.0,69.3575,69.3841,69.3399,69.3575,22776.0
2015-06-24 13:20:00,78.44,78.47,78.36,78.42,45836.0,69.3575,69.3841,69.2868,69.3399,45836.0
2015-06-24 13:30:00,78.42,78.42,78.32,78.4,21205.0,69.3399,69.3399,69.2514,69.3222,21205.0
2015-06-24 13:40:00,78.4,78.42,78.39,78.39,25056.0,69.3222,69.3399,69.3133,69.3133,25056.0
2015-06-24 13:50:00,78.39,78.44,78.37,78.42,24541.0,69.3133,69.3575,69.2956,69.3399,24541.0
2015-06-24 14:00:00,78.43,78.47,78.42,78.43,20740.0,69.3487,69.3841,69.3399,69.3487,20740.0
2015-06-24 14:10:00,78.43,78.48,78.33,78.34,30001.0,69.3487,69.3929,69.2603,69.2691,30001.0
2015-06-24 14:20:00,78.35,78.42,78.33,78.42,23707.0,69.278,69.3399,69.2603,69.3399,23707.0
2015-06-24 14:30:00,78.42,78.53,78.38,78.51,20375.0,69.3399,69.4371,69.3045,69.4194,20375.0
2015-06-24 14:40:00,78.5,78.57,78.48,78.54,31474.0,69.4106,69.4725,69.3929,69.446,31474.0
2015-06-24 14:50:00,78.55,78.64,78.5,78.56,25594.0,69.4548,69.5344,69.4106,69.4636,25594.0
2015-06-24 15:00:00,78.56,78.58,78.49,78.56,30519.0,69.4636,69.4813,69.4017,69.4636,30519.0
2015-06-24 15:10:00,78.56,78.58,78.45,78.46,52894.0,69.4636,69.4813,69.3664,69.3752,52894.0
2015-06-24 15:20:00,78.46,78.49,78.42,78.48,53857.0,69.3752,69.4017,69.3399,69.3929,53857.0
2015-06-24 15:30:00,78.49,78.54,78.45,78.48,48607.0,69.4017,69.446,69.3664,69.3929,48607.0
2015-06-24 15:40:00,78.47,78.51,78.41,78.43,51853.0,69.3841,69.4194,69.331,69.3487,51853.0
2015-06-24 15:50:00,78.42,78.44,78.38,78.39,87550.0,69.3399,69.3575,69.3045,69.3133,87550.0
2015-06-25 09:30:00,78.4,78.56,78.33,78.33,37228.0,69.3222,69.4636,69.2603,69.2603,37228.0
2015-06-25 09:40:00,78.32,78.57,78.3,78.45,24395.0,69.2514,69.4725,69.2337,69.3664,24395.0
2015-06-25 09:50:00,78.45,78.69,78.43,78.59,20918.0,69.3664,69.5786,69.3487,69.4902,20918.0
2015-06-25 10:00:00,78.61,78.61,78.52,78.58,26045.0,69.5079,69.5079,69.4283,69.4813,26045.0
2015-06-25 10:10:00,78.58,78.59,78.48,78.59,25783.0,69.4813,69.4902,69.3929,69.4902,25783.0
2015-06-25 10:20:00,78.59,78.6,78.53,78.6,34731.0,69.4902,69.499,69.4371,69.499,34731.0
2015-06-25 10:30:00,78.59,78.6,78.55,78.6,30391.0,69.4902,69.499,69.4548,69.499,30391.0
2015-06-25 10:40:00,78.58,78.59,78.43,78.47,118153.0,69.4813,69.4902,69.3487,69.3841,118153.0
2015-06-25 10:50:00,78.46,78.47,78.41,78.46,24421.0,69.3752,69.3841,69.331,69.3752,24421.0
2015-06-25 11:00:00,78.47,78.56,78.46,78.52,14158.0,69.3841,69.4636,69.3752,69.4283,14158.0
2015-06-25 11:10:00,78.51,78.51,78.44,78.44,16985.0,69.4194,69.4194,69.3575,69.3575,16985.0
2015-06-25 11:20:00,78.44,78.55,78.44,78.55,10852.0,69.3575,69.4548,69.3575,69.4548,10852.0
2015-06-25 11:30:00,78.55,78.58,78.43,78.43,15520.0,69.4548,69.4813,69.3487,69.3487,15520.0
2015-06-25 11:40:00,78.44,78.55,78.43,78.51,13817.0,69.3575,69.4548,69.3487,69.4194,13817.0
2015-06-25 11:50:00,78.53,78.58,78.52,78.56,9185.0,69.4371,69.4813,69.4283,69.4636,9185.0
2015-06-25 12:00:00,78.56,78.56,78.49,78.55,7538.0,69.4636,69.4636,69.4017,69.4548,7538.0
2015-06-25 12:10:00,78.55,78.57,78.5,78.55,10265.0,69.4548,69.4725,69.4106,69.4548,10265.0
2015-06-25 12:20:00,78.54,78.55,78.5,78.53,12315.0,69.446,69.4548,69.4106,69.4371,12315.0
2015-06-25 12:30:00,78.53,78.56,78.51,78.52,7497.0,69.4371,69.4636,69.4194,69.4283,7497.0
2015-06-25 12:40:00,78.51,78.57,78.49,78.56,10131.0,69.4194,69.4725,69.4017,69.4636,10131.0
2015-06-25 12:50:00,78.56,78.57,78.51,78.55,8924.0,69.4636,69.4725,69.4194,69.4548,8924.0
2015-06-25 13:00:00,78.54,78.56,78.51,78.53,19754.0,69.446,69.4636,69.4194,69.4371,19754.0
2015-06-25 13:10:00,78.54,78.6,78.54,78.6,6898.0,69.446,69.499,69.446,69.499,6898.0
2015-06-25 13:20:00,78.6,78.6,78.53,78.54,15320.0,69.499,69.499,69.4371,69.446,15320.0
2015-06-25 13:30:00,78.54,78.6,78.52,78.59,25041.0,69.446,69.499,69.4283,69.4902,25041.0
2015-06-25 13:40:00,78.59,78.62,78.55,78.59,18580.0,69.4902,69.5167,69.4548,69.4902,18580.0
2015-06-25 13:50:00,78.57,78.64,78.57,78.63,30417.0,69.4725,69.5344,69.4725,69.5255,30417.0
2015-06-25 14:00:00,78.63,78.63,78.53,78.56,30457.0,69.5255,69.5255,69.4371,69.4636,30457.0
2015-06-25 14:10:00,78.56,78.65,78.55,78.65,57837.0,69.4636,69.5432,69.4548,69.5432,57837.0
2015-06-25 14:20:00,78.65,78.65,78.56,78.58,61602.0,69.5432,69.5432,69.4636,69.4813,61602.0
2015-06-25 14:30:00,78.58,78.65,78.57,78.63,58432.0,69.4813,69.5432,69.4725,69.5255,58432.0
2015-06-25 14:40:00,78.64,78.66,78.6,78.64,39997.0,69.5344,69.5521,69.499,69.5344,39997.0
2015-06-25 14:50:00,78.64,78.68,78.61,78.67,28999.0,69.5344,69.5697,69.5079,69.5609,28999.0
2015-06-25 15:00:00,78.67,78.71,78.64,78.66,31040.0,69.5609,69.5963,69.5344,69.5521,31040.0
2015-06-25 15:10:00,78.65,78.71,78.64,78.7,143401.0,69.5432,69.5963,69.5344,69.5874,143401.0
2015-06-25 15:20:00,78.7,78.71,78.67,78.7,53231.0,69.5874,69.5963,69.5609,69.5874,53231.0
2015-06-25 15:30:00,78.71,78.71,78.61,78.63,44302.0,69.5963,69.5963,69.5079,69.5255,44302.0
2015-06-25 15:40:00,78.63,78.71,78.62,78.71,95622.0,69.5255,69.5963,69.5167,69.5963,95622.0
2015-06-25 15:50:00,78.7,78.72,78.68,78.7,174414.0,69.5874,69.6051,69.5697,69.5874,174414.0
2015-06-26 09:30:00,78.92,78.92,78.63,78.77,35713.0,69.782,69.782,69.5255,69.6493,35713.0
2015-06-26 09:40:00,78.76,79.05,78.75,78.99,33286.0,69.6405,69.8969,69.6316,69.8439,33286.0
2015-06-26 09:50:00,79.0,79.15,78.97,79.02,38761.0,69.8527,69.9853,69.8262,69.8704,38761.0
2015-06-26 10:00:00,79.01,79.2,78.98,79.04,37133.0,69.8615,70.0295,69.835,69.8881,37133.0
2015-06-26 10:10:00,79.02,79.1,78.93,79.03,58856.0,69.8704,69.9411,69.7908,69.8792,58856.0
2015-06-26 10:20:00,79.02,79.24,79.0,79.22,41635.0,69.8704,70.0649,69.8527,70.0472,41635.0
2015-06-26 10:30:00,79.21,79.21,79.04,79.08,41249.0,70.0384,70.0384,69.8881,69.9234,41249.0
2015-06-26 10:40:00,79.06,79.14,79.01,79.04,34872.0,69.9057,69.9765,69.8615,69.8881,34872.0
2015-06-26 10:50:00,79.05,79.11,78.97,79.11,44155.0,69.8969,69.95,69.8262,69.95,44155.0
2015-06-26 11:00:00,79.11,79.16,79.05,79.12,31612.0,69.95,69.9942,69.8969,69.9588,31612.0
2015-06-26 11:10:00,79.15,79.22,79.14,79.18,16471.0,69.9853,70.0472,69.9765,70.0119,16471.0
2015-06-26 11:20:00,79.2,79.24,79.17,79.2,20632.0,70.0295,70.0649,70.003,70.0295,20632.0
2015-06-26 11:30:00,79.21,79.27,79.21,79.27,54978.0,70.0384,70.0914,70.0384,70.0914,54978.0
2015-06-26 11:40:00,79.24,79.27,79.2,79.23,21100.0,70.0649,70.0914,70.0295,70.0561,21100.0
2015-06-26 11:50:00,79.22,79.25,79.13,79.19,35268.0,70.0472,70.0737,69.9676,70.0207,35268.0
2015-06-26 12:00:00,79.2,79.26,79.18,79.22,16747.0,70.0295,70.0826,70.0119,70.0472,16747.0
2015-06-26 12:10:00,79.21,79.25,79.21,79.25,16997.0,70.0384,70.0737,70.0384,70.0737,16997.0
2015-06-26 12:20:00,79.25,79.31,79.24,79.3,33456.0,70.0737,70.1268,70.0649,70.118,33456.0
2015-06-26 12:30:00,79.29,79.39,79.25,79.36,124863.0,70.1091,70.1975,70.0737,70.171,124863.0
2015-06-26 12:40:00,79.37,79.56,79.37,79.5,101925.0,70.1799,70.3479,70.1799,70.2948,101925.0
2015-06-26 12:50:00,79.5,79.51,79.3,79.3,38976.0,70.2948,70.3036,70.118,70.118,38976.0
2015-06-26 13:00:00,79.29,79.42,79.22,79.22,29250.0,70.1091,70.2241,70.0472,70.0472,29250.0
2015-06-26 13:10:00,79.21,79.24,79.14,79.14,24574.0,70.0384,70.0649,69.9765,69.9765,24574.0
2015-06-26 13:20:00,79.14,79.21,79.1,79.16,37166.0,69.9765,70.0384,69.9411,69.9942,37166.0
2015-06-26 13:30:00,79.17,79.21,79.11,79.18,31217.0,70.003,70.0384,69.95,70.0119,31217.0
2015-06-26 13:40:00,79.18,79.36,79.18,79.29,27298.0,70.0119,70.171,70.0119,70.1091,27298.0
2015-06-26 13:50:00,79.28,79.29,79.22,79.29,22393.0,70.1003,70.1091,70.0472,70.1091,22393.0
2015-06-26 14:00:00,79.29,79.41,79.28,79.41,42795.0,70.1091,70.2152,70.1003,70.2152,42795.0
2015-06-26 14:10:00,79.41,79.43,79.3,79.31,45718.0,70.2152,70.2329,70.118,70.1268,45718.0
2015-06-26 14:20:00,79.31,79.37,79.26,79.34,27300.0,70.1268,70.1799,70.0826,70.1533,27300.0
2015-06-26 14:30:00,79.34,79.38,79.31,79.35,40224.0,70.1533,70.1887,70.1268,70.1622,40224.0
2015-06-26 14:40:00,79.35,79.36,79.29,79.34,36057.0,70.1622,70.171,70.1091,70.1533,36057.0
2015-06-26 14:50:00,79.35,79.43,79.35,79.42,37799.0,70.1622,70.2329,70.1622,70.2241,37799.0
2015-06-26 15:00:00,79.42,79.51,79.41,79.5,46218.0,70.2241,70.3036,70.2152,70.2948,46218.0
2015-06-26 15:10:00,79.5,79.54,79.42,79.52,42100.0,70.2948,70.3302,70.2241,70.3125,42100.0
2015-06-26 15:20:00,79.52,79.6,79.5,79.51,60332.0,70.3125,70.3832,70.2948,70.3036,60332.0
2015-06-26 15:30:00,79.5,79.54,79.44,79.44,89266.0,70.2948,70.3302,70.2417,70.2417,89266.0
2015-06-26 15:40:00,79.45,79.45,79.36,79.39,80253.0,70.2506,70.2506,70.171,70.1975,80253.0
2015-06-26 15:50:00,79.38,79.56,79.38,79.53,242708.0,70.1887,70.3479,70.1887,70.3213,242708.0
2015-06-29 09:30:00,79.03,79.07,78.76,79.05,66155.0,69.8792,69.9146,69.6405,69.8969,66155.0
2015-06-29 09:40:00,79.06,79.29,79.04,79.24,71521.0,69.9057,70.1091,69.8881,70.0649,71521.0
2015-06-29 09:50:00,79.27,79.29,79.14,79.16,56594.0,70.0914,70.1091,69.9765,69.9942,56594.0
2015-06-29 10:00:00,79.14,79.17,79.07,79.09,78304.0,69.9765,70.003,69.9146,69.9323,78304.0
2015-06-29 10:10:00,79.1,79.19,79.02,79.09,76262.0,69.9411,70.0207,69.8704,69.9323,76262.0
2015-06-29 10:20:00,79.1,79.22,79.05,79.08,32449.0,69.9411,70.0472,69.8969,69.9234,32449.0
2015-06-29 10:30:00,79.08,79.15,79.06,79.1,45529.0,69.9234,69.9853,69.9057,69.9411,45529.0
2015-06-29 10:40:00,79.09,79.17,79.09,79.11,83591.0,69.9323,70.003,69.9323,69.95,83591.0
2015-06-29 10:50:00,79.1,79.12,78.86,78.87,35972.0,69.9411,69.9588,69.7289,69.7377,35972.0
2015-06-29 11:00:00,78.86,79.08,78.86,78.99,68524.0,69.7289,69.9234,69.7289,69.8439,68524.0
2015-06-29 11:10:00,78.99,79.04,78.92,78.97,46707.0,69.8439,69.8881,69.782,69.8262,46707.0
2015-06-29 11:20:00,78.97,79.03,78.94,79.0,40425.0,69.8262,69.8792,69.7996,69.8527,40425.0
2015-06-29 11:30:00,79.0,79.01,78.83,78.84,35145.0,69.8527,69.8615,69.7024,69.7112,35145.0
2015-06-29 11:40:00,78.83,78.86,78.79,78.81,28057.0,69.7024,69.7289,69.667,69.6847,28057.0
2015-06-29 11:50:00,78.81,78.9,78.79,78.88,56582.0,69.6847,69.7643,69.667,69.7466,56582.0
2015-06-29 12:00:00,78.89,78.91,78.84,78.89,13470.0,69.7554,69.7731,69.7112,69.7554,13470.0
2015-06-29 12:10:00,78.89,78.89,78.8,78.83,29233.0,69.7554,69.7554,69.6759,69.7024,29233.0
2015-06-29 12:20:00,78.82,78.82,78.7,78.73,37424.0,69.6935,69.6935,69.5874,69.614,37424.0
2015-06-29 12:30:00,78.71,78.74,78.67,78.7,24017.0,69.5963,69.6228,69.5609,69.5874,24017.0
2015-06-29 12:40:00,78.69,78.8,78.67,78.76,82656.0,69.5786,69.6759,69.5609,69.6405,82656.0
2015-06-29 12:50:00,78.75,78.85,78.7,78.71,72166.0,69.6316,69.7201,69.5874,69.5963,72166.0
2015-06-29 13:00:00,78.69,78.76,78.63,78.7,85419.0,69.5786,69.6405,69.5255,69.5874,85419.0
2015-06-29 13:10:00,78.7,78.8,78.59,78.65,95872.0,69.5874,69.6759,69.4902,69.5432,95872.0
2015-06-29 13:20:00,78.66,78.75,78.61,78.62,34217.0,69.5521,69.6316,69.5079,69.5167,34217.0
2015-06-29 13:30:00,78.62,78.68,78.58,78.63,65589.0,69.5167,69.5697,69.4813,69.5255,65589.0
2015-06-29 13:40:00,78.64,78.65,78.49,78.58,119823.0,69.5344,69.5432,69.4017,69.4813,119823.0
2015-06-29 13:50:00,78.57,78.57,78.44,78.49,75462.0,69.4725,69.4725,69.3575,69.4017,75462.0
2015-06-29 14:00:00,78.51,78.52,78.46,78.48,36002.0,69.4194,69.4283,69.3752,69.3929,36002.0
2015-06-29 14:10:00,78.47,78.5,78.37,78.38,97065.0,69.3841,69.4106,69.2956,69.3045,97065.0
2015-06-29 14:20:00,78.38,78.39,78.27,78.31,57600.0,69.3045,69.3133,69.2072,69.2426,57600.0
2015-06-29 14:30:00,78.33,78.4,78.32,78.37,62888.0,69.2603,69.3222,69.2514,69.2956,62888.0
2015-06-29 14:40:00,78.37,78.46,78.34,78.38,22016.0,69.2956,69.3752,69.2691,69.3045,22016.0
2015-06-29 14:50:00,78.38,78.4,78.34,78.37,54942.0,69.3045,69.3222,69.2691,69.2956,54942.0
2015-06-29 15:00:00,78.35,78.41,78.16,78.19,164714.0,69.278,69.331,69.11,69.1365,164714.0
2015-06-29 15:10:00,78.19,78.25,78.07,78.16,194644.0,69.1365,69.1895,69.0304,69.11,194644.0
2015-06-29 15:20:00,78.16,78.31,78.12,78.14,59717.0,69.11,69.2426,69.0746,69.0923,59717.0
2015-06-29 15:30:00,78.13,78.2,78.05,78.05,151137.0,69.0834,69.1453,69.0127,69.0127,151137.0
2015-06-29 15:40:00,78.05,78.05,77.92,77.99,190944.0,69.0127,69.0127,68.8977,68.9596,190944.0
2015-06-29 15:50:00,77.98,78.04,77.79,77.89,309237.0,68.9508,69.0039,68.7828,68.8712,309237.0
2015-06-30 09:30:00,78.46,78.56,77.99,78.13,58390.0,69.3752,69.4636,68.9596,69.0834,58390.0
2015-06-30 09:40:00,78.13,78.22,78.0,78.07,64569.0,69.0834,69.163,68.9685,69.0304,64569.0
2015-06-30 09:50:00,78.09,78.19,78.04,78.1,36963.0,69.0481,69.1365,69.0039,69.0569,36963.0
2015-06-30 10:00:00,78.06,78.16,77.93,77.99,28331.0,69.0215,69.11,68.9066,68.9596,28331.0
2015-06-30 10:10:00,77.99,78.05,77.94,77.97,16237.0,68.9596,69.0127,68.9154,68.942,16237.0
2015-06-30 10:20:00,77.97,78.01,77.94,77.97,32125.0,68.942,68.9773,68.9154,68.942,32125.0
2015-06-30 10:30:00,78.0,78.0,77.88,77.97,60408.0,68.9685,68.9685,68.8624,68.942,60408.0
2015-06-30 10:40:00,77.96,77.96,77.77,77.78,24669.0,68.9331,68.9331,68.7651,68.774,24669.0
2015-06-30 10:50:00,77.79,77.9,77.73,77.87,20909.0,68.7828,68.8801,68.7297,68.8535,20909.0
2015-06-30 11:00:00,77.86,78.02,77.86,77.94,15315.0,68.8447,68.9862,68.8447,68.9154,15315.0
2015-06-30 11:10:00,77.95,78.07,77.91,78.07,33159.0,68.9243,69.0304,68.8889,69.0304,33159.0
2015-06-30 11:20:00,78.04,78.12,78.02,78.03,31331.0,69.0039,69.0746,68.9862,68.995,31331.0
2015-06-30 11:30:00,78.0,78.04,77.91,77.94,25148.0,68.9685,69.0039,68.8889,68.9154,25148.0
2015-06-30 11:40:00,77.96,78.01,77.89,77.91,36394.0,68.9331,68.9773,68.8712,68.8889,36394.0
2015-06-30 11:50:00,77.9,77.9,77.73,77.76,20450.0,68.8801,68.8801,68.7297,68.7563,20450.0
2015-06-30 12:00:00,77.76,77.82,77.7,77.72,21023.0,68.7563,68.8093,68.7032,68.7209,21023.0
2015-06-30 12:10:00,77.71,77.71,77.62,77.7,14388.0,68.7121,68.7121,68.6325,68.7032,14388.0
2015-06-30 12:20:00,77.7,77.7,77.57,77.58,24314.0,68.7032,68.7032,68.5883,68.5971,24314.0
2015-06-30 12:30:00,77.59,77.64,77.54,77.63,19605.0,68.606,68.6502,68.5617,68.6413,19605.0
2015-06-30 12:40:00,77.64,77.72,77.62,77.66,18836.0,68.6502,68.7209,68.6325,68.6679,18836.0
2015-06-30 12:50:00,77.66,77.8,77.66,77.8,13000.0,68.6679,68.7916,68.6679,68.7916,13000.0
2015-06-30 13:00:00,77.81,77.88,77.78,77.82,16825.0,68.8005,68.8624,68.774,68.8093,16825.0
2015-06-30 13:10:00,77.83,77.9,77.79,77.82,17100.0,68.8182,68.8801,68.7828,68.8093,17100.0
2015-06-30 13:20:00,77.82,77.96,77.8,77.93,19769.0,68.8093,68.9331,68.7916,68.9066,19769.0
2015-06-30 13:30:00,77.92,78.09,77.89,78.07,65664.0,68.8977,69.0481,68.8712,69.0304,65664.0
2015-06-30 13:40:00,78.07,78.11,77.99,78.07,27048.0,69.0304,69.0657,68.9596,69.0304,27048.0
2015-06-30 13:50:00,78.08,78.19,78.04,78.07,27477.0,69.0392,69.1365,69.0039,69.0304,27477.0
2015-06-30 14:00:00,78.08,78.28,78.08,78.21,60393.0,69.0392,69.2161,69.0392,69.1542,60393.0
2015-06-30 14:10:00,78.21,78.28,78.17,78.24,33577.0,69.1542,69.2161,69.1188,69.1807,33577.0
2015-06-30 14:20:00,78.23,78.26,78.07,78.13,31090.0,69.1719,69.1984,69.0304,69.0834,31090.0
2015-06-30 14:30:00,78.13,78.14,77.96,78.02,22311.0,69.0834,69.0923,68.9331,68.9862,22311.0
2015-06-30 14:40:00,78.02,78.04,77.94,77.98,47981.0,68.9862,69.0039,68.9154,68.9508,47981.0
2015-06-30 14:50:00,77.99,78.01,77.93,77.94,27782.0,68.9596,68.9773,68.9066,68.9154,27782.0
2015-06-30 15:00:00,77.94,78.03,77.9,77.92,45106.0,68.9154,68.995,68.8801,68.8977,45106.0
2015-06-30 15:10:00,77.93,77.98,77.87,77.92,50654.0,68.9066,68.9508,68.8535,68.8977,50654.0
2015-06-30 15:20:00,77.92,77.95,77.89,77.93,45000.0,68.8977,68.9243,68.8712,68.9066,45000.0
2015-06-30 15:30:00,77.92,78.03,77.92,77.94,70662.0,68.8977,68.995,68.8977,68.9154,70662.0
2015-06-30 15:40:00,77.93,77.94,77.81,77.88,124357.0,68.9066,68.9154,68.8005,68.8624,124357.0
2015-06-30 15:50:00,77.88,77.89,77.71,77.71,225972.0,68.8624,68.8712,68.7121,68.7121,225972.0
2015-07-01 09:30:00,78.21,78.21,77.81,77.94,61137.0,69.1542,69.1542,68.8005,68.9154,61137.0
2015-07-01 09:40:00,77.97,78.24,77.97,78.14,66691.0,68.942,69.1807,68.942,69.0923,66691.0
2015-07-01 09:50:00,78.12,78.26,78.1,78.19,63545.0,69.0746,69.1984,69.0569,69.1365,63545.0
2015-07-01 10:00:00,78.2,78.44,78.19,78.34,55334.0,69.1453,69.3575,69.1365,69.2691,55334.0
2015-07-01 10:10:00,78.32,78.42,78.31,78.31,49911.0,69.2514,69.3399,69.2426,69.2426,49911.0
2015-07-01 10:20:00,78.31,78.47,78.28,78.29,72464.0,69.2426,69.3841,69.2161,69.2249,72464.0
2015-07-01 10:30:00,78.29,78.29,78.0,78.22,75309.0,69.2249,69.2249,68.9685,69.163,75309.0
2015-07-01 10:40:00,78.23,78.31,78.19,78.25,21219.0,69.1719,69.2426,69.1365,69.1895,21219.0
2015-07-01 10:50:00,78.25,78.29,78.16,78.29,17550.0,69.1895,69.2249,69.11,69.2249,17550.0
2015-07-01 11:00:00,78.29,78.3,78.22,78.27,25117.0,69.2249,69.2337,69.163,69.2072,25117.0
2015-07-01 11:10:00,78.27,78.28,78.22,78.25,28277.0,69.2072,69.2161,69.163,69.1895,28277.0
2015-07-01 11:20:00,78.25,78.33,78.25,78.26,21305.0,69.1895,69.2603,69.1895,69.1984,21305.0
2015-07-01 11:30:00,78.26,78.47,78.26,78.39,26577.0,69.1984,69.3841,69.1984,69.3133,26577.0
2015-07-01 11:40:00,78.39,78.46,78.37,78.45,17297.0,69.3133,69.3752,69.2956,69.3664,17297.0
2015-07-01 11:50:00,78.45,78.46,78.37,78.39,25494.0,69.3664,69.3752,69.2956,69.3133,25494.0
2015-07-01 12:00:00,78.39,78.45,78.33,78.41,31594.0,69.3133,69.3664,69.2603,69.331,31594.0
2015-07-01 12:10:00,78.4,78.45,78.35,78.37,22273.0,69.3222,69.3664,69.278,69.2956,22273.0
2015-07-01 12:20:00,78.37,78.37,78.24,78.32,34587.0,69.2956,69.2956,69.1807,69.2514,34587.0
2015-07-01 12:30:00,78.33,78.4,78.31,78.38,21134.0,69.2603,69.3222,69.2426,69.3045,21134.0
2015-07-01 12:40:00,78.39,78.41,78.27,78.27,15544.0,69.3133,69.331,69.2072,69.2072,15544.0
2015-07-01 12:50:00,78.26,78.31,78.22,78.22,15663.0,69.1984,69.2426,69.163,69.163,15663.0
2015-07-01 13:00:00,78.23,78.25,78.18,78.22,31280.0,69.1719,69.1895,69.1276,69.163,31280.0
2015-07-01 13:10:00,78.22,78.3,78.19,78.29,18143.0,69.163,69.2337,69.1365,69.2249,18143.0
2015-07-01 13:20:00,78.28,78.39,78.23,78.26,35450.0,69.2161,69.3133,69.1719,69.1984,35450.0
2015-07-01 13:30:00,78.25,78.34,78.22,78.28,54427.0,69.1895,69.2691,69.163,69.2161,54427.0
2015-07-01 13:40:00,78.27,78.4,78.27,78.36,27340.0,69.2072,69.3222,69.2072,69.2868,27340.0
2015-07-01 13:50:00,78.36,78.46,78.31,78.31,22608.0,69.2868,69.3752,69.2426,69.2426,22608.0
2015-07-01 14:00:00,78.31,78.32,78.14,78.27,24275.0,69.2426,69.2514,69.0923,69.2072,24275.0
2015-07-01 14:10:00,78.26,78.27,78.2,78.26,22782.0,69.1984,69.2072,69.1453,69.1984,22782.0
2015-07-01 14:20:00,78.27,78.31,78.26,78.28,19139.0,69.2072,69.2426,69.1984,69.2161,19139.0
2015-07-01 14:30:00,78.28,78.36,78.25,78.32,25646.0,69.2161,69.2868,69.1895,69.2514,25646.0
2015-07-01 14:40:00,78.32,78.48,78.31,78.43,30031.0,69.2514,69.3929,69.2426,69.3487,30031.0
2015-07-01 14:50:00,78.43,78.51,78.37,78.48,39502.0,69.3487,69.4194,69.2956,69.3929,39502.0
2015-07-01 15:00:00,78.48,78.55,78.45,78.5,47175.0,69.3929,69.4548,69.3664,69.4106,47175.0
2015-07-01 15:10:00,78.48,78.52,78.46,78.5,25660.0,69.3929,69.4283,69.3752,69.4106,25660.0
2015-07-01 15:20:00,78.5,78.59,78.48,78.57,36423.0,69.4106,69.4902,69.3929,69.4725,36423.0
2015-07-01 15:30:00,78.57,78.6,78.51,78.55,45689.0,69.4725,69.499,69.4194,69.4548,45689.0
2015-07-01 15:40:00,78.56,78.61,78.47,78.59,59589.0,69.4636,69.5079,69.3841,69.4902,59589.0
2015-07-01 15:50:00,78.59,78.69,78.58,78.66,132730.0,69.4902,69.5786,69.4813,69.5521,132730.0
2015-07-02 09:30:00,78.92,79.1,78.85,79.1,29226.0,69.782,69.9411,69.7201,69.9411,29226.0
2015-07-02 09:40:00,79.09,79.1,78.85,78.92,22195.0,69.9323,69.9411,69.7201,69.782,22195.0
2015-07-02 09:50:00,78.92,78.92,78.8,78.88,22140.0,69.782,69.782,69.6759,69.7466,22140.0
2015-07-02 10:00:00,78.87,78.91,78.81,78.83,15539.0,69.7377,69.7731,69.6847,69.7024,15539.0
2015-07-02 10:10:00,78.83,78.87,78.77,78.82,18552.0,69.7024,69.7377,69.6493,69.6935,18552.0
2015-07-02 10:20:00,78.83,78.89,78.8,78.8,9895.0,69.7024,69.7554,69.6759,69.6759,9895.0
2015-07-02 10:30:00,78.8,78.85,78.66,78.69,23662.0,69.6759,69.7201,69.5521,69.5786,23662.0
2015-07-02 10:40:00,78.73,78.76,78.68,78.7,14988.0,69.614,69.6405,69.5697,69.5874,14988.0
2015-07-02 10:50:00,78.7,78.8,78.65,78.71,16705.0,69.5874,69.6759,69.5432,69.5963,16705.0
2015-07-02 11:00:00,78.71,78.71,78.59,78.61,31382.0,69.5963,69.5963,69.4902,69.5079,31382.0
2015-07-02 11:10:00,78.61,78.69,78.55,78.69,15678.0,69.5079,69.5786,69.4548,69.5786,15678.0
2015-07-02 11:20:00,78.7,78.77,78.68,78.73,25803.0,69.5874,69.6493,69.5697,69.614,25803.0
2015-07-02 11:30:00,78.73,78.8,78.71,78.76,16896.0,69.614,69.6759,69.5963,69.6405,16896.0
2015-07-02 11:40:00,78.76,78.76,78.61,78.68,12752.0,69.6405,69.6405,69.5079,69.5697,12752.0
2015-07-02 11:50:00,78.67,78.72,78.61,78.69,27885.0,69.5609,69.6051,69.5079,69.5786,27885.0
2015-07-02 12:00:00,78.7,78.71,78.64,78.65,20807.0,69.5874,69.5963,69.5344,69.5432,20807.0
2015-07-02 12:10:00,78.66,78.7,78.63,78.67,24771.0,69.5521,69.5874,69.5255,69.5609,24771.0
2015-07-02 12:20:00,78.67,78.7,78.66,78.68,41155.0,69.5609,69.5874,69.5521,69.5697,41155.0
2015-07-02 12:30:00,78.67,78.71,78.66,78.7,21663.0,69.5609,69.5963,69.5521,69.5874,21663.0
2015-07-02 12:40:00,78.7,78.76,78.67,78.76,19163.0,69.5874,69.6405,69.5609,69.6405,19163.0
2015-07-02 12:50:00,78.75,78.76,78.67,78.7,17258.0,69.6316,69.6405,69.5609,69.5874,17258.0
2015-07-02 13:00:00,78.7,78.71,78.67,78.71,14899.0,69.5874,69.5963,69.5609,69.5963,14899.0
2015-07-02 13:10:00,78.71,78.71,78.66,78.68,22455.0,69.5963,69.5963,69.5521,69.5697,22455.0
2015-07-02 13:20:00,78.69,78.74,78.67,78.74,20422.0,69.5786,69.6228,69.5609,69.6228,20422.0
2015-07-02 13:30:00,78.73,78.76,78.71,78.72,35271.0,69.614,69.6405,69.5963,69.6051,35271.0
2015-07-02 13:40:00,78.72,78.73,78.7,78.72,8620.0,69.6051,69.614,69.5874,69.6051,8620.0
2015-07-02 13:50:00,78.72,78.74,78.7,78.74,28884.0,69.6051,69.6228,69.5874,69.6228,28884.0
2015-07-02 14:00:00,78.73,78.78,78.71,78.77,59186.0,69.614,69.6582,69.5963,69.6493,59186.0
2015-07-02 14:10:00,78.76,78.76,78.71,78.73,18355.0,69.6405,69.6405,69.5963,69.614,18355.0
2015-07-02 14:20:00,78.73,78.73,78.71,78.72,20854.0,69.614,69.614,69.5963,69.6051,20854.0
2015-07-02 14:30:00,78.73,78.74,78.72,78.72,57190.0,69.614,69.6228,69.6051,69.6051,57190.0
2015-07-02 14:40:00,78.73,78.75,78.72,78.75,29954.0,69.614,69.6316,69.6051,69.6316,29954.0
2015-07-02 14:50:00,78.74,78.79,78.72,78.78,29999.0,69.6228,69.667,69.6051,69.6582,29999.0
2015-07-02 15:00:00,78.79,78.79,78.72,78.74,26352.0,69.667,69.667,69.6051,69.6228,26352.0
2015-07-02 15:10:00,78.73,78.76,78.72,78.73,39664.0,69.614,69.6405,69.6051,69.614,39664.0
2015-07-02 15:20:00,78.73,78.87,78.73,78.84,33508.0,69.614,69.7377,69.614,69.7112,33508.0
2015-07-02 15:30:00,78.83,78.83,78.75,78.76,41869.0,69.7024,69.7024,69.6316,69.6405,41869.0
2015-07-02 15:40:00,78.75,78.83,78.74,78.81,59680.0,69.6316,69.7024,69.6228,69.6847,59680.0
2015-07-02 15:50:00,78.81,78.95,78.81,78.84,210234.0,69.6847,69.8085,69.6847,69.7112,210234.0
2015-07-06 09:30:00,78.38,78.79,78.06,78.67,48033.0,69.3045,69.667,69.0215,69.5609,48033.0
2015-07-06 09:40:00,78.62,78.79,78.58,78.64,28302.0,69.5167,69.667,69.4813,69.5344,28302.0
2015-07-06 09:50:00,78.65,78.67,78.5,78.52,26399.0,69.5432,69.5609,69.4106,69.4283,26399.0
2015-07-06 10:00:00,78.51,78.6,78.45,78.59,37757.0,69.4194,69.499,69.3664,69.4902,37757.0
2015-07-06 10:10:00,78.59,78.67,78.55,78.58,261326.0,69.4902,69.5609,69.4548,69.4813,261326.0
2015-07-06 10:20:00,78.59,78.79,78.55,78.79,37024.0,69.4902,69.667,69.4548,69.667,37024.0
2015-07-06 10:30:00,78.77,78.91,78.73,78.83,14626.0,69.6493,69.7731,69.614,69.7024,14626.0
2015-07-06 10:40:00,78.83,79.03,78.78,79.0,33641.0,69.7024,69.8792,69.6582,69.8527,33641.0
2015-07-06 10:50:00,79.01,79.01,78.81,78.84,49502.0,69.8615,69.8615,69.6847,69.7112,49502.0
2015-07-06 11:00:00,78.9,78.93,78.84,78.91,16956.0,69.7643,69.7908,69.7112,69.7731,16956.0
2015-07-06 11:10:00,78.92,78.96,78.81,78.86,17694.0,69.782,69.8173,69.6847,69.7289,17694.0
2015-07-06 11:20:00,78.85,78.85,78.62,78.63,14757.0,69.7201,69.7201,69.5167,69.5255,14757.0
2015-07-06 11:30:00,78.62,78.75,78.6,78.75,23603.0,69.5167,69.6316,69.499,69.6316,23603.0
2015-07-06 11:40:00,78.75,78.75,78.61,78.72,27408.0,69.6316,69.6316,69.5079,69.6051,27408.0
2015-07-06 11:50:00,78.72,78.77,78.62,78.77,25224.0,69.6051,69.6493,69.5167,69.6493,25224.0
2015-07-06 12:00:00,78.75,78.76,78.63,78.7,19539.0,69.6316,69.6405,69.5255,69.5874,19539.0
2015-07-06 12:10:00,78.7,78.74,78.65,78.71,19539.0,69.5874,69.6228,69.5432,69.5963,19539.0
2015-07-06 12:20:00,78.72,78.72,78.64,78.64,17398.0,69.6051,69.6051,69.5344,69.5344,17398.0
2015-07-06 12:30:00,78.64,78.64,78.5,78.54,19850.0,69.5344,69.5344,69.4106,69.446,19850.0
2015-07-06 12:40:00,78.54,78.58,78.51,78.53,17437.0,69.446,69.4813,69.4194,69.4371,17437.0
2015-07-06 12:50:00,78.53,78.56,78.5,78.56,22426.0,69.4371,69.4636,69.4106,69.4636,22426.0
2015-07-06 13:00:00,78.56,78.69,78.56,78.67,20006.0,69.4636,69.5786,69.4636,69.5609,20006.0
2015-07-06 13:10:00,78.68,78.68,78.47,78.48,25121.0,69.5697,69.5697,69.3841,69.3929,25121.0
2015-07-06 13:20:00,78.47,78.53,78.43,78.48,20233.0,69.3841,69.4371,69.3487,69.3929,20233.0
2015-07-06 13:30:00,78.47,78.47,78.36,78.38,20990.0,69.3841,69.3841,69.2868,69.3045,20990.0
2015-07-06 13:40:00,78.38,78.39,78.3,78.36,26160.0,69.3045,69.3133,69.2337,69.2868,26160.0
2015-07-06 13:50:00,78.34,78.42,78.22,78.22,40642.0,69.2691,69.3399,69.163,69.163,40642.0
2015-07-06 14:00:00,78.21,78.29,78.16,78.27,18563.0,69.1542,69.2249,69.11,69.2072,18563.0
2015-07-06 14:10:00,78.27,78.36,78.21,78.28,28960.0,69.2072,69.2868,69.1542,69.2161,28960.0
2015-07-06 14:20:00,78.29,78.36,78.15,78.18,35773.0,69.2249,69.2868,69.1011,69.1276,35773.0
2015-07-06 14:30:00,78.16,78.24,78.11,78.12,55095.0,69.11,69.1807,69.0657,69.0746,55095.0
2015-07-06 14:40:00,78.12,78.22,78.08,78.17,43535.0,69.0746,69.163,69.0392,69.1188,43535.0
2015-07-06 14:50:00,78.17,78.2,78.12,78.14,59858.0,69.1188,69.1453,69.0746,69.0923,59858.0
2015-07-06 15:00:00,78.13,78.29,78.13,78.24,54182.0,69.0834,69.2249,69.0834,69.1807,54182.0
2015-07-06 15:10:00,78.25,78.32,78.25,78.27,37064.0,69.1895,69.2514,69.1895,69.2072,37064.0
2015-07-06 15:20:00,78.25,78.37,78.22,78.26,47346.0,69.1895,69.2956,69.163,69.1984,47346.0
2015-07-06 15:30:00,78.26,78.5,78.25,78.5,134787.0,69.1984,69.4106,69.1895,69.4106,134787.0
2015-07-06 15:40:00,78.5,78.65,78.45,78.64,205561.0,69.4106,69.5432,69.3664,69.5344,205561.0
2015-07-06 15:50:00,78.64,78.79,78.63,78.79,457158.0,69.5344,69.667,69.5255,69.667,457158.0
2015-07-07 09:30:00,79.0,79.42,78.75,79.23,109191.0,69.8527,70.2241,69.6316,70.0561,109191.0
2015-07-07 09:40:00,79.24,79.34,79.01,79.34,67639.0,70.0649,70.1533,69.8615,70.1533,67639.0
2015-07-07 09:50:00,79.32,79.32,79.01,79.12,85127.0,70.1356,70.1356,69.8615,69.9588,85127.0
2015-07-07 10:00:00,79.12,79.24,78.82,78.93,86398.0,69.9588,70.0649,69.6935,69.7908,86398.0
2015-07-07 10:10:00,78.95,78.99,78.87,78.91,87869.0,69.8085,69.8439,69.7377,69.7731,87869.0
2015-07-07 10:20:00,78.88,78.92,78.74,78.74,61787.0,69.7466,69.782,69.6228,69.6228,61787.0
2015-07-07 10:30:00,78.72,78.72,78.44,78.44,62953.0,69.6051,69.6051,69.3575,69.3575,62953.0
2015-07-07 10:40:00,78.44,78.69,78.37,78.65,52131.0,69.3575,69.5786,69.2956,69.5432,52131.0
2015-07-07 10:50:00,78.64,78.94,78.6,78.86,104761.0,69.5344,69.7996,69.499,69.7289,104761.0
2015-07-07 11:00:00,78.85,78.86,78.6,78.63,54340.0,69.7201,69.7289,69.499,69.5255,54340.0
2015-07-07 11:10:00,78.64,78.77,78.64,78.76,35468.0,69.5344,69.6493,69.5344,69.6405,35468.0
2015-07-07 11:20:00,78.75,78.76,78.3,78.39,48278.0,69.6316,69.6405,69.2337,69.3133,48278.0
2015-07-07 11:30:00,78.39,78.44,78.26,78.39,26274.0,69.3133,69.3575,69.1984,69.3133,26274.0
2015-07-07 11:40:00,78.38,78.62,78.37,78.48,85661.0,69.3045,69.5167,69.2956,69.3929,85661.0
2015-07-07 11:50:00,78.48,78.72,78.34,78.68,34617.0,69.3929,69.6051,69.2691,69.5697,34617.0
2015-07-07 12:00:00,78.68,78.79,78.61,78.78,32335.0,69.5697,69.667,69.5079,69.6582,32335.0
2015-07-07 12:10:00,78.77,78.78,78.69,78.76,32193.0,69.6493,69.6582,69.5786,69.6405,32193.0
2015-07-07 12:20:00,78.75,78.85,78.75,78.79,15915.0,69.6316,69.7201,69.6316,69.667,15915.0
2015-07-07 12:30:00,78.78,78.92,78.74,78.88,24410.0,69.6582,69.782,69.6228,69.7466,24410.0
2015-07-07 12:40:00,78.88,79.11,78.85,79.1,39668.0,69.7466,69.95,69.7201,69.9411,39668.0
2015-07-07 12:50:00,79.09,79.32,79.07,79.17,52973.0,69.9323,70.1356,69.9146,70.003,52973.0
2015-07-07 13:00:00,79.18,79.2,79.03,79.07,27561.0,70.0119,70.0295,69.8792,69.9146,27561.0
2015-07-07 13:10:00,79.06,79.26,79.03,79.05,40339.0,69.9057,70.0826,69.8792,69.8969,40339.0
2015-07-07 13:20:00,79.06,79.18,78.94,79.18,108274.0,69.9057,70.0119,69.7996,70.0119,108274.0
2015-07-07 13:30:00,79.18,79.19,79.0,79.01,30563.0,70.0119,70.0207,69.8527,69.8615,30563.0
2015-07-07 13:40:00,79.02,79.13,78.99,79.06,39552.0,69.8704,69.9676,69.8439,69.9057,39552.0
2015-07-07 13:50:00,79.07,79.07,78.93,78.96,31112.0,69.9146,69.9146,69.7908,69.8173,31112.0
2015-07-07 14:00:00,78.97,79.0,78.87,78.9,47106.0,69.8262,69.8527,69.7377,69.7643,47106.0
2015-07-07 14:10:00,78.89,78.9,78.73,78.77,112827.0,69.7554,69.7643,69.614,69.6493,112827.0
2015-07-07 14:20:00,78.76,78.82,78.73,78.81,33857.0,69.6405,69.6935,69.614,69.6847,33857.0
2015-07-07 14:30:00,78.81,78.98,78.79,78.97,32865.0,69.6847,69.835,69.667,69.8262,32865.0
2015-07-07 14:40:00,78.97,79.31,78.97,79.16,67497.0,69.8262,70.1268,69.8262,69.9942,67497.0
2015-07-07 14:50:00,79.16,79.47,79.13,79.43,91634.0,69.9942,70.2683,69.9676,70.2329,91634.0
2015-07-07 15:00:00,79.44,79.47,79.24,79.29,46437.0,70.2417,70.2683,70.0649,70.1091,46437.0
2015-07-07 15:10:00,79.3,79.38,79.25,79.35,42263.0,70.118,70.1887,70.0737,70.1622,42263.0
2015-07-07 15:20:00,79.32,79.48,79.3,79.37,42704.0,70.1356,70.2771,70.118,70.1799,42704.0
2015-07-07 15:30:00,79.38,79.44,79.32,79.33,48290.0,70.1887,70.2417,70.1356,70.1445,48290.0
2015-07-07 15:40:00,79.32,79.32,79.13,79.2,98517.0,70.1356,70.1356,69.9676,70.0295,98517.0
2015-07-07 15:50:00,79.21,79.39,79.21,79.38,108372.0,70.0384,70.1975,70.0384,70.1887,108372.0
2015-07-08 09:30:00,78.91,79.0,78.55,78.86,131851.0,69.7731,69.8527,69.4548,69.7289,131851.0
2015-07-08 09:40:00,78.88,79.07,78.8,78.85,53246.0,69.7466,69.9146,69.6759,69.7201,53246.0
2015-07-08 09:50:00,78.84,79.14,78.8,79.07,53318.0,69.7112,69.9765,69.6759,69.9146,53318.0
2015-07-08 10:00:00,79.05,79.09,78.82,79.05,40290.0,69.8969,69.9323,69.6935,69.8969,40290.0
2015-07-08 10:10:00,79.04,79.06,78.88,78.94,34890.0,69.8881,69.9057,69.7466,69.7996,34890.0
2015-07-08 10:20:00,78.93,79.07,78.85,79.03,28115.0,69.7908,69.9146,69.7201,69.8792,28115.0
2015-07-08 10:30:00,79.01,79.01,78.68,78.76,78335.0,69.8615,69.8615,69.5697,69.6405,78335.0
2015-07-08 10:40:00,78.77,78.8,78.73,78.77,51637.0,69.6493,69.6759,69.614,69.6493,51637.0
2015-07-08 10:50:00,78.8,79.06,78.8,79.05,23391.0,69.6759,69.9057,69.6759,69.8969,23391.0
2015-07-08 11:00:00,79.02,79.03,78.74,78.75,47396.0,69.8704,69.8792,69.6228,69.6316,47396.0
2015-07-08 11:10:00,78.73,78.79,78.66,78.69,36959.0,69.614,69.667,69.5521,69.5786,36959.0
2015-07-08 11:20:00,78.71,78.74,78.6,78.65,30980.0,69.5963,69.6228,69.499,69.5432,30980.0
2015-07-08 11:30:00,78.66,78.79,78.65,78.75,30866.0,69.5521,69.667,69.5432,69.6316,30866.0
2015-07-08 11:40:00,78.73,78.75,78.65,78.67,13234.0,69.614,69.6316,69.5432,69.5609,13234.0
2015-07-08 11:50:00,78.68,78.69,78.57,78.66,24431.0,69.5697,69.5786,69.4725,69.5521,24431.0
2015-07-08 12:00:00,78.67,78.69,78.56,78.65,13414.0,69.5609,69.5786,69.4636,69.5432,13414.0
2015-07-08 12:10:00,78.64,78.66,78.5,78.56,21793.0,69.5344,69.5521,69.4106,69.4636,21793.0
2015-07-08 12:20:00,78.58,78.7,78.58,78.64,8206.0,69.4813,69.5874,69.4813,69.5344,8206.0
2015-07-08 12:30:00,78.66,78.68,78.57,78.68,10109.0,69.5521,69.5697,69.4725,69.5697,10109.0
2015-07-08 12:40:00,78.65,78.66,78.56,78.62,10512.0,69.5432,69.5521,69.4636,69.5167,10512.0
2015-07-08 12:50:00,78.63,78.77,78.57,78.76,15000.0,69.5255,69.6493,69.4725,69.6405,15000.0
2015-07-08 13:00:00,78.76,78.78,78.63,78.68,29646.0,69.6405,69.6582,69.5255,69.5697,29646.0
2015-07-08 13:10:00,78.68,78.84,78.64,78.79,42309.0,69.5697,69.7112,69.5344,69.667,42309.0
2015-07-08 13:20:00,78.81,78.84,78.72,78.8,17547.0,69.6847,69.7112,69.6051,69.6759,17547.0
2015-07-08 13:30:00,78.78,78.8,78.72,78.72,12633.0,69.6582,69.6759,69.6051,69.6051,12633.0
2015-07-08 13:40:00,78.75,78.91,78.75,78.9,30188.0,69.6316,69.7731,69.6316,69.7643,30188.0
2015-07-08 13:50:00,78.9,78.91,78.84,78.86,11966.0,69.7643,69.7731,69.7112,69.7289,11966.0
2015-07-08 14:00:00,78.84,78.89,78.6,78.67,22613.0,69.7112,69.7554,69.499,69.5609,22613.0
2015-07-08 14:10:00,78.69,78.74,78.6,78.62,15256.0,69.5786,69.6228,69.499,69.5167,15256.0
2015-07-08 14:20:00,78.57,78.63,78.49,78.51,16020.0,69.4725,69.5255,69.4017,69.4194,16020.0
2015-07-08 14:30:00,78.5,78.57,78.4,78.57,18397.0,69.4106,69.4725,69.3222,69.4725,18397.0
2015-07-08 14:40:00,78.54,78.56,78.25,78.26,44281.0,69.446,69.4636,69.1895,69.1984,44281.0
2015-07-08 14:50:00,78.25,78.41,78.23,78.32,25705.0,69.1895,69.331,69.1719,69.2514,25705.0
2015-07-08 15:00:00,78.33,78.42,78.28,78.4,37470.0,69.2603,69.3399,69.2161,69.3222,37470.0
2015-07-08 15:10:00,78.39,78.46,78.33,78.46,87427.0,69.3133,69.3752,69.2603,69.3752,87427.0
2015-07-08 15:20:00,78.46,78.52,78.33,78.35,76823.0,69.3752,69.4283,69.2603,69.278,76823.0
2015-07-08 15:30:00,78.34,78.54,78.34,78.43,82339.0,69.2691,69.446,69.2691,69.3487,82339.0
2015-07-08 15:40:00,78.44,78.58,78.35,78.44,65051.0,69.3575,69.4813,69.278,69.3575,65051.0
2015-07-08 15:50:00,78.43,78.51,78.35,78.39,116279.0,69.3487,69.4194,69.278,69.3133,116279.0
2015-07-09 09:30:00,79.12,79.44,78.88,79.12,52877.0,69.9588,70.2417,69.7466,69.9588,52877.0
2015-07-09 09:40:00,79.08,79.08,78.6,78.7,156432.0,69.9234,69.9234,69.499,69.5874,156432.0
2015-07-09 09:50:00,78.68,78.72,78.52,78.57,24231.0,69.5697,69.6051,69.4283,69.4725,24231.0
2015-07-09 10:00:00,78.56,78.58,78.51,78.54,43209.0,69.4636,69.4813,69.4194,69.446,43209.0
2015-07-09 10:10:00,78.54,78.67,78.47,78.48,36456.0,69.446,69.5609,69.3841,69.3929,36456.0
2015-07-09 10:20:00,78.48,78.49,78.33,78.33,34806.0,69.3929,69.4017,69.2603,69.2603,34806.0
2015-07-09 10:30:00,78.35,78.4,78.29,78.32,46979.0,69.278,69.3222,69.2249,69.2514,46979.0
2015-07-09 10:40:00,78.31,78.52,78.3,78.49,22710.0,69.2426,69.4283,69.2337,69.4017,22710.0
2015-07-09 10:50:00,78.49,78.67,78.47,78.67,38958.0,69.4017,69.5609,69.3841,69.5609,38958.0
2015-07-09 11:00:00,78.67,78.78,78.67,78.74,24768.0,69.5609,69.6582,69.5609,69.6228,24768.0
2015-07-09 11:10:00,78.77,78.92,78.76,78.91,30065.0,69.6493,69.782,69.6405,69.7731,30065.0
2015-07-09 11:20:00,78.9,78.92,78.75,78.76,29555.0,69.7643,69.782,69.6316,69.6405,29555.0
2015-07-09 11:30:00,78.75,78.77,78.64,78.69,28420.0,69.6316,69.6493,69.5344,69.5786,28420.0
2015-07-09 11:40:00,78.67,78.81,78.65,78.75,21410.0,69.5609,69.6847,69.5432,69.6316,21410.0
2015-07-09 11:50:00,78.75,78.8,78.7,78.7,34603.0,69.6316,69.6759,69.5874,69.5874,34603.0
2015-07-09 12:00:00,78.69,78.75,78.55,78.56,33357.0,69.5786,69.6316,69.4548,69.4636,33357.0
2015-07-09 12:10:00,78.55,78.61,78.52,78.61,27403.0,69.4548,69.5079,69.4283,69.5079,27403.0
2015-07-09 12:20:00,78.6,78.69,78.55,78.67,44213.0,69.499,69.5786,69.4548,69.5609,44213.0
2015-07-09 12:30:00,78.67,78.73,78.6,78.61,16910.0,69.5609,69.614,69.499,69.5079,16910.0
2015-07-09 12:40:00,78.6,78.68,78.6,78.62,22613.0,69.499,69.5697,69.499,69.5167,22613.0
2015-07-09 12:50:00,78.62,78.69,78.62,78.62,28620.0,69.5167,69.5786,69.5167,69.5167,28620.0
2015-07-09 13:00:00,78.61,78.66,78.52,78.55,90203.0,69.5079,69.5521,69.4283,69.4548,90203.0
2015-07-09 13:10:00,78.54,78.54,78.47,78.47,26072.0,69.446,69.446,69.3841,69.3841,26072.0
2015-07-09 13:20:00,78.49,78.53,78.42,78.46,24782.0,69.4017,69.4371,69.3399,69.3752,24782.0
2015-07-09 13:30:00,78.45,78.5,78.42,78.47,38980.0,69.3664,69.4106,69.3399,69.3841,38980.0
2015-07-09 13:40:00,78.46,78.46,78.4,78.43,26033.0,69.3752,69.3752,69.3222,69.3487,26033.0
2015-07-09 13:50:00,78.42,78.48,78.36,78.47,33272.0,69.3399,69.3929,69.2868,69.3841,33272.0
2015-07-09 14:00:00,78.48,78.52,78.44,78.49,23371.0,69.3929,69.4283,69.3575,69.4017,23371.0
2015-07-09 14:10:00,78.49,78.49,78.31,78.35,30751.0,69.4017,69.4017,69.2426,69.278,30751.0
2015-07-09 14:20:00,78.33,78.34,78.2,78.23,36599.0,69.2603,69.2691,69.1453,69.1719,36599.0
2015-07-09 14:30:00,78.21,78.24,78.11,78.21,60096.0,69.1542,69.1807,69.0657,69.1542,60096.0
2015-07-09 14:40:00,78.21,78.28,78.15,78.24,38620.0,69.1542,69.2161,69.1011,69.1807,38620.0
2015-07-09 14:50:00,78.24,78.41,78.23,78.38,30415.0,69.1807,69.331,69.1719,69.3045,30415.0
2015-07-09 15:00:00,78.38,78.46,78.35,78.44,40631.0,69.3045,69.3752,69.278,69.3575,40631.0
2015-07-09 15:10:00,78.44,78.45,78.36,78.4,47773.0,69.3575,69.3664,69.2868,69.3222,47773.0
2015-07-09 15:20:00,78.39,78.43,78.38,78.39,53977.0,69.3133,69.3487,69.3045,69.3133,53977.0
2015-07-09 15:30:00,78.39,78.39,78.23,78.29,82606.0,69.3133,69.3133,69.1719,69.2249,82606.0
2015-07-09 15:40:00,78.28,78.41,78.27,78.39,81285.0,69.2161,69.331,69.2072,69.3133,81285.0
2015-07-09 15:50:00,78.38,78.39,78.16,78.16,190279.0,69.3045,69.3133,69.11,69.11,190279.0
2015-07-10 09:30:00,79.1,79.21,78.6,78.74,95744.0,69.9411,70.0384,69.499,69.6228,95744.0
2015-07-10 09:40:00,78.75,78.88,78.71,78.79,79663.0,69.6316,69.7466,69.5963,69.667,79663.0
2015-07-10 09:50:00,78.8,79.03,78.78,78.88,49044.0,69.6759,69.8792,69.6582,69.7466,49044.0
2015-07-10 10:00:00,78.87,78.88,78.68,78.74,32398.0,69.7377,69.7466,69.5697,69.6228,32398.0
2015-07-10 10:10:00,78.72,78.89,78.69,78.89,27137.0,69.6051,69.7554,69.5786,69.7554,27137.0
2015-07-10 10:20:00,78.87,78.89,78.81,78.85,52388.0,69.7377,69.7554,69.6847,69.7201,52388.0
2015-07-10 10:30:00,78.85,78.89,78.81,78.82,26937.0,69.7201,69.7554,69.6847,69.6935,26937.0
2015-07-10 10:40:00,78.83,78.87,78.76,78.87,34347.0,69.7024,69.7377,69.6405,69.7377,34347.0
2015-07-10 10:50:00,78.86,78.91,78.81,78.87,32021.0,69.7289,69.7731,69.6847,69.7377,32021.0
2015-07-10 11:00:00,78.86,79.0,78.84,78.93,76162.0,69.7289,69.8527,69.7112,69.7908,76162.0
2015-07-10 11:10:00,78.95,79.04,78.95,79.04,28539.0,69.8085,69.8881,69.8085,69.8881,28539.0
2015-07-10 11:20:00,79.04,79.15,79.03,79.15,17971.0,69.8881,69.9853,69.8792,69.9853,17971.0
2015-07-10 11:30:00,79.15,79.16,79.02,79.12,45320.0,69.9853,69.9942,69.8704,69.9588,45320.0
2015-07-10 11:40:00,79.12,79.41,79.12,79.38,75972.0,69.9588,70.2152,69.9588,70.1887,75972.0
2015-07-10 11:50:00,79.41,79.43,79.21,79.21,27364.0,70.2152,70.2329,70.0384,70.0384,27364.0
2015-07-10 12:00:00,79.21,79.25,79.21,79.24,37696.0,70.0384,70.0737,70.0384,70.0649,37696.0
2015-07-10 12:10:00,79.24,79.45,79.23,79.44,57338.0,70.0649,70.2506,70.0561,70.2417,57338.0
2015-07-10 12:20:00,79.44,79.59,79.42,79.58,48305.0,70.2417,70.3744,70.2241,70.3655,48305.0
2015-07-10 12:30:00,79.59,79.59,79.47,79.53,32577.0,70.3744,70.3744,70.2683,70.3213,32577.0
2015-07-10 12:40:00,79.53,79.6,79.49,79.59,24025.0,70.3213,70.3832,70.286,70.3744,24025.0
2015-07-10 12:50:00,79.6,79.67,79.58,79.65,51896.0,70.3832,70.4451,70.3655,70.4274,51896.0
2015-07-10 13:00:00,79.65,79.71,79.64,79.64,55764.0,70.4274,70.4805,70.4186,70.4186,55764.0
2015-07-10 13:10:00,79.64,79.82,79.6,79.69,72379.0,70.4186,70.5777,70.3832,70.4628,72379.0
2015-07-10 13:20:00,79.7,79.71,79.61,79.7,19863.0,70.4716,70.4805,70.3921,70.4716,19863.0
2015-07-10 13:30:00,79.69,79.75,79.66,79.72,318693.0,70.4628,70.5159,70.4363,70.4893,318693.0
2015-07-10 13:40:00,79.72,79.81,79.59,79.59,28387.0,70.4893,70.5689,70.3744,70.3744,28387.0
2015-07-10 13:50:00,79.57,79.65,79.55,79.64,17679.0,70.3567,70.4274,70.339,70.4186,17679.0
2015-07-10 14:00:00,79.65,79.81,79.65,79.75,14235.0,70.4274,70.5689,70.4274,70.5159,14235.0
2015-07-10 14:10:00,79.75,79.8,79.68,79.69,39310.0,70.5159,70.5601,70.454,70.4628,39310.0
2015-07-10 14:20:00,79.69,79.72,79.64,79.65,29890.0,70.4628,70.4893,70.4186,70.4274,29890.0
2015-07-10 14:30:00,79.65,79.65,79.5,79.53,79330.0,70.4274,70.4274,70.2948,70.3213,79330.0
2015-07-10 14:40:00,79.53,79.59,79.49,79.5,44114.0,70.3213,70.3744,70.286,70.2948,44114.0
2015-07-10 14:50:00,79.5,79.53,79.43,79.43,42163.0,70.2948,70.3213,70.2329,70.2329,42163.0
2015-07-10 15:00:00,79.44,79.45,79.33,79.42,58438.0,70.2417,70.2506,70.1445,70.2241,58438.0
2015-07-10 15:10:00,79.44,79.61,79.42,79.56,41306.0,70.2417,70.3921,70.2241,70.3479,41306.0
2015-07-10 15:20:00,79.56,79.59,79.48,79.56,116379.0,70.3479,70.3744,70.2771,70.3479,116379.0
2015-07-10 15:30:00,79.56,79.57,79.48,79.53,51365.0,70.3479,70.3567,70.2771,70.3213,51365.0
2015-07-10 15:40:00,79.52,79.63,79.5,79.5,108576.0,70.3125,70.4097,70.2948,70.2948,108576.0
2015-07-10 15:50:00,79.5,79.59,79.47,79.48,156512.0,70.2948,70.3744,70.2683,70.2771,156512.0
2015-07-13 09:30:00,79.96,80.35,79.96,80.06,126716.0,70.7015,71.0464,70.7015,70.79,126716.0
2015-07-13 09:40:00,80.02,80.26,80.02,80.17,77680.0,70.7546,70.9668,70.7546,70.8872,77680.0
2015-07-13 09:50:00,80.2,80.22,79.96,80.12,54224.0,70.9137,70.9314,70.7015,70.843,54224.0
2015-07-13 10:00:00,80.11,80.19,80.04,80.05,23795.0,70.8342,70.9049,70.7723,70.7811,23795.0
2015-07-13 10:10:00,80.06,80.12,80.0,80.1,20720.0,70.79,70.843,70.7369,70.8253,20720.0
2015-07-13 10:20:00,80.1,80.11,80.01,80.07,46136.0,70.8253,70.8342,70.7457,70.7988,46136.0
2015-07-13 10:30:00,80.06,80.13,80.01,80.08,37324.0,70.79,70.8519,70.7457,70.8076,37324.0
2015-07-13 10:40:00,80.09,80.09,79.97,80.07,26670.0,70.8165,70.8165,70.7104,70.7988,26670.0
2015-07-13 10:50:00,80.05,80.11,80.01,80.07,12439.0,70.7811,70.8342,70.7457,70.7988,12439.0
2015-07-13 11:00:00,80.06,80.2,80.04,80.07,73112.0,70.79,70.9137,70.7723,70.7988,73112.0
2015-07-13 11:10:00,80.07,80.08,79.92,79.98,26275.0,70.7988,70.8076,70.6662,70.7192,26275.0
2015-07-13 11:20:00,79.99,80.01,79.94,79.99,20028.0,70.7281,70.7457,70.6839,70.7281,20028.0
2015-07-13 11:30:00,79.98,80.04,79.95,79.98,30333.0,70.7192,70.7723,70.6927,70.7192,30333.0
2015-07-13 11:40:00,79.97,79.97,79.86,79.92,18873.0,70.7104,70.7104,70.6131,70.6662,18873.0
2015-07-13 11:50:00,79.91,80.0,79.91,79.99,17661.0,70.6573,70.7369,70.6573,70.7281,17661.0
2015-07-13 12:00:00,80.0,80.07,79.95,80.01,49686.0,70.7369,70.7988,70.6927,70.7457,49686.0
2015-07-13 12:10:00,80.01,80.02,79.91,79.91,15853.0,70.7457,70.7546,70.6573,70.6573,15853.0
2015-07-13 12:20:00,79.91,79.91,79.87,79.9,13161.0,70.6573,70.6573,70.622,70.6485,13161.0
2015-07-13 12:30:00,79.9,79.92,79.84,79.85,12411.0,70.6485,70.6662,70.5954,70.6043,12411.0
2015-07-13 12:40:00,79.85,79.9,79.84,79.9,42368.0,70.6043,70.6485,70.5954,70.6485,42368.0
2015-07-13 12:50:00,79.9,79.92,79.86,79.88,17070.0,70.6485,70.6662,70.6131,70.6308,17070.0
2015-07-13 13:00:00,79.89,79.95,79.86,79.94,47662.0,70.6396,70.6927,70.6131,70.6839,47662.0
2015-07-13 13:10:00,79.93,79.93,79.86,79.9,27990.0,70.675,70.675,70.6131,70.6485,27990.0
2015-07-13 13:20:00,79.89,79.96,79.89,79.91,9197.0,70.6396,70.7015,70.6396,70.6573,9197.0
2015-07-13 13:30:00,79.92,79.93,79.87,79.92,20736.0,70.6662,70.675,70.622,70.6662,20736.0
2015-07-13 13:40:00,79.91,79.97,79.84,79.93,107117.0,70.6573,70.7104,70.5954,70.675,107117.0
2015-07-13 13:50:00,79.94,79.95,79.88,79.95,14925.0,70.6839,70.6927,70.6308,70.6927,14925.0
2015-07-13 14:00:00,79.93,80.0,79.93,79.97,10790.0,70.675,70.7369,70.675,70.7104,10790.0
2015-07-13 14:10:00,79.98,80.06,79.98,80.06,105900.0,70.7192,70.79,70.7192,70.79,105900.0
2015-07-13 14:20:00,80.04,80.16,80.04,80.11,14352.0,70.7723,70.8784,70.7723,70.8342,14352.0
2015-07-13 14:30:00,80.11,80.12,80.04,80.05,27926.0,70.8342,70.843,70.7723,70.7811,27926.0
2015-07-13 14:40:00,80.05,80.09,80.04,80.08,23097.0,70.7811,70.8165,70.7723,70.8076,23097.0
2015-07-13 14:50:00,80.07,80.11,80.03,80.1,37445.0,70.7988,70.8342,70.7634,70.8253,37445.0
2015-07-13 15:00:00,80.1,80.22,80.08,80.14,123744.0,70.8253,70.9314,70.8076,70.8607,123744.0
2015-07-13 15:10:00,80.14,80.2,80.09,80.17,18868.0,70.8607,70.9137,70.8165,70.8872,18868.0
2015-07-13 15:20:00,80.18,80.24,80.16,80.23,30424.0,70.8961,70.9491,70.8784,70.9403,30424.0
2015-07-13 15:30:00,80.23,80.27,80.22,80.23,36967.0,70.9403,70.9756,70.9314,70.9403,36967.0
2015-07-13 15:40:00,80.24,80.27,80.2,80.25,57632.0,70.9491,70.9756,70.9137,70.958,57632.0
2015-07-13 15:50:00,80.25,80.27,80.16,80.17,176012.0,70.958,70.9756,70.8784,70.8872,176012.0
2015-07-14 09:30:00,80.21,80.34,79.92,80.0,66134.0,70.9226,71.0375,70.6662,70.7369,66134.0
2015-07-14 09:40:00,80.0,80.25,79.94,80.2,37683.0,70.7369,70.958,70.6839,70.9137,37683.0
2015-07-14 09:50:00,80.2,80.24,80.08,80.19,43683.0,70.9137,70.9491,70.8076,70.9049,43683.0
2015-07-14 10:00:00,80.19,80.2,79.91,79.97,60005.0,70.9049,70.9137,70.6573,70.7104,60005.0
2015-07-14 10:10:00,79.96,80.06,79.86,79.96,45730.0,70.7015,70.79,70.6131,70.7015,45730.0
2015-07-14 10:20:00,79.99,80.02,79.85,79.91,28948.0,70.7281,70.7546,70.6043,70.6573,28948.0
2015-07-14 10:30:00,79.9,79.95,79.89,79.94,24473.0,70.6485,70.6927,70.6396,70.6839,24473.0
2015-07-14 10:40:00,79.92,79.95,79.86,79.86,12265.0,70.6662,70.6927,70.6131,70.6131,12265.0
2015-07-14 10:50:00,79.85,79.95,79.81,79.84,21599.0,70.6043,70.6927,70.5689,70.5954,21599.0
2015-07-14 11:00:00,79.86,79.87,79.77,79.79,35813.0,70.6131,70.622,70.5335,70.5512,35813.0
2015-07-14 11:10:00,79.8,79.88,79.8,79.87,42769.0,70.5601,70.6308,70.5601,70.622,42769.0
2015-07-14 11:20:00,79.87,79.9,79.85,79.88,17168.0,70.622,70.6485,70.6043,70.6308,17168.0
2015-07-14 11:30:00,79.88,79.89,79.8,79.8,12132.0,70.6308,70.6396,70.5601,70.5601,12132.0
2015-07-14 11:40:00,79.8,79.91,79.8,79.83,12800.0,70.5601,70.6573,70.5601,70.5866,12800.0
2015-07-14 11:50:00,79.85,79.92,79.85,79.9,14124.0,70.6043,70.6662,70.6043,70.6485,14124.0
2015-07-14 12:00:00,79.91,79.91,79.88,79.9,65681.0,70.6573,70.6573,70.6308,70.6485,65681.0
2015-07-14 12:10:00,79.91,79.91,79.88,79.89,11206.0,70.6573,70.6573,70.6308,70.6396,11206.0
2015-07-14 12:20:00,79.9,79.91,79.88,79.89,12337.0,70.6485,70.6573,70.6308,70.6396,12337.0
2015-07-14 12:30:00,79.9,79.92,79.89,79.92,10315.0,70.6485,70.6662,70.6396,70.6662,10315.0
2015-07-14 12:40:00,79.92,79.92,79.86,79.9,15551.0,70.6662,70.6662,70.6131,70.6485,15551.0
2015-07-14 12:50:00,79.91,79.92,79.89,79.9,17609.0,70.6573,70.6662,70.6396,70.6485,17609.0
2015-07-14 13:00:00,79.9,79.9,79.85,79.89,13092.0,70.6485,70.6485,70.6043,70.6396,13092.0
2015-07-14 13:10:00,79.89,79.9,79.87,79.87,10339.0,70.6396,70.6485,70.622,70.622,10339.0
2015-07-14 13:20:00,79.88,79.92,79.86,79.86,15687.0,70.6308,70.6662,70.6131,70.6131,15687.0
2015-07-14 13:30:00,79.88,79.88,79.83,79.85,15813.0,70.6308,70.6308,70.5866,70.6043,15813.0
2015-07-14 13:40:00,79.85,79.88,79.82,79.82,11941.0,70.6043,70.6308,70.5777,70.5777,11941.0
2015-07-14 13:50:00,79.84,79.86,79.73,79.74,31790.0,70.5954,70.6131,70.4982,70.507,31790.0
2015-07-14 14:00:00,79.75,79.8,79.68,79.69,54532.0,70.5159,70.5601,70.454,70.4628,54532.0
2015-07-14 14:10:00,79.7,79.73,79.67,79.7,51350.0,70.4716,70.4982,70.4451,70.4716,51350.0
2015-07-14 14:20:00,79.7,79.7,79.64,79.65,107674.0,70.4716,70.4716,70.4186,70.4274,107674.0
2015-07-14 14:30:00,79.65,79.71,79.62,79.65,92823.0,70.4274,70.4805,70.4009,70.4274,92823.0
2015-07-14 14:40:00,79.65,79.65,79.6,79.61,34376.0,70.4274,70.4274,70.3832,70.3921,34376.0
2015-07-14 14:50:00,79.61,79.63,79.59,79.6,30763.0,70.3921,70.4097,70.3744,70.3832,30763.0
2015-07-14 15:00:00,79.59,79.65,79.56,79.61,90512.0,70.3744,70.4274,70.3479,70.3921,90512.0
2015-07-14 15:10:00,79.6,79.66,79.57,79.57,49463.0,70.3832,70.4363,70.3567,70.3567,49463.0
2015-07-14 15:20:00,79.58,79.58,79.49,79.49,84022.0,70.3655,70.3655,70.286,70.286,84022.0
2015-07-14 15:30:00,79.48,79.72,79.47,79.7,101943.0,70.2771,70.4893,70.2683,70.4716,101943.0
2015-07-14 15:40:00,79.69,79.71,79.62,79.67,104850.0,70.4628,70.4805,70.4009,70.4451,104850.0
2015-07-14 15:50:00,79.67,79.69,79.53,79.56,176638.0,70.4451,70.4628,70.3213,70.3479,176638.0
2015-07-15 09:30:00,79.53,79.81,79.15,79.71,72938.0,70.3213,70.5689,69.9853,70.4805,72938.0
2015-07-15 09:40:00,79.65,79.67,79.43,79.5,434478.0,70.4274,70.4451,70.2329,70.2948,434478.0
2015-07-15 09:50:00,79.48,79.51,79.46,79.49,19746.0,70.2771,70.3036,70.2594,70.286,19746.0
2015-07-15 10:00:00,79.47,79.5,79.33,79.35,190094.0,70.2683,70.2948,70.1445,70.1622,190094.0
2015-07-15 10:10:00,79.36,79.4,79.3,79.37,139682.0,70.171,70.2064,70.118,70.1799,139682.0
2015-07-15 10:20:00,79.38,79.4,79.3,79.36,111244.0,70.1887,70.2064,70.118,70.171,111244.0
2015-07-15 10:30:00,79.36,79.37,79.33,79.33,128925.0,70.171,70.1799,70.1445,70.1445,128925.0
2015-07-15 10:40:00,79.32,79.34,79.24,79.25,24614.0,70.1356,70.1533,70.0649,70.0737,24614.0
2015-07-15 10:50:00,79.25,79.33,79.24,79.32,40765.0,70.0737,70.1445,70.0649,70.1356,40765.0
2015-07-15 11:00:00,79.33,79.37,79.32,79.36,30103.0,70.1445,70.1799,70.1356,70.171,30103.0
2015-07-15 11:10:00,79.36,79.36,79.28,79.31,29999.0,70.171,70.171,70.1003,70.1268,29999.0
2015-07-15 11:20:00,79.3,79.4,79.29,79.4,66753.0,70.118,70.2064,70.1091,70.2064,66753.0
2015-07-15 11:30:00,79.39,79.52,79.34,79.49,76861.0,70.1975,70.3125,70.1533,70.286,76861.0
2015-07-15 11:40:00,79.49,79.51,79.45,79.48,53812.0,70.286,70.3036,70.2506,70.2771,53812.0
2015-07-15 11:50:00,79.47,79.55,79.46,79.53,187980.0,70.2683,70.339,70.2594,70.3213,187980.0
2015-07-15 12:00:00,79.53,79.56,79.47,79.5,33184.0,70.3213,70.3479,70.2683,70.2948,33184.0
2015-07-15 12:10:00,79.5,79.5,79.45,79.45,14824.0,70.2948,70.2948,70.2506,70.2506,14824.0
2015-07-15 12:20:00,79.45,79.52,79.45,79.49,138622.0,70.2506,70.3125,70.2506,70.286,138622.0
2015-07-15 12:30:00,79.5,79.51,79.44,79.47,53257.0,70.2948,70.3036,70.2417,70.2683,53257.0
2015-07-15 12:40:00,79.48,79.5,79.44,79.5,39146.0,70.2771,70.2948,70.2417,70.2948,39146.0
2015-07-15 12:50:00,79.49,79.5,79.38,79.47,40180.0,70.286,70.2948,70.1887,70.2683,40180.0
2015-07-15 13:00:00,79.46,79.5,79.4,79.47,37695.0,70.2594,70.2948,70.2064,70.2683,37695.0
2015-07-15 13:10:00,79.47,79.5,79.43,79.5,37583.0,70.2683,70.2948,70.2329,70.2948,37583.0
2015-07-15 13:20:00,79.48,79.5,79.47,79.5,38624.0,70.2771,70.2948,70.2683,70.2948,38624.0
2015-07-15 13:30:00,79.5,79.5,79.45,79.5,65195.0,70.2948,70.2948,70.2506,70.2948,65195.0
2015-07-15 13:40:00,79.49,79.5,79.42,79.45,54423.0,70.286,70.2948,70.2241,70.2506,54423.0
2015-07-15 13:50:00,79.45,79.47,79.38,79.47,30091.0,70.2506,70.2683,70.1887,70.2683,30091.0
2015-07-15 14:00:00,79.47,79.51,79.4,79.43,72542.0,70.2683,70.3036,70.2064,70.2329,72542.0
2015-07-15 14:10:00,79.43,79.46,79.39,79.42,41049.0,70.2329,70.2594,70.1975,70.2241,41049.0
2015-07-15 14:20:00,79.43,79.5,79.4,79.49,61991.0,70.2329,70.2948,70.2064,70.286,61991.0
2015-07-15 14:30:00,79.49,79.5,79.36,79.37,34834.0,70.286,70.2948,70.171,70.1799,34834.0
2015-07-15 14:40:00,79.38,79.41,79.26,79.31,37453.0,70.1887,70.2152,70.0826,70.1268,37453.0
2015-07-15 14:50:00,79.3,79.31,79.23,79.31,127807.0,70.118,70.1268,70.0561,70.1268,127807.0
2015-07-15 15:00:00,79.31,79.34,79.28,79.29,35272.0,70.1268,70.1533,70.1003,70.1091,35272.0
2015-07-15 15:10:00,79.29,79.46,79.28,79.43,57827.0,70.1091,70.2594,70.1003,70.2329,57827.0
2015-07-15 15:20:00,79.44,79.51,79.42,79.51,55275.0,70.2417,70.3036,70.2241,70.3036,55275.0
2015-07-15 15:30:00,79.51,79.61,79.48,79.53,130588.0,70.3036,70.3921,70.2771,70.3213,130588.0
2015-07-15 15:40:00,79.53,79.53,79.45,79.47,81153.0,70.3213,70.3213,70.2506,70.2683,81153.0
2015-07-15 15:50:00,79.47,79.52,79.4,79.45,313093.0,70.2683,70.3125,70.2064,70.2506,313093.0
2015-07-16 09:30:00,79.88,79.93,79.58,79.65,143469.0,70.6308,70.675,70.3655,70.4274,143469.0
2015-07-16 09:40:00,79.65,79.88,79.6,79.79,44091.0,70.4274,70.6308,70.3832,70.5512,44091.0
2015-07-16 09:50:00,79.79,80.17,79.75,80.08,82201.0,70.5512,70.8872,70.5159,70.8076,82201.0
2015-07-16 10:00:00,80.08,80.12,79.9,79.9,63511.0,70.8076,70.843,70.6485,70.6485,63511.0
2015-07-16 10:10:00,79.89,80.03,79.87,80.0,33930.0,70.6396,70.7634,70.622,70.7369,33930.0
2015-07-16 10:20:00,79.98,80.13,79.95,80.11,27899.0,70.7192,70.8519,70.6927,70.8342,27899.0
2015-07-16 10:30:00,80.11,80.25,80.09,80.23,33371.0,70.8342,70.958,70.8165,70.9403,33371.0
2015-07-16 10:40:00,80.24,80.3,80.21,80.3,40820.0,70.9491,71.0022,70.9226,71.0022,40820.0
2015-07-16 10:50:00,80.31,80.45,80.29,80.43,46675.0,71.011,71.1348,70.9933,71.1171,46675.0
2015-07-16 11:00:00,80.44,80.58,80.43,80.51,70568.0,71.126,71.2497,71.1171,71.1879,70568.0
2015-07-16 11:10:00,80.52,80.55,80.47,80.52,140593.0,71.1967,71.2232,71.1525,71.1967,140593.0
2015-07-16 11:20:00,80.52,80.52,80.46,80.46,32122.0,71.1967,71.1967,71.1436,71.1436,32122.0
2015-07-16 11:30:00,80.46,80.5,80.46,80.5,56533.0,71.1436,71.179,71.1436,71.179,56533.0
2015-07-16 11:40:00,80.49,80.87,80.46,80.68,110110.0,71.1702,71.5062,71.1436,71.3382,110110.0
2015-07-16 11:50:00,80.71,80.71,80.52,80.56,39962.0,71.3647,71.3647,71.1967,71.2321,39962.0
2015-07-16 12:00:00,80.55,80.6,80.46,80.51,41290.0,71.2232,71.2674,71.1436,71.1879,41290.0
2015-07-16 12:10:00,80.51,80.55,80.47,80.49,28120.0,71.1879,71.2232,71.1525,71.1702,28120.0
2015-07-16 12:20:00,80.49,80.5,80.45,80.47,69884.0,71.1702,71.179,71.1348,71.1525,69884.0
2015-07-16 12:30:00,80.47,80.48,80.39,80.42,22885.0,71.1525,71.1613,71.0817,71.1083,22885.0
2015-07-16 12:40:00,80.42,80.43,80.35,80.35,45209.0,71.1083,71.1171,71.0464,71.0464,45209.0
2015-07-16 12:50:00,80.34,80.37,80.22,80.3,54851.0,71.0375,71.0641,70.9314,71.0022,54851.0
2015-07-16 13:00:00,80.3,80.31,80.22,80.22,42105.0,71.0022,71.011,70.9314,70.9314,42105.0
2015-07-16 13:10:00,80.22,80.25,80.2,80.2,122870.0,70.9314,70.958,70.9137,70.9137,122870.0
2015-07-16 13:20:00,80.2,80.22,80.2,80.21,41210.0,70.9137,70.9314,70.9137,70.9226,41210.0
2015-07-16 13:30:00,80.22,80.29,80.19,80.29,16211.0,70.9314,70.9933,70.9049,70.9933,16211.0
2015-07-16 13:40:00,80.3,80.5,80.3,80.47,25143.0,71.0022,71.179,71.0022,71.1525,25143.0
2015-07-16 13:50:00,80.47,80.47,80.36,80.36,20630.0,71.1525,71.1525,71.0552,71.0552,20630.0
2015-07-16 14:00:00,80.37,80.41,80.28,80.3,29781.0,71.0641,71.0994,70.9845,71.0022,29781.0
2015-07-16 14:10:00,80.3,80.33,80.19,80.19,27117.0,71.0022,71.0287,70.9049,70.9049,27117.0
2015-07-16 14:20:00,80.2,80.21,80.16,80.18,34386.0,70.9137,70.9226,70.8784,70.8961,34386.0
2015-07-16 14:30:00,80.18,80.32,80.18,80.25,47871.0,70.8961,71.0199,70.8961,70.958,47871.0
2015-07-16 14:40:00,80.25,80.29,80.25,80.25,42502.0,70.958,70.9933,70.958,70.958,42502.0
2015-07-16 14:50:00,80.25,80.25,80.19,80.2,96313.0,70.958,70.958,70.9049,70.9137,96313.0
2015-07-16 15:00:00,80.2,80.27,80.2,80.24,38251.0,70.9137,70.9756,70.9137,70.9491,38251.0
2015-07-16 15:10:00,80.24,80.25,80.18,80.22,77851.0,70.9491,70.958,70.8961,70.9314,77851.0
2015-07-16 15:20:00,80.22,80.26,80.21,80.23,62552.0,70.9314,70.9668,70.9226,70.9403,62552.0
2015-07-16 15:30:00,80.23,80.26,80.19,80.2,75097.0,70.9403,70.9668,70.9049,70.9137,75097.0
2015-07-16 15:40:00,80.19,80.23,80.19,80.2,105854.0,70.9049,70.9403,70.9049,70.9137,105854.0
2015-07-16 15:50:00,80.2,80.32,80.2,80.27,260609.0,70.9137,71.0199,70.9137,70.9756,260609.0
2015-07-17 09:30:00,80.05,80.47,79.91,80.2,81036.0,70.7811,71.1525,70.6573,70.9137,81036.0
2015-07-17 09:40:00,80.18,80.34,80.15,80.18,27604.0,70.8961,71.0375,70.8695,70.8961,27604.0
2015-07-17 09:50:00,80.21,80.37,80.21,80.37,14335.0,70.9226,71.0641,70.9226,71.0641,14335.0
2015-07-17 10:00:00,80.37,80.37,80.1,80.11,46406.0,71.0641,71.0641,70.8253,70.8342,46406.0
2015-07-17 10:10:00,80.11,80.33,80.11,80.31,144952.0,70.8342,71.0287,70.8342,71.011,144952.0
2015-07-17 10:20:00,80.31,80.32,80.24,80.29,31677.0,71.011,71.0199,70.9491,70.9933,31677.0
2015-07-17 10:30:00,80.31,80.31,80.18,80.21,22161.0,71.011,71.011,70.8961,70.9226,22161.0
2015-07-17 10:40:00,80.24,80.25,80.21,80.24,14333.0,70.9491,70.958,70.9226,70.9491,14333.0
2015-07-17 10:50:00,80.23,80.28,80.2,80.23,24117.0,70.9403,70.9845,70.9137,70.9403,24117.0
2015-07-17 11:00:00,80.23,80.25,80.16,80.16,57912.0,70.9403,70.958,70.8784,70.8784,57912.0
2015-07-17 11:10:00,80.18,80.25,80.16,80.2,302437.0,70.8961,70.958,70.8784,70.9137,302437.0
2015-07-17 11:20:00,80.21,80.39,80.21,80.39,21799.0,70.9226,71.0817,70.9226,71.0817,21799.0
2015-07-17 11:30:00,80.4,80.51,80.38,80.49,28369.0,71.0906,71.1879,71.0729,71.1702,28369.0
2015-07-17 11:40:00,80.48,80.58,80.48,80.54,57166.0,71.1613,71.2497,71.1613,71.2144,57166.0
2015-07-17 11:50:00,80.54,80.57,80.47,80.55,25818.0,71.2144,71.2409,71.1525,71.2232,25818.0
2015-07-17 12:00:00,80.56,80.56,80.5,80.51,22814.0,71.2321,71.2321,71.179,71.1879,22814.0
2015-07-17 12:10:00,80.51,80.53,80.45,80.46,25199.0,71.1879,71.2055,71.1348,71.1436,25199.0
2015-07-17 12:20:00,80.46,80.47,80.38,80.4,31936.0,71.1436,71.1525,71.0729,71.0906,31936.0
2015-07-17 12:30:00,80.4,80.43,80.27,80.31,52272.0,71.0906,71.1171,70.9756,71.011,52272.0
2015-07-17 12:40:00,80.29,80.29,80.2,80.2,19145.0,70.9933,70.9933,70.9137,70.9137,19145.0
2015-07-17 12:50:00,80.19,80.35,80.19,80.33,44302.0,70.9049,71.0464,70.9049,71.0287,44302.0
2015-07-17 13:00:00,80.32,80.37,80.29,80.31,17032.0,71.0199,71.0641,70.9933,71.011,17032.0
2015-07-17 13:10:00,80.32,80.35,80.28,80.29,16527.0,71.0199,71.0464,70.9845,70.9933,16527.0
2015-07-17 13:20:00,80.28,80.32,80.27,80.32,16213.0,70.9845,71.0199,70.9756,71.0199,16213.0
2015-07-17 13:30:00,80.32,80.33,80.29,80.32,17433.0,71.0199,71.0287,70.9933,71.0199,17433.0
2015-07-17 13:40:00,80.34,80.34,80.29,80.31,11465.0,71.0375,71.0375,70.9933,71.011,11465.0
2015-07-17 13:50:00,80.31,80.32,80.28,80.31,12426.0,71.011,71.0199,70.9845,71.011,12426.0
2015-07-17 14:00:00,80.32,80.33,80.29,80.31,13305.0,71.0199,71.0287,70.9933,71.011,13305.0
2015-07-17 14:10:00,80.3,80.32,80.29,80.31,16170.0,71.0022,71.0199,70.9933,71.011,16170.0
2015-07-17 14:20:00,80.32,80.37,80.31,80.33,13093.0,71.0199,71.0641,71.011,71.0287,13093.0
2015-07-17 14:30:00,80.32,80.33,80.29,80.3,17753.0,71.0199,71.0287,70.9933,71.0022,17753.0
2015-07-17 14:40:00,80.3,80.32,80.27,80.29,18609.0,71.0022,71.0199,70.9756,70.9933,18609.0
2015-07-17 14:50:00,80.29,80.34,80.27,80.3,48615.0,70.9933,71.0375,70.9756,71.0022,48615.0
2015-07-17 15:00:00,80.3,80.33,80.28,80.3,35050.0,71.0022,71.0287,70.9845,71.0022,35050.0
2015-07-17 15:10:00,80.3,80.33,80.26,80.33,37232.0,71.0022,71.0287,70.9668,71.0287,37232.0
2015-07-17 15:20:00,80.34,80.41,80.31,80.39,28158.0,71.0375,71.0994,71.011,71.0817,28158.0
2015-07-17 15:30:00,80.39,80.39,80.34,80.37,43783.0,71.0817,71.0817,71.0375,71.0641,43783.0
2015-07-17 15:40:00,80.37,80.48,80.36,80.44,74695.0,71.0641,71.1613,71.0552,71.126,74695.0
2015-07-17 15:50:00,80.43,80.54,80.42,80.42,199039.0,71.1171,71.2144,71.1083,71.1083,199039.0
2015-07-20 09:30:00,80.56,80.89,80.43,80.89,106746.0,71.2321,71.5239,71.1171,71.5239,106746.0
2015-07-20 09:40:00,80.85,80.95,80.79,80.87,34996.0,71.4885,71.5769,71.4354,71.5062,34996.0
2015-07-20 09:50:00,80.9,80.94,80.83,80.87,26950.0,71.5327,71.5681,71.4708,71.5062,26950.0
2015-07-20 10:00:00,80.86,80.97,80.76,80.95,31453.0,71.4973,71.5946,71.4089,71.5769,31453.0
2015-07-20 10:10:00,80.95,81.0,80.83,80.95,36546.0,71.5769,71.6211,71.4708,71.5769,36546.0
2015-07-20 10:20:00,80.95,81.0,80.88,80.99,47407.0,71.5769,71.6211,71.515,71.6123,47407.0
2015-07-20 10:30:00,81.0,81.12,80.97,81.1,36113.0,71.6211,71.7272,71.5946,71.7095,36113.0
2015-07-20 10:40:00,81.1,81.11,81.0,81.0,75789.0,71.7095,71.7184,71.6211,71.6211,75789.0
2015-07-20 10:50:00,80.99,81.03,80.97,81.02,26363.0,71.6123,71.6476,71.5946,71.6388,26363.0
2015-07-20 11:00:00,81.02,81.04,81.0,81.04,16949.0,71.6388,71.6565,71.6211,71.6565,16949.0
2015-07-20 11:10:00,81.05,81.11,81.0,81.01,34546.0,71.6653,71.7184,71.6211,71.63,34546.0
2015-07-20 11:20:00,81.01,81.05,80.99,81.04,14367.0,71.63,71.6653,71.6123,71.6565,14367.0
2015-07-20 11:30:00,81.06,81.22,81.0,81.22,68316.0,71.6742,71.8156,71.6211,71.8156,68316.0
2015-07-20 11:40:00,81.22,81.26,81.13,81.17,28998.0,71.8156,71.851,71.7361,71.7714,28998.0
2015-07-20 11:50:00,81.17,81.18,81.1,81.11,23553.0,71.7714,71.7803,71.7095,71.7184,23553.0
2015-07-20 12:00:00,81.12,81.25,81.12,81.22,36162.0,71.7272,71.8422,71.7272,71.8156,36162.0
2015-07-20 12:10:00,81.23,81.24,81.21,81.24,19080.0,71.8245,71.8333,71.8068,71.8333,19080.0
2015-07-20 12:20:00,81.25,81.26,81.09,81.11,28650.0,71.8422,71.851,71.7007,71.7184,28650.0
2015-07-20 12:30:00,81.12,81.27,81.11,81.26,23263.0,71.7272,71.8599,71.7184,71.851,23263.0
2015-07-20 12:40:00,81.25,81.27,81.24,81.27,21329.0,71.8422,71.8599,71.8333,71.8599,21329.0
2015-07-20 12:50:00,81.27,81.33,81.26,81.32,22747.0,71.8599,71.9129,71.851,71.9041,22747.0
2015-07-20 13:00:00,81.33,81.33,81.26,81.27,82246.0,71.9129,71.9129,71.851,71.8599,82246.0
2015-07-20 13:10:00,81.28,81.33,81.27,81.31,36200.0,71.8687,71.9129,71.8599,71.8952,36200.0
2015-07-20 13:20:00,81.32,81.42,81.31,81.35,31115.0,71.9041,71.9925,71.8952,71.9306,31115.0
2015-07-20 13:30:00,81.35,81.4,81.27,81.28,43339.0,71.9306,71.9748,71.8599,71.8687,43339.0
2015-07-20 13:40:00,81.28,81.37,81.25,81.3,25222.0,71.8687,71.9483,71.8422,71.8864,25222.0
2015-07-20 13:50:00,81.3,81.32,81.25,81.29,109045.0,71.8864,71.9041,71.8422,71.8775,109045.0
2015-07-20 14:00:00,81.3,81.31,81.28,81.3,31040.0,71.8864,71.8952,71.8687,71.8864,31040.0
2015-07-20 14:10:00,81.3,81.31,81.25,81.26,34658.0,71.8864,71.8952,71.8422,71.851,34658.0
2015-07-20 14:20:00,81.27,81.35,81.25,81.33,24563.0,71.8599,71.9306,71.8422,71.9129,24563.0
2015-07-20 14:30:00,81.34,81.35,81.25,81.26,29025.0,71.9217,71.9306,71.8422,71.851,29025.0
2015-07-20 14:40:00,81.27,81.29,81.18,81.22,53178.0,71.8599,71.8775,71.7803,71.8156,53178.0
2015-07-20 14:50:00,81.21,81.26,81.2,81.22,73400.0,71.8068,71.851,71.798,71.8156,73400.0
2015-07-20 15:00:00,81.23,81.3,81.22,81.3,58003.0,71.8245,71.8864,71.8156,71.8864,58003.0
2015-07-20 15:10:00,81.31,81.34,81.25,81.27,55766.0,71.8952,71.9217,71.8422,71.8599,55766.0
2015-07-20 15:20:00,81.27,81.3,81.24,81.24,92325.0,71.8599,71.8864,71.8333,71.8333,92325.0
2015-07-20 15:30:00,81.25,81.26,81.17,81.22,84231.0,71.8422,71.851,71.7714,71.8156,84231.0
2015-07-20 15:40:00,81.21,81.22,81.16,81.2,114178.0,71.8068,71.8156,71.7626,71.798,114178.0
2015-07-20 15:50:00,81.2,81.21,81.14,81.19,181503.0,71.798,71.8068,71.7449,71.7891,181503.0
2015-07-21 09:30:00,81.13,81.13,80.78,80.87,47155.0,71.7361,71.7361,71.4266,71.5062,47155.0
2015-07-21 09:40:00,80.88,80.97,80.8,80.95,39562.0,71.515,71.5946,71.4443,71.5769,39562.0
2015-07-21 09:50:00,80.94,80.98,80.85,80.89,29728.0,71.5681,71.6034,71.4885,71.5239,29728.0
2015-07-21 10:00:00,80.9,80.92,80.7,80.74,27042.0,71.5327,71.5504,71.3559,71.3912,27042.0
2015-07-21 10:10:00,80.73,80.74,80.43,80.44,32828.0,71.3824,71.3912,71.1171,71.126,32828.0
2015-07-21 10:20:00,80.45,80.68,80.45,80.58,71521.0,71.1348,71.3382,71.1348,71.2497,71521.0
2015-07-21 10:30:00,80.58,80.58,80.39,80.48,27803.0,71.2497,71.2497,71.0817,71.1613,27803.0
2015-07-21 10:40:00,80.48,80.49,80.43,80.46,29440.0,71.1613,71.1702,71.1171,71.1436,29440.0
2015-07-21 10:50:00,80.45,80.52,80.35,80.46,185896.0,71.1348,71.1967,71.0464,71.1436,185896.0
2015-07-21 11:00:00,80.47,80.47,80.35,80.43,67501.0,71.1525,71.1525,71.0464,71.1171,67501.0
2015-07-21 11:10:00,80.43,80.43,80.33,80.34,49738.0,71.1171,71.1171,71.0287,71.0375,49738.0
2015-07-21 11:20:00,80.34,80.36,80.32,80.33,38229.0,71.0375,71.0552,71.0199,71.0287,38229.0
2015-07-21 11:30:00,80.31,80.33,80.31,80.31,33061.0,71.011,71.0287,71.011,71.011,33061.0
2015-07-21 11:40:00,80.31,80.32,80.29,80.29,29297.0,71.011,71.0199,70.9933,70.9933,29297.0
2015-07-21 11:50:00,80.29,80.3,80.27,80.28,26280.0,70.9933,71.0022,70.9756,70.9845,26280.0
2015-07-21 12:00:00,80.29,80.31,80.23,80.23,70351.0,70.9933,71.011,70.9403,70.9403,70351.0
2015-07-21 12:10:00,80.23,80.25,80.18,80.25,28114.0,70.9403,70.958,70.8961,70.958,28114.0
2015-07-21 12:20:00,80.25,80.27,80.22,80.24,94189.0,70.958,70.9756,70.9314,70.9491,94189.0
2015-07-21 12:30:00,80.24,80.26,80.23,80.26,30347.0,70.9491,70.9668,70.9403,70.9668,30347.0
2015-07-21 12:40:00,80.25,80.27,80.24,80.25,17667.0,70.958,70.9756,70.9491,70.958,17667.0
2015-07-21 12:50:00,80.24,80.27,80.24,80.26,30451.0,70.9491,70.9756,70.9491,70.9668,30451.0
2015-07-21 13:00:00,80.26,80.27,80.16,80.17,37421.0,70.9668,70.9756,70.8784,70.8872,37421.0
2015-07-21 13:10:00,80.18,80.19,80.11,80.14,16010.0,70.8961,70.9049,70.8342,70.8607,16010.0
2015-07-21 13:20:00,80.15,80.15,80.06,80.06,11181.0,70.8695,70.8695,70.79,70.79,11181.0
2015-07-21 13:30:00,80.08,80.13,80.04,80.11,27647.0,70.8076,70.8519,70.7723,70.8342,27647.0
2015-07-21 13:40:00,80.11,80.24,80.1,80.23,24583.0,70.8342,70.9491,70.8253,70.9403,24583.0
2015-07-21 13:50:00,80.2,80.28,80.15,80.24,26881.0,70.9137,70.9845,70.8695,70.9491,26881.0
2015-07-21 14:00:00,80.24,80.24,80.08,80.08,16452.0,70.9491,70.9491,70.8076,70.8076,16452.0
2015-07-21 14:10:00,80.09,80.09,80.03,80.04,23743.0,70.8165,70.8165,70.7634,70.7723,23743.0
2015-07-21 14:20:00,80.05,80.15,80.04,80.12,38960.0,70.7811,70.8695,70.7723,70.843,38960.0
2015-07-21 14:30:00,80.11,80.12,80.03,80.09,34228.0,70.8342,70.843,70.7634,70.8165,34228.0
2015-07-21 14:40:00,80.1,80.1,80.03,80.04,38788.0,70.8253,70.8253,70.7634,70.7723,38788.0
2015-07-21 14:50:00,80.03,80.03,79.93,79.93,33498.0,70.7634,70.7634,70.675,70.675,33498.0
2015-07-21 15:00:00,79.93,79.99,79.89,79.97,41773.0,70.675,70.7281,70.6396,70.7104,41773.0
2015-07-21 15:10:00,79.98,80.0,79.93,80.0,31462.0,70.7192,70.7369,70.675,70.7369,31462.0
2015-07-21 15:20:00,79.99,80.07,79.99,80.03,41703.0,70.7281,70.7988,70.7281,70.7634,41703.0
2015-07-21 15:30:00,80.03,80.1,80.0,80.1,35653.0,70.7634,70.8253,70.7369,70.8253,35653.0
2015-07-21 15:40:00,80.09,80.17,80.03,80.15,74341.0,70.8165,70.8872,70.7634,70.8695,74341.0
2015-07-21 15:50:00,80.15,80.22,80.12,80.15,188867.0,70.8695,70.9314,70.843,70.8695,188867.0
2015-07-22 09:30:00,80.01,80.53,79.94,80.34,80075.0,70.7457,71.2055,70.6839,71.0375,80075.0
2015-07-22 09:40:00,80.24,80.65,80.24,80.65,24273.0,70.9491,71.3116,70.9491,71.3116,24273.0
2015-07-22 09:50:00,80.65,80.65,80.23,80.3,39897.0,71.3116,71.3116,70.9403,71.0022,39897.0
2015-07-22 10:00:00,80.29,80.37,80.23,80.24,16601.0,70.9933,71.0641,70.9403,70.9491,16601.0
2015-07-22 10:10:00,80.24,80.35,80.17,80.31,20480.0,70.9491,71.0464,70.8872,71.011,20480.0
2015-07-22 10:20:00,80.32,80.36,80.14,80.18,17000.0,71.0199,71.0552,70.8607,70.8961,17000.0
2015-07-22 10:30:00,80.19,80.19,80.04,80.07,19065.0,70.9049,70.9049,70.7723,70.7988,19065.0
2015-07-22 10:40:00,80.06,80.09,80.03,80.07,21700.0,70.79,70.8165,70.7634,70.7988,21700.0
2015-07-22 10:50:00,80.05,80.07,80.02,80.05,12945.0,70.7811,70.7988,70.7546,70.7811,12945.0
2015-07-22 11:00:00,80.05,80.06,79.9,79.94,25639.0,70.7811,70.79,70.6485,70.6839,25639.0
2015-07-22 11:10:00,79.95,80.12,79.92,79.95,21314.0,70.6927,70.843,70.6662,70.6927,21314.0
2015-07-22 11:20:00,79.95,79.96,79.79,79.83,28288.0,70.6927,70.7015,70.5512,70.5866,28288.0
2015-07-22 11:30:00,79.83,79.88,79.82,79.86,14427.0,70.5866,70.6308,70.5777,70.6131,14427.0
2015-07-22 11:40:00,79.86,80.05,79.85,80.01,21228.0,70.6131,70.7811,70.6043,70.7457,21228.0
2015-07-22 11:50:00,80.0,80.16,79.96,80.16,49899.0,70.7369,70.8784,70.7015,70.8784,49899.0
2015-07-22 12:00:00,80.16,80.21,80.08,80.09,15038.0,70.8784,70.9226,70.8076,70.8165,15038.0
2015-07-22 12:10:00,80.08,80.15,80.08,80.11,29643.0,70.8076,70.8695,70.8076,70.8342,29643.0
2015-07-22 12:20:00,80.1,80.12,80.03,80.08,20601.0,70.8253,70.843,70.7634,70.8076,20601.0
2015-07-22 12:30:00,80.07,80.09,80.04,80.07,17221.0,70.7988,70.8165,70.7723,70.7988,17221.0
2015-07-22 12:40:00,80.07,80.1,80.03,80.03,11994.0,70.7988,70.8253,70.7634,70.7634,11994.0
2015-07-22 12:50:00,80.04,80.13,80.04,80.13,16244.0,70.7723,70.8519,70.7723,70.8519,16244.0
2015-07-22 13:00:00,80.12,80.19,80.1,80.19,23045.0,70.843,70.9049,70.8253,70.9049,23045.0
2015-07-22 13:10:00,80.2,80.28,80.11,80.13,114042.0,70.9137,70.9845,70.8342,70.8519,114042.0
2015-07-22 13:20:00,80.14,80.3,80.14,80.27,37828.0,70.8607,71.0022,70.8607,70.9756,37828.0
2015-07-22 13:30:00,80.27,80.34,80.24,80.33,34532.0,70.9756,71.0375,70.9491,71.0287,34532.0
2015-07-22 13:40:00,80.32,80.32,80.25,80.27,15971.0,71.0199,71.0199,70.958,70.9756,15971.0
2015-07-22 13:50:00,80.27,80.36,80.27,80.35,55156.0,70.9756,71.0552,70.9756,71.0464,55156.0
2015-07-22 14:00:00,80.35,80.41,80.29,80.29,36000.0,71.0464,71.0994,70.9933,70.9933,36000.0
2015-07-22 14:10:00,80.28,80.41,80.25,80.38,54160.0,70.9845,71.0994,70.958,71.0729,54160.0
2015-07-22 14:20:00,80.39,80.48,80.36,80.4,22588.0,71.0817,71.1613,71.0552,71.0906,22588.0
2015-07-22 14:30:00,80.4,80.48,80.39,80.43,21645.0,71.0906,71.1613,71.0817,71.1171,21645.0
2015-07-22 14:40:00,80.43,80.45,80.36,80.36,35129.0,71.1171,71.1348,71.0552,71.0552,35129.0
2015-07-22 14:50:00,80.35,80.41,80.33,80.34,51085.0,71.0464,71.0994,71.0287,71.0375,51085.0
2015-07-22 15:00:00,80.34,80.4,80.32,80.39,45491.0,71.0375,71.0906,71.0199,71.0817,45491.0
2015-07-22 15:10:00,80.39,80.41,80.34,80.35,37975.0,71.0817,71.0994,71.0375,71.0464,37975.0
2015-07-22 15:20:00,80.36,80.36,80.32,80.33,26823.0,71.0552,71.0552,71.0199,71.0287,26823.0
2015-07-22 15:30:00,80.34,80.35,80.26,80.3,41300.0,71.0375,71.0464,70.9668,71.0022,41300.0
2015-07-22 15:40:00,80.3,80.41,80.29,80.4,91576.0,71.0022,71.0994,70.9933,71.0906,91576.0
2015-07-22 15:50:00,80.4,80.46,80.34,80.38,197676.0,71.0906,71.1436,71.0375,71.0729,197676.0
2015-07-23 09:30:00,80.63,80.65,80.42,80.54,40613.0,71.294,71.3116,71.1083,71.2144,40613.0
2015-07-23 09:40:00,80.54,80.59,80.35,80.44,24345.0,71.2144,71.2586,71.0464,71.126,24345.0
2015-07-23 09:50:00,80.44,80.55,80.34,80.51,28591.0,71.126,71.2232,71.0375,71.1879,28591.0
2015-07-23 10:00:00,80.52,80.54,80.37,80.42,25778.0,71.1967,71.2144,71.0641,71.1083,25778.0
2015-07-23 10:10:00,80.44,80.46,80.33,80.41,17690.0,71.126,71.1436,71.0287,71.0994,17690.0
2015-07-23 10:20:00,80.43,80.55,80.36,80.54,134576.0,71.1171,71.2232,71.0552,71.2144,134576.0
2015-07-23 10:30:00,80.53,80.61,80.5,80.57,17539.0,71.2055,71.2763,71.179,71.2409,17539.0
2015-07-23 10:40:00,80.6,81.0,80.6,80.97,107856.0,71.2674,71.6211,71.2674,71.5946,107856.0
2015-07-23 10:50:00,80.97,81.03,80.88,80.93,44066.0,71.5946,71.6476,71.515,71.5592,44066.0
2015-07-23 11:00:00,80.91,81.14,80.91,80.96,58566.0,71.5415,71.7449,71.5415,71.5857,58566.0
2015-07-23 11:10:00,80.95,80.98,80.84,80.85,46991.0,71.5769,71.6034,71.4796,71.4885,46991.0
2015-07-23 11:20:00,80.86,80.91,80.84,80.85,20369.0,71.4973,71.5415,71.4796,71.4885,20369.0
2015-07-23 11:30:00,80.85,80.85,80.68,80.68,43888.0,71.4885,71.4885,71.3382,71.3382,43888.0
2015-07-23 11:40:00,80.68,80.87,80.67,80.74,40708.0,71.3382,71.5062,71.3293,71.3912,40708.0
2015-07-23 11:50:00,80.75,80.75,80.61,80.68,10137.0,71.4001,71.4001,71.2763,71.3382,10137.0
2015-07-23 12:00:00,80.68,80.7,80.57,80.61,19544.0,71.3382,71.3559,71.2409,71.2763,19544.0
2015-07-23 12:10:00,80.61,80.61,80.5,80.51,16600.0,71.2763,71.2763,71.179,71.1879,16600.0
2015-07-23 12:20:00,80.51,80.58,80.49,80.53,32892.0,71.1879,71.2497,71.1702,71.2055,32892.0
2015-07-23 12:30:00,80.53,80.59,80.5,80.52,24532.0,71.2055,71.2586,71.179,71.1967,24532.0
2015-07-23 12:40:00,80.52,80.55,80.48,80.52,18634.0,71.1967,71.2232,71.1613,71.1967,18634.0
2015-07-23 12:50:00,80.52,80.55,80.5,80.55,20552.0,71.1967,71.2232,71.179,71.2232,20552.0
2015-07-23 13:00:00,80.53,80.58,80.49,80.51,27288.0,71.2055,71.2497,71.1702,71.1879,27288.0
2015-07-23 13:10:00,80.5,80.52,80.42,80.44,148673.0,71.179,71.1967,71.1083,71.126,148673.0
2015-07-23 13:20:00,80.44,80.44,80.28,80.28,59925.0,71.126,71.126,70.9845,70.9845,59925.0
2015-07-23 13:30:00,80.29,80.31,80.26,80.27,19650.0,70.9933,71.011,70.9668,70.9756,19650.0
2015-07-23 13:40:00,80.29,80.3,80.21,80.27,38368.0,70.9933,71.0022,70.9226,70.9756,38368.0
2015-07-23 13:50:00,80.27,80.3,80.24,80.26,25235.0,70.9756,71.0022,70.9491,70.9668,25235.0
2015-07-23 14:00:00,80.27,80.29,80.14,80.16,33853.0,70.9756,70.9933,70.8607,70.8784,33853.0
2015-07-23 14:10:00,80.15,80.16,80.04,80.06,26109.0,70.8695,70.8784,70.7723,70.79,26109.0
2015-07-23 14:20:00,80.07,80.16,80.02,80.06,37219.0,70.7988,70.8784,70.7546,70.79,37219.0
2015-07-23 14:30:00,80.07,80.08,79.96,79.99,48367.0,70.7988,70.8076,70.7015,70.7281,48367.0
2015-07-23 14:40:00,79.99,80.01,79.96,79.98,44902.0,70.7281,70.7457,70.7015,70.7192,44902.0
2015-07-23 14:50:00,79.99,79.99,79.79,79.82,116146.0,70.7281,70.7281,70.5512,70.5777,116146.0
2015-07-23 15:00:00,79.83,79.89,79.75,79.78,104914.0,70.5866,70.6396,70.5159,70.5424,104914.0
2015-07-23 15:10:00,79.79,79.79,79.63,79.67,112717.0,70.5512,70.5512,70.4097,70.4451,112717.0
2015-07-23 15:20:00,79.66,79.69,79.61,79.66,103239.0,70.4363,70.4628,70.3921,70.4363,103239.0
2015-07-23 15:30:00,79.67,79.79,79.6,79.79,106274.0,70.4451,70.5512,70.3832,70.5512,106274.0
2015-07-23 15:40:00,79.78,79.87,79.77,79.83,61786.0,70.5424,70.622,70.5335,70.5866,61786.0
2015-07-23 15:50:00,79.82,79.82,79.73,79.8,90148.0,70.5777,70.5777,70.4982,70.5601,90148.0
2015-07-24 09:30:00,79.89,80.07,79.8,79.98,47282.0,70.6396,70.7988,70.5601,70.7192,47282.0
2015-07-24 09:40:00,80.0,80.08,79.93,80.0,24843.0,70.7369,70.8076,70.675,70.7369,24843.0
2015-07-24 09:50:00,80.01,80.21,80.0,80.13,49357.0,70.7457,70.9226,70.7369,70.8519,49357.0
2015-07-24 10:00:00,80.12,80.12,79.85,79.85,20032.0,70.843,70.843,70.6043,70.6043,20032.0
2015-07-24 10:10:00,79.84,79.88,79.78,79.82,17664.0,70.5954,70.6308,70.5424,70.5777,17664.0
2015-07-24 10:20:00,79.83,79.84,79.76,79.79,23746.0,70.5866,70.5954,70.5247,70.5512,23746.0
2015-07-24 10:30:00,79.8,79.83,79.71,79.81,35297.0,70.5601,70.5866,70.4805,70.5689,35297.0
2015-07-24 10:40:00,79.81,79.82,79.74,79.8,26331.0,70.5689,70.5777,70.507,70.5601,26331.0
2015-07-24 10:50:00,79.8,79.85,79.75,79.76,13527.0,70.5601,70.6043,70.5159,70.5247,13527.0
2015-07-24 11:00:00,79.78,79.85,79.78,79.83,15708.0,70.5424,70.6043,70.5424,70.5866,15708.0
2015-07-24 11:10:00,79.83,79.85,79.74,79.83,24258.0,70.5866,70.6043,70.507,70.5866,24258.0
2015-07-24 11:20:00,79.84,79.87,79.75,79.85,18601.0,70.5954,70.622,70.5159,70.6043,18601.0
2015-07-24 11:30:00,79.84,79.88,79.79,79.79,24135.0,70.5954,70.6308,70.5512,70.5512,24135.0
2015-07-24 11:40:00,79.8,79.81,79.75,79.76,39379.0,70.5601,70.5689,70.5159,70.5247,39379.0
2015-07-24 11:50:00,79.76,79.79,79.64,79.69,61409.0,70.5247,70.5512,70.4186,70.4628,61409.0
2015-07-24 12:00:00,79.69,79.81,79.69,79.79,12426.0,70.4628,70.5689,70.4628,70.5512,12426.0
2015-07-24 12:10:00,79.78,79.81,79.75,79.76,8792.0,70.5424,70.5689,70.5159,70.5247,8792.0
2015-07-24 12:20:00,79.77,79.81,79.73,79.76,14409.0,70.5335,70.5689,70.4982,70.5247,14409.0
2015-07-24 12:30:00,79.77,79.81,79.77,79.79,8125.0,70.5335,70.5689,70.5335,70.5512,8125.0
2015-07-24 12:40:00,79.79,79.8,79.73,79.78,12800.0,70.5512,70.5601,70.4982,70.5424,12800.0
2015-07-24 12:50:00,79.79,79.79,79.74,79.75,13800.0,70.5512,70.5512,70.507,70.5159,13800.0
2015-07-24 13:00:00,79.75,79.78,79.74,79.78,23272.0,70.5159,70.5424,70.507,70.5424,23272.0
2015-07-24 13:10:00,79.78,79.78,79.73,79.75,28430.0,70.5424,70.5424,70.4982,70.5159,28430.0
2015-07-24 13:20:00,79.74,79.78,79.73,79.77,33201.0,70.507,70.5424,70.4982,70.5335,33201.0
2015-07-24 13:30:00,79.77,79.78,79.73,79.75,44327.0,70.5335,70.5424,70.4982,70.5159,44327.0
2015-07-24 13:40:00,79.75,79.76,79.65,79.71,88958.0,70.5159,70.5247,70.4274,70.4805,88958.0
2015-07-24 13:50:00,79.69,79.71,79.63,79.64,10162.0,70.4628,70.4805,70.4097,70.4186,10162.0
2015-07-24 14:00:00,79.65,79.65,79.51,79.51,17978.0,70.4274,70.4274,70.3036,70.3036,17978.0
2015-07-24 14:10:00,79.51,79.54,79.38,79.41,20002.0,70.3036,70.3302,70.1887,70.2152,20002.0
2015-07-24 14:20:00,79.4,79.46,79.34,79.44,18550.0,70.2064,70.2594,70.1533,70.2417,18550.0
2015-07-24 14:30:00,79.44,79.52,79.43,79.48,47320.0,70.2417,70.3125,70.2329,70.2771,47320.0
2015-07-24 14:40:00,79.48,79.56,79.46,79.46,26903.0,70.2771,70.3479,70.2594,70.2594,26903.0
2015-07-24 14:50:00,79.47,79.49,79.38,79.4,45217.0,70.2683,70.286,70.1887,70.2064,45217.0
2015-07-24 15:00:00,79.41,79.46,79.34,79.4,56447.0,70.2152,70.2594,70.1533,70.2064,56447.0
2015-07-24 15:10:00,79.39,79.45,79.36,79.42,29510.0,70.1975,70.2506,70.171,70.2241,29510.0
2015-07-24 15:20:00,79.41,79.43,79.33,79.34,40589.0,70.2152,70.2329,70.1445,70.1533,40589.0
2015-07-24 15:30:00,79.34,79.46,79.33,79.4,71232.0,70.1533,70.2594,70.1445,70.2064,71232.0
2015-07-24 15:40:00,79.4,79.57,79.36,79.46,86462.0,70.2064,70.3567,70.171,70.2594,86462.0
2015-07-24 15:50:00,79.46,79.48,79.37,79.42,101254.0,70.2594,70.2771,70.1799,70.2241,101254.0
2015-07-27 09:30:00,79.29,79.47,78.86,78.92,53847.0,70.1091,70.2683,69.7289,69.782,53847.0
2015-07-27 09:40:00,78.92,79.01,78.72,78.83,31427.0,69.782,69.8615,69.6051,69.7024,31427.0
2015-07-27 09:50:00,78.81,78.97,78.78,78.91,33411.0,69.6847,69.8262,69.6582,69.7731,33411.0
2015-07-27 10:00:00,78.9,78.93,78.7,78.7,32775.0,69.7643,69.7908,69.5874,69.5874,32775.0
2015-07-27 10:10:00,78.7,78.87,78.69,78.84,15110.0,69.5874,69.7377,69.5786,69.7112,15110.0
2015-07-27 10:20:00,78.85,78.87,78.72,78.87,14000.0,69.7201,69.7377,69.6051,69.7377,14000.0
2015-07-27 10:30:00,78.84,79.17,78.84,79.16,32260.0,69.7112,70.003,69.7112,69.9942,32260.0
2015-07-27 10:40:00,79.15,79.18,79.03,79.04,14477.0,69.9853,70.0119,69.8792,69.8881,14477.0
2015-07-27 10:50:00,79.04,79.05,78.83,78.97,34309.0,69.8881,69.8969,69.7024,69.8262,34309.0
2015-07-27 11:00:00,78.95,79.05,78.89,78.97,10139.0,69.8085,69.8969,69.7554,69.8262,10139.0
2015-07-27 11:10:00,78.96,78.96,78.73,78.77,14572.0,69.8173,69.8173,69.614,69.6493,14572.0
2015-07-27 11:20:00,78.77,78.81,78.62,78.63,11589.0,69.6493,69.6847,69.5167,69.5255,11589.0
2015-07-27 11:30:00,78.64,78.66,78.49,78.49,37432.0,69.5344,69.5521,69.4017,69.4017,37432.0
2015-07-27 11:40:00,78.49,78.64,78.47,78.64,19554.0,69.4017,69.5344,69.3841,69.5344,19554.0
2015-07-27 11:50:00,78.63,78.68,78.59,78.65,29012.0,69.5255,69.5697,69.4902,69.5432,29012.0
2015-07-27 12:00:00,78.65,78.66,78.58,78.58,26962.0,69.5432,69.5521,69.4813,69.4813,26962.0
2015-07-27 12:10:00,78.58,78.61,78.53,78.53,16443.0,69.4813,69.5079,69.4371,69.4371,16443.0
2015-07-27 12:20:00,78.55,78.69,78.55,78.68,13913.0,69.4548,69.5786,69.4548,69.5697,13913.0
2015-07-27 12:30:00,78.69,78.71,78.64,78.66,9984.0,69.5786,69.5963,69.5344,69.5521,9984.0
2015-07-27 12:40:00,78.66,78.66,78.57,78.58,9556.0,69.5521,69.5521,69.4725,69.4813,9556.0
2015-07-27 12:50:00,78.59,78.6,78.51,78.56,12508.0,69.4902,69.499,69.4194,69.4636,12508.0
2015-07-27 13:00:00,78.56,78.66,78.56,78.64,14076.0,69.4636,69.5521,69.4636,69.5344,14076.0
2015-07-27 13:10:00,78.64,78.66,78.53,78.53,12195.0,69.5344,69.5521,69.4371,69.4371,12195.0
2015-07-27 13:20:00,78.54,78.6,78.51,78.58,21352.0,69.446,69.499,69.4194,69.4813,21352.0
2015-07-27 13:30:00,78.59,78.65,78.56,78.62,21438.0,69.4902,69.5432,69.4636,69.5167,21438.0
2015-07-27 13:40:00,78.63,78.75,78.61,78.74,19405.0,69.5255,69.6316,69.5079,69.6228,19405.0
2015-07-27 13:50:00,78.75,78.86,78.75,78.81,42270.0,69.6316,69.7289,69.6316,69.6847,42270.0
2015-07-27 14:00:00,78.82,78.91,78.79,78.89,35105.0,69.6935,69.7731,69.667,69.7554,35105.0
2015-07-27 14:10:00,78.89,79.0,78.84,78.98,18585.0,69.7554,69.8527,69.7112,69.835,18585.0
2015-07-27 14:20:00,78.99,79.03,78.9,78.93,20264.0,69.8439,69.8792,69.7643,69.7908,20264.0
2015-07-27 14:30:00,78.94,78.96,78.83,78.93,24280.0,69.7996,69.8173,69.7024,69.7908,24280.0
2015-07-27 14:40:00,78.95,78.98,78.93,78.97,24138.0,69.8085,69.835,69.7908,69.8262,24138.0
2015-07-27 14:50:00,78.96,78.98,78.89,78.98,28534.0,69.8173,69.835,69.7554,69.835,28534.0
2015-07-27 15:00:00,78.98,78.98,78.84,78.87,32874.0,69.835,69.835,69.7112,69.7377,32874.0
2015-07-27 15:10:00,78.87,78.87,78.75,78.76,46112.0,69.7377,69.7377,69.6316,69.6405,46112.0
2015-07-27 15:20:00,78.77,78.82,78.72,78.73,35406.0,69.6493,69.6935,69.6051,69.614,35406.0
2015-07-27 15:30:00,78.73,78.85,78.73,78.82,36171.0,69.614,69.7201,69.614,69.6935,36171.0
2015-07-27 15:40:00,78.81,78.87,78.73,78.82,48451.0,69.6847,69.7377,69.614,69.6935,48451.0
2015-07-27 15:50:00,78.82,78.9,78.74,78.89,118966.0,69.6935,69.7643,69.6228,69.7554,118966.0
2015-07-28 09:30:00,79.31,79.48,78.55,78.59,54623.0,70.1268,70.2771,69.4548,69.4902,54623.0
2015-07-28 09:40:00,78.57,78.86,78.51,78.6,44936.0,69.4725,69.7289,69.4194,69.499,44936.0
2015-07-28 09:50:00,78.6,78.64,78.52,78.57,16846.0,69.499,69.5344,69.4283,69.4725,16846.0
2015-07-28 10:00:00,78.56,78.61,78.32,78.34,83133.0,69.4636,69.5079,69.2514,69.2691,83133.0
2015-07-28 10:10:00,78.35,78.44,78.23,78.23,47651.0,69.278,69.3575,69.1719,69.1719,47651.0
2015-07-28 10:20:00,78.25,78.35,78.16,78.17,26438.0,69.1895,69.278,69.11,69.1188,26438.0
2015-07-28 10:30:00,78.18,78.37,78.17,78.34,34418.0,69.1276,69.2956,69.1188,69.2691,34418.0
2015-07-28 10:40:00,78.35,78.59,78.35,78.53,33376.0,69.278,69.4902,69.278,69.4371,33376.0
2015-07-28 10:50:00,78.49,78.53,78.4,78.45,21583.0,69.4017,69.4371,69.3222,69.3664,21583.0
2015-07-28 11:00:00,78.45,78.45,78.35,78.35,31337.0,69.3664,69.3664,69.278,69.278,31337.0
2015-07-28 11:10:00,78.37,78.45,78.35,78.42,41054.0,69.2956,69.3664,69.278,69.3399,41054.0
2015-07-28 11:20:00,78.43,78.48,78.39,78.47,28632.0,69.3487,69.3929,69.3133,69.3841,28632.0
2015-07-28 11:30:00,78.47,78.53,78.44,78.46,22746.0,69.3841,69.4371,69.3575,69.3752,22746.0
2015-07-28 11:40:00,78.47,78.55,78.44,78.54,85065.0,69.3841,69.4548,69.3575,69.446,85065.0
2015-07-28 11:50:00,78.55,78.69,78.51,78.55,105880.0,69.4548,69.5786,69.4194,69.4548,105880.0
2015-07-28 12:00:00,78.55,78.8,78.54,78.8,129379.0,69.4548,69.6759,69.446,69.6759,129379.0
2015-07-28 12:10:00,78.8,78.94,78.78,78.94,40952.0,69.6759,69.7996,69.6582,69.7996,40952.0
2015-07-28 12:20:00,78.93,79.06,78.91,79.03,29836.0,69.7908,69.9057,69.7731,69.8792,29836.0
2015-07-28 12:30:00,79.01,79.03,78.96,78.96,45223.0,69.8615,69.8792,69.8173,69.8173,45223.0
2015-07-28 12:40:00,78.97,78.99,78.9,78.93,20130.0,69.8262,69.8439,69.7643,69.7908,20130.0
2015-07-28 12:50:00,78.95,78.97,78.88,78.88,19902.0,69.8085,69.8262,69.7466,69.7466,19902.0
2015-07-28 13:00:00,78.88,78.89,78.82,78.89,35971.0,69.7466,69.7554,69.6935,69.7554,35971.0
2015-07-28 13:10:00,78.89,78.93,78.82,78.83,32892.0,69.7554,69.7908,69.6935,69.7024,32892.0
2015-07-28 13:20:00,78.82,78.9,78.81,78.84,28554.0,69.6935,69.7643,69.6847,69.7112,28554.0
2015-07-28 13:30:00,78.84,78.84,78.71,78.77,37909.0,69.7112,69.7112,69.5963,69.6493,37909.0
2015-07-28 13:40:00,78.76,78.8,78.71,78.79,25235.0,69.6405,69.6759,69.5963,69.667,25235.0
2015-07-28 13:50:00,78.79,78.8,78.69,78.77,39351.0,69.667,69.6759,69.5786,69.6493,39351.0
2015-07-28 14:00:00,78.77,78.86,78.74,78.79,34470.0,69.6493,69.7289,69.6228,69.667,34470.0
2015-07-28 14:10:00,78.79,78.82,78.73,78.73,28075.0,69.667,69.6935,69.614,69.614,28075.0
2015-07-28 14:20:00,78.73,78.76,78.64,78.66,41522.0,69.614,69.6405,69.5344,69.5521,41522.0
2015-07-28 14:30:00,78.65,78.67,78.61,78.63,57320.0,69.5432,69.5609,69.5079,69.5255,57320.0
2015-07-28 14:40:00,78.63,78.63,78.57,78.57,38039.0,69.5255,69.5255,69.4725,69.4725,38039.0
2015-07-28 14:50:00,78.56,78.58,78.5,78.54,146341.0,69.4636,69.4813,69.4106,69.446,146341.0
2015-07-28 15:00:00,78.56,78.6,78.46,78.55,110093.0,69.4636,69.499,69.3752,69.4548,110093.0
2015-07-28 15:10:00,78.56,78.68,78.54,78.68,31513.0,69.4636,69.5697,69.446,69.5697,31513.0
2015-07-28 15:20:00,78.67,78.72,78.65,78.66,49507.0,69.5609,69.6051,69.5432,69.5521,49507.0
2015-07-28 15:30:00,78.67,78.82,78.66,78.73,51052.0,69.5609,69.6935,69.5521,69.614,51052.0
2015-07-28 15:40:00,78.73,78.87,78.71,78.74,118775.0,69.614,69.7377,69.5963,69.6228,118775.0
2015-07-28 15:50:00,78.74,78.79,78.66,78.67,179377.0,69.6228,69.667,69.5521,69.5609,179377.0
2015-07-29 09:30:00,78.89,79.23,78.66,78.92,31971.0,69.7554,70.0561,69.5521,69.782,31971.0
2015-07-29 09:40:00,78.96,79.03,78.73,78.87,29895.0,69.8173,69.8792,69.614,69.7377,29895.0
2015-07-29 09:50:00,78.85,79.16,78.79,79.09,24441.0,69.7201,69.9942,69.667,69.9323,24441.0
2015-07-29 10:00:00,79.07,79.26,79.06,79.21,21345.0,69.9146,70.0826,69.9057,70.0384,21345.0
2015-07-29 10:10:00,79.21,79.24,78.9,79.11,27623.0,70.0384,70.0649,69.7643,69.95,27623.0
2015-07-29 10:20:00,79.11,79.2,79.05,79.2,17849.0,69.95,70.0295,69.8969,70.0295,17849.0
2015-07-29 10:30:00,79.17,79.19,78.99,79.07,20872.0,70.003,70.0207,69.8439,69.9146,20872.0
2015-07-29 10:40:00,79.07,79.16,78.99,79.04,19174.0,69.9146,69.9942,69.8439,69.8881,19174.0
2015-07-29 10:50:00,79.04,79.13,79.02,79.03,14639.0,69.8881,69.9676,69.8704,69.8792,14639.0
2015-07-29 11:00:00,79.04,79.14,79.02,79.08,20914.0,69.8881,69.9765,69.8704,69.9234,20914.0
2015-07-29 11:10:00,79.09,79.13,79.03,79.08,12854.0,69.9323,69.9676,69.8792,69.9234,12854.0
2015-07-29 11:20:00,79.08,79.1,78.9,78.91,32521.0,69.9234,69.9411,69.7643,69.7731,32521.0
2015-07-29 11:30:00,78.92,79.08,78.88,79.07,11222.0,69.782,69.9234,69.7466,69.9146,11222.0
2015-07-29 11:40:00,79.09,79.09,79.03,79.05,13552.0,69.9323,69.9323,69.8792,69.8969,13552.0
2015-07-29 11:50:00,79.05,79.08,78.96,79.04,119941.0,69.8969,69.9234,69.8173,69.8881,119941.0
2015-07-29 12:00:00,79.04,79.06,78.98,79.02,24137.0,69.8881,69.9057,69.835,69.8704,24137.0
2015-07-29 12:10:00,79.01,79.04,78.95,79.01,52667.0,69.8615,69.8881,69.8085,69.8615,52667.0
2015-07-29 12:20:00,79.01,79.03,78.98,79.02,19492.0,69.8615,69.8792,69.835,69.8704,19492.0
2015-07-29 12:30:00,79.02,79.03,78.92,78.98,15175.0,69.8704,69.8792,69.782,69.835,15175.0
2015-07-29 12:40:00,79.0,79.03,78.97,79.02,17623.0,69.8527,69.8792,69.8262,69.8704,17623.0
2015-07-29 12:50:00,79.03,79.05,78.94,78.99,56324.0,69.8792,69.8969,69.7996,69.8439,56324.0
2015-07-29 13:00:00,78.99,79.01,78.95,78.97,11770.0,69.8439,69.8615,69.8085,69.8262,11770.0
2015-07-29 13:10:00,78.97,78.99,78.9,78.92,15461.0,69.8262,69.8439,69.7643,69.782,15461.0
2015-07-29 13:20:00,78.91,78.91,78.86,78.87,11459.0,69.7731,69.7731,69.7289,69.7377,11459.0
2015-07-29 13:30:00,78.87,78.91,78.85,78.91,16178.0,69.7377,69.7731,69.7201,69.7731,16178.0
2015-07-29 13:40:00,78.91,78.95,78.87,78.89,25409.0,69.7731,69.8085,69.7377,69.7554,25409.0
2015-07-29 13:50:00,78.89,78.9,78.75,78.81,52506.0,69.7554,69.7643,69.6316,69.6847,52506.0
2015-07-29 14:00:00,78.8,79.02,78.75,78.81,47694.0,69.6759,69.8704,69.6316,69.6847,47694.0
2015-07-29 14:10:00,78.82,79.01,78.82,78.97,20649.0,69.6935,69.8615,69.6935,69.8262,20649.0
2015-07-29 14:20:00,78.97,79.04,78.94,78.98,20663.0,69.8262,69.8881,69.7996,69.835,20663.0
2015-07-29 14:30:00,78.98,79.04,78.96,79.04,20664.0,69.835,69.8881,69.8173,69.8881,20664.0
2015-07-29 14:40:00,79.04,79.15,79.02,79.12,70424.0,69.8881,69.9853,69.8704,69.9588,70424.0
2015-07-29 14:50:00,79.13,79.19,79.12,79.15,30586.0,69.9676,70.0207,69.9588,69.9853,30586.0
2015-07-29 15:00:00,79.14,79.15,79.07,79.08,40692.0,69.9765,69.9853,69.9146,69.9234,40692.0
2015-07-29 15:10:00,79.09,79.11,79.05,79.06,54906.0,69.9323,69.95,69.8969,69.9057,54906.0
2015-07-29 15:20:00,79.07,79.16,79.07,79.09,71432.0,69.9146,69.9942,69.9146,69.9323,71432.0
2015-07-29 15:30:00,79.1,79.13,78.99,79.12,40353.0,69.9411,69.9676,69.8439,69.9588,40353.0
2015-07-29 15:40:00,79.13,79.19,79.09,79.11,49192.0,69.9676,70.0207,69.9323,69.95,49192.0
2015-07-29 15:50:00,79.11,79.14,79.04,79.05,95963.0,69.95,69.9765,69.8881,69.8969,95963.0
2015-07-30 09:30:00,79.01,79.21,78.95,79.05,27977.0,69.8615,70.0384,69.8085,69.8969,27977.0
2015-07-30 09:40:00,79.03,79.17,78.93,79.16,54069.0,69.8792,70.003,69.7908,69.9942,54069.0
2015-07-30 09:50:00,79.18,79.32,79.15,79.25,37555.0,70.0119,70.1356,69.9853,70.0737,37555.0
2015-07-30 10:00:00,79.28,79.32,79.15,79.2,64183.0,70.1003,70.1356,69.9853,70.0295,64183.0
2015-07-30 10:10:00,79.19,79.2,79.04,79.15,36724.0,70.0207,70.0295,69.8881,69.9853,36724.0
2015-07-30 10:20:00,79.14,79.26,79.14,79.26,9288.0,69.9765,70.0826,69.9765,70.0826,9288.0
2015-07-30 10:30:00,79.27,79.43,79.27,79.35,23283.0,70.0914,70.2329,70.0914,70.1622,23283.0
2015-07-30 10:40:00,79.36,79.47,79.32,79.34,15842.0,70.171,70.2683,70.1356,70.1533,15842.0
2015-07-30 10:50:00,79.36,79.41,79.27,79.28,14697.0,70.171,70.2152,70.0914,70.1003,14697.0
2015-07-30 11:00:00,79.27,79.32,79.16,79.16,12286.0,70.0914,70.1356,69.9942,69.9942,12286.0
2015-07-30 11:10:00,79.17,79.38,79.17,79.28,23797.0,70.003,70.1887,70.003,70.1003,23797.0
2015-07-30 11:20:00,79.29,79.32,79.27,79.29,27608.0,70.1091,70.1356,70.0914,70.1091,27608.0
2015-07-30 11:30:00,79.3,79.56,79.3,79.55,11468.0,70.118,70.3479,70.118,70.339,11468.0
2015-07-30 11:40:00,79.54,79.67,79.54,79.6,14835.0,70.3302,70.4451,70.3302,70.3832,14835.0
2015-07-30 11:50:00,79.59,79.66,79.58,79.65,18732.0,70.3744,70.4363,70.3655,70.4274,18732.0
2015-07-30 12:00:00,79.66,79.75,79.6,79.65,13445.0,70.4363,70.5159,70.3832,70.4274,13445.0
2015-07-30 12:10:00,79.63,79.7,79.61,79.7,22472.0,70.4097,70.4716,70.3921,70.4716,22472.0
2015-07-30 12:20:00,79.69,79.77,79.68,79.77,11894.0,70.4628,70.5335,70.454,70.5335,11894.0
2015-07-30 12:30:00,79.77,79.79,79.72,79.76,14877.0,70.5335,70.5512,70.4893,70.5247,14877.0
2015-07-30 12:40:00,79.75,79.97,79.75,79.91,44115.0,70.5159,70.7104,70.5159,70.6573,44115.0
2015-07-30 12:50:00,79.91,79.96,79.88,79.89,14059.0,70.6573,70.7015,70.6308,70.6396,14059.0
2015-07-30 13:00:00,79.89,79.97,79.89,79.96,13660.0,70.6396,70.7104,70.6396,70.7015,13660.0
2015-07-30 13:10:00,79.96,80.01,79.94,79.99,19393.0,70.7015,70.7457,70.6839,70.7281,19393.0
2015-07-30 13:20:00,79.99,79.99,79.94,79.97,23972.0,70.7281,70.7281,70.6839,70.7104,23972.0
2015-07-30 13:30:00,79.96,79.97,79.91,79.92,19065.0,70.7015,70.7104,70.6573,70.6662,19065.0
2015-07-30 13:40:00,79.92,79.96,79.91,79.95,14176.0,70.6662,70.7015,70.6573,70.6927,14176.0
2015-07-30 13:50:00,79.96,80.01,79.94,79.94,28470.0,70.7015,70.7457,70.6839,70.6839,28470.0
2015-07-30 14:00:00,79.95,79.99,79.93,79.98,20541.0,70.6927,70.7281,70.675,70.7192,20541.0
2015-07-30 14:10:00,79.98,80.04,79.96,80.04,40550.0,70.7192,70.7723,70.7015,70.7723,40550.0
2015-07-30 14:20:00,80.04,80.05,79.99,80.04,24525.0,70.7723,70.7811,70.7281,70.7723,24525.0
2015-07-30 14:30:00,80.05,80.05,79.99,80.05,44242.0,70.7811,70.7811,70.7281,70.7811,44242.0
2015-07-30 14:40:00,80.05,80.1,80.04,80.07,38402.0,70.7811,70.8253,70.7723,70.7988,38402.0
2015-07-30 14:50:00,80.07,80.16,80.02,80.14,100895.0,70.7988,70.8784,70.7546,70.8607,100895.0
2015-07-30 15:00:00,80.15,80.24,80.14,80.19,85581.0,70.8695,70.9491,70.8607,70.9049,85581.0
2015-07-30 15:10:00,80.2,80.2,80.16,80.18,24531.0,70.9137,70.9137,70.8784,70.8961,24531.0
2015-07-30 15:20:00,80.18,80.22,80.13,80.21,40503.0,70.8961,70.9314,70.8519,70.9226,40503.0
2015-07-30 15:30:00,80.21,80.24,80.09,80.1,50479.0,70.9226,70.9491,70.8165,70.8253,50479.0
2015-07-30 15:40:00,80.1,80.15,80.08,80.14,48839.0,70.8253,70.8695,70.8076,70.8607,48839.0
2015-07-30 15:50:00,80.15,80.16,80.06,80.09,101843.0,70.8695,70.8784,70.79,70.8165,101843.0
2015-07-31 09:30:00,80.48,80.53,79.99,80.15,30361.0,71.1613,71.2055,70.7281,70.8695,30361.0
2015-07-31 09:40:00,80.08,80.12,79.9,79.98,14377.0,70.8076,70.843,70.6485,70.7192,14377.0
2015-07-31 09:50:00,79.98,80.0,79.84,79.95,12522.0,70.7192,70.7369,70.5954,70.6927,12522.0
2015-07-31 10:00:00,79.93,80.03,79.85,80.03,27516.0,70.675,70.7634,70.6043,70.7634,27516.0
2015-07-31 10:10:00,80.04,80.18,80.03,80.14,46580.0,70.7723,70.8961,70.7634,70.8607,46580.0
2015-07-31 10:20:00,80.14,80.26,80.14,80.26,11829.0,70.8607,70.9668,70.8607,70.9668,11829.0
2015-07-31 10:30:00,80.26,80.33,80.18,80.29,15703.0,70.9668,71.0287,70.8961,70.9933,15703.0
2015-07-31 10:40:00,80.26,80.49,80.26,80.49,19227.0,70.9668,71.1702,70.9668,71.1702,19227.0
2015-07-31 10:50:00,80.45,80.53,80.44,80.44,20633.0,71.1348,71.2055,71.126,71.126,20633.0
2015-07-31 11:00:00,80.45,80.47,80.37,80.37,17667.0,71.1348,71.1525,71.0641,71.0641,17667.0
2015-07-31 11:10:00,80.39,80.47,80.32,80.47,15437.0,71.0817,71.1525,71.0199,71.1525,15437.0
2015-07-31 11:20:00,80.49,80.5,80.39,80.49,38409.0,71.1702,71.179,71.0817,71.1702,38409.0
2015-07-31 11:30:00,80.5,80.59,80.46,80.59,19651.0,71.179,71.2586,71.1436,71.2586,19651.0
2015-07-31 11:40:00,80.6,80.6,80.56,80.59,8903.0,71.2674,71.2674,71.2321,71.2586,8903.0
2015-07-31 11:50:00,80.59,80.6,80.57,80.6,14511.0,71.2586,71.2674,71.2409,71.2674,14511.0
2015-07-31 12:00:00,80.6,80.66,80.58,80.66,13251.0,71.2674,71.3205,71.2497,71.3205,13251.0
2015-07-31 12:10:00,80.66,80.77,80.66,80.74,27799.0,71.3205,71.4177,71.3205,71.3912,27799.0
2015-07-31 12:20:00,80.76,80.8,80.7,80.77,22871.0,71.4089,71.4443,71.3559,71.4177,22871.0
2015-07-31 12:30:00,80.78,80.8,80.66,80.66,15572.0,71.4266,71.4443,71.3205,71.3205,15572.0
2015-07-31 12:40:00,80.67,80.7,80.64,80.7,7465.0,71.3293,71.3559,71.3028,71.3559,7465.0
2015-07-31 12:50:00,80.69,80.74,80.65,80.65,6098.0,71.347,71.3912,71.3116,71.3116,6098.0
2015-07-31 13:00:00,80.65,80.73,80.64,80.7,10857.0,71.3116,71.3824,71.3028,71.3559,10857.0
2015-07-31 13:10:00,80.7,80.7,80.63,80.65,10525.0,71.3559,71.3559,71.294,71.3116,10525.0
2015-07-31 13:20:00,80.66,80.68,80.57,80.59,14983.0,71.3205,71.3382,71.2409,71.2586,14983.0
2015-07-31 13:30:00,80.59,80.64,80.57,80.57,15208.0,71.2586,71.3028,71.2409,71.2409,15208.0
2015-07-31 13:40:00,80.58,80.6,80.53,80.56,23827.0,71.2497,71.2674,71.2055,71.2321,23827.0
2015-07-31 13:50:00,80.56,80.58,80.53,80.58,26879.0,71.2321,71.2497,71.2055,71.2497,26879.0
2015-07-31 14:00:00,80.58,80.6,80.56,80.57,42207.0,71.2497,71.2674,71.2321,71.2409,42207.0
2015-07-31 14:10:00,80.57,80.57,80.4,80.47,26738.0,71.2409,71.2409,71.0906,71.1525,26738.0
2015-07-31 14:20:00,80.48,80.54,80.39,80.46,56036.0,71.1613,71.2144,71.0817,71.1436,56036.0
2015-07-31 14:30:00,80.45,80.49,80.32,80.35,19797.0,71.1348,71.1702,71.0199,71.0464,19797.0
2015-07-31 14:40:00,80.33,80.37,80.25,80.32,21989.0,71.0287,71.0641,70.958,71.0199,21989.0
2015-07-31 14:50:00,80.33,80.4,80.33,80.37,10861.0,71.0287,71.0906,71.0287,71.0641,10861.0
2015-07-31 15:00:00,80.38,80.41,80.36,80.36,18522.0,71.0729,71.0994,71.0552,71.0552,18522.0
2015-07-31 15:10:00,80.35,80.41,80.35,80.4,18952.0,71.0464,71.0994,71.0464,71.0906,18952.0
2015-07-31 15:20:00,80.4,80.41,80.27,80.27,20435.0,71.0906,71.0994,70.9756,70.9756,20435.0
2015-07-31 15:30:00,80.28,80.39,80.28,80.38,27217.0,70.9845,71.0817,70.9845,71.0729,27217.0
2015-07-31 15:40:00,80.38,80.44,80.35,80.38,41946.0,71.0729,71.126,71.0464,71.0729,41946.0
2015-07-31 15:50:00,80.37,80.43,80.32,80.39,89317.0,71.0641,71.1171,71.0199,71.0817,89317.0
2015-08-03 09:30:00,80.37,80.52,80.24,80.35,52214.0,71.0641,71.1967,70.9491,71.0464,52214.0
2015-08-03 09:40:00,80.31,80.49,80.08,80.3,32123.0,71.011,71.1702,70.8076,71.0022,32123.0
2015-08-03 09:50:00,80.29,80.31,80.15,80.25,25708.0,70.9933,71.011,70.8695,70.958,25708.0
2015-08-03 10:00:00,80.22,80.35,80.08,80.1,53817.0,70.9314,71.0464,70.8076,70.8253,53817.0
2015-08-03 10:10:00,80.1,80.21,80.06,80.16,80865.0,70.8253,70.9226,70.79,70.8784,80865.0
2015-08-03 10:20:00,80.16,80.24,80.11,80.12,34975.0,70.8784,70.9491,70.8342,70.843,34975.0
2015-08-03 10:30:00,80.12,80.21,80.05,80.17,33991.0,70.843,70.9226,70.7811,70.8872,33991.0
2015-08-03 10:40:00,80.17,80.33,80.16,80.21,34781.0,70.8872,71.0287,70.8784,70.9226,34781.0
2015-08-03 10:50:00,80.22,80.22,80.06,80.07,23364.0,70.9314,70.9314,70.79,70.7988,23364.0
2015-08-03 11:00:00,80.08,80.16,80.05,80.16,19832.0,70.8076,70.8784,70.7811,70.8784,19832.0
2015-08-03 11:10:00,80.15,80.26,80.14,80.24,25570.0,70.8695,70.9668,70.8607,70.9491,25570.0
2015-08-03 11:20:00,80.25,80.32,80.24,80.31,17885.0,70.958,71.0199,70.9491,71.011,17885.0
2015-08-03 11:30:00,80.3,80.41,80.29,80.37,18554.0,71.0022,71.0994,70.9933,71.0641,18554.0
2015-08-03 11:40:00,80.36,80.49,80.35,80.38,15176.0,71.0552,71.1702,71.0464,71.0729,15176.0
2015-08-03 11:50:00,80.37,80.37,80.26,80.28,10315.0,71.0641,71.0641,70.9668,70.9845,10315.0
2015-08-03 12:00:00,80.31,80.34,80.24,80.28,12467.0,71.011,71.0375,70.9491,70.9845,12467.0
2015-08-03 12:10:00,80.29,80.31,80.23,80.23,10974.0,70.9933,71.011,70.9403,70.9403,10974.0
2015-08-03 12:20:00,80.23,80.26,80.2,80.26,7819.0,70.9403,70.9668,70.9137,70.9668,7819.0
2015-08-03 12:30:00,80.25,80.25,80.0,80.03,10583.0,70.958,70.958,70.7369,70.7634,10583.0
2015-08-03 12:40:00,80.0,80.01,79.84,79.9,16490.0,70.7369,70.7457,70.5954,70.6485,16490.0
2015-08-03 12:50:00,79.89,79.93,79.86,79.9,28939.0,70.6396,70.675,70.6131,70.6485,28939.0
2015-08-03 13:00:00,79.9,79.96,79.78,79.79,33608.0,70.6485,70.7015,70.5424,70.5512,33608.0
2015-08-03 13:10:00,79.77,79.84,79.75,79.82,8004.0,70.5335,70.5954,70.5159,70.5777,8004.0
2015-08-03 13:20:00,79.83,79.9,79.81,79.89,14501.0,70.5866,70.6485,70.5689,70.6396,14501.0
2015-08-03 13:30:00,79.88,79.91,79.82,79.87,15812.0,70.6308,70.6573,70.5777,70.622,15812.0
2015-08-03 13:40:00,79.87,79.94,79.86,79.93,8546.0,70.622,70.6839,70.6131,70.675,8546.0
2015-08-03 13:50:00,79.96,80.01,79.94,79.95,8101.0,70.7015,70.7457,70.6839,70.6927,8101.0
2015-08-03 14:00:00,79.92,79.92,79.82,79.87,10435.0,70.6662,70.6662,70.5777,70.622,10435.0
2015-08-03 14:10:00,79.87,79.88,79.79,79.82,13972.0,70.622,70.6308,70.5512,70.5777,13972.0
2015-08-03 14:20:00,79.81,79.81,79.69,79.72,13800.0,70.5689,70.5689,70.4628,70.4893,13800.0
2015-08-03 14:30:00,79.72,79.86,79.72,79.84,14806.0,70.4893,70.6131,70.4893,70.5954,14806.0
2015-08-03 14:40:00,79.85,79.87,79.74,79.74,12374.0,70.6043,70.622,70.507,70.507,12374.0
2015-08-03 14:50:00,79.74,79.77,79.62,79.67,16132.0,70.507,70.5335,70.4009,70.4451,16132.0
2015-08-03 15:00:00,79.69,79.74,79.64,79.65,20685.0,70.4628,70.507,70.4186,70.4274,20685.0
2015-08-03 15:10:00,79.64,79.68,79.6,79.66,25706.0,70.4186,70.454,70.3832,70.4363,25706.0
2015-08-03 15:20:00,79.66,79.73,79.64,79.68,29891.0,70.4363,70.4982,70.4186,70.454,29891.0
2015-08-03 15:30:00,79.68,79.87,79.68,79.87,37710.0,70.454,70.622,70.454,70.622,37710.0
2015-08-03 15:40:00,79.87,79.96,79.8,79.86,50452.0,70.622,70.7015,70.5601,70.6131,50452.0
2015-08-03 15:50:00,79.86,79.93,79.8,79.91,105277.0,70.6131,70.675,70.5601,70.6573,105277.0
2015-08-04 09:30:00,79.92,80.0,79.79,79.86,36503.0,70.6662,70.7369,70.5512,70.6131,36503.0
2015-08-04 09:40:00,79.91,79.92,79.66,79.9,14481.0,70.6573,70.6662,70.4363,70.6485,14481.0
2015-08-04 09:50:00,79.92,80.14,79.87,80.14,17268.0,70.6662,70.8607,70.622,70.8607,17268.0
2015-08-04 10:00:00,80.16,80.18,80.04,80.09,21196.0,70.8784,70.8961,70.7723,70.8165,21196.0
2015-08-04 10:10:00,80.08,80.29,80.02,80.28,17218.0,70.8076,70.9933,70.7546,70.9845,17218.0
2015-08-04 10:20:00,80.29,80.51,80.27,80.51,18840.0,70.9933,71.1879,70.9756,71.1879,18840.0
2015-08-04 10:30:00,80.5,80.55,80.49,80.51,19647.0,71.179,71.2232,71.1702,71.1879,19647.0
2015-08-04 10:40:00,80.5,80.55,80.46,80.51,13024.0,71.179,71.2232,71.1436,71.1879,13024.0
2015-08-04 10:50:00,80.49,80.56,80.3,80.3,20661.0,71.1702,71.2321,71.0022,71.0022,20661.0
2015-08-04 11:00:00,80.28,80.4,80.28,80.29,11450.0,70.9845,71.0906,70.9845,70.9933,11450.0
2015-08-04 11:10:00,80.26,80.39,80.26,80.33,15694.0,70.9668,71.0817,70.9668,71.0287,15694.0
2015-08-04 11:20:00,80.3,80.37,80.29,80.37,10649.0,71.0022,71.0641,70.9933,71.0641,10649.0
2015-08-04 11:30:00,80.35,80.36,80.24,80.26,10068.0,71.0464,71.0552,70.9491,70.9668,10068.0
2015-08-04 11:40:00,80.28,80.39,80.25,80.25,7475.0,70.9845,71.0817,70.958,70.958,7475.0
2015-08-04 11:50:00,80.25,80.27,80.04,80.18,47743.0,70.958,70.9756,70.7723,70.8961,47743.0
2015-08-04 12:00:00,80.19,80.28,80.19,80.27,9700.0,70.9049,70.9845,70.9049,70.9756,9700.0
2015-08-04 12:10:00,80.28,80.29,80.11,80.15,55360.0,70.9845,70.9933,70.8342,70.8695,55360.0
2015-08-04 12:20:00,80.15,80.15,80.06,80.09,51937.0,70.8695,70.8695,70.79,70.8165,51937.0
2015-08-04 12:30:00,80.07,80.11,80.02,80.04,21076.0,70.7988,70.8342,70.7546,70.7723,21076.0
2015-08-04 12:40:00,80.04,80.07,79.93,79.98,14589.0,70.7723,70.7988,70.675,70.7192,14589.0
2015-08-04 12:50:00,79.97,79.97,79.83,79.85,10119.0,70.7104,70.7104,70.5866,70.6043,10119.0
2015-08-04 13:00:00,79.86,79.9,79.81,79.89,7575.0,70.6131,70.6485,70.5689,70.6396,7575.0
2015-08-04 13:10:00,79.89,79.98,79.88,79.98,9995.0,70.6396,70.7192,70.6308,70.7192,9995.0
2015-08-04 13:20:00,79.98,80.0,79.91,79.92,26721.0,70.7192,70.7369,70.6573,70.6662,26721.0
2015-08-04 13:30:00,79.92,80.08,79.92,79.99,53804.0,70.6662,70.8076,70.6662,70.7281,53804.0
2015-08-04 13:40:00,80.0,80.02,79.94,79.94,13777.0,70.7369,70.7546,70.6839,70.6839,13777.0
2015-08-04 13:50:00,79.91,79.92,79.79,79.86,33733.0,70.6573,70.6662,70.5512,70.6131,33733.0
2015-08-04 14:00:00,79.83,79.87,79.78,79.78,11922.0,70.5866,70.622,70.5424,70.5424,11922.0
2015-08-04 14:10:00,79.77,79.84,79.72,79.84,13505.0,70.5335,70.5954,70.4893,70.5954,13505.0
2015-08-04 14:20:00,79.84,79.85,79.74,79.81,12404.0,70.5954,70.6043,70.507,70.5689,12404.0
2015-08-04 14:30:00,79.82,79.9,79.75,79.9,18984.0,70.5777,70.6485,70.5159,70.6485,18984.0
2015-08-04 14:40:00,79.88,79.97,79.83,79.97,24607.0,70.6308,70.7104,70.5866,70.7104,24607.0
2015-08-04 14:50:00,79.97,79.99,79.91,79.95,15122.0,70.7104,70.7281,70.6573,70.6927,15122.0
2015-08-04 15:00:00,79.95,80.0,79.93,79.98,25980.0,70.6927,70.7369,70.675,70.7192,25980.0
2015-08-04 15:10:00,79.98,79.99,79.88,79.88,29092.0,70.7192,70.7281,70.6308,70.6308,29092.0
2015-08-04 15:20:00,79.9,79.99,79.87,79.99,23568.0,70.6485,70.7281,70.622,70.7281,23568.0
2015-08-04 15:30:00,79.99,80.05,79.97,79.98,25412.0,70.7281,70.7811,70.7104,70.7192,25412.0
2015-08-04 15:40:00,79.97,80.02,79.93,79.96,53585.0,70.7104,70.7546,70.675,70.7015,53585.0
2015-08-04 15:50:00,79.95,80.05,79.93,80.02,73776.0,70.6927,70.7811,70.675,70.7546,73776.0
2015-08-05 09:30:00,80.6,80.63,80.24,80.39,28354.0,71.2674,71.294,70.9491,71.0817,28354.0
2015-08-05 09:40:00,80.29,80.72,80.24,80.69,57684.0,70.9933,71.3735,70.9491,71.347,57684.0
2015-08-05 09:50:00,80.65,80.75,80.53,80.65,14453.0,71.3116,71.4001,71.2055,71.3116,14453.0
2015-08-05 10:00:00,80.6,80.68,80.49,80.6,15936.0,71.2674,71.3382,71.1702,71.2674,15936.0
2015-08-05 10:10:00,80.57,80.6,80.53,80.57,20307.0,71.2409,71.2674,71.2055,71.2409,20307.0
2015-08-05 10:20:00,80.59,80.68,80.57,80.63,12774.0,71.2586,71.3382,71.2409,71.294,12774.0
2015-08-05 10:30:00,80.64,80.64,80.54,80.55,17855.0,71.3028,71.3028,71.2144,71.2232,17855.0
2015-08-05 10:40:00,80.56,80.59,80.49,80.51,13383.0,71.2321,71.2586,71.1702,71.1879,13383.0
2015-08-05 10:50:00,80.51,80.63,80.5,80.62,17376.0,71.1879,71.294,71.179,71.2851,17376.0
2015-08-05 11:00:00,80.59,80.7,80.59,80.69,11799.0,71.2586,71.3559,71.2586,71.347,11799.0
2015-08-05 11:10:00,80.71,80.75,80.69,80.7,7338.0,71.3647,71.4001,71.347,71.3559,7338.0
2015-08-05 11:20:00,80.7,80.74,80.69,80.73,14316.0,71.3559,71.3912,71.347,71.3824,14316.0
2015-08-05 11:30:00,80.74,80.88,80.74,80.82,34442.0,71.3912,71.515,71.3912,71.462,34442.0
2015-08-05 11:40:00,80.82,80.9,80.8,80.88,23552.0,71.462,71.5327,71.4443,71.515,23552.0
2015-08-05 11:50:00,80.89,80.9,80.71,80.73,18119.0,71.5239,71.5327,71.3647,71.3824,18119.0
2015-08-05 12:00:00,80.73,80.8,80.72,80.78,12173.0,71.3824,71.4443,71.3735,71.4266,12173.0
2015-08-05 12:10:00,80.78,80.81,80.66,80.69,10074.0,71.4266,71.4531,71.3205,71.347,10074.0
2015-08-05 12:20:00,80.69,80.69,80.51,80.56,9980.0,71.347,71.347,71.1879,71.2321,9980.0
2015-08-05 12:30:00,80.55,80.58,80.53,80.55,11686.0,71.2232,71.2497,71.2055,71.2232,11686.0
2015-08-05 12:40:00,80.56,80.58,80.42,80.49,17473.0,71.2321,71.2497,71.1083,71.1702,17473.0
2015-08-05 12:50:00,80.48,80.63,80.45,80.58,15129.0,71.1613,71.294,71.1348,71.2497,15129.0
2015-08-05 13:00:00,80.59,80.61,80.54,80.54,10110.0,71.2586,71.2763,71.2144,71.2144,10110.0
2015-08-05 13:10:00,80.51,80.51,80.36,80.4,12559.0,71.1879,71.1879,71.0552,71.0906,12559.0
2015-08-05 13:20:00,80.42,80.55,80.4,80.51,12570.0,71.1083,71.2232,71.0906,71.1879,12570.0
2015-08-05 13:30:00,80.53,80.57,80.48,80.57,11764.0,71.2055,71.2409,71.1613,71.2409,11764.0
2015-08-05 13:40:00,80.56,80.69,80.56,80.63,14865.0,71.2321,71.347,71.2321,71.294,14865.0
2015-08-05 13:50:00,80.6,80.63,80.52,80.63,9956.0,71.2674,71.294,71.1967,71.294,9956.0
2015-08-05 14:00:00,80.61,80.73,80.6,80.62,9976.0,71.2763,71.3824,71.2674,71.2851,9976.0
2015-08-05 14:10:00,80.62,80.75,80.61,80.74,4134.0,71.2851,71.4001,71.2763,71.3912,4134.0
2015-08-05 14:20:00,80.74,80.85,80.74,80.84,17970.0,71.3912,71.4885,71.3912,71.4796,17970.0
2015-08-05 14:30:00,80.86,80.86,80.81,80.86,10864.0,71.4973,71.4973,71.4531,71.4973,10864.0
2015-08-05 14:40:00,80.87,80.87,80.78,80.82,15619.0,71.5062,71.5062,71.4266,71.462,15619.0
2015-08-05 14:50:00,80.82,80.84,80.76,80.76,12761.0,71.462,71.4796,71.4089,71.4089,12761.0
2015-08-05 15:00:00,80.77,80.83,80.75,80.82,17847.0,71.4177,71.4708,71.4001,71.462,17847.0
2015-08-05 15:10:00,80.85,80.89,80.78,80.78,21700.0,71.4885,71.5239,71.4266,71.4266,21700.0
2015-08-05 15:20:00,80.77,80.84,80.76,80.77,17782.0,71.4177,71.4796,71.4089,71.4177,17782.0
2015-08-05 15:30:00,80.77,80.8,80.73,80.76,26025.0,71.4177,71.4443,71.3824,71.4089,26025.0
2015-08-05 15:40:00,80.76,80.8,80.73,80.74,47467.0,71.4089,71.4443,71.3824,71.3912,47467.0
2015-08-05 15:50:00,80.74,80.75,80.64,80.66,106096.0,71.3912,71.4001,71.3028,71.3205,106096.0
2015-08-06 09:30:00,80.75,80.9,80.59,80.66,51259.0,71.4001,71.5327,71.2586,71.3205,51259.0
2015-08-06 09:40:00,80.61,80.89,80.49,80.89,62079.0,71.2763,71.5239,71.1702,71.5239,62079.0
2015-08-06 09:50:00,80.89,80.89,80.39,80.39,99855.0,71.5239,71.5239,71.0817,71.0817,99855.0
2015-08-06 10:00:00,80.37,80.41,80.14,80.21,67512.0,71.0641,71.0994,70.8607,70.9226,67512.0
2015-08-06 10:10:00,80.2,80.29,80.02,80.02,33577.0,70.9137,70.9933,70.7546,70.7546,33577.0
2015-08-06 10:20:00,80.02,80.03,79.87,79.94,35048.0,70.7546,70.7634,70.622,70.6839,35048.0
2015-08-06 10:30:00,79.95,80.09,79.76,80.09,52399.0,70.6927,70.8165,70.5247,70.8165,52399.0
2015-08-06 10:40:00,80.07,80.08,79.95,79.95,48697.0,70.7988,70.8076,70.6927,70.6927,48697.0
2015-08-06 10:50:00,79.95,80.03,79.88,80.02,103339.0,70.6927,70.7634,70.6308,70.7546,103339.0
2015-08-06 11:00:00,80.03,80.03,79.86,79.93,35409.0,70.7634,70.7634,70.6131,70.675,35409.0
2015-08-06 11:10:00,79.94,80.05,79.93,80.02,53885.0,70.6839,70.7811,70.675,70.7546,53885.0
2015-08-06 11:20:00,80.0,80.06,79.97,80.05,55047.0,70.7369,70.79,70.7104,70.7811,55047.0
2015-08-06 11:30:00,80.04,80.06,79.75,79.75,36223.0,70.7723,70.79,70.5159,70.5159,36223.0
2015-08-06 11:40:00,79.75,79.9,79.66,79.9,32535.0,70.5159,70.6485,70.4363,70.6485,32535.0
2015-08-06 11:50:00,79.92,79.96,79.59,79.64,28486.0,70.6662,70.7015,70.3744,70.4186,28486.0
2015-08-06 12:00:00,79.63,79.78,79.62,79.78,61550.0,70.4097,70.5424,70.4009,70.5424,61550.0
2015-08-06 12:10:00,79.76,79.77,79.5,79.55,70974.0,70.5247,70.5335,70.2948,70.339,70974.0
2015-08-06 12:20:00,79.54,79.7,79.43,79.67,14365.0,70.3302,70.4716,70.2329,70.4451,14365.0
2015-08-06 12:30:00,79.66,79.68,79.4,79.45,21711.0,70.4363,70.454,70.2064,70.2506,21711.0
2015-08-06 12:40:00,79.45,79.57,79.4,79.56,33004.0,70.2506,70.3567,70.2064,70.3479,33004.0
2015-08-06 12:50:00,79.56,79.57,79.43,79.47,32119.0,70.3479,70.3567,70.2329,70.2683,32119.0
2015-08-06 13:00:00,79.47,79.51,79.42,79.42,15117.0,70.2683,70.3036,70.2241,70.2241,15117.0
2015-08-06 13:10:00,79.43,79.54,79.42,79.5,38529.0,70.2329,70.3302,70.2241,70.2948,38529.0
2015-08-06 13:20:00,79.51,79.68,79.45,79.68,49231.0,70.3036,70.454,70.2506,70.454,49231.0
2015-08-06 13:30:00,79.67,79.73,79.61,79.61,26462.0,70.4451,70.4982,70.3921,70.3921,26462.0
2015-08-06 13:40:00,79.62,79.81,79.62,79.79,45845.0,70.4009,70.5689,70.4009,70.5512,45845.0
2015-08-06 13:50:00,79.8,79.81,79.65,79.65,22897.0,70.5601,70.5689,70.4274,70.4274,22897.0
2015-08-06 14:00:00,79.64,79.65,79.34,79.34,141289.0,70.4186,70.4274,70.1533,70.1533,141289.0
2015-08-06 14:10:00,79.34,79.37,79.28,79.29,34235.0,70.1533,70.1799,70.1003,70.1091,34235.0
2015-08-06 14:20:00,79.29,79.29,79.2,79.24,71341.0,70.1091,70.1091,70.0295,70.0649,71341.0
2015-08-06 14:30:00,79.25,79.37,79.24,79.32,38557.0,70.0737,70.1799,70.0649,70.1356,38557.0
2015-08-06 14:40:00,79.33,79.36,79.33,79.34,33878.0,70.1445,70.171,70.1445,70.1533,33878.0
2015-08-06 14:50:00,79.35,79.37,79.21,79.21,33318.0,70.1622,70.1799,70.0384,70.0384,33318.0
2015-08-06 15:00:00,79.22,79.25,79.09,79.11,65150.0,70.0472,70.0737,69.9323,69.95,65150.0
2015-08-06 15:10:00,79.12,79.14,79.07,79.08,71203.0,69.9588,69.9765,69.9146,69.9234,71203.0
2015-08-06 15:20:00,79.08,79.11,79.05,79.09,48216.0,69.9234,69.95,69.8969,69.9323,48216.0
2015-08-06 15:30:00,79.08,79.11,79.04,79.1,85788.0,69.9234,69.95,69.8881,69.9411,85788.0
2015-08-06 15:40:00,79.09,79.21,79.09,79.15,121968.0,69.9323,70.0384,69.9323,69.9853,121968.0
2015-08-06 15:50:00,79.14,79.25,79.11,79.23,109080.0,69.9765,70.0737,69.95,70.0561,109080.0
2015-08-07 09:30:00,79.24,79.24,78.79,78.89,86536.0,70.0649,70.0649,69.667,69.7554,86536.0
2015-08-07 09:40:00,78.92,79.0,78.57,78.58,81912.0,69.782,69.8527,69.4725,69.4813,81912.0
2015-08-07 09:50:00,78.58,78.8,78.58,78.71,75252.0,69.4813,69.6759,69.4813,69.5963,75252.0
2015-08-07 10:00:00,78.66,78.79,78.66,78.68,95609.0,69.5521,69.667,69.5521,69.5697,95609.0
2015-08-07 10:10:00,78.67,78.71,78.54,78.57,25614.0,69.5609,69.5963,69.446,69.4725,25614.0
2015-08-07 10:20:00,78.54,78.54,78.3,78.38,38219.0,69.446,69.446,69.2337,69.3045,38219.0
2015-08-07 10:30:00,78.37,78.57,78.37,78.57,37791.0,69.2956,69.4725,69.2956,69.4725,37791.0
2015-08-07 10:40:00,78.57,78.57,78.42,78.51,59542.0,69.4725,69.4725,69.3399,69.4194,59542.0
2015-08-07 10:50:00,78.52,78.61,78.47,78.48,35533.0,69.4283,69.5079,69.3841,69.3929,35533.0
2015-08-07 11:00:00,78.49,78.57,78.16,78.31,167948.0,69.4017,69.4725,69.11,69.2426,167948.0
2015-08-07 11:10:00,78.3,78.3,78.09,78.1,39466.0,69.2337,69.2337,69.0481,69.0569,39466.0
2015-08-07 11:20:00,78.1,78.21,78.1,78.17,53158.0,69.0569,69.1542,69.0569,69.1188,53158.0
2015-08-07 11:30:00,78.16,78.17,77.78,77.78,151391.0,69.11,69.1188,68.774,68.774,151391.0
2015-08-07 11:40:00,77.8,77.86,77.61,77.73,103033.0,68.7916,68.8447,68.6236,68.7297,103033.0
2015-08-07 11:50:00,77.73,77.8,77.63,77.79,115902.0,68.7297,68.7916,68.6413,68.7828,115902.0
2015-08-07 12:00:00,77.8,77.84,77.67,77.73,108560.0,68.7916,68.827,68.6767,68.7297,108560.0
2015-08-07 12:10:00,77.73,77.75,77.7,77.72,38777.0,68.7297,68.7474,68.7032,68.7209,38777.0
2015-08-07 12:20:00,77.72,77.72,77.6,77.67,79646.0,68.7209,68.7209,68.6148,68.6767,79646.0
2015-08-07 12:30:00,77.67,77.76,77.65,77.76,45793.0,68.6767,68.7563,68.659,68.7563,45793.0
2015-08-07 12:40:00,77.76,77.88,77.74,77.86,30501.0,68.7563,68.8624,68.7386,68.8447,30501.0
2015-08-07 12:50:00,77.87,77.92,77.76,77.82,66666.0,68.8535,68.8977,68.7563,68.8093,66666.0
2015-08-07 13:00:00,77.8,77.81,77.64,77.74,31047.0,68.7916,68.8005,68.6502,68.7386,31047.0
2015-08-07 13:10:00,77.73,77.79,77.63,77.79,29827.0,68.7297,68.7828,68.6413,68.7828,29827.0
2015-08-07 13:20:00,77.78,77.78,77.65,77.71,52373.0,68.774,68.774,68.659,68.7121,52373.0
2015-08-07 13:30:00,77.71,77.84,77.65,77.82,25395.0,68.7121,68.827,68.659,68.8093,25395.0
2015-08-07 13:40:00,77.8,77.87,77.74,77.81,49027.0,68.7916,68.8535,68.7386,68.8005,49027.0
2015-08-07 13:50:00,77.81,77.91,77.77,77.91,20432.0,68.8005,68.8889,68.7651,68.8889,20432.0
2015-08-07 14:00:00,77.9,77.92,77.77,77.92,34885.0,68.8801,68.8977,68.7651,68.8977,34885.0
2015-08-07 14:10:00,77.92,77.99,77.9,77.91,24855.0,68.8977,68.9596,68.8801,68.8889,24855.0
2015-08-07 14:20:00,77.91,78.02,77.91,78.02,23561.0,68.8889,68.9862,68.8889,68.9862,23561.0
2015-08-07 14:30:00,78.02,78.09,78.0,78.08,31511.0,68.9862,69.0481,68.9685,69.0392,31511.0
2015-08-07 14:40:00,78.08,78.13,78.05,78.12,27131.0,69.0392,69.0834,69.0127,69.0746,27131.0
2015-08-07 14:50:00,78.13,78.17,78.06,78.1,26843.0,69.0834,69.1188,69.0215,69.0569,26843.0
2015-08-07 15:00:00,78.12,78.22,78.07,78.22,33244.0,69.0746,69.163,69.0304,69.163,33244.0
2015-08-07 15:10:00,78.21,78.21,78.13,78.19,52141.0,69.1542,69.1542,69.0834,69.1365,52141.0
2015-08-07 15:20:00,78.19,78.48,78.19,78.43,45772.0,69.1365,69.3929,69.1365,69.3487,45772.0
2015-08-07 15:30:00,78.44,78.51,78.42,78.47,46619.0,69.3575,69.4194,69.3399,69.3841,46619.0
2015-08-07 15:40:00,78.46,78.47,78.26,78.35,98995.0,69.3752,69.3841,69.1984,69.278,98995.0
2015-08-07 15:50:00,78.34,78.39,78.3,78.38,111863.0,69.2691,69.3133,69.2337,69.3045,111863.0
2015-08-10 09:30:00,78.92,79.14,78.9,78.95,111587.0,69.782,69.9765,69.7643,69.8085,111587.0
2015-08-10 09:40:00,78.94,79.1,78.87,79.0,92181.0,69.7996,69.9411,69.7377,69.8527,92181.0
2015-08-10 09:50:00,79.0,79.04,78.86,79.0,93234.0,69.8527,69.8881,69.7289,69.8527,93234.0
2015-08-10 10:00:00,78.99,79.01,78.92,78.93,25014.0,69.8439,69.8615,69.782,69.7908,25014.0
2015-08-10 10:10:00,78.93,78.96,78.76,78.79,36459.0,69.7908,69.8173,69.6405,69.667,36459.0
2015-08-10 10:20:00,78.79,78.82,78.67,78.67,46770.0,69.667,69.6935,69.5609,69.5609,46770.0
2015-08-10 10:30:00,78.68,78.68,78.53,78.55,47617.0,69.5697,69.5697,69.4371,69.4548,47617.0
2015-08-10 10:40:00,78.54,78.73,78.46,78.68,98210.0,69.446,69.614,69.3752,69.5697,98210.0
2015-08-10 10:50:00,78.67,78.68,78.56,78.68,26737.0,69.5609,69.5697,69.4636,69.5697,26737.0
2015-08-10 11:00:00,78.69,78.73,78.57,78.65,57224.0,69.5786,69.614,69.4725,69.5432,57224.0
2015-08-10 11:10:00,78.65,78.68,78.53,78.53,32311.0,69.5432,69.5697,69.4371,69.4371,32311.0
2015-08-10 11:20:00,78.52,78.58,78.39,78.39,34231.0,69.4283,69.4813,69.3133,69.3133,34231.0
2015-08-10 11:30:00,78.39,78.54,78.34,78.5,43842.0,69.3133,69.446,69.2691,69.4106,43842.0
2015-08-10 11:40:00,78.5,78.63,78.43,78.46,53063.0,69.4106,69.5255,69.3487,69.3752,53063.0
2015-08-10 11:50:00,78.46,78.5,78.42,78.46,34971.0,69.3752,69.4106,69.3399,69.3752,34971.0
2015-08-10 12:00:00,78.43,78.58,78.42,78.58,25750.0,69.3487,69.4813,69.3399,69.4813,25750.0
2015-08-10 12:10:00,78.56,78.62,78.53,78.58,23606.0,69.4636,69.5167,69.4371,69.4813,23606.0
2015-08-10 12:20:00,78.57,78.63,78.45,78.46,58421.0,69.4725,69.5255,69.3664,69.3752,58421.0
2015-08-10 12:30:00,78.46,78.55,78.46,78.47,33018.0,69.3752,69.4548,69.3752,69.3841,33018.0
2015-08-10 12:40:00,78.49,78.49,78.42,78.48,11206.0,69.4017,69.4017,69.3399,69.3929,11206.0
2015-08-10 12:50:00,78.49,78.5,78.47,78.48,29058.0,69.4017,69.4106,69.3841,69.3929,29058.0
2015-08-10 13:00:00,78.5,78.63,78.47,78.6,26056.0,69.4106,69.5255,69.3841,69.499,26056.0
2015-08-10 13:10:00,78.6,78.62,78.56,78.58,37234.0,69.499,69.5167,69.4636,69.4813,37234.0
2015-08-10 13:20:00,78.59,78.61,78.5,78.52,28409.0,69.4902,69.5079,69.4106,69.4283,28409.0
2015-08-10 13:30:00,78.52,78.6,78.51,78.56,30302.0,69.4283,69.499,69.4194,69.4636,30302.0
2015-08-10 13:40:00,78.57,78.58,78.54,78.56,29518.0,69.4725,69.4813,69.446,69.4636,29518.0
2015-08-10 13:50:00,78.57,78.72,78.56,78.71,20874.0,69.4725,69.6051,69.4636,69.5963,20874.0
2015-08-10 14:00:00,78.72,78.77,78.67,78.73,20973.0,69.6051,69.6493,69.5609,69.614,20973.0
2015-08-10 14:10:00,78.73,78.81,78.72,78.77,27135.0,69.614,69.6847,69.6051,69.6493,27135.0
2015-08-10 14:20:00,78.77,78.78,78.69,78.69,18953.0,69.6493,69.6582,69.5786,69.5786,18953.0
2015-08-10 14:30:00,78.68,78.69,78.67,78.67,19662.0,69.5697,69.5786,69.5609,69.5609,19662.0
2015-08-10 14:40:00,78.66,78.67,78.63,78.63,18430.0,69.5521,69.5609,69.5255,69.5255,18430.0
2015-08-10 14:50:00,78.64,78.64,78.59,78.61,29365.0,69.5344,69.5344,69.4902,69.5079,29365.0
2015-08-10 15:00:00,78.6,78.72,78.59,78.7,35899.0,69.499,69.6051,69.4902,69.5874,35899.0
2015-08-10 15:10:00,78.71,78.73,78.61,78.62,29061.0,69.5963,69.614,69.5079,69.5167,29061.0
2015-08-10 15:20:00,78.63,78.69,78.61,78.64,50852.0,69.5255,69.5786,69.5079,69.5344,50852.0
2015-08-10 15:30:00,78.63,78.66,78.6,78.64,41781.0,69.5255,69.5521,69.499,69.5344,41781.0
2015-08-10 15:40:00,78.63,78.76,78.63,78.74,71507.0,69.5255,69.6405,69.5255,69.6228,71507.0
2015-08-10 15:50:00,78.73,78.78,78.69,78.74,132827.0,69.614,69.6582,69.5786,69.6228,132827.0
2015-08-11 09:30:00,78.45,78.64,78.01,78.43,52848.0,69.3664,69.5344,68.9773,69.3487,52848.0
2015-08-11 09:40:00,78.44,78.57,78.16,78.48,36232.0,69.3575,69.4725,69.11,69.3929,36232.0
2015-08-11 09:50:00,78.46,78.48,78.25,78.48,15581.0,69.3752,69.3929,69.1895,69.3929,15581.0
2015-08-11 10:00:00,78.47,78.48,78.33,78.4,30719.0,69.3841,69.3929,69.2603,69.3222,30719.0
2015-08-11 10:10:00,78.43,78.74,78.36,78.74,63918.0,69.3487,69.6228,69.2868,69.6228,63918.0
2015-08-11 10:20:00,78.74,78.88,78.71,78.71,59684.0,69.6228,69.7466,69.5963,69.5963,59684.0
2015-08-11 10:30:00,78.71,78.71,78.41,78.49,25318.0,69.5963,69.5963,69.331,69.4017,25318.0
2015-08-11 10:40:00,78.49,78.66,78.46,78.64,57878.0,69.4017,69.5521,69.3752,69.5344,57878.0
2015-08-11 10:50:00,78.65,78.7,78.61,78.63,18472.0,69.5432,69.5874,69.5079,69.5255,18472.0
2015-08-11 11:00:00,78.62,78.64,78.46,78.49,29295.0,69.5167,69.5344,69.3752,69.4017,29295.0
2015-08-11 11:10:00,78.51,78.54,78.46,78.48,21806.0,69.4194,69.446,69.3752,69.3929,21806.0
2015-08-11 11:20:00,78.47,78.55,78.4,78.47,32718.0,69.3841,69.4548,69.3222,69.3841,32718.0
2015-08-11 11:30:00,78.47,78.61,78.46,78.61,55955.0,69.3841,69.5079,69.3752,69.5079,55955.0
2015-08-11 11:40:00,78.61,78.64,78.44,78.44,32935.0,69.5079,69.5344,69.3575,69.3575,32935.0
2015-08-11 11:50:00,78.44,78.49,78.38,78.43,27100.0,69.3575,69.4017,69.3045,69.3487,27100.0
2015-08-11 12:00:00,78.46,78.48,78.36,78.42,18581.0,69.3752,69.3929,69.2868,69.3399,18581.0
2015-08-11 12:10:00,78.42,78.6,78.42,78.54,33553.0,69.3399,69.499,69.3399,69.446,33553.0
2015-08-11 12:20:00,78.54,78.54,78.41,78.47,30648.0,69.446,69.446,69.331,69.3841,30648.0
2015-08-11 12:30:00,78.49,78.57,78.48,78.52,35245.0,69.4017,69.4725,69.3929,69.4283,35245.0
2015-08-11 12:40:00,78.52,78.73,78.52,78.68,14051.0,69.4283,69.614,69.4283,69.5697,14051.0
2015-08-11 12:50:00,78.68,78.69,78.57,78.59,11851.0,69.5697,69.5786,69.4725,69.4902,11851.0
2015-08-11 13:00:00,78.59,78.6,78.46,78.51,31034.0,69.4902,69.499,69.3752,69.4194,31034.0
2015-08-11 13:10:00,78.51,78.56,78.45,78.53,134361.0,69.4194,69.4636,69.3664,69.4371,134361.0
2015-08-11 13:20:00,78.54,78.74,78.52,78.72,29078.0,69.446,69.6228,69.4283,69.6051,29078.0
2015-08-11 13:30:00,78.72,78.74,78.64,78.69,16753.0,69.6051,69.6228,69.5344,69.5786,16753.0
2015-08-11 13:40:00,78.69,78.75,78.68,78.71,15287.0,69.5786,69.6316,69.5697,69.5963,15287.0
2015-08-11 13:50:00,78.71,78.77,78.71,78.74,24612.0,69.5963,69.6493,69.5963,69.6228,24612.0
2015-08-11 14:00:00,78.74,78.82,78.72,78.8,50709.0,69.6228,69.6935,69.6051,69.6759,50709.0
2015-08-11 14:10:00,78.8,78.8,78.66,78.67,22465.0,69.6759,69.6759,69.5521,69.5609,22465.0
2015-08-11 14:20:00,78.67,78.83,78.65,78.78,45266.0,69.5609,69.7024,69.5432,69.6582,45266.0
2015-08-11 14:30:00,78.78,78.8,78.72,78.78,33821.0,69.6582,69.6759,69.6051,69.6582,33821.0
2015-08-11 14:40:00,78.78,78.78,78.62,78.62,53212.0,69.6582,69.6582,69.5167,69.5167,53212.0
2015-08-11 14:50:00,78.62,78.65,78.57,78.61,127549.0,69.5167,69.5432,69.4725,69.5079,127549.0
2015-08-11 15:00:00,78.62,78.64,78.48,78.51,62649.0,69.5167,69.5344,69.3929,69.4194,62649.0
2015-08-11 15:10:00,78.5,78.63,78.5,78.6,135689.0,69.4106,69.5255,69.4106,69.499,135689.0
2015-08-11 15:20:00,78.59,78.63,78.56,78.62,70103.0,69.4902,69.5255,69.4636,69.5167,70103.0
2015-08-11 15:30:00,78.62,78.67,78.56,78.65,65005.0,69.5167,69.5609,69.4636,69.5432,65005.0
2015-08-11 15:40:00,78.65,78.74,78.63,78.69,97895.0,69.5432,69.6228,69.5255,69.5786,97895.0
2015-08-11 15:50:00,78.68,78.79,78.63,78.68,330299.0,69.5697,69.667,69.5255,69.5697,330299.0
2015-08-12 09:30:00,78.29,78.33,77.37,77.69,64442.0,69.2249,69.2603,68.4114,68.6944,64442.0
2015-08-12 09:40:00,77.75,77.88,77.59,77.61,104561.0,68.7474,68.8624,68.606,68.6236,104561.0
2015-08-12 09:50:00,77.57,77.62,77.16,77.17,111974.0,68.5883,68.6325,68.2257,68.2346,111974.0
2015-08-12 10:00:00,77.19,77.37,77.02,77.02,198405.0,68.2523,68.4114,68.102,68.102,198405.0
2015-08-12 10:10:00,77.03,77.09,76.8,76.84,74016.0,68.1108,68.1639,67.9074,67.9428,74016.0
2015-08-12 10:20:00,76.86,76.89,76.64,76.77,129117.0,67.9605,67.987,67.766,67.8809,129117.0
2015-08-12 10:30:00,76.75,76.89,76.72,76.88,55336.0,67.8632,67.987,67.8367,67.9782,55336.0
2015-08-12 10:40:00,76.88,76.94,76.45,76.48,86162.0,67.9782,68.0312,67.598,67.6245,86162.0
2015-08-12 10:50:00,76.49,76.57,76.4,76.55,56629.0,67.6333,67.7041,67.5537,67.6864,56629.0
2015-08-12 11:00:00,76.56,76.84,76.55,76.66,88645.0,67.6952,67.9428,67.6864,67.7836,88645.0
2015-08-12 11:10:00,76.69,76.76,76.61,76.64,51721.0,67.8102,67.8721,67.7394,67.766,51721.0
2015-08-12 11:20:00,76.65,76.7,76.52,76.66,57783.0,67.7748,67.819,67.6599,67.7836,57783.0
2015-08-12 11:30:00,76.67,76.81,76.61,76.7,50298.0,67.7925,67.9163,67.7394,67.819,50298.0
2015-08-12 11:40:00,76.7,76.9,76.7,76.83,49909.0,67.819,67.9959,67.819,67.934,49909.0
2015-08-12 11:50:00,76.84,76.86,76.48,76.52,37895.0,67.9428,67.9605,67.6245,67.6599,37895.0
2015-08-12 12:00:00,76.52,76.59,76.43,76.59,61854.0,67.6599,67.7217,67.5803,67.7217,61854.0
2015-08-12 12:10:00,76.61,76.74,76.61,76.74,18025.0,67.7394,67.8544,67.7394,67.8544,18025.0
2015-08-12 12:20:00,76.74,76.97,76.7,76.97,33561.0,67.8544,68.0577,67.819,68.0577,33561.0
2015-08-12 12:30:00,76.95,77.15,76.95,77.08,24435.0,68.0401,68.2169,68.0401,68.155,24435.0
2015-08-12 12:40:00,77.09,77.15,77.0,77.04,31453.0,68.1639,68.2169,68.0843,68.1196,31453.0
2015-08-12 12:50:00,77.03,77.04,76.95,77.0,28693.0,68.1108,68.1196,68.0401,68.0843,28693.0
2015-08-12 13:00:00,77.0,77.17,76.99,77.09,58543.0,68.0843,68.2346,68.0754,68.1639,58543.0
2015-08-12 13:10:00,77.09,77.31,77.03,77.3,90245.0,68.1639,68.3584,68.1108,68.3495,90245.0
2015-08-12 13:20:00,77.31,77.39,77.27,77.36,67382.0,68.3584,68.4291,68.323,68.4026,67382.0
2015-08-12 13:30:00,77.35,77.39,77.25,77.34,48567.0,68.3937,68.4291,68.3053,68.3849,48567.0
2015-08-12 13:40:00,77.34,77.58,77.34,77.55,42618.0,68.3849,68.5971,68.3849,68.5706,42618.0
2015-08-12 13:50:00,77.55,77.73,77.55,77.66,33989.0,68.5706,68.7297,68.5706,68.6679,33989.0
2015-08-12 14:00:00,77.66,77.7,77.56,77.68,113284.0,68.6679,68.7032,68.5794,68.6855,113284.0
2015-08-12 14:10:00,77.68,77.78,77.68,77.75,48395.0,68.6855,68.774,68.6855,68.7474,48395.0
2015-08-12 14:20:00,77.74,77.74,77.49,77.52,68944.0,68.7386,68.7386,68.5175,68.5441,68944.0
2015-08-12 14:30:00,77.51,77.72,77.46,77.72,70058.0,68.5352,68.7209,68.491,68.7209,70058.0
2015-08-12 14:40:00,77.74,77.85,77.72,77.8,61018.0,68.7386,68.8359,68.7209,68.7916,61018.0
2015-08-12 14:50:00,77.83,77.95,77.76,77.91,67074.0,68.8182,68.9243,68.7563,68.8889,67074.0
2015-08-12 15:00:00,77.92,78.04,77.91,78.04,54300.0,68.8977,69.0039,68.8889,69.0039,54300.0
2015-08-12 15:10:00,78.03,78.1,78.02,78.09,47365.0,68.995,69.0569,68.9862,69.0481,47365.0
2015-08-12 15:20:00,78.09,78.27,78.06,78.24,71472.0,69.0481,69.2072,69.0215,69.1807,71472.0
2015-08-12 15:30:00,78.26,78.37,78.2,78.23,78241.0,69.1984,69.2956,69.1453,69.1719,78241.0
2015-08-12 15:40:00,78.23,78.23,78.09,78.1,81687.0,69.1719,69.1719,69.0481,69.0569,81687.0
2015-08-12 15:50:00,78.09,78.24,78.07,78.24,144507.0,69.0481,69.1807,69.0304,69.1807,144507.0
2015-08-13 09:30:00,78.25,78.69,78.14,78.51,52474.0,69.1895,69.5786,69.0923,69.4194,52474.0
2015-08-13 09:40:00,78.43,78.56,78.33,78.49,25579.0,69.3487,69.4636,69.2603,69.4017,25579.0
2015-08-13 09:50:00,78.48,78.74,78.48,78.63,21025.0,69.3929,69.6228,69.3929,69.5255,21025.0
2015-08-13 10:00:00,78.64,78.8,78.53,78.76,34217.0,69.5344,69.6759,69.4371,69.6405,34217.0
2015-08-13 10:10:00,78.76,78.83,78.55,78.66,33047.0,69.6405,69.7024,69.4548,69.5521,33047.0
2015-08-13 10:20:00,78.68,78.81,78.66,78.77,18717.0,69.5697,69.6847,69.5521,69.6493,18717.0
2015-08-13 10:30:00,78.76,78.8,78.48,78.74,84544.0,69.6405,69.6759,69.3929,69.6228,84544.0
2015-08-13 10:40:00,78.73,78.73,78.57,78.62,50587.0,69.614,69.614,69.4725,69.5167,50587.0
2015-08-13 10:50:00,78.6,78.75,78.53,78.56,39317.0,69.499,69.6316,69.4371,69.4636,39317.0
2015-08-13 11:00:00,78.59,78.61,78.46,78.5,49863.0,69.4902,69.5079,69.3752,69.4106,49863.0
2015-08-13 11:10:00,78.49,78.61,78.44,78.59,32985.0,69.4017,69.5079,69.3575,69.4902,32985.0
2015-08-13 11:20:00,78.58,78.59,78.52,78.59,20485.0,69.4813,69.4902,69.4283,69.4902,20485.0
2015-08-13 11:30:00,78.59,78.61,78.52,78.6,47637.0,69.4902,69.5079,69.4283,69.499,47637.0
2015-08-13 11:40:00,78.6,78.63,78.56,78.6,90217.0,69.499,69.5255,69.4636,69.499,90217.0
2015-08-13 11:50:00,78.6,78.83,78.6,78.72,69155.0,69.499,69.7024,69.499,69.6051,69155.0
2015-08-13 12:00:00,78.73,78.88,78.73,78.8,47393.0,69.614,69.7466,69.614,69.6759,47393.0
2015-08-13 12:10:00,78.81,78.87,78.77,78.81,48310.0,69.6847,69.7377,69.6493,69.6847,48310.0
2015-08-13 12:20:00,78.82,79.11,78.8,79.07,55426.0,69.6935,69.95,69.6759,69.9146,55426.0
2015-08-13 12:30:00,79.05,79.12,78.99,79.06,29695.0,69.8969,69.9588,69.8439,69.9057,29695.0
2015-08-13 12:40:00,79.05,79.17,79.01,79.17,26916.0,69.8969,70.003,69.8615,70.003,26916.0
2015-08-13 12:50:00,79.17,79.29,79.17,79.22,35301.0,70.003,70.1091,70.003,70.0472,35301.0
2015-08-13 13:00:00,79.21,79.37,79.21,79.27,25133.0,70.0384,70.1799,70.0384,70.0914,25133.0
2015-08-13 13:10:00,79.27,79.29,79.2,79.23,26136.0,70.0914,70.1091,70.0295,70.0561,26136.0
2015-08-13 13:20:00,79.24,79.28,79.22,79.23,36676.0,70.0649,70.1003,70.0472,70.0561,36676.0
2015-08-13 13:30:00,79.24,79.29,79.24,79.27,20777.0,70.0649,70.1091,70.0649,70.0914,20777.0
2015-08-13 13:40:00,79.27,79.36,79.2,79.34,37195.0,70.0914,70.171,70.0295,70.1533,37195.0
2015-08-13 13:50:00,79.33,79.34,79.19,79.27,28259.0,70.1445,70.1533,70.0207,70.0914,28259.0
2015-08-13 14:00:00,79.27,79.32,79.25,79.29,35407.0,70.0914,70.1356,70.0737,70.1091,35407.0
2015-08-13 14:10:00,79.29,79.35,79.26,79.27,42933.0,70.1091,70.1622,70.0826,70.0914,42933.0
2015-08-13 14:20:00,79.27,79.36,79.23,79.36,45936.0,70.0914,70.171,70.0561,70.171,45936.0
2015-08-13 14:30:00,79.37,79.52,79.36,79.47,44937.0,70.1799,70.3125,70.171,70.2683,44937.0
2015-08-13 14:40:00,79.48,79.51,79.47,79.49,37453.0,70.2771,70.3036,70.2683,70.286,37453.0
2015-08-13 14:50:00,79.48,79.53,79.45,79.46,50632.0,70.2771,70.3213,70.2506,70.2594,50632.0
2015-08-13 15:00:00,79.47,79.51,79.42,79.43,50227.0,70.2683,70.3036,70.2241,70.2329,50227.0
2015-08-13 15:10:00,79.41,79.42,79.35,79.42,68740.0,70.2152,70.2241,70.1622,70.2241,68740.0
2015-08-13 15:20:00,79.41,79.43,79.31,79.31,72703.0,70.2152,70.2329,70.1268,70.1268,72703.0
2015-08-13 15:30:00,79.31,79.31,79.09,79.19,80257.0,70.1268,70.1268,69.9323,70.0207,80257.0
2015-08-13 15:40:00,79.19,79.28,79.16,79.25,129237.0,70.0207,70.1003,69.9942,70.0737,129237.0
2015-08-13 15:50:00,79.24,79.24,79.13,79.18,148924.0,70.0649,70.0649,69.9676,70.0119,148924.0
2015-08-14 09:30:00,79.44,79.44,78.74,78.94,30542.0,70.2417,70.2417,69.6228,69.7996,30542.0
2015-08-14 09:40:00,78.97,79.27,78.81,79.14,51534.0,69.8262,70.0914,69.6847,69.9765,51534.0
2015-08-14 09:50:00,79.15,79.62,79.15,79.26,36587.0,69.9853,70.4009,69.9853,70.0826,36587.0
2015-08-14 10:00:00,79.27,79.43,79.2,79.27,29386.0,70.0914,70.2329,70.0295,70.0914,29386.0
2015-08-14 10:10:00,79.26,79.38,79.16,79.33,20301.0,70.0826,70.1887,69.9942,70.1445,20301.0
2015-08-14 10:20:00,79.32,79.32,79.24,79.28,16543.0,70.1356,70.1356,70.0649,70.1003,16543.0
2015-08-14 10:30:00,79.28,79.33,79.19,79.28,21105.0,70.1003,70.1445,70.0207,70.1003,21105.0
2015-08-14 10:40:00,79.3,79.31,79.09,79.11,20919.0,70.118,70.1268,69.9323,69.95,20919.0
2015-08-14 10:50:00,79.11,79.34,79.1,79.26,36926.0,69.95,70.1533,69.9411,70.0826,36926.0
2015-08-14 11:00:00,79.2,79.29,79.15,79.2,26829.0,70.0295,70.1091,69.9853,70.0295,26829.0
2015-08-14 11:10:00,79.19,79.22,79.01,79.06,27282.0,70.0207,70.0472,69.8615,69.9057,27282.0
2015-08-14 11:20:00,79.05,79.2,79.05,79.15,25806.0,69.8969,70.0295,69.8969,69.9853,25806.0
2015-08-14 11:30:00,79.15,79.2,79.08,79.2,14142.0,69.9853,70.0295,69.9234,70.0295,14142.0
2015-08-14 11:40:00,79.2,79.32,79.2,79.22,15387.0,70.0295,70.1356,70.0295,70.0472,15387.0
2015-08-14 11:50:00,79.22,79.4,79.22,79.36,19209.0,70.0472,70.2064,70.0472,70.171,19209.0
2015-08-14 12:00:00,79.35,79.4,79.28,79.33,21991.0,70.1622,70.2064,70.1003,70.1445,21991.0
2015-08-14 12:10:00,79.35,79.38,79.3,79.34,16899.0,70.1622,70.1887,70.118,70.1533,16899.0
2015-08-14 12:20:00,79.35,79.41,79.34,79.36,13200.0,70.1622,70.2152,70.1533,70.171,13200.0
2015-08-14 12:30:00,79.36,79.45,79.36,79.42,12179.0,70.171,70.2506,70.171,70.2241,12179.0
2015-08-14 12:40:00,79.39,79.39,79.22,79.22,13838.0,70.1975,70.1975,70.0472,70.0472,13838.0
2015-08-14 12:50:00,79.21,79.3,79.18,79.26,10200.0,70.0384,70.118,70.0119,70.0826,10200.0
2015-08-14 13:00:00,79.25,79.3,79.23,79.3,15813.0,70.0737,70.118,70.0561,70.118,15813.0
2015-08-14 13:10:00,79.29,79.38,79.24,79.37,14255.0,70.1091,70.1887,70.0649,70.1799,14255.0
2015-08-14 13:20:00,79.34,79.39,79.31,79.36,18255.0,70.1533,70.1975,70.1268,70.171,18255.0
2015-08-14 13:30:00,79.38,79.44,79.35,79.36,11856.0,70.1887,70.2417,70.1622,70.171,11856.0
2015-08-14 13:40:00,79.36,79.36,79.19,79.19,16134.0,70.171,70.171,70.0207,70.0207,16134.0
2015-08-14 13:50:00,79.19,79.29,79.18,79.25,17258.0,70.0207,70.1091,70.0119,70.0737,17258.0
2015-08-14 14:00:00,79.24,79.31,79.18,79.2,18254.0,70.0649,70.1268,70.0119,70.0295,18254.0
2015-08-14 14:10:00,79.21,79.26,79.18,79.21,16776.0,70.0384,70.0826,70.0119,70.0384,16776.0
2015-08-14 14:20:00,79.2,79.28,79.2,79.22,16957.0,70.0295,70.1003,70.0295,70.0472,16957.0
2015-08-14 14:30:00,79.22,79.29,79.19,79.26,15170.0,70.0472,70.1091,70.0207,70.0826,15170.0
2015-08-14 14:40:00,79.28,79.28,79.23,79.23,13886.0,70.1003,70.1003,70.0561,70.0561,13886.0
2015-08-14 14:50:00,79.22,79.25,79.19,79.23,18914.0,70.0472,70.0737,70.0207,70.0561,18914.0
2015-08-14 15:00:00,79.23,79.37,79.23,79.29,18760.0,70.0561,70.1799,70.0561,70.1091,18760.0
2015-08-14 15:10:00,79.3,79.32,79.28,79.31,19339.0,70.118,70.1356,70.1003,70.1268,19339.0
2015-08-14 15:20:00,79.31,79.4,79.28,79.28,39739.0,70.1268,70.2064,70.1003,70.1003,39739.0
2015-08-14 15:30:00,79.28,79.34,79.27,79.29,40101.0,70.1003,70.1533,70.0914,70.1091,40101.0
2015-08-14 15:40:00,79.28,79.33,79.26,79.28,58866.0,70.1003,70.1445,70.0826,70.1003,58866.0
2015-08-14 15:50:00,79.28,79.29,79.21,79.24,114161.0,70.1003,70.1091,70.0384,70.0649,114161.0
2015-08-17 09:30:00,78.91,79.11,78.8,79.03,40921.0,69.7731,69.95,69.6759,69.8792,40921.0
2015-08-17 09:40:00,79.08,79.08,78.79,78.86,34420.0,69.9234,69.9234,69.667,69.7289,34420.0
2015-08-17 09:50:00,78.85,78.91,78.74,78.74,23698.0,69.7201,69.7731,69.6228,69.6228,23698.0
2015-08-17 10:00:00,78.76,78.85,78.62,78.81,28521.0,69.6405,69.7201,69.5167,69.6847,28521.0
2015-08-17 10:10:00,78.8,79.2,78.7,79.12,28248.0,69.6759,70.0295,69.5874,69.9588,28248.0
2015-08-17 10:20:00,79.13,79.14,79.0,79.02,10601.0,69.9676,69.9765,69.8527,69.8704,10601.0
2015-08-17 10:30:00,78.98,79.06,78.88,78.92,22097.0,69.835,69.9057,69.7466,69.782,22097.0
2015-08-17 10:40:00,78.88,78.95,78.87,78.92,14457.0,69.7466,69.8085,69.7377,69.782,14457.0
2015-08-17 10:50:00,78.92,79.04,78.91,78.98,30786.0,69.782,69.8881,69.7731,69.835,30786.0
2015-08-17 11:00:00,78.98,79.22,78.98,79.2,24026.0,69.835,70.0472,69.835,70.0295,24026.0
2015-08-17 11:10:00,79.21,79.24,79.05,79.07,20113.0,70.0384,70.0649,69.8969,69.9146,20113.0
2015-08-17 11:20:00,79.07,79.13,79.01,79.02,17156.0,69.9146,69.9676,69.8615,69.8704,17156.0
2015-08-17 11:30:00,79.02,79.04,78.95,79.0,26825.0,69.8704,69.8881,69.8085,69.8527,26825.0
2015-08-17 11:40:00,78.99,79.01,78.92,78.99,76850.0,69.8439,69.8615,69.782,69.8439,76850.0
2015-08-17 11:50:00,78.98,79.06,78.9,78.91,23460.0,69.835,69.9057,69.7643,69.7731,23460.0
2015-08-17 12:00:00,78.92,78.95,78.89,78.9,20419.0,69.782,69.8085,69.7554,69.7643,20419.0
2015-08-17 12:10:00,78.9,78.92,78.84,78.84,14908.0,69.7643,69.782,69.7112,69.7112,14908.0
2015-08-17 12:20:00,78.84,78.97,78.84,78.96,21295.0,69.7112,69.8262,69.7112,69.8173,21295.0
2015-08-17 12:30:00,78.95,78.99,78.91,78.97,16956.0,69.8085,69.8439,69.7731,69.8262,16956.0
2015-08-17 12:40:00,78.97,79.0,78.9,78.97,19226.0,69.8262,69.8527,69.7643,69.8262,19226.0
2015-08-17 12:50:00,78.96,79.05,78.89,79.05,18708.0,69.8173,69.8969,69.7554,69.8969,18708.0
2015-08-17 13:00:00,79.04,79.09,78.99,79.02,26735.0,69.8881,69.9323,69.8439,69.8704,26735.0
2015-08-17 13:10:00,79.02,79.13,79.01,79.09,20378.0,69.8704,69.9676,69.8615,69.9323,20378.0
2015-08-17 13:20:00,79.1,79.14,79.04,79.14,18024.0,69.9411,69.9765,69.8881,69.9765,18024.0
2015-08-17 13:30:00,79.15,79.17,79.08,79.11,15529.0,69.9853,70.003,69.9234,69.95,15529.0
2015-08-17 13:40:00,79.11,79.19,79.1,79.18,17886.0,69.95,70.0207,69.9411,70.0119,17886.0
2015-08-17 13:50:00,79.18,79.22,79.11,79.11,18301.0,70.0119,70.0472,69.95,69.95,18301.0
2015-08-17 14:00:00,79.12,79.18,79.07,79.08,38387.0,69.9588,70.0119,69.9146,69.9234,38387.0
2015-08-17 14:10:00,79.07,79.17,79.07,79.12,18244.0,69.9146,70.003,69.9146,69.9588,18244.0
2015-08-17 14:20:00,79.14,79.21,79.12,79.15,15181.0,69.9765,70.0384,69.9588,69.9853,15181.0
2015-08-17 14:30:00,79.15,79.21,79.12,79.19,15204.0,69.9853,70.0384,69.9588,70.0207,15204.0
2015-08-17 14:40:00,79.19,79.32,79.19,79.21,44318.0,70.0207,70.1356,70.0207,70.0384,44318.0
2015-08-17 14:50:00,79.2,79.26,79.15,79.26,18120.0,70.0295,70.0826,69.9853,70.0826,18120.0
2015-08-17 15:00:00,79.26,79.32,79.24,79.3,20698.0,70.0826,70.1356,70.0649,70.118,20698.0
2015-08-17 15:10:00,79.31,79.35,79.26,79.29,22809.0,70.1268,70.1622,70.0826,70.1091,22809.0
2015-08-17 15:20:00,79.29,79.35,79.28,79.33,21833.0,70.1091,70.1622,70.1003,70.1445,21833.0
2015-08-17 15:30:00,79.33,79.4,79.3,79.33,33151.0,70.1445,70.2064,70.118,70.1445,33151.0
2015-08-17 15:40:00,79.33,79.41,79.31,79.38,47081.0,70.1445,70.2152,70.1268,70.1887,47081.0
2015-08-17 15:50:00,79.37,79.44,79.36,79.41,68407.0,70.1799,70.2417,70.171,70.2152,68407.0
2015-08-18 09:30:00,79.55,79.96,79.5,79.65,79590.0,70.339,70.7015,70.2948,70.4274,79590.0
2015-08-18 09:40:00,79.64,79.87,79.57,79.8,34815.0,70.4186,70.622,70.3567,70.5601,34815.0
2015-08-18 09:50:00,79.81,80.02,79.77,79.96,71429.0,70.5689,70.7546,70.5335,70.7015,71429.0
2015-08-18 10:00:00,79.98,80.11,79.85,80.1,129158.0,70.7192,70.8342,70.6043,70.8253,129158.0
2015-08-18 10:10:00,80.11,80.47,80.11,80.45,73552.0,70.8342,71.1525,70.8342,71.1348,73552.0
2015-08-18 10:20:00,80.46,80.5,80.31,80.41,43064.0,71.1436,71.179,71.011,71.0994,43064.0
2015-08-18 10:30:00,80.4,80.47,80.25,80.26,132474.0,71.0906,71.1525,70.958,70.9668,132474.0
2015-08-18 10:40:00,80.24,80.5,80.23,80.47,64787.0,70.9491,71.179,70.9403,71.1525,64787.0
2015-08-18 10:50:00,80.47,80.5,80.34,80.42,45743.0,71.1525,71.179,71.0375,71.1083,45743.0
2015-08-18 11:00:00,80.42,80.55,80.25,80.36,81158.0,71.1083,71.2232,70.958,71.0552,81158.0
2015-08-18 11:10:00,80.34,80.46,80.25,80.43,33746.0,71.0375,71.1436,70.958,71.1171,33746.0
2015-08-18 11:20:00,80.47,80.57,80.42,80.42,33038.0,71.1525,71.2409,71.1083,71.1083,33038.0
2015-08-18 11:30:00,80.4,80.5,80.31,80.37,87843.0,71.0906,71.179,71.011,71.0641,87843.0
2015-08-18 11:40:00,80.36,80.68,80.36,80.64,75428.0,71.0552,71.3382,71.0552,71.3028,75428.0
2015-08-18 11:50:00,80.62,80.71,80.54,80.56,32233.0,71.2851,71.3647,71.2144,71.2321,32233.0
2015-08-18 12:00:00,80.54,80.59,80.5,80.55,35527.0,71.2144,71.2586,71.179,71.2232,35527.0
2015-08-18 12:10:00,80.53,80.55,80.41,80.44,32165.0,71.2055,71.2232,71.0994,71.126,32165.0
2015-08-18 12:20:00,80.43,80.51,80.41,80.41,16253.0,71.1171,71.1879,71.0994,71.0994,16253.0
2015-08-18 12:30:00,80.41,80.47,80.39,80.46,21473.0,71.0994,71.1525,71.0817,71.1436,21473.0
2015-08-18 12:40:00,80.45,80.47,80.39,80.43,40689.0,71.1348,71.1525,71.0817,71.1171,40689.0
2015-08-18 12:50:00,80.41,80.43,80.39,80.42,24838.0,71.0994,71.1171,71.0817,71.1083,24838.0
2015-08-18 13:00:00,80.4,80.44,80.39,80.42,52884.0,71.0906,71.126,71.0817,71.1083,52884.0
2015-08-18 13:10:00,80.42,80.44,80.4,80.42,16714.0,71.1083,71.126,71.0906,71.1083,16714.0
2015-08-18 13:20:00,80.4,80.49,80.4,80.47,20230.0,71.0906,71.1702,71.0906,71.1525,20230.0
2015-08-18 13:30:00,80.47,80.52,80.46,80.5,30828.0,71.1525,71.1967,71.1436,71.179,30828.0
2015-08-18 13:40:00,80.5,80.5,80.38,80.41,27657.0,71.179,71.179,71.0729,71.0994,27657.0
2015-08-18 13:50:00,80.39,80.42,80.35,80.41,26098.0,71.0817,71.1083,71.0464,71.0994,26098.0
2015-08-18 14:00:00,80.4,80.45,80.36,80.43,41108.0,71.0906,71.1348,71.0552,71.1171,41108.0
2015-08-18 14:10:00,80.43,80.46,80.39,80.41,20345.0,71.1171,71.1436,71.0817,71.0994,20345.0
2015-08-18 14:20:00,80.4,80.41,80.36,80.4,42762.0,71.0906,71.0994,71.0552,71.0906,42762.0
2015-08-18 14:30:00,80.4,80.41,80.28,80.38,34004.0,71.0906,71.0994,70.9845,71.0729,34004.0
2015-08-18 14:40:00,80.37,80.4,80.32,80.38,42253.0,71.0641,71.0906,71.0199,71.0729,42253.0
2015-08-18 14:50:00,80.37,80.37,80.31,80.33,44896.0,71.0641,71.0641,71.011,71.0287,44896.0
2015-08-18 15:00:00,80.3,80.37,80.28,80.29,26455.0,71.0022,71.0641,70.9845,70.9933,26455.0
2015-08-18 15:10:00,80.29,80.36,80.23,80.23,42950.0,70.9933,71.0552,70.9403,70.9403,42950.0
2015-08-18 15:20:00,80.24,80.25,80.16,80.2,48819.0,70.9491,70.958,70.8784,70.9137,48819.0
2015-08-18 15:30:00,80.2,80.21,80.1,80.14,59962.0,70.9137,70.9226,70.8253,70.8607,59962.0
2015-08-18 15:40:00,80.13,80.19,80.07,80.13,182233.0,70.8519,70.9049,70.7988,70.8519,182233.0
2015-08-18 15:50:00,80.13,80.17,80.03,80.08,160101.0,70.8519,70.8872,70.7634,70.8076,160101.0
2015-08-19 09:30:00,80.01,80.2,79.83,80.2,69759.0,70.7457,70.9137,70.5866,70.9137,69759.0
2015-08-19 09:40:00,80.17,80.29,79.96,79.97,71361.0,70.8872,70.9933,70.7015,70.7104,71361.0
2015-08-19 09:50:00,79.98,80.11,79.93,79.98,51859.0,70.7192,70.8342,70.675,70.7192,51859.0
2015-08-19 10:00:00,79.95,80.33,79.88,80.24,34859.0,70.6927,71.0287,70.6308,70.9491,34859.0
2015-08-19 10:10:00,80.23,80.36,80.13,80.21,45525.0,70.9403,71.0552,70.8519,70.9226,45525.0
2015-08-19 10:20:00,80.2,80.3,80.14,80.25,40977.0,70.9137,71.0022,70.8607,70.958,40977.0
2015-08-19 10:30:00,80.23,80.25,79.95,80.02,72898.0,70.9403,70.958,70.6927,70.7546,72898.0
2015-08-19 10:40:00,80.01,80.14,79.95,79.97,83149.0,70.7457,70.8607,70.6927,70.7104,83149.0
2015-08-19 10:50:00,79.98,80.03,79.92,80.01,52659.0,70.7192,70.7634,70.6662,70.7457,52659.0
2015-08-19 11:00:00,80.01,80.09,79.9,79.99,60755.0,70.7457,70.8165,70.6485,70.7281,60755.0
2015-08-19 11:10:00,80.0,80.11,79.96,80.0,37153.0,70.7369,70.8342,70.7015,70.7369,37153.0
2015-08-19 11:20:00,80.02,80.08,79.97,80.02,62127.0,70.7546,70.8076,70.7104,70.7546,62127.0
2015-08-19 11:30:00,80.0,80.08,79.98,80.05,101463.0,70.7369,70.8076,70.7192,70.7811,101463.0
2015-08-19 11:40:00,80.06,80.23,80.0,80.02,83935.0,70.79,70.9403,70.7369,70.7546,83935.0
2015-08-19 11:50:00,80.03,80.18,80.03,80.15,72323.0,70.7634,70.8961,70.7634,70.8695,72323.0
2015-08-19 12:00:00,80.13,80.23,80.08,80.2,42413.0,70.8519,70.9403,70.8076,70.9137,42413.0
2015-08-19 12:10:00,80.2,80.24,80.03,80.08,36506.0,70.9137,70.9491,70.7634,70.8076,36506.0
2015-08-19 12:20:00,80.1,80.21,80.1,80.2,38300.0,70.8253,70.9226,70.8253,70.9137,38300.0
2015-08-19 12:30:00,80.19,80.33,80.18,80.28,75088.0,70.9049,71.0287,70.8961,70.9845,75088.0
2015-08-19 12:40:00,80.28,80.54,80.25,80.53,68551.0,70.9845,71.2144,70.958,71.2055,68551.0
2015-08-19 12:50:00,80.53,80.63,80.42,80.45,35921.0,71.2055,71.294,71.1083,71.1348,35921.0
2015-08-19 13:00:00,80.46,80.58,80.41,80.51,32263.0,71.1436,71.2497,71.0994,71.1879,32263.0
2015-08-19 13:10:00,80.52,80.62,80.49,80.59,29753.0,71.1967,71.2851,71.1702,71.2586,29753.0
2015-08-19 13:20:00,80.6,80.7,80.58,80.58,48981.0,71.2674,71.3559,71.2497,71.2497,48981.0
2015-08-19 13:30:00,80.57,80.61,80.42,80.49,50322.0,71.2409,71.2763,71.1083,71.1702,50322.0
2015-08-19 13:40:00,80.47,80.75,80.47,80.72,81273.0,71.1525,71.4001,71.1525,71.3735,81273.0
2015-08-19 13:50:00,80.74,80.74,80.56,80.62,43187.0,71.3912,71.3912,71.2321,71.2851,43187.0
2015-08-19 14:00:00,80.6,80.88,80.55,80.86,107223.0,71.2674,71.515,71.2232,71.4973,107223.0
2015-08-19 14:10:00,80.83,80.98,80.8,80.9,127802.0,71.4708,71.6034,71.4443,71.5327,127802.0
2015-08-19 14:20:00,80.9,80.95,80.72,80.73,71722.0,71.5327,71.5769,71.3735,71.3824,71722.0
2015-08-19 14:30:00,80.73,80.76,80.61,80.63,90543.0,71.3824,71.4089,71.2763,71.294,90543.0
2015-08-19 14:40:00,80.63,80.67,80.46,80.53,114534.0,71.294,71.3293,71.1436,71.2055,114534.0
2015-08-19 14:50:00,80.53,80.53,80.21,80.23,68671.0,71.2055,71.2055,70.9226,70.9403,68671.0
2015-08-19 15:00:00,80.21,80.38,80.07,80.34,160158.0,70.9226,71.0729,70.7988,71.0375,160158.0
2015-08-19 15:10:00,80.34,80.36,80.21,80.3,89479.0,71.0375,71.0552,70.9226,71.0022,89479.0
2015-08-19 15:20:00,80.3,80.61,80.29,80.53,113976.0,71.0022,71.2763,70.9933,71.2055,113976.0
2015-08-19 15:30:00,80.53,80.7,80.5,80.53,100554.0,71.2055,71.3559,71.179,71.2055,100554.0
2015-08-19 15:40:00,80.53,80.71,80.52,80.7,147537.0,71.2055,71.3647,71.1967,71.3559,147537.0
2015-08-19 15:50:00,80.7,80.7,80.49,80.49,271080.0,71.3559,71.3559,71.1702,71.1702,271080.0
2015-08-20 09:30:00,79.67,80.43,79.53,80.34,65039.0,70.4451,71.1171,70.3213,71.0375,65039.0
2015-08-20 09:40:00,80.37,80.57,80.1,80.27,65132.0,71.0641,71.2409,70.8253,70.9756,65132.0
2015-08-20 09:50:00,80.27,80.53,80.2,80.27,57523.0,70.9756,71.2055,70.9137,70.9756,57523.0
2015-08-20 10:00:00,80.28,80.39,80.01,80.2,138388.0,70.9845,71.0817,70.7457,70.9137,138388.0
2015-08-20 10:10:00,80.2,80.33,80.1,80.2,65833.0,70.9137,71.0287,70.8253,70.9137,65833.0
2015-08-20 10:20:00,80.18,80.2,80.0,80.11,110407.0,70.8961,70.9137,70.7369,70.8342,110407.0
2015-08-20 10:30:00,80.12,80.33,79.93,80.31,118869.0,70.843,71.0287,70.675,71.011,118869.0
2015-08-20 10:40:00,80.28,80.36,80.14,80.35,36269.0,70.9845,71.0552,70.8607,71.0464,36269.0
2015-08-20 10:50:00,80.34,80.49,80.34,80.47,42106.0,71.0375,71.1702,71.0375,71.1525,42106.0
2015-08-20 11:00:00,80.46,80.51,80.4,80.42,64912.0,71.1436,71.1879,71.0906,71.1083,64912.0
2015-08-20 11:10:00,80.43,80.51,80.3,80.43,70350.0,71.1171,71.1879,71.0022,71.1171,70350.0
2015-08-20 11:20:00,80.44,80.71,80.44,80.64,49633.0,71.126,71.3647,71.126,71.3028,49633.0
2015-08-20 11:30:00,80.64,80.66,80.4,80.48,42055.0,71.3028,71.3205,71.0906,71.1613,42055.0
2015-08-20 11:40:00,80.49,80.65,80.47,80.63,46938.0,71.1702,71.3116,71.1525,71.294,46938.0
2015-08-20 11:50:00,80.63,80.63,80.45,80.59,46239.0,71.294,71.294,71.1348,71.2586,46239.0
2015-08-20 12:00:00,80.6,80.72,80.58,80.71,37661.0,71.2674,71.3735,71.2497,71.3647,37661.0
2015-08-20 12:10:00,80.7,80.71,80.58,80.69,66474.0,71.3559,71.3647,71.2497,71.347,66474.0
2015-08-20 12:20:00,80.69,80.72,80.6,80.68,135283.0,71.347,71.3735,71.2674,71.3382,135283.0
2015-08-20 12:30:00,80.67,80.86,80.65,80.82,64468.0,71.3293,71.4973,71.3116,71.462,64468.0
2015-08-20 12:40:00,80.81,80.86,80.7,80.81,47602.0,71.4531,71.4973,71.3559,71.4531,47602.0
2015-08-20 12:50:00,80.82,80.83,80.63,80.73,64379.0,71.462,71.4708,71.294,71.3824,64379.0
2015-08-20 13:00:00,80.72,80.78,80.68,80.73,115960.0,71.3735,71.4266,71.3382,71.3824,115960.0
2015-08-20 13:10:00,80.73,80.95,80.7,80.92,50382.0,71.3824,71.5769,71.3559,71.5504,50382.0
2015-08-20 13:20:00,80.91,81.15,80.91,81.03,70040.0,71.5415,71.7537,71.5415,71.6476,70040.0
2015-08-20 13:30:00,80.99,81.08,80.74,80.76,64976.0,71.6123,71.6919,71.3912,71.4089,64976.0
2015-08-20 13:40:00,80.77,80.96,80.68,80.92,54265.0,71.4177,71.5857,71.3382,71.5504,54265.0
2015-08-20 13:50:00,80.92,80.96,80.89,80.94,66603.0,71.5504,71.5857,71.5239,71.5681,66603.0
2015-08-20 14:00:00,80.95,81.01,80.91,80.96,62825.0,71.5769,71.63,71.5415,71.5857,62825.0
2015-08-20 14:10:00,80.95,80.97,80.83,80.94,78726.0,71.5769,71.5946,71.4708,71.5681,78726.0
2015-08-20 14:20:00,80.93,81.04,80.79,80.8,45293.0,71.5592,71.6565,71.4354,71.4443,45293.0
2015-08-20 14:30:00,80.76,80.77,80.57,80.65,45432.0,71.4089,71.4177,71.2409,71.3116,45432.0
2015-08-20 14:40:00,80.65,80.67,80.55,80.62,90236.0,71.3116,71.3293,71.2232,71.2851,90236.0
2015-08-20 14:50:00,80.62,80.74,80.6,80.66,53405.0,71.2851,71.3912,71.2674,71.3205,53405.0
2015-08-20 15:00:00,80.66,80.77,80.63,80.7,67155.0,71.3205,71.4177,71.294,71.3559,67155.0
2015-08-20 15:10:00,80.7,80.71,80.6,80.63,102016.0,71.3559,71.3647,71.2674,71.294,102016.0
2015-08-20 15:20:00,80.62,80.7,80.61,80.7,79992.0,71.2851,71.3559,71.2763,71.3559,79992.0
2015-08-20 15:30:00,80.69,80.82,80.64,80.67,101846.0,71.347,71.462,71.3028,71.3293,101846.0
2015-08-20 15:40:00,80.65,80.69,80.5,80.52,185945.0,71.3116,71.347,71.179,71.1967,185945.0
2015-08-20 15:50:00,80.51,80.52,80.16,80.22,218646.0,71.1879,71.1967,70.8784,70.9314,218646.0
2015-08-21 09:30:00,79.72,79.72,78.98,79.44,234115.0,70.4893,70.4893,69.835,70.2417,234115.0
2015-08-21 09:40:00,79.44,79.57,79.22,79.34,147094.0,70.2417,70.3567,70.0472,70.1533,147094.0
2015-08-21 09:50:00,79.35,79.41,79.25,79.36,262059.0,70.1622,70.2152,70.0737,70.171,262059.0
2015-08-21 10:00:00,79.34,79.67,79.3,79.46,166786.0,70.1533,70.4451,70.118,70.2594,166786.0
2015-08-21 10:10:00,79.44,79.45,79.05,79.1,128732.0,70.2417,70.2506,69.8969,69.9411,128732.0
2015-08-21 10:20:00,79.08,79.28,79.04,79.05,100038.0,69.9234,70.1003,69.8881,69.8969,100038.0
2015-08-21 10:30:00,79.04,79.05,78.8,78.87,117990.0,69.8881,69.8969,69.6759,69.7377,117990.0
2015-08-21 10:40:00,78.87,78.9,78.39,78.44,183467.0,69.7377,69.7643,69.3133,69.3575,183467.0
2015-08-21 10:50:00,78.43,78.66,78.42,78.58,99758.0,69.3487,69.5521,69.3399,69.4813,99758.0
2015-08-21 11:00:00,78.58,78.62,78.31,78.32,144854.0,69.4813,69.5167,69.2426,69.2514,144854.0
2015-08-21 11:10:00,78.32,78.36,78.12,78.28,38863.0,69.2514,69.2868,69.0746,69.2161,38863.0
2015-08-21 11:20:00,78.28,78.3,78.05,78.18,42446.0,69.2161,69.2337,69.0127,69.1276,42446.0
2015-08-21 11:30:00,78.16,78.25,77.93,77.95,78536.0,69.11,69.1895,68.9066,68.9243,78536.0
2015-08-21 11:40:00,77.93,78.06,77.88,78.06,46562.0,68.9066,69.0215,68.8624,69.0215,46562.0
2015-08-21 11:50:00,78.05,78.12,77.86,78.09,35587.0,69.0127,69.0746,68.8447,69.0481,35587.0
2015-08-21 12:00:00,78.08,78.3,78.03,78.26,40098.0,69.0392,69.2337,68.995,69.1984,40098.0
2015-08-21 12:10:00,78.24,78.27,78.03,78.14,55599.0,69.1807,69.2072,68.995,69.0923,55599.0
2015-08-21 12:20:00,78.13,78.25,78.04,78.17,69498.0,69.0834,69.1895,69.0039,69.1188,69498.0
2015-08-21 12:30:00,78.19,78.25,78.11,78.17,53777.0,69.1365,69.1895,69.0657,69.1188,53777.0
2015-08-21 12:40:00,78.14,78.2,77.84,78.02,57782.0,69.0923,69.1453,68.827,68.9862,57782.0
2015-08-21 12:50:00,78.0,78.07,77.94,77.96,138294.0,68.9685,69.0304,68.9154,68.9331,138294.0
2015-08-21 13:00:00,77.94,78.01,77.59,77.63,74984.0,68.9154,68.9773,68.606,68.6413,74984.0
2015-08-21 13:10:00,77.64,77.79,77.61,77.73,34613.0,68.6502,68.7828,68.6236,68.7297,34613.0
2015-08-21 13:20:00,77.7,77.91,77.67,77.91,45855.0,68.7032,68.8889,68.6767,68.8889,45855.0
2015-08-21 13:30:00,77.9,77.97,77.78,77.92,64369.0,68.8801,68.942,68.774,68.8977,64369.0
2015-08-21 13:40:00,77.91,78.11,77.9,78.06,78092.0,68.8889,69.0657,68.8801,69.0215,78092.0
2015-08-21 13:50:00,78.05,78.26,77.95,78.26,84617.0,69.0127,69.1984,68.9243,69.1984,84617.0
2015-08-21 14:00:00,78.28,78.4,78.15,78.25,40910.0,69.2161,69.3222,69.1011,69.1895,40910.0
2015-08-21 14:10:00,78.24,78.31,78.16,78.18,53572.0,69.1807,69.2426,69.11,69.1276,53572.0
2015-08-21 14:20:00,78.15,78.17,77.96,78.0,20816.0,69.1011,69.1188,68.9331,68.9685,20816.0
2015-08-21 14:30:00,77.99,78.12,77.79,77.8,27997.0,68.9596,69.0746,68.7828,68.7916,27997.0
2015-08-21 14:40:00,77.8,77.8,77.47,77.48,45577.0,68.7916,68.7916,68.4999,68.5087,45577.0
2015-08-21 14:50:00,77.46,77.5,77.4,77.44,113679.0,68.491,68.5264,68.438,68.4733,113679.0
2015-08-21 15:00:00,77.43,77.6,77.4,77.4,145852.0,68.4645,68.6148,68.438,68.438,145852.0
2015-08-21 15:10:00,77.4,77.41,77.06,77.32,160787.0,68.438,68.4468,68.1373,68.3672,160787.0
2015-08-21 15:20:00,77.32,77.37,77.18,77.27,116664.0,68.3672,68.4114,68.2434,68.323,116664.0
2015-08-21 15:30:00,77.25,77.26,76.97,77.21,185984.0,68.3053,68.3142,68.0577,68.27,185984.0
2015-08-21 15:40:00,77.19,77.31,77.17,77.26,143012.0,68.2523,68.3584,68.2346,68.3142,143012.0
2015-08-21 15:50:00,77.26,77.33,76.9,76.99,343346.0,68.3142,68.3761,67.9959,68.0754,343346.0
2015-08-24 09:30:00,70.5,71.91,70.35,71.91,41256.0,62.3369,63.5836,62.2043,63.5836,41256.0
2015-08-24 09:40:00,72.03,74.67,71.34,74.35,340657.0,63.6897,66.0241,63.0796,65.7411,340657.0
2015-08-24 09:50:00,74.22,74.25,73.01,74.17,171170.0,65.6262,65.6527,64.5563,65.582,171170.0
2015-08-24 10:00:00,74.25,75.08,74.05,74.81,153286.0,65.6527,66.3866,65.4758,66.1478,153286.0
2015-08-24 10:10:00,74.84,75.11,74.65,74.99,117555.0,66.1744,66.4131,66.0064,66.307,117555.0
2015-08-24 10:20:00,74.96,75.57,74.89,74.97,105465.0,66.2805,66.8198,66.2186,66.2893,105465.0
2015-08-24 10:30:00,74.96,75.4,74.35,75.34,105690.0,66.2805,66.6695,65.7411,66.6165,105690.0
2015-08-24 10:40:00,75.25,75.52,74.85,75.14,98961.0,66.5369,66.7756,66.1832,66.4396,98961.0
2015-08-24 10:50:00,75.16,75.43,75.09,75.37,111524.0,66.4573,66.6961,66.3954,66.643,111524.0
2015-08-24 11:00:00,75.42,75.52,74.83,74.91,128181.0,66.6872,66.7756,66.1655,66.2363,128181.0
2015-08-24 11:10:00,74.91,75.05,74.66,74.97,86293.0,66.2363,66.3601,66.0152,66.2893,86293.0
2015-08-24 11:20:00,74.92,75.1,74.65,74.92,78080.0,66.2451,66.4043,66.0064,66.2451,78080.0
2015-08-24 11:30:00,74.92,75.43,74.77,75.37,54436.0,66.2451,66.6961,66.1125,66.643,54436.0
2015-08-24 11:40:00,75.32,75.97,75.25,75.93,77000.0,66.5988,67.1735,66.5369,67.1382,77000.0
2015-08-24 11:50:00,75.92,76.49,75.89,76.39,108013.0,67.1293,67.6333,67.1028,67.5449,108013.0
2015-08-24 12:00:00,76.34,76.46,75.94,76.4,120726.0,67.5007,67.6068,67.147,67.5537,120726.0
2015-08-24 12:10:00,76.42,76.84,76.34,76.56,107521.0,67.5714,67.9428,67.5007,67.6952,107521.0
2015-08-24 12:20:00,76.56,76.78,76.44,76.55,78099.0,67.6952,67.8897,67.5891,67.6864,78099.0
2015-08-24 12:30:00,76.53,76.82,76.42,76.69,50720.0,67.6687,67.9251,67.5714,67.8102,50720.0
2015-08-24 12:40:00,76.68,76.79,76.41,76.48,87512.0,67.8013,67.8986,67.5626,67.6245,87512.0
2015-08-24 12:50:00,76.49,76.63,76.24,76.33,67520.0,67.6333,67.7571,67.4123,67.4919,67520.0
2015-08-24 13:00:00,76.34,76.6,76.33,76.56,69379.0,67.5007,67.7306,67.4919,67.6952,69379.0
2015-08-24 13:10:00,76.56,76.65,76.42,76.53,39678.0,67.6952,67.7748,67.5714,67.6687,39678.0
2015-08-24 13:20:00,76.5,76.54,76.04,76.19,61506.0,67.6422,67.6775,67.2354,67.3681,61506.0
2015-08-24 13:30:00,76.16,76.19,75.94,75.98,102490.0,67.3415,67.3681,67.147,67.1824,102490.0
2015-08-24 13:40:00,75.97,76.41,75.91,76.38,58275.0,67.1735,67.5626,67.1205,67.5361,58275.0
2015-08-24 13:50:00,76.35,76.38,75.78,75.78,62778.0,67.5095,67.5361,67.0055,67.0055,62778.0
2015-08-24 14:00:00,75.81,75.88,75.57,75.65,56824.0,67.0321,67.094,66.8198,66.8906,56824.0
2015-08-24 14:10:00,75.66,75.84,75.36,75.79,63763.0,66.8994,67.0586,66.6342,67.0144,63763.0
2015-08-24 14:20:00,75.82,76.01,75.46,75.52,73386.0,67.0409,67.2089,66.7226,66.7756,73386.0
2015-08-24 14:30:00,75.51,75.79,75.33,75.63,76029.0,66.7668,67.0144,66.6076,66.8729,76029.0
2015-08-24 14:40:00,75.61,75.63,75.2,75.25,112047.0,66.8552,66.8729,66.4927,66.5369,112047.0
2015-08-24 14:50:00,75.27,75.29,74.25,74.44,92387.0,66.5546,66.5723,65.6527,65.8207,92387.0
2015-08-24 15:00:00,74.4,74.95,74.04,74.91,84606.0,65.7853,66.2716,65.467,66.2363,84606.0
2015-08-24 15:10:00,74.92,74.92,74.54,74.58,135644.0,66.2451,66.2451,65.9091,65.9445,135644.0
2015-08-24 15:20:00,74.57,74.64,74.13,74.25,94082.0,65.9356,65.9975,65.5466,65.6527,94082.0
2015-08-24 15:30:00,74.24,75.37,74.05,75.34,108065.0,65.6438,66.643,65.4758,66.6165,108065.0
2015-08-24 15:40:00,75.33,75.93,74.96,75.13,181371.0,66.6076,67.1382,66.2805,66.4308,181371.0
2015-08-24 15:50:00,75.11,75.52,74.55,74.66,259254.0,66.4131,66.7756,65.918,66.0152,259254.0
2015-08-25 09:30:00,76.06,76.32,75.53,75.71,65404.0,67.2531,67.483,66.7845,66.9436,65404.0
2015-08-25 09:40:00,75.71,75.9,75.36,75.77,91347.0,66.9436,67.1116,66.6342,66.9967,91347.0
2015-08-25 09:50:00,75.72,76.17,75.68,76.12,117369.0,66.9525,67.3504,66.9171,67.3062,117369.0
2015-08-25 10:00:00,76.09,76.33,75.88,76.32,105635.0,67.2796,67.4919,67.094,67.483,105635.0
2015-08-25 10:10:00,76.28,76.44,76.19,76.2,112572.0,67.4476,67.5891,67.3681,67.3769,112572.0
2015-08-25 10:20:00,76.19,76.21,75.81,75.92,121907.0,67.3681,67.3857,67.0321,67.1293,121907.0
2015-08-25 10:30:00,75.91,75.92,75.47,75.59,67972.0,67.1205,67.1293,66.7314,66.8375,67972.0
2015-08-25 10:40:00,75.56,75.89,75.56,75.72,51044.0,66.811,67.1028,66.811,66.9525,51044.0
2015-08-25 10:50:00,75.71,75.75,75.51,75.66,30159.0,66.9436,66.979,66.7668,66.8994,30159.0
2015-08-25 11:00:00,75.65,76.09,75.65,76.07,44592.0,66.8906,67.2796,66.8906,67.262,44592.0
2015-08-25 11:10:00,76.07,76.27,76.07,76.2,34312.0,67.262,67.4388,67.262,67.3769,34312.0
2015-08-25 11:20:00,76.24,76.43,76.05,76.05,27005.0,67.4123,67.5803,67.2443,67.2443,27005.0
2015-08-25 11:30:00,76.08,76.18,75.89,76.04,37265.0,67.2708,67.3592,67.1028,67.2354,37265.0
2015-08-25 11:40:00,76.03,76.12,75.93,76.1,28158.0,67.2266,67.3062,67.1382,67.2885,28158.0
2015-08-25 11:50:00,76.08,76.1,75.89,75.93,18879.0,67.2708,67.2885,67.1028,67.1382,18879.0
2015-08-25 12:00:00,75.92,76.08,75.91,76.05,29124.0,67.1293,67.2708,67.1205,67.2443,29124.0
2015-08-25 12:10:00,76.05,76.18,75.86,75.99,50138.0,67.2443,67.3592,67.0763,67.1912,50138.0
2015-08-25 12:20:00,75.98,76.14,75.95,76.1,18631.0,67.1824,67.3239,67.1559,67.2885,18631.0
2015-08-25 12:30:00,76.12,76.19,75.99,76.04,17428.0,67.3062,67.3681,67.1912,67.2354,17428.0
2015-08-25 12:40:00,76.06,76.21,76.06,76.12,13269.0,67.2531,67.3857,67.2531,67.3062,13269.0
2015-08-25 12:50:00,76.12,76.19,75.94,75.96,28142.0,67.3062,67.3681,67.147,67.1647,28142.0
2015-08-25 13:00:00,75.98,76.11,75.86,75.96,35906.0,67.1824,67.2973,67.0763,67.1647,35906.0
2015-08-25 13:10:00,75.92,76.0,75.88,75.89,52095.0,67.1293,67.2001,67.094,67.1028,52095.0
2015-08-25 13:20:00,75.86,75.96,75.38,75.41,48975.0,67.0763,67.1647,66.6518,66.6784,48975.0
2015-08-25 13:30:00,75.39,75.68,75.37,75.6,70679.0,66.6607,66.9171,66.643,66.8464,70679.0
2015-08-25 13:40:00,75.57,75.58,75.31,75.52,30959.0,66.8198,66.8287,66.59,66.7756,30959.0
2015-08-25 13:50:00,75.5,75.8,75.46,75.71,29724.0,66.758,67.0232,66.7226,66.9436,29724.0
2015-08-25 14:00:00,75.71,75.79,75.48,75.51,38330.0,66.9436,67.0144,66.7403,66.7668,38330.0
2015-08-25 14:10:00,75.52,75.68,75.47,75.67,43928.0,66.7756,66.9171,66.7314,66.9083,43928.0
2015-08-25 14:20:00,75.65,75.82,75.58,75.64,36789.0,66.8906,67.0409,66.8287,66.8817,36789.0
2015-08-25 14:30:00,75.64,75.78,75.52,75.59,31254.0,66.8817,67.0055,66.7756,66.8375,31254.0
2015-08-25 14:40:00,75.6,75.78,75.54,75.78,33243.0,66.8464,67.0055,66.7933,67.0055,33243.0
2015-08-25 14:50:00,75.79,75.94,75.77,75.8,32987.0,67.0144,67.147,66.9967,67.0232,32987.0
2015-08-25 15:00:00,75.81,75.9,75.5,75.57,41392.0,67.0321,67.1116,66.758,66.8198,41392.0
2015-08-25 15:10:00,75.56,75.62,75.13,75.14,52400.0,66.811,66.8641,66.4308,66.4396,52400.0
2015-08-25 15:20:00,75.15,75.15,74.86,74.9,82930.0,66.4485,66.4485,66.1921,66.2274,82930.0
2015-08-25 15:30:00,74.89,75.0,74.37,74.45,115899.0,66.2186,66.3158,65.7588,65.8295,115899.0
2015-08-25 15:40:00,74.41,74.67,73.94,74.05,141069.0,65.7942,66.0241,65.3786,65.4758,141069.0
2015-08-25 15:50:00,74.06,74.51,73.71,73.76,202016.0,65.4847,65.8826,65.1752,65.2194,202016.0
2015-08-26 09:30:00,75.41,76.06,75.21,75.44,198413.0,66.6784,67.2531,66.5015,66.7049,198413.0
2015-08-26 09:40:00,75.39,75.54,75.01,75.45,154561.0,66.6607,66.7933,66.3247,66.7137,154561.0
2015-08-26 09:50:00,75.4,75.49,74.94,75.09,118292.0,66.6695,66.7491,66.2628,66.3954,118292.0
2015-08-26 10:00:00,75.11,75.32,74.96,75.08,68637.0,66.4131,66.5988,66.2805,66.3866,68637.0
2015-08-26 10:10:00,75.09,75.24,74.61,74.61,151194.0,66.3954,66.5281,65.971,65.971,151194.0
2015-08-26 10:20:00,74.66,75.14,74.63,75.09,64945.0,66.0152,66.4396,65.9887,66.3954,64945.0
2015-08-26 10:30:00,75.11,75.44,75.09,75.21,156601.0,66.4131,66.7049,66.3954,66.5015,156601.0
2015-08-26 10:40:00,75.2,75.26,74.96,75.07,91372.0,66.4927,66.5457,66.2805,66.3777,91372.0
2015-08-26 10:50:00,75.06,75.22,74.82,74.84,78574.0,66.3689,66.5104,66.1567,66.1744,78574.0
2015-08-26 11:00:00,74.86,74.88,74.59,74.62,64947.0,66.1921,66.2097,65.9533,65.9798,64947.0
2015-08-26 11:10:00,74.62,74.75,74.45,74.65,71654.0,65.9798,66.0948,65.8295,66.0064,71654.0
2015-08-26 11:20:00,74.62,74.72,74.47,74.5,42372.0,65.9798,66.0683,65.8472,65.8737,42372.0
2015-08-26 11:30:00,74.53,74.67,74.12,74.12,59120.0,65.9003,66.0241,65.5377,65.5377,59120.0
2015-08-26 11:40:00,74.09,74.48,74.09,74.33,42417.0,65.5112,65.8561,65.5112,65.7234,42417.0
2015-08-26 11:50:00,74.31,74.45,74.17,74.24,55166.0,65.7057,65.8295,65.582,65.6438,55166.0
2015-08-26 12:00:00,74.19,74.27,74.09,74.19,42879.0,65.5996,65.6704,65.5112,65.5996,42879.0
2015-08-26 12:10:00,74.21,74.29,74.05,74.27,28771.0,65.6173,65.6881,65.4758,65.6704,28771.0
2015-08-26 12:20:00,74.28,74.31,74.05,74.09,41513.0,65.6792,65.7057,65.4758,65.5112,41513.0
2015-08-26 12:30:00,74.13,74.21,74.03,74.13,37612.0,65.5466,65.6173,65.4582,65.5466,37612.0
2015-08-26 12:40:00,74.11,74.15,73.93,74.13,68527.0,65.5289,65.5643,65.3697,65.5466,68527.0
2015-08-26 12:50:00,74.11,74.49,74.05,74.44,52291.0,65.5289,65.8649,65.4758,65.8207,52291.0
2015-08-26 13:00:00,74.46,74.69,74.37,74.46,53090.0,65.8384,66.0417,65.7588,65.8384,53090.0
2015-08-26 13:10:00,74.47,74.63,74.4,74.5,19903.0,65.8472,65.9887,65.7853,65.8737,19903.0
2015-08-26 13:20:00,74.52,75.14,74.51,75.14,70967.0,65.8914,66.4396,65.8826,66.4396,70967.0
2015-08-26 13:30:00,75.1,75.3,74.99,75.28,233989.0,66.4043,66.5811,66.307,66.5634,233989.0
2015-08-26 13:40:00,75.31,75.37,75.09,75.15,40239.0,66.59,66.643,66.3954,66.4485,40239.0
2015-08-26 13:50:00,75.15,75.42,75.13,75.41,47651.0,66.4485,66.6872,66.4308,66.6784,47651.0
2015-08-26 14:00:00,75.4,75.6,75.11,75.45,70498.0,66.6695,66.8464,66.4131,66.7137,70498.0
2015-08-26 14:10:00,75.48,75.52,75.08,75.1,117077.0,66.7403,66.7756,66.3866,66.4043,117077.0
2015-08-26 14:20:00,75.12,75.18,75.03,75.07,56208.0,66.422,66.475,66.3424,66.3777,56208.0
2015-08-26 14:30:00,75.08,75.62,75.08,75.58,92687.0,66.3866,66.8641,66.3866,66.8287,92687.0
2015-08-26 14:40:00,75.62,75.84,75.61,75.62,64000.0,66.8641,67.0586,66.8552,66.8641,64000.0
2015-08-26 14:50:00,75.67,75.86,75.61,75.74,101738.0,66.9083,67.0763,66.8552,66.9702,101738.0
2015-08-26 15:00:00,75.74,76.23,75.63,76.21,90262.0,66.9702,67.4034,66.8729,67.3857,90262.0
2015-08-26 15:10:00,76.22,76.62,76.22,76.58,89855.0,67.3946,67.7483,67.3946,67.7129,89855.0
2015-08-26 15:20:00,76.6,76.67,76.21,76.24,126317.0,67.7306,67.7925,67.3857,67.4123,126317.0
2015-08-26 15:30:00,76.26,76.36,76.11,76.13,333996.0,67.43,67.5184,67.2973,67.315,333996.0
2015-08-26 15:40:00,76.13,76.71,76.12,76.4,214961.0,67.315,67.8279,67.3062,67.5537,214961.0
2015-08-26 15:50:00,76.38,76.8,76.3,76.71,382438.0,67.5361,67.9074,67.4653,67.8279,382438.0
2015-08-27 09:30:00,75.0,76.52,74.51,74.99,1427336.0,66.3158,67.6599,65.8826,66.307,1427336.0
2015-08-27 09:40:00,75.0,75.13,73.0,73.45,1167017.0,66.3158,66.4308,64.5474,64.9453,1167017.0
2015-08-27 09:50:00,73.44,74.14,73.39,73.56,488786.0,64.9365,65.5554,64.8923,65.0426,488786.0
2015-08-27 10:00:00,73.56,74.91,73.2,74.76,566784.0,65.0426,66.2363,64.7243,66.1036,566784.0
2015-08-27 10:10:00,74.74,75.0,74.2,74.24,290942.0,66.086,66.3158,65.6085,65.6438,290942.0
2015-08-27 10:20:00,74.21,75.0,74.01,74.73,317112.0,65.6173,66.3158,65.4405,66.0771,317112.0
2015-08-27 10:30:00,74.7,74.71,73.91,73.95,318082.0,66.0506,66.0594,65.3521,65.3874,318082.0
2015-08-27 10:40:00,73.95,74.26,73.88,74.24,296068.0,65.3874,65.6615,65.3255,65.6438,296068.0
2015-08-27 10:50:00,74.23,74.52,74.15,74.31,219102.0,65.635,65.8914,65.5643,65.7057,219102.0
2015-08-27 11:00:00,74.3,74.44,74.25,74.31,288917.0,65.6969,65.8207,65.6527,65.7057,288917.0
2015-08-27 11:10:00,74.29,74.66,74.27,74.45,242400.0,65.6881,66.0152,65.6704,65.8295,242400.0
2015-08-27 11:20:00,74.46,74.51,74.11,74.16,151908.0,65.8384,65.8826,65.5289,65.5731,151908.0
2015-08-27 11:30:00,74.16,74.31,73.91,73.95,161236.0,65.5731,65.7057,65.3521,65.3874,161236.0
2015-08-27 11:40:00,73.94,74.05,73.84,73.98,139890.0,65.3786,65.4758,65.2902,65.414,139890.0
2015-08-27 11:50:00,73.98,74.03,73.82,73.84,183289.0,65.414,65.4582,65.2725,65.2902,183289.0
2015-08-27 12:00:00,73.84,73.84,73.61,73.63,219613.0,65.2902,65.2902,65.0868,65.1045,219613.0
2015-08-27 12:10:00,73.63,73.98,73.5,73.78,126994.0,65.1045,65.414,64.9895,65.2371,126994.0
2015-08-27 12:20:00,73.77,73.8,73.53,73.64,139259.0,65.2283,65.2548,65.0161,65.1133,139259.0
2015-08-27 12:30:00,73.62,73.88,73.48,73.58,117245.0,65.0956,65.3255,64.9718,65.0603,117245.0
2015-08-27 12:40:00,73.57,73.73,73.45,73.67,129972.0,65.0514,65.1929,64.9453,65.1398,129972.0
2015-08-27 12:50:00,73.66,73.92,73.6,73.78,131479.0,65.131,65.3609,65.078,65.2371,131479.0
2015-08-27 13:00:00,73.78,73.87,73.55,73.71,152517.0,65.2371,65.3167,65.0337,65.1752,152517.0
2015-08-27 13:10:00,73.71,73.84,73.49,73.49,132059.0,65.1752,65.2902,64.9807,64.9807,132059.0
2015-08-27 13:20:00,73.45,73.5,73.24,73.35,142997.0,64.9453,64.9895,64.7596,64.8569,142997.0
2015-08-27 13:30:00,73.34,73.57,73.34,73.56,126478.0,64.8481,65.0514,64.8481,65.0426,126478.0
2015-08-27 13:40:00,73.56,73.64,73.39,73.59,176688.0,65.0426,65.1133,64.8923,65.0691,176688.0
2015-08-27 13:50:00,73.59,73.7,73.54,73.62,150910.0,65.0691,65.1664,65.0249,65.0956,150910.0
2015-08-27 14:00:00,73.62,73.62,73.39,73.4,146560.0,65.0956,65.0956,64.8923,64.9011,146560.0
2015-08-27 14:10:00,73.4,73.51,73.08,73.14,143315.0,64.9011,64.9984,64.6182,64.6712,143315.0
2015-08-27 14:20:00,73.14,73.18,72.84,72.9,496683.0,64.6712,64.7066,64.406,64.459,496683.0
2015-08-27 14:30:00,72.9,73.11,72.87,73.0,259748.0,64.459,64.6447,64.4325,64.5474,259748.0
2015-08-27 14:40:00,73.0,73.0,72.36,72.36,220146.0,64.5474,64.5474,63.9815,63.9815,220146.0
2015-08-27 14:50:00,72.37,72.68,72.25,72.28,163392.0,63.9904,64.2645,63.8843,63.9108,163392.0
2015-08-27 15:00:00,72.26,72.59,71.99,72.53,227452.0,63.8931,64.1849,63.6544,64.1318,227452.0
2015-08-27 15:10:00,72.55,72.71,72.4,72.58,175466.0,64.1495,64.291,64.0169,64.1761,175466.0
2015-08-27 15:20:00,72.55,73.38,72.44,73.38,342416.0,64.1495,64.8834,64.0523,64.8834,342416.0
2015-08-27 15:30:00,73.39,73.97,73.39,73.67,356318.0,64.8923,65.4051,64.8923,65.1398,356318.0
2015-08-27 15:40:00,73.69,74.5,73.55,74.41,467805.0,65.1575,65.8737,65.0337,65.7942,467805.0
2015-08-27 15:50:00,74.37,74.45,74.14,74.31,593836.0,65.7588,65.8295,65.5554,65.7057,593836.0
2015-08-28 09:30:00,74.48,74.72,74.1,74.33,155749.0,65.8561,66.0683,65.5201,65.7234,155749.0
2015-08-28 09:40:00,74.33,74.33,73.74,73.74,180416.0,65.7234,65.7234,65.2017,65.2017,180416.0
2015-08-28 09:50:00,73.75,74.1,73.68,74.05,130373.0,65.2106,65.5201,65.1487,65.4758,130373.0
2015-08-28 10:00:00,74.07,74.16,73.72,73.8,122289.0,65.4935,65.5731,65.1841,65.2548,122289.0
2015-08-28 10:10:00,73.83,74.01,73.69,73.82,86821.0,65.2813,65.4405,65.1575,65.2725,86821.0
2015-08-28 10:20:00,73.81,74.09,73.7,74.0,67707.0,65.2636,65.5112,65.1664,65.4316,67707.0
2015-08-28 10:30:00,74.0,74.05,73.87,73.96,65994.0,65.4316,65.4758,65.3167,65.3963,65994.0
2015-08-28 10:40:00,73.95,74.09,73.81,73.86,95853.0,65.3874,65.5112,65.2636,65.3078,95853.0
2015-08-28 10:50:00,73.86,73.99,73.79,73.91,90392.0,65.3078,65.4228,65.246,65.3521,90392.0
2015-08-28 11:00:00,73.95,74.13,73.9,74.04,95009.0,65.3874,65.5466,65.3432,65.467,95009.0
2015-08-28 11:10:00,74.05,74.16,74.05,74.11,46919.0,65.4758,65.5731,65.4758,65.5289,46919.0
2015-08-28 11:20:00,74.13,74.34,74.1,74.27,57099.0,65.5466,65.7323,65.5201,65.6704,57099.0
2015-08-28 11:30:00,74.28,74.28,74.0,74.01,63673.0,65.6792,65.6792,65.4316,65.4405,63673.0
2015-08-28 11:40:00,74.01,74.09,73.94,74.09,231910.0,65.4405,65.5112,65.3786,65.5112,231910.0
2015-08-28 11:50:00,74.08,74.19,73.95,74.07,62584.0,65.5024,65.5996,65.3874,65.4935,62584.0
2015-08-28 12:00:00,74.04,74.08,73.95,73.99,50712.0,65.467,65.5024,65.3874,65.4228,50712.0
2015-08-28 12:10:00,73.97,74.2,73.9,74.18,81197.0,65.4051,65.6085,65.3432,65.5908,81197.0
2015-08-28 12:20:00,74.2,74.22,74.08,74.15,30327.0,65.6085,65.6262,65.5024,65.5643,30327.0
2015-08-28 12:30:00,74.17,74.35,74.12,74.14,63272.0,65.582,65.7411,65.5377,65.5554,63272.0
2015-08-28 12:40:00,74.15,74.24,74.09,74.14,28470.0,65.5643,65.6438,65.5112,65.5554,28470.0
2015-08-28 12:50:00,74.15,74.25,74.08,74.11,30400.0,65.5643,65.6527,65.5024,65.5289,30400.0
2015-08-28 13:00:00,74.09,74.21,74.0,74.2,60545.0,65.5112,65.6173,65.4316,65.6085,60545.0
2015-08-28 13:10:00,74.2,74.34,74.17,74.33,50194.0,65.6085,65.7323,65.582,65.7234,50194.0
2015-08-28 13:20:00,74.34,74.44,74.18,74.18,68908.0,65.7323,65.8207,65.5908,65.5908,68908.0
2015-08-28 13:30:00,74.18,74.37,74.18,74.19,115513.0,65.5908,65.7588,65.5908,65.5996,115513.0
2015-08-28 13:40:00,74.17,74.44,74.17,74.3,56360.0,65.582,65.8207,65.582,65.6969,56360.0
2015-08-28 13:50:00,74.31,74.47,74.3,74.34,59734.0,65.7057,65.8472,65.6969,65.7323,59734.0
2015-08-28 14:00:00,74.36,74.57,74.36,74.53,91578.0,65.75,65.9356,65.75,65.9003,91578.0
2015-08-28 14:10:00,74.54,74.6,74.37,74.42,66144.0,65.9091,65.9622,65.7588,65.803,66144.0
2015-08-28 14:20:00,74.46,74.58,74.45,74.58,53218.0,65.8384,65.9445,65.8295,65.9445,53218.0
2015-08-28 14:30:00,74.57,74.75,74.55,74.73,128981.0,65.9356,66.0948,65.918,66.0771,128981.0
2015-08-28 14:40:00,74.74,74.88,74.58,74.8,114730.0,66.086,66.2097,65.9445,66.139,114730.0
2015-08-28 14:50:00,74.82,74.89,74.65,74.85,99331.0,66.1567,66.2186,66.0064,66.1832,99331.0
2015-08-28 15:00:00,74.87,74.88,74.69,74.75,155927.0,66.2009,66.2097,66.0417,66.0948,155927.0
2015-08-28 15:10:00,74.75,74.78,74.55,74.67,160547.0,66.0948,66.1213,65.918,66.0241,160547.0
2015-08-28 15:20:00,74.67,74.8,74.51,74.73,158009.0,66.0241,66.139,65.8826,66.0771,158009.0
2015-08-28 15:30:00,74.73,74.73,74.43,74.48,179761.0,66.0771,66.0771,65.8118,65.8561,179761.0
2015-08-28 15:40:00,74.48,74.72,74.39,74.67,207550.0,65.8561,66.0683,65.7765,66.0241,207550.0
2015-08-28 15:50:00,74.67,74.85,74.67,74.82,325966.0,66.0241,66.1832,66.0241,66.1567,325966.0
2015-08-31 09:30:00,74.7,74.83,74.44,74.53,92377.0,66.0506,66.1655,65.8207,65.9003,92377.0
2015-08-31 09:40:00,74.58,74.82,74.52,74.59,91820.0,65.9445,66.1567,65.8914,65.9533,91820.0
2015-08-31 09:50:00,74.58,74.87,74.53,74.78,133670.0,65.9445,66.2009,65.9003,66.1213,133670.0
2015-08-31 10:00:00,74.78,74.78,74.5,74.54,141395.0,66.1213,66.1213,65.8737,65.9091,141395.0
2015-08-31 10:10:00,74.51,74.61,74.41,74.46,107320.0,65.8826,65.971,65.7942,65.8384,107320.0
2015-08-31 10:20:00,74.45,74.71,74.34,74.69,77913.0,65.8295,66.0594,65.7323,66.0417,77913.0
2015-08-31 10:30:00,74.71,74.73,74.58,74.73,79930.0,66.0594,66.0771,65.9445,66.0771,79930.0
2015-08-31 10:40:00,74.72,74.73,74.54,74.54,71305.0,66.0683,66.0771,65.9091,65.9091,71305.0
2015-08-31 10:50:00,74.55,74.71,74.48,74.6,142184.0,65.918,66.0594,65.8561,65.9622,142184.0
2015-08-31 11:00:00,74.6,74.6,74.28,74.34,103582.0,65.9622,65.9622,65.6792,65.7323,103582.0
2015-08-31 11:10:00,74.33,74.51,74.26,74.46,138350.0,65.7234,65.8826,65.6615,65.8384,138350.0
2015-08-31 11:20:00,74.44,74.62,74.35,74.59,130383.0,65.8207,65.9798,65.7411,65.9533,130383.0
2015-08-31 11:30:00,74.59,74.62,74.46,74.54,66480.0,65.9533,65.9798,65.8384,65.9091,66480.0
2015-08-31 11:40:00,74.56,74.87,74.56,74.75,74769.0,65.9268,66.2009,65.9268,66.0948,74769.0
2015-08-31 11:50:00,74.75,74.79,74.48,74.57,74772.0,66.0948,66.1302,65.8561,65.9356,74772.0
2015-08-31 12:00:00,74.59,74.82,74.57,74.75,75489.0,65.9533,66.1567,65.9356,66.0948,75489.0
2015-08-31 12:10:00,74.75,74.78,74.6,74.72,36168.0,66.0948,66.1213,65.9622,66.0683,36168.0
2015-08-31 12:20:00,74.72,74.93,74.72,74.9,32499.0,66.0683,66.254,66.0683,66.2274,32499.0
2015-08-31 12:30:00,74.9,74.99,74.81,74.98,92910.0,66.2274,66.307,66.1478,66.2982,92910.0
2015-08-31 12:40:00,74.98,75.05,74.94,74.98,96241.0,66.2982,66.3601,66.2628,66.2982,96241.0
2015-08-31 12:50:00,74.99,75.04,74.92,74.92,48498.0,66.307,66.3512,66.2451,66.2451,48498.0
2015-08-31 13:00:00,74.92,74.96,74.82,74.84,77538.0,66.2451,66.2805,66.1567,66.1744,77538.0
2015-08-31 13:10:00,74.84,74.93,74.8,74.87,77399.0,66.1744,66.254,66.139,66.2009,77399.0
2015-08-31 13:20:00,74.88,74.88,74.73,74.75,88320.0,66.2097,66.2097,66.0771,66.0948,88320.0
2015-08-31 13:30:00,74.76,74.81,74.62,74.65,72638.0,66.1036,66.1478,65.9798,66.0064,72638.0
2015-08-31 13:40:00,74.64,74.68,74.59,74.61,51101.0,65.9975,66.0329,65.9533,65.971,51101.0
2015-08-31 13:50:00,74.61,74.64,74.5,74.53,200160.0,65.971,65.9975,65.8737,65.9003,200160.0
2015-08-31 14:00:00,74.54,74.7,74.41,74.53,100386.0,65.9091,66.0506,65.7942,65.9003,100386.0
2015-08-31 14:10:00,74.52,74.55,74.35,74.45,62211.0,65.8914,65.918,65.7411,65.8295,62211.0
2015-08-31 14:20:00,74.45,74.7,74.45,74.61,97774.0,65.8295,66.0506,65.8295,65.971,97774.0
2015-08-31 14:30:00,74.61,74.69,74.52,74.59,98777.0,65.971,66.0417,65.8914,65.9533,98777.0
2015-08-31 14:40:00,74.59,74.67,74.47,74.56,90713.0,65.9533,66.0241,65.8472,65.9268,90713.0
2015-08-31 14:50:00,74.56,74.56,74.4,74.47,91756.0,65.9268,65.9268,65.7853,65.8472,91756.0
2015-08-31 15:00:00,74.47,74.69,74.44,74.69,101888.0,65.8472,66.0417,65.8207,66.0417,101888.0
2015-08-31 15:10:00,74.68,74.74,74.52,74.57,106177.0,66.0329,66.086,65.8914,65.9356,106177.0
2015-08-31 15:20:00,74.56,74.59,74.44,74.53,124678.0,65.9268,65.9533,65.8207,65.9003,124678.0
2015-08-31 15:30:00,74.53,74.91,74.53,74.77,134899.0,65.9003,66.2363,65.9003,66.1125,134899.0
2015-08-31 15:40:00,74.77,74.99,74.71,74.78,207327.0,66.1125,66.307,66.0594,66.1213,207327.0
2015-08-31 15:50:00,74.78,74.86,74.47,74.49,331470.0,66.1213,66.1921,65.8472,65.8649,331470.0
2015-09-01 09:30:00,73.05,73.28,72.71,73.2,159361.0,64.5916,64.795,64.291,64.7243,159361.0
2015-09-01 09:40:00,73.2,73.39,72.93,72.94,169683.0,64.7243,64.8923,64.4855,64.4944,169683.0
2015-09-01 09:50:00,72.96,73.08,72.39,72.44,213652.0,64.5121,64.6182,64.0081,64.0523,213652.0
2015-09-01 10:00:00,72.41,72.47,72.05,72.08,265645.0,64.0257,64.0788,63.7074,63.734,265645.0
2015-09-01 10:10:00,72.08,72.54,72.06,72.39,130403.0,63.734,64.1407,63.7163,64.0081,130403.0
2015-09-01 10:20:00,72.4,72.89,72.23,72.88,67299.0,64.0169,64.4502,63.8666,64.4413,67299.0
2015-09-01 10:30:00,72.85,73.1,72.67,72.86,131277.0,64.4148,64.6358,64.2556,64.4236,131277.0
2015-09-01 10:40:00,72.92,72.93,72.68,72.78,60948.0,64.4767,64.4855,64.2645,64.3529,60948.0
2015-09-01 10:50:00,72.78,73.05,72.66,73.05,72441.0,64.3529,64.5916,64.2468,64.5916,72441.0
2015-09-01 11:00:00,73.05,73.18,72.85,73.17,59516.0,64.5916,64.7066,64.4148,64.6977,59516.0
2015-09-01 11:10:00,73.15,73.32,73.09,73.17,52711.0,64.6801,64.8304,64.627,64.6977,52711.0
2015-09-01 11:20:00,73.17,73.35,73.13,73.25,102470.0,64.6977,64.8569,64.6624,64.7685,102470.0
2015-09-01 11:30:00,73.25,73.33,73.13,73.17,83676.0,64.7685,64.8392,64.6624,64.6977,83676.0
2015-09-01 11:40:00,73.17,73.27,72.99,73.23,52323.0,64.6977,64.7862,64.5386,64.7508,52323.0
2015-09-01 11:50:00,73.24,73.25,73.11,73.12,50200.0,64.7596,64.7685,64.6447,64.6535,50200.0
2015-09-01 12:00:00,73.11,73.15,72.86,72.86,104242.0,64.6447,64.6801,64.4236,64.4236,104242.0
2015-09-01 12:10:00,72.86,72.98,72.8,72.9,63890.0,64.4236,64.5297,64.3706,64.459,63890.0
2015-09-01 12:20:00,72.9,72.93,72.74,72.75,44190.0,64.459,64.4855,64.3175,64.3264,44190.0
2015-09-01 12:30:00,72.73,72.78,72.62,72.67,59861.0,64.3087,64.3529,64.2114,64.2556,59861.0
2015-09-01 12:40:00,72.69,72.74,72.49,72.63,64051.0,64.2733,64.3175,64.0965,64.2203,64051.0
2015-09-01 12:50:00,72.62,72.63,72.36,72.39,65420.0,64.2114,64.2203,63.9815,64.0081,65420.0
2015-09-01 13:00:00,72.38,72.61,72.33,72.33,109725.0,63.9992,64.2026,63.955,63.955,109725.0
2015-09-01 13:10:00,72.32,72.42,72.18,72.33,56522.0,63.9462,64.0346,63.8224,63.955,56522.0
2015-09-01 13:20:00,72.3,72.37,72.18,72.36,53519.0,63.9285,63.9904,63.8224,63.9815,53519.0
2015-09-01 13:30:00,72.33,72.39,72.18,72.21,81382.0,63.955,64.0081,63.8224,63.8489,81382.0
2015-09-01 13:40:00,72.2,72.24,72.12,72.18,74063.0,63.8401,63.8754,63.7693,63.8224,74063.0
2015-09-01 13:50:00,72.18,72.3,72.17,72.27,87807.0,63.8224,63.9285,63.8135,63.902,87807.0
2015-09-01 14:00:00,72.28,72.3,72.0,72.01,124028.0,63.9108,63.9285,63.6632,63.6721,124028.0
2015-09-01 14:10:00,72.01,72.1,71.83,71.84,179412.0,63.6721,63.7516,63.5129,63.5217,179412.0
2015-09-01 14:20:00,71.83,71.93,71.79,71.82,187955.0,63.5129,63.6013,63.4775,63.5041,187955.0
2015-09-01 14:30:00,71.82,72.24,71.8,72.23,104194.0,63.5041,63.8754,63.4864,63.8666,104194.0
2015-09-01 14:40:00,72.23,72.27,71.9,71.93,92364.0,63.8666,63.902,63.5748,63.6013,92364.0
2015-09-01 14:50:00,71.93,72.16,71.75,71.77,101898.0,63.6013,63.8047,63.4422,63.4598,101898.0
2015-09-01 15:00:00,71.78,72.0,71.71,71.95,143528.0,63.4687,63.6632,63.4068,63.619,143528.0
2015-09-01 15:10:00,71.95,72.11,71.79,71.81,190476.0,63.619,63.7605,63.4775,63.4952,190476.0
2015-09-01 15:20:00,71.81,71.86,71.64,71.72,206547.0,63.4952,63.5394,63.3449,63.4156,206547.0
2015-09-01 15:30:00,71.7,71.77,71.51,71.57,203150.0,63.398,63.4598,63.23,63.283,203150.0
2015-09-01 15:40:00,71.57,71.85,71.4,71.71,264518.0,63.283,63.5306,63.1327,63.4068,264518.0
2015-09-01 15:50:00,71.71,72.03,71.65,71.79,473519.0,63.4068,63.6897,63.3537,63.4775,473519.0
2015-09-02 09:30:00,72.59,73.17,72.43,73.1,163726.0,64.1849,64.6977,64.0434,64.6358,163726.0
2015-09-02 09:40:00,73.15,73.16,72.52,72.54,112088.0,64.6801,64.6889,64.123,64.1407,112088.0
2015-09-02 09:50:00,72.55,72.55,71.95,71.95,148421.0,64.1495,64.1495,63.619,63.619,148421.0
2015-09-02 10:00:00,71.95,72.11,71.66,72.04,209837.0,63.619,63.7605,63.3626,63.6986,209837.0
2015-09-02 10:10:00,72.05,72.05,71.76,71.77,143017.0,63.7074,63.7074,63.451,63.4598,143017.0
2015-09-02 10:20:00,71.77,71.82,71.56,71.56,83203.0,63.4598,63.5041,63.2742,63.2742,83203.0
2015-09-02 10:30:00,71.58,71.66,71.37,71.44,117015.0,63.2918,63.3626,63.1062,63.1681,117015.0
2015-09-02 10:40:00,71.45,71.5,71.35,71.38,141000.0,63.1769,63.2211,63.0885,63.115,141000.0
2015-09-02 10:50:00,71.38,71.58,71.29,71.52,132816.0,63.115,63.2918,63.0354,63.2388,132816.0
2015-09-02 11:00:00,71.52,71.68,71.49,71.66,84740.0,63.2388,63.3803,63.2123,63.3626,84740.0
2015-09-02 11:10:00,71.67,71.75,71.49,71.61,64949.0,63.3714,63.4422,63.2123,63.3184,64949.0
2015-09-02 11:20:00,71.64,71.74,71.55,71.61,51548.0,63.3449,63.4333,63.2653,63.3184,51548.0
2015-09-02 11:30:00,71.63,71.63,71.44,71.55,65140.0,63.3361,63.3361,63.1681,63.2653,65140.0
2015-09-02 11:40:00,71.55,71.61,71.46,71.48,77962.0,63.2653,63.3184,63.1857,63.2034,77962.0
2015-09-02 11:50:00,71.47,71.58,71.37,71.39,121445.0,63.1946,63.2918,63.1062,63.1238,121445.0
2015-09-02 12:00:00,71.39,71.55,71.33,71.47,72134.0,63.1238,63.2653,63.0708,63.1946,72134.0
2015-09-02 12:10:00,71.46,71.67,71.43,71.64,41289.0,63.1857,63.3714,63.1592,63.3449,41289.0
2015-09-02 12:20:00,71.65,71.83,71.65,71.77,59526.0,63.3537,63.5129,63.3537,63.4598,59526.0
2015-09-02 12:30:00,71.78,72.0,71.77,72.0,56445.0,63.4687,63.6632,63.4598,63.6632,56445.0
2015-09-02 12:40:00,72.0,72.11,71.9,72.07,61333.0,63.6632,63.7605,63.5748,63.7251,61333.0
2015-09-02 12:50:00,72.06,72.17,71.95,72.11,22665.0,63.7163,63.8135,63.619,63.7605,22665.0
2015-09-02 13:00:00,72.11,72.16,72.04,72.15,33919.0,63.7605,63.8047,63.6986,63.7958,33919.0
2015-09-02 13:10:00,72.17,72.23,72.11,72.13,35700.0,63.8135,63.8666,63.7605,63.7782,35700.0
2015-09-02 13:20:00,72.14,72.17,71.97,72.04,85013.0,63.787,63.8135,63.6367,63.6986,85013.0
2015-09-02 13:30:00,72.03,72.03,71.89,71.94,43468.0,63.6897,63.6897,63.566,63.6102,43468.0
2015-09-02 13:40:00,71.95,71.95,71.78,71.88,51804.0,63.619,63.619,63.4687,63.5571,51804.0
2015-09-02 13:50:00,71.88,72.0,71.84,71.94,48724.0,63.5571,63.6632,63.5217,63.6102,48724.0
2015-09-02 14:00:00,71.95,72.0,71.76,71.85,66846.0,63.619,63.6632,63.451,63.5306,66846.0
2015-09-02 14:10:00,71.88,72.03,71.86,71.94,72118.0,63.5571,63.6897,63.5394,63.6102,72118.0
2015-09-02 14:20:00,71.93,72.0,71.87,71.91,61933.0,63.6013,63.6632,63.5483,63.5836,61933.0
2015-09-02 14:30:00,71.92,71.93,71.76,71.78,67653.0,63.5925,63.6013,63.451,63.4687,67653.0
2015-09-02 14:40:00,71.79,71.81,71.67,71.73,52859.0,63.4775,63.4952,63.3714,63.4245,52859.0
2015-09-02 14:50:00,71.74,71.97,71.71,71.95,56143.0,63.4333,63.6367,63.4068,63.619,56143.0
2015-09-02 15:00:00,71.95,72.0,71.84,71.86,82269.0,63.619,63.6632,63.5217,63.5394,82269.0
2015-09-02 15:10:00,71.86,71.95,71.75,71.82,92633.0,63.5394,63.619,63.4422,63.5041,92633.0
2015-09-02 15:20:00,71.82,71.86,71.69,71.8,184402.0,63.5041,63.5394,63.3891,63.4864,184402.0
2015-09-02 15:30:00,71.8,71.98,71.79,71.9,170193.0,63.4864,63.6455,63.4775,63.5748,170193.0
2015-09-02 15:40:00,71.89,72.04,71.87,71.97,242258.0,63.566,63.6986,63.5483,63.6367,242258.0
2015-09-02 15:50:00,71.97,72.28,71.94,72.28,286310.0,63.6367,63.9108,63.6102,63.9108,286310.0
2015-09-03 09:30:00,72.4,72.98,72.3,72.66,122052.0,64.0169,64.5297,63.9285,64.2468,122052.0
2015-09-03 09:40:00,72.7,72.95,72.65,72.67,136152.0,64.2822,64.5032,64.238,64.2556,136152.0
2015-09-03 09:50:00,72.69,72.72,72.38,72.42,108433.0,64.2733,64.2998,63.9992,64.0346,108433.0
2015-09-03 10:00:00,72.42,72.55,72.4,72.52,132537.0,64.0346,64.1495,64.0169,64.123,132537.0
2015-09-03 10:10:00,72.53,72.55,72.36,72.44,133992.0,64.1318,64.1495,63.9815,64.0523,133992.0
2015-09-03 10:20:00,72.45,72.51,72.4,72.48,116620.0,64.0611,64.1142,64.0169,64.0876,116620.0
2015-09-03 10:30:00,72.48,72.51,72.44,72.48,98857.0,64.0876,64.1142,64.0523,64.0876,98857.0
2015-09-03 10:40:00,72.5,72.65,72.47,72.62,139652.0,64.1053,64.238,64.0788,64.2114,139652.0
2015-09-03 10:50:00,72.61,72.86,72.59,72.83,114719.0,64.2026,64.4236,64.1849,64.3971,114719.0
2015-09-03 11:00:00,72.83,72.85,72.58,72.62,62189.0,64.3971,64.4148,64.1761,64.2114,62189.0
2015-09-03 11:10:00,72.63,72.66,72.46,72.5,65583.0,64.2203,64.2468,64.07,64.1053,65583.0
2015-09-03 11:20:00,72.47,72.51,72.37,72.5,41749.0,64.0788,64.1142,63.9904,64.1053,41749.0
2015-09-03 11:30:00,72.5,72.52,72.37,72.49,91925.0,64.1053,64.123,63.9904,64.0965,91925.0
2015-09-03 11:40:00,72.49,72.53,72.42,72.44,59307.0,64.0965,64.1318,64.0346,64.0523,59307.0
2015-09-03 11:50:00,72.45,72.51,72.39,72.49,47390.0,64.0611,64.1142,64.0081,64.0965,47390.0
2015-09-03 12:00:00,72.49,72.51,72.42,72.44,42757.0,64.0965,64.1142,64.0346,64.0523,42757.0
2015-09-03 12:10:00,72.44,72.44,72.36,72.4,63354.0,64.0523,64.0523,63.9815,64.0169,63354.0
2015-09-03 12:20:00,72.4,72.44,72.33,72.38,39429.0,64.0169,64.0523,63.955,63.9992,39429.0
2015-09-03 12:30:00,72.38,72.4,72.15,72.18,60815.0,63.9992,64.0169,63.7958,63.8224,60815.0
2015-09-03 12:40:00,72.17,72.3,72.1,72.27,21598.0,63.8135,63.9285,63.7516,63.902,21598.0
2015-09-03 12:50:00,72.27,72.39,72.23,72.25,47759.0,63.902,64.0081,63.8666,63.8843,47759.0
2015-09-03 13:00:00,72.23,72.23,71.98,72.01,50919.0,63.8666,63.8666,63.6455,63.6721,50919.0
2015-09-03 13:10:00,72.01,72.09,71.92,72.09,65053.0,63.6721,63.7428,63.5925,63.7428,65053.0
2015-09-03 13:20:00,72.09,72.13,72.0,72.11,63843.0,63.7428,63.7782,63.6632,63.7605,63843.0
2015-09-03 13:30:00,72.12,72.18,72.04,72.06,47477.0,63.7693,63.8224,63.6986,63.7163,47477.0
2015-09-03 13:40:00,72.05,72.1,71.94,72.1,22219.0,63.7074,63.7516,63.6102,63.7516,22219.0
2015-09-03 13:50:00,72.1,72.13,71.93,72.01,53682.0,63.7516,63.7782,63.6013,63.6721,53682.0
2015-09-03 14:00:00,72.01,72.11,71.89,71.9,52851.0,63.6721,63.7605,63.566,63.5748,52851.0
2015-09-03 14:10:00,71.9,71.96,71.84,71.87,37053.0,63.5748,63.6278,63.5217,63.5483,37053.0
2015-09-03 14:20:00,71.88,72.03,71.8,72.03,56201.0,63.5571,63.6897,63.4864,63.6897,56201.0
2015-09-03 14:30:00,72.02,72.16,71.96,72.14,48576.0,63.6809,63.8047,63.6278,63.787,48576.0
2015-09-03 14:40:00,72.19,72.29,72.1,72.23,46008.0,63.8312,63.9196,63.7516,63.8666,46008.0
2015-09-03 14:50:00,72.23,72.23,72.11,72.21,56763.0,63.8666,63.8666,63.7605,63.8489,56763.0
2015-09-03 15:00:00,72.21,72.26,72.04,72.05,62580.0,63.8489,63.8931,63.6986,63.7074,62580.0
2015-09-03 15:10:00,72.07,72.19,72.07,72.12,62766.0,63.7251,63.8312,63.7251,63.7693,62766.0
2015-09-03 15:20:00,72.14,72.21,72.05,72.13,62179.0,63.787,63.8489,63.7074,63.7782,62179.0
2015-09-03 15:30:00,72.13,72.13,71.88,72.03,112331.0,63.7782,63.7782,63.5571,63.6897,112331.0
2015-09-03 15:40:00,72.03,72.34,71.94,72.2,141845.0,63.6897,63.9638,63.6102,63.8401,141845.0
2015-09-03 15:50:00,72.2,72.33,72.13,72.14,161023.0,63.8401,63.955,63.7782,63.787,161023.0
2015-09-04 09:30:00,71.66,72.31,71.59,72.13,103656.0,63.3626,63.9373,63.3007,63.7782,103656.0
2015-09-04 09:40:00,72.12,72.39,72.06,72.22,88504.0,63.7693,64.0081,63.7163,63.8577,88504.0
2015-09-04 09:50:00,72.21,72.22,71.89,72.06,100427.0,63.8489,63.8577,63.566,63.7163,100427.0
2015-09-04 10:00:00,72.05,72.15,71.9,72.02,146230.0,63.7074,63.7958,63.5748,63.6809,146230.0
2015-09-04 10:10:00,72.05,72.26,72.02,72.13,96942.0,63.7074,63.8931,63.6809,63.7782,96942.0
2015-09-04 10:20:00,72.12,72.48,72.09,72.45,85691.0,63.7693,64.0876,63.7428,64.0611,85691.0
2015-09-04 10:30:00,72.45,72.63,72.41,72.58,73583.0,64.0611,64.2203,64.0257,64.1761,73583.0
2015-09-04 10:40:00,72.57,72.6,72.41,72.6,74935.0,64.1672,64.1937,64.0257,64.1937,74935.0
2015-09-04 10:50:00,72.6,72.71,72.5,72.66,126400.0,64.1937,64.291,64.1053,64.2468,126400.0
2015-09-04 11:00:00,72.67,72.82,72.57,72.61,76964.0,64.2556,64.3883,64.1672,64.2026,76964.0
2015-09-04 11:10:00,72.61,72.75,72.6,72.69,33875.0,64.2026,64.3264,64.1937,64.2733,33875.0
2015-09-04 11:20:00,72.67,72.74,72.62,72.68,33448.0,64.2556,64.3175,64.2114,64.2645,33448.0
2015-09-04 11:30:00,72.68,72.74,72.66,72.71,228196.0,64.2645,64.3175,64.2468,64.291,228196.0
2015-09-04 11:40:00,72.71,72.88,72.61,72.87,51090.0,64.291,64.4413,64.2026,64.4325,51090.0
2015-09-04 11:50:00,72.87,72.95,72.84,72.84,74895.0,64.4325,64.5032,64.406,64.406,74895.0
2015-09-04 12:00:00,72.83,72.88,72.76,72.85,45114.0,64.3971,64.4413,64.3352,64.4148,45114.0
2015-09-04 12:10:00,72.85,72.91,72.78,72.82,46468.0,64.4148,64.4678,64.3529,64.3883,46468.0
2015-09-04 12:20:00,72.81,72.86,72.77,72.84,77467.0,64.3794,64.4236,64.3441,64.406,77467.0
2015-09-04 12:30:00,72.84,72.92,72.82,72.85,53605.0,64.406,64.4767,64.3883,64.4148,53605.0
2015-09-04 12:40:00,72.84,72.94,72.83,72.92,45967.0,64.406,64.4944,64.3971,64.4767,45967.0
2015-09-04 12:50:00,72.91,72.98,72.9,72.95,49791.0,64.4678,64.5297,64.459,64.5032,49791.0
2015-09-04 13:00:00,72.95,72.96,72.82,72.84,79138.0,64.5032,64.5121,64.3883,64.406,79138.0
2015-09-04 13:10:00,72.84,72.93,72.74,72.76,50753.0,64.406,64.4855,64.3175,64.3352,50753.0
2015-09-04 13:20:00,72.75,72.77,72.62,72.69,58623.0,64.3264,64.3441,64.2114,64.2733,58623.0
2015-09-04 13:30:00,72.69,72.75,72.65,72.7,72999.0,64.2733,64.3264,64.238,64.2822,72999.0
2015-09-04 13:40:00,72.7,72.72,72.6,72.62,139591.0,64.2822,64.2998,64.1937,64.2114,139591.0
2015-09-04 13:50:00,72.61,72.64,72.56,72.59,90711.0,64.2026,64.2291,64.1584,64.1849,90711.0
2015-09-04 14:00:00,72.59,72.63,72.48,72.5,114379.0,64.1849,64.2203,64.0876,64.1053,114379.0
2015-09-04 14:10:00,72.49,72.54,72.44,72.51,54059.0,64.0965,64.1407,64.0523,64.1142,54059.0
2015-09-04 14:20:00,72.52,72.56,72.43,72.44,122187.0,64.123,64.1584,64.0434,64.0523,122187.0
2015-09-04 14:30:00,72.43,72.44,72.3,72.42,55412.0,64.0434,64.0523,63.9285,64.0346,55412.0
2015-09-04 14:40:00,72.42,72.56,72.4,72.53,45534.0,64.0346,64.1584,64.0169,64.1318,45534.0
2015-09-04 14:50:00,72.52,72.54,72.45,72.49,56275.0,64.123,64.1407,64.0611,64.0965,56275.0
2015-09-04 15:00:00,72.5,72.61,72.48,72.55,72132.0,64.1053,64.2026,64.0876,64.1495,72132.0
2015-09-04 15:10:00,72.56,72.61,72.46,72.58,89924.0,64.1584,64.2026,64.07,64.1761,89924.0
2015-09-04 15:20:00,72.57,72.58,72.45,72.55,70895.0,64.1672,64.1761,64.0611,64.1495,70895.0
2015-09-04 15:30:00,72.55,72.81,72.5,72.7,90366.0,64.1495,64.3794,64.1053,64.2822,90366.0
2015-09-04 15:40:00,72.68,73.01,72.67,72.96,116615.0,64.2645,64.5563,64.2556,64.5121,116615.0
2015-09-04 15:50:00,72.96,72.96,72.55,72.55,195955.0,64.5121,64.5121,64.1495,64.1495,195955.0
2015-09-08 09:30:00,73.52,73.55,72.5,72.58,94124.0,65.0072,65.0337,64.1053,64.1761,94124.0
2015-09-08 09:40:00,72.56,73.05,72.51,72.88,123572.0,64.1584,64.5916,64.1142,64.4413,123572.0
2015-09-08 09:50:00,72.9,72.93,72.24,72.3,156457.0,64.459,64.4855,63.8754,63.9285,156457.0
2015-09-08 10:00:00,72.32,72.36,72.19,72.23,113887.0,63.9462,63.9815,63.8312,63.8666,113887.0
2015-09-08 10:10:00,72.24,72.3,72.04,72.14,60763.0,63.8754,63.9285,63.6986,63.787,60763.0
2015-09-08 10:20:00,72.12,72.12,71.97,72.05,65570.0,63.7693,63.7693,63.6367,63.7074,65570.0
2015-09-08 10:30:00,72.05,72.09,71.92,71.92,85284.0,63.7074,63.7428,63.5925,63.5925,85284.0
2015-09-08 10:40:00,71.92,71.99,71.8,71.98,58246.0,63.5925,63.6544,63.4864,63.6455,58246.0
2015-09-08 10:50:00,71.99,72.08,71.93,72.06,60768.0,63.6544,63.734,63.6013,63.7163,60768.0
2015-09-08 11:00:00,72.05,72.06,71.94,72.02,87934.0,63.7074,63.7163,63.6102,63.6809,87934.0
2015-09-08 11:10:00,72.02,72.14,71.99,72.09,76275.0,63.6809,63.787,63.6544,63.7428,76275.0
2015-09-08 11:20:00,72.1,72.13,72.01,72.1,36382.0,63.7516,63.7782,63.6721,63.7516,36382.0
2015-09-08 11:30:00,72.08,72.15,72.02,72.02,77659.0,63.734,63.7958,63.6809,63.6809,77659.0
2015-09-08 11:40:00,72.0,72.02,71.93,71.95,42162.0,63.6632,63.6809,63.6013,63.619,42162.0
2015-09-08 11:50:00,71.96,72.07,71.93,72.02,69389.0,63.6278,63.7251,63.6013,63.6809,69389.0
2015-09-08 12:00:00,72.03,72.1,71.95,72.07,42474.0,63.6897,63.7516,63.619,63.7251,42474.0
2015-09-08 12:10:00,72.08,72.27,72.05,72.23,29978.0,63.734,63.902,63.7074,63.8666,29978.0
2015-09-08 12:20:00,72.23,72.33,72.17,72.24,74254.0,63.8666,63.955,63.8135,63.8754,74254.0
2015-09-08 12:30:00,72.25,72.3,72.22,72.22,31222.0,63.8843,63.9285,63.8577,63.8577,31222.0
2015-09-08 12:40:00,72.22,72.27,72.19,72.24,35123.0,63.8577,63.902,63.8312,63.8754,35123.0
2015-09-08 12:50:00,72.23,72.26,72.12,72.16,55562.0,63.8666,63.8931,63.7693,63.8047,55562.0
2015-09-08 13:00:00,72.17,72.2,72.07,72.12,28460.0,63.8135,63.8401,63.7251,63.7693,28460.0
2015-09-08 13:10:00,72.11,72.21,72.01,72.03,32366.0,63.7605,63.8489,63.6721,63.6897,32366.0
2015-09-08 13:20:00,72.03,72.18,72.02,72.16,35085.0,63.6897,63.8224,63.6809,63.8047,35085.0
2015-09-08 13:30:00,72.16,72.16,72.07,72.16,57638.0,63.8047,63.8047,63.7251,63.8047,57638.0
2015-09-08 13:40:00,72.16,72.38,72.16,72.34,75880.0,63.8047,63.9992,63.8047,63.9638,75880.0
2015-09-08 13:50:00,72.35,72.43,72.22,72.42,81737.0,63.9727,64.0434,63.8577,64.0346,81737.0
2015-09-08 14:00:00,72.41,72.43,72.31,72.34,49116.0,64.0257,64.0434,63.9373,63.9638,49116.0
2015-09-08 14:10:00,72.35,72.48,72.31,72.46,50548.0,63.9727,64.0876,63.9373,64.07,50548.0
2015-09-08 14:20:00,72.46,72.58,72.46,72.57,62997.0,64.07,64.1761,64.07,64.1672,62997.0
2015-09-08 14:30:00,72.57,72.84,72.54,72.75,110177.0,64.1672,64.406,64.1407,64.3264,110177.0
2015-09-08 14:40:00,72.75,72.82,72.74,72.75,89062.0,64.3264,64.3883,64.3175,64.3264,89062.0
2015-09-08 14:50:00,72.75,72.95,72.75,72.82,110375.0,64.3264,64.5032,64.3264,64.3883,110375.0
2015-09-08 15:00:00,72.83,72.84,72.65,72.66,85872.0,64.3971,64.406,64.238,64.2468,85872.0
2015-09-08 15:10:00,72.66,72.82,72.62,72.69,81014.0,64.2468,64.3883,64.2114,64.2733,81014.0
2015-09-08 15:20:00,72.7,72.88,72.61,72.88,73914.0,64.2822,64.4413,64.2026,64.4413,73914.0
2015-09-08 15:30:00,72.87,73.08,72.82,73.01,138025.0,64.4325,64.6182,64.3883,64.5563,138025.0
2015-09-08 15:40:00,73.0,73.16,72.96,73.14,185854.0,64.5474,64.6889,64.5121,64.6712,185854.0
2015-09-08 15:50:00,73.14,73.15,73.0,73.06,234272.0,64.6712,64.6801,64.5474,64.6005,234272.0
2015-09-09 09:30:00,73.5,73.58,73.16,73.2,72351.0,64.9895,65.0603,64.6889,64.7243,72351.0
2015-09-09 09:40:00,73.23,73.26,72.95,73.09,62526.0,64.7508,64.7773,64.5032,64.627,62526.0
2015-09-09 09:50:00,73.09,73.39,73.06,73.35,73274.0,64.627,64.8923,64.6005,64.8569,73274.0
2015-09-09 10:00:00,73.37,73.45,73.18,73.27,75139.0,64.8746,64.9453,64.7066,64.7862,75139.0
2015-09-09 10:10:00,73.26,73.4,73.25,73.35,58545.0,64.7773,64.9011,64.7685,64.8569,58545.0
2015-09-09 10:20:00,73.34,73.42,73.28,73.33,21275.0,64.8481,64.9188,64.795,64.8392,21275.0
2015-09-09 10:30:00,73.3,73.35,73.06,73.13,35188.0,64.8127,64.8569,64.6005,64.6624,35188.0
2015-09-09 10:40:00,73.13,73.13,73.01,73.07,32606.0,64.6624,64.6624,64.5563,64.6093,32606.0
2015-09-09 10:50:00,73.06,73.06,72.66,72.77,81139.0,64.6005,64.6005,64.2468,64.3441,81139.0
2015-09-09 11:00:00,72.78,72.87,72.77,72.87,46309.0,64.3529,64.4325,64.3441,64.4325,46309.0
2015-09-09 11:10:00,72.87,72.92,72.74,72.74,33552.0,64.4325,64.4767,64.3175,64.3175,33552.0
2015-09-09 11:20:00,72.74,72.84,72.69,72.83,25941.0,64.3175,64.406,64.2733,64.3971,25941.0
2015-09-09 11:30:00,72.84,72.93,72.81,72.86,20133.0,64.406,64.4855,64.3794,64.4236,20133.0
2015-09-09 11:40:00,72.86,72.87,72.74,72.82,16729.0,64.4236,64.4325,64.3175,64.3883,16729.0
2015-09-09 11:50:00,72.81,72.81,72.68,72.74,41405.0,64.3794,64.3794,64.2645,64.3175,41405.0
2015-09-09 12:00:00,72.73,72.87,72.72,72.87,11843.0,64.3087,64.4325,64.2998,64.4325,11843.0
2015-09-09 12:10:00,72.89,72.94,72.81,72.9,24299.0,64.4502,64.4944,64.3794,64.459,24299.0
2015-09-09 12:20:00,72.91,72.95,72.9,72.95,21132.0,64.4678,64.5032,64.459,64.5032,21132.0
2015-09-09 12:30:00,72.96,73.03,72.87,72.88,13923.0,64.5121,64.574,64.4325,64.4413,13923.0
2015-09-09 12:40:00,72.87,72.91,72.85,72.89,16167.0,64.4325,64.4678,64.4148,64.4502,16167.0
2015-09-09 12:50:00,72.89,72.92,72.8,72.83,30517.0,64.4502,64.4767,64.3706,64.3971,30517.0
2015-09-09 13:00:00,72.84,72.87,72.79,72.8,19176.0,64.406,64.4325,64.3617,64.3706,19176.0
2015-09-09 13:10:00,72.8,72.9,72.78,72.88,19232.0,64.3706,64.459,64.3529,64.4413,19232.0
2015-09-09 13:20:00,72.88,72.88,72.67,72.68,21410.0,64.4413,64.4413,64.2556,64.2645,21410.0
2015-09-09 13:30:00,72.68,72.68,72.39,72.39,71227.0,64.2645,64.2645,64.0081,64.0081,71227.0
2015-09-09 13:40:00,72.39,72.45,72.37,72.43,25865.0,64.0081,64.0611,63.9904,64.0434,25865.0
2015-09-09 13:50:00,72.43,72.43,72.3,72.34,34041.0,64.0434,64.0434,63.9285,63.9638,34041.0
2015-09-09 14:00:00,72.33,72.42,72.3,72.41,38903.0,63.955,64.0346,63.9285,64.0257,38903.0
2015-09-09 14:10:00,72.42,72.56,72.42,72.53,19601.0,64.0346,64.1584,64.0346,64.1318,19601.0
2015-09-09 14:20:00,72.53,72.54,72.39,72.42,24001.0,64.1318,64.1407,64.0081,64.0346,24001.0
2015-09-09 14:30:00,72.42,72.45,72.35,72.36,15082.0,64.0346,64.0611,63.9727,63.9815,15082.0
2015-09-09 14:40:00,72.37,72.38,72.21,72.28,23855.0,63.9904,63.9992,63.8489,63.9108,23855.0
2015-09-09 14:50:00,72.27,72.4,72.25,72.34,13146.0,63.902,64.0169,63.8843,63.9638,13146.0
2015-09-09 15:00:00,72.34,72.46,72.23,72.44,21713.0,63.9638,64.07,63.8666,64.0523,21713.0
2015-09-09 15:10:00,72.45,72.49,72.28,72.44,30816.0,64.0611,64.0965,63.9108,64.0523,30816.0
2015-09-09 15:20:00,72.43,72.46,72.17,72.23,32041.0,64.0434,64.07,63.8135,63.8666,32041.0
2015-09-09 15:30:00,72.22,72.24,72.03,72.05,49129.0,63.8577,63.8754,63.6897,63.7074,49129.0
2015-09-09 15:40:00,72.05,72.05,71.91,72.0,111245.0,63.7074,63.7074,63.5836,63.6632,111245.0
2015-09-09 15:50:00,71.99,72.04,71.87,71.98,204096.0,63.6544,63.6986,63.5483,63.6455,204096.0
2015-09-10 09:30:00,71.34,71.51,71.15,71.37,143642.0,63.0796,63.23,62.9116,63.1062,143642.0
2015-09-10 09:40:00,71.35,71.48,71.27,71.38,209207.0,63.0885,63.2034,63.0177,63.115,209207.0
2015-09-10 09:50:00,71.37,71.45,70.98,71.02,175359.0,63.1062,63.1769,62.7613,62.7967,175359.0
2015-09-10 10:00:00,71.04,71.14,70.86,71.0,234450.0,62.8144,62.9028,62.6552,62.779,234450.0
2015-09-10 10:10:00,71.02,71.05,70.87,70.92,338797.0,62.7967,62.8232,62.6641,62.7083,338797.0
2015-09-10 10:20:00,70.93,70.93,70.68,70.87,68603.0,62.7171,62.7171,62.4961,62.6641,68603.0
2015-09-10 10:30:00,70.88,71.12,70.84,71.07,85460.0,62.6729,62.8851,62.6375,62.8409,85460.0
2015-09-10 10:40:00,71.08,71.23,71.04,71.23,99928.0,62.8497,62.9824,62.8144,62.9824,99928.0
2015-09-10 10:50:00,71.25,71.32,71.09,71.12,52300.0,63.0001,63.062,62.8586,62.8851,52300.0
2015-09-10 11:00:00,71.13,71.15,70.87,70.89,110296.0,62.894,62.9116,62.6641,62.6817,110296.0
2015-09-10 11:10:00,70.91,70.91,70.67,70.67,44004.0,62.6994,62.6994,62.4872,62.4872,44004.0
2015-09-10 11:20:00,70.68,70.72,70.58,70.66,56004.0,62.4961,62.5314,62.4076,62.4784,56004.0
2015-09-10 11:30:00,70.66,70.76,70.59,70.76,68333.0,62.4784,62.5668,62.4165,62.5668,68333.0
2015-09-10 11:40:00,70.75,70.77,70.6,70.6,101481.0,62.558,62.5756,62.4253,62.4253,101481.0
2015-09-10 11:50:00,70.6,70.78,70.49,70.73,93318.0,62.4253,62.5845,62.3281,62.5403,93318.0
2015-09-10 12:00:00,70.74,70.78,70.62,70.75,50942.0,62.5491,62.5845,62.443,62.558,50942.0
2015-09-10 12:10:00,70.76,70.76,70.49,70.51,61642.0,62.5668,62.5668,62.3281,62.3457,61642.0
2015-09-10 12:20:00,70.5,70.55,70.35,70.48,102459.0,62.3369,62.3811,62.2043,62.3192,102459.0
2015-09-10 12:30:00,70.47,70.6,70.44,70.58,44400.0,62.3104,62.4253,62.2838,62.4076,44400.0
2015-09-10 12:40:00,70.57,70.73,70.55,70.72,61080.0,62.3988,62.5403,62.3811,62.5314,61080.0
2015-09-10 12:50:00,70.71,70.76,70.65,70.72,61716.0,62.5226,62.5668,62.4695,62.5314,61716.0
2015-09-10 13:00:00,70.72,70.74,70.59,70.59,41824.0,62.5314,62.5491,62.4165,62.4165,41824.0
2015-09-10 13:10:00,70.61,70.62,70.49,70.51,70808.0,62.4342,62.443,62.3281,62.3457,70808.0
2015-09-10 13:20:00,70.51,70.69,70.43,70.69,105203.0,62.3457,62.5049,62.275,62.5049,105203.0
2015-09-10 13:30:00,70.69,70.7,70.59,70.68,120162.0,62.5049,62.5137,62.4165,62.4961,120162.0
2015-09-10 13:40:00,70.67,70.69,70.5,70.57,56474.0,62.4872,62.5049,62.3369,62.3988,56474.0
2015-09-10 13:50:00,70.57,70.7,70.52,70.68,41865.0,62.3988,62.5137,62.3546,62.4961,41865.0
2015-09-10 14:00:00,70.68,70.75,70.63,70.64,51925.0,62.4961,62.558,62.4518,62.4607,51925.0
2015-09-10 14:10:00,70.64,70.69,70.56,70.56,50090.0,62.4607,62.5049,62.39,62.39,50090.0
2015-09-10 14:20:00,70.57,70.58,70.51,70.51,62006.0,62.3988,62.4076,62.3457,62.3457,62006.0
2015-09-10 14:30:00,70.5,70.6,70.46,70.48,104022.0,62.3369,62.4253,62.3015,62.3192,104022.0
2015-09-10 14:40:00,70.49,70.5,70.34,70.34,161929.0,62.3281,62.3369,62.1954,62.1954,161929.0
2015-09-10 14:50:00,70.34,70.36,70.09,70.14,155746.0,62.1954,62.2131,61.9744,62.0186,155746.0
2015-09-10 15:00:00,70.13,70.2,70.07,70.09,139309.0,62.0097,62.0716,61.9567,61.9744,139309.0
2015-09-10 15:10:00,70.09,70.09,69.96,69.97,283006.0,61.9744,61.9744,61.8594,61.8683,283006.0
2015-09-10 15:20:00,69.98,70.0,69.87,69.9,207051.0,61.8771,61.8948,61.7798,61.8064,207051.0
2015-09-10 15:30:00,69.9,69.97,69.79,69.93,190384.0,61.8064,61.8683,61.7091,61.8329,190384.0
2015-09-10 15:40:00,69.92,69.93,69.77,69.85,251684.0,61.8241,61.8329,61.6914,61.7622,251684.0
2015-09-10 15:50:00,69.85,70.0,69.77,69.9,420198.0,61.7622,61.8948,61.6914,61.8064,420198.0
2015-09-11 09:30:00,69.93,70.49,69.85,70.44,155282.0,61.8329,62.3281,61.7622,62.2838,155282.0
2015-09-11 09:40:00,70.43,70.78,70.35,70.72,132369.0,62.275,62.5845,62.2043,62.5314,132369.0
2015-09-11 09:50:00,70.71,70.72,70.4,70.4,84077.0,62.5226,62.5314,62.2485,62.2485,84077.0
2015-09-11 10:00:00,70.41,70.52,70.34,70.36,69671.0,62.2573,62.3546,62.1954,62.2131,69671.0
2015-09-11 10:10:00,70.35,70.49,70.31,70.48,59211.0,62.2043,62.3281,62.1689,62.3192,59211.0
2015-09-11 10:20:00,70.48,70.59,70.46,70.5,128227.0,62.3192,62.4165,62.3015,62.3369,128227.0
2015-09-11 10:30:00,70.49,70.55,70.38,70.48,54089.0,62.3281,62.3811,62.2308,62.3192,54089.0
2015-09-11 10:40:00,70.49,70.54,70.33,70.34,60662.0,62.3281,62.3723,62.1866,62.1954,60662.0
2015-09-11 10:50:00,70.34,70.38,70.25,70.28,47228.0,62.1954,62.2308,62.1158,62.1424,47228.0
2015-09-11 11:00:00,70.29,70.47,70.25,70.37,78770.0,62.1512,62.3104,62.1158,62.222,78770.0
2015-09-11 11:10:00,70.36,70.45,70.3,70.45,73236.0,62.2131,62.2927,62.1601,62.2927,73236.0
2015-09-11 11:20:00,70.45,70.57,70.43,70.57,29459.0,62.2927,62.3988,62.275,62.3988,29459.0
2015-09-11 11:30:00,70.58,70.59,70.45,70.57,38207.0,62.4076,62.4165,62.2927,62.3988,38207.0
2015-09-11 11:40:00,70.58,70.64,70.53,70.63,214619.0,62.4076,62.4607,62.3634,62.4518,214619.0
2015-09-11 11:50:00,70.62,70.69,70.56,70.58,100850.0,62.443,62.5049,62.39,62.4076,100850.0
2015-09-11 12:00:00,70.6,70.64,70.54,70.59,141649.0,62.4253,62.4607,62.3723,62.4165,141649.0
2015-09-11 12:10:00,70.59,70.66,70.54,70.54,61041.0,62.4165,62.4784,62.3723,62.3723,61041.0
2015-09-11 12:20:00,70.54,70.55,70.48,70.51,59302.0,62.3723,62.3811,62.3192,62.3457,59302.0
2015-09-11 12:30:00,70.52,70.54,70.43,70.44,35076.0,62.3546,62.3723,62.275,62.2838,35076.0
2015-09-11 12:40:00,70.43,70.53,70.41,70.52,24177.0,62.275,62.3634,62.2573,62.3546,24177.0
2015-09-11 12:50:00,70.52,70.53,70.46,70.51,46940.0,62.3546,62.3634,62.3015,62.3457,46940.0
2015-09-11 13:00:00,70.51,70.51,70.45,70.47,49232.0,62.3457,62.3457,62.2927,62.3104,49232.0
2015-09-11 13:10:00,70.48,70.49,70.4,70.41,53849.0,62.3192,62.3281,62.2485,62.2573,53849.0
2015-09-11 13:20:00,70.41,70.41,70.32,70.32,26476.0,62.2573,62.2573,62.1777,62.1777,26476.0
2015-09-11 13:30:00,70.31,70.36,70.24,70.27,30780.0,62.1689,62.2131,62.107,62.1335,30780.0
2015-09-11 13:40:00,70.29,70.37,70.25,70.37,48340.0,62.1512,62.222,62.1158,62.222,48340.0
2015-09-11 13:50:00,70.37,70.38,70.31,70.32,55192.0,62.222,62.2308,62.1689,62.1777,55192.0
2015-09-11 14:00:00,70.33,70.34,70.26,70.31,27634.0,62.1866,62.1954,62.1247,62.1689,27634.0
2015-09-11 14:10:00,70.32,70.34,70.26,70.33,37279.0,62.1777,62.1954,62.1247,62.1866,37279.0
2015-09-11 14:20:00,70.32,70.34,70.29,70.34,92879.0,62.1777,62.1954,62.1512,62.1954,92879.0
2015-09-11 14:30:00,70.34,70.44,70.33,70.43,116769.0,62.1954,62.2838,62.1866,62.275,116769.0
2015-09-11 14:40:00,70.42,70.43,70.39,70.42,68190.0,62.2662,62.275,62.2396,62.2662,68190.0
2015-09-11 14:50:00,70.42,70.53,70.38,70.52,76998.0,62.2662,62.3634,62.2308,62.3546,76998.0
2015-09-11 15:00:00,70.52,70.52,70.44,70.45,127452.0,62.3546,62.3546,62.2838,62.2927,127452.0
2015-09-11 15:10:00,70.45,70.46,70.41,70.41,94680.0,62.2927,62.3015,62.2573,62.2573,94680.0
2015-09-11 15:20:00,70.41,70.41,70.27,70.3,108803.0,62.2573,62.2573,62.1335,62.1601,108803.0
2015-09-11 15:30:00,70.3,70.31,70.23,70.3,129151.0,62.1601,62.1689,62.0982,62.1601,129151.0
2015-09-11 15:40:00,70.29,70.34,70.24,70.28,167316.0,62.1512,62.1954,62.107,62.1424,167316.0
2015-09-11 15:50:00,70.28,70.41,70.27,70.32,258418.0,62.1424,62.2573,62.1335,62.1777,258418.0
2015-09-14 09:30:00,70.0,70.15,69.55,69.8,134098.0,62.0919,62.2249,61.6927,61.9144,134098.0
2015-09-14 09:40:00,69.81,69.94,69.55,69.55,96721.0,61.9233,62.0386,61.6927,61.6927,96721.0
2015-09-14 09:50:00,69.54,69.59,69.36,69.36,135560.0,61.6838,61.7282,61.5242,61.5242,135560.0
2015-09-14 10:00:00,69.37,69.51,69.27,69.5,142083.0,61.533,61.6572,61.4443,61.6483,142083.0
2015-09-14 10:10:00,69.5,69.53,69.37,69.39,84001.0,61.6483,61.675,61.533,61.5508,84001.0
2015-09-14 10:20:00,69.4,69.47,69.3,69.37,107519.0,61.5596,61.6217,61.4709,61.533,107519.0
2015-09-14 10:30:00,69.39,69.47,69.25,69.33,77861.0,61.5508,61.6217,61.4266,61.4975,77861.0
2015-09-14 10:40:00,69.33,69.39,69.25,69.32,97646.0,61.4975,61.5508,61.4266,61.4887,97646.0
2015-09-14 10:50:00,69.32,69.38,69.13,69.16,80673.0,61.4887,61.5419,61.3201,61.3468,80673.0
2015-09-14 11:00:00,69.16,69.18,68.96,69.0,79825.0,61.3468,61.3645,61.1693,61.2048,79825.0
2015-09-14 11:10:00,69.0,69.0,68.96,68.99,78756.0,61.2048,61.2048,61.1693,61.196,78756.0
2015-09-14 11:20:00,69.0,69.0,68.93,68.99,47889.0,61.2048,61.2048,61.1427,61.196,47889.0
2015-09-14 11:30:00,68.99,69.0,68.91,68.97,64944.0,61.196,61.2048,61.125,61.1782,64944.0
2015-09-14 11:40:00,68.97,69.11,68.85,68.86,82220.0,61.1782,61.3024,61.0718,61.0806,82220.0
2015-09-14 11:50:00,68.87,68.99,68.84,68.97,89679.0,61.0895,61.196,61.0629,61.1782,89679.0
2015-09-14 12:00:00,68.97,69.0,68.93,68.95,35754.0,61.1782,61.2048,61.1427,61.1605,35754.0
2015-09-14 12:10:00,68.96,68.96,68.88,68.95,39122.0,61.1693,61.1693,61.0984,61.1605,39122.0
2015-09-14 12:20:00,68.94,68.96,68.89,68.92,35526.0,61.1516,61.1693,61.1073,61.1339,35526.0
2015-09-14 12:30:00,68.92,69.01,68.9,68.94,106617.0,61.1339,61.2137,61.1161,61.1516,106617.0
2015-09-14 12:40:00,68.94,68.99,68.89,68.93,35605.0,61.1516,61.196,61.1073,61.1427,35605.0
2015-09-14 12:50:00,68.93,69.01,68.89,68.97,37428.0,61.1427,61.2137,61.1073,61.1782,37428.0
2015-09-14 13:00:00,68.97,68.99,68.87,68.91,42136.0,61.1782,61.196,61.0895,61.125,42136.0
2015-09-14 13:10:00,68.91,68.91,68.79,68.8,118575.0,61.125,61.125,61.0186,61.0274,118575.0
2015-09-14 13:20:00,68.8,68.83,68.76,68.82,65203.0,61.0274,61.054,60.9919,61.0452,65203.0
2015-09-14 13:30:00,68.82,68.98,68.81,68.97,90327.0,61.0452,61.1871,61.0363,61.1782,90327.0
2015-09-14 13:40:00,68.98,69.14,68.97,69.1,110877.0,61.1871,61.329,61.1782,61.2935,110877.0
2015-09-14 13:50:00,69.1,69.12,68.99,69.1,62781.0,61.2935,61.3113,61.196,61.2935,62781.0
2015-09-14 14:00:00,69.1,69.11,69.03,69.06,59789.0,61.2935,61.3024,61.2314,61.258,59789.0
2015-09-14 14:10:00,69.06,69.1,69.03,69.03,59808.0,61.258,61.2935,61.2314,61.2314,59808.0
2015-09-14 14:20:00,69.03,69.1,69.0,69.0,60543.0,61.2314,61.2935,61.2048,61.2048,60543.0
2015-09-14 14:30:00,69.0,69.01,68.97,68.99,66193.0,61.2048,61.2137,61.1782,61.196,66193.0
2015-09-14 14:40:00,68.99,69.03,68.86,69.01,145843.0,61.196,61.2314,61.0806,61.2137,145843.0
2015-09-14 14:50:00,69.02,69.11,68.99,69.02,80228.0,61.2226,61.3024,61.196,61.2226,80228.0
2015-09-14 15:00:00,69.03,69.09,69.0,69.07,55185.0,61.2314,61.2847,61.2048,61.2669,55185.0
2015-09-14 15:10:00,69.08,69.16,69.06,69.12,64704.0,61.2758,61.3468,61.258,61.3113,64704.0
2015-09-14 15:20:00,69.12,69.19,69.06,69.13,71089.0,61.3113,61.3734,61.258,61.3201,71089.0
2015-09-14 15:30:00,69.14,69.15,69.02,69.12,71315.0,61.329,61.3379,61.2226,61.3113,71315.0
2015-09-14 15:40:00,69.11,69.15,69.01,69.01,128531.0,61.3024,61.3379,61.2137,61.2137,128531.0
2015-09-14 15:50:00,69.02,69.19,69.01,69.1,224749.0,61.2226,61.3734,61.2137,61.2935,224749.0
2015-09-15 09:30:00,69.02,69.38,68.78,68.94,56814.0,61.2226,61.5419,61.0097,61.1516,56814.0
2015-09-15 09:40:00,68.94,68.94,68.53,68.59,88568.0,61.1516,61.1516,60.7879,60.8411,88568.0
2015-09-15 09:50:00,68.61,68.68,68.45,68.52,149686.0,60.8589,60.921,60.717,60.7791,149686.0
2015-09-15 10:00:00,68.54,68.7,68.53,68.61,132664.0,60.7968,60.9387,60.7879,60.8589,132664.0
2015-09-15 10:10:00,68.62,68.76,68.62,68.74,83750.0,60.8678,60.9919,60.8678,60.9742,83750.0
2015-09-15 10:20:00,68.74,68.78,68.65,68.66,59872.0,60.9742,61.0097,60.8944,60.9032,59872.0
2015-09-15 10:30:00,68.67,68.81,68.66,68.77,220443.0,60.9121,61.0363,60.9032,61.0008,220443.0
2015-09-15 10:40:00,68.78,69.04,68.75,68.94,224172.0,61.0097,61.2403,60.9831,61.1516,224172.0
2015-09-15 10:50:00,68.96,69.15,68.95,69.14,93841.0,61.1693,61.3379,61.1605,61.329,93841.0
2015-09-15 11:00:00,69.12,69.3,69.09,69.26,50517.0,61.3113,61.4709,61.2847,61.4355,50517.0
2015-09-15 11:10:00,69.26,69.29,69.09,69.11,163450.0,61.4355,61.4621,61.2847,61.3024,163450.0
2015-09-15 11:20:00,69.11,69.26,69.09,69.25,37998.0,61.3024,61.4355,61.2847,61.4266,37998.0
2015-09-15 11:30:00,69.27,69.29,69.2,69.26,72111.0,61.4443,61.4621,61.3822,61.4355,72111.0
2015-09-15 11:40:00,69.25,69.47,69.25,69.39,75792.0,61.4266,61.6217,61.4266,61.5508,75792.0
2015-09-15 11:50:00,69.4,69.45,69.33,69.45,35805.0,61.5596,61.604,61.4975,61.604,35805.0
2015-09-15 12:00:00,69.45,69.56,69.43,69.53,27544.0,61.604,61.7016,61.5862,61.675,27544.0
2015-09-15 12:10:00,69.54,69.7,69.52,69.7,37060.0,61.6838,61.8257,61.6661,61.8257,37060.0
2015-09-15 12:20:00,69.7,69.79,69.69,69.78,93559.0,61.8257,61.9056,61.8169,61.8967,93559.0
2015-09-15 12:30:00,69.77,69.91,69.74,69.88,124668.0,61.8878,62.012,61.8612,61.9854,124668.0
2015-09-15 12:40:00,69.88,69.89,69.73,69.75,45773.0,61.9854,61.9943,61.8524,61.8701,45773.0
2015-09-15 12:50:00,69.75,69.83,69.74,69.8,59104.0,61.8701,61.9411,61.8612,61.9144,59104.0
2015-09-15 13:00:00,69.81,69.86,69.79,69.85,41265.0,61.9233,61.9677,61.9056,61.9588,41265.0
2015-09-15 13:10:00,69.86,70.01,69.8,70.01,69912.0,61.9677,62.1007,61.9144,62.1007,69912.0
2015-09-15 13:20:00,70.01,70.16,70.01,70.11,67530.0,62.1007,62.2338,62.1007,62.1894,67530.0
2015-09-15 13:30:00,70.12,70.21,70.08,70.11,53843.0,62.1983,62.2781,62.1628,62.1894,53843.0
2015-09-15 13:40:00,70.11,70.22,70.1,70.2,63828.0,62.1894,62.287,62.1806,62.2693,63828.0
2015-09-15 13:50:00,70.2,70.2,70.12,70.16,73851.0,62.2693,62.2693,62.1983,62.2338,73851.0
2015-09-15 14:00:00,70.17,70.42,70.17,70.35,150832.0,62.2426,62.4644,62.2426,62.4023,150832.0
2015-09-15 14:10:00,70.35,70.41,70.23,70.23,107528.0,62.4023,62.4555,62.2959,62.2959,107528.0
2015-09-15 14:20:00,70.23,70.24,70.17,70.19,69538.0,62.2959,62.3047,62.2426,62.2604,69538.0
2015-09-15 14:30:00,70.18,70.3,70.17,70.17,78290.0,62.2515,62.358,62.2426,62.2426,78290.0
2015-09-15 14:40:00,70.17,70.42,70.12,70.36,104298.0,62.2426,62.4644,62.1983,62.4112,104298.0
2015-09-15 14:50:00,70.37,70.4,70.26,70.38,79878.0,62.4201,62.4467,62.3225,62.4289,79878.0
2015-09-15 15:00:00,70.37,70.42,70.26,70.29,76518.0,62.4201,62.4644,62.3225,62.3491,76518.0
2015-09-15 15:10:00,70.29,70.35,70.21,70.21,89859.0,62.3491,62.4023,62.2781,62.2781,89859.0
2015-09-15 15:20:00,70.22,70.22,70.16,70.17,77409.0,62.287,62.287,62.2338,62.2426,77409.0
2015-09-15 15:30:00,70.17,70.24,70.14,70.14,148961.0,62.2426,62.3047,62.216,62.216,148961.0
2015-09-15 15:40:00,70.15,70.27,70.06,70.11,170529.0,62.2249,62.3314,62.1451,62.1894,170529.0
2015-09-15 15:50:00,70.11,70.14,70.05,70.06,200135.0,62.1894,62.216,62.1362,62.1451,200135.0
2015-09-16 09:30:00,69.97,70.19,69.82,70.0,56098.0,62.0652,62.2604,61.9322,62.0919,56098.0
2015-09-16 09:40:00,70.01,70.05,69.88,69.99,92866.0,62.1007,62.1362,61.9854,62.083,92866.0
2015-09-16 09:50:00,69.99,70.19,69.91,70.19,115781.0,62.083,62.2604,62.012,62.2604,115781.0
2015-09-16 10:00:00,70.2,70.3,70.02,70.25,41941.0,62.2693,62.358,62.1096,62.3136,41941.0
2015-09-16 10:10:00,70.25,70.44,70.25,70.34,100857.0,62.3136,62.4821,62.3136,62.3934,100857.0
2015-09-16 10:20:00,70.34,70.35,70.17,70.27,19471.0,62.3934,62.4023,62.2426,62.3314,19471.0
2015-09-16 10:30:00,70.26,70.4,70.26,70.28,23859.0,62.3225,62.4467,62.3225,62.3402,23859.0
2015-09-16 10:40:00,70.28,70.28,70.17,70.18,19443.0,62.3402,62.3402,62.2426,62.2515,19443.0
2015-09-16 10:50:00,70.17,70.34,70.16,70.33,25664.0,62.2426,62.3934,62.2338,62.3846,25664.0
2015-09-16 11:00:00,70.34,70.46,70.25,70.41,41174.0,62.3934,62.4999,62.3136,62.4555,41174.0
2015-09-16 11:10:00,70.44,70.55,70.44,70.51,39272.0,62.4821,62.5797,62.4821,62.5442,39272.0
2015-09-16 11:20:00,70.52,70.7,70.4,70.65,75129.0,62.5531,62.7128,62.4467,62.6684,75129.0
2015-09-16 11:30:00,70.64,70.66,70.41,70.44,41686.0,62.6595,62.6773,62.4555,62.4821,41686.0
2015-09-16 11:40:00,70.44,70.57,70.39,70.56,24042.0,62.4821,62.5975,62.4378,62.5886,24042.0
2015-09-16 11:50:00,70.56,70.68,70.55,70.67,33969.0,62.5886,62.695,62.5797,62.6862,33969.0
2015-09-16 12:00:00,70.66,70.7,70.56,70.59,28601.0,62.6773,62.7128,62.5886,62.6152,28601.0
2015-09-16 12:10:00,70.59,70.74,70.57,70.73,46518.0,62.6152,62.7483,62.5975,62.7394,46518.0
2015-09-16 12:20:00,70.74,70.74,70.6,70.62,24352.0,62.7483,62.7483,62.6241,62.6418,24352.0
2015-09-16 12:30:00,70.63,70.79,70.58,70.79,26959.0,62.6507,62.7926,62.6063,62.7926,26959.0
2015-09-16 12:40:00,70.8,70.83,70.75,70.76,36613.0,62.8015,62.8281,62.7571,62.766,36613.0
2015-09-16 12:50:00,70.75,70.78,70.7,70.77,23602.0,62.7571,62.7837,62.7128,62.7749,23602.0
2015-09-16 13:00:00,70.76,71.0,70.76,70.99,89618.0,62.766,62.9789,62.766,62.97,89618.0
2015-09-16 13:10:00,71.0,71.0,70.75,70.79,52943.0,62.9789,62.9789,62.7571,62.7926,52943.0
2015-09-16 13:20:00,70.77,70.93,70.74,70.83,29963.0,62.7749,62.9168,62.7483,62.8281,29963.0
2015-09-16 13:30:00,70.84,70.99,70.83,70.98,94884.0,62.837,62.97,62.8281,62.9611,94884.0
2015-09-16 13:40:00,70.99,71.01,70.91,70.95,63467.0,62.97,62.9877,62.899,62.9345,63467.0
2015-09-16 13:50:00,70.94,71.01,70.87,70.89,94368.0,62.9257,62.9877,62.8636,62.8813,94368.0
2015-09-16 14:00:00,70.89,70.94,70.84,70.89,107453.0,62.8813,62.9257,62.837,62.8813,107453.0
2015-09-16 14:10:00,70.9,70.9,70.69,70.77,118252.0,62.8902,62.8902,62.7039,62.7749,118252.0
2015-09-16 14:20:00,70.77,70.81,70.68,70.81,56761.0,62.7749,62.8103,62.695,62.8103,56761.0
2015-09-16 14:30:00,70.81,70.96,70.79,70.83,120526.0,62.8103,62.9434,62.7926,62.8281,120526.0
2015-09-16 14:40:00,70.84,70.99,70.83,70.97,62956.0,62.837,62.97,62.8281,62.9523,62956.0
2015-09-16 14:50:00,70.98,71.01,70.93,70.97,122015.0,62.9611,62.9877,62.9168,62.9523,122015.0
2015-09-16 15:00:00,70.98,71.01,70.93,70.96,89597.0,62.9611,62.9877,62.9168,62.9434,89597.0
2015-09-16 15:10:00,70.97,71.0,70.89,70.95,159654.0,62.9523,62.9789,62.8813,62.9345,159654.0
2015-09-16 15:20:00,70.97,71.17,70.96,71.06,219572.0,62.9523,63.1297,62.9434,63.0321,219572.0
2015-09-16 15:30:00,71.06,71.09,71.01,71.02,131301.0,63.0321,63.0587,62.9877,62.9966,131301.0
2015-09-16 15:40:00,71.03,71.05,70.98,70.99,241306.0,63.0055,63.0232,62.9611,62.97,241306.0
2015-09-16 15:50:00,70.99,71.05,70.96,71.0,286799.0,62.97,63.0232,62.9434,62.9789,286799.0
2015-09-17 09:30:00,71.23,71.81,70.92,71.69,312218.0,63.1829,63.6974,62.9079,63.5909,312218.0
2015-09-17 09:40:00,71.7,71.78,71.48,71.53,161118.0,63.5998,63.6708,63.4047,63.449,161118.0
2015-09-17 09:50:00,71.54,71.74,71.24,71.25,176093.0,63.4579,63.6353,63.1918,63.2006,176093.0
2015-09-17 10:00:00,71.25,71.33,71.19,71.32,86262.0,63.2006,63.2716,63.1474,63.2627,86262.0
2015-09-17 10:10:00,71.31,71.42,71.19,71.42,85619.0,63.2539,63.3514,63.1474,63.3514,85619.0
2015-09-17 10:20:00,71.41,71.43,71.23,71.24,112222.0,63.3426,63.3603,63.1829,63.1918,112222.0
2015-09-17 10:30:00,71.23,71.38,71.19,71.36,45190.0,63.1829,63.3159,63.1474,63.2982,45190.0
2015-09-17 10:40:00,71.33,71.41,71.3,71.35,35763.0,63.2716,63.3426,63.245,63.2893,35763.0
2015-09-17 10:50:00,71.35,71.47,71.33,71.46,95833.0,63.2893,63.3958,63.2716,63.3869,95833.0
2015-09-17 11:00:00,71.45,71.57,71.39,71.57,51678.0,63.378,63.4845,63.3248,63.4845,51678.0
2015-09-17 11:10:00,71.56,71.65,71.52,71.62,87280.0,63.4756,63.5554,63.4401,63.5288,87280.0
2015-09-17 11:20:00,71.61,71.71,71.59,71.69,198325.0,63.52,63.6087,63.5022,63.5909,198325.0
2015-09-17 11:30:00,71.69,71.75,71.65,71.71,99653.0,63.5909,63.6441,63.5554,63.6087,99653.0
2015-09-17 11:40:00,71.71,71.73,71.69,71.71,96104.0,63.6087,63.6264,63.5909,63.6087,96104.0
2015-09-17 11:50:00,71.71,71.74,71.66,71.67,65302.0,63.6087,63.6353,63.5643,63.5732,65302.0
2015-09-17 12:00:00,71.67,71.67,71.48,71.53,47288.0,63.5732,63.5732,63.4047,63.449,47288.0
2015-09-17 12:10:00,71.52,71.58,71.5,71.51,57501.0,63.4401,63.4934,63.4224,63.4313,57501.0
2015-09-17 12:20:00,71.5,71.56,71.47,71.54,43834.0,63.4224,63.4756,63.3958,63.4579,43834.0
2015-09-17 12:30:00,71.54,71.71,71.52,71.54,109458.0,63.4579,63.6087,63.4401,63.4579,109458.0
2015-09-17 12:40:00,71.53,71.59,71.49,71.56,37269.0,63.449,63.5022,63.4135,63.4756,37269.0
2015-09-17 12:50:00,71.55,71.6,71.51,71.55,38790.0,63.4667,63.5111,63.4313,63.4667,38790.0
2015-09-17 13:00:00,71.55,71.57,71.49,71.55,26784.0,63.4667,63.4845,63.4135,63.4667,26784.0
2015-09-17 13:10:00,71.54,71.58,71.5,71.58,29895.0,63.4579,63.4934,63.4224,63.4934,29895.0
2015-09-17 13:20:00,71.58,71.79,71.56,71.73,122715.0,63.4934,63.6796,63.4756,63.6264,122715.0
2015-09-17 13:30:00,71.74,71.87,71.73,71.77,76319.0,63.6353,63.7506,63.6264,63.6619,76319.0
2015-09-17 13:40:00,71.77,71.94,71.73,71.78,97725.0,63.6619,63.8127,63.6264,63.6708,97725.0
2015-09-17 13:50:00,71.79,72.0,71.79,71.84,176673.0,63.6796,63.8659,63.6796,63.724,176673.0
2015-09-17 14:00:00,71.79,72.09,71.24,71.63,112448.0,63.6796,63.9457,63.1918,63.5377,112448.0
2015-09-17 14:10:00,71.6,71.95,71.58,71.76,69485.0,63.5111,63.8216,63.4934,63.653,69485.0
2015-09-17 14:20:00,71.8,71.96,71.7,71.76,131508.0,63.6885,63.8304,63.5998,63.653,131508.0
2015-09-17 14:30:00,71.76,72.0,71.72,71.93,113397.0,63.653,63.8659,63.6175,63.8038,113397.0
2015-09-17 14:40:00,71.93,72.48,71.92,72.42,85405.0,63.8038,64.2917,63.7949,64.2385,85405.0
2015-09-17 14:50:00,72.42,72.43,72.19,72.27,75161.0,64.2385,64.2473,64.0344,64.1054,75161.0
2015-09-17 15:00:00,72.26,72.4,71.97,72.01,62977.0,64.0965,64.2207,63.8393,63.8748,62977.0
2015-09-17 15:10:00,71.99,72.03,71.6,71.66,112896.0,63.857,63.8925,63.5111,63.5643,112896.0
2015-09-17 15:20:00,71.66,71.66,71.16,71.52,95371.0,63.5643,63.5643,63.1208,63.4401,95371.0
2015-09-17 15:30:00,71.52,71.79,71.38,71.55,115646.0,63.4401,63.6796,63.3159,63.4667,115646.0
2015-09-17 15:40:00,71.54,71.64,71.42,71.51,137355.0,63.4579,63.5466,63.3514,63.4313,137355.0
2015-09-17 15:50:00,71.51,71.52,71.22,71.41,302579.0,63.4313,63.4401,63.174,63.3426,302579.0
2015-09-18 09:30:00,70.45,70.74,70.24,70.48,433575.0,62.491,62.7483,62.3047,62.5176,433575.0
2015-09-18 09:40:00,70.46,70.8,70.46,70.5,152649.0,62.4999,62.8015,62.4999,62.5354,152649.0
2015-09-18 09:50:00,70.48,70.52,70.4,70.45,35323.0,62.5176,62.5531,62.4467,62.491,35323.0
2015-09-18 10:00:00,70.43,70.63,70.28,70.58,74126.0,62.4733,62.6507,62.3402,62.6063,74126.0
2015-09-18 10:10:00,70.6,70.73,70.47,70.5,78081.0,62.6241,62.7394,62.5088,62.5354,78081.0
2015-09-18 10:20:00,70.5,70.98,70.5,70.98,59579.0,62.5354,62.9611,62.5354,62.9611,59579.0
2015-09-18 10:30:00,70.97,71.0,70.7,70.78,53761.0,62.9523,62.9789,62.7128,62.7837,53761.0
2015-09-18 10:40:00,70.79,70.86,70.7,70.78,44701.0,62.7926,62.8547,62.7128,62.7837,44701.0
2015-09-18 10:50:00,70.78,70.95,70.78,70.94,39281.0,62.7837,62.9345,62.7837,62.9257,39281.0
2015-09-18 11:00:00,70.94,71.05,70.93,70.99,80169.0,62.9257,63.0232,62.9168,62.97,80169.0
2015-09-18 11:10:00,70.98,70.99,70.82,70.89,56695.0,62.9611,62.97,62.8192,62.8813,56695.0
2015-09-18 11:20:00,70.9,70.99,70.87,70.91,64608.0,62.8902,62.97,62.8636,62.899,64608.0
2015-09-18 11:30:00,70.92,71.03,70.91,71.03,72395.0,62.9079,63.0055,62.899,63.0055,72395.0
2015-09-18 11:40:00,71.03,71.09,70.93,71.09,58673.0,63.0055,63.0587,62.9168,63.0587,58673.0
2015-09-18 11:50:00,71.09,71.1,70.96,70.96,45177.0,63.0587,63.0676,62.9434,62.9434,45177.0
2015-09-18 12:00:00,70.95,70.97,70.89,70.94,52793.0,62.9345,62.9523,62.8813,62.9257,52793.0
2015-09-18 12:10:00,70.93,70.94,70.83,70.86,48056.0,62.9168,62.9257,62.8281,62.8547,48056.0
2015-09-18 12:20:00,70.85,70.88,70.8,70.88,37936.0,62.8458,62.8724,62.8015,62.8724,37936.0
2015-09-18 12:30:00,70.87,70.94,70.87,70.89,42375.0,62.8636,62.9257,62.8636,62.8813,42375.0
2015-09-18 12:40:00,70.88,70.88,70.78,70.88,28685.0,62.8724,62.8724,62.7837,62.8724,28685.0
2015-09-18 12:50:00,70.89,70.95,70.83,70.86,28176.0,62.8813,62.9345,62.8281,62.8547,28176.0
2015-09-18 13:00:00,70.84,70.96,70.78,70.92,36764.0,62.837,62.9434,62.7837,62.9079,36764.0
2015-09-18 13:10:00,70.89,70.93,70.81,70.83,25396.0,62.8813,62.9168,62.8103,62.8281,25396.0
2015-09-18 13:20:00,70.82,70.82,70.65,70.8,36163.0,62.8192,62.8192,62.6684,62.8015,36163.0
2015-09-18 13:30:00,70.79,70.81,70.64,70.65,27824.0,62.7926,62.8103,62.6595,62.6684,27824.0
2015-09-18 13:40:00,70.64,70.87,70.63,70.72,97445.0,62.6595,62.8636,62.6507,62.7305,97445.0
2015-09-18 13:50:00,70.72,70.77,70.57,70.57,44282.0,62.7305,62.7749,62.5975,62.5975,44282.0
2015-09-18 14:00:00,70.56,70.8,70.53,70.74,61834.0,62.5886,62.8015,62.562,62.7483,61834.0
2015-09-18 14:10:00,70.74,70.82,70.7,70.74,54218.0,62.7483,62.8192,62.7128,62.7483,54218.0
2015-09-18 14:20:00,70.74,70.87,70.73,70.82,61220.0,62.7483,62.8636,62.7394,62.8192,61220.0
2015-09-18 14:30:00,70.81,70.85,70.7,70.8,74803.0,62.8103,62.8458,62.7128,62.8015,74803.0
2015-09-18 14:40:00,70.78,70.83,70.58,70.59,56727.0,62.7837,62.8281,62.6063,62.6152,56727.0
2015-09-18 14:50:00,70.58,70.61,70.43,70.58,65450.0,62.6063,62.6329,62.4733,62.6063,65450.0
2015-09-18 15:00:00,70.57,70.63,70.34,70.39,66881.0,62.5975,62.6507,62.3934,62.4378,66881.0
2015-09-18 15:10:00,70.4,70.51,70.38,70.4,62435.0,62.4467,62.5442,62.4289,62.4467,62435.0
2015-09-18 15:20:00,70.4,70.5,70.3,70.46,66729.0,62.4467,62.5354,62.358,62.4999,66729.0
2015-09-18 15:30:00,70.44,70.47,70.3,70.31,91636.0,62.4821,62.5088,62.358,62.3668,91636.0
2015-09-18 15:40:00,70.31,70.32,70.21,70.28,202118.0,62.3668,62.3757,62.2781,62.3402,202118.0
2015-09-18 15:50:00,70.28,70.4,70.09,70.23,390372.0,62.3402,62.4467,62.1717,62.2959,390372.0
2015-09-21 09:30:00,70.5,70.89,70.44,70.67,48457.0,62.5354,62.8813,62.4821,62.6862,48457.0
2015-09-21 09:40:00,70.71,71.02,70.58,70.99,51746.0,62.7216,62.9966,62.6063,62.97,51746.0
2015-09-21 09:50:00,71.0,71.16,70.94,71.16,63590.0,62.9789,63.1208,62.9257,63.1208,63590.0
2015-09-21 10:00:00,71.15,71.19,71.08,71.14,98405.0,63.1119,63.1474,63.0498,63.1031,98405.0
2015-09-21 10:10:00,71.16,71.27,71.13,71.26,89826.0,63.1208,63.2184,63.0942,63.2095,89826.0
2015-09-21 10:20:00,71.25,71.46,71.24,71.33,48757.0,63.2006,63.3869,63.1918,63.2716,48757.0
2015-09-21 10:30:00,71.34,71.5,71.33,71.41,99157.0,63.2805,63.4224,63.2716,63.3426,99157.0
2015-09-21 10:40:00,71.42,71.44,71.32,71.34,36018.0,63.3514,63.3692,63.2627,63.2805,36018.0
2015-09-21 10:50:00,71.35,71.44,71.34,71.41,43742.0,63.2893,63.3692,63.2805,63.3426,43742.0
2015-09-21 11:00:00,71.41,71.43,71.33,71.35,34630.0,63.3426,63.3603,63.2716,63.2893,34630.0
2015-09-21 11:10:00,71.35,71.36,71.28,71.35,23271.0,63.2893,63.2982,63.2272,63.2893,23271.0
2015-09-21 11:20:00,71.36,71.37,71.27,71.28,35214.0,63.2982,63.3071,63.2184,63.2272,35214.0
2015-09-21 11:30:00,71.28,71.29,70.97,71.04,33719.0,63.2272,63.2361,62.9523,63.0144,33719.0
2015-09-21 11:40:00,71.04,71.06,70.89,70.91,18646.0,63.0144,63.0321,62.8813,62.899,18646.0
2015-09-21 11:50:00,70.92,70.95,70.85,70.92,27370.0,62.9079,62.9345,62.8458,62.9079,27370.0
2015-09-21 12:00:00,70.91,70.94,70.71,70.75,34404.0,62.899,62.9257,62.7216,62.7571,34404.0
2015-09-21 12:10:00,70.74,70.9,70.74,70.85,21466.0,62.7483,62.8902,62.7483,62.8458,21466.0
2015-09-21 12:20:00,70.87,70.98,70.87,70.93,23921.0,62.8636,62.9611,62.8636,62.9168,23921.0
2015-09-21 12:30:00,70.93,70.93,70.79,70.86,19085.0,62.9168,62.9168,62.7926,62.8547,19085.0
2015-09-21 12:40:00,70.85,70.94,70.83,70.86,20562.0,62.8458,62.9257,62.8281,62.8547,20562.0
2015-09-21 12:50:00,70.87,70.87,70.59,70.73,30936.0,62.8636,62.8636,62.6152,62.7394,30936.0
2015-09-21 13:00:00,70.72,70.82,70.67,70.77,19580.0,62.7305,62.8192,62.6862,62.7749,19580.0
2015-09-21 13:10:00,70.77,70.93,70.73,70.89,17275.0,62.7749,62.9168,62.7394,62.8813,17275.0
2015-09-21 13:20:00,70.89,70.95,70.87,70.93,22716.0,62.8813,62.9345,62.8636,62.9168,22716.0
2015-09-21 13:30:00,70.94,71.02,70.9,71.0,25853.0,62.9257,62.9966,62.8902,62.9789,25853.0
2015-09-21 13:40:00,71.0,71.08,70.95,70.95,34538.0,62.9789,63.0498,62.9345,62.9345,34538.0
2015-09-21 13:50:00,70.95,71.04,70.95,70.98,27438.0,62.9345,63.0144,62.9345,62.9611,27438.0
2015-09-21 14:00:00,70.96,71.0,70.9,70.94,15984.0,62.9434,62.9789,62.8902,62.9257,15984.0
2015-09-21 14:10:00,70.93,70.94,70.76,70.8,23443.0,62.9168,62.9257,62.766,62.8015,23443.0
2015-09-21 14:20:00,70.79,70.91,70.79,70.85,27362.0,62.7926,62.899,62.7926,62.8458,27362.0
2015-09-21 14:30:00,70.83,71.05,70.78,71.01,55056.0,62.8281,63.0232,62.7837,62.9877,55056.0
2015-09-21 14:40:00,71.0,71.07,70.94,71.07,56557.0,62.9789,63.041,62.9257,63.041,56557.0
2015-09-21 14:50:00,71.05,71.11,71.0,71.0,47795.0,63.0232,63.0765,62.9789,62.9789,47795.0
2015-09-21 15:00:00,71.0,71.05,70.99,71.04,66642.0,62.9789,63.0232,62.97,63.0144,66642.0
2015-09-21 15:10:00,71.04,71.06,70.97,71.0,58277.0,63.0144,63.0321,62.9523,62.9789,58277.0
2015-09-21 15:20:00,71.0,71.01,70.9,70.97,63532.0,62.9789,62.9877,62.8902,62.9523,63532.0
2015-09-21 15:30:00,70.98,71.05,70.73,70.76,80279.0,62.9611,63.0232,62.7394,62.766,80279.0
2015-09-21 15:40:00,70.75,70.85,70.72,70.8,89122.0,62.7571,62.8458,62.7305,62.8015,89122.0
2015-09-21 15:50:00,70.8,70.87,70.72,70.86,134302.0,62.8015,62.8636,62.7305,62.8547,134302.0
2015-09-22 09:30:00,70.23,70.43,70.12,70.43,48270.0,62.2959,62.4733,62.1983,62.4733,48270.0
2015-09-22 09:40:00,70.44,70.68,70.37,70.41,38210.0,62.4821,62.695,62.4201,62.4555,38210.0
2015-09-22 09:50:00,70.41,70.52,70.36,70.4,38783.0,62.4555,62.5531,62.4112,62.4467,38783.0
2015-09-22 10:00:00,70.39,70.48,70.3,70.36,30549.0,62.4378,62.5176,62.358,62.4112,30549.0
2015-09-22 10:10:00,70.34,70.44,70.32,70.39,33371.0,62.3934,62.4821,62.3757,62.4378,33371.0
2015-09-22 10:20:00,70.41,70.53,70.35,70.51,99192.0,62.4555,62.562,62.4023,62.5442,99192.0
2015-09-22 10:30:00,70.51,70.55,70.39,70.41,72576.0,62.5442,62.5797,62.4378,62.4555,72576.0
2015-09-22 10:40:00,70.4,70.57,70.37,70.56,86395.0,62.4467,62.5975,62.4201,62.5886,86395.0
2015-09-22 10:50:00,70.56,70.69,70.53,70.68,57440.0,62.5886,62.7039,62.562,62.695,57440.0
2015-09-22 11:00:00,70.68,70.79,70.67,70.78,66375.0,62.695,62.7926,62.6862,62.7837,66375.0
2015-09-22 11:10:00,70.77,71.01,70.75,70.98,119775.0,62.7749,62.9877,62.7571,62.9611,119775.0
2015-09-22 11:20:00,70.98,71.01,70.87,70.89,145975.0,62.9611,62.9877,62.8636,62.8813,145975.0
2015-09-22 11:30:00,70.89,70.95,70.8,70.91,43955.0,62.8813,62.9345,62.8015,62.899,43955.0
2015-09-22 11:40:00,70.9,70.98,70.9,70.96,65477.0,62.8902,62.9611,62.8902,62.9434,65477.0
2015-09-22 11:50:00,70.96,71.0,70.91,70.92,50048.0,62.9434,62.9789,62.899,62.9079,50048.0
2015-09-22 12:00:00,70.91,71.06,70.86,71.06,62786.0,62.899,63.0321,62.8547,63.0321,62786.0
2015-09-22 12:10:00,71.05,71.1,70.98,71.0,57482.0,63.0232,63.0676,62.9611,62.9789,57482.0
2015-09-22 12:20:00,71.0,71.05,70.99,71.05,43606.0,62.9789,63.0232,62.97,63.0232,43606.0
2015-09-22 12:30:00,71.05,71.05,70.97,71.02,31425.0,63.0232,63.0232,62.9523,62.9966,31425.0
2015-09-22 12:40:00,71.02,71.02,70.81,70.83,27521.0,62.9966,62.9966,62.8103,62.8281,27521.0
2015-09-22 12:50:00,70.83,70.83,70.71,70.73,23640.0,62.8281,62.8281,62.7216,62.7394,23640.0
2015-09-22 13:00:00,70.73,70.94,70.7,70.88,30845.0,62.7394,62.9257,62.7128,62.8724,30845.0
2015-09-22 13:10:00,70.89,70.92,70.77,70.81,35165.0,62.8813,62.9079,62.7749,62.8103,35165.0
2015-09-22 13:20:00,70.82,70.82,70.61,70.67,29942.0,62.8192,62.8192,62.6329,62.6862,29942.0
2015-09-22 13:30:00,70.66,70.83,70.66,70.81,54839.0,62.6773,62.8281,62.6773,62.8103,54839.0
2015-09-22 13:40:00,70.81,70.92,70.8,70.81,44801.0,62.8103,62.9079,62.8015,62.8103,44801.0
2015-09-22 13:50:00,70.81,70.88,70.77,70.86,47059.0,62.8103,62.8724,62.7749,62.8547,47059.0
2015-09-22 14:00:00,70.85,70.9,70.79,70.79,33698.0,62.8458,62.8902,62.7926,62.7926,33698.0
2015-09-22 14:10:00,70.79,70.88,70.77,70.87,35707.0,62.7926,62.8724,62.7749,62.8636,35707.0
2015-09-22 14:20:00,70.87,70.94,70.85,70.94,45848.0,62.8636,62.9257,62.8458,62.9257,45848.0
2015-09-22 14:30:00,70.94,71.04,70.92,71.01,81378.0,62.9257,63.0144,62.9079,62.9877,81378.0
2015-09-22 14:40:00,71.01,71.04,70.93,70.95,61263.0,62.9877,63.0144,62.9168,62.9345,61263.0
2015-09-22 14:50:00,70.94,71.07,70.94,71.07,66121.0,62.9257,63.041,62.9257,63.041,66121.0
2015-09-22 15:00:00,71.07,71.07,70.99,71.02,93963.0,63.041,63.041,62.97,62.9966,93963.0
2015-09-22 15:10:00,71.02,71.02,70.93,70.98,96393.0,62.9966,62.9966,62.9168,62.9611,96393.0
2015-09-22 15:20:00,71.0,71.09,70.93,71.03,123545.0,62.9789,63.0587,62.9168,63.0055,123545.0
2015-09-22 15:30:00,71.03,71.21,71.02,71.19,145169.0,63.0055,63.1652,62.9966,63.1474,145169.0
2015-09-22 15:40:00,71.19,71.27,71.13,71.19,120020.0,63.1474,63.2184,63.0942,63.1474,120020.0
2015-09-22 15:50:00,71.18,71.21,71.14,71.17,257206.0,63.1385,63.1652,63.1031,63.1297,257206.0
2015-09-23 09:30:00,71.16,71.35,70.92,71.13,82739.0,63.1208,63.2893,62.9079,63.0942,82739.0
2015-09-23 09:40:00,71.19,71.23,70.99,71.03,13498.0,63.1474,63.1829,62.97,63.0055,13498.0
2015-09-23 09:50:00,71.03,71.15,70.97,71.1,49148.0,63.0055,63.1119,62.9523,63.0676,49148.0
2015-09-23 10:00:00,71.09,71.18,70.99,71.0,27827.0,63.0587,63.1385,62.97,62.9789,27827.0
2015-09-23 10:10:00,71.01,71.26,70.99,71.24,119456.0,62.9877,63.2095,62.97,63.1918,119456.0
2015-09-23 10:20:00,71.24,71.69,71.24,71.63,111673.0,63.1918,63.5909,63.1918,63.5377,111673.0
2015-09-23 10:30:00,71.64,71.7,71.45,71.46,57684.0,63.5466,63.5998,63.378,63.3869,57684.0
2015-09-23 10:40:00,71.44,71.73,71.41,71.72,72339.0,63.3692,63.6264,63.3426,63.6175,72339.0
2015-09-23 10:50:00,71.72,71.85,71.65,71.83,56565.0,63.6175,63.7329,63.5554,63.7151,56565.0
2015-09-23 11:00:00,71.83,71.84,71.61,71.62,42327.0,63.7151,63.724,63.52,63.5288,42327.0
2015-09-23 11:10:00,71.61,71.61,71.41,71.45,51434.0,63.52,63.52,63.3426,63.378,51434.0
2015-09-23 11:20:00,71.45,71.51,71.42,71.49,49465.0,63.378,63.4313,63.3514,63.4135,49465.0
2015-09-23 11:30:00,71.48,71.51,71.46,71.48,49248.0,63.4047,63.4313,63.3869,63.4047,49248.0
2015-09-23 11:40:00,71.49,71.49,71.33,71.44,74099.0,63.4135,63.4135,63.2716,63.3692,74099.0
2015-09-23 11:50:00,71.44,71.49,71.43,71.45,57910.0,63.3692,63.4135,63.3603,63.378,57910.0
2015-09-23 12:00:00,71.45,71.49,71.41,71.45,54516.0,63.378,63.4135,63.3426,63.378,54516.0
2015-09-23 12:10:00,71.46,71.58,71.44,71.57,57248.0,63.3869,63.4934,63.3692,63.4845,57248.0
2015-09-23 12:20:00,71.57,71.57,71.48,71.5,18697.0,63.4845,63.4845,63.4047,63.4224,18697.0
2015-09-23 12:30:00,71.5,71.54,71.46,71.48,42640.0,63.4224,63.4579,63.3869,63.4047,42640.0
2015-09-23 12:40:00,71.48,71.58,71.45,71.57,50361.0,63.4047,63.4934,63.378,63.4845,50361.0
2015-09-23 12:50:00,71.58,71.67,71.55,71.63,56636.0,63.4934,63.5732,63.4667,63.5377,56636.0
2015-09-23 13:00:00,71.62,71.72,71.54,71.68,44309.0,63.5288,63.6175,63.4579,63.5821,44309.0
2015-09-23 13:10:00,71.67,71.73,71.61,71.69,18122.0,63.5732,63.6264,63.52,63.5909,18122.0
2015-09-23 13:20:00,71.69,71.72,71.67,71.7,100816.0,63.5909,63.6175,63.5732,63.5998,100816.0
2015-09-23 13:30:00,71.7,71.76,71.69,71.72,34699.0,63.5998,63.653,63.5909,63.6175,34699.0
2015-09-23 13:40:00,71.72,71.98,71.71,71.95,59678.0,63.6175,63.8482,63.6087,63.8216,59678.0
2015-09-23 13:50:00,71.94,71.95,71.77,71.81,38002.0,63.8127,63.8216,63.6619,63.6974,38002.0
2015-09-23 14:00:00,71.81,72.06,71.81,71.97,40860.0,63.6974,63.9191,63.6974,63.8393,40860.0
2015-09-23 14:10:00,71.98,72.07,71.97,71.97,48575.0,63.8482,63.928,63.8393,63.8393,48575.0
2015-09-23 14:20:00,71.97,72.01,71.93,71.97,50306.0,63.8393,63.8748,63.8038,63.8393,50306.0
2015-09-23 14:30:00,71.97,72.02,71.83,71.85,42217.0,63.8393,63.8836,63.7151,63.7329,42217.0
2015-09-23 14:40:00,71.85,71.89,71.77,71.89,43092.0,63.7329,63.7683,63.6619,63.7683,43092.0
2015-09-23 14:50:00,71.89,71.9,71.78,71.83,54932.0,63.7683,63.7772,63.6708,63.7151,54932.0
2015-09-23 15:00:00,71.81,71.92,71.72,71.88,56972.0,63.6974,63.7949,63.6175,63.7595,56972.0
2015-09-23 15:10:00,71.88,71.9,71.74,71.9,57192.0,63.7595,63.7772,63.6353,63.7772,57192.0
2015-09-23 15:20:00,71.91,71.95,71.82,71.92,81725.0,63.7861,63.8216,63.7062,63.7949,81725.0
2015-09-23 15:30:00,71.92,71.97,71.83,71.9,101723.0,63.7949,63.8393,63.7151,63.7772,101723.0
2015-09-23 15:40:00,71.9,71.97,71.81,71.84,186572.0,63.7772,63.8393,63.6974,63.724,186572.0
2015-09-23 15:50:00,71.86,71.87,71.73,71.75,274757.0,63.7417,63.7506,63.6264,63.6441,274757.0
2015-09-24 09:30:00,71.16,71.49,71.05,71.45,45697.0,63.1208,63.4135,63.0232,63.378,45697.0
2015-09-24 09:40:00,71.42,71.52,71.18,71.3,73014.0,63.3514,63.4401,63.1385,63.245,73014.0
2015-09-24 09:50:00,71.29,71.39,71.19,71.32,47463.0,63.2361,63.3248,63.1474,63.2627,47463.0
2015-09-24 10:00:00,71.3,71.44,71.24,71.39,55631.0,63.245,63.3692,63.1918,63.3248,55631.0
2015-09-24 10:10:00,71.41,71.42,71.26,71.4,63681.0,63.3426,63.3514,63.2095,63.3337,63681.0
2015-09-24 10:20:00,71.4,71.42,71.21,71.3,80271.0,63.3337,63.3514,63.1652,63.245,80271.0
2015-09-24 10:30:00,71.3,71.4,71.27,71.36,143984.0,63.245,63.3337,63.2184,63.2982,143984.0
2015-09-24 10:40:00,71.36,71.61,71.3,71.58,312103.0,63.2982,63.52,63.245,63.4934,312103.0
2015-09-24 10:50:00,71.58,71.68,71.5,71.64,150398.0,63.4934,63.5821,63.4224,63.5466,150398.0
2015-09-24 11:00:00,71.65,71.74,71.47,71.7,139897.0,63.5554,63.6353,63.3958,63.5998,139897.0
2015-09-24 11:10:00,71.71,71.78,71.48,71.59,116696.0,63.6087,63.6708,63.4047,63.5022,116696.0
2015-09-24 11:20:00,71.6,71.61,71.5,71.5,30098.0,63.5111,63.52,63.4224,63.4224,30098.0
2015-09-24 11:30:00,71.5,71.83,71.5,71.67,171448.0,63.4224,63.7151,63.4224,63.5732,171448.0
2015-09-24 11:40:00,71.65,71.75,71.6,71.63,34632.0,63.5554,63.6441,63.5111,63.5377,34632.0
2015-09-24 11:50:00,71.64,71.83,71.62,71.81,47270.0,63.5466,63.7151,63.5288,63.6974,47270.0
2015-09-24 12:00:00,71.81,71.91,71.73,71.78,61576.0,63.6974,63.7861,63.6264,63.6708,61576.0
2015-09-24 12:10:00,71.78,71.8,71.65,71.8,32961.0,63.6708,63.6885,63.5554,63.6885,32961.0
2015-09-24 12:20:00,71.8,71.91,71.78,71.9,50033.0,63.6885,63.7861,63.6708,63.7772,50033.0
2015-09-24 12:30:00,71.9,72.05,71.9,72.01,75852.0,63.7772,63.9103,63.7772,63.8748,75852.0
2015-09-24 12:40:00,72.03,72.08,71.9,71.95,33356.0,63.8925,63.9369,63.7772,63.8216,33356.0
2015-09-24 12:50:00,71.96,71.98,71.83,71.83,54277.0,63.8304,63.8482,63.7151,63.7151,54277.0
2015-09-24 13:00:00,71.82,71.88,71.67,71.73,163123.0,63.7062,63.7595,63.5732,63.6264,163123.0
2015-09-24 13:10:00,71.73,71.8,71.6,71.61,61518.0,63.6264,63.6885,63.5111,63.52,61518.0
2015-09-24 13:20:00,71.62,71.69,71.57,71.67,48660.0,63.5288,63.5909,63.4845,63.5732,48660.0
2015-09-24 13:30:00,71.69,71.81,71.64,71.77,116585.0,63.5909,63.6974,63.5466,63.6619,116585.0
2015-09-24 13:40:00,71.77,71.9,71.76,71.87,40993.0,63.6619,63.7772,63.653,63.7506,40993.0
2015-09-24 13:50:00,71.88,71.99,71.83,71.87,62195.0,63.7595,63.857,63.7151,63.7506,62195.0
2015-09-24 14:00:00,71.86,71.89,71.77,71.83,60687.0,63.7417,63.7683,63.6619,63.7151,60687.0
2015-09-24 14:10:00,71.82,72.0,71.82,72.0,67828.0,63.7062,63.8659,63.7062,63.8659,67828.0
2015-09-24 14:20:00,71.99,72.2,71.98,72.14,118724.0,63.857,64.0433,63.8482,63.9901,118724.0
2015-09-24 14:30:00,72.14,72.25,72.08,72.23,115395.0,63.9901,64.0877,63.9369,64.0699,115395.0
2015-09-24 14:40:00,72.23,72.33,72.04,72.33,76180.0,64.0699,64.1586,63.9014,64.1586,76180.0
2015-09-24 14:50:00,72.34,72.45,72.23,72.25,66603.0,64.1675,64.2651,64.0699,64.0877,66603.0
2015-09-24 15:00:00,72.27,72.36,72.03,72.04,89654.0,64.1054,64.1852,63.8925,63.9014,89654.0
2015-09-24 15:10:00,72.04,72.25,72.0,72.23,213085.0,63.9014,64.0877,63.8659,64.0699,213085.0
2015-09-24 15:20:00,72.25,72.4,72.18,72.22,119869.0,64.0877,64.2207,64.0256,64.0611,119869.0
2015-09-24 15:30:00,72.22,72.27,72.11,72.17,112362.0,64.0611,64.1054,63.9635,64.0167,112362.0
2015-09-24 15:40:00,72.17,72.3,72.15,72.28,312436.0,64.0167,64.132,63.999,64.1143,312436.0
2015-09-24 15:50:00,72.28,72.46,72.2,72.34,507378.0,64.1143,64.2739,64.0433,64.1675,507378.0
2015-09-25 09:30:00,73.04,73.3,72.7,72.83,165268.0,64.7884,65.019,64.4868,64.6021,165268.0
2015-09-25 09:40:00,72.83,72.87,72.51,72.54,133639.0,64.6021,64.6376,64.3183,64.3449,133639.0
2015-09-25 09:50:00,72.55,72.65,72.38,72.46,56892.0,64.3538,64.4425,64.203,64.2739,56892.0
2015-09-25 10:00:00,72.46,72.51,72.21,72.25,158431.0,64.2739,64.3183,64.0522,64.0877,158431.0
2015-09-25 10:10:00,72.23,72.34,72.14,72.21,90293.0,64.0699,64.1675,63.9901,64.0522,90293.0
2015-09-25 10:20:00,72.22,72.3,72.1,72.18,57320.0,64.0611,64.132,63.9546,64.0256,57320.0
2015-09-25 10:30:00,72.17,72.32,72.04,72.3,57557.0,64.0167,64.1498,63.9014,64.132,57557.0
2015-09-25 10:40:00,72.3,72.38,72.27,72.27,43922.0,64.132,64.203,64.1054,64.1054,43922.0
2015-09-25 10:50:00,72.27,72.35,72.23,72.34,28346.0,64.1054,64.1764,64.0699,64.1675,28346.0
2015-09-25 11:00:00,72.33,72.35,72.22,72.3,35980.0,64.1586,64.1764,64.0611,64.132,35980.0
2015-09-25 11:10:00,72.27,72.34,72.25,72.25,23516.0,64.1054,64.1675,64.0877,64.0877,23516.0
2015-09-25 11:20:00,72.23,72.3,72.15,72.16,45603.0,64.0699,64.132,63.999,64.0078,45603.0
2015-09-25 11:30:00,72.18,72.29,72.13,72.2,47858.0,64.0256,64.1231,63.9812,64.0433,47858.0
2015-09-25 11:40:00,72.2,72.27,72.17,72.22,24137.0,64.0433,64.1054,64.0167,64.0611,24137.0
2015-09-25 11:50:00,72.23,72.33,72.17,72.29,30089.0,64.0699,64.1586,64.0167,64.1231,30089.0
2015-09-25 12:00:00,72.28,72.29,72.13,72.25,66567.0,64.1143,64.1231,63.9812,64.0877,66567.0
2015-09-25 12:10:00,72.25,72.34,72.18,72.2,49504.0,64.0877,64.1675,64.0256,64.0433,49504.0
2015-09-25 12:20:00,72.22,72.25,72.16,72.24,33381.0,64.0611,64.0877,64.0078,64.0788,33381.0
2015-09-25 12:30:00,72.24,72.25,72.12,72.2,18760.0,64.0788,64.0877,63.9723,64.0433,18760.0
2015-09-25 12:40:00,72.19,72.2,72.11,72.11,23964.0,64.0344,64.0433,63.9635,63.9635,23964.0
2015-09-25 12:50:00,72.1,72.28,72.1,72.26,27811.0,63.9546,64.1143,63.9546,64.0965,27811.0
2015-09-25 13:00:00,72.26,72.34,72.24,72.32,32033.0,64.0965,64.1675,64.0788,64.1498,32033.0
2015-09-25 13:10:00,72.33,72.36,72.26,72.31,53469.0,64.1586,64.1852,64.0965,64.1409,53469.0
2015-09-25 13:20:00,72.31,72.33,72.14,72.2,65161.0,64.1409,64.1586,63.9901,64.0433,65161.0
2015-09-25 13:30:00,72.21,72.33,72.13,72.18,46966.0,64.0522,64.1586,63.9812,64.0256,46966.0
2015-09-25 13:40:00,72.18,72.24,72.09,72.24,52550.0,64.0256,64.0788,63.9457,64.0788,52550.0
2015-09-25 13:50:00,72.24,72.25,72.18,72.19,24127.0,64.0788,64.0877,64.0256,64.0344,24127.0
2015-09-25 14:00:00,72.18,72.28,72.17,72.2,39296.0,64.0256,64.1143,64.0167,64.0433,39296.0
2015-09-25 14:10:00,72.21,72.21,72.0,72.03,95050.0,64.0522,64.0522,63.8659,63.8925,95050.0
2015-09-25 14:20:00,72.02,72.07,71.91,71.96,66361.0,63.8836,63.928,63.7861,63.8304,66361.0
2015-09-25 14:30:00,71.96,72.07,71.88,72.0,82224.0,63.8304,63.928,63.7595,63.8659,82224.0
2015-09-25 14:40:00,72.01,72.03,71.7,71.72,175662.0,63.8748,63.8925,63.5998,63.6175,175662.0
2015-09-25 14:50:00,71.73,71.86,71.58,71.84,65266.0,63.6264,63.7417,63.4934,63.724,65266.0
2015-09-25 15:00:00,71.86,71.87,71.56,71.56,86532.0,63.7417,63.7506,63.4756,63.4756,86532.0
2015-09-25 15:10:00,71.57,71.63,71.48,71.56,68843.0,63.4845,63.5377,63.4047,63.4756,68843.0
2015-09-25 15:20:00,71.56,71.79,71.53,71.76,102057.0,63.4756,63.6796,63.449,63.653,102057.0
2015-09-25 15:30:00,71.74,71.89,71.71,71.76,95788.0,63.6353,63.7683,63.6087,63.653,95788.0
2015-09-25 15:40:00,71.77,71.97,71.73,71.91,130837.0,63.6619,63.8393,63.6264,63.7861,130837.0
2015-09-25 15:50:00,71.91,71.92,71.78,71.81,200399.0,63.7861,63.7949,63.6708,63.6974,200399.0
2015-09-28 09:30:00,71.82,72.0,71.5,71.91,150096.0,63.7062,63.8659,63.4224,63.7861,150096.0
2015-09-28 09:40:00,71.96,72.05,71.72,71.79,49611.0,63.8304,63.9103,63.6175,63.6796,49611.0
2015-09-28 09:50:00,71.79,71.81,71.33,71.33,45943.0,63.6796,63.6974,63.2716,63.2716,45943.0
2015-09-28 10:00:00,71.37,71.37,71.01,71.05,54591.0,63.3071,63.3071,62.9877,63.0232,54591.0
2015-09-28 10:10:00,71.02,71.03,70.75,70.84,110188.0,62.9966,63.0055,62.7571,62.837,110188.0
2015-09-28 10:20:00,70.81,71.02,70.76,70.95,36833.0,62.8103,62.9966,62.766,62.9345,36833.0
2015-09-28 10:30:00,70.92,70.92,70.65,70.73,41065.0,62.9079,62.9079,62.6684,62.7394,41065.0
2015-09-28 10:40:00,70.75,70.83,70.6,70.69,37085.0,62.7571,62.8281,62.6241,62.7039,37085.0
2015-09-28 10:50:00,70.68,70.83,70.58,70.83,55663.0,62.695,62.8281,62.6063,62.8281,55663.0
2015-09-28 11:00:00,70.83,70.89,70.74,70.75,35556.0,62.8281,62.8813,62.7483,62.7571,35556.0
2015-09-28 11:10:00,70.76,70.79,70.67,70.7,49659.0,62.766,62.7926,62.6862,62.7128,49659.0
2015-09-28 11:20:00,70.7,70.76,70.48,70.56,28443.0,62.7128,62.766,62.5176,62.5886,28443.0
2015-09-28 11:30:00,70.56,70.64,70.52,70.63,72824.0,62.5886,62.6595,62.5531,62.6507,72824.0
2015-09-28 11:40:00,70.62,70.67,70.56,70.57,18700.0,62.6418,62.6862,62.5886,62.5975,18700.0
2015-09-28 11:50:00,70.56,70.62,70.49,70.52,18151.0,62.5886,62.6418,62.5265,62.5531,18151.0
2015-09-28 12:00:00,70.53,70.55,70.42,70.44,16217.0,62.562,62.5797,62.4644,62.4821,16217.0
2015-09-28 12:10:00,70.44,70.46,70.29,70.34,35838.0,62.4821,62.4999,62.3491,62.3934,35838.0
2015-09-28 12:20:00,70.33,70.44,70.27,70.34,26218.0,62.3846,62.4821,62.3314,62.3934,26218.0
2015-09-28 12:30:00,70.34,70.36,70.18,70.23,45124.0,62.3934,62.4112,62.2515,62.2959,45124.0
2015-09-28 12:40:00,70.21,70.28,70.16,70.25,51758.0,62.2781,62.3402,62.2338,62.3136,51758.0
2015-09-28 12:50:00,70.24,70.42,70.22,70.24,68438.0,62.3047,62.4644,62.287,62.3047,68438.0
2015-09-28 13:00:00,70.24,70.48,70.24,70.45,27969.0,62.3047,62.5176,62.3047,62.491,27969.0
2015-09-28 13:10:00,70.44,70.45,70.23,70.29,25310.0,62.4821,62.491,62.2959,62.3491,25310.0
2015-09-28 13:20:00,70.26,70.27,70.12,70.16,19853.0,62.3225,62.3314,62.1983,62.2338,19853.0
2015-09-28 13:30:00,70.14,70.28,70.12,70.24,26896.0,62.216,62.3402,62.1983,62.3047,26896.0
2015-09-28 13:40:00,70.24,70.26,70.11,70.12,25447.0,62.3047,62.3225,62.1894,62.1983,25447.0
2015-09-28 13:50:00,70.11,70.14,70.02,70.04,24562.0,62.1894,62.216,62.1096,62.1273,24562.0
2015-09-28 14:00:00,70.04,70.06,69.88,69.98,86302.0,62.1273,62.1451,61.9854,62.0741,86302.0
2015-09-28 14:10:00,69.97,69.99,69.81,69.96,51403.0,62.0652,62.083,61.9233,62.0564,51403.0
2015-09-28 14:20:00,69.95,70.12,69.94,70.12,28442.0,62.0475,62.1983,62.0386,62.1983,28442.0
2015-09-28 14:30:00,70.11,70.2,70.05,70.18,42278.0,62.1894,62.2693,62.1362,62.2515,42278.0
2015-09-28 14:40:00,70.2,70.31,70.16,70.18,27755.0,62.2693,62.3668,62.2338,62.2515,27755.0
2015-09-28 14:50:00,70.17,70.21,70.01,70.11,34368.0,62.2426,62.2781,62.1007,62.1894,34368.0
2015-09-28 15:00:00,70.1,70.1,69.99,70.03,56650.0,62.1806,62.1806,62.083,62.1185,56650.0
2015-09-28 15:10:00,70.02,70.18,70.0,70.18,54216.0,62.1096,62.2515,62.0919,62.2515,54216.0
2015-09-28 15:20:00,70.18,70.21,70.06,70.16,109378.0,62.2515,62.2781,62.1451,62.2338,109378.0
2015-09-28 15:30:00,70.17,70.46,70.13,70.43,191287.0,62.2426,62.4999,62.2072,62.4733,191287.0
2015-09-28 15:40:00,70.44,70.61,70.41,70.55,208758.0,62.4821,62.6329,62.4555,62.5797,208758.0
2015-09-28 15:50:00,70.54,70.63,70.38,70.46,372207.0,62.5708,62.6507,62.4289,62.4999,372207.0
2015-09-29 09:30:00,70.39,70.67,70.06,70.41,33455.0,62.4378,62.6862,62.1451,62.4555,33455.0
2015-09-29 09:40:00,70.4,70.41,70.0,70.09,43802.0,62.4467,62.4555,62.0919,62.1717,43802.0
2015-09-29 09:50:00,70.06,70.43,70.01,70.31,59362.0,62.1451,62.4733,62.1007,62.3668,59362.0
2015-09-29 10:00:00,70.28,70.49,70.01,70.07,49101.0,62.3402,62.5265,62.1007,62.1539,49101.0
2015-09-29 10:10:00,70.04,70.39,70.04,70.3,42385.0,62.1273,62.4378,62.1273,62.358,42385.0
2015-09-29 10:20:00,70.31,70.47,70.21,70.4,42019.0,62.3668,62.5088,62.2781,62.4467,42019.0
2015-09-29 10:30:00,70.39,70.42,70.24,70.3,58006.0,62.4378,62.4644,62.3047,62.358,58006.0
2015-09-29 10:40:00,70.28,70.32,70.11,70.13,66962.0,62.3402,62.3757,62.1894,62.2072,66962.0
2015-09-29 10:50:00,70.14,70.27,70.07,70.24,23625.0,62.216,62.3314,62.1539,62.3047,23625.0
2015-09-29 11:00:00,70.25,70.39,70.21,70.24,23638.0,62.3136,62.4378,62.2781,62.3047,23638.0
2015-09-29 11:10:00,70.23,70.23,70.02,70.05,24361.0,62.2959,62.2959,62.1096,62.1362,24361.0
2015-09-29 11:20:00,70.02,70.12,69.97,70.12,21466.0,62.1096,62.1983,62.0652,62.1983,21466.0
2015-09-29 11:30:00,70.11,70.11,69.93,70.06,23773.0,62.1894,62.1894,62.0298,62.1451,23773.0
2015-09-29 11:40:00,70.07,70.23,70.01,70.22,37476.0,62.1539,62.2959,62.1007,62.287,37476.0
2015-09-29 11:50:00,70.25,70.4,70.18,70.21,62153.0,62.3136,62.4467,62.2515,62.2781,62153.0
2015-09-29 12:00:00,70.23,70.27,70.07,70.09,44590.0,62.2959,62.3314,62.1539,62.1717,44590.0
2015-09-29 12:10:00,70.09,70.18,69.95,70.09,36169.0,62.1717,62.2515,62.0475,62.1717,36169.0
2015-09-29 12:20:00,70.08,70.22,70.02,70.17,20853.0,62.1628,62.287,62.1096,62.2426,20853.0
2015-09-29 12:30:00,70.18,70.3,70.1,70.11,27738.0,62.2515,62.358,62.1806,62.1894,27738.0
2015-09-29 12:40:00,70.11,70.18,70.04,70.16,40001.0,62.1894,62.2515,62.1273,62.2338,40001.0
2015-09-29 12:50:00,70.16,70.17,70.04,70.05,44836.0,62.2338,62.2426,62.1273,62.1362,44836.0
2015-09-29 13:00:00,70.05,70.25,70.03,70.2,25356.0,62.1362,62.3136,62.1185,62.2693,25356.0
2015-09-29 13:10:00,70.19,70.38,70.17,70.38,16017.0,62.2604,62.4289,62.2426,62.4289,16017.0
2015-09-29 13:20:00,70.36,70.45,70.33,70.41,25316.0,62.4112,62.491,62.3846,62.4555,25316.0
2015-09-29 13:30:00,70.41,70.43,70.3,70.32,28213.0,62.4555,62.4733,62.358,62.3757,28213.0
2015-09-29 13:40:00,70.31,70.38,70.25,70.27,114843.0,62.3668,62.4289,62.3136,62.3314,114843.0
2015-09-29 13:50:00,70.25,70.26,70.15,70.2,82527.0,62.3136,62.3225,62.2249,62.2693,82527.0
2015-09-29 14:00:00,70.21,70.22,69.97,70.03,62753.0,62.2781,62.287,62.0652,62.1185,62753.0
2015-09-29 14:10:00,70.02,70.14,69.95,70.14,118203.0,62.1096,62.216,62.0475,62.216,118203.0
2015-09-29 14:20:00,70.16,70.27,70.04,70.24,120513.0,62.2338,62.3314,62.1273,62.3047,120513.0
2015-09-29 14:30:00,70.25,70.35,70.17,70.25,79363.0,62.3136,62.4023,62.2426,62.3136,79363.0
2015-09-29 14:40:00,70.24,70.25,70.02,70.02,94083.0,62.3047,62.3136,62.1096,62.1096,94083.0
2015-09-29 14:50:00,70.02,70.15,70.0,70.01,102022.0,62.1096,62.2249,62.0919,62.1007,102022.0
2015-09-29 15:00:00,69.99,70.03,69.85,69.98,71373.0,62.083,62.1185,61.9588,62.0741,71373.0
2015-09-29 15:10:00,69.96,70.05,69.89,69.98,91060.0,62.0564,62.1362,61.9943,62.0741,91060.0
2015-09-29 15:20:00,69.98,70.0,69.78,69.81,165319.0,62.0741,62.0919,61.8967,61.9233,165319.0
2015-09-29 15:30:00,69.81,70.14,69.81,70.06,139206.0,61.9233,62.216,61.9233,62.1451,139206.0
2015-09-29 15:40:00,70.06,70.27,69.96,70.26,148900.0,62.1451,62.3314,62.0564,62.3225,148900.0
2015-09-29 15:50:00,70.25,70.48,70.18,70.33,345919.0,62.3136,62.5176,62.2515,62.3846,345919.0
2015-09-30 09:30:00,71.17,71.69,71.04,71.57,111210.0,63.1297,63.5909,63.0144,63.4845,111210.0
2015-09-30 09:40:00,71.57,71.58,71.22,71.35,73823.0,63.4845,63.4934,63.174,63.2893,73823.0
2015-09-30 09:50:00,71.34,71.66,71.26,71.27,131572.0,63.2805,63.5643,63.2095,63.2184,131572.0
2015-09-30 10:00:00,71.28,71.37,71.08,71.35,69298.0,63.2272,63.3071,63.0498,63.2893,69298.0
2015-09-30 10:10:00,71.33,71.38,71.22,71.26,57334.0,63.2716,63.3159,63.174,63.2095,57334.0
2015-09-30 10:20:00,71.24,71.33,71.21,71.29,55778.0,63.1918,63.2716,63.1652,63.2361,55778.0
2015-09-30 10:30:00,71.26,71.44,71.26,71.32,55543.0,63.2095,63.3692,63.2095,63.2627,55543.0
2015-09-30 10:40:00,71.33,71.5,71.3,71.48,50153.0,63.2716,63.4224,63.245,63.4047,50153.0
2015-09-30 10:50:00,71.48,71.5,71.36,71.36,61489.0,63.4047,63.4224,63.2982,63.2982,61489.0
2015-09-30 11:00:00,71.38,71.51,71.32,71.48,71274.0,63.3159,63.4313,63.2627,63.4047,71274.0
2015-09-30 11:10:00,71.48,71.64,71.47,71.64,62347.0,63.4047,63.5466,63.3958,63.5466,62347.0
2015-09-30 11:20:00,71.64,71.8,71.58,71.75,55043.0,63.5466,63.6885,63.4934,63.6441,55043.0
2015-09-30 11:30:00,71.74,71.86,71.67,71.85,119563.0,63.6353,63.7417,63.5732,63.7329,119563.0
2015-09-30 11:40:00,71.84,71.87,71.59,71.67,90845.0,63.724,63.7506,63.5022,63.5732,90845.0
2015-09-30 11:50:00,71.69,71.69,71.46,71.52,59957.0,63.5909,63.5909,63.3869,63.4401,59957.0
2015-09-30 12:00:00,71.52,71.59,71.38,71.38,62585.0,63.4401,63.5022,63.3159,63.3159,62585.0
2015-09-30 12:10:00,71.38,71.43,71.35,71.41,30448.0,63.3159,63.3603,63.2893,63.3426,30448.0
2015-09-30 12:20:00,71.39,71.4,71.29,71.3,99999.0,63.3248,63.3337,63.2361,63.245,99999.0
2015-09-30 12:30:00,71.29,71.37,71.27,71.3,24216.0,63.2361,63.3071,63.2184,63.245,24216.0
2015-09-30 12:40:00,71.29,71.32,71.12,71.17,91047.0,63.2361,63.2627,63.0853,63.1297,91047.0
2015-09-30 12:50:00,71.17,71.42,71.13,71.42,88252.0,63.1297,63.3514,63.0942,63.3514,88252.0
2015-09-30 13:00:00,71.4,71.6,71.39,71.49,104780.0,63.3337,63.5111,63.3248,63.4135,104780.0
2015-09-30 13:10:00,71.47,71.75,71.4,71.7,37655.0,63.3958,63.6441,63.3337,63.5998,37655.0
2015-09-30 13:20:00,71.72,71.81,71.68,71.8,76777.0,63.6175,63.6974,63.5821,63.6885,76777.0
2015-09-30 13:30:00,71.8,71.91,71.73,71.88,81622.0,63.6885,63.7861,63.6264,63.7595,81622.0
2015-09-30 13:40:00,71.89,72.05,71.87,71.9,49852.0,63.7683,63.9103,63.7506,63.7772,49852.0
2015-09-30 13:50:00,71.9,72.03,71.87,71.91,40881.0,63.7772,63.8925,63.7506,63.7861,40881.0
2015-09-30 14:00:00,71.9,71.95,71.8,71.9,49610.0,63.7772,63.8216,63.6885,63.7772,49610.0
2015-09-30 14:10:00,71.89,72.0,71.81,71.96,50024.0,63.7683,63.8659,63.6974,63.8304,50024.0
2015-09-30 14:20:00,71.97,72.11,71.96,72.08,58509.0,63.8393,63.9635,63.8304,63.9369,58509.0
2015-09-30 14:30:00,72.09,72.14,71.89,71.93,83534.0,63.9457,63.9901,63.7683,63.8038,83534.0
2015-09-30 14:40:00,71.93,72.19,71.91,72.17,98046.0,63.8038,64.0344,63.7861,64.0167,98046.0
2015-09-30 14:50:00,72.17,72.28,72.07,72.25,81744.0,64.0167,64.1143,63.928,64.0877,81744.0
2015-09-30 15:00:00,72.24,72.35,72.17,72.25,163435.0,64.0788,64.1764,64.0167,64.0877,163435.0
2015-09-30 15:10:00,72.26,72.37,72.22,72.32,146036.0,64.0965,64.1941,64.0611,64.1498,146036.0
2015-09-30 15:20:00,72.31,72.45,72.3,72.44,209071.0,64.1409,64.2651,64.132,64.2562,209071.0
2015-09-30 15:30:00,72.44,72.59,72.37,72.39,200091.0,64.2562,64.3893,64.1941,64.2118,200091.0
2015-09-30 15:40:00,72.4,72.5,72.38,72.49,255326.0,64.2207,64.3094,64.203,64.3005,255326.0
2015-09-30 15:50:00,72.49,72.56,72.42,72.43,364059.0,64.3005,64.3626,64.2385,64.2473,364059.0
2015-10-01 09:30:00,72.44,72.5,71.63,71.84,66219.0,64.2562,64.3094,63.5377,63.724,66219.0
2015-10-01 09:40:00,71.83,71.83,71.39,71.47,86458.0,63.7151,63.7151,63.3248,63.3958,86458.0
2015-10-01 09:50:00,71.47,71.7,71.13,71.13,129146.0,63.3958,63.5998,63.0942,63.0942,129146.0
2015-10-01 10:00:00,71.13,71.51,71.0,71.41,60708.0,63.0942,63.4313,62.9789,63.3426,60708.0
2015-10-01 10:10:00,71.41,71.65,71.37,71.52,60977.0,63.3426,63.5554,63.3071,63.4401,60977.0
2015-10-01 10:20:00,71.51,71.52,71.22,71.45,43034.0,63.4313,63.4401,63.174,63.378,43034.0
2015-10-01 10:30:00,71.45,71.5,71.24,71.32,45868.0,63.378,63.4224,63.1918,63.2627,45868.0
2015-10-01 10:40:00,71.33,71.48,71.3,71.43,49429.0,63.2716,63.4047,63.245,63.3603,49429.0
2015-10-01 10:50:00,71.42,71.51,71.17,71.17,42960.0,63.3514,63.4313,63.1297,63.1297,42960.0
2015-10-01 11:00:00,71.17,71.22,71.05,71.18,61544.0,63.1297,63.174,63.0232,63.1385,61544.0
2015-10-01 11:10:00,71.19,71.23,71.06,71.15,48188.0,63.1474,63.1829,63.0321,63.1119,48188.0
2015-10-01 11:20:00,71.15,71.21,71.0,71.0,64651.0,63.1119,63.1652,62.9789,62.9789,64651.0
2015-10-01 11:30:00,71.03,71.21,71.01,71.1,49216.0,63.0055,63.1652,62.9877,63.0676,49216.0
2015-10-01 11:40:00,71.1,71.14,70.91,71.05,48036.0,63.0676,63.1031,62.899,63.0232,48036.0
2015-10-01 11:50:00,71.08,71.1,70.78,70.84,43182.0,63.0498,63.0676,62.7837,62.837,43182.0
2015-10-01 12:00:00,70.85,70.89,70.62,70.65,51859.0,62.8458,62.8813,62.6418,62.6684,51859.0
2015-10-01 12:10:00,70.66,70.79,70.64,70.74,36992.0,62.6773,62.7926,62.6595,62.7483,36992.0
2015-10-01 12:20:00,70.73,70.82,70.63,70.82,83930.0,62.7394,62.8192,62.6507,62.8192,83930.0
2015-10-01 12:30:00,70.85,70.96,70.82,70.89,27912.0,62.8458,62.9434,62.8192,62.8813,27912.0
2015-10-01 12:40:00,70.89,70.89,70.7,70.73,35094.0,62.8813,62.8813,62.7128,62.7394,35094.0
2015-10-01 12:50:00,70.71,70.78,70.69,70.75,32775.0,62.7216,62.7837,62.7039,62.7571,32775.0
2015-10-01 13:00:00,70.75,70.76,70.62,70.71,33168.0,62.7571,62.766,62.6418,62.7216,33168.0
2015-10-01 13:10:00,70.73,70.8,70.58,70.74,29616.0,62.7394,62.8015,62.6063,62.7483,29616.0
2015-10-01 13:20:00,70.73,70.73,70.61,70.63,27682.0,62.7394,62.7394,62.6329,62.6507,27682.0
2015-10-01 13:30:00,70.64,70.85,70.64,70.8,24833.0,62.6595,62.8458,62.6595,62.8015,24833.0
2015-10-01 13:40:00,70.82,70.83,70.7,70.8,27591.0,62.8192,62.8281,62.7128,62.8015,27591.0
2015-10-01 13:50:00,70.83,71.0,70.72,70.93,35927.0,62.8281,62.9789,62.7305,62.9168,35927.0
2015-10-01 14:00:00,70.94,71.04,70.84,71.01,36404.0,62.9257,63.0144,62.837,62.9877,36404.0
2015-10-01 14:10:00,71.04,71.14,70.88,70.95,72800.0,63.0144,63.1031,62.8724,62.9345,72800.0
2015-10-01 14:20:00,70.94,70.98,70.83,70.94,59674.0,62.9257,62.9611,62.8281,62.9257,59674.0
2015-10-01 14:30:00,70.94,71.04,70.94,71.02,49672.0,62.9257,63.0144,62.9257,62.9966,49672.0
2015-10-01 14:40:00,71.02,71.05,70.92,70.96,90467.0,62.9966,63.0232,62.9079,62.9434,90467.0
2015-10-01 14:50:00,70.96,71.15,70.96,71.09,52375.0,62.9434,63.1119,62.9434,63.0587,52375.0
2015-10-01 15:00:00,71.1,71.25,71.08,71.19,112370.0,63.0676,63.2006,63.0498,63.1474,112370.0
2015-10-01 15:10:00,71.2,71.3,71.17,71.21,67949.0,63.1563,63.245,63.1297,63.1652,67949.0
2015-10-01 15:20:00,71.21,71.27,71.14,71.19,66318.0,63.1652,63.2184,63.1031,63.1474,66318.0
2015-10-01 15:30:00,71.18,71.27,71.05,71.09,91485.0,63.1385,63.2184,63.0232,63.0587,91485.0
2015-10-01 15:40:00,71.09,71.35,71.09,71.34,87846.0,63.0587,63.2893,63.0587,63.2805,87846.0
2015-10-01 15:50:00,71.35,71.47,71.3,71.44,196225.0,63.2893,63.3958,63.245,63.3692,196225.0
2015-10-02 09:30:00,70.88,70.98,70.38,70.44,58729.0,62.8724,62.9611,62.4289,62.4821,58729.0
2015-10-02 09:40:00,70.44,70.66,70.31,70.31,42474.0,62.4821,62.6773,62.3668,62.3668,42474.0
2015-10-02 09:50:00,70.29,70.29,69.82,69.97,82630.0,62.3491,62.3491,61.9322,62.0652,82630.0
2015-10-02 10:00:00,69.96,70.05,69.81,69.92,65624.0,62.0564,62.1362,61.9233,62.0209,65624.0
2015-10-02 10:10:00,69.93,70.24,69.91,70.13,62957.0,62.0298,62.3047,62.012,62.2072,62957.0
2015-10-02 10:20:00,70.15,70.15,69.85,69.89,59384.0,62.2249,62.2249,61.9588,61.9943,59384.0
2015-10-02 10:30:00,69.88,70.14,69.85,70.14,39847.0,61.9854,62.216,61.9588,62.216,39847.0
2015-10-02 10:40:00,70.15,70.29,70.1,70.29,40310.0,62.2249,62.3491,62.1806,62.3491,40310.0
2015-10-02 10:50:00,70.29,70.36,70.22,70.33,79161.0,62.3491,62.4112,62.287,62.3846,79161.0
2015-10-02 11:00:00,70.32,70.35,70.18,70.32,39263.0,62.3757,62.4023,62.2515,62.3757,39263.0
2015-10-02 11:10:00,70.32,70.36,70.02,70.06,41627.0,62.3757,62.4112,62.1096,62.1451,41627.0
2015-10-02 11:20:00,70.04,70.21,69.96,70.19,34410.0,62.1273,62.2781,62.0564,62.2604,34410.0
2015-10-02 11:30:00,70.22,70.31,70.12,70.13,38526.0,62.287,62.3668,62.1983,62.2072,38526.0
2015-10-02 11:40:00,70.13,70.25,70.09,70.21,36835.0,62.2072,62.3136,62.1717,62.2781,36835.0
2015-10-02 11:50:00,70.21,70.34,70.14,70.28,85252.0,62.2781,62.3934,62.216,62.3402,85252.0
2015-10-02 12:00:00,70.3,70.35,70.18,70.33,24945.0,62.358,62.4023,62.2515,62.3846,24945.0
2015-10-02 12:10:00,70.36,70.62,70.36,70.55,26015.0,62.4112,62.6418,62.4112,62.5797,26015.0
2015-10-02 12:20:00,70.55,70.61,70.42,70.54,28867.0,62.5797,62.6329,62.4644,62.5708,28867.0
2015-10-02 12:30:00,70.55,70.75,70.54,70.55,38732.0,62.5797,62.7571,62.5708,62.5797,38732.0
2015-10-02 12:40:00,70.56,70.66,70.53,70.61,22911.0,62.5886,62.6773,62.562,62.6329,22911.0
2015-10-02 12:50:00,70.59,70.74,70.56,70.69,23508.0,62.6152,62.7483,62.5886,62.7039,23508.0
2015-10-02 13:00:00,70.69,70.87,70.69,70.83,24395.0,62.7039,62.8636,62.7039,62.8281,24395.0
2015-10-02 13:10:00,70.86,70.98,70.82,70.82,32997.0,62.8547,62.9611,62.8192,62.8192,32997.0
2015-10-02 13:20:00,70.81,70.85,70.72,70.8,53129.0,62.8103,62.8458,62.7305,62.8015,53129.0
2015-10-02 13:30:00,70.8,70.82,70.65,70.65,37731.0,62.8015,62.8192,62.6684,62.6684,37731.0
2015-10-02 13:40:00,70.66,70.73,70.58,70.7,44192.0,62.6773,62.7394,62.6063,62.7128,44192.0
2015-10-02 13:50:00,70.7,70.81,70.65,70.69,30596.0,62.7128,62.8103,62.6684,62.7039,30596.0
2015-10-02 14:00:00,70.7,70.72,70.6,70.69,30642.0,62.7128,62.7305,62.6241,62.7039,30642.0
2015-10-02 14:10:00,70.71,70.73,70.56,70.62,39215.0,62.7216,62.7394,62.5886,62.6418,39215.0
2015-10-02 14:20:00,70.61,70.89,70.57,70.82,28904.0,62.6329,62.8813,62.5975,62.8192,28904.0
2015-10-02 14:30:00,70.83,70.87,70.78,70.83,26610.0,62.8281,62.8636,62.7837,62.8281,26610.0
2015-10-02 14:40:00,70.84,70.85,70.65,70.67,37071.0,62.837,62.8458,62.6684,62.6862,37071.0
2015-10-02 14:50:00,70.66,70.73,70.53,70.54,40618.0,62.6773,62.7394,62.562,62.5708,40618.0
2015-10-02 15:00:00,70.54,70.82,70.52,70.82,58382.0,62.5708,62.8192,62.5531,62.8192,58382.0
2015-10-02 15:10:00,70.8,70.99,70.74,70.98,70422.0,62.8015,62.97,62.7483,62.9611,70422.0
2015-10-02 15:20:00,70.97,71.11,70.96,71.08,48788.0,62.9523,63.0765,62.9434,63.0498,48788.0
2015-10-02 15:30:00,71.08,71.17,71.06,71.08,67083.0,63.0498,63.1297,63.0321,63.0498,67083.0
2015-10-02 15:40:00,71.09,71.16,71.03,71.12,100613.0,63.0587,63.1208,63.0055,63.0853,100613.0
2015-10-02 15:50:00,71.13,71.32,71.11,71.31,181654.0,63.0942,63.2627,63.0765,63.2539,181654.0
2015-10-05 09:30:00,71.78,71.98,71.34,71.42,59551.0,63.6708,63.8482,63.2805,63.3514,59551.0
2015-10-05 09:40:00,71.42,71.51,71.27,71.46,49009.0,63.3514,63.4313,63.2184,63.3869,49009.0
2015-10-05 09:50:00,71.44,71.57,71.41,71.45,51293.0,63.3692,63.4845,63.3426,63.378,51293.0
2015-10-05 10:00:00,71.45,71.49,71.14,71.21,38191.0,63.378,63.4135,63.1031,63.1652,38191.0
2015-10-05 10:10:00,71.23,71.31,71.13,71.18,93287.0,63.1829,63.2539,63.0942,63.1385,93287.0
2015-10-05 10:20:00,71.18,71.28,71.09,71.1,43640.0,63.1385,63.2272,63.0587,63.0676,43640.0
2015-10-05 10:30:00,71.11,71.13,70.95,70.98,48588.0,63.0765,63.0942,62.9345,62.9611,48588.0
2015-10-05 10:40:00,70.97,70.99,70.83,70.92,45759.0,62.9523,62.97,62.8281,62.9079,45759.0
2015-10-05 10:50:00,70.93,71.05,70.9,70.95,39134.0,62.9168,63.0232,62.8902,62.9345,39134.0
2015-10-05 11:00:00,70.97,71.08,70.93,71.04,37414.0,62.9523,63.0498,62.9168,63.0144,37414.0
2015-10-05 11:10:00,71.05,71.12,71.04,71.08,35090.0,63.0232,63.0853,63.0144,63.0498,35090.0
2015-10-05 11:20:00,71.07,71.16,71.01,71.04,30956.0,63.041,63.1208,62.9877,63.0144,30956.0
2015-10-05 11:30:00,71.07,71.16,70.97,70.98,24698.0,63.041,63.1208,62.9523,62.9611,24698.0
2015-10-05 11:40:00,70.97,70.98,70.87,70.91,24707.0,62.9523,62.9611,62.8636,62.899,24707.0
2015-10-05 11:50:00,70.93,71.06,70.9,71.06,27728.0,62.9168,63.0321,62.8902,63.0321,27728.0
2015-10-05 12:00:00,71.07,71.17,71.05,71.08,47849.0,63.041,63.1297,63.0232,63.0498,47849.0
2015-10-05 12:10:00,71.08,71.19,71.05,71.12,40753.0,63.0498,63.1474,63.0232,63.0853,40753.0
2015-10-05 12:20:00,71.13,71.13,71.07,71.09,17377.0,63.0942,63.0942,63.041,63.0587,17377.0
2015-10-05 12:30:00,71.09,71.16,71.08,71.15,17084.0,63.0587,63.1208,63.0498,63.1119,17084.0
2015-10-05 12:40:00,71.14,71.16,71.11,71.15,30292.0,63.1031,63.1208,63.0765,63.1119,30292.0
2015-10-05 12:50:00,71.15,71.21,71.1,71.14,36707.0,63.1119,63.1652,63.0676,63.1031,36707.0
2015-10-05 13:00:00,71.15,71.19,71.09,71.14,41574.0,63.1119,63.1474,63.0587,63.1031,41574.0
2015-10-05 13:10:00,71.14,71.27,71.12,71.23,34234.0,63.1031,63.2184,63.0853,63.1829,34234.0
2015-10-05 13:20:00,71.24,71.24,71.13,71.16,47605.0,63.1918,63.1918,63.0942,63.1208,47605.0
2015-10-05 13:30:00,71.16,71.16,71.09,71.16,43742.0,63.1208,63.1208,63.0587,63.1208,43742.0
2015-10-05 13:40:00,71.16,71.16,71.06,71.14,47635.0,63.1208,63.1208,63.0321,63.1031,47635.0
2015-10-05 13:50:00,71.13,71.17,71.1,71.15,44386.0,63.0942,63.1297,63.0676,63.1119,44386.0
2015-10-05 14:00:00,71.15,71.17,71.1,71.14,47229.0,63.1119,63.1297,63.0676,63.1031,47229.0
2015-10-05 14:10:00,71.13,71.16,71.04,71.13,81771.0,63.0942,63.1208,63.0144,63.0942,81771.0
2015-10-05 14:20:00,71.14,71.16,71.11,71.11,80201.0,63.1031,63.1208,63.0765,63.0765,80201.0
2015-10-05 14:30:00,71.12,71.15,71.11,71.14,69562.0,63.0853,63.1119,63.0765,63.1031,69562.0
2015-10-05 14:40:00,71.15,71.16,71.03,71.06,67718.0,63.1119,63.1208,63.0055,63.0321,67718.0
2015-10-05 14:50:00,71.06,71.11,71.04,71.08,49685.0,63.0321,63.0765,63.0144,63.0498,49685.0
2015-10-05 15:00:00,71.08,71.15,71.07,71.14,53267.0,63.0498,63.1119,63.041,63.1031,53267.0
2015-10-05 15:10:00,71.14,71.15,71.05,71.06,59906.0,63.1031,63.1119,63.0232,63.0321,59906.0
2015-10-05 15:20:00,71.05,71.15,71.03,71.1,71228.0,63.0232,63.1119,63.0055,63.0676,71228.0
2015-10-05 15:30:00,71.1,71.14,71.06,71.07,120785.0,63.0676,63.1031,63.0321,63.041,120785.0
2015-10-05 15:40:00,71.07,71.14,71.04,71.12,125896.0,63.041,63.1031,63.0144,63.0853,125896.0
2015-10-05 15:50:00,71.12,71.2,71.11,71.15,189079.0,63.0853,63.1563,63.0765,63.1119,189079.0
2015-10-06 09:30:00,70.79,71.09,70.38,70.56,44692.0,62.7926,63.0587,62.4289,62.5886,44692.0
2015-10-06 09:40:00,70.54,70.62,70.19,70.39,55486.0,62.5708,62.6418,62.2604,62.4378,55486.0
2015-10-06 09:50:00,70.41,70.41,70.15,70.16,59509.0,62.4555,62.4555,62.2249,62.2338,59509.0
2015-10-06 10:00:00,70.16,70.26,70.01,70.06,240623.0,62.2338,62.3225,62.1007,62.1451,240623.0
2015-10-06 10:10:00,70.05,70.07,69.83,69.85,71705.0,62.1362,62.1539,61.9411,61.9588,71705.0
2015-10-06 10:20:00,69.82,69.85,69.38,69.42,146205.0,61.9322,61.9588,61.5419,61.5774,146205.0
2015-10-06 10:30:00,69.4,69.51,69.05,69.15,148917.0,61.5596,61.6572,61.2492,61.3379,148917.0
2015-10-06 10:40:00,69.15,69.24,69.12,69.24,188285.0,61.3379,61.4177,61.3113,61.4177,188285.0
2015-10-06 10:50:00,69.23,69.36,69.2,69.3,80541.0,61.4088,61.5242,61.3822,61.4709,80541.0
2015-10-06 11:00:00,69.31,69.55,69.28,69.54,94350.0,61.4798,61.6927,61.4532,61.6838,94350.0
2015-10-06 11:10:00,69.53,69.72,69.49,69.56,152201.0,61.675,61.8435,61.6395,61.7016,152201.0
2015-10-06 11:20:00,69.56,69.67,69.28,69.3,434384.0,61.7016,61.7991,61.4532,61.4709,434384.0
2015-10-06 11:30:00,69.31,69.33,68.63,68.65,477391.0,61.4798,61.4975,60.8766,60.8944,477391.0
2015-10-06 11:40:00,68.65,68.65,68.31,68.36,327850.0,60.8944,60.8944,60.5928,60.6371,327850.0
2015-10-06 11:50:00,68.35,68.75,68.2,68.75,241516.0,60.6283,60.9831,60.4952,60.9831,241516.0
2015-10-06 12:00:00,68.76,68.81,68.62,68.7,58461.0,60.9919,61.0363,60.8678,60.9387,58461.0
2015-10-06 12:10:00,68.69,68.8,68.36,68.4,107992.0,60.9298,61.0274,60.6371,60.6726,107992.0
2015-10-06 12:20:00,68.41,68.54,68.24,68.24,103441.0,60.6815,60.7968,60.5307,60.5307,103441.0
2015-10-06 12:30:00,68.25,68.37,68.13,68.19,107239.0,60.5396,60.646,60.4331,60.4863,107239.0
2015-10-06 12:40:00,68.2,68.31,68.06,68.06,190495.0,60.4952,60.5928,60.371,60.371,190495.0
2015-10-06 12:50:00,68.06,68.55,68.06,68.49,189190.0,60.371,60.8057,60.371,60.7524,189190.0
2015-10-06 13:00:00,68.46,68.78,68.42,68.78,71761.0,60.7258,61.0097,60.6904,61.0097,71761.0
2015-10-06 13:10:00,68.76,69.07,68.76,68.77,73138.0,60.9919,61.2669,60.9919,61.0008,73138.0
2015-10-06 13:20:00,68.78,68.94,68.76,68.81,34168.0,61.0097,61.1516,60.9919,61.0363,34168.0
2015-10-06 13:30:00,68.82,68.95,68.82,68.85,28684.0,61.0452,61.1605,61.0452,61.0718,28684.0
2015-10-06 13:40:00,68.86,68.86,68.73,68.76,47900.0,61.0806,61.0806,60.9653,60.9919,47900.0
2015-10-06 13:50:00,68.76,68.77,68.63,68.7,92785.0,60.9919,61.0008,60.8766,60.9387,92785.0
2015-10-06 14:00:00,68.71,68.91,68.65,68.87,70314.0,60.9476,61.125,60.8944,61.0895,70314.0
2015-10-06 14:10:00,68.87,69.18,68.87,69.14,60426.0,61.0895,61.3645,61.0895,61.329,60426.0
2015-10-06 14:20:00,69.11,69.22,68.98,69.16,44344.0,61.3024,61.4,61.1871,61.3468,44344.0
2015-10-06 14:30:00,69.17,69.29,69.08,69.29,39454.0,61.3556,61.4621,61.2758,61.4621,39454.0
2015-10-06 14:40:00,69.3,69.32,68.98,69.1,88859.0,61.4709,61.4887,61.1871,61.2935,88859.0
2015-10-06 14:50:00,69.08,69.09,68.35,68.51,282415.0,61.2758,61.2847,60.6283,60.7702,282415.0
2015-10-06 15:00:00,68.5,68.54,68.17,68.2,216027.0,60.7613,60.7968,60.4686,60.4952,216027.0
2015-10-06 15:10:00,68.19,68.67,68.19,68.62,142338.0,60.4863,60.9121,60.4863,60.8678,142338.0
2015-10-06 15:20:00,68.6,68.76,68.5,68.74,95036.0,60.85,60.9919,60.7613,60.9742,95036.0
2015-10-06 15:30:00,68.74,68.82,68.67,68.68,90365.0,60.9742,61.0452,60.9121,60.921,90365.0
2015-10-06 15:40:00,68.68,68.75,68.62,68.65,118921.0,60.921,60.9831,60.8678,60.8944,118921.0
2015-10-06 15:50:00,68.65,68.75,68.61,68.71,282739.0,60.8944,60.9831,60.8589,60.9476,282739.0
2015-10-07 09:30:00,68.97,69.0,66.92,67.53,290184.0,61.1782,61.2048,59.3598,59.9009,290184.0
2015-10-07 09:40:00,67.6,68.16,67.48,67.9,199320.0,59.963,60.4597,59.8565,60.2291,199320.0
2015-10-07 09:50:00,67.91,68.03,67.68,67.77,340817.0,60.238,60.3444,60.034,60.1138,340817.0
2015-10-07 10:00:00,67.79,68.06,67.39,67.45,213599.0,60.1315,60.371,59.7767,59.8299,213599.0
2015-10-07 10:10:00,67.47,67.82,67.3,67.3,303152.0,59.8477,60.1581,59.6969,59.6969,303152.0
2015-10-07 10:20:00,67.3,67.51,67.08,67.1,110204.0,59.6969,59.8832,59.5017,59.5195,110204.0
2015-10-07 10:30:00,67.09,67.26,67.02,67.02,194295.0,59.5106,59.6614,59.4485,59.4485,194295.0
2015-10-07 10:40:00,67.02,67.03,66.7,66.8,204848.0,59.4485,59.4574,59.1647,59.2534,204848.0
2015-10-07 10:50:00,66.79,66.8,66.44,66.55,246702.0,59.2445,59.2534,58.934,59.0316,246702.0
2015-10-07 11:00:00,66.56,66.66,66.42,66.66,295639.0,59.0405,59.1292,58.9163,59.1292,295639.0
2015-10-07 11:10:00,66.66,66.76,66.58,66.62,279013.0,59.1292,59.2179,59.0582,59.0937,279013.0
2015-10-07 11:20:00,66.62,66.78,66.53,66.69,89715.0,59.0937,59.2356,59.0139,59.1558,89715.0
2015-10-07 11:30:00,66.68,66.82,66.63,66.82,121464.0,59.1469,59.2711,59.1026,59.2711,121464.0
2015-10-07 11:40:00,66.8,66.85,66.55,66.64,211404.0,59.2534,59.2977,59.0316,59.1114,211404.0
2015-10-07 11:50:00,66.64,66.88,66.62,66.77,156873.0,59.1114,59.3243,59.0937,59.2268,156873.0
2015-10-07 12:00:00,66.76,66.89,66.7,66.79,210994.0,59.2179,59.3332,59.1647,59.2445,210994.0
2015-10-07 12:10:00,66.79,67.01,66.75,66.94,145323.0,59.2445,59.4396,59.209,59.3776,145323.0
2015-10-07 12:20:00,66.94,67.23,66.75,66.75,429962.0,59.3776,59.6348,59.209,59.209,429962.0
2015-10-07 12:30:00,66.75,67.05,66.74,66.89,149347.0,59.209,59.4751,59.2001,59.3332,149347.0
2015-10-07 12:40:00,66.89,66.95,66.77,66.92,84369.0,59.3332,59.3864,59.2268,59.3598,84369.0
2015-10-07 12:50:00,66.93,66.95,66.71,66.73,79176.0,59.3687,59.3864,59.1735,59.1913,79176.0
2015-10-07 13:00:00,66.72,66.85,66.69,66.85,103588.0,59.1824,59.2977,59.1558,59.2977,103588.0
2015-10-07 13:10:00,66.85,66.9,66.76,66.8,198276.0,59.2977,59.3421,59.2179,59.2534,198276.0
2015-10-07 13:20:00,66.8,66.89,66.79,66.83,125273.0,59.2534,59.3332,59.2445,59.28,125273.0
2015-10-07 13:30:00,66.84,67.24,66.83,67.15,223250.0,59.2888,59.6437,59.28,59.5638,223250.0
2015-10-07 13:40:00,67.15,67.22,66.99,67.22,125864.0,59.5638,59.6259,59.4219,59.6259,125864.0
2015-10-07 13:50:00,67.22,67.4,67.12,67.34,125489.0,59.6259,59.7856,59.5372,59.7324,125489.0
2015-10-07 14:00:00,67.34,67.57,67.23,67.48,117710.0,59.7324,59.9364,59.6348,59.8565,117710.0
2015-10-07 14:10:00,67.48,67.49,67.25,67.25,55991.0,59.8565,59.8654,59.6525,59.6525,55991.0
2015-10-07 14:20:00,67.25,67.26,67.06,67.07,75156.0,59.6525,59.6614,59.484,59.4929,75156.0
2015-10-07 14:30:00,67.07,67.16,66.82,66.86,107164.0,59.4929,59.5727,59.2711,59.3066,107164.0
2015-10-07 14:40:00,66.85,67.12,66.82,67.01,178676.0,59.2977,59.5372,59.2711,59.4396,178676.0
2015-10-07 14:50:00,67.02,67.22,66.95,67.16,332287.0,59.4485,59.6259,59.3864,59.5727,332287.0
2015-10-07 15:00:00,67.16,67.19,67.02,67.04,99221.0,59.5727,59.5993,59.4485,59.4663,99221.0
2015-10-07 15:10:00,67.04,67.15,67.02,67.15,147862.0,59.4663,59.5638,59.4485,59.5638,147862.0
2015-10-07 15:20:00,67.15,67.19,67.0,67.17,135354.0,59.5638,59.5993,59.4308,59.5816,135354.0
2015-10-07 15:30:00,67.18,67.28,67.15,67.27,290782.0,59.5904,59.6791,59.5638,59.6703,290782.0
2015-10-07 15:40:00,67.26,67.4,67.14,67.24,213640.0,59.6614,59.7856,59.555,59.6437,213640.0
2015-10-07 15:50:00,67.23,67.48,67.23,67.43,385066.0,59.6348,59.8565,59.6348,59.8122,385066.0
2015-10-08 09:30:00,67.53,67.58,66.25,66.63,219591.0,59.9009,59.9452,58.7655,59.1026,219591.0
2015-10-08 09:40:00,66.62,66.91,66.41,66.44,155310.0,59.0937,59.3509,58.9074,58.934,155310.0
2015-10-08 09:50:00,66.45,66.8,66.27,66.44,373049.0,58.9429,59.2534,58.7832,58.934,373049.0
2015-10-08 10:00:00,66.46,66.52,66.3,66.36,384518.0,58.9518,59.005,58.8099,58.8631,384518.0
2015-10-08 10:10:00,66.36,66.6,66.26,66.5,163639.0,58.8631,59.076,58.7744,58.9873,163639.0
2015-10-08 10:20:00,66.51,66.58,66.47,66.52,161334.0,58.9961,59.0582,58.9606,59.005,161334.0
2015-10-08 10:30:00,66.53,66.62,66.48,66.53,449512.0,59.0139,59.0937,58.9695,59.0139,449512.0
2015-10-08 10:40:00,66.55,66.61,66.42,66.5,85912.0,59.0316,59.0848,58.9163,58.9873,85912.0
2015-10-08 10:50:00,66.5,66.52,66.16,66.28,73426.0,58.9873,59.005,58.6857,58.7921,73426.0
2015-10-08 11:00:00,66.28,66.36,65.79,65.79,164202.0,58.7921,58.8631,58.3575,58.3575,164202.0
2015-10-08 11:10:00,65.81,65.95,65.52,65.87,261271.0,58.3752,58.4994,58.118,58.4284,261271.0
2015-10-08 11:20:00,65.86,65.94,65.52,65.8,179951.0,58.4196,58.4905,58.118,58.3663,179951.0
2015-10-08 11:30:00,65.8,65.92,65.59,65.67,164742.0,58.3663,58.4728,58.1801,58.251,164742.0
2015-10-08 11:40:00,65.66,65.78,65.55,65.78,129473.0,58.2422,58.3486,58.1446,58.3486,129473.0
2015-10-08 11:50:00,65.8,65.98,65.79,65.9,73014.0,58.3663,58.526,58.3575,58.455,73014.0
2015-10-08 12:00:00,65.91,65.97,65.88,65.9,51638.0,58.4639,58.5171,58.4373,58.455,51638.0
2015-10-08 12:10:00,65.9,66.0,65.77,65.91,86630.0,58.455,58.5437,58.3397,58.4639,86630.0
2015-10-08 12:20:00,65.91,65.99,65.83,65.92,81047.0,58.4639,58.5349,58.393,58.4728,81047.0
2015-10-08 12:30:00,65.92,66.27,65.92,66.18,2402679.0,58.4728,58.7832,58.4728,58.7034,2402679.0
2015-10-08 12:40:00,66.2,66.28,65.9,65.9,191443.0,58.7212,58.7921,58.455,58.455,191443.0
2015-10-08 12:50:00,65.92,66.11,65.85,66.03,36431.0,58.4728,58.6413,58.4107,58.5704,36431.0
2015-10-08 13:00:00,66.04,66.2,66.04,66.16,63407.0,58.5792,58.7212,58.5792,58.6857,63407.0
2015-10-08 13:10:00,66.16,66.22,66.06,66.16,107561.0,58.6857,58.7389,58.597,58.6857,107561.0
2015-10-08 13:20:00,66.17,66.35,66.13,66.26,100182.0,58.6945,58.8542,58.6591,58.7744,100182.0
2015-10-08 13:30:00,66.27,66.45,66.22,66.43,191924.0,58.7832,58.9429,58.7389,58.9252,191924.0
2015-10-08 13:40:00,66.43,66.55,66.42,66.52,101040.0,58.9252,59.0316,58.9163,59.005,101040.0
2015-10-08 13:50:00,66.52,66.98,66.51,66.88,285114.0,59.005,59.413,58.9961,59.3243,285114.0
2015-10-08 14:00:00,66.86,67.14,66.63,66.82,229121.0,59.3066,59.555,59.1026,59.2711,229121.0
2015-10-08 14:10:00,66.84,67.01,66.82,66.92,79324.0,59.2888,59.4396,59.2711,59.3598,79324.0
2015-10-08 14:20:00,66.92,66.95,66.82,66.82,90977.0,59.3598,59.3864,59.2711,59.2711,90977.0
2015-10-08 14:30:00,66.83,66.9,66.77,66.78,88284.0,59.28,59.3421,59.2268,59.2356,88284.0
2015-10-08 14:40:00,66.78,66.79,66.67,66.74,81648.0,59.2356,59.2445,59.1381,59.2001,81648.0
2015-10-08 14:50:00,66.74,66.76,66.6,66.7,184033.0,59.2001,59.2179,59.076,59.1647,184033.0
2015-10-08 15:00:00,66.7,66.74,66.61,66.72,211840.0,59.1647,59.2001,59.0848,59.1824,211840.0
2015-10-08 15:10:00,66.72,66.84,66.65,66.75,265607.0,59.1824,59.2888,59.1203,59.209,265607.0
2015-10-08 15:20:00,66.75,66.81,66.66,66.7,144770.0,59.209,59.2622,59.1292,59.1647,144770.0
2015-10-08 15:30:00,66.7,66.78,66.64,66.67,167602.0,59.1647,59.2356,59.1114,59.1381,167602.0
2015-10-08 15:40:00,66.67,66.72,66.25,66.3,341133.0,59.1381,59.1824,58.7655,58.8099,341133.0
2015-10-08 15:50:00,66.28,66.36,66.04,66.19,1019787.0,58.7921,58.8631,58.5792,58.7123,1019787.0
2015-10-09 09:30:00,66.19,66.69,66.09,66.62,174939.0,58.7123,59.1558,58.6236,59.0937,174939.0
2015-10-09 09:40:00,66.6,67.11,66.56,67.08,192094.0,59.076,59.5283,59.0405,59.5017,192094.0
2015-10-09 09:50:00,67.09,67.17,66.8,66.94,102784.0,59.5106,59.5816,59.2534,59.3776,102784.0
2015-10-09 10:00:00,66.94,66.95,66.72,66.84,105656.0,59.3776,59.3864,59.1824,59.2888,105656.0
2015-10-09 10:10:00,66.84,66.94,66.76,66.93,65697.0,59.2888,59.3776,59.2179,59.3687,65697.0
2015-10-09 10:20:00,66.93,67.0,66.91,66.97,93066.0,59.3687,59.4308,59.3509,59.4042,93066.0
2015-10-09 10:30:00,66.97,67.14,66.91,67.14,140255.0,59.4042,59.555,59.3509,59.555,140255.0
2015-10-09 10:40:00,67.14,67.33,67.13,67.25,165531.0,59.555,59.7235,59.5461,59.6525,165531.0
2015-10-09 10:50:00,67.25,67.44,67.18,67.41,83820.0,59.6525,59.8211,59.5904,59.7945,83820.0
2015-10-09 11:00:00,67.42,67.45,67.29,67.4,95077.0,59.8033,59.8299,59.688,59.7856,95077.0
2015-10-09 11:10:00,67.4,67.41,67.25,67.29,242034.0,59.7856,59.7945,59.6525,59.688,242034.0
2015-10-09 11:20:00,67.29,67.56,67.25,67.56,77050.0,59.688,59.9275,59.6525,59.9275,77050.0
2015-10-09 11:30:00,67.55,67.57,67.09,67.17,51683.0,59.9186,59.9364,59.5106,59.5816,51683.0
2015-10-09 11:40:00,67.17,67.25,67.13,67.24,51157.0,59.5816,59.6525,59.5461,59.6437,51157.0
2015-10-09 11:50:00,67.23,67.51,67.2,67.48,271364.0,59.6348,59.8832,59.6082,59.8565,271364.0
2015-10-09 12:00:00,67.49,67.56,67.34,67.35,74060.0,59.8654,59.9275,59.7324,59.7412,74060.0
2015-10-09 12:10:00,67.34,67.39,67.26,67.37,98966.0,59.7324,59.7767,59.6614,59.759,98966.0
2015-10-09 12:20:00,67.38,67.38,67.25,67.32,44420.0,59.7678,59.7678,59.6525,59.7146,44420.0
2015-10-09 12:30:00,67.32,67.32,67.16,67.24,29227.0,59.7146,59.7146,59.5727,59.6437,29227.0
2015-10-09 12:40:00,67.23,67.31,67.11,67.31,54876.0,59.6348,59.7058,59.5283,59.7058,54876.0
2015-10-09 12:50:00,67.31,67.36,67.24,67.25,51894.0,59.7058,59.7501,59.6437,59.6525,51894.0
2015-10-09 13:00:00,67.26,67.3,67.23,67.23,45733.0,59.6614,59.6969,59.6348,59.6348,45733.0
2015-10-09 13:10:00,67.21,67.32,67.14,67.31,85011.0,59.617,59.7146,59.555,59.7058,85011.0
2015-10-09 13:20:00,67.31,67.42,67.3,67.41,113981.0,59.7058,59.8033,59.6969,59.7945,113981.0
2015-10-09 13:30:00,67.41,67.5,67.38,67.39,111798.0,59.7945,59.8743,59.7678,59.7767,111798.0
2015-10-09 13:40:00,67.38,67.4,67.26,67.31,67047.0,59.7678,59.7856,59.6614,59.7058,67047.0
2015-10-09 13:50:00,67.31,67.38,67.26,67.37,47488.0,59.7058,59.7678,59.6614,59.759,47488.0
2015-10-09 14:00:00,67.37,67.4,67.29,67.37,54422.0,59.759,59.7856,59.688,59.759,54422.0
2015-10-09 14:10:00,67.37,67.5,67.37,67.43,88659.0,59.759,59.8743,59.759,59.8122,88659.0
2015-10-09 14:20:00,67.44,67.55,67.38,67.51,135039.0,59.8211,59.9186,59.7678,59.8832,135039.0
2015-10-09 14:30:00,67.5,67.51,67.28,67.35,116561.0,59.8743,59.8832,59.6791,59.7412,116561.0
2015-10-09 14:40:00,67.34,67.43,67.33,67.43,64494.0,59.7324,59.8122,59.7235,59.8122,64494.0
2015-10-09 14:50:00,67.43,67.59,67.38,67.58,78841.0,59.8122,59.9541,59.7678,59.9452,78841.0
2015-10-09 15:00:00,67.58,67.58,67.31,67.38,72751.0,59.9452,59.9452,59.7058,59.7678,72751.0
2015-10-09 15:10:00,67.38,67.4,67.18,67.2,64024.0,59.7678,59.7856,59.5904,59.6082,64024.0
2015-10-09 15:20:00,67.2,67.21,67.14,67.2,82491.0,59.6082,59.617,59.555,59.6082,82491.0
2015-10-09 15:30:00,67.2,67.3,67.18,67.19,103117.0,59.6082,59.6969,59.5904,59.5993,103117.0
2015-10-09 15:40:00,67.19,67.3,67.15,67.25,142191.0,59.5993,59.6969,59.5638,59.6525,142191.0
2015-10-09 15:50:00,67.25,67.26,67.17,67.21,235375.0,59.6525,59.6614,59.5816,59.617,235375.0
2015-10-12 09:30:00,67.23,67.63,67.23,67.61,84786.0,59.6348,59.9896,59.6348,59.9719,84786.0
2015-10-12 09:40:00,67.61,67.7,67.52,67.53,52675.0,59.9719,60.0517,59.892,59.9009,52675.0
2015-10-12 09:50:00,67.53,67.66,67.48,67.66,78808.0,59.9009,60.0162,59.8565,60.0162,78808.0
2015-10-12 10:00:00,67.67,67.8,67.59,67.74,65225.0,60.0251,60.1404,59.9541,60.0872,65225.0
2015-10-12 10:10:00,67.76,67.93,67.74,67.8,58815.0,60.1049,60.2557,60.0872,60.1404,58815.0
2015-10-12 10:20:00,67.82,68.09,67.79,68.06,75289.0,60.1581,60.3976,60.1315,60.371,75289.0
2015-10-12 10:30:00,68.08,68.13,67.95,68.0,46429.0,60.3888,60.4331,60.2734,60.3178,46429.0
2015-10-12 10:40:00,68.01,68.04,67.93,68.02,37846.0,60.3267,60.3533,60.2557,60.3355,37846.0
2015-10-12 10:50:00,68.02,68.05,67.85,67.89,37067.0,60.3355,60.3622,60.1847,60.2202,37067.0
2015-10-12 11:00:00,67.87,68.02,67.87,68.02,51951.0,60.2025,60.3355,60.2025,60.3355,51951.0
2015-10-12 11:10:00,68.02,68.17,68.0,68.14,60677.0,60.3355,60.4686,60.3178,60.442,60677.0
2015-10-12 11:20:00,68.14,68.29,68.13,68.28,85421.0,60.442,60.575,60.4331,60.5662,85421.0
2015-10-12 11:30:00,68.27,68.34,68.22,68.31,72126.0,60.5573,60.6194,60.5129,60.5928,72126.0
2015-10-12 11:40:00,68.3,68.41,68.26,68.31,86182.0,60.5839,60.6815,60.5484,60.5928,86182.0
2015-10-12 11:50:00,68.3,68.37,68.19,68.37,83374.0,60.5839,60.646,60.4863,60.646,83374.0
2015-10-12 12:00:00,68.36,68.48,68.35,68.45,86369.0,60.6371,60.7436,60.6283,60.717,86369.0
2015-10-12 12:10:00,68.45,68.5,68.41,68.46,52139.0,60.717,60.7613,60.6815,60.7258,52139.0
2015-10-12 12:20:00,68.46,68.54,68.41,68.53,59434.0,60.7258,60.7968,60.6815,60.7879,59434.0
2015-10-12 12:30:00,68.53,68.54,68.33,68.37,194117.0,60.7879,60.7968,60.6105,60.646,194117.0
2015-10-12 12:40:00,68.36,68.45,68.33,68.41,40977.0,60.6371,60.717,60.6105,60.6815,40977.0
2015-10-12 12:50:00,68.42,68.44,68.39,68.43,31187.0,60.6904,60.7081,60.6637,60.6992,31187.0
2015-10-12 13:00:00,68.44,68.44,68.28,68.33,36690.0,60.7081,60.7081,60.5662,60.6105,36690.0
2015-10-12 13:10:00,68.32,68.42,68.29,68.4,41455.0,60.6016,60.6904,60.575,60.6726,41455.0
2015-10-12 13:20:00,68.39,68.47,68.38,68.39,27014.0,60.6637,60.7347,60.6549,60.6637,27014.0
2015-10-12 13:30:00,68.38,68.44,68.32,68.35,40829.0,60.6549,60.7081,60.6016,60.6283,40829.0
2015-10-12 13:40:00,68.37,68.46,68.36,68.44,69425.0,60.646,60.7258,60.6371,60.7081,69425.0
2015-10-12 13:50:00,68.44,68.46,68.4,68.42,46152.0,60.7081,60.7258,60.6726,60.6904,46152.0
2015-10-12 14:00:00,68.42,68.5,68.42,68.47,48728.0,60.6904,60.7613,60.6904,60.7347,48728.0
2015-10-12 14:10:00,68.46,68.48,68.38,68.44,37430.0,60.7258,60.7436,60.6549,60.7081,37430.0
2015-10-12 14:20:00,68.44,68.47,68.42,68.45,41237.0,60.7081,60.7347,60.6904,60.717,41237.0
2015-10-12 14:30:00,68.45,68.53,68.42,68.43,122081.0,60.717,60.7879,60.6904,60.6992,122081.0
2015-10-12 14:40:00,68.44,68.5,68.43,68.5,58039.0,60.7081,60.7613,60.6992,60.7613,58039.0
2015-10-12 14:50:00,68.49,68.54,68.46,68.52,71030.0,60.7524,60.7968,60.7258,60.7791,71030.0
2015-10-12 15:00:00,68.52,68.56,68.5,68.54,125707.0,60.7791,60.8145,60.7613,60.7968,125707.0
2015-10-12 15:10:00,68.54,68.58,68.52,68.55,176257.0,60.7968,60.8323,60.7791,60.8057,176257.0
2015-10-12 15:20:00,68.56,68.57,68.39,68.42,87311.0,60.8145,60.8234,60.6637,60.6904,87311.0
2015-10-12 15:30:00,68.42,68.49,68.37,68.47,156263.0,60.6904,60.7524,60.646,60.7347,156263.0
2015-10-12 15:40:00,68.47,68.54,68.44,68.48,237597.0,60.7347,60.7968,60.7081,60.7436,237597.0
2015-10-12 15:50:00,68.48,68.54,68.48,68.53,314773.0,60.7436,60.7968,60.7436,60.7879,314773.0
2015-10-13 09:30:00,68.46,68.76,68.19,68.5,47754.0,60.7258,60.9919,60.4863,60.7613,47754.0
2015-10-13 09:40:00,68.49,68.65,68.33,68.58,80739.0,60.7524,60.8944,60.6105,60.8323,80739.0
2015-10-13 09:50:00,68.58,68.73,68.47,68.6,101006.0,60.8323,60.9653,60.7347,60.85,101006.0
2015-10-13 10:00:00,68.61,68.61,68.43,68.55,61245.0,60.8589,60.8589,60.6992,60.8057,61245.0
2015-10-13 10:10:00,68.55,68.72,68.53,68.67,116621.0,60.8057,60.9565,60.7879,60.9121,116621.0
2015-10-13 10:20:00,68.67,68.72,68.62,68.62,59505.0,60.9121,60.9565,60.8678,60.8678,59505.0
2015-10-13 10:30:00,68.62,68.69,68.6,68.65,36341.0,60.8678,60.9298,60.85,60.8944,36341.0
2015-10-13 10:40:00,68.66,68.68,68.55,68.55,57187.0,60.9032,60.921,60.8057,60.8057,57187.0
2015-10-13 10:50:00,68.56,68.69,68.56,68.63,132023.0,60.8145,60.9298,60.8145,60.8766,132023.0
2015-10-13 11:00:00,68.63,68.63,68.55,68.57,44766.0,60.8766,60.8766,60.8057,60.8234,44766.0
2015-10-13 11:10:00,68.58,68.6,68.41,68.41,103564.0,60.8323,60.85,60.6815,60.6815,103564.0
2015-10-13 11:20:00,68.41,68.51,68.41,68.49,48796.0,60.6815,60.7702,60.6815,60.7524,48796.0
2015-10-13 11:30:00,68.49,68.49,68.32,68.38,55244.0,60.7524,60.7524,60.6016,60.6549,55244.0
2015-10-13 11:40:00,68.39,68.51,68.35,68.4,35439.0,60.6637,60.7702,60.6283,60.6726,35439.0
2015-10-13 11:50:00,68.39,68.41,68.29,68.41,51015.0,60.6637,60.6815,60.575,60.6815,51015.0
2015-10-13 12:00:00,68.4,68.43,68.32,68.32,21599.0,60.6726,60.6992,60.6016,60.6016,21599.0
2015-10-13 12:10:00,68.32,68.32,68.19,68.2,40078.0,60.6016,60.6016,60.4863,60.4952,40078.0
2015-10-13 12:20:00,68.2,68.3,68.2,68.21,16302.0,60.4952,60.5839,60.4952,60.5041,16302.0
2015-10-13 12:30:00,68.21,68.32,68.21,68.24,24427.0,60.5041,60.6016,60.5041,60.5307,24427.0
2015-10-13 12:40:00,68.23,68.27,68.11,68.12,23347.0,60.5218,60.5573,60.4154,60.4242,23347.0
2015-10-13 12:50:00,68.12,68.17,68.03,68.06,46487.0,60.4242,60.4686,60.3444,60.371,46487.0
2015-10-13 13:00:00,68.05,68.06,67.94,67.94,38231.0,60.3622,60.371,60.2646,60.2646,38231.0
2015-10-13 13:10:00,67.94,68.05,67.92,68.04,23260.0,60.2646,60.3622,60.2468,60.3533,23260.0
2015-10-13 13:20:00,68.05,68.05,67.88,67.92,22398.0,60.3622,60.3622,60.2114,60.2468,22398.0
2015-10-13 13:30:00,67.91,67.91,67.82,67.88,27008.0,60.238,60.238,60.1581,60.2114,27008.0
2015-10-13 13:40:00,67.87,68.02,67.87,68.01,20864.0,60.2025,60.3355,60.2025,60.3267,20864.0
2015-10-13 13:50:00,68.01,68.07,68.0,68.06,33484.0,60.3267,60.3799,60.3178,60.371,33484.0
2015-10-13 14:00:00,68.05,68.14,68.02,68.09,103511.0,60.3622,60.442,60.3355,60.3976,103511.0
2015-10-13 14:10:00,68.09,68.14,68.04,68.04,24063.0,60.3976,60.442,60.3533,60.3533,24063.0
2015-10-13 14:20:00,68.03,68.04,67.92,67.97,23233.0,60.3444,60.3533,60.2468,60.2912,23233.0
2015-10-13 14:30:00,67.97,68.01,67.94,68.0,30806.0,60.2912,60.3267,60.2646,60.3178,30806.0
2015-10-13 14:40:00,68.01,68.09,67.97,68.08,32099.0,60.3267,60.3976,60.2912,60.3888,32099.0
2015-10-13 14:50:00,68.09,68.11,67.99,68.09,42318.0,60.3976,60.4154,60.3089,60.3976,42318.0
2015-10-13 15:00:00,68.09,68.12,67.97,68.03,54921.0,60.3976,60.4242,60.2912,60.3444,54921.0
2015-10-13 15:10:00,68.02,68.05,67.95,67.97,46492.0,60.3355,60.3622,60.2734,60.2912,46492.0
2015-10-13 15:20:00,67.97,68.0,67.83,67.9,72332.0,60.2912,60.3178,60.167,60.2291,72332.0
2015-10-13 15:30:00,67.89,68.04,67.86,67.93,220219.0,60.2202,60.3533,60.1936,60.2557,220219.0
2015-10-13 15:40:00,67.93,68.11,67.92,68.11,223085.0,60.2557,60.4154,60.2468,60.4154,223085.0
2015-10-13 15:50:00,68.11,68.14,67.96,67.99,440204.0,60.4154,60.442,60.2823,60.3089,440204.0
2015-10-14 09:30:00,67.79,68.68,67.79,68.28,96587.0,60.1315,60.921,60.1315,60.5662,96587.0
2015-10-14 09:40:00,68.25,68.31,68.16,68.22,30359.0,60.5396,60.5928,60.4597,60.5129,30359.0
2015-10-14 09:50:00,68.21,68.28,68.18,68.25,44828.0,60.5041,60.5662,60.4775,60.5396,44828.0
2015-10-14 10:00:00,68.25,68.3,68.19,68.26,51807.0,60.5396,60.5839,60.4863,60.5484,51807.0
2015-10-14 10:10:00,68.25,68.26,68.17,68.17,32458.0,60.5396,60.5484,60.4686,60.4686,32458.0
2015-10-14 10:20:00,68.15,68.16,67.97,67.97,24847.0,60.4509,60.4597,60.2912,60.2912,24847.0
2015-10-14 10:30:00,67.99,68.11,67.8,67.86,83813.0,60.3089,60.4154,60.1404,60.1936,83813.0
2015-10-14 10:40:00,67.85,67.85,66.72,66.97,314342.0,60.1847,60.1847,59.1824,59.4042,314342.0
2015-10-14 10:50:00,66.96,66.96,66.14,66.2,454504.0,59.3953,59.3953,58.6679,58.7212,454504.0
2015-10-14 11:00:00,66.22,66.22,65.82,66.0,175671.0,58.7389,58.7389,58.3841,58.5437,175671.0
2015-10-14 11:10:00,66.0,66.27,65.93,66.03,189596.0,58.5437,58.7832,58.4817,58.5704,189596.0
2015-10-14 11:20:00,66.02,66.36,65.95,65.97,182920.0,58.5615,58.8631,58.4994,58.5171,182920.0
2015-10-14 11:30:00,65.97,65.98,65.68,65.95,422797.0,58.5171,58.526,58.2599,58.4994,422797.0
2015-10-14 11:40:00,65.96,66.1,65.96,66.09,183643.0,58.5083,58.6324,58.5083,58.6236,183643.0
2015-10-14 11:50:00,66.08,66.17,65.92,65.94,167107.0,58.6147,58.6945,58.4728,58.4905,167107.0
2015-10-14 12:00:00,65.95,66.02,65.74,65.83,159525.0,58.4994,58.5615,58.3131,58.393,159525.0
2015-10-14 12:10:00,65.83,65.88,65.75,65.77,101382.0,58.393,58.4373,58.322,58.3397,101382.0
2015-10-14 12:20:00,65.77,65.93,65.74,65.91,144024.0,58.3397,58.4817,58.3131,58.4639,144024.0
2015-10-14 12:30:00,65.91,65.94,65.85,65.93,69281.0,58.4639,58.4905,58.4107,58.4817,69281.0
2015-10-14 12:40:00,65.93,66.09,65.89,66.01,101289.0,58.4817,58.6236,58.4462,58.5526,101289.0
2015-10-14 12:50:00,66.01,66.34,66.0,66.21,75149.0,58.5526,58.8453,58.5437,58.73,75149.0
2015-10-14 13:00:00,66.23,66.3,66.12,66.15,69450.0,58.7478,58.8099,58.6502,58.6768,69450.0
2015-10-14 13:10:00,66.16,66.29,66.13,66.28,100401.0,58.6857,58.801,58.6591,58.7921,100401.0
2015-10-14 13:20:00,66.28,66.29,65.99,66.0,105347.0,58.7921,58.801,58.5349,58.5437,105347.0
2015-10-14 13:30:00,66.0,66.08,65.89,66.07,237590.0,58.5437,58.6147,58.4462,58.6058,237590.0
2015-10-14 13:40:00,66.08,66.08,65.93,66.05,61527.0,58.6147,58.6147,58.4817,58.5881,61527.0
2015-10-14 13:50:00,66.04,66.07,65.96,66.01,98424.0,58.5792,58.6058,58.5083,58.5526,98424.0
2015-10-14 14:00:00,66.01,66.05,65.81,65.87,83187.0,58.5526,58.5881,58.3752,58.4284,83187.0
2015-10-14 14:10:00,65.86,65.89,65.74,65.76,76372.0,58.4196,58.4462,58.3131,58.3309,76372.0
2015-10-14 14:20:00,65.77,65.89,65.63,65.64,81515.0,58.3397,58.4462,58.2155,58.2244,81515.0
2015-10-14 14:30:00,65.62,65.79,65.61,65.79,78870.0,58.2067,58.3575,58.1978,58.3575,78870.0
2015-10-14 14:40:00,65.79,65.79,65.56,65.61,174228.0,58.3575,58.3575,58.1535,58.1978,174228.0
2015-10-14 14:50:00,65.62,65.63,65.29,65.35,277792.0,58.2067,58.2155,57.914,57.9672,277792.0
2015-10-14 15:00:00,65.36,65.59,65.32,65.33,282001.0,57.9761,58.1801,57.9406,57.9494,282001.0
2015-10-14 15:10:00,65.33,65.42,65.11,65.12,181053.0,57.9494,58.0293,57.7543,57.7632,181053.0
2015-10-14 15:20:00,65.11,65.26,65.03,65.19,282635.0,57.7543,57.8873,57.6833,57.8253,282635.0
2015-10-14 15:30:00,65.19,65.32,65.18,65.28,282795.0,57.8253,57.9406,57.8164,57.9051,282795.0
2015-10-14 15:40:00,65.28,65.33,65.13,65.15,363894.0,57.9051,57.9494,57.772,57.7898,363894.0
2015-10-14 15:50:00,65.15,65.17,65.06,65.09,658033.0,57.7898,57.8075,57.7099,57.7366,658033.0
2015-10-15 09:30:00,65.35,65.61,64.66,65.08,322844.0,57.9672,58.1978,57.3551,57.7277,322844.0
2015-10-15 09:40:00,65.07,65.44,65.02,65.19,295157.0,57.7188,58.047,57.6745,57.8253,295157.0
2015-10-15 09:50:00,65.22,65.31,64.98,65.23,358459.0,57.8519,57.9317,57.639,57.8607,358459.0
2015-10-15 10:00:00,65.21,65.37,65.17,65.36,141699.0,57.843,57.9849,57.8075,57.9761,141699.0
2015-10-15 10:10:00,65.38,65.72,65.37,65.69,76412.0,57.9938,58.2954,57.9849,58.2688,76412.0
2015-10-15 10:20:00,65.69,65.92,65.57,65.58,137828.0,58.2688,58.4728,58.1623,58.1712,137828.0
2015-10-15 10:30:00,65.58,65.91,65.54,65.91,126762.0,58.1712,58.4639,58.1357,58.4639,126762.0
2015-10-15 10:40:00,65.9,66.19,65.86,66.19,113730.0,58.455,58.7123,58.4196,58.7123,113730.0
2015-10-15 10:50:00,66.17,66.41,66.11,66.36,154263.0,58.6945,58.9074,58.6413,58.8631,154263.0
2015-10-15 11:00:00,66.34,66.44,66.13,66.15,135083.0,58.8453,58.934,58.6591,58.6768,135083.0
2015-10-15 11:10:00,66.14,66.17,66.01,66.06,39585.0,58.6679,58.6945,58.5526,58.597,39585.0
2015-10-15 11:20:00,66.07,66.25,66.06,66.25,54688.0,58.6058,58.7655,58.597,58.7655,54688.0
2015-10-15 11:30:00,66.25,66.26,66.09,66.12,76954.0,58.7655,58.7744,58.6236,58.6502,76954.0
2015-10-15 11:40:00,66.12,66.21,66.09,66.14,59370.0,58.6502,58.73,58.6236,58.6679,59370.0
2015-10-15 11:50:00,66.14,66.2,66.09,66.13,200849.0,58.6679,58.7212,58.6236,58.6591,200849.0
2015-10-15 12:00:00,66.15,66.2,66.09,66.14,137566.0,58.6768,58.7212,58.6236,58.6679,137566.0
2015-10-15 12:10:00,66.15,66.24,66.13,66.24,121940.0,58.6768,58.7566,58.6591,58.7566,121940.0
2015-10-15 12:20:00,66.25,66.31,66.21,66.22,77176.0,58.7655,58.8187,58.73,58.7389,77176.0
2015-10-15 12:30:00,66.2,66.26,66.11,66.19,74924.0,58.7212,58.7744,58.6413,58.7123,74924.0
2015-10-15 12:40:00,66.18,66.18,65.93,65.96,90458.0,58.7034,58.7034,58.4817,58.5083,90458.0
2015-10-15 12:50:00,65.96,65.98,65.82,65.85,80362.0,58.5083,58.526,58.3841,58.4107,80362.0
2015-10-15 13:00:00,65.85,65.93,65.77,65.78,68863.0,58.4107,58.4817,58.3397,58.3486,68863.0
2015-10-15 13:10:00,65.77,65.79,65.66,65.77,82495.0,58.3397,58.3575,58.2422,58.3397,82495.0
2015-10-15 13:20:00,65.77,65.82,65.75,65.82,65876.0,58.3397,58.3841,58.322,58.3841,65876.0
2015-10-15 13:30:00,65.81,65.97,65.8,65.9,62855.0,58.3752,58.5171,58.3663,58.455,62855.0
2015-10-15 13:40:00,65.91,65.94,65.69,65.72,54763.0,58.4639,58.4905,58.2688,58.2954,54763.0
2015-10-15 13:50:00,65.71,65.9,65.69,65.69,84442.0,58.2865,58.455,58.2688,58.2688,84442.0
2015-10-15 14:00:00,65.7,65.83,65.68,65.79,170976.0,58.2776,58.393,58.2599,58.3575,170976.0
2015-10-15 14:10:00,65.8,65.95,65.78,65.94,73947.0,58.3663,58.4994,58.3486,58.4905,73947.0
2015-10-15 14:20:00,65.95,65.95,65.81,65.9,67188.0,58.4994,58.4994,58.3752,58.455,67188.0
2015-10-15 14:30:00,65.9,66.04,65.88,66.03,84940.0,58.455,58.5792,58.4373,58.5704,84940.0
2015-10-15 14:40:00,66.05,66.16,66.03,66.11,112249.0,58.5881,58.6857,58.5704,58.6413,112249.0
2015-10-15 14:50:00,66.12,66.21,66.01,66.2,114901.0,58.6502,58.73,58.5526,58.7212,114901.0
2015-10-15 15:00:00,66.19,66.37,66.15,66.17,119667.0,58.7123,58.8719,58.6768,58.6945,119667.0
2015-10-15 15:10:00,66.18,66.53,66.18,66.48,105736.0,58.7034,59.0139,58.7034,58.9695,105736.0
2015-10-15 15:20:00,66.49,66.6,66.37,66.46,128817.0,58.9784,59.076,58.8719,58.9518,128817.0
2015-10-15 15:30:00,66.46,66.49,66.4,66.45,145617.0,58.9518,58.9784,58.8986,58.9429,145617.0
2015-10-15 15:40:00,66.46,66.48,66.31,66.37,226788.0,58.9518,58.9695,58.8187,58.8719,226788.0
2015-10-15 15:50:00,66.37,66.45,66.34,66.4,385916.0,58.8719,58.9429,58.8453,58.8986,385916.0
2015-10-16 09:30:00,66.85,67.1,66.49,66.63,175508.0,59.2977,59.5195,58.9784,59.1026,175508.0
2015-10-16 09:40:00,66.62,66.98,66.44,66.97,199007.0,59.0937,59.413,58.934,59.4042,199007.0
2015-10-16 09:50:00,66.94,67.09,66.86,67.08,78362.0,59.3776,59.5106,59.3066,59.5017,78362.0
2015-10-16 10:00:00,67.02,67.12,66.97,67.07,62670.0,59.4485,59.5372,59.4042,59.4929,62670.0
2015-10-16 10:10:00,67.09,67.22,67.02,67.1,31498.0,59.5106,59.6259,59.4485,59.5195,31498.0
2015-10-16 10:20:00,67.11,67.2,67.1,67.19,39498.0,59.5283,59.6082,59.5195,59.5993,39498.0
2015-10-16 10:30:00,67.19,67.19,67.1,67.11,70570.0,59.5993,59.5993,59.5195,59.5283,70570.0
2015-10-16 10:40:00,67.1,67.2,67.1,67.16,29596.0,59.5195,59.6082,59.5195,59.5727,29596.0
2015-10-16 10:50:00,67.16,67.23,67.1,67.16,51926.0,59.5727,59.6348,59.5195,59.5727,51926.0
2015-10-16 11:00:00,67.15,67.23,67.08,67.19,39317.0,59.5638,59.6348,59.5017,59.5993,39317.0
2015-10-16 11:10:00,67.18,67.22,67.16,67.18,14417.0,59.5904,59.6259,59.5727,59.5904,14417.0
2015-10-16 11:20:00,67.19,67.19,67.0,67.02,51841.0,59.5993,59.5993,59.4308,59.4485,51841.0
2015-10-16 11:30:00,67.01,67.07,66.91,66.98,46127.0,59.4396,59.4929,59.3509,59.413,46127.0
2015-10-16 11:40:00,66.99,67.06,66.94,67.05,40065.0,59.4219,59.484,59.3776,59.4751,40065.0
2015-10-16 11:50:00,67.04,67.07,67.0,67.04,24228.0,59.4663,59.4929,59.4308,59.4663,24228.0
2015-10-16 12:00:00,67.05,67.05,66.99,67.0,25738.0,59.4751,59.4751,59.4219,59.4308,25738.0
2015-10-16 12:10:00,67.01,67.04,66.93,67.03,71421.0,59.4396,59.4663,59.3687,59.4574,71421.0
2015-10-16 12:20:00,67.02,67.05,66.99,67.03,13129.0,59.4485,59.4751,59.4219,59.4574,13129.0
2015-10-16 12:30:00,67.02,67.13,67.0,67.12,76824.0,59.4485,59.5461,59.4308,59.5372,76824.0
2015-10-16 12:40:00,67.12,67.14,67.04,67.12,28666.0,59.5372,59.555,59.4663,59.5372,28666.0
2015-10-16 12:50:00,67.13,67.2,67.1,67.16,26862.0,59.5461,59.6082,59.5195,59.5727,26862.0
2015-10-16 13:00:00,67.17,67.18,67.13,67.17,28298.0,59.5816,59.5904,59.5461,59.5816,28298.0
2015-10-16 13:10:00,67.17,67.25,67.12,67.16,26302.0,59.5816,59.6525,59.5372,59.5727,26302.0
2015-10-16 13:20:00,67.16,67.2,67.11,67.17,36147.0,59.5727,59.6082,59.5283,59.5816,36147.0
2015-10-16 13:30:00,67.15,67.17,67.09,67.12,44863.0,59.5638,59.5816,59.5106,59.5372,44863.0
2015-10-16 13:40:00,67.13,67.13,66.99,66.99,40751.0,59.5461,59.5461,59.4219,59.4219,40751.0
2015-10-16 13:50:00,66.98,67.04,66.97,67.03,45032.0,59.413,59.4663,59.4042,59.4574,45032.0
2015-10-16 14:00:00,67.03,67.08,66.97,67.0,96467.0,59.4574,59.5017,59.4042,59.4308,96467.0
2015-10-16 14:10:00,67.01,67.05,66.99,67.02,36395.0,59.4396,59.4751,59.4219,59.4485,36395.0
2015-10-16 14:20:00,67.01,67.04,66.98,67.02,39182.0,59.4396,59.4663,59.413,59.4485,39182.0
2015-10-16 14:30:00,67.02,67.04,67.01,67.03,39007.0,59.4485,59.4663,59.4396,59.4574,39007.0
2015-10-16 14:40:00,67.03,67.05,67.01,67.01,63541.0,59.4574,59.4751,59.4396,59.4396,63541.0
2015-10-16 14:50:00,67.01,67.04,67.0,67.0,55541.0,59.4396,59.4663,59.4308,59.4308,55541.0
2015-10-16 15:00:00,66.99,67.03,66.96,67.02,45167.0,59.4219,59.4574,59.3953,59.4485,45167.0
2015-10-16 15:10:00,67.01,67.09,67.0,67.09,58694.0,59.4396,59.5106,59.4308,59.5106,58694.0
2015-10-16 15:20:00,67.09,67.12,67.07,67.11,75551.0,59.5106,59.5372,59.4929,59.5283,75551.0
2015-10-16 15:30:00,67.12,67.15,67.09,67.09,72599.0,59.5372,59.5638,59.5106,59.5106,72599.0
2015-10-16 15:40:00,67.09,67.13,67.03,67.06,84503.0,59.5106,59.5461,59.4574,59.484,84503.0
2015-10-16 15:50:00,67.06,67.15,67.04,67.12,130134.0,59.484,59.5638,59.4663,59.5372,130134.0
2015-10-19 09:30:00,67.04,67.22,66.86,67.17,75333.0,59.4663,59.6259,59.3066,59.5816,75333.0
2015-10-19 09:40:00,67.17,67.48,67.17,67.39,88046.0,59.5816,59.8565,59.5816,59.7767,88046.0
2015-10-19 09:50:00,67.38,67.4,67.25,67.35,56940.0,59.7678,59.7856,59.6525,59.7412,56940.0
2015-10-19 10:00:00,67.31,67.43,67.24,67.43,32087.0,59.7058,59.8122,59.6437,59.8122,32087.0
2015-10-19 10:10:00,67.41,67.49,67.39,67.49,61213.0,59.7945,59.8654,59.7767,59.8654,61213.0
2015-10-19 10:20:00,67.5,67.53,67.36,67.36,25536.0,59.8743,59.9009,59.7501,59.7501,25536.0
2015-10-19 10:30:00,67.35,67.42,67.29,67.34,25593.0,59.7412,59.8033,59.688,59.7324,25593.0
2015-10-19 10:40:00,67.36,67.39,67.29,67.3,47160.0,59.7501,59.7767,59.688,59.6969,47160.0
2015-10-19 10:50:00,67.31,67.55,67.28,67.49,160531.0,59.7058,59.9186,59.6791,59.8654,160531.0
2015-10-19 11:00:00,67.52,67.52,67.36,67.4,27227.0,59.892,59.892,59.7501,59.7856,27227.0
2015-10-19 11:10:00,67.41,67.46,67.38,67.4,27177.0,59.7945,59.8388,59.7678,59.7856,27177.0
2015-10-19 11:20:00,67.41,67.45,67.34,67.36,19035.0,59.7945,59.8299,59.7324,59.7501,19035.0
2015-10-19 11:30:00,67.37,67.44,67.35,67.42,23743.0,59.759,59.8211,59.7412,59.8033,23743.0
2015-10-19 11:40:00,67.43,67.44,67.35,67.37,14475.0,59.8122,59.8211,59.7412,59.759,14475.0
2015-10-19 11:50:00,67.38,67.4,67.33,67.38,33607.0,59.7678,59.7856,59.7235,59.7678,33607.0
2015-10-19 12:00:00,67.38,67.4,67.33,67.34,16726.0,59.7678,59.7856,59.7235,59.7324,16726.0
2015-10-19 12:10:00,67.36,67.37,67.3,67.31,16971.0,59.7501,59.759,59.6969,59.7058,16971.0
2015-10-19 12:20:00,67.3,67.32,67.25,67.31,25703.0,59.6969,59.7146,59.6525,59.7058,25703.0
2015-10-19 12:30:00,67.29,67.39,67.28,67.36,22431.0,59.688,59.7767,59.6791,59.7501,22431.0
2015-10-19 12:40:00,67.35,67.4,67.32,67.33,23388.0,59.7412,59.7856,59.7146,59.7235,23388.0
2015-10-19 12:50:00,67.32,67.38,67.26,67.33,77831.0,59.7146,59.7678,59.6614,59.7235,77831.0
2015-10-19 13:00:00,67.33,67.33,67.25,67.3,20537.0,59.7235,59.7235,59.6525,59.6969,20537.0
2015-10-19 13:10:00,67.3,67.33,67.26,67.28,39082.0,59.6969,59.7235,59.6614,59.6791,39082.0
2015-10-19 13:20:00,67.27,67.34,67.27,67.28,26498.0,59.6703,59.7324,59.6703,59.6791,26498.0
2015-10-19 13:30:00,67.28,67.32,67.27,67.31,48581.0,59.6791,59.7146,59.6703,59.7058,48581.0
2015-10-19 13:40:00,67.3,67.33,67.28,67.29,36497.0,59.6969,59.7235,59.6791,59.688,36497.0
2015-10-19 13:50:00,67.29,67.3,67.25,67.28,33998.0,59.688,59.6969,59.6525,59.6791,33998.0
2015-10-19 14:00:00,67.28,67.31,67.2,67.2,68590.0,59.6791,59.7058,59.6082,59.6082,68590.0
2015-10-19 14:10:00,67.21,67.22,67.1,67.14,72427.0,59.617,59.6259,59.5195,59.555,72427.0
2015-10-19 14:20:00,67.12,67.14,67.08,67.09,141689.0,59.5372,59.555,59.5017,59.5106,141689.0
2015-10-19 14:30:00,67.09,67.12,67.02,67.09,78033.0,59.5106,59.5372,59.4485,59.5106,78033.0
2015-10-19 14:40:00,67.1,67.1,67.02,67.06,21138.0,59.5195,59.5195,59.4485,59.484,21138.0
2015-10-19 14:50:00,67.05,67.07,67.02,67.04,29633.0,59.4751,59.4929,59.4485,59.4663,29633.0
2015-10-19 15:00:00,67.04,67.08,67.01,67.01,45029.0,59.4663,59.5017,59.4396,59.4396,45029.0
2015-10-19 15:10:00,67.02,67.04,67.01,67.02,61453.0,59.4485,59.4663,59.4396,59.4485,61453.0
2015-10-19 15:20:00,67.02,67.14,67.02,67.09,40450.0,59.4485,59.555,59.4485,59.5106,40450.0
2015-10-19 15:30:00,67.09,67.12,66.98,66.99,113050.0,59.5106,59.5372,59.413,59.4219,113050.0
2015-10-19 15:40:00,66.99,67.08,66.92,67.05,134595.0,59.4219,59.5017,59.3598,59.4751,134595.0
2015-10-19 15:50:00,67.06,67.1,67.01,67.08,173678.0,59.484,59.5195,59.4396,59.5017,173678.0
2015-10-20 09:30:00,66.69,67.13,66.69,67.12,48803.0,59.1558,59.5461,59.1558,59.5372,48803.0
2015-10-20 09:40:00,67.1,67.14,67.01,67.08,64307.0,59.5195,59.555,59.4396,59.5017,64307.0
2015-10-20 09:50:00,67.09,67.21,67.03,67.07,33612.0,59.5106,59.617,59.4574,59.4929,33612.0
2015-10-20 10:00:00,67.09,67.13,67.01,67.11,82837.0,59.5106,59.5461,59.4396,59.5283,82837.0
2015-10-20 10:10:00,67.08,67.12,66.95,67.03,48578.0,59.5017,59.5372,59.3864,59.4574,48578.0
2015-10-20 10:20:00,67.05,67.1,67.0,67.02,44916.0,59.4751,59.5195,59.4308,59.4485,44916.0
2015-10-20 10:30:00,67.0,67.03,66.92,67.02,77407.0,59.4308,59.4574,59.3598,59.4485,77407.0
2015-10-20 10:40:00,67.01,67.15,66.99,67.09,26564.0,59.4396,59.5638,59.4219,59.5106,26564.0
2015-10-20 10:50:00,67.1,67.14,67.02,67.04,49354.0,59.5195,59.555,59.4485,59.4663,49354.0
2015-10-20 11:00:00,67.03,67.06,66.98,67.05,82665.0,59.4574,59.484,59.413,59.4751,82665.0
2015-10-20 11:10:00,67.05,67.05,67.0,67.03,34235.0,59.4751,59.4751,59.4308,59.4574,34235.0
2015-10-20 11:20:00,67.03,67.12,67.0,67.1,33448.0,59.4574,59.5372,59.4308,59.5195,33448.0
2015-10-20 11:30:00,67.09,67.1,67.03,67.04,23504.0,59.5106,59.5195,59.4574,59.4663,23504.0
2015-10-20 11:40:00,67.05,67.05,66.98,66.98,29343.0,59.4751,59.4751,59.413,59.413,29343.0
2015-10-20 11:50:00,66.98,67.03,66.93,67.01,75889.0,59.413,59.4574,59.3687,59.4396,75889.0
2015-10-20 12:00:00,67.0,67.0,66.85,66.93,36263.0,59.4308,59.4308,59.2977,59.3687,36263.0
2015-10-20 12:10:00,66.95,67.01,66.95,67.0,118177.0,59.3864,59.4396,59.3864,59.4308,118177.0
2015-10-20 12:20:00,67.0,67.1,66.99,67.04,55769.0,59.4308,59.5195,59.4219,59.4663,55769.0
2015-10-20 12:30:00,67.02,67.02,66.99,67.02,21403.0,59.4485,59.4485,59.4219,59.4485,21403.0
2015-10-20 12:40:00,67.02,67.05,66.99,67.0,20170.0,59.4485,59.4751,59.4219,59.4308,20170.0
2015-10-20 12:50:00,67.0,67.04,66.99,67.02,19214.0,59.4308,59.4663,59.4219,59.4485,19214.0
2015-10-20 13:00:00,67.02,67.03,66.98,67.0,32390.0,59.4485,59.4574,59.413,59.4308,32390.0
2015-10-20 13:10:00,67.02,67.09,67.0,67.02,24172.0,59.4485,59.5106,59.4308,59.4485,24172.0
2015-10-20 13:20:00,67.02,67.04,66.98,67.04,24325.0,59.4485,59.4663,59.413,59.4663,24325.0
2015-10-20 13:30:00,67.05,67.05,66.96,66.98,76926.0,59.4751,59.4751,59.3953,59.413,76926.0
2015-10-20 13:40:00,66.97,67.01,66.95,67.0,38196.0,59.4042,59.4396,59.3864,59.4308,38196.0
2015-10-20 13:50:00,67.0,67.05,66.96,67.04,24989.0,59.4308,59.4751,59.3953,59.4663,24989.0
2015-10-20 14:00:00,67.03,67.06,66.99,67.01,32865.0,59.4574,59.484,59.4219,59.4396,32865.0
2015-10-20 14:10:00,67.02,67.06,67.01,67.05,28278.0,59.4485,59.484,59.4396,59.4751,28278.0
2015-10-20 14:20:00,67.05,67.11,67.04,67.09,33266.0,59.4751,59.5283,59.4663,59.5106,33266.0
2015-10-20 14:30:00,67.09,67.1,67.03,67.04,40524.0,59.5106,59.5195,59.4574,59.4663,40524.0
2015-10-20 14:40:00,67.04,67.07,67.01,67.02,68037.0,59.4663,59.4929,59.4396,59.4485,68037.0
2015-10-20 14:50:00,67.03,67.06,66.99,67.05,50554.0,59.4574,59.484,59.4219,59.4751,50554.0
2015-10-20 15:00:00,67.05,67.06,66.99,67.05,83355.0,59.4751,59.484,59.4219,59.4751,83355.0
2015-10-20 15:10:00,67.06,67.14,66.98,67.0,54954.0,59.484,59.555,59.413,59.4308,54954.0
2015-10-20 15:20:00,67.0,67.05,67.0,67.01,68836.0,59.4308,59.4751,59.4308,59.4396,68836.0
2015-10-20 15:30:00,67.02,67.04,66.99,67.01,45575.0,59.4485,59.4663,59.4219,59.4396,45575.0
2015-10-20 15:40:00,67.01,67.03,66.99,67.0,105239.0,59.4396,59.4574,59.4219,59.4308,105239.0
2015-10-20 15:50:00,67.0,67.05,66.99,67.01,112079.0,59.4308,59.4751,59.4219,59.4396,112079.0
2015-10-21 09:30:00,67.59,67.97,67.59,67.92,128662.0,59.9541,60.2912,59.9541,60.2468,128662.0
2015-10-21 09:40:00,67.91,68.39,67.88,68.24,116454.0,60.238,60.6637,60.2114,60.5307,116454.0
2015-10-21 09:50:00,68.24,68.49,68.22,68.36,106748.0,60.5307,60.7524,60.5129,60.6371,106748.0
2015-10-21 10:00:00,68.39,68.4,68.0,68.09,111156.0,60.6637,60.6726,60.3178,60.3976,111156.0
2015-10-21 10:10:00,68.1,68.1,67.94,67.95,110367.0,60.4065,60.4065,60.2646,60.2734,110367.0
2015-10-21 10:20:00,67.95,68.0,67.74,67.77,72001.0,60.2734,60.3178,60.0872,60.1138,72001.0
2015-10-21 10:30:00,67.77,67.92,67.69,67.86,49783.0,60.1138,60.2468,60.0428,60.1936,49783.0
2015-10-21 10:40:00,67.86,67.99,67.84,67.86,30489.0,60.1936,60.3089,60.1759,60.1936,30489.0
2015-10-21 10:50:00,67.85,67.9,67.73,67.85,47898.0,60.1847,60.2291,60.0783,60.1847,47898.0
2015-10-21 11:00:00,67.83,67.86,67.71,67.72,25674.0,60.167,60.1936,60.0606,60.0694,25674.0
2015-10-21 11:10:00,67.7,67.82,67.7,67.77,58210.0,60.0517,60.1581,60.0517,60.1138,58210.0
2015-10-21 11:20:00,67.75,67.84,67.72,67.79,29790.0,60.096,60.1759,60.0694,60.1315,29790.0
2015-10-21 11:30:00,67.8,67.97,67.77,67.91,22462.0,60.1404,60.2912,60.1138,60.238,22462.0
2015-10-21 11:40:00,67.92,67.94,67.75,67.78,25070.0,60.2468,60.2646,60.096,60.1227,25070.0
2015-10-21 11:50:00,67.78,67.8,67.75,67.76,24167.0,60.1227,60.1404,60.096,60.1049,24167.0
2015-10-21 12:00:00,67.77,67.85,67.71,67.78,68472.0,60.1138,60.1847,60.0606,60.1227,68472.0
2015-10-21 12:10:00,67.77,67.81,67.65,67.67,25031.0,60.1138,60.1493,60.0073,60.0251,25031.0
2015-10-21 12:20:00,67.67,67.75,67.65,67.7,25816.0,60.0251,60.096,60.0073,60.0517,25816.0
2015-10-21 12:30:00,67.68,67.75,67.66,67.68,22071.0,60.034,60.096,60.0162,60.034,22071.0
2015-10-21 12:40:00,67.68,67.71,67.63,67.68,25012.0,60.034,60.0606,59.9896,60.034,25012.0
2015-10-21 12:50:00,67.67,67.68,67.56,67.56,19400.0,60.0251,60.034,59.9275,59.9275,19400.0
2015-10-21 13:00:00,67.55,67.55,67.47,67.53,91777.0,59.9186,59.9186,59.8477,59.9009,91777.0
2015-10-21 13:10:00,67.53,67.54,67.37,67.37,67365.0,59.9009,59.9098,59.759,59.759,67365.0
2015-10-21 13:20:00,67.37,67.41,67.29,67.3,35945.0,59.759,59.7945,59.688,59.6969,35945.0
2015-10-21 13:30:00,67.31,67.44,67.3,67.36,43449.0,59.7058,59.8211,59.6969,59.7501,43449.0
2015-10-21 13:40:00,67.38,67.5,67.38,67.44,40516.0,59.7678,59.8743,59.7678,59.8211,40516.0
2015-10-21 13:50:00,67.44,67.49,67.4,67.43,16596.0,59.8211,59.8654,59.7856,59.8122,16596.0
2015-10-21 14:00:00,67.42,67.48,67.36,67.45,28663.0,59.8033,59.8565,59.7501,59.8299,28663.0
2015-10-21 14:10:00,67.45,67.54,67.44,67.53,47775.0,59.8299,59.9098,59.8211,59.9009,47775.0
2015-10-21 14:20:00,67.53,67.53,67.45,67.45,44292.0,59.9009,59.9009,59.8299,59.8299,44292.0
2015-10-21 14:30:00,67.46,67.7,67.44,67.69,41248.0,59.8388,60.0517,59.8211,60.0428,41248.0
2015-10-21 14:40:00,67.69,67.72,67.55,67.59,52224.0,60.0428,60.0694,59.9186,59.9541,52224.0
2015-10-21 14:50:00,67.59,67.6,67.53,67.58,57242.0,59.9541,59.963,59.9009,59.9452,57242.0
2015-10-21 15:00:00,67.59,67.69,67.58,67.68,85104.0,59.9541,60.0428,59.9452,60.034,85104.0
2015-10-21 15:10:00,67.68,67.68,67.55,67.59,91263.0,60.034,60.034,59.9186,59.9541,91263.0
2015-10-21 15:20:00,67.58,67.7,67.54,67.68,87225.0,59.9452,60.0517,59.9098,60.034,87225.0
2015-10-21 15:30:00,67.68,67.68,67.56,67.62,104951.0,60.034,60.034,59.9275,59.9807,104951.0
2015-10-21 15:40:00,67.62,67.62,67.44,67.52,102158.0,59.9807,59.9807,59.8211,59.892,102158.0
2015-10-21 15:50:00,67.52,67.59,67.49,67.56,184389.0,59.892,59.9541,59.8654,59.9275,184389.0
2015-10-22 09:30:00,67.82,68.0,67.2,67.35,66043.0,60.1581,60.3178,59.6082,59.7412,66043.0
2015-10-22 09:40:00,67.35,67.6,67.33,67.54,44707.0,59.7412,59.963,59.7235,59.9098,44707.0
2015-10-22 09:50:00,67.54,67.6,67.34,67.45,83610.0,59.9098,59.963,59.7324,59.8299,83610.0
2015-10-22 10:00:00,67.48,67.52,67.32,67.34,61639.0,59.8565,59.892,59.7146,59.7324,61639.0
2015-10-22 10:10:00,67.35,67.37,67.26,67.29,90188.0,59.7412,59.759,59.6614,59.688,90188.0
2015-10-22 10:20:00,67.3,67.3,67.1,67.14,72398.0,59.6969,59.6969,59.5195,59.555,72398.0
2015-10-22 10:30:00,67.14,67.22,66.95,67.12,161640.0,59.555,59.6259,59.3864,59.5372,161640.0
2015-10-22 10:40:00,67.12,67.2,67.08,67.15,49222.0,59.5372,59.6082,59.5017,59.5638,49222.0
2015-10-22 10:50:00,67.15,67.26,67.13,67.2,38108.0,59.5638,59.6614,59.5461,59.6082,38108.0
2015-10-22 11:00:00,67.19,67.22,67.07,67.08,26606.0,59.5993,59.6259,59.4929,59.5017,26606.0
2015-10-22 11:10:00,67.08,67.1,66.97,66.97,120167.0,59.5017,59.5195,59.4042,59.4042,120167.0
2015-10-22 11:20:00,66.96,67.04,66.93,67.02,37152.0,59.3953,59.4663,59.3687,59.4485,37152.0
2015-10-22 11:30:00,67.03,67.06,66.94,67.0,39361.0,59.4574,59.484,59.3776,59.4308,39361.0
2015-10-22 11:40:00,66.99,67.08,66.91,67.01,51845.0,59.4219,59.5017,59.3509,59.4396,51845.0
2015-10-22 11:50:00,67.0,67.06,66.94,67.0,77055.0,59.4308,59.484,59.3776,59.4308,77055.0
2015-10-22 12:00:00,66.98,67.05,66.97,67.03,555107.0,59.413,59.4751,59.4042,59.4574,555107.0
2015-10-22 12:10:00,67.03,67.19,67.0,67.14,162872.0,59.4574,59.5993,59.4308,59.555,162872.0
2015-10-22 12:20:00,67.14,67.2,67.13,67.19,90564.0,59.555,59.6082,59.5461,59.5993,90564.0
2015-10-22 12:30:00,67.2,67.22,67.18,67.22,68169.0,59.6082,59.6259,59.5904,59.6259,68169.0
2015-10-22 12:40:00,67.22,67.27,67.21,67.23,71305.0,59.6259,59.6703,59.617,59.6348,71305.0
2015-10-22 12:50:00,67.22,67.22,67.1,67.12,81034.0,59.6259,59.6259,59.5195,59.5372,81034.0
2015-10-22 13:00:00,67.12,67.13,67.08,67.12,32970.0,59.5372,59.5461,59.5017,59.5372,32970.0
2015-10-22 13:10:00,67.12,67.27,67.09,67.26,36969.0,59.5372,59.6703,59.5106,59.6614,36969.0
2015-10-22 13:20:00,67.25,67.3,67.12,67.13,69892.0,59.6525,59.6969,59.5372,59.5461,69892.0
2015-10-22 13:30:00,67.12,67.21,67.11,67.21,37125.0,59.5372,59.617,59.5283,59.617,37125.0
2015-10-22 13:40:00,67.22,67.26,67.18,67.21,21520.0,59.6259,59.6614,59.5904,59.617,21520.0
2015-10-22 13:50:00,67.23,67.26,67.2,67.21,44332.0,59.6348,59.6614,59.6082,59.617,44332.0
2015-10-22 14:00:00,67.22,67.23,67.02,67.06,128760.0,59.6259,59.6348,59.4485,59.484,128760.0
2015-10-22 14:10:00,67.05,67.11,67.02,67.08,70332.0,59.4751,59.5283,59.4485,59.5017,70332.0
2015-10-22 14:20:00,67.08,67.13,67.05,67.06,106685.0,59.5017,59.5461,59.4751,59.484,106685.0
2015-10-22 14:30:00,67.06,67.08,66.96,67.0,150733.0,59.484,59.5017,59.3953,59.4308,150733.0
2015-10-22 14:40:00,66.99,67.01,66.94,66.94,156393.0,59.4219,59.4396,59.3776,59.3776,156393.0
2015-10-22 14:50:00,66.95,67.07,66.92,67.06,108354.0,59.3864,59.4929,59.3598,59.484,108354.0
2015-10-22 15:00:00,67.06,67.1,66.97,66.98,96574.0,59.484,59.5195,59.4042,59.413,96574.0
2015-10-22 15:10:00,66.98,67.13,66.96,67.0,99318.0,59.413,59.5461,59.3953,59.4308,99318.0
2015-10-22 15:20:00,67.01,67.24,67.0,67.24,98360.0,59.4396,59.6437,59.4308,59.6437,98360.0
2015-10-22 15:30:00,67.25,67.31,67.18,67.28,188715.0,59.6525,59.7058,59.5904,59.6791,188715.0
2015-10-22 15:40:00,67.28,67.35,67.18,67.19,210130.0,59.6791,59.7412,59.5904,59.5993,210130.0
2015-10-22 15:50:00,67.19,67.2,66.95,66.95,1119299.0,59.5993,59.6082,59.3864,59.3864,1119299.0
2015-10-23 09:30:00,67.55,67.58,66.75,66.98,123085.0,59.9186,59.9452,59.209,59.413,123085.0
2015-10-23 09:40:00,66.97,67.08,66.84,66.95,203718.0,59.4042,59.5017,59.2888,59.3864,203718.0
2015-10-23 09:50:00,66.93,66.93,66.59,66.65,218196.0,59.3687,59.3687,59.0671,59.1203,218196.0
2015-10-23 10:00:00,66.66,66.67,66.41,66.47,138996.0,59.1292,59.1381,58.9074,58.9606,138996.0
2015-10-23 10:10:00,66.5,66.52,66.01,66.19,122716.0,58.9873,59.005,58.5526,58.7123,122716.0
2015-10-23 10:20:00,66.19,66.25,66.11,66.12,39023.0,58.7123,58.7655,58.6413,58.6502,39023.0
2015-10-23 10:30:00,66.11,66.13,65.95,65.98,81765.0,58.6413,58.6591,58.4994,58.526,81765.0
2015-10-23 10:40:00,66.0,66.28,65.98,66.19,66204.0,58.5437,58.7921,58.526,58.7123,66204.0
2015-10-23 10:50:00,66.19,66.23,65.91,66.02,60787.0,58.7123,58.7478,58.4639,58.5615,60787.0
2015-10-23 11:00:00,66.04,66.14,66.02,66.03,112940.0,58.5792,58.6679,58.5615,58.5704,112940.0
2015-10-23 11:10:00,66.02,66.03,65.78,65.81,93634.0,58.5615,58.5704,58.3486,58.3752,93634.0
2015-10-23 11:20:00,65.81,65.84,65.68,65.75,50330.0,58.3752,58.4018,58.2599,58.322,50330.0
2015-10-23 11:30:00,65.76,65.77,65.53,65.55,264496.0,58.3309,58.3397,58.1268,58.1446,264496.0
2015-10-23 11:40:00,65.55,65.59,65.41,65.5,55182.0,58.1446,58.1801,58.0204,58.1002,55182.0
2015-10-23 11:50:00,65.5,65.52,65.31,65.32,139028.0,58.1002,58.118,57.9317,57.9406,139028.0
2015-10-23 12:00:00,65.3,65.4,65.23,65.4,62017.0,57.9228,58.0115,57.8607,58.0115,62017.0
2015-10-23 12:10:00,65.39,65.49,65.33,65.45,44866.0,58.0027,58.0914,57.9494,58.0559,44866.0
2015-10-23 12:20:00,65.45,65.48,65.37,65.42,18247.0,58.0559,58.0825,57.9849,58.0293,18247.0
2015-10-23 12:30:00,65.41,65.48,65.37,65.38,24879.0,58.0204,58.0825,57.9849,57.9938,24879.0
2015-10-23 12:40:00,65.39,65.41,65.33,65.4,82659.0,58.0027,58.0204,57.9494,58.0115,82659.0
2015-10-23 12:50:00,65.41,65.49,65.4,65.46,107130.0,58.0204,58.0914,58.0115,58.0648,107130.0
2015-10-23 13:00:00,65.47,65.53,65.45,65.5,48385.0,58.0736,58.1268,58.0559,58.1002,48385.0
2015-10-23 13:10:00,65.51,65.63,65.5,65.63,37523.0,58.1091,58.2155,58.1002,58.2155,37523.0
2015-10-23 13:20:00,65.62,65.64,65.56,65.6,78657.0,58.2067,58.2244,58.1535,58.1889,78657.0
2015-10-23 13:30:00,65.61,65.63,65.58,65.63,79047.0,58.1978,58.2155,58.1712,58.2155,79047.0
2015-10-23 13:40:00,65.63,65.66,65.58,65.59,99945.0,58.2155,58.2422,58.1712,58.1801,99945.0
2015-10-23 13:50:00,65.59,65.61,65.52,65.53,47101.0,58.1801,58.1978,58.118,58.1268,47101.0
2015-10-23 14:00:00,65.53,65.55,65.49,65.53,76136.0,58.1268,58.1446,58.0914,58.1268,76136.0
2015-10-23 14:10:00,65.53,65.54,65.48,65.53,90219.0,58.1268,58.1357,58.0825,58.1268,90219.0
2015-10-23 14:20:00,65.53,65.69,65.51,65.58,144645.0,58.1268,58.2688,58.1091,58.1712,144645.0
2015-10-23 14:30:00,65.58,65.62,65.57,65.62,63979.0,58.1712,58.2067,58.1623,58.2067,63979.0
2015-10-23 14:40:00,65.62,65.88,65.61,65.88,160737.0,58.2067,58.4373,58.1978,58.4373,160737.0
2015-10-23 14:50:00,65.88,65.99,65.87,65.99,99183.0,58.4373,58.5349,58.4284,58.5349,99183.0
2015-10-23 15:00:00,65.99,66.01,65.9,65.95,108842.0,58.5349,58.5526,58.455,58.4994,108842.0
2015-10-23 15:10:00,65.95,65.96,65.84,65.85,124524.0,58.4994,58.5083,58.4018,58.4107,124524.0
2015-10-23 15:20:00,65.85,65.9,65.76,65.79,124315.0,58.4107,58.455,58.3309,58.3575,124315.0
2015-10-23 15:30:00,65.8,65.85,65.71,65.72,205615.0,58.3663,58.4107,58.2865,58.2954,205615.0
2015-10-23 15:40:00,65.71,65.91,65.71,65.8,249041.0,58.2865,58.4639,58.2865,58.3663,249041.0
2015-10-23 15:50:00,65.8,65.83,65.68,65.76,342457.0,58.3663,58.393,58.2599,58.3309,342457.0
2015-10-26 09:30:00,65.94,66.19,65.82,66.12,78189.0,58.4905,58.7123,58.3841,58.6502,78189.0
2015-10-26 09:40:00,66.11,66.23,65.97,66.05,91515.0,58.6413,58.7478,58.5171,58.5881,91515.0
2015-10-26 09:50:00,66.04,66.06,65.94,65.98,51566.0,58.5792,58.597,58.4905,58.526,51566.0
2015-10-26 10:00:00,65.98,66.17,65.92,65.97,113267.0,58.526,58.6945,58.4728,58.5171,113267.0
2015-10-26 10:10:00,65.98,66.02,65.9,65.99,95431.0,58.526,58.5615,58.455,58.5349,95431.0
2015-10-26 10:20:00,66.0,66.01,65.93,65.95,108517.0,58.5437,58.5526,58.4817,58.4994,108517.0
2015-10-26 10:30:00,65.96,66.17,65.95,66.06,214158.0,58.5083,58.6945,58.4994,58.597,214158.0
2015-10-26 10:40:00,66.06,66.1,65.99,66.0,205132.0,58.597,58.6324,58.5349,58.5437,205132.0
2015-10-26 10:50:00,66.01,66.06,66.0,66.04,43891.0,58.5526,58.597,58.5437,58.5792,43891.0
2015-10-26 11:00:00,66.04,66.05,65.82,65.86,51863.0,58.5792,58.5881,58.3841,58.4196,51863.0
2015-10-26 11:10:00,65.85,65.91,65.81,65.85,44974.0,58.4107,58.4639,58.3752,58.4107,44974.0
2015-10-26 11:20:00,65.86,65.95,65.77,65.79,88366.0,58.4196,58.4994,58.3397,58.3575,88366.0
2015-10-26 11:30:00,65.8,65.95,65.78,65.9,112556.0,58.3663,58.4994,58.3486,58.455,112556.0
2015-10-26 11:40:00,65.88,65.98,65.88,65.9,42902.0,58.4373,58.526,58.4373,58.455,42902.0
2015-10-26 11:50:00,65.91,65.96,65.84,65.86,77670.0,58.4639,58.5083,58.4018,58.4196,77670.0
2015-10-26 12:00:00,65.87,65.92,65.85,65.9,43576.0,58.4284,58.4728,58.4107,58.455,43576.0
2015-10-26 12:10:00,65.88,65.91,65.88,65.9,55651.0,58.4373,58.4639,58.4373,58.455,55651.0
2015-10-26 12:20:00,65.9,65.96,65.88,65.9,73507.0,58.455,58.5083,58.4373,58.455,73507.0
2015-10-26 12:30:00,65.9,65.91,65.85,65.85,29902.0,58.455,58.4639,58.4107,58.4107,29902.0
2015-10-26 12:40:00,65.84,65.91,65.83,65.9,56468.0,58.4018,58.4639,58.393,58.455,56468.0
2015-10-26 12:50:00,65.91,65.91,65.82,65.88,34613.0,58.4639,58.4639,58.3841,58.4373,34613.0
2015-10-26 13:00:00,65.88,65.91,65.84,65.89,41107.0,58.4373,58.4639,58.4018,58.4462,41107.0
2015-10-26 13:10:00,65.9,65.95,65.83,65.94,24746.0,58.455,58.4994,58.393,58.4905,24746.0
2015-10-26 13:20:00,65.93,66.02,65.89,66.01,109142.0,58.4817,58.5615,58.4462,58.5526,109142.0
2015-10-26 13:30:00,66.01,66.08,65.99,66.05,66474.0,58.5526,58.6147,58.5349,58.5881,66474.0
2015-10-26 13:40:00,66.05,66.06,65.97,65.97,87496.0,58.5881,58.597,58.5171,58.5171,87496.0
2015-10-26 13:50:00,65.98,66.03,65.97,65.99,149678.0,58.526,58.5704,58.5171,58.5349,149678.0
2015-10-26 14:00:00,66.0,66.03,65.98,65.98,103961.0,58.5437,58.5704,58.526,58.526,103961.0
2015-10-26 14:10:00,65.99,65.99,65.86,65.9,24837.0,58.5349,58.5349,58.4196,58.455,24837.0
2015-10-26 14:20:00,65.9,66.0,65.9,65.9,20818.0,58.455,58.5437,58.455,58.455,20818.0
2015-10-26 14:30:00,65.91,65.95,65.88,65.94,38817.0,58.4639,58.4994,58.4373,58.4905,38817.0
2015-10-26 14:40:00,65.93,65.97,65.92,65.95,34933.0,58.4817,58.5171,58.4728,58.4994,34933.0
2015-10-26 14:50:00,65.95,65.95,65.87,65.93,49175.0,58.4994,58.4994,58.4284,58.4817,49175.0
2015-10-26 15:00:00,65.93,65.97,65.89,65.9,68145.0,58.4817,58.5171,58.4462,58.455,68145.0
2015-10-26 15:10:00,65.9,65.91,65.88,65.9,92218.0,58.455,58.4639,58.4373,58.455,92218.0
2015-10-26 15:20:00,65.9,65.91,65.86,65.87,86874.0,58.455,58.4639,58.4196,58.4284,86874.0
2015-10-26 15:30:00,65.87,65.98,65.87,65.9,126380.0,58.4284,58.526,58.4284,58.455,126380.0
2015-10-26 15:40:00,65.89,65.93,65.87,65.91,149430.0,58.4462,58.4817,58.4284,58.4639,149430.0
2015-10-26 15:50:00,65.92,66.02,65.9,65.94,294824.0,58.4728,58.5615,58.455,58.4905,294824.0
2015-10-27 09:30:00,65.9,66.11,65.61,65.76,139900.0,58.455,58.6413,58.1978,58.3309,139900.0
2015-10-27 09:40:00,65.77,65.97,65.75,65.84,43434.0,58.3397,58.5171,58.322,58.4018,43434.0
2015-10-27 09:50:00,65.84,65.94,65.77,65.84,45085.0,58.4018,58.4905,58.3397,58.4018,45085.0
2015-10-27 10:00:00,65.84,65.92,65.69,65.87,53095.0,58.4018,58.4728,58.2688,58.4284,53095.0
2015-10-27 10:10:00,65.88,65.9,65.64,65.66,42018.0,58.4373,58.455,58.2244,58.2422,42018.0
2015-10-27 10:20:00,65.67,65.83,65.6,65.8,41901.0,58.251,58.393,58.1889,58.3663,41901.0
2015-10-27 10:30:00,65.8,65.83,65.55,65.55,62262.0,58.3663,58.393,58.1446,58.1446,62262.0
2015-10-27 10:40:00,65.57,65.72,65.5,65.71,118362.0,58.1623,58.2954,58.1002,58.2865,118362.0
2015-10-27 10:50:00,65.71,65.75,65.58,65.58,71034.0,58.2865,58.322,58.1712,58.1712,71034.0
2015-10-27 11:00:00,65.58,65.78,65.56,65.7,54719.0,58.1712,58.3486,58.1535,58.2776,54719.0
2015-10-27 11:10:00,65.7,65.71,65.59,65.64,49612.0,58.2776,58.2865,58.1801,58.2244,49612.0
2015-10-27 11:20:00,65.64,65.65,65.48,65.5,60261.0,58.2244,58.2333,58.0825,58.1002,60261.0
2015-10-27 11:30:00,65.5,65.51,65.38,65.39,110275.0,58.1002,58.1091,57.9938,58.0027,110275.0
2015-10-27 11:40:00,65.4,65.43,65.29,65.36,72128.0,58.0115,58.0381,57.914,57.9761,72128.0
2015-10-27 11:50:00,65.36,65.36,65.15,65.25,102712.0,57.9761,57.9761,57.7898,57.8785,102712.0
2015-10-27 12:00:00,65.25,65.34,65.1,65.13,273870.0,57.8785,57.9583,57.7454,57.772,273870.0
2015-10-27 12:10:00,65.13,65.17,65.08,65.14,156589.0,57.772,57.8075,57.7277,57.7809,156589.0
2015-10-27 12:20:00,65.14,65.17,65.05,65.07,181609.0,57.7809,57.8075,57.7011,57.7188,181609.0
2015-10-27 12:30:00,65.07,65.08,64.96,64.99,231080.0,57.7188,57.7277,57.6212,57.6479,231080.0
2015-10-27 12:40:00,65.0,65.36,65.0,65.27,159490.0,57.6567,57.9761,57.6567,57.8962,159490.0
2015-10-27 12:50:00,65.29,65.3,65.04,65.07,128127.0,57.914,57.9228,57.6922,57.7188,128127.0
2015-10-27 13:00:00,65.09,65.11,65.02,65.06,74346.0,57.7366,57.7543,57.6745,57.7099,74346.0
2015-10-27 13:10:00,65.06,65.06,64.88,64.9,131409.0,57.7099,57.7099,57.5503,57.568,131409.0
2015-10-27 13:20:00,64.9,64.93,64.83,64.9,134955.0,57.568,57.5946,57.5059,57.568,134955.0
2015-10-27 13:30:00,64.91,65.03,64.88,64.98,89141.0,57.5769,57.6833,57.5503,57.639,89141.0
2015-10-27 13:40:00,64.99,65.01,64.95,64.99,70470.0,57.6479,57.6656,57.6124,57.6479,70470.0
2015-10-27 13:50:00,64.98,65.02,64.91,64.94,121624.0,57.639,57.6745,57.5769,57.6035,121624.0
2015-10-27 14:00:00,64.94,65.13,64.92,65.03,210499.0,57.6035,57.772,57.5858,57.6833,210499.0
2015-10-27 14:10:00,65.04,65.04,64.87,64.91,84360.0,57.6922,57.6922,57.5414,57.5769,84360.0
2015-10-27 14:20:00,64.9,64.98,64.89,64.92,81840.0,57.568,57.639,57.5591,57.5858,81840.0
2015-10-27 14:30:00,64.91,65.03,64.9,65.01,94057.0,57.5769,57.6833,57.568,57.6656,94057.0
2015-10-27 14:40:00,65.01,65.03,64.91,65.01,79704.0,57.6656,57.6833,57.5769,57.6656,79704.0
2015-10-27 14:50:00,65.02,65.16,64.99,65.12,80968.0,57.6745,57.7986,57.6479,57.7632,80968.0
2015-10-27 15:00:00,65.11,65.26,65.1,65.17,79565.0,57.7543,57.8873,57.7454,57.8075,79565.0
2015-10-27 15:10:00,65.16,65.28,65.15,65.21,98327.0,57.7986,57.9051,57.7898,57.843,98327.0
2015-10-27 15:20:00,65.2,65.44,65.19,65.42,155803.0,57.8341,58.047,57.8253,58.0293,155803.0
2015-10-27 15:30:00,65.42,65.52,65.38,65.4,114659.0,58.0293,58.118,57.9938,58.0115,114659.0
2015-10-27 15:40:00,65.4,65.5,65.37,65.47,142868.0,58.0115,58.1002,57.9849,58.0736,142868.0
2015-10-27 15:50:00,65.47,65.47,65.29,65.35,464782.0,58.0736,58.0736,57.914,57.9672,464782.0
2015-10-28 09:30:00,65.56,65.63,65.31,65.34,58668.0,58.1535,58.2155,57.9317,57.9583,58668.0
2015-10-28 09:40:00,65.35,65.54,65.35,65.4,79580.0,57.9672,58.1357,57.9672,58.0115,79580.0
2015-10-28 09:50:00,65.39,65.47,65.3,65.45,66494.0,58.0027,58.0736,57.9228,58.0559,66494.0
2015-10-28 10:00:00,65.45,65.48,65.37,65.38,110608.0,58.0559,58.0825,57.9849,57.9938,110608.0
2015-10-28 10:10:00,65.38,65.51,65.35,65.45,99642.0,57.9938,58.1091,57.9672,58.0559,99642.0
2015-10-28 10:20:00,65.46,65.58,65.45,65.55,81756.0,58.0648,58.1712,58.0559,58.1446,81756.0
2015-10-28 10:30:00,65.55,65.69,65.53,65.67,76618.0,58.1446,58.2688,58.1268,58.251,76618.0
2015-10-28 10:40:00,65.68,66.0,65.65,65.84,216997.0,58.2599,58.5437,58.2333,58.4018,216997.0
2015-10-28 10:50:00,65.85,65.93,65.83,65.9,202518.0,58.4107,58.4817,58.393,58.455,202518.0
2015-10-28 11:00:00,65.89,65.91,65.87,65.91,101342.0,58.4462,58.4639,58.4284,58.4639,101342.0
2015-10-28 11:10:00,65.91,66.05,65.89,65.9,175227.0,58.4639,58.5881,58.4462,58.455,175227.0
2015-10-28 11:20:00,65.9,66.08,65.89,65.99,186159.0,58.455,58.6147,58.4462,58.5349,186159.0
2015-10-28 11:30:00,65.99,66.11,65.99,66.11,93793.0,58.5349,58.6413,58.5349,58.6413,93793.0
2015-10-28 11:40:00,66.11,66.31,66.11,66.23,63901.0,58.6413,58.8187,58.6413,58.7478,63901.0
2015-10-28 11:50:00,66.23,66.4,66.23,66.36,41469.0,58.7478,58.8986,58.7478,58.8631,41469.0
2015-10-28 12:00:00,66.35,66.36,66.24,66.27,53658.0,58.8542,58.8631,58.7566,58.7832,53658.0
2015-10-28 12:10:00,66.27,66.32,66.24,66.3,63210.0,58.7832,58.8276,58.7566,58.8099,63210.0
2015-10-28 12:20:00,66.3,66.37,66.27,66.29,42072.0,58.8099,58.8719,58.7832,58.801,42072.0
2015-10-28 12:30:00,66.29,66.33,66.27,66.32,36253.0,58.801,58.8365,58.7832,58.8276,36253.0
2015-10-28 12:40:00,66.33,66.38,66.32,66.35,50491.0,58.8365,58.8808,58.8276,58.8542,50491.0
2015-10-28 12:50:00,66.36,66.39,66.33,66.34,74505.0,58.8631,58.8897,58.8365,58.8453,74505.0
2015-10-28 13:00:00,66.34,66.35,66.27,66.32,72362.0,58.8453,58.8542,58.7832,58.8276,72362.0
2015-10-28 13:10:00,66.32,66.36,66.28,66.36,66773.0,58.8276,58.8631,58.7921,58.8631,66773.0
2015-10-28 13:20:00,66.36,66.4,66.34,66.34,29612.0,58.8631,58.8986,58.8453,58.8453,29612.0
2015-10-28 13:30:00,66.35,66.42,66.34,66.36,64506.0,58.8542,58.9163,58.8453,58.8631,64506.0
2015-10-28 13:40:00,66.36,66.47,66.33,66.47,107204.0,58.8631,58.9606,58.8365,58.9606,107204.0
2015-10-28 13:50:00,66.47,66.58,66.45,66.57,86608.0,58.9606,59.0582,58.9429,59.0494,86608.0
2015-10-28 14:00:00,66.56,66.56,66.23,66.37,257845.0,59.0405,59.0405,58.7478,58.8719,257845.0
2015-10-28 14:10:00,66.36,66.39,66.24,66.32,122600.0,58.8631,58.8897,58.7566,58.8276,122600.0
2015-10-28 14:20:00,66.31,66.57,66.28,66.48,104278.0,58.8187,59.0494,58.7921,58.9695,104278.0
2015-10-28 14:30:00,66.49,66.58,66.49,66.54,127141.0,58.9784,59.0582,58.9784,59.0227,127141.0
2015-10-28 14:40:00,66.55,66.72,66.51,66.59,110641.0,59.0316,59.1824,58.9961,59.0671,110641.0
2015-10-28 14:50:00,66.59,67.01,66.59,66.97,133080.0,59.0671,59.4396,59.0671,59.4042,133080.0
2015-10-28 15:00:00,66.97,67.37,66.92,67.33,174605.0,59.4042,59.759,59.3598,59.7235,174605.0
2015-10-28 15:10:00,67.33,67.35,67.15,67.2,161182.0,59.7235,59.7412,59.5638,59.6082,161182.0
2015-10-28 15:20:00,67.2,67.29,67.13,67.2,109754.0,59.6082,59.688,59.5461,59.6082,109754.0
2015-10-28 15:30:00,67.2,67.39,67.17,67.38,130850.0,59.6082,59.7767,59.5816,59.7678,130850.0
2015-10-28 15:40:00,67.38,67.55,67.35,67.5,179436.0,59.7678,59.9186,59.7412,59.8743,179436.0
2015-10-28 15:50:00,67.51,67.53,67.45,67.5,424748.0,59.8832,59.9009,59.8299,59.8743,424748.0
2015-10-29 09:30:00,67.01,67.26,66.93,67.03,89906.0,59.4396,59.6614,59.3687,59.4574,89906.0
2015-10-29 09:40:00,66.99,67.03,66.75,66.82,41933.0,59.4219,59.4574,59.209,59.2711,41933.0
2015-10-29 09:50:00,66.8,66.95,66.71,66.81,111238.0,59.2534,59.3864,59.1735,59.2622,111238.0
2015-10-29 10:00:00,66.81,67.03,66.81,66.9,160896.0,59.2622,59.4574,59.2622,59.3421,160896.0
2015-10-29 10:10:00,66.9,66.92,66.78,66.84,49411.0,59.3421,59.3598,59.2356,59.2888,49411.0
2015-10-29 10:20:00,66.85,66.96,66.76,66.93,79861.0,59.2977,59.3953,59.2179,59.3687,79861.0
2015-10-29 10:30:00,66.92,66.95,66.77,66.85,70770.0,59.3598,59.3864,59.2268,59.2977,70770.0
2015-10-29 10:40:00,66.85,67.0,66.8,66.83,86465.0,59.2977,59.4308,59.2534,59.28,86465.0
2015-10-29 10:50:00,66.82,66.9,66.81,66.88,103990.0,59.2711,59.3421,59.2622,59.3243,103990.0
2015-10-29 11:00:00,66.87,66.95,66.84,66.93,51711.0,59.3155,59.3864,59.2888,59.3687,51711.0
2015-10-29 11:10:00,66.92,67.04,66.92,66.97,51240.0,59.3598,59.4663,59.3598,59.4042,51240.0
2015-10-29 11:20:00,66.97,67.09,66.96,67.08,187285.0,59.4042,59.5106,59.3953,59.5017,187285.0
2015-10-29 11:30:00,67.07,67.08,66.92,66.95,38996.0,59.4929,59.5017,59.3598,59.3864,38996.0
2015-10-29 11:40:00,66.95,67.06,66.94,67.02,76649.0,59.3864,59.484,59.3776,59.4485,76649.0
2015-10-29 11:50:00,67.02,67.05,66.99,67.0,36674.0,59.4485,59.4751,59.4219,59.4308,36674.0
2015-10-29 12:00:00,67.0,67.03,66.99,67.01,42007.0,59.4308,59.4574,59.4219,59.4396,42007.0
2015-10-29 12:10:00,67.01,67.15,66.99,67.14,136069.0,59.4396,59.5638,59.4219,59.555,136069.0
2015-10-29 12:20:00,67.14,67.23,67.12,67.19,39151.0,59.555,59.6348,59.5372,59.5993,39151.0
2015-10-29 12:30:00,67.19,67.2,67.09,67.12,23649.0,59.5993,59.6082,59.5106,59.5372,23649.0
2015-10-29 12:40:00,67.11,67.24,67.11,67.16,37005.0,59.5283,59.6437,59.5283,59.5727,37005.0
2015-10-29 12:50:00,67.16,67.17,67.09,67.16,31936.0,59.5727,59.5816,59.5106,59.5727,31936.0
2015-10-29 13:00:00,67.17,67.25,67.13,67.23,61818.0,59.5816,59.6525,59.5461,59.6348,61818.0
2015-10-29 13:10:00,67.23,67.3,67.21,67.29,31955.0,59.6348,59.6969,59.617,59.688,31955.0
2015-10-29 13:20:00,67.27,67.28,67.23,67.24,17649.0,59.6703,59.6791,59.6348,59.6437,17649.0
2015-10-29 13:30:00,67.24,67.29,67.23,67.27,50295.0,59.6437,59.688,59.6348,59.6703,50295.0
2015-10-29 13:40:00,67.26,67.33,67.24,67.31,34787.0,59.6614,59.7235,59.6437,59.7058,34787.0
2015-10-29 13:50:00,67.3,67.3,67.19,67.19,23243.0,59.6969,59.6969,59.5993,59.5993,23243.0
2015-10-29 14:00:00,67.19,67.3,67.15,67.15,46061.0,59.5993,59.6969,59.5638,59.5638,46061.0
2015-10-29 14:10:00,67.15,67.18,67.07,67.09,27722.0,59.5638,59.5904,59.4929,59.5106,27722.0
2015-10-29 14:20:00,67.1,67.11,67.04,67.07,43399.0,59.5195,59.5283,59.4663,59.4929,43399.0
2015-10-29 14:30:00,67.06,67.09,66.99,67.0,158976.0,59.484,59.5106,59.4219,59.4308,158976.0
2015-10-29 14:40:00,66.99,67.1,66.99,67.09,71354.0,59.4219,59.5195,59.4219,59.5106,71354.0
2015-10-29 14:50:00,67.09,67.16,67.09,67.13,43723.0,59.5106,59.5727,59.5106,59.5461,43723.0
2015-10-29 15:00:00,67.14,67.25,67.14,67.22,54335.0,59.555,59.6525,59.555,59.6259,54335.0
2015-10-29 15:10:00,67.22,67.26,67.19,67.24,54786.0,59.6259,59.6614,59.5993,59.6437,54786.0
2015-10-29 15:20:00,67.25,67.26,67.17,67.2,77956.0,59.6525,59.6614,59.5816,59.6082,77956.0
2015-10-29 15:30:00,67.2,67.32,67.2,67.29,169266.0,59.6082,59.7146,59.6082,59.688,169266.0
2015-10-29 15:40:00,67.28,67.38,67.25,67.35,120721.0,59.6791,59.7678,59.6525,59.7412,120721.0
2015-10-29 15:50:00,67.34,67.37,67.24,67.27,267285.0,59.7324,59.759,59.6437,59.6703,267285.0
2015-10-30 09:30:00,67.11,67.6,67.07,67.55,59935.0,59.5283,59.963,59.4929,59.9186,59935.0
2015-10-30 09:40:00,67.6,67.69,67.45,67.53,84696.0,59.963,60.0428,59.8299,59.9009,84696.0
2015-10-30 09:50:00,67.55,67.86,67.53,67.78,156434.0,59.9186,60.1936,59.9009,60.1227,156434.0
2015-10-30 10:00:00,67.77,67.85,67.55,67.64,79476.0,60.1138,60.1847,59.9186,59.9985,79476.0
2015-10-30 10:10:00,67.65,67.71,67.56,67.61,50731.0,60.0073,60.0606,59.9275,59.9719,50731.0
2015-10-30 10:20:00,67.61,67.69,67.47,67.54,36844.0,59.9719,60.0428,59.8477,59.9098,36844.0
2015-10-30 10:30:00,67.54,67.64,67.5,67.6,53865.0,59.9098,59.9985,59.8743,59.963,53865.0
2015-10-30 10:40:00,67.6,67.69,67.59,67.62,60418.0,59.963,60.0428,59.9541,59.9807,60418.0
2015-10-30 10:50:00,67.62,67.81,67.62,67.81,68894.0,59.9807,60.1493,59.9807,60.1493,68894.0
2015-10-30 11:00:00,67.81,67.84,67.71,67.77,118274.0,60.1493,60.1759,60.0606,60.1138,118274.0
2015-10-30 11:10:00,67.77,67.8,67.74,67.76,89543.0,60.1138,60.1404,60.0872,60.1049,89543.0
2015-10-30 11:20:00,67.76,67.87,67.75,67.85,168952.0,60.1049,60.2025,60.096,60.1847,168952.0
2015-10-30 11:30:00,67.86,68.15,67.86,68.08,104892.0,60.1936,60.4509,60.1936,60.3888,104892.0
2015-10-30 11:40:00,68.1,68.26,68.09,68.22,127179.0,60.4065,60.5484,60.3976,60.5129,127179.0
2015-10-30 11:50:00,68.23,68.33,68.18,68.25,99636.0,60.5218,60.6105,60.4775,60.5396,99636.0
2015-10-30 12:00:00,68.26,68.34,68.17,68.22,212464.0,60.5484,60.6194,60.4686,60.5129,212464.0
2015-10-30 12:10:00,68.23,68.23,68.13,68.19,87335.0,60.5218,60.5218,60.4331,60.4863,87335.0
2015-10-30 12:20:00,68.19,68.2,68.11,68.12,81385.0,60.4863,60.4952,60.4154,60.4242,81385.0
2015-10-30 12:30:00,68.12,68.19,68.11,68.17,66874.0,60.4242,60.4863,60.4154,60.4686,66874.0
2015-10-30 12:40:00,68.17,68.19,68.04,68.05,58747.0,60.4686,60.4863,60.3533,60.3622,58747.0
2015-10-30 12:50:00,68.04,68.16,68.02,68.15,76733.0,60.3533,60.4597,60.3355,60.4509,76733.0
2015-10-30 13:00:00,68.16,68.17,68.11,68.13,80536.0,60.4597,60.4686,60.4154,60.4331,80536.0
2015-10-30 13:10:00,68.14,68.14,68.07,68.08,76219.0,60.442,60.442,60.3799,60.3888,76219.0
2015-10-30 13:20:00,68.07,68.11,68.07,68.1,47416.0,60.3799,60.4154,60.3799,60.4065,47416.0
2015-10-30 13:30:00,68.1,68.13,68.09,68.1,98321.0,60.4065,60.4331,60.3976,60.4065,98321.0
2015-10-30 13:40:00,68.11,68.12,68.1,68.12,87902.0,60.4154,60.4242,60.4065,60.4242,87902.0
2015-10-30 13:50:00,68.12,68.13,68.1,68.1,47934.0,60.4242,60.4331,60.4065,60.4065,47934.0
2015-10-30 14:00:00,68.11,68.13,68.1,68.11,116563.0,60.4154,60.4331,60.4065,60.4154,116563.0
2015-10-30 14:10:00,68.11,68.15,68.1,68.13,109245.0,60.4154,60.4509,60.4065,60.4331,109245.0
2015-10-30 14:20:00,68.13,68.13,68.1,68.13,52669.0,60.4331,60.4331,60.4065,60.4331,52669.0
2015-10-30 14:30:00,68.12,68.16,68.1,68.13,189074.0,60.4242,60.4597,60.4065,60.4331,189074.0
2015-10-30 14:40:00,68.13,68.18,68.11,68.13,99018.0,60.4331,60.4775,60.4154,60.4331,99018.0
2015-10-30 14:50:00,68.13,68.15,67.98,68.0,126927.0,60.4331,60.4509,60.3001,60.3178,126927.0
2015-10-30 15:00:00,68.0,68.02,67.93,68.0,124290.0,60.3178,60.3355,60.2557,60.3178,124290.0
2015-10-30 15:10:00,68.0,68.14,67.99,68.12,157665.0,60.3178,60.442,60.3089,60.4242,157665.0
2015-10-30 15:20:00,68.12,68.19,67.95,67.97,113321.0,60.4242,60.4863,60.2734,60.2912,113321.0
2015-10-30 15:30:00,67.97,67.99,67.93,67.93,112366.0,60.2912,60.3089,60.2557,60.2557,112366.0
2015-10-30 15:40:00,67.94,68.0,67.92,67.98,230825.0,60.2646,60.3178,60.2468,60.3001,230825.0
2015-10-30 15:50:00,67.98,67.99,67.73,67.75,425698.0,60.3001,60.3089,60.0783,60.096,425698.0
2015-11-02 09:30:00,67.8,68.14,67.57,68.07,47424.0,60.1404,60.442,59.9364,60.3799,47424.0
2015-11-02 09:40:00,68.06,68.06,67.77,67.89,41514.0,60.371,60.371,60.1138,60.2202,41514.0
2015-11-02 09:50:00,67.92,67.92,67.57,67.59,48625.0,60.2468,60.2468,59.9364,59.9541,48625.0
2015-11-02 10:00:00,67.6,67.68,67.48,67.48,39674.0,59.963,60.034,59.8565,59.8565,39674.0
2015-11-02 10:10:00,67.45,67.5,67.16,67.21,150947.0,59.8299,59.8743,59.5727,59.617,150947.0
2015-11-02 10:20:00,67.21,67.27,67.14,67.23,101325.0,59.617,59.6703,59.555,59.6348,101325.0
2015-11-02 10:30:00,67.23,67.25,66.99,67.04,57521.0,59.6348,59.6525,59.4219,59.4663,57521.0
2015-11-02 10:40:00,67.05,67.2,67.0,67.2,146072.0,59.4751,59.6082,59.4308,59.6082,146072.0
2015-11-02 10:50:00,67.19,67.24,67.11,67.23,34594.0,59.5993,59.6437,59.5283,59.6348,34594.0
2015-11-02 11:00:00,67.24,67.42,67.21,67.28,72121.0,59.6437,59.8033,59.617,59.6791,72121.0
2015-11-02 11:10:00,67.28,67.29,67.15,67.17,56297.0,59.6791,59.688,59.5638,59.5816,56297.0
2015-11-02 11:20:00,67.18,67.21,67.18,67.2,37044.0,59.5904,59.617,59.5904,59.6082,37044.0
2015-11-02 11:30:00,67.2,67.26,67.17,67.19,50551.0,59.6082,59.6614,59.5816,59.5993,50551.0
2015-11-02 11:40:00,67.19,67.21,67.16,67.17,38684.0,59.5993,59.617,59.5727,59.5816,38684.0
2015-11-02 11:50:00,67.17,67.26,67.17,67.24,31465.0,59.5816,59.6614,59.5816,59.6437,31465.0
2015-11-02 12:00:00,67.25,67.27,67.21,67.23,81618.0,59.6525,59.6703,59.617,59.6348,81618.0
2015-11-02 12:10:00,67.24,67.33,67.23,67.32,59926.0,59.6437,59.7235,59.6348,59.7146,59926.0
2015-11-02 12:20:00,67.33,67.36,67.31,67.32,34336.0,59.7235,59.7501,59.7058,59.7146,34336.0
2015-11-02 12:30:00,67.33,67.43,67.32,67.43,30532.0,59.7235,59.8122,59.7146,59.8122,30532.0
2015-11-02 12:40:00,67.43,67.46,67.41,67.42,38712.0,59.8122,59.8388,59.7945,59.8033,38712.0
2015-11-02 12:50:00,67.42,67.58,67.41,67.49,98089.0,59.8033,59.9452,59.7945,59.8654,98089.0
2015-11-02 13:00:00,67.49,67.61,67.46,67.58,71538.0,59.8654,59.9719,59.8388,59.9452,71538.0
2015-11-02 13:10:00,67.58,67.59,67.51,67.57,77271.0,59.9452,59.9541,59.8832,59.9364,77271.0
2015-11-02 13:20:00,67.57,67.69,67.56,67.66,34009.0,59.9364,60.0428,59.9275,60.0162,34009.0
2015-11-02 13:30:00,67.66,67.77,67.63,67.77,54214.0,60.0162,60.1138,59.9896,60.1138,54214.0
2015-11-02 13:40:00,67.77,67.84,67.76,67.83,37930.0,60.1138,60.1759,60.1049,60.167,37930.0
2015-11-02 13:50:00,67.83,68.04,67.82,68.04,119703.0,60.167,60.3533,60.1581,60.3533,119703.0
2015-11-02 14:00:00,68.03,68.07,68.01,68.01,54619.0,60.3444,60.3799,60.3267,60.3267,54619.0
2015-11-02 14:10:00,68.0,68.06,68.0,68.03,67488.0,60.3178,60.371,60.3178,60.3444,67488.0
2015-11-02 14:20:00,68.03,68.08,68.0,68.08,69800.0,60.3444,60.3888,60.3178,60.3888,69800.0
2015-11-02 14:30:00,68.08,68.24,68.08,68.23,59284.0,60.3888,60.5307,60.3888,60.5218,59284.0
2015-11-02 14:40:00,68.23,68.32,68.23,68.31,87612.0,60.5218,60.6016,60.5218,60.5928,87612.0
2015-11-02 14:50:00,68.31,68.47,68.3,68.44,86041.0,60.5928,60.7347,60.5839,60.7081,86041.0
2015-11-02 15:00:00,68.44,68.56,68.43,68.51,131055.0,60.7081,60.8145,60.6992,60.7702,131055.0
2015-11-02 15:10:00,68.52,68.56,68.51,68.56,84807.0,60.7791,60.8145,60.7702,60.8145,84807.0
2015-11-02 15:20:00,68.55,68.71,68.54,68.71,111402.0,60.8057,60.9476,60.7968,60.9476,111402.0
2015-11-02 15:30:00,68.71,68.76,68.67,68.73,150163.0,60.9476,60.9919,60.9121,60.9653,150163.0
2015-11-02 15:40:00,68.73,68.94,68.65,68.66,237265.0,60.9653,61.1516,60.8944,60.9032,237265.0
2015-11-02 15:50:00,68.65,68.76,68.56,68.73,273258.0,60.8944,60.9919,60.8145,60.9653,273258.0
2015-11-03 09:30:00,68.74,68.97,68.6,68.87,222507.0,60.9742,61.1782,60.85,61.0895,222507.0
2015-11-03 09:40:00,68.86,68.97,68.1,68.17,247304.0,61.0806,61.1782,60.4065,60.4686,247304.0
2015-11-03 09:50:00,68.15,68.44,68.14,68.42,377495.0,60.4509,60.7081,60.442,60.6904,377495.0
2015-11-03 10:00:00,68.42,68.64,68.37,68.49,522770.0,60.6904,60.8855,60.646,60.7524,522770.0
2015-11-03 10:10:00,68.49,68.56,68.39,68.47,231857.0,60.7524,60.8145,60.6637,60.7347,231857.0
2015-11-03 10:20:00,68.46,68.55,68.37,68.48,110585.0,60.7258,60.8057,60.646,60.7436,110585.0
2015-11-03 10:30:00,68.48,68.57,68.39,68.46,68627.0,60.7436,60.8234,60.6637,60.7258,68627.0
2015-11-03 10:40:00,68.46,68.57,68.4,68.42,327079.0,60.7258,60.8234,60.6726,60.6904,327079.0
2015-11-03 10:50:00,68.42,68.54,68.38,68.49,172556.0,60.6904,60.7968,60.6549,60.7524,172556.0
2015-11-03 11:00:00,68.5,68.51,68.39,68.44,1129703.0,60.7613,60.7702,60.6637,60.7081,1129703.0
2015-11-03 11:10:00,68.43,68.5,68.36,68.47,52401.0,60.6992,60.7613,60.6371,60.7347,52401.0
2015-11-03 11:20:00,68.46,68.5,68.44,68.44,59564.0,60.7258,60.7613,60.7081,60.7081,59564.0
2015-11-03 11:30:00,68.43,68.5,68.41,68.48,54813.0,60.6992,60.7613,60.6815,60.7436,54813.0
2015-11-03 11:40:00,68.48,68.49,68.4,68.45,49349.0,60.7436,60.7524,60.6726,60.717,49349.0
2015-11-03 11:50:00,68.44,68.51,68.42,68.49,119458.0,60.7081,60.7702,60.6904,60.7524,119458.0
2015-11-03 12:00:00,68.49,68.51,68.44,68.49,74305.0,60.7524,60.7702,60.7081,60.7524,74305.0
2015-11-03 12:10:00,68.49,68.51,68.48,68.48,75367.0,60.7524,60.7702,60.7436,60.7436,75367.0
2015-11-03 12:20:00,68.48,68.5,68.45,68.5,31921.0,60.7436,60.7613,60.717,60.7613,31921.0
2015-11-03 12:30:00,68.5,68.54,68.46,68.49,42395.0,60.7613,60.7968,60.7258,60.7524,42395.0
2015-11-03 12:40:00,68.47,68.48,68.42,68.43,31526.0,60.7347,60.7436,60.6904,60.6992,31526.0
2015-11-03 12:50:00,68.44,68.47,68.4,68.41,30064.0,60.7081,60.7347,60.6726,60.6815,30064.0
2015-11-03 13:00:00,68.42,68.44,68.39,68.41,42600.0,60.6904,60.7081,60.6637,60.6815,42600.0
2015-11-03 13:10:00,68.41,68.45,68.4,68.43,34155.0,60.6815,60.717,60.6726,60.6992,34155.0
2015-11-03 13:20:00,68.43,68.45,68.4,68.4,24942.0,60.6992,60.717,60.6726,60.6726,24942.0
2015-11-03 13:30:00,68.41,68.43,68.4,68.42,37124.0,60.6815,60.6992,60.6726,60.6904,37124.0
2015-11-03 13:40:00,68.42,68.44,68.34,68.34,289452.0,60.6904,60.7081,60.6194,60.6194,289452.0
2015-11-03 13:50:00,68.35,68.35,68.27,68.35,66584.0,60.6283,60.6283,60.5573,60.6283,66584.0
2015-11-03 14:00:00,68.35,68.47,68.34,68.44,47417.0,60.6283,60.7347,60.6194,60.7081,47417.0
2015-11-03 14:10:00,68.44,68.48,68.4,68.44,76763.0,60.7081,60.7436,60.6726,60.7081,76763.0
2015-11-03 14:20:00,68.43,68.61,68.42,68.6,87616.0,60.6992,60.8589,60.6904,60.85,87616.0
2015-11-03 14:30:00,68.58,68.75,68.58,68.61,96093.0,60.8323,60.9831,60.8323,60.8589,96093.0
2015-11-03 14:40:00,68.59,68.65,68.5,68.51,76286.0,60.8411,60.8944,60.7613,60.7702,76286.0
2015-11-03 14:50:00,68.51,68.52,68.36,68.36,54872.0,60.7702,60.7791,60.6371,60.6371,54872.0
2015-11-03 15:00:00,68.36,68.48,68.27,68.45,140333.0,60.6371,60.7436,60.5573,60.717,140333.0
2015-11-03 15:10:00,68.45,68.48,68.35,68.41,368844.0,60.717,60.7436,60.6283,60.6815,368844.0
2015-11-03 15:20:00,68.41,68.55,68.37,68.52,163044.0,60.6815,60.8057,60.646,60.7791,163044.0
2015-11-03 15:30:00,68.52,68.52,68.32,68.4,255190.0,60.7791,60.7791,60.6016,60.6726,255190.0
2015-11-03 15:40:00,68.41,68.48,68.39,68.4,132275.0,60.6815,60.7436,60.6637,60.6726,132275.0
2015-11-03 15:50:00,68.41,68.58,68.4,68.54,400511.0,60.6815,60.8323,60.6726,60.7968,400511.0
2015-11-04 09:30:00,68.69,68.88,68.32,68.33,77949.0,60.9298,61.0984,60.6016,60.6105,77949.0
2015-11-04 09:40:00,68.33,68.55,68.32,68.51,34882.0,60.6105,60.8057,60.6016,60.7702,34882.0
2015-11-04 09:50:00,68.5,68.7,68.48,68.57,125326.0,60.7613,60.9387,60.7436,60.8234,125326.0
2015-11-04 10:00:00,68.57,68.7,68.5,68.69,55299.0,60.8234,60.9387,60.7613,60.9298,55299.0
2015-11-04 10:10:00,68.68,68.68,68.5,68.66,72305.0,60.921,60.921,60.7613,60.9032,72305.0
2015-11-04 10:20:00,68.65,68.7,68.5,68.51,336350.0,60.8944,60.9387,60.7613,60.7702,336350.0
2015-11-04 10:30:00,68.5,68.63,68.43,68.55,34510.0,60.7613,60.8766,60.6992,60.8057,34510.0
2015-11-04 10:40:00,68.52,68.56,68.45,68.56,23395.0,60.7791,60.8145,60.717,60.8145,23395.0
2015-11-04 10:50:00,68.56,68.64,68.43,68.5,544117.0,60.8145,60.8855,60.6992,60.7613,544117.0
2015-11-04 11:00:00,68.5,68.5,68.29,68.34,36779.0,60.7613,60.7613,60.575,60.6194,36779.0
2015-11-04 11:10:00,68.32,68.46,68.3,68.44,50055.0,60.6016,60.7258,60.5839,60.7081,50055.0
2015-11-04 11:20:00,68.42,68.47,68.38,68.39,27262.0,60.6904,60.7347,60.6549,60.6637,27262.0
2015-11-04 11:30:00,68.39,68.41,68.32,68.37,41127.0,60.6637,60.6815,60.6016,60.646,41127.0
2015-11-04 11:40:00,68.37,68.39,68.3,68.39,41783.0,60.646,60.6637,60.5839,60.6637,41783.0
2015-11-04 11:50:00,68.38,68.39,68.26,68.29,46934.0,60.6549,60.6637,60.5484,60.575,46934.0
2015-11-04 12:00:00,68.28,68.3,68.22,68.26,72947.0,60.5662,60.5839,60.5129,60.5484,72947.0
2015-11-04 12:10:00,68.26,68.27,68.07,68.12,47459.0,60.5484,60.5573,60.3799,60.4242,47459.0
2015-11-04 12:20:00,68.12,68.16,68.05,68.06,22594.0,60.4242,60.4597,60.3622,60.371,22594.0
2015-11-04 12:30:00,68.07,68.1,68.0,68.02,29058.0,60.3799,60.4065,60.3178,60.3355,29058.0
2015-11-04 12:40:00,68.02,68.06,67.98,68.04,84729.0,60.3355,60.371,60.3001,60.3533,84729.0
2015-11-04 12:50:00,68.04,68.1,68.03,68.07,36569.0,60.3533,60.4065,60.3444,60.3799,36569.0
2015-11-04 13:00:00,68.06,68.07,67.89,67.89,26053.0,60.371,60.3799,60.2202,60.2202,26053.0
2015-11-04 13:10:00,67.91,67.92,67.74,67.79,36317.0,60.238,60.2468,60.0872,60.1315,36317.0
2015-11-04 13:20:00,67.78,67.91,67.78,67.88,21445.0,60.1227,60.238,60.1227,60.2114,21445.0
2015-11-04 13:30:00,67.88,67.89,67.82,67.87,32063.0,60.2114,60.2202,60.1581,60.2025,32063.0
2015-11-04 13:40:00,67.88,67.88,67.72,67.75,42338.0,60.2114,60.2114,60.0694,60.096,42338.0
2015-11-04 13:50:00,67.75,67.84,67.74,67.81,23576.0,60.096,60.1759,60.0872,60.1493,23576.0
2015-11-04 14:00:00,67.81,67.89,67.76,67.89,22682.0,60.1493,60.2202,60.1049,60.2202,22682.0
2015-11-04 14:10:00,67.9,67.96,67.88,67.91,18666.0,60.2291,60.2823,60.2114,60.238,18666.0
2015-11-04 14:20:00,67.91,67.91,67.81,67.83,31470.0,60.238,60.238,60.1493,60.167,31470.0
2015-11-04 14:30:00,67.83,67.92,67.83,67.88,26885.0,60.167,60.2468,60.167,60.2114,26885.0
2015-11-04 14:40:00,67.89,67.9,67.78,67.81,48820.0,60.2202,60.2291,60.1227,60.1493,48820.0
2015-11-04 14:50:00,67.81,67.82,67.72,67.82,95582.0,60.1493,60.1581,60.0694,60.1581,95582.0
2015-11-04 15:00:00,67.82,67.84,67.67,67.7,33476.0,60.1581,60.1759,60.0251,60.0517,33476.0
2015-11-04 15:10:00,67.69,67.73,67.64,67.68,32123.0,60.0428,60.0783,59.9985,60.034,32123.0
2015-11-04 15:20:00,67.69,67.73,67.64,67.66,61432.0,60.0428,60.0783,59.9985,60.0162,61432.0
2015-11-04 15:30:00,67.67,67.7,67.61,67.64,65662.0,60.0251,60.0517,59.9719,59.9985,65662.0
2015-11-04 15:40:00,67.65,67.79,67.63,67.78,157050.0,60.0073,60.1315,59.9896,60.1227,157050.0
2015-11-04 15:50:00,67.79,67.86,67.74,67.76,477274.0,60.1315,60.1936,60.0872,60.1049,477274.0
2015-11-05 09:30:00,67.91,68.01,67.61,67.69,105501.0,60.238,60.3267,59.9719,60.0428,105501.0
2015-11-05 09:40:00,67.7,67.89,67.62,67.81,38548.0,60.0517,60.2202,59.9807,60.1493,38548.0
2015-11-05 09:50:00,67.81,67.84,67.6,67.83,31257.0,60.1493,60.1759,59.963,60.167,31257.0
2015-11-05 10:00:00,67.84,67.84,67.56,67.56,52150.0,60.1759,60.1759,59.9275,59.9275,52150.0
2015-11-05 10:10:00,67.56,67.56,67.22,67.22,140769.0,59.9275,59.9275,59.6259,59.6259,140769.0
2015-11-05 10:20:00,67.22,67.28,67.07,67.09,115581.0,59.6259,59.6791,59.4929,59.5106,115581.0
2015-11-05 10:30:00,67.08,67.08,66.9,66.99,115961.0,59.5017,59.5017,59.3421,59.4219,115961.0
2015-11-05 10:40:00,67.0,67.0,66.75,66.82,106432.0,59.4308,59.4308,59.209,59.2711,106432.0
2015-11-05 10:50:00,66.81,67.0,66.8,66.92,49591.0,59.2622,59.4308,59.2534,59.3598,49591.0
2015-11-05 11:00:00,66.91,66.99,66.84,66.94,61673.0,59.3509,59.4219,59.2888,59.3776,61673.0
2015-11-05 11:10:00,66.93,67.24,66.93,67.23,65290.0,59.3687,59.6437,59.3687,59.6348,65290.0
2015-11-05 11:20:00,67.24,67.44,67.24,67.42,65005.0,59.6437,59.8211,59.6437,59.8033,65005.0
2015-11-05 11:30:00,67.43,67.44,67.3,67.31,37974.0,59.8122,59.8211,59.6969,59.7058,37974.0
2015-11-05 11:40:00,67.3,67.41,67.3,67.38,79465.0,59.6969,59.7945,59.6969,59.7678,79465.0
2015-11-05 11:50:00,67.39,67.57,67.38,67.54,46693.0,59.7767,59.9364,59.7678,59.9098,46693.0
2015-11-05 12:00:00,67.55,67.67,67.54,67.62,61459.0,59.9186,60.0251,59.9098,59.9807,61459.0
2015-11-05 12:10:00,67.62,67.62,67.35,67.39,65669.0,59.9807,59.9807,59.7412,59.7767,65669.0
2015-11-05 12:20:00,67.39,67.5,67.32,67.48,137052.0,59.7767,59.8743,59.7146,59.8565,137052.0
2015-11-05 12:30:00,67.49,67.5,67.36,67.41,51095.0,59.8654,59.8743,59.7501,59.7945,51095.0
2015-11-05 12:40:00,67.42,67.5,67.42,67.44,69878.0,59.8033,59.8743,59.8033,59.8211,69878.0
2015-11-05 12:50:00,67.45,67.57,67.42,67.55,82809.0,59.8299,59.9364,59.8033,59.9186,82809.0
2015-11-05 13:00:00,67.56,67.57,67.48,67.55,67256.0,59.9275,59.9364,59.8565,59.9186,67256.0
2015-11-05 13:10:00,67.54,67.57,67.46,67.48,84239.0,59.9098,59.9364,59.8388,59.8565,84239.0
2015-11-05 13:20:00,67.5,67.62,67.45,67.58,58225.0,59.8743,59.9807,59.8299,59.9452,58225.0
2015-11-05 13:30:00,67.57,67.63,67.55,67.59,81673.0,59.9364,59.9896,59.9186,59.9541,81673.0
2015-11-05 13:40:00,67.59,67.66,67.53,67.64,85276.0,59.9541,60.0162,59.9009,59.9985,85276.0
2015-11-05 13:50:00,67.65,67.66,67.59,67.61,76774.0,60.0073,60.0162,59.9541,59.9719,76774.0
2015-11-05 14:00:00,67.62,67.67,67.62,67.64,43672.0,59.9807,60.0251,59.9807,59.9985,43672.0
2015-11-05 14:10:00,67.64,67.7,67.62,67.66,52425.0,59.9985,60.0517,59.9807,60.0162,52425.0
2015-11-05 14:20:00,67.66,67.8,67.63,67.8,1325738.0,60.0162,60.1404,59.9896,60.1404,1325738.0
2015-11-05 14:30:00,67.8,67.86,67.65,67.67,503363.0,60.1404,60.1936,60.0073,60.0251,503363.0
2015-11-05 14:40:00,67.67,67.81,67.65,67.75,180702.0,60.0251,60.1493,60.0073,60.096,180702.0
2015-11-05 14:50:00,67.76,67.88,67.75,67.87,70860.0,60.1049,60.2114,60.096,60.2025,70860.0
2015-11-05 15:00:00,67.88,67.94,67.84,67.92,119716.0,60.2114,60.2646,60.1759,60.2468,119716.0
2015-11-05 15:10:00,67.92,67.95,67.86,67.95,97305.0,60.2468,60.2734,60.1936,60.2734,97305.0
2015-11-05 15:20:00,67.95,68.01,67.94,67.97,123676.0,60.2734,60.3267,60.2646,60.2912,123676.0
2015-11-05 15:30:00,67.97,68.12,67.95,68.08,174150.0,60.2912,60.4242,60.2734,60.3888,174150.0
2015-11-05 15:40:00,68.09,68.14,68.04,68.1,249933.0,60.3976,60.442,60.3533,60.4065,249933.0
2015-11-05 15:50:00,68.1,68.23,68.07,68.23,408672.0,60.4065,60.5218,60.3799,60.5218,408672.0
2015-11-06 09:30:00,68.06,68.46,67.88,68.44,98445.0,60.371,60.7258,60.2114,60.7081,98445.0
2015-11-06 09:40:00,68.42,68.52,68.25,68.25,163278.0,60.6904,60.7791,60.5396,60.5396,163278.0
2015-11-06 09:50:00,68.24,68.39,68.16,68.3,52402.0,60.5307,60.6637,60.4597,60.5839,52402.0
2015-11-06 10:00:00,68.32,68.32,67.96,67.97,56400.0,60.6016,60.6016,60.2823,60.2912,56400.0
2015-11-06 10:10:00,67.97,68.11,67.96,68.1,83129.0,60.2912,60.4154,60.2823,60.4065,83129.0
2015-11-06 10:20:00,68.1,68.17,67.94,67.99,57313.0,60.4065,60.4686,60.2646,60.3089,57313.0
2015-11-06 10:30:00,67.99,68.09,67.97,68.04,45492.0,60.3089,60.3976,60.2912,60.3533,45492.0
2015-11-06 10:40:00,68.04,68.15,67.99,68.01,51204.0,60.3533,60.4509,60.3089,60.3267,51204.0
2015-11-06 10:50:00,68.0,68.06,67.96,68.03,42274.0,60.3178,60.371,60.2823,60.3444,42274.0
2015-11-06 11:00:00,68.03,68.07,67.88,67.88,54756.0,60.3444,60.3799,60.2114,60.2114,54756.0
2015-11-06 11:10:00,67.89,67.92,67.73,67.77,57949.0,60.2202,60.2468,60.0783,60.1138,57949.0
2015-11-06 11:20:00,67.77,67.83,67.69,67.75,45689.0,60.1138,60.167,60.0428,60.096,45689.0
2015-11-06 11:30:00,67.74,67.79,67.7,67.71,64831.0,60.0872,60.1315,60.0517,60.0606,64831.0
2015-11-06 11:40:00,67.7,67.71,67.59,67.66,59573.0,60.0517,60.0606,59.9541,60.0162,59573.0
2015-11-06 11:50:00,67.67,67.74,67.64,67.64,53819.0,60.0251,60.0872,59.9985,59.9985,53819.0
2015-11-06 12:00:00,67.62,67.64,67.5,67.5,67634.0,59.9807,59.9985,59.8743,59.8743,67634.0
2015-11-06 12:10:00,67.51,67.58,67.4,67.41,82216.0,59.8832,59.9452,59.7856,59.7945,82216.0
2015-11-06 12:20:00,67.41,67.42,67.31,67.35,48269.0,59.7945,59.8033,59.7058,59.7412,48269.0
2015-11-06 12:30:00,67.33,67.39,67.23,67.26,46268.0,59.7235,59.7767,59.6348,59.6614,46268.0
2015-11-06 12:40:00,67.25,67.32,67.24,67.28,56119.0,59.6525,59.7146,59.6437,59.6791,56119.0
2015-11-06 12:50:00,67.29,67.39,67.27,67.38,8158.0,59.688,59.7767,59.6703,59.7678,8158.0
2015-11-06 13:00:00,67.38,67.48,67.38,67.41,15860.0,59.7678,59.8565,59.7678,59.7945,15860.0
2015-11-06 13:10:00,67.42,67.48,67.41,67.48,10555.0,59.8033,59.8565,59.7945,59.8565,10555.0
2015-11-06 13:20:00,67.48,67.55,67.43,67.5,26841.0,59.8565,59.9186,59.8122,59.8743,26841.0
2015-11-06 13:30:00,67.5,67.54,67.46,67.51,52565.0,59.8743,59.9098,59.8388,59.8832,52565.0
2015-11-06 13:40:00,67.5,67.6,67.48,67.58,15363.0,59.8743,59.963,59.8565,59.9452,15363.0
2015-11-06 13:50:00,67.59,67.75,67.59,67.66,24471.0,59.9541,60.096,59.9541,60.0162,24471.0
2015-11-06 14:00:00,67.66,67.77,67.64,67.75,54323.0,60.0162,60.1138,59.9985,60.096,54323.0
2015-11-06 14:10:00,67.75,67.75,67.62,67.65,21822.0,60.096,60.096,59.9807,60.0073,21822.0
2015-11-06 14:20:00,67.66,67.71,67.53,67.66,36118.0,60.0162,60.0606,59.9009,60.0162,36118.0
2015-11-06 14:30:00,67.65,67.7,67.53,67.54,31709.0,60.0073,60.0517,59.9009,59.9098,31709.0
2015-11-06 14:40:00,67.54,67.62,67.51,67.59,29343.0,59.9098,59.9807,59.8832,59.9541,29343.0
2015-11-06 14:50:00,67.59,67.68,67.59,67.65,46556.0,59.9541,60.034,59.9541,60.0073,46556.0
2015-11-06 15:00:00,67.65,67.67,67.53,67.56,33289.0,60.0073,60.0251,59.9009,59.9275,33289.0
2015-11-06 15:10:00,67.57,67.64,67.51,67.62,45591.0,59.9364,59.9985,59.8832,59.9807,45591.0
2015-11-06 15:20:00,67.63,67.67,67.61,67.63,59469.0,59.9896,60.0251,59.9719,59.9896,59469.0
2015-11-06 15:30:00,67.63,67.78,67.63,67.72,86328.0,59.9896,60.1227,59.9896,60.0694,86328.0
2015-11-06 15:40:00,67.72,67.73,67.66,67.71,82427.0,60.0694,60.0783,60.0162,60.0606,82427.0
2015-11-06 15:50:00,67.71,67.81,67.7,67.8,130438.0,60.0606,60.1493,60.0517,60.1404,130438.0
2015-11-09 09:30:00,67.66,67.75,67.25,67.72,58941.0,60.0162,60.096,59.6525,60.0694,58941.0
2015-11-09 09:40:00,67.72,67.78,67.29,67.3,98191.0,60.0694,60.1227,59.688,59.6969,98191.0
2015-11-09 09:50:00,67.31,67.45,67.11,67.12,72481.0,59.7058,59.8299,59.5283,59.5372,72481.0
2015-11-09 10:00:00,67.12,67.17,66.94,67.0,42887.0,59.5372,59.5816,59.3776,59.4308,42887.0
2015-11-09 10:10:00,67.01,67.02,66.8,66.9,63693.0,59.4396,59.4485,59.2534,59.3421,63693.0
2015-11-09 10:20:00,66.9,66.9,66.79,66.87,26913.0,59.3421,59.3421,59.2445,59.3155,26913.0
2015-11-09 10:30:00,66.87,66.99,66.81,66.99,24920.0,59.3155,59.4219,59.2622,59.4219,24920.0
2015-11-09 10:40:00,66.98,66.98,66.9,66.95,18390.0,59.413,59.413,59.3421,59.3864,18390.0
2015-11-09 10:50:00,66.95,66.99,66.87,66.96,17347.0,59.3864,59.4219,59.3155,59.3953,17347.0
2015-11-09 11:00:00,66.95,66.95,66.78,66.8,38167.0,59.3864,59.3864,59.2356,59.2534,38167.0
2015-11-09 11:10:00,66.8,66.86,66.75,66.82,43812.0,59.2534,59.3066,59.209,59.2711,43812.0
2015-11-09 11:20:00,66.82,66.84,66.61,66.62,80163.0,59.2711,59.2888,59.0848,59.0937,80163.0
2015-11-09 11:30:00,66.62,66.74,66.62,66.72,71363.0,59.0937,59.2001,59.0937,59.1824,71363.0
2015-11-09 11:40:00,66.72,66.8,66.63,66.64,23699.0,59.1824,59.2534,59.1026,59.1114,23699.0
2015-11-09 11:50:00,66.65,66.65,66.51,66.55,62527.0,59.1203,59.1203,58.9961,59.0316,62527.0
2015-11-09 12:00:00,66.54,66.56,66.48,66.53,35554.0,59.0227,59.0405,58.9695,59.0139,35554.0
2015-11-09 12:10:00,66.53,66.65,66.51,66.64,35503.0,59.0139,59.1203,58.9961,59.1114,35503.0
2015-11-09 12:20:00,66.65,66.66,66.6,66.66,17999.0,59.1203,59.1292,59.076,59.1292,17999.0
2015-11-09 12:30:00,66.65,66.68,66.61,66.65,24325.0,59.1203,59.1469,59.0848,59.1203,24325.0
2015-11-09 12:40:00,66.65,66.71,66.63,66.69,56323.0,59.1203,59.1735,59.1026,59.1558,56323.0
2015-11-09 12:50:00,66.7,66.8,66.65,66.65,47870.0,59.1647,59.2534,59.1203,59.1203,47870.0
2015-11-09 13:00:00,66.66,66.68,66.54,66.59,20109.0,59.1292,59.1469,59.0227,59.0671,20109.0
2015-11-09 13:10:00,66.59,66.6,66.49,66.53,18027.0,59.0671,59.076,58.9784,59.0139,18027.0
2015-11-09 13:20:00,66.52,66.61,66.48,66.61,21835.0,59.005,59.0848,58.9695,59.0848,21835.0
2015-11-09 13:30:00,66.61,66.64,66.54,66.62,40379.0,59.0848,59.1114,59.0227,59.0937,40379.0
2015-11-09 13:40:00,66.61,66.65,66.55,66.56,24500.0,59.0848,59.1203,59.0316,59.0405,24500.0
2015-11-09 13:50:00,66.55,66.75,66.55,66.7,78238.0,59.0316,59.209,59.0316,59.1647,78238.0
2015-11-09 14:00:00,66.7,66.9,66.7,66.9,54089.0,59.1647,59.3421,59.1647,59.3421,54089.0
2015-11-09 14:10:00,66.88,66.89,66.83,66.88,61221.0,59.3243,59.3332,59.28,59.3243,61221.0
2015-11-09 14:20:00,66.88,66.91,66.87,66.88,38988.0,59.3243,59.3509,59.3155,59.3243,38988.0
2015-11-09 14:30:00,66.88,66.93,66.82,66.85,47586.0,59.3243,59.3687,59.2711,59.2977,47586.0
2015-11-09 14:40:00,66.85,66.91,66.8,66.82,90353.0,59.2977,59.3509,59.2534,59.2711,90353.0
2015-11-09 14:50:00,66.83,66.9,66.76,66.78,63099.0,59.28,59.3421,59.2179,59.2356,63099.0
2015-11-09 15:00:00,66.78,66.85,66.77,66.8,52996.0,59.2356,59.2977,59.2268,59.2534,52996.0
2015-11-09 15:10:00,66.81,66.82,66.73,66.78,46925.0,59.2622,59.2711,59.1913,59.2356,46925.0
2015-11-09 15:20:00,66.77,66.95,66.76,66.9,68442.0,59.2268,59.3864,59.2179,59.3421,68442.0
2015-11-09 15:30:00,66.9,67.11,66.9,67.07,137617.0,59.3421,59.5283,59.3421,59.4929,137617.0
2015-11-09 15:40:00,67.07,67.15,67.04,67.11,196209.0,59.4929,59.5638,59.4663,59.5283,196209.0
2015-11-09 15:50:00,67.1,67.13,66.94,66.98,255877.0,59.5195,59.5461,59.3776,59.413,255877.0
2015-11-10 09:30:00,66.3,66.52,65.78,65.83,327267.0,58.8099,59.005,58.3486,58.393,327267.0
2015-11-10 09:40:00,65.84,65.93,65.64,65.86,293306.0,58.4018,58.4817,58.2244,58.4196,293306.0
2015-11-10 09:50:00,65.87,66.02,65.85,65.99,117210.0,58.4284,58.5615,58.4107,58.5349,117210.0
2015-11-10 10:00:00,65.99,66.22,65.92,66.12,138789.0,58.5349,58.7389,58.4728,58.6502,138789.0
2015-11-10 10:10:00,66.12,66.13,65.9,65.9,93053.0,58.6502,58.6591,58.455,58.455,93053.0
2015-11-10 10:20:00,65.9,65.96,65.72,65.73,91392.0,58.455,58.5083,58.2954,58.3042,91392.0
2015-11-10 10:30:00,65.72,65.84,65.6,65.82,114083.0,58.2954,58.4018,58.1889,58.3841,114083.0
2015-11-10 10:40:00,65.82,65.82,65.62,65.66,89033.0,58.3841,58.3841,58.2067,58.2422,89033.0
2015-11-10 10:50:00,65.66,65.82,65.55,65.77,81955.0,58.2422,58.3841,58.1446,58.3397,81955.0
2015-11-10 11:00:00,65.79,65.82,65.61,65.74,104046.0,58.3575,58.3841,58.1978,58.3131,104046.0
2015-11-10 11:10:00,65.74,65.75,65.5,65.5,62260.0,58.3131,58.322,58.1002,58.1002,62260.0
2015-11-10 11:20:00,65.52,65.56,65.34,65.36,93339.0,58.118,58.1535,57.9583,57.9761,93339.0
2015-11-10 11:30:00,65.36,65.57,65.35,65.41,94467.0,57.9761,58.1623,57.9672,58.0204,94467.0
2015-11-10 11:40:00,65.41,65.63,65.41,65.56,52092.0,58.0204,58.2155,58.0204,58.1535,52092.0
2015-11-10 11:50:00,65.56,65.62,65.45,65.48,66598.0,58.1535,58.2067,58.0559,58.0825,66598.0
2015-11-10 12:00:00,65.48,65.58,65.47,65.55,74181.0,58.0825,58.1712,58.0736,58.1446,74181.0
2015-11-10 12:10:00,65.56,65.77,65.54,65.74,101333.0,58.1535,58.3397,58.1357,58.3131,101333.0
2015-11-10 12:20:00,65.73,65.74,65.59,65.67,90041.0,58.3042,58.3131,58.1801,58.251,90041.0
2015-11-10 12:30:00,65.67,65.67,65.52,65.58,78666.0,58.251,58.251,58.118,58.1712,78666.0
2015-11-10 12:40:00,65.6,65.68,65.57,65.66,46590.0,58.1889,58.2599,58.1623,58.2422,46590.0
2015-11-10 12:50:00,65.67,65.78,65.65,65.65,44407.0,58.251,58.3486,58.2333,58.2333,44407.0
2015-11-10 13:00:00,65.65,65.67,65.59,65.62,74454.0,58.2333,58.251,58.1801,58.2067,74454.0
2015-11-10 13:10:00,65.62,65.66,65.61,65.65,62087.0,58.2067,58.2422,58.1978,58.2333,62087.0
2015-11-10 13:20:00,65.66,65.76,65.61,65.74,83526.0,58.2422,58.3309,58.1978,58.3131,83526.0
2015-11-10 13:30:00,65.74,65.84,65.73,65.82,51433.0,58.3131,58.4018,58.3042,58.3841,51433.0
2015-11-10 13:40:00,65.83,65.93,65.82,65.86,54431.0,58.393,58.4817,58.3841,58.4196,54431.0
2015-11-10 13:50:00,65.87,65.88,65.71,65.71,78195.0,58.4284,58.4373,58.2865,58.2865,78195.0
2015-11-10 14:00:00,65.71,65.74,65.66,65.67,77325.0,58.2865,58.3131,58.2422,58.251,77325.0
2015-11-10 14:10:00,65.67,65.78,65.67,65.71,84710.0,58.251,58.3486,58.251,58.2865,84710.0
2015-11-10 14:20:00,65.7,65.72,65.65,65.7,43382.0,58.2776,58.2954,58.2333,58.2776,43382.0
2015-11-10 14:30:00,65.69,65.72,65.64,65.65,82385.0,58.2688,58.2954,58.2244,58.2333,82385.0
2015-11-10 14:40:00,65.64,65.7,65.64,65.69,139165.0,58.2244,58.2776,58.2244,58.2688,139165.0
2015-11-10 14:50:00,65.69,65.91,65.68,65.86,116811.0,58.2688,58.4639,58.2599,58.4196,116811.0
2015-11-10 15:00:00,65.86,66.09,65.85,66.06,104601.0,58.4196,58.6236,58.4107,58.597,104601.0
2015-11-10 15:10:00,66.06,66.11,65.96,65.99,186425.0,58.597,58.6413,58.5083,58.5349,186425.0
2015-11-10 15:20:00,66.0,66.04,65.92,66.03,125701.0,58.5437,58.5792,58.4728,58.5704,125701.0
2015-11-10 15:30:00,66.03,66.04,65.96,65.96,178745.0,58.5704,58.5792,58.5083,58.5083,178745.0
2015-11-10 15:40:00,65.96,66.12,65.95,66.0,201205.0,58.5083,58.6502,58.4994,58.5437,201205.0
2015-11-10 15:50:00,65.99,66.03,65.88,66.03,267914.0,58.5349,58.5704,58.4373,58.5704,267914.0
2015-11-11 09:30:00,65.74,65.82,64.86,65.09,189152.0,58.3131,58.3841,57.5325,57.7366,189152.0
2015-11-11 09:40:00,65.1,65.1,64.92,65.03,191383.0,57.7454,57.7454,57.5858,57.6833,191383.0
2015-11-11 09:50:00,65.05,65.07,64.76,64.79,218165.0,57.7011,57.7188,57.4438,57.4704,218165.0
2015-11-11 10:00:00,64.79,64.8,64.61,64.64,166946.0,57.4704,57.4793,57.3108,57.3374,166946.0
2015-11-11 10:10:00,64.64,64.67,64.33,64.34,179728.0,57.3374,57.364,57.0624,57.0713,179728.0
2015-11-11 10:20:00,64.34,64.45,64.26,64.27,109881.0,57.0713,57.1689,57.0003,57.0092,109881.0
2015-11-11 10:30:00,64.27,64.3,63.89,63.91,151802.0,57.0092,57.0358,56.6721,56.6899,151802.0
2015-11-11 10:40:00,63.91,64.02,63.85,63.95,128029.0,56.6899,56.7874,56.6366,56.7253,128029.0
2015-11-11 10:50:00,63.94,64.0,63.76,63.83,173584.0,56.7165,56.7697,56.5568,56.6189,173584.0
2015-11-11 11:00:00,63.84,64.05,63.8,64.04,167857.0,56.6278,56.814,56.5923,56.8052,167857.0
2015-11-11 11:10:00,64.03,64.12,63.98,64.02,128614.0,56.7963,56.8761,56.752,56.7874,128614.0
2015-11-11 11:20:00,64.02,64.11,64.01,64.07,121659.0,56.7874,56.8673,56.7786,56.8318,121659.0
2015-11-11 11:30:00,64.08,64.12,63.99,64.0,193925.0,56.8407,56.8761,56.7608,56.7697,193925.0
2015-11-11 11:40:00,64.0,64.01,63.92,64.0,155578.0,56.7697,56.7786,56.6987,56.7697,155578.0
2015-11-11 11:50:00,64.01,64.01,63.87,63.91,111221.0,56.7786,56.7786,56.6544,56.6899,111221.0
2015-11-11 12:00:00,63.91,63.93,63.85,63.87,55022.0,56.6899,56.7076,56.6366,56.6544,55022.0
2015-11-11 12:10:00,63.86,63.89,63.77,63.83,97786.0,56.6455,56.6721,56.5657,56.6189,97786.0
2015-11-11 12:20:00,63.83,63.86,63.7,63.73,131962.0,56.6189,56.6455,56.5036,56.5302,131962.0
2015-11-11 12:30:00,63.73,63.83,63.72,63.83,114761.0,56.5302,56.6189,56.5213,56.6189,114761.0
2015-11-11 12:40:00,63.83,63.88,63.77,63.77,166868.0,56.6189,56.6633,56.5657,56.5657,166868.0
2015-11-11 12:50:00,63.78,63.78,63.58,63.61,128736.0,56.5745,56.5745,56.3971,56.4238,128736.0
2015-11-11 13:00:00,63.61,63.74,63.59,63.63,91623.0,56.4238,56.5391,56.406,56.4415,91623.0
2015-11-11 13:10:00,63.62,63.75,63.61,63.73,64886.0,56.4326,56.5479,56.4238,56.5302,64886.0
2015-11-11 13:20:00,63.73,63.73,63.51,63.66,71492.0,56.5302,56.5302,56.3351,56.4681,71492.0
2015-11-11 13:30:00,63.66,63.68,63.54,63.64,68081.0,56.4681,56.4858,56.3617,56.4504,68081.0
2015-11-11 13:40:00,63.64,63.74,63.54,63.57,91718.0,56.4504,56.5391,56.3617,56.3883,91718.0
2015-11-11 13:50:00,63.58,63.58,63.42,63.43,91137.0,56.3971,56.3971,56.2552,56.2641,91137.0
2015-11-11 14:00:00,63.43,63.56,63.41,63.45,273660.0,56.2641,56.3794,56.2463,56.2818,273660.0
2015-11-11 14:10:00,63.44,63.49,63.39,63.39,148452.0,56.273,56.3173,56.2286,56.2286,148452.0
2015-11-11 14:20:00,63.4,63.44,63.32,63.34,191219.0,56.2375,56.273,56.1665,56.1843,191219.0
2015-11-11 14:30:00,63.33,63.46,63.32,63.34,156191.0,56.1754,56.2907,56.1665,56.1843,156191.0
2015-11-11 14:40:00,63.34,63.36,63.21,63.22,180683.0,56.1843,56.202,56.0689,56.0778,180683.0
2015-11-11 14:50:00,63.22,63.3,63.12,63.19,258152.0,56.0778,56.1488,55.9891,56.0512,258152.0
2015-11-11 15:00:00,63.19,63.24,63.08,63.08,171531.0,56.0512,56.0956,55.9536,55.9536,171531.0
2015-11-11 15:10:00,63.08,63.11,62.82,62.84,277916.0,55.9536,55.9802,55.723,55.7407,277916.0
2015-11-11 15:20:00,62.84,62.91,62.75,62.77,303532.0,55.7407,55.8028,55.6609,55.6787,303532.0
2015-11-11 15:30:00,62.78,62.98,62.76,62.87,449800.0,55.6875,55.8649,55.6698,55.7674,449800.0
2015-11-11 15:40:00,62.88,62.88,62.77,62.78,300723.0,55.7762,55.7762,55.6787,55.6875,300723.0
2015-11-11 15:50:00,62.77,62.78,62.62,62.65,901783.0,55.6787,55.6875,55.5456,55.5722,901783.0
2015-11-12 09:30:00,62.93,63.27,62.75,63.0,475401.0,55.8206,56.1222,55.6609,55.8827,475401.0
2015-11-12 09:40:00,63.01,63.53,62.96,63.46,248406.0,55.8915,56.3528,55.8472,56.2907,248406.0
2015-11-12 09:50:00,63.46,63.78,63.22,63.67,158848.0,56.2907,56.5745,56.0778,56.477,158848.0
2015-11-12 10:00:00,63.67,63.77,63.42,63.7,150578.0,56.477,56.5657,56.2552,56.5036,150578.0
2015-11-12 10:10:00,63.69,63.73,63.59,63.65,101339.0,56.4947,56.5302,56.406,56.4592,101339.0
2015-11-12 10:20:00,63.65,63.66,63.29,63.33,69407.0,56.4592,56.4681,56.1399,56.1754,69407.0
2015-11-12 10:30:00,63.33,63.59,63.26,63.59,88737.0,56.1754,56.406,56.1133,56.406,88737.0
2015-11-12 10:40:00,63.58,63.59,63.38,63.41,106391.0,56.3971,56.406,56.2197,56.2463,106391.0
2015-11-12 10:50:00,63.42,63.47,63.39,63.44,102852.0,56.2552,56.2996,56.2286,56.273,102852.0
2015-11-12 11:00:00,63.45,63.65,63.44,63.54,81974.0,56.2818,56.4592,56.273,56.3617,81974.0
2015-11-12 11:10:00,63.54,63.54,63.33,63.33,46602.0,56.3617,56.3617,56.1754,56.1754,46602.0
2015-11-12 11:20:00,63.33,63.38,63.29,63.38,39035.0,56.1754,56.2197,56.1399,56.2197,39035.0
2015-11-12 11:30:00,63.38,63.46,63.3,63.44,78727.0,56.2197,56.2907,56.1488,56.273,78727.0
2015-11-12 11:40:00,63.44,63.49,63.31,63.4,51841.0,56.273,56.3173,56.1576,56.2375,51841.0
2015-11-12 11:50:00,63.39,63.51,63.35,63.48,53655.0,56.2286,56.3351,56.1931,56.3084,53655.0
2015-11-12 12:00:00,63.47,63.51,63.31,63.31,36641.0,56.2996,56.3351,56.1576,56.1576,36641.0
2015-11-12 12:10:00,63.3,63.31,63.2,63.2,46226.0,56.1488,56.1576,56.0601,56.0601,46226.0
2015-11-12 12:20:00,63.21,63.28,63.17,63.24,44691.0,56.0689,56.131,56.0335,56.0956,44691.0
2015-11-12 12:30:00,63.23,63.25,63.21,63.22,52134.0,56.0867,56.1044,56.0689,56.0778,52134.0
2015-11-12 12:40:00,63.21,63.35,63.21,63.34,49551.0,56.0689,56.1931,56.0689,56.1843,49551.0
2015-11-12 12:50:00,63.34,63.42,63.26,63.27,30750.0,56.1843,56.2552,56.1133,56.1222,30750.0
2015-11-12 13:00:00,63.28,63.39,63.28,63.34,37095.0,56.131,56.2286,56.131,56.1843,37095.0
2015-11-12 13:10:00,63.34,63.47,63.3,63.45,60039.0,56.1843,56.2996,56.1488,56.2818,60039.0
2015-11-12 13:20:00,63.45,63.47,63.35,63.44,117694.0,56.2818,56.2996,56.1931,56.273,117694.0
2015-11-12 13:30:00,63.45,63.55,63.43,63.47,73576.0,56.2818,56.3705,56.2641,56.2996,73576.0
2015-11-12 13:40:00,63.48,63.51,63.37,63.46,75620.0,56.3084,56.3351,56.2109,56.2907,75620.0
2015-11-12 13:50:00,63.46,63.53,63.43,63.51,62752.0,56.2907,56.3528,56.2641,56.3351,62752.0
2015-11-12 14:00:00,63.51,63.57,63.44,63.44,157071.0,56.3351,56.3883,56.273,56.273,157071.0
2015-11-12 14:10:00,63.43,63.45,63.4,63.41,45641.0,56.2641,56.2818,56.2375,56.2463,45641.0
2015-11-12 14:20:00,63.42,63.57,63.38,63.57,73500.0,56.2552,56.3883,56.2197,56.3883,73500.0
2015-11-12 14:30:00,63.57,63.59,63.52,63.54,75292.0,56.3883,56.406,56.3439,56.3617,75292.0
2015-11-12 14:40:00,63.53,63.53,63.43,63.49,59859.0,56.3528,56.3528,56.2641,56.3173,59859.0
2015-11-12 14:50:00,63.5,63.5,63.27,63.39,78824.0,56.3262,56.3262,56.1222,56.2286,78824.0
2015-11-12 15:00:00,63.38,63.51,63.36,63.38,96916.0,56.2197,56.3351,56.202,56.2197,96916.0
2015-11-12 15:10:00,63.37,63.47,63.28,63.47,122740.0,56.2109,56.2996,56.131,56.2996,122740.0
2015-11-12 15:20:00,63.47,63.48,63.39,63.43,89569.0,56.2996,56.3084,56.2286,56.2641,89569.0
2015-11-12 15:30:00,63.44,63.51,63.41,63.48,116203.0,56.273,56.3351,56.2463,56.3084,116203.0
2015-11-12 15:40:00,63.48,63.48,63.27,63.3,268000.0,56.3084,56.3084,56.1222,56.1488,268000.0
2015-11-12 15:50:00,63.29,63.4,63.29,63.35,347453.0,56.1399,56.2375,56.1399,56.1931,347453.0
2015-11-13 09:30:00,61.69,62.08,60.63,60.79,448169.0,54.7207,55.0666,53.7804,53.9223,448169.0
2015-11-13 09:40:00,60.8,61.0,60.72,60.82,441896.0,53.9312,54.1086,53.8602,53.9489,441896.0
2015-11-13 09:50:00,60.82,60.99,60.7,60.74,259656.0,53.9489,54.0997,53.8425,53.878,259656.0
2015-11-13 10:00:00,60.74,60.81,60.29,60.37,507877.0,53.878,53.9401,53.4788,53.5498,507877.0
2015-11-13 10:10:00,60.37,60.44,60.29,60.42,273666.0,53.5498,53.6119,53.4788,53.5941,273666.0
2015-11-13 10:20:00,60.42,60.69,60.39,60.4,254805.0,53.5941,53.8336,53.5675,53.5764,254805.0
2015-11-13 10:30:00,60.41,60.66,60.4,60.58,265612.0,53.5853,53.807,53.5764,53.7361,265612.0
2015-11-13 10:40:00,60.57,60.66,60.23,60.28,374806.0,53.7272,53.807,53.4256,53.47,374806.0
2015-11-13 10:50:00,60.3,60.3,60.0,60.26,235031.0,53.4877,53.4877,53.2216,53.4522,235031.0
2015-11-13 11:00:00,60.25,60.27,60.1,60.19,157635.0,53.4433,53.4611,53.3103,53.3901,157635.0
2015-11-13 11:10:00,60.21,60.57,60.17,60.55,191093.0,53.4079,53.7272,53.3724,53.7095,191093.0
2015-11-13 11:20:00,60.54,60.55,60.38,60.46,176868.0,53.7006,53.7095,53.5587,53.6296,176868.0
2015-11-13 11:30:00,60.46,60.46,60.3,60.31,122430.0,53.6296,53.6296,53.4877,53.4966,122430.0
2015-11-13 11:40:00,60.31,60.32,60.08,60.25,140309.0,53.4966,53.5054,53.2926,53.4433,140309.0
2015-11-13 11:50:00,60.25,60.55,60.23,60.52,101237.0,53.4433,53.7095,53.4256,53.6828,101237.0
2015-11-13 12:00:00,60.52,60.82,60.46,60.78,126655.0,53.6828,53.9489,53.6296,53.9135,126655.0
2015-11-13 12:10:00,60.78,60.91,60.77,60.87,51825.0,53.9135,54.0288,53.9046,53.9933,51825.0
2015-11-13 12:20:00,60.87,61.01,60.83,60.9,99942.0,53.9933,54.1175,53.9578,54.0199,99942.0
2015-11-13 12:30:00,60.89,61.02,60.83,60.91,201227.0,54.011,54.1264,53.9578,54.0288,201227.0
2015-11-13 12:40:00,60.93,60.93,60.59,60.61,61447.0,54.0465,54.0465,53.7449,53.7627,61447.0
2015-11-13 12:50:00,60.61,60.67,60.51,60.6,127834.0,53.7627,53.8159,53.674,53.7538,127834.0
2015-11-13 13:00:00,60.6,60.64,60.52,60.55,67809.0,53.7538,53.7893,53.6828,53.7095,67809.0
2015-11-13 13:10:00,60.56,60.67,60.52,60.63,76262.0,53.7183,53.8159,53.6828,53.7804,76262.0
2015-11-13 13:20:00,60.62,60.63,60.41,60.49,120771.0,53.7715,53.7804,53.5853,53.6562,120771.0
2015-11-13 13:30:00,60.49,60.53,60.35,60.35,88217.0,53.6562,53.6917,53.532,53.532,88217.0
2015-11-13 13:40:00,60.35,60.4,60.26,60.38,53158.0,53.532,53.5764,53.4522,53.5587,53158.0
2015-11-13 13:50:00,60.38,60.5,60.2,60.2,79270.0,53.5587,53.6651,53.399,53.399,79270.0
2015-11-13 14:00:00,60.21,60.22,60.05,60.08,83289.0,53.4079,53.4167,53.2659,53.2926,83289.0
2015-11-13 14:10:00,60.07,60.18,60.07,60.16,81095.0,53.2837,53.3813,53.2837,53.3635,81095.0
2015-11-13 14:20:00,60.16,60.25,60.06,60.09,85055.0,53.3635,53.4433,53.2748,53.3014,85055.0
2015-11-13 14:30:00,60.09,60.11,59.96,60.0,176308.0,53.3014,53.3192,53.1861,53.2216,176308.0
2015-11-13 14:40:00,60.0,60.0,59.82,59.88,158019.0,53.2216,53.2216,53.0619,53.1151,158019.0
2015-11-13 14:50:00,59.9,59.98,59.75,59.93,168833.0,53.1329,53.2038,52.9998,53.1595,168833.0
2015-11-13 15:00:00,59.93,60.17,59.92,60.12,182876.0,53.1595,53.3724,53.1506,53.328,182876.0
2015-11-13 15:10:00,60.13,60.2,59.99,60.0,135558.0,53.3369,53.399,53.2127,53.2216,135558.0
2015-11-13 15:20:00,59.99,60.09,59.95,60.05,128616.0,53.2127,53.3014,53.1772,53.2659,128616.0
2015-11-13 15:30:00,60.06,60.1,59.85,59.95,276800.0,53.2748,53.3103,53.0885,53.1772,276800.0
2015-11-13 15:40:00,59.96,60.03,59.89,60.01,283239.0,53.1861,53.2482,53.124,53.2305,283239.0
2015-11-13 15:50:00,60.0,60.05,59.97,60.01,532651.0,53.2216,53.2659,53.195,53.2305,532651.0
2015-11-16 09:30:00,60.33,60.58,59.75,60.55,196400.0,53.5143,53.7361,52.9998,53.7095,196400.0
2015-11-16 09:40:00,60.55,61.1,60.35,61.1,326608.0,53.7095,54.1973,53.532,54.1973,326608.0
2015-11-16 09:50:00,61.08,61.25,60.93,60.99,87931.0,54.1796,54.3304,54.0465,54.0997,87931.0
2015-11-16 10:00:00,61.0,61.02,60.78,60.89,132135.0,54.1086,54.1264,53.9135,54.011,132135.0
2015-11-16 10:10:00,60.89,60.91,60.57,60.71,192133.0,54.011,54.0288,53.7272,53.8514,192133.0
2015-11-16 10:20:00,60.72,60.72,60.55,60.59,50654.0,53.8602,53.8602,53.7095,53.7449,50654.0
2015-11-16 10:30:00,60.59,60.63,60.35,60.48,230559.0,53.7449,53.7804,53.532,53.6474,230559.0
2015-11-16 10:40:00,60.48,60.61,60.47,60.51,61342.0,53.6474,53.7627,53.6385,53.674,61342.0
2015-11-16 10:50:00,60.5,60.51,60.24,60.3,95455.0,53.6651,53.674,53.4345,53.4877,95455.0
2015-11-16 11:00:00,60.29,60.32,60.18,60.32,158614.0,53.4788,53.5054,53.3813,53.5054,158614.0
2015-11-16 11:10:00,60.33,60.52,60.31,60.38,179606.0,53.5143,53.6828,53.4966,53.5587,179606.0
2015-11-16 11:20:00,60.37,60.45,60.3,60.3,97545.0,53.5498,53.6208,53.4877,53.4877,97545.0
2015-11-16 11:30:00,60.31,60.45,60.31,60.41,61504.0,53.4966,53.6208,53.4966,53.5853,61504.0
2015-11-16 11:40:00,60.4,60.49,60.37,60.44,55157.0,53.5764,53.6562,53.5498,53.6119,55157.0
2015-11-16 11:50:00,60.43,60.44,60.18,60.26,82247.0,53.603,53.6119,53.3813,53.4522,82247.0
2015-11-16 12:00:00,60.27,60.4,60.24,60.38,37062.0,53.4611,53.5764,53.4345,53.5587,37062.0
2015-11-16 12:10:00,60.38,60.43,60.3,60.4,28193.0,53.5587,53.603,53.4877,53.5764,28193.0
2015-11-16 12:20:00,60.42,60.55,60.41,60.54,37370.0,53.5941,53.7095,53.5853,53.7006,37370.0
2015-11-16 12:30:00,60.54,60.72,60.53,60.56,71959.0,53.7006,53.8602,53.6917,53.7183,71959.0
2015-11-16 12:40:00,60.56,60.62,60.5,60.55,25784.0,53.7183,53.7715,53.6651,53.7095,25784.0
2015-11-16 12:50:00,60.55,60.65,60.52,60.62,30684.0,53.7095,53.7982,53.6828,53.7715,30684.0
2015-11-16 13:00:00,60.64,60.65,60.57,60.6,29918.0,53.7893,53.7982,53.7272,53.7538,29918.0
2015-11-16 13:10:00,60.6,60.66,60.57,60.62,128427.0,53.7538,53.807,53.7272,53.7715,128427.0
2015-11-16 13:20:00,60.62,60.68,60.57,60.59,46609.0,53.7715,53.8248,53.7272,53.7449,46609.0
2015-11-16 13:30:00,60.59,60.6,60.53,60.57,36917.0,53.7449,53.7538,53.6917,53.7272,36917.0
2015-11-16 13:40:00,60.55,60.68,60.55,60.67,56994.0,53.7095,53.8248,53.7095,53.8159,56994.0
2015-11-16 13:50:00,60.67,60.8,60.62,60.78,40566.0,53.8159,53.9312,53.7715,53.9135,40566.0
2015-11-16 14:00:00,60.77,60.81,60.68,60.73,53893.0,53.9046,53.9401,53.8248,53.8691,53893.0
2015-11-16 14:10:00,60.74,60.75,60.64,60.69,67514.0,53.878,53.8869,53.7893,53.8336,67514.0
2015-11-16 14:20:00,60.69,60.69,60.62,60.65,108494.0,53.8336,53.8336,53.7715,53.7982,108494.0
2015-11-16 14:30:00,60.65,60.8,60.64,60.79,115388.0,53.7982,53.9312,53.7893,53.9223,115388.0
2015-11-16 14:40:00,60.8,60.88,60.79,60.84,55507.0,53.9312,54.0022,53.9223,53.9667,55507.0
2015-11-16 14:50:00,60.84,60.9,60.81,60.89,60195.0,53.9667,54.0199,53.9401,54.011,60195.0
2015-11-16 15:00:00,60.88,60.96,60.85,60.94,106278.0,54.0022,54.0731,53.9756,54.0554,106278.0
2015-11-16 15:10:00,60.93,61.11,60.9,61.02,97435.0,54.0465,54.2062,54.0199,54.1264,97435.0
2015-11-16 15:20:00,61.02,61.13,61.0,61.03,124822.0,54.1264,54.2239,54.1086,54.1352,124822.0
2015-11-16 15:30:00,61.03,61.08,60.95,60.97,155673.0,54.1352,54.1796,54.0643,54.082,155673.0
2015-11-16 15:40:00,60.97,61.02,60.94,60.96,184813.0,54.082,54.1264,54.0554,54.0731,184813.0
2015-11-16 15:50:00,60.96,61.07,60.94,61.04,292681.0,54.0731,54.1707,54.0554,54.1441,292681.0
2015-11-17 09:30:00,61.77,62.82,61.56,62.21,276499.0,54.7916,55.723,54.6053,55.1819,276499.0
2015-11-17 09:40:00,62.22,62.49,62.12,62.43,192071.0,55.1908,55.4303,55.1021,55.3771,192071.0
2015-11-17 09:50:00,62.43,62.59,62.33,62.53,131624.0,55.3771,55.519,55.2884,55.4658,131624.0
2015-11-17 10:00:00,62.5,62.53,62.18,62.47,312143.0,55.4392,55.4658,55.1553,55.4125,312143.0
2015-11-17 10:10:00,62.46,62.53,62.35,62.45,83811.0,55.4037,55.4658,55.3061,55.3948,83811.0
2015-11-17 10:20:00,62.47,62.91,62.42,62.82,158404.0,55.4125,55.8028,55.3682,55.723,158404.0
2015-11-17 10:30:00,62.8,63.2,62.75,63.14,185208.0,55.7053,56.0601,55.6609,56.0069,185208.0
2015-11-17 10:40:00,63.13,63.2,62.88,62.93,120125.0,55.998,56.0601,55.7762,55.8206,120125.0
2015-11-17 10:50:00,62.93,63.0,62.77,62.99,195816.0,55.8206,55.8827,55.6787,55.8738,195816.0
2015-11-17 11:00:00,63.0,63.06,62.85,62.87,174376.0,55.8827,55.9359,55.7496,55.7674,174376.0
2015-11-17 11:10:00,62.87,63.22,62.81,63.16,97350.0,55.7674,56.0778,55.7141,56.0246,97350.0
2015-11-17 11:20:00,63.17,63.27,63.1,63.18,124415.0,56.0335,56.1222,55.9714,56.0423,124415.0
2015-11-17 11:30:00,63.19,63.33,63.15,63.29,91215.0,56.0512,56.1754,56.0157,56.1399,91215.0
2015-11-17 11:40:00,63.28,63.41,63.2,63.2,59903.0,56.131,56.2463,56.0601,56.0601,59903.0
2015-11-17 11:50:00,63.21,63.33,63.17,63.28,82547.0,56.0689,56.1754,56.0335,56.131,82547.0
2015-11-17 12:00:00,63.31,63.39,63.2,63.28,72531.0,56.1576,56.2286,56.0601,56.131,72531.0
2015-11-17 12:10:00,63.26,63.35,63.18,63.18,88642.0,56.1133,56.1931,56.0423,56.0423,88642.0
2015-11-17 12:20:00,63.18,63.3,63.04,63.24,77620.0,56.0423,56.1488,55.9181,56.0956,77620.0
2015-11-17 12:30:00,63.25,63.26,63.09,63.13,67673.0,56.1044,56.1133,55.9625,55.998,67673.0
2015-11-17 12:40:00,63.12,63.12,63.0,63.06,66500.0,55.9891,55.9891,55.8827,55.9359,66500.0
2015-11-17 12:50:00,63.06,63.15,63.01,63.14,63677.0,55.9359,56.0157,55.8915,56.0069,63677.0
2015-11-17 13:00:00,63.14,63.18,63.05,63.11,57568.0,56.0069,56.0423,55.927,55.9802,57568.0
2015-11-17 13:10:00,63.11,63.23,63.07,63.08,67915.0,55.9802,56.0867,55.9448,55.9536,67915.0
2015-11-17 13:20:00,63.09,63.15,62.82,62.87,290200.0,55.9625,56.0157,55.723,55.7674,290200.0
2015-11-17 13:30:00,62.87,62.87,62.64,62.65,112178.0,55.7674,55.7674,55.5633,55.5722,112178.0
2015-11-17 13:40:00,62.65,62.7,62.54,62.63,62520.0,55.5722,55.6166,55.4746,55.5545,62520.0
2015-11-17 13:50:00,62.62,62.78,62.57,62.73,86951.0,55.5456,55.6875,55.5012,55.6432,86951.0
2015-11-17 14:00:00,62.73,62.78,62.6,62.65,85856.0,55.6432,55.6875,55.5279,55.5722,85856.0
2015-11-17 14:10:00,62.65,62.67,62.54,62.67,58985.0,55.5722,55.5899,55.4746,55.5899,58985.0
2015-11-17 14:20:00,62.67,62.67,62.43,62.45,75083.0,55.5899,55.5899,55.3771,55.3948,75083.0
2015-11-17 14:30:00,62.44,62.48,62.38,62.43,102602.0,55.3859,55.4214,55.3327,55.3771,102602.0
2015-11-17 14:40:00,62.44,62.51,62.34,62.51,98194.0,55.3859,55.448,55.2972,55.448,98194.0
2015-11-17 14:50:00,62.51,62.61,62.43,62.54,97823.0,55.448,55.5367,55.3771,55.4746,97823.0
2015-11-17 15:00:00,62.54,62.54,62.34,62.45,128288.0,55.4746,55.4746,55.2972,55.3948,128288.0
2015-11-17 15:10:00,62.45,62.63,62.41,62.59,155010.0,55.3948,55.5545,55.3593,55.519,155010.0
2015-11-17 15:20:00,62.59,62.77,62.56,62.77,153257.0,55.519,55.6787,55.4924,55.6787,153257.0
2015-11-17 15:30:00,62.77,62.87,62.69,62.79,193564.0,55.6787,55.7674,55.6077,55.6964,193564.0
2015-11-17 15:40:00,62.79,62.89,62.79,62.81,267106.0,55.6964,55.7851,55.6964,55.7141,267106.0
2015-11-17 15:50:00,62.82,62.89,62.71,62.77,499111.0,55.723,55.7851,55.6254,55.6787,499111.0
2015-11-18 09:30:00,62.59,62.93,62.18,62.26,154329.0,55.519,55.8206,55.1553,55.2263,154329.0
2015-11-18 09:40:00,62.26,62.7,62.21,62.67,112589.0,55.2263,55.6166,55.1819,55.5899,112589.0
2015-11-18 09:50:00,62.67,62.7,62.41,62.41,65909.0,55.5899,55.6166,55.3593,55.3593,65909.0
2015-11-18 10:00:00,62.42,62.56,62.35,62.51,77180.0,55.3682,55.4924,55.3061,55.448,77180.0
2015-11-18 10:10:00,62.51,62.51,62.28,62.43,111329.0,55.448,55.448,55.244,55.3771,111329.0
2015-11-18 10:20:00,62.43,62.47,62.1,62.18,111752.0,55.3771,55.4125,55.0843,55.1553,111752.0
2015-11-18 10:30:00,62.17,62.41,62.13,62.27,124145.0,55.1464,55.3593,55.111,55.2351,124145.0
2015-11-18 10:40:00,62.27,62.38,62.21,62.29,128667.0,55.2351,55.3327,55.1819,55.2529,128667.0
2015-11-18 10:50:00,62.3,62.3,62.16,62.16,148109.0,55.2617,55.2617,55.1376,55.1376,148109.0
2015-11-18 11:00:00,62.16,62.47,62.08,62.47,157270.0,55.1376,55.4125,55.0666,55.4125,157270.0
2015-11-18 11:10:00,62.44,62.51,62.27,62.39,85983.0,55.3859,55.448,55.2351,55.3416,85983.0
2015-11-18 11:20:00,62.39,62.52,62.36,62.47,78009.0,55.3416,55.4569,55.315,55.4125,78009.0
2015-11-18 11:30:00,62.48,62.61,62.43,62.61,82479.0,55.4214,55.5367,55.3771,55.5367,82479.0
2015-11-18 11:40:00,62.62,62.64,62.55,62.58,72433.0,55.5456,55.5633,55.4835,55.5101,72433.0
2015-11-18 11:50:00,62.57,62.6,62.41,62.41,98408.0,55.5012,55.5279,55.3593,55.3593,98408.0
2015-11-18 12:00:00,62.41,62.43,62.32,62.35,106497.0,55.3593,55.3771,55.2795,55.3061,106497.0
2015-11-18 12:10:00,62.35,62.5,62.33,62.46,80121.0,55.3061,55.4392,55.2884,55.4037,80121.0
2015-11-18 12:20:00,62.46,62.5,62.4,62.5,53068.0,55.4037,55.4392,55.3505,55.4392,53068.0
2015-11-18 12:30:00,62.5,62.53,62.45,62.53,36187.0,55.4392,55.4658,55.3948,55.4658,36187.0
2015-11-18 12:40:00,62.52,62.52,62.4,62.48,45823.0,55.4569,55.4569,55.3505,55.4214,45823.0
2015-11-18 12:50:00,62.48,62.59,62.47,62.55,38310.0,55.4214,55.519,55.4125,55.4835,38310.0
2015-11-18 13:00:00,62.55,62.63,62.54,62.61,43568.0,55.4835,55.5545,55.4746,55.5367,43568.0
2015-11-18 13:10:00,62.61,62.73,62.61,62.7,63727.0,55.5367,55.6432,55.5367,55.6166,63727.0
2015-11-18 13:20:00,62.71,62.93,62.7,62.9,46248.0,55.6254,55.8206,55.6166,55.794,46248.0
2015-11-18 13:30:00,62.91,62.91,62.75,62.75,49807.0,55.8028,55.8028,55.6609,55.6609,49807.0
2015-11-18 13:40:00,62.75,62.82,62.74,62.79,54502.0,55.6609,55.723,55.652,55.6964,54502.0
2015-11-18 13:50:00,62.79,62.82,62.75,62.76,54654.0,55.6964,55.723,55.6609,55.6698,54654.0
2015-11-18 14:00:00,62.75,63.1,62.73,63.04,111536.0,55.6609,55.9714,55.6432,55.9181,111536.0
2015-11-18 14:10:00,63.05,63.22,62.96,62.97,76382.0,55.927,56.0778,55.8472,55.8561,76382.0
2015-11-18 14:20:00,62.96,63.01,62.86,62.95,63831.0,55.8472,55.8915,55.7585,55.8383,63831.0
2015-11-18 14:30:00,62.94,62.94,62.79,62.83,69496.0,55.8294,55.8294,55.6964,55.7319,69496.0
2015-11-18 14:40:00,62.84,62.95,62.81,62.91,72406.0,55.7407,55.8383,55.7141,55.8028,72406.0
2015-11-18 14:50:00,62.91,62.97,62.89,62.97,80954.0,55.8028,55.8561,55.7851,55.8561,80954.0
2015-11-18 15:00:00,62.96,62.97,62.89,62.9,77969.0,55.8472,55.8561,55.7851,55.794,77969.0
2015-11-18 15:10:00,62.89,63.03,62.89,63.02,97082.0,55.7851,55.9093,55.7851,55.9004,97082.0
2015-11-18 15:20:00,63.02,63.1,62.98,63.08,81572.0,55.9004,55.9714,55.8649,55.9536,81572.0
2015-11-18 15:30:00,63.09,63.16,63.07,63.13,109558.0,55.9625,56.0246,55.9448,55.998,109558.0
2015-11-18 15:40:00,63.12,63.25,63.11,63.22,159105.0,55.9891,56.1044,55.9802,56.0778,159105.0
2015-11-18 15:50:00,63.22,63.27,63.15,63.17,344933.0,56.0778,56.1222,56.0157,56.0335,344933.0
2015-11-19 09:30:00,63.36,63.39,62.96,63.1,87277.0,56.202,56.2286,55.8472,55.9714,87277.0
2015-11-19 09:40:00,63.1,63.55,63.1,63.42,67543.0,55.9714,56.3705,55.9714,56.2552,67543.0
2015-11-19 09:50:00,63.4,63.4,63.07,63.15,41442.0,56.2375,56.2375,55.9448,56.0157,41442.0
2015-11-19 10:00:00,63.16,63.47,63.16,63.26,50982.0,56.0246,56.2996,56.0246,56.1133,50982.0
2015-11-19 10:10:00,63.28,63.31,63.11,63.15,62076.0,56.131,56.1576,55.9802,56.0157,62076.0
2015-11-19 10:20:00,63.15,63.21,63.09,63.18,112866.0,56.0157,56.0689,55.9625,56.0423,112866.0
2015-11-19 10:30:00,63.17,63.18,62.87,62.99,112755.0,56.0335,56.0423,55.7674,55.8738,112755.0
2015-11-19 10:40:00,62.98,63.01,62.9,62.93,72481.0,55.8649,55.8915,55.794,55.8206,72481.0
2015-11-19 10:50:00,62.93,62.95,62.81,62.89,59509.0,55.8206,55.8383,55.7141,55.7851,59509.0
2015-11-19 11:00:00,62.88,63.02,62.85,62.94,58751.0,55.7762,55.9004,55.7496,55.8294,58751.0
2015-11-19 11:10:00,62.95,63.01,62.86,62.9,45943.0,55.8383,55.8915,55.7585,55.794,45943.0
2015-11-19 11:20:00,62.89,63.02,62.84,62.91,37799.0,55.7851,55.9004,55.7407,55.8028,37799.0
2015-11-19 11:30:00,62.92,62.92,62.84,62.87,30382.0,55.8117,55.8117,55.7407,55.7674,30382.0
2015-11-19 11:40:00,62.87,62.96,62.86,62.91,43215.0,55.7674,55.8472,55.7585,55.8028,43215.0
2015-11-19 11:50:00,62.91,62.92,62.8,62.81,37214.0,55.8028,55.8117,55.7053,55.7141,37214.0
2015-11-19 12:00:00,62.81,62.83,62.75,62.77,57652.0,55.7141,55.7319,55.6609,55.6787,57652.0
2015-11-19 12:10:00,62.77,62.8,62.74,62.78,32270.0,55.6787,55.7053,55.652,55.6875,32270.0
2015-11-19 12:20:00,62.78,62.85,62.77,62.82,29044.0,55.6875,55.7496,55.6787,55.723,29044.0
2015-11-19 12:30:00,62.81,62.83,62.76,62.79,25334.0,55.7141,55.7319,55.6698,55.6964,25334.0
2015-11-19 12:40:00,62.79,62.83,62.77,62.78,17761.0,55.6964,55.7319,55.6787,55.6875,17761.0
2015-11-19 12:50:00,62.78,62.86,62.74,62.85,36308.0,55.6875,55.7585,55.652,55.7496,36308.0
2015-11-19 13:00:00,62.85,62.87,62.78,62.81,28876.0,55.7496,55.7674,55.6875,55.7141,28876.0
2015-11-19 13:10:00,62.81,62.88,62.79,62.81,24908.0,55.7141,55.7762,55.6964,55.7141,24908.0
2015-11-19 13:20:00,62.8,62.8,62.66,62.67,32956.0,55.7053,55.7053,55.5811,55.5899,32956.0
2015-11-19 13:30:00,62.67,62.7,62.56,62.58,39399.0,55.5899,55.6166,55.4924,55.5101,39399.0
2015-11-19 13:40:00,62.58,62.7,62.57,62.58,30563.0,55.5101,55.6166,55.5012,55.5101,30563.0
2015-11-19 13:50:00,62.58,62.63,62.48,62.5,67427.0,55.5101,55.5545,55.4214,55.4392,67427.0
2015-11-19 14:00:00,62.51,62.53,62.4,62.47,75295.0,55.448,55.4658,55.3505,55.4125,75295.0
2015-11-19 14:10:00,62.48,62.53,62.45,62.53,40818.0,55.4214,55.4658,55.3948,55.4658,40818.0
2015-11-19 14:20:00,62.52,62.54,62.49,62.51,46878.0,55.4569,55.4746,55.4303,55.448,46878.0
2015-11-19 14:30:00,62.5,62.55,62.41,62.49,72832.0,55.4392,55.4835,55.3593,55.4303,72832.0
2015-11-19 14:40:00,62.49,62.49,62.43,62.45,29689.0,55.4303,55.4303,55.3771,55.3948,29689.0
2015-11-19 14:50:00,62.44,62.56,62.44,62.48,52561.0,55.3859,55.4924,55.3859,55.4214,52561.0
2015-11-19 15:00:00,62.47,62.57,62.46,62.49,39521.0,55.4125,55.5012,55.4037,55.4303,39521.0
2015-11-19 15:10:00,62.49,62.5,62.44,62.46,46108.0,55.4303,55.4392,55.3859,55.4037,46108.0
2015-11-19 15:20:00,62.46,62.5,62.43,62.46,103643.0,55.4037,55.4392,55.3771,55.4037,103643.0
2015-11-19 15:30:00,62.46,62.5,62.4,62.46,94565.0,55.4037,55.4392,55.3505,55.4037,94565.0
2015-11-19 15:40:00,62.47,62.59,62.45,62.57,120722.0,55.4125,55.519,55.3948,55.5012,120722.0
2015-11-19 15:50:00,62.57,62.64,62.54,62.6,167981.0,55.5012,55.5633,55.4746,55.5279,167981.0
2015-11-20 09:30:00,63.75,64.13,63.63,63.67,214086.0,56.5479,56.885,56.4415,56.477,214086.0
2015-11-20 09:40:00,63.66,64.23,63.45,64.05,96376.0,56.4681,56.9737,56.2818,56.814,96376.0
2015-11-20 09:50:00,64.07,64.39,64.04,64.21,93820.0,56.8318,57.1156,56.8052,56.956,93820.0
2015-11-20 10:00:00,64.22,64.25,63.79,64.06,104368.0,56.9648,56.9915,56.5834,56.8229,104368.0
2015-11-20 10:10:00,64.07,64.22,64.07,64.16,103580.0,56.8318,56.9648,56.8318,56.9116,103580.0
2015-11-20 10:20:00,64.16,64.3,64.05,64.26,71467.0,56.9116,57.0358,56.814,57.0003,71467.0
2015-11-20 10:30:00,64.25,64.51,64.22,64.48,126910.0,56.9915,57.2221,56.9648,57.1955,126910.0
2015-11-20 10:40:00,64.46,64.53,64.26,64.31,119202.0,57.1777,57.2398,57.0003,57.0447,119202.0
2015-11-20 10:50:00,64.31,64.32,64.15,64.17,52225.0,57.0447,57.0535,56.9027,56.9205,52225.0
2015-11-20 11:00:00,64.17,64.17,64.04,64.05,62546.0,56.9205,56.9205,56.8052,56.814,62546.0
2015-11-20 11:10:00,64.04,64.09,64.02,64.06,59417.0,56.8052,56.8495,56.7874,56.8229,59417.0
2015-11-20 11:20:00,64.07,64.08,63.99,64.02,60471.0,56.8318,56.8407,56.7608,56.7874,60471.0
2015-11-20 11:30:00,64.02,64.02,63.91,63.92,74260.0,56.7874,56.7874,56.6899,56.6987,74260.0
2015-11-20 11:40:00,63.93,64.01,63.88,64.01,153427.0,56.7076,56.7786,56.6633,56.7786,153427.0
2015-11-20 11:50:00,64.01,64.34,64.01,64.33,128237.0,56.7786,57.0713,56.7786,57.0624,128237.0
2015-11-20 12:00:00,64.32,64.45,64.31,64.42,60808.0,57.0535,57.1689,57.0447,57.1422,60808.0
2015-11-20 12:10:00,64.42,64.46,64.33,64.45,41999.0,57.1422,57.1777,57.0624,57.1689,41999.0
2015-11-20 12:20:00,64.45,64.45,64.36,64.43,28979.0,57.1689,57.1689,57.089,57.1511,28979.0
2015-11-20 12:30:00,64.43,64.52,64.41,64.41,36543.0,57.1511,57.2309,57.1334,57.1334,36543.0
2015-11-20 12:40:00,64.4,64.42,64.34,64.35,50727.0,57.1245,57.1422,57.0713,57.0802,50727.0
2015-11-20 12:50:00,64.35,64.52,64.35,64.46,32408.0,57.0802,57.2309,57.0802,57.1777,32408.0
2015-11-20 13:00:00,64.46,64.47,64.24,64.28,50266.0,57.1777,57.1866,56.9826,57.0181,50266.0
2015-11-20 13:10:00,64.28,64.28,64.16,64.2,26998.0,57.0181,57.0181,56.9116,56.9471,26998.0
2015-11-20 13:20:00,64.19,64.2,64.08,64.09,48012.0,56.9382,56.9471,56.8407,56.8495,48012.0
2015-11-20 13:30:00,64.09,64.1,64.01,64.1,59256.0,56.8495,56.8584,56.7786,56.8584,59256.0
2015-11-20 13:40:00,64.1,64.1,63.97,64.02,49220.0,56.8584,56.8584,56.7431,56.7874,49220.0
2015-11-20 13:50:00,64.02,64.1,63.99,64.01,116211.0,56.7874,56.8584,56.7608,56.7786,116211.0
2015-11-20 14:00:00,64.01,64.07,63.97,64.05,38359.0,56.7786,56.8318,56.7431,56.814,38359.0
2015-11-20 14:10:00,64.05,64.07,63.97,64.03,31346.0,56.814,56.8318,56.7431,56.7963,31346.0
2015-11-20 14:20:00,64.04,64.08,63.94,63.94,34359.0,56.8052,56.8407,56.7165,56.7165,34359.0
2015-11-20 14:30:00,63.95,64.05,63.94,63.99,41036.0,56.7253,56.814,56.7165,56.7608,41036.0
2015-11-20 14:40:00,63.97,63.98,63.89,63.89,48427.0,56.7431,56.752,56.6721,56.6721,48427.0
2015-11-20 14:50:00,63.9,63.93,63.84,63.88,90950.0,56.681,56.7076,56.6278,56.6633,90950.0
2015-11-20 15:00:00,63.89,63.92,63.8,63.88,71823.0,56.6721,56.6987,56.5923,56.6633,71823.0
2015-11-20 15:10:00,63.87,63.94,63.85,63.92,53873.0,56.6544,56.7165,56.6366,56.6987,53873.0
2015-11-20 15:20:00,63.92,63.98,63.86,63.97,95960.0,56.6987,56.752,56.6455,56.7431,95960.0
2015-11-20 15:30:00,63.98,64.06,63.92,64.02,147358.0,56.752,56.8229,56.6987,56.7874,147358.0
2015-11-20 15:40:00,64.02,64.09,63.98,64.0,172051.0,56.7874,56.8495,56.752,56.7697,172051.0
2015-11-20 15:50:00,64.0,64.06,63.93,64.05,474881.0,56.7697,56.8229,56.7076,56.814,474881.0
2015-11-23 09:30:00,64.03,64.18,63.62,63.71,155745.0,56.7963,56.9294,56.4326,56.5125,155745.0
2015-11-23 09:40:00,63.73,63.77,63.46,63.76,135522.0,56.5302,56.5657,56.2907,56.5568,135522.0
2015-11-23 09:50:00,63.75,63.75,63.56,63.57,121826.0,56.5479,56.5479,56.3794,56.3883,121826.0
2015-11-23 10:00:00,63.59,63.77,63.51,63.77,109812.0,56.406,56.5657,56.3351,56.5657,109812.0
2015-11-23 10:10:00,63.78,63.87,63.72,63.82,117204.0,56.5745,56.6544,56.5213,56.61,117204.0
2015-11-23 10:20:00,63.82,64.05,63.79,63.9,73604.0,56.61,56.814,56.5834,56.681,73604.0
2015-11-23 10:30:00,63.9,63.9,63.75,63.87,148480.0,56.681,56.681,56.5479,56.6544,148480.0
2015-11-23 10:40:00,63.88,63.89,63.65,63.72,110201.0,56.6633,56.6721,56.4592,56.5213,110201.0
2015-11-23 10:50:00,63.72,63.86,63.62,63.86,89857.0,56.5213,56.6455,56.4326,56.6455,89857.0
2015-11-23 11:00:00,63.85,64.1,63.83,64.1,111441.0,56.6366,56.8584,56.6189,56.8584,111441.0
2015-11-23 11:10:00,64.09,64.26,63.99,64.15,177981.0,56.8495,57.0003,56.7608,56.9027,177981.0
2015-11-23 11:20:00,64.14,64.22,64.11,64.22,42076.0,56.8939,56.9648,56.8673,56.9648,42076.0
2015-11-23 11:30:00,64.23,64.29,64.18,64.23,103068.0,56.9737,57.0269,56.9294,56.9737,103068.0
2015-11-23 11:40:00,64.23,64.46,64.23,64.42,136485.0,56.9737,57.1777,56.9737,57.1422,136485.0
2015-11-23 11:50:00,64.41,64.42,64.3,64.36,25617.0,57.1334,57.1422,57.0358,57.089,25617.0
2015-11-23 12:00:00,64.36,64.36,64.21,64.23,61855.0,57.089,57.089,56.956,56.9737,61855.0
2015-11-23 12:10:00,64.22,64.24,64.15,64.15,27158.0,56.9648,56.9826,56.9027,56.9027,27158.0
2015-11-23 12:20:00,64.14,64.26,64.08,64.23,38110.0,56.8939,57.0003,56.8407,56.9737,38110.0
2015-11-23 12:30:00,64.21,64.22,64.07,64.12,153701.0,56.956,56.9648,56.8318,56.8761,153701.0
2015-11-23 12:40:00,64.12,64.17,64.04,64.08,64980.0,56.8761,56.9205,56.8052,56.8407,64980.0
2015-11-23 12:50:00,64.08,64.27,64.07,64.22,102442.0,56.8407,57.0092,56.8318,56.9648,102442.0
2015-11-23 13:00:00,64.23,64.36,64.23,64.29,197057.0,56.9737,57.089,56.9737,57.0269,197057.0
2015-11-23 13:10:00,64.28,64.3,64.19,64.25,64493.0,57.0181,57.0358,56.9382,56.9915,64493.0
2015-11-23 13:20:00,64.26,64.31,64.18,64.28,39530.0,57.0003,57.0447,56.9294,57.0181,39530.0
2015-11-23 13:30:00,64.27,64.39,64.22,64.36,35318.0,57.0092,57.1156,56.9648,57.089,35318.0
2015-11-23 13:40:00,64.37,64.39,64.27,64.29,101650.0,57.0979,57.1156,57.0092,57.0269,101650.0
2015-11-23 13:50:00,64.28,64.33,64.15,64.18,34677.0,57.0181,57.0624,56.9027,56.9294,34677.0
2015-11-23 14:00:00,64.17,64.22,64.07,64.11,52183.0,56.9205,56.9648,56.8318,56.8673,52183.0
2015-11-23 14:10:00,64.11,64.2,64.09,64.15,50357.0,56.8673,56.9471,56.8495,56.9027,50357.0
2015-11-23 14:20:00,64.15,64.21,64.11,64.13,84203.0,56.9027,56.956,56.8673,56.885,84203.0
2015-11-23 14:30:00,64.12,64.19,64.04,64.12,65272.0,56.8761,56.9382,56.8052,56.8761,65272.0
2015-11-23 14:40:00,64.13,64.14,64.03,64.13,45601.0,56.885,56.8939,56.7963,56.885,45601.0
2015-11-23 14:50:00,64.13,64.18,64.1,64.12,65859.0,56.885,56.9294,56.8584,56.8761,65859.0
2015-11-23 15:00:00,64.13,64.26,64.13,64.22,68848.0,56.885,57.0003,56.885,56.9648,68848.0
2015-11-23 15:10:00,64.23,64.25,64.17,64.22,52552.0,56.9737,56.9915,56.9205,56.9648,52552.0
2015-11-23 15:20:00,64.22,64.31,64.22,64.29,92712.0,56.9648,57.0447,56.9648,57.0269,92712.0
2015-11-23 15:30:00,64.29,64.44,64.28,64.39,170930.0,57.0269,57.16,57.0181,57.1156,170930.0
2015-11-23 15:40:00,64.39,64.4,64.29,64.3,158603.0,57.1156,57.1245,57.0269,57.0358,158603.0
2015-11-23 15:50:00,64.3,64.35,64.25,64.3,349900.0,57.0358,57.0802,56.9915,57.0358,349900.0
2015-11-24 09:30:00,63.53,66.1,63.53,65.79,310304.0,56.3528,58.6324,56.3528,58.3575,310304.0
2015-11-24 09:40:00,65.89,66.24,65.32,66.1,149587.0,58.4462,58.7566,57.9406,58.6324,149587.0
2015-11-24 09:50:00,66.13,66.51,65.81,65.88,303159.0,58.6591,58.9961,58.3752,58.4373,303159.0
2015-11-24 10:00:00,65.88,65.99,65.65,65.7,335299.0,58.4373,58.5349,58.2333,58.2776,335299.0
2015-11-24 10:10:00,65.7,65.93,65.7,65.9,269963.0,58.2776,58.4817,58.2776,58.455,269963.0
2015-11-24 10:20:00,65.89,65.98,65.58,65.64,253485.0,58.4462,58.526,58.1712,58.2244,253485.0
2015-11-24 10:30:00,65.65,65.75,65.28,65.44,249100.0,58.2333,58.322,57.9051,58.047,249100.0
2015-11-24 10:40:00,65.48,65.5,65.31,65.38,108892.0,58.0825,58.1002,57.9317,57.9938,108892.0
2015-11-24 10:50:00,65.38,65.77,65.25,65.67,238439.0,57.9938,58.3397,57.8785,58.251,238439.0
2015-11-24 11:00:00,65.68,65.79,65.57,65.75,112857.0,58.2599,58.3575,58.1623,58.322,112857.0
2015-11-24 11:10:00,65.74,65.75,65.51,65.64,122873.0,58.3131,58.322,58.1091,58.2244,122873.0
2015-11-24 11:20:00,65.65,65.72,65.54,65.7,192637.0,58.2333,58.2954,58.1357,58.2776,192637.0
2015-11-24 11:30:00,65.7,65.76,65.53,65.53,136600.0,58.2776,58.3309,58.1268,58.1268,136600.0
2015-11-24 11:40:00,65.53,65.73,65.5,65.63,70125.0,58.1268,58.3042,58.1002,58.2155,70125.0
2015-11-24 11:50:00,65.63,65.74,65.56,65.7,52882.0,58.2155,58.3131,58.1535,58.2776,52882.0
2015-11-24 12:00:00,65.71,65.8,65.58,65.68,177601.0,58.2865,58.3663,58.1712,58.2599,177601.0
2015-11-24 12:10:00,65.69,65.8,65.67,65.7,55993.0,58.2688,58.3663,58.251,58.2776,55993.0
2015-11-24 12:20:00,65.7,65.8,65.65,65.73,83918.0,58.2776,58.3663,58.2333,58.3042,83918.0
2015-11-24 12:30:00,65.76,65.86,65.7,65.74,29444.0,58.3309,58.4196,58.2776,58.3131,29444.0
2015-11-24 12:40:00,65.74,65.82,65.7,65.81,90763.0,58.3131,58.3841,58.2776,58.3752,90763.0
2015-11-24 12:50:00,65.82,66.03,65.82,65.98,44830.0,58.3841,58.5704,58.3841,58.526,44830.0
2015-11-24 13:00:00,65.98,66.13,65.97,66.08,65194.0,58.526,58.6591,58.5171,58.6147,65194.0
2015-11-24 13:10:00,66.08,66.11,65.89,65.94,95857.0,58.6147,58.6413,58.4462,58.4905,95857.0
2015-11-24 13:20:00,65.96,66.07,65.93,65.99,54051.0,58.5083,58.6058,58.4817,58.5349,54051.0
2015-11-24 13:30:00,65.99,66.05,65.9,65.91,62413.0,58.5349,58.5881,58.455,58.4639,62413.0
2015-11-24 13:40:00,65.92,66.0,65.91,65.93,40950.0,58.4728,58.5437,58.4639,58.4817,40950.0
2015-11-24 13:50:00,65.93,65.98,65.78,65.83,37778.0,58.4817,58.526,58.3486,58.393,37778.0
2015-11-24 14:00:00,65.83,65.95,65.8,65.93,74855.0,58.393,58.4994,58.3663,58.4817,74855.0
2015-11-24 14:10:00,65.93,65.93,65.71,65.75,48241.0,58.4817,58.4817,58.2865,58.322,48241.0
2015-11-24 14:20:00,65.74,65.83,65.71,65.78,44877.0,58.3131,58.393,58.2865,58.3486,44877.0
2015-11-24 14:30:00,65.79,65.79,65.65,65.7,43814.0,58.3575,58.3575,58.2333,58.2776,43814.0
2015-11-24 14:40:00,65.7,65.74,65.68,65.71,34642.0,58.2776,58.3131,58.2599,58.2865,34642.0
2015-11-24 14:50:00,65.72,65.74,65.58,65.58,144257.0,58.2954,58.3131,58.1712,58.1712,144257.0
2015-11-24 15:00:00,65.59,65.66,65.53,65.62,74361.0,58.1801,58.2422,58.1268,58.2067,74361.0
2015-11-24 15:10:00,65.63,65.77,65.6,65.7,106329.0,58.2155,58.3397,58.1889,58.2776,106329.0
2015-11-24 15:20:00,65.7,65.76,65.67,65.7,132536.0,58.2776,58.3309,58.251,58.2776,132536.0
2015-11-24 15:30:00,65.7,65.71,65.58,65.61,124910.0,58.2776,58.2865,58.1712,58.1978,124910.0
2015-11-24 15:40:00,65.61,65.65,65.59,65.59,155987.0,58.1978,58.2333,58.1801,58.1801,155987.0
2015-11-24 15:50:00,65.59,65.6,65.53,65.6,288647.0,58.1801,58.1889,58.1268,58.1889,288647.0
2015-11-25 09:30:00,65.5,65.77,65.35,65.38,142119.0,58.1002,58.3397,57.9672,57.9938,142119.0
2015-11-25 09:40:00,65.37,65.46,64.97,65.42,120401.0,57.9849,58.0648,57.6301,58.0293,120401.0
2015-11-25 09:50:00,65.43,65.45,65.1,65.14,104783.0,58.0381,58.0559,57.7454,57.7809,104783.0
2015-11-25 10:00:00,65.11,65.67,65.08,65.32,115794.0,57.7543,58.251,57.7277,57.9406,115794.0
2015-11-25 10:10:00,65.32,65.36,65.23,65.32,70496.0,57.9406,57.9761,57.8607,57.9406,70496.0
2015-11-25 10:20:00,65.32,65.38,65.16,65.16,72706.0,57.9406,57.9938,57.7986,57.7986,72706.0
2015-11-25 10:30:00,65.16,65.31,65.15,65.27,75636.0,57.7986,57.9317,57.7898,57.8962,75636.0
2015-11-25 10:40:00,65.26,65.31,65.24,65.29,84360.0,57.8873,57.9317,57.8696,57.914,84360.0
2015-11-25 10:50:00,65.29,65.44,65.25,65.4,74489.0,57.914,58.047,57.8785,58.0115,74489.0
2015-11-25 11:00:00,65.4,65.4,65.28,65.3,69669.0,58.0115,58.0115,57.9051,57.9228,69669.0
2015-11-25 11:10:00,65.29,65.3,65.12,65.13,65673.0,57.914,57.9228,57.7632,57.772,65673.0
2015-11-25 11:20:00,65.14,65.16,65.08,65.11,83483.0,57.7809,57.7986,57.7277,57.7543,83483.0
2015-11-25 11:30:00,65.11,65.16,64.99,65.01,105221.0,57.7543,57.7986,57.6479,57.6656,105221.0
2015-11-25 11:40:00,65.01,65.02,64.88,64.88,43542.0,57.6656,57.6745,57.5503,57.5503,43542.0
2015-11-25 11:50:00,64.88,65.0,64.87,65.0,64971.0,57.5503,57.6567,57.5414,57.6567,64971.0
2015-11-25 12:00:00,65.01,65.2,65.0,65.17,54951.0,57.6656,57.8341,57.6567,57.8075,54951.0
2015-11-25 12:10:00,65.15,65.31,65.15,65.27,34354.0,57.7898,57.9317,57.7898,57.8962,34354.0
2015-11-25 12:20:00,65.27,65.35,65.25,65.3,21761.0,57.8962,57.9672,57.8785,57.9228,21761.0
2015-11-25 12:30:00,65.31,65.31,65.19,65.2,27713.0,57.9317,57.9317,57.8253,57.8341,27713.0
2015-11-25 12:40:00,65.2,65.23,65.19,65.22,24192.0,57.8341,57.8607,57.8253,57.8519,24192.0
2015-11-25 12:50:00,65.21,65.23,65.2,65.2,33821.0,57.843,57.8607,57.8341,57.8341,33821.0
2015-11-25 13:00:00,65.2,65.21,65.19,65.2,44404.0,57.8341,57.843,57.8253,57.8341,44404.0
2015-11-25 13:10:00,65.2,65.23,65.18,65.19,51354.0,57.8341,57.8607,57.8164,57.8253,51354.0
2015-11-25 13:20:00,65.2,65.23,65.17,65.2,46664.0,57.8341,57.8607,57.8075,57.8341,46664.0
2015-11-25 13:30:00,65.2,65.21,65.17,65.19,36736.0,57.8341,57.843,57.8075,57.8253,36736.0
2015-11-25 13:40:00,65.18,65.21,65.17,65.18,48719.0,57.8164,57.843,57.8075,57.8164,48719.0
2015-11-25 13:50:00,65.18,65.27,65.18,65.25,63611.0,57.8164,57.8962,57.8164,57.8785,63611.0
2015-11-25 14:00:00,65.26,65.35,65.25,65.35,85333.0,57.8873,57.9672,57.8785,57.9672,85333.0
2015-11-25 14:10:00,65.36,65.37,65.32,65.36,77870.0,57.9761,57.9849,57.9406,57.9761,77870.0
2015-11-25 14:20:00,65.37,65.37,65.29,65.3,26983.0,57.9849,57.9849,57.914,57.9228,26983.0
2015-11-25 14:30:00,65.3,65.3,65.18,65.2,69455.0,57.9228,57.9228,57.8164,57.8341,69455.0
2015-11-25 14:40:00,65.2,65.24,65.18,65.2,50998.0,57.8341,57.8696,57.8164,57.8341,50998.0
2015-11-25 14:50:00,65.2,65.2,65.14,65.18,27471.0,57.8341,57.8341,57.7809,57.8164,27471.0
2015-11-25 15:00:00,65.18,65.21,65.17,65.18,40580.0,57.8164,57.843,57.8075,57.8164,40580.0
2015-11-25 15:10:00,65.18,65.21,65.17,65.19,49864.0,57.8164,57.843,57.8075,57.8253,49864.0
2015-11-25 15:20:00,65.2,65.3,65.19,65.29,54761.0,57.8341,57.9228,57.8253,57.914,54761.0
2015-11-25 15:30:00,65.29,65.3,65.23,65.27,89227.0,57.914,57.9228,57.8607,57.8962,89227.0
2015-11-25 15:40:00,65.26,65.29,65.22,65.23,85040.0,57.8873,57.914,57.8519,57.8607,85040.0
2015-11-25 15:50:00,65.23,65.24,65.14,65.19,179180.0,57.8607,57.8696,57.7809,57.8253,179180.0
2015-11-27 09:30:00,65.07,65.25,64.96,65.16,114339.0,57.7188,57.8785,57.6212,57.7986,114339.0
2015-11-27 09:40:00,65.16,65.3,64.96,65.09,100427.0,57.7986,57.9228,57.6212,57.7366,100427.0
2015-11-27 09:50:00,65.1,65.11,64.81,64.81,74596.0,57.7454,57.7543,57.4882,57.4882,74596.0
2015-11-27 10:00:00,64.81,64.97,64.71,64.96,90713.0,57.4882,57.6301,57.3995,57.6212,90713.0
2015-11-27 10:10:00,64.95,64.97,64.75,64.9,97707.0,57.6124,57.6301,57.435,57.568,97707.0
2015-11-27 10:20:00,64.89,65.09,64.85,64.99,96528.0,57.5591,57.7366,57.5237,57.6479,96528.0
2015-11-27 10:30:00,64.99,65.05,64.91,64.93,63574.0,57.6479,57.7011,57.5769,57.5946,63574.0
2015-11-27 10:40:00,64.93,65.23,64.93,65.0,165558.0,57.5946,57.8607,57.5946,57.6567,165558.0
2015-11-27 10:50:00,65.01,65.03,64.91,64.98,67667.0,57.6656,57.6833,57.5769,57.639,67667.0
2015-11-27 11:00:00,65.0,65.08,64.85,65.08,60346.0,57.6567,57.7277,57.5237,57.7277,60346.0
2015-11-27 11:10:00,65.07,65.1,64.98,65.04,53888.0,57.7188,57.7454,57.639,57.6922,53888.0
2015-11-27 11:20:00,65.05,65.05,64.89,64.98,71868.0,57.7011,57.7011,57.5591,57.639,71868.0
2015-11-27 11:30:00,64.98,65.14,64.98,65.09,44703.0,57.639,57.7809,57.639,57.7366,44703.0
2015-11-27 11:40:00,65.07,65.08,64.84,64.92,113042.0,57.7188,57.7277,57.5148,57.5858,113042.0
2015-11-27 11:50:00,64.93,64.95,64.82,64.88,56994.0,57.5946,57.6124,57.4971,57.5503,56994.0
2015-11-27 12:00:00,64.88,65.02,64.88,65.01,109583.0,57.5503,57.6745,57.5503,57.6656,109583.0
2015-11-27 12:10:00,65.01,65.13,64.97,65.13,75747.0,57.6656,57.772,57.6301,57.772,75747.0
2015-11-27 12:20:00,65.13,65.13,64.98,65.01,67488.0,57.772,57.772,57.639,57.6656,67488.0
2015-11-27 12:30:00,65.0,65.1,64.98,65.03,91248.0,57.6567,57.7454,57.639,57.6833,91248.0
2015-11-27 12:40:00,65.02,65.26,65.02,65.26,107169.0,57.6745,57.8873,57.6745,57.8873,107169.0
2015-11-27 12:50:00,65.26,65.26,64.99,65.01,147237.0,57.8873,57.8873,57.6479,57.6656,147237.0
2015-11-30 09:30:00,65.0,65.21,64.68,64.75,51013.0,57.6567,57.843,57.3729,57.435,51013.0
2015-11-30 09:40:00,64.75,64.75,64.1,64.3,167532.0,57.435,57.435,56.8584,57.0358,167532.0
2015-11-30 09:50:00,64.3,64.41,64.1,64.17,101933.0,57.0358,57.1334,56.8584,56.9205,101933.0
2015-11-30 10:00:00,64.15,64.58,64.14,64.48,134668.0,56.9027,57.2842,56.8939,57.1955,134668.0
2015-11-30 10:10:00,64.49,64.49,64.25,64.33,95995.0,57.2043,57.2043,56.9915,57.0624,95995.0
2015-11-30 10:20:00,64.35,64.54,64.33,64.46,75984.0,57.0802,57.2487,57.0624,57.1777,75984.0
2015-11-30 10:30:00,64.46,64.7,64.41,64.65,168537.0,57.1777,57.3906,57.1334,57.3463,168537.0
2015-11-30 10:40:00,64.65,64.73,64.58,64.7,98317.0,57.3463,57.4172,57.2842,57.3906,98317.0
2015-11-30 10:50:00,64.69,64.88,64.69,64.75,95030.0,57.3817,57.5503,57.3817,57.435,95030.0
2015-11-30 11:00:00,64.76,64.78,64.57,64.64,92476.0,57.4438,57.4616,57.2753,57.3374,92476.0
2015-11-30 11:10:00,64.64,64.77,64.63,64.65,86132.0,57.3374,57.4527,57.3285,57.3463,86132.0
2015-11-30 11:20:00,64.65,64.71,64.52,64.52,187597.0,57.3463,57.3995,57.2309,57.2309,187597.0
2015-11-30 11:30:00,64.53,64.54,64.41,64.52,51389.0,57.2398,57.2487,57.1334,57.2309,51389.0
2015-11-30 11:40:00,64.52,64.53,64.43,64.44,122448.0,57.2309,57.2398,57.1511,57.16,122448.0
2015-11-30 11:50:00,64.43,64.56,64.4,64.49,66199.0,57.1511,57.2664,57.1245,57.2043,66199.0
2015-11-30 12:00:00,64.49,64.63,64.46,64.58,64670.0,57.2043,57.3285,57.1777,57.2842,64670.0
2015-11-30 12:10:00,64.58,64.71,64.56,64.7,61899.0,57.2842,57.3995,57.2664,57.3906,61899.0
2015-11-30 12:20:00,64.7,64.75,64.6,64.67,69958.0,57.3906,57.435,57.3019,57.364,69958.0
2015-11-30 12:30:00,64.66,64.83,64.6,64.76,54508.0,57.3551,57.5059,57.3019,57.4438,54508.0
2015-11-30 12:40:00,64.75,64.84,64.7,64.75,46118.0,57.435,57.5148,57.3906,57.435,46118.0
2015-11-30 12:50:00,64.75,64.77,64.65,64.67,30685.0,57.435,57.4527,57.3463,57.364,30685.0
2015-11-30 13:00:00,64.66,64.79,64.63,64.69,47143.0,57.3551,57.4704,57.3285,57.3817,47143.0
2015-11-30 13:10:00,64.7,64.83,64.68,64.74,44443.0,57.3906,57.5059,57.3729,57.4261,44443.0
2015-11-30 13:20:00,64.73,64.78,64.67,64.75,67502.0,57.4172,57.4616,57.364,57.435,67502.0
2015-11-30 13:30:00,64.74,64.78,64.68,64.77,58895.0,57.4261,57.4616,57.3729,57.4527,58895.0
2015-11-30 13:40:00,64.78,64.96,64.74,64.96,56296.0,57.4616,57.6212,57.4261,57.6212,56296.0
2015-11-30 13:50:00,64.97,65.07,64.91,64.93,52142.0,57.6301,57.7188,57.5769,57.5946,52142.0
2015-11-30 14:00:00,64.94,65.09,64.93,65.05,55372.0,57.6035,57.7366,57.5946,57.7011,55372.0
2015-11-30 14:10:00,65.05,65.16,65.0,65.12,74719.0,57.7011,57.7986,57.6567,57.7632,74719.0
2015-11-30 14:20:00,65.13,65.13,65.01,65.05,109601.0,57.772,57.772,57.6656,57.7011,109601.0
2015-11-30 14:30:00,65.04,65.14,65.01,65.13,55913.0,57.6922,57.7809,57.6656,57.772,55913.0
2015-11-30 14:40:00,65.12,65.14,65.03,65.05,106940.0,57.7632,57.7809,57.6833,57.7011,106940.0
2015-11-30 14:50:00,65.06,65.14,65.03,65.09,157092.0,57.7099,57.7809,57.6833,57.7366,157092.0
2015-11-30 15:00:00,65.08,65.25,65.05,65.24,105125.0,57.7277,57.8785,57.7011,57.8696,105125.0
2015-11-30 15:10:00,65.23,65.27,65.15,65.15,97643.0,57.8607,57.8962,57.7898,57.7898,97643.0
2015-11-30 15:20:00,65.16,65.24,65.15,65.2,100114.0,57.7986,57.8696,57.7898,57.8341,100114.0
2015-11-30 15:30:00,65.2,65.39,65.2,65.34,172943.0,57.8341,58.0027,57.8341,57.9583,172943.0
2015-11-30 15:40:00,65.34,65.42,65.27,65.4,227173.0,57.9583,58.0293,57.8962,58.0115,227173.0
2015-11-30 15:50:00,65.4,65.48,65.31,65.39,317944.0,58.0115,58.0825,57.9317,58.0027,317944.0
2015-12-01 09:30:00,65.53,65.91,65.38,65.69,118133.0,58.1268,58.4639,57.9938,58.2688,118133.0
2015-12-01 09:40:00,65.67,65.83,65.5,65.68,111963.0,58.251,58.393,58.1002,58.2599,111963.0
2015-12-01 09:50:00,65.69,65.85,65.6,65.65,68191.0,58.2688,58.4107,58.1889,58.2333,68191.0
2015-12-01 10:00:00,65.64,65.65,65.5,65.52,80742.0,58.2244,58.2333,58.1002,58.118,80742.0
2015-12-01 10:10:00,65.51,65.51,65.25,65.25,145664.0,58.1091,58.1091,57.8785,57.8785,145664.0
2015-12-01 10:20:00,65.27,65.38,65.17,65.37,96713.0,57.8962,57.9938,57.8075,57.9849,96713.0
2015-12-01 10:30:00,65.36,65.53,65.33,65.53,86598.0,57.9761,58.1268,57.9494,58.1268,86598.0
2015-12-01 10:40:00,65.54,65.63,65.52,65.53,66453.0,58.1357,58.2155,58.118,58.1268,66453.0
2015-12-01 10:50:00,65.54,65.58,65.45,65.55,50452.0,58.1357,58.1712,58.0559,58.1446,50452.0
2015-12-01 11:00:00,65.56,65.59,65.43,65.43,46256.0,58.1535,58.1801,58.0381,58.0381,46256.0
2015-12-01 11:10:00,65.43,65.55,65.39,65.47,165762.0,58.0381,58.1446,58.0027,58.0736,165762.0
2015-12-01 11:20:00,65.45,65.58,65.4,65.55,46687.0,58.0559,58.1712,58.0115,58.1446,46687.0
2015-12-01 11:30:00,65.58,65.64,65.47,65.54,51072.0,58.1712,58.2244,58.0736,58.1357,51072.0
2015-12-01 11:40:00,65.53,65.67,65.51,65.61,47141.0,58.1268,58.251,58.1091,58.1978,47141.0
2015-12-01 11:50:00,65.62,65.66,65.55,65.65,61576.0,58.2067,58.2422,58.1446,58.2333,61576.0
2015-12-01 12:00:00,65.65,65.71,65.59,65.62,50442.0,58.2333,58.2865,58.1801,58.2067,50442.0
2015-12-01 12:10:00,65.62,65.75,65.61,65.7,56593.0,58.2067,58.322,58.1978,58.2776,56593.0
2015-12-01 12:20:00,65.7,65.83,65.7,65.73,48720.0,58.2776,58.393,58.2776,58.3042,48720.0
2015-12-01 12:30:00,65.72,65.8,65.72,65.78,28443.0,58.2954,58.3663,58.2954,58.3486,28443.0
2015-12-01 12:40:00,65.77,65.92,65.77,65.89,47341.0,58.3397,58.4728,58.3397,58.4462,47341.0
2015-12-01 12:50:00,65.89,66.01,65.89,65.95,66267.0,58.4462,58.5526,58.4462,58.4994,66267.0
2015-12-01 13:00:00,65.93,66.08,65.88,65.95,122471.0,58.4817,58.6147,58.4373,58.4994,122471.0
2015-12-01 13:10:00,65.96,65.97,65.79,65.86,65921.0,58.5083,58.5171,58.3575,58.4196,65921.0
2015-12-01 13:20:00,65.87,65.91,65.8,65.89,51873.0,58.4284,58.4639,58.3663,58.4462,51873.0
2015-12-01 13:30:00,65.91,65.94,65.75,65.94,66502.0,58.4639,58.4905,58.322,58.4905,66502.0
2015-12-01 13:40:00,65.94,66.0,65.83,65.95,51267.0,58.4905,58.5437,58.393,58.4994,51267.0
2015-12-01 13:50:00,65.96,65.97,65.85,65.9,53353.0,58.5083,58.5171,58.4107,58.455,53353.0
2015-12-01 14:00:00,65.9,66.0,65.88,65.97,85379.0,58.455,58.5437,58.4373,58.5171,85379.0
2015-12-01 14:10:00,65.97,66.08,65.9,66.06,71110.0,58.5171,58.6147,58.455,58.597,71110.0
2015-12-01 14:20:00,66.08,66.12,65.93,66.06,69721.0,58.6147,58.6502,58.4817,58.597,69721.0
2015-12-01 14:30:00,66.05,66.05,65.89,65.9,61162.0,58.5881,58.5881,58.4462,58.455,61162.0
2015-12-01 14:40:00,65.9,66.07,65.9,66.02,60150.0,58.455,58.6058,58.455,58.5615,60150.0
2015-12-01 14:50:00,66.01,66.03,65.86,65.87,83677.0,58.5526,58.5704,58.4196,58.4284,83677.0
2015-12-01 15:00:00,65.87,65.96,65.86,65.88,93536.0,58.4284,58.5083,58.4196,58.4373,93536.0
2015-12-01 15:10:00,65.88,65.89,65.71,65.79,131430.0,58.4373,58.4462,58.2865,58.3575,131430.0
2015-12-01 15:20:00,65.79,65.82,65.72,65.78,115341.0,58.3575,58.3841,58.2954,58.3486,115341.0
2015-12-01 15:30:00,65.78,65.88,65.76,65.83,171266.0,58.3486,58.4373,58.3309,58.393,171266.0
2015-12-01 15:40:00,65.83,65.83,65.71,65.78,181739.0,58.393,58.393,58.2865,58.3486,181739.0
2015-12-01 15:50:00,65.78,65.79,65.69,65.71,481505.0,58.3486,58.3575,58.2688,58.2865,481505.0
2015-12-02 09:30:00,65.8,66.04,65.51,65.6,69741.0,58.3663,58.5792,58.1091,58.1889,69741.0
2015-12-02 09:40:00,65.61,65.69,65.46,65.48,86790.0,58.1978,58.2688,58.0648,58.0825,86790.0
2015-12-02 09:50:00,65.47,65.57,65.23,65.3,78850.0,58.0736,58.1623,57.8607,57.9228,78850.0
2015-12-02 10:00:00,65.31,65.59,65.24,65.24,81172.0,57.9317,58.1801,57.8696,57.8696,81172.0
2015-12-02 10:10:00,65.23,65.4,65.14,65.38,123439.0,57.8607,58.0115,57.7809,57.9938,123439.0
2015-12-02 10:20:00,65.39,65.41,65.16,65.21,68085.0,58.0027,58.0204,57.7986,57.843,68085.0
2015-12-02 10:30:00,65.2,65.37,65.15,65.33,196424.0,57.8341,57.9849,57.7898,57.9494,196424.0
2015-12-02 10:40:00,65.33,65.53,65.3,65.48,72378.0,57.9494,58.1268,57.9228,58.0825,72378.0
2015-12-02 10:50:00,65.48,65.57,65.4,65.44,90826.0,58.0825,58.1623,58.0115,58.047,90826.0
2015-12-02 11:00:00,65.43,65.44,65.25,65.32,76661.0,58.0381,58.047,57.8785,57.9406,76661.0
2015-12-02 11:10:00,65.32,65.34,65.2,65.22,66724.0,57.9406,57.9583,57.8341,57.8519,66724.0
2015-12-02 11:20:00,65.21,65.31,65.11,65.24,85712.0,57.843,57.9317,57.7543,57.8696,85712.0
2015-12-02 11:30:00,65.24,65.45,65.22,65.4,44333.0,57.8696,58.0559,57.8519,58.0115,44333.0
2015-12-02 11:40:00,65.41,65.55,65.4,65.52,62617.0,58.0204,58.1446,58.0115,58.118,62617.0
2015-12-02 11:50:00,65.52,65.59,65.47,65.47,65759.0,58.118,58.1801,58.0736,58.0736,65759.0
2015-12-02 12:00:00,65.47,65.66,65.46,65.63,39901.0,58.0736,58.2422,58.0648,58.2155,39901.0
2015-12-02 12:10:00,65.63,65.65,65.51,65.53,116702.0,58.2155,58.2333,58.1091,58.1268,116702.0
2015-12-02 12:20:00,65.53,65.61,65.39,65.6,38203.0,58.1268,58.1978,58.0027,58.1889,38203.0
2015-12-02 12:30:00,65.6,65.72,65.58,65.71,43802.0,58.1889,58.2954,58.1712,58.2865,43802.0
2015-12-02 12:40:00,65.71,65.72,65.65,65.7,46159.0,58.2865,58.2954,58.2333,58.2776,46159.0
2015-12-02 12:50:00,65.69,65.74,65.66,65.72,40736.0,58.2688,58.3131,58.2422,58.2954,40736.0
2015-12-02 13:00:00,65.71,65.82,65.7,65.81,67034.0,58.2865,58.3841,58.2776,58.3752,67034.0
2015-12-02 13:10:00,65.81,65.87,65.77,65.78,43368.0,58.3752,58.4284,58.3397,58.3486,43368.0
2015-12-02 13:20:00,65.77,65.78,65.7,65.77,47970.0,58.3397,58.3486,58.2776,58.3397,47970.0
2015-12-02 13:30:00,65.77,65.79,65.71,65.76,74180.0,58.3397,58.3575,58.2865,58.3309,74180.0
2015-12-02 13:40:00,65.76,65.77,65.56,65.58,39213.0,58.3309,58.3397,58.1535,58.1712,39213.0
2015-12-02 13:50:00,65.57,65.6,65.48,65.49,58392.0,58.1623,58.1889,58.0825,58.0914,58392.0
2015-12-02 14:00:00,65.48,65.53,65.43,65.52,99050.0,58.0825,58.1268,58.0381,58.118,99050.0
2015-12-02 14:10:00,65.52,65.52,65.32,65.4,80276.0,58.118,58.118,57.9406,58.0115,80276.0
2015-12-02 14:20:00,65.39,65.46,65.35,65.4,74508.0,58.0027,58.0648,57.9672,58.0115,74508.0
2015-12-02 14:30:00,65.4,65.48,65.37,65.45,65473.0,58.0115,58.0825,57.9849,58.0559,65473.0
2015-12-02 14:40:00,65.44,65.44,65.23,65.29,80245.0,58.047,58.047,57.8607,57.914,80245.0
2015-12-02 14:50:00,65.28,65.3,65.15,65.17,94247.0,57.9051,57.9228,57.7898,57.8075,94247.0
2015-12-02 15:00:00,65.19,65.33,65.18,65.33,80437.0,57.8253,57.9494,57.8164,57.9494,80437.0
2015-12-02 15:10:00,65.33,65.41,65.3,65.4,100319.0,57.9494,58.0204,57.9228,58.0115,100319.0
2015-12-02 15:20:00,65.4,65.46,65.36,65.36,102723.0,58.0115,58.0648,57.9761,57.9761,102723.0
2015-12-02 15:30:00,65.36,65.6,65.35,65.56,216363.0,57.9761,58.1889,57.9672,58.1535,216363.0
2015-12-02 15:40:00,65.55,65.6,65.29,65.29,174084.0,58.1446,58.1889,57.914,57.914,174084.0
2015-12-02 15:50:00,65.3,65.4,65.29,65.36,283642.0,57.9228,58.0115,57.914,57.9761,283642.0
2015-12-03 09:30:00,66.8,68.1,66.27,67.26,581611.0,59.2534,60.4065,58.7832,59.6614,581611.0
2015-12-03 09:40:00,67.27,67.54,66.7,66.83,602298.0,59.6703,59.9098,59.1647,59.28,602298.0
2015-12-03 09:50:00,66.84,67.35,66.73,67.25,228750.0,59.2888,59.7412,59.1913,59.6525,228750.0
2015-12-03 10:00:00,67.23,67.26,66.56,66.72,285996.0,59.6348,59.6614,59.0405,59.1824,285996.0
2015-12-03 10:10:00,66.7,66.77,66.46,66.67,350805.0,59.1647,59.2268,58.9518,59.1381,350805.0
2015-12-03 10:20:00,66.68,66.92,66.39,66.51,467313.0,59.1469,59.3598,58.8897,58.9961,467313.0
2015-12-03 10:30:00,66.51,66.85,66.5,66.76,235265.0,58.9961,59.2977,58.9873,59.2179,235265.0
2015-12-03 10:40:00,66.75,66.82,66.58,66.79,224361.0,59.209,59.2711,59.0582,59.2445,224361.0
2015-12-03 10:50:00,66.79,66.85,66.65,66.72,204051.0,59.2445,59.2977,59.1203,59.1824,204051.0
2015-12-03 11:00:00,66.71,67.94,66.69,67.68,403774.0,59.1735,60.2646,59.1558,60.034,403774.0
2015-12-03 11:10:00,67.66,68.04,67.57,68.03,234007.0,60.0162,60.3533,59.9364,60.3444,234007.0
2015-12-03 11:20:00,68.0,68.03,67.59,67.72,192694.0,60.3178,60.3444,59.9541,60.0694,192694.0
2015-12-03 11:30:00,67.74,67.98,67.49,67.94,170204.0,60.0872,60.3001,59.8654,60.2646,170204.0
2015-12-03 11:40:00,67.91,68.41,67.9,67.97,197581.0,60.238,60.6815,60.2291,60.2912,197581.0
2015-12-03 11:50:00,67.98,68.22,67.95,68.19,143883.0,60.3001,60.5129,60.2734,60.4863,143883.0
2015-12-03 12:00:00,68.2,68.39,67.82,67.89,145418.0,60.4952,60.6637,60.1581,60.2202,145418.0
2015-12-03 12:10:00,67.9,68.14,67.77,67.96,120313.0,60.2291,60.442,60.1138,60.2823,120313.0
2015-12-03 12:20:00,67.96,68.04,67.64,68.02,112690.0,60.2823,60.3533,59.9985,60.3355,112690.0
2015-12-03 12:30:00,68.04,68.15,67.96,68.04,102511.0,60.3533,60.4509,60.2823,60.3533,102511.0
2015-12-03 12:40:00,68.07,68.25,67.98,68.16,91738.0,60.3799,60.5396,60.3001,60.4597,91738.0
2015-12-03 12:50:00,68.18,68.23,67.95,67.99,60627.0,60.4775,60.5218,60.2734,60.3089,60627.0
2015-12-03 13:00:00,67.99,68.01,67.69,67.78,170765.0,60.3089,60.3267,60.0428,60.1227,170765.0
2015-12-03 13:10:00,67.77,68.17,67.75,68.13,117455.0,60.1138,60.4686,60.096,60.4331,117455.0
2015-12-03 13:20:00,68.13,68.16,67.9,68.0,66500.0,60.4331,60.4597,60.2291,60.3178,66500.0
2015-12-03 13:30:00,68.0,68.01,67.85,67.98,88942.0,60.3178,60.3267,60.1847,60.3001,88942.0
2015-12-03 13:40:00,67.97,68.0,67.88,67.95,131353.0,60.2912,60.3178,60.2114,60.2734,131353.0
2015-12-03 13:50:00,67.95,68.0,67.82,67.88,174111.0,60.2734,60.3178,60.1581,60.2114,174111.0
2015-12-03 14:00:00,67.88,67.98,67.85,67.87,168378.0,60.2114,60.3001,60.1847,60.2025,168378.0
2015-12-03 14:10:00,67.86,67.95,67.84,67.85,129575.0,60.1936,60.2734,60.1759,60.1847,129575.0
2015-12-03 14:20:00,67.86,67.9,67.5,67.6,189668.0,60.1936,60.2291,59.8743,59.963,189668.0
2015-12-03 14:30:00,67.61,67.91,67.6,67.85,168676.0,59.9719,60.238,59.963,60.1847,168676.0
2015-12-03 14:40:00,67.86,67.86,67.53,67.82,130988.0,60.1936,60.1936,59.9009,60.1581,130988.0
2015-12-03 14:50:00,67.83,68.11,67.83,68.09,145181.0,60.167,60.4154,60.167,60.3976,145181.0
2015-12-03 15:00:00,68.09,68.25,68.03,68.16,176809.0,60.3976,60.5396,60.3444,60.4597,176809.0
2015-12-03 15:10:00,68.16,68.25,68.02,68.05,213743.0,60.4597,60.5396,60.3355,60.3622,213743.0
2015-12-03 15:20:00,68.04,68.23,67.99,68.21,239513.0,60.3533,60.5218,60.3089,60.5041,239513.0
2015-12-03 15:30:00,68.19,68.37,67.94,68.25,263204.0,60.4863,60.646,60.2646,60.5396,263204.0
2015-12-03 15:40:00,68.24,68.24,67.86,67.86,291712.0,60.5307,60.5307,60.1936,60.1936,291712.0
2015-12-03 15:50:00,67.87,68.25,67.82,68.14,567027.0,60.2025,60.5396,60.1581,60.442,567027.0
2015-12-04 09:30:00,68.19,68.38,66.9,67.78,154991.0,60.4863,60.6549,59.3421,60.1227,154991.0
2015-12-04 09:40:00,67.78,68.27,67.77,68.06,163482.0,60.1227,60.5573,60.1138,60.371,163482.0
2015-12-04 09:50:00,68.03,68.03,67.38,67.4,146849.0,60.3444,60.3444,59.7678,59.7856,146849.0
2015-12-04 10:00:00,67.43,67.76,67.23,67.54,320660.0,59.8122,60.1049,59.6348,59.9098,320660.0
2015-12-04 10:10:00,67.55,67.8,67.47,67.77,142440.0,59.9186,60.1404,59.8477,60.1138,142440.0
2015-12-04 10:20:00,67.77,67.87,67.67,67.78,162452.0,60.1138,60.2025,60.0251,60.1227,162452.0
2015-12-04 10:30:00,67.78,67.99,67.67,67.91,182983.0,60.1227,60.3089,60.0251,60.238,182983.0
2015-12-04 10:40:00,67.91,67.97,67.77,67.85,184845.0,60.238,60.2912,60.1138,60.1847,184845.0
2015-12-04 10:50:00,67.86,68.41,67.84,68.37,191936.0,60.1936,60.6815,60.1759,60.646,191936.0
2015-12-04 11:00:00,68.37,68.5,68.32,68.4,217468.0,60.646,60.7613,60.6016,60.6726,217468.0
2015-12-04 11:10:00,68.39,68.53,68.36,68.48,127117.0,60.6637,60.7879,60.6371,60.7436,127117.0
2015-12-04 11:20:00,68.48,68.62,68.37,68.39,115436.0,60.7436,60.8678,60.646,60.6637,115436.0
2015-12-04 11:30:00,68.39,68.54,68.38,68.45,97425.0,60.6637,60.7968,60.6549,60.717,97425.0
2015-12-04 11:40:00,68.45,68.46,68.32,68.38,128641.0,60.717,60.7258,60.6016,60.6549,128641.0
2015-12-04 11:50:00,68.38,68.64,68.38,68.53,119215.0,60.6549,60.8855,60.6549,60.7879,119215.0
2015-12-04 12:00:00,68.52,68.72,68.49,68.6,145115.0,60.7791,60.9565,60.7524,60.85,145115.0
2015-12-04 12:10:00,68.61,68.67,68.5,68.51,76444.0,60.8589,60.9121,60.7613,60.7702,76444.0
2015-12-04 12:20:00,68.52,68.74,68.52,68.63,61292.0,60.7791,60.9742,60.7791,60.8766,61292.0
2015-12-04 12:30:00,68.63,68.83,68.58,68.74,69453.0,60.8766,61.054,60.8323,60.9742,69453.0
2015-12-04 12:40:00,68.75,68.81,68.7,68.76,68836.0,60.9831,61.0363,60.9387,60.9919,68836.0
2015-12-04 12:50:00,68.77,68.87,68.72,68.83,113560.0,61.0008,61.0895,60.9565,61.054,113560.0
2015-12-04 13:00:00,68.85,69.02,68.8,68.99,105571.0,61.0718,61.2226,61.0274,61.196,105571.0
2015-12-04 13:10:00,68.98,69.08,68.92,69.05,114944.0,61.1871,61.2758,61.1339,61.2492,114944.0
2015-12-04 13:20:00,69.05,69.09,68.93,69.05,112745.0,61.2492,61.2847,61.1427,61.2492,112745.0
2015-12-04 13:30:00,69.05,69.06,68.86,68.91,142218.0,61.2492,61.258,61.0806,61.125,142218.0
2015-12-04 13:40:00,68.9,68.99,68.77,68.8,114284.0,61.1161,61.196,61.0008,61.0274,114284.0
2015-12-04 13:50:00,68.79,68.82,68.68,68.75,69478.0,61.0186,61.0452,60.921,60.9831,69478.0
2015-12-04 14:00:00,68.76,68.81,68.7,68.77,151671.0,60.9919,61.0363,60.9387,61.0008,151671.0
2015-12-04 14:10:00,68.77,68.86,68.73,68.77,122958.0,61.0008,61.0806,60.9653,61.0008,122958.0
2015-12-04 14:20:00,68.78,68.79,68.64,68.69,87884.0,61.0097,61.0186,60.8855,60.9298,87884.0
2015-12-04 14:30:00,68.7,68.79,68.67,68.73,119394.0,60.9387,61.0186,60.9121,60.9653,119394.0
2015-12-04 14:40:00,68.73,68.94,68.72,68.93,121526.0,60.9653,61.1516,60.9565,61.1427,121526.0
2015-12-04 14:50:00,68.92,69.1,68.84,69.05,161621.0,61.1339,61.2935,61.0629,61.2492,161621.0
2015-12-04 15:00:00,69.03,69.06,68.91,69.06,73128.0,61.2314,61.258,61.125,61.258,73128.0
2015-12-04 15:10:00,69.05,69.13,69.01,69.12,143198.0,61.2492,61.3201,61.2137,61.3113,143198.0
2015-12-04 15:20:00,69.11,69.14,68.99,69.14,97003.0,61.3024,61.329,61.196,61.329,97003.0
2015-12-04 15:30:00,69.15,69.15,68.96,69.02,137654.0,61.3379,61.3379,61.1693,61.2226,137654.0
2015-12-04 15:40:00,69.02,69.19,69.0,69.02,250838.0,61.2226,61.3734,61.2048,61.2226,250838.0
2015-12-04 15:50:00,69.02,69.13,68.99,69.1,330108.0,61.2226,61.3201,61.196,61.2935,330108.0
2015-12-07 09:30:00,68.77,68.92,68.41,68.52,142726.0,61.0008,61.1339,60.6815,60.7791,142726.0
2015-12-07 09:40:00,68.53,68.6,68.2,68.47,137946.0,60.7879,60.85,60.4952,60.7347,137946.0
2015-12-07 09:50:00,68.47,68.73,68.47,68.65,104143.0,60.7347,60.9653,60.7347,60.8944,104143.0
2015-12-07 10:00:00,68.66,68.82,68.45,68.57,120933.0,60.9032,61.0452,60.717,60.8234,120933.0
2015-12-07 10:10:00,68.54,68.88,68.48,68.79,219712.0,60.7968,61.0984,60.7436,61.0186,219712.0
2015-12-07 10:20:00,68.8,68.91,68.65,68.8,89542.0,61.0274,61.125,60.8944,61.0274,89542.0
2015-12-07 10:30:00,68.81,68.87,68.49,68.56,92761.0,61.0363,61.0895,60.7524,60.8145,92761.0
2015-12-07 10:40:00,68.58,68.61,68.41,68.6,92993.0,60.8323,60.8589,60.6815,60.85,92993.0
2015-12-07 10:50:00,68.61,68.75,68.55,68.63,71598.0,60.8589,60.9831,60.8057,60.8766,71598.0
2015-12-07 11:00:00,68.62,68.7,68.45,68.64,120375.0,60.8678,60.9387,60.717,60.8855,120375.0
2015-12-07 11:10:00,68.65,68.84,68.64,68.81,55808.0,60.8944,61.0629,60.8855,61.0363,55808.0
2015-12-07 11:20:00,68.82,68.86,68.67,68.81,99460.0,61.0452,61.0806,60.9121,61.0363,99460.0
2015-12-07 11:30:00,68.81,68.95,68.73,68.89,81234.0,61.0363,61.1605,60.9653,61.1073,81234.0
2015-12-07 11:40:00,68.9,69.09,68.8,69.06,76149.0,61.1161,61.2847,61.0274,61.258,76149.0
2015-12-07 11:50:00,69.06,69.42,69.0,69.35,95448.0,61.258,61.5774,61.2048,61.5153,95448.0
2015-12-07 12:00:00,69.34,69.34,69.11,69.17,65139.0,61.5064,61.5064,61.3024,61.3556,65139.0
2015-12-07 12:10:00,69.17,69.36,69.13,69.28,52169.0,61.3556,61.5242,61.3201,61.4532,52169.0
2015-12-07 12:20:00,69.25,69.48,69.19,69.43,103823.0,61.4266,61.6306,61.3734,61.5862,103823.0
2015-12-07 12:30:00,69.43,69.43,69.26,69.32,45507.0,61.5862,61.5862,61.4355,61.4887,45507.0
2015-12-07 12:40:00,69.32,69.34,69.21,69.25,59616.0,61.4887,61.5064,61.3911,61.4266,59616.0
2015-12-07 12:50:00,69.26,69.33,69.16,69.2,130426.0,61.4355,61.4975,61.3468,61.3822,130426.0
2015-12-07 13:00:00,69.2,69.3,69.03,69.27,55341.0,61.3822,61.4709,61.2314,61.4443,55341.0
2015-12-07 13:10:00,69.27,69.36,69.21,69.35,55821.0,61.4443,61.5242,61.3911,61.5153,55821.0
2015-12-07 13:20:00,69.35,69.54,69.3,69.47,73749.0,61.5153,61.6838,61.4709,61.6217,73749.0
2015-12-07 13:30:00,69.47,69.47,69.22,69.33,58377.0,61.6217,61.6217,61.4,61.4975,58377.0
2015-12-07 13:40:00,69.3,69.3,69.13,69.21,58398.0,61.4709,61.4709,61.3201,61.3911,58398.0
2015-12-07 13:50:00,69.21,69.45,69.19,69.45,60240.0,61.3911,61.604,61.3734,61.604,60240.0
2015-12-07 14:00:00,69.46,69.48,69.29,69.47,71974.0,61.6129,61.6306,61.4621,61.6217,71974.0
2015-12-07 14:10:00,69.47,69.48,69.35,69.43,68345.0,61.6217,61.6306,61.5153,61.5862,68345.0
2015-12-07 14:20:00,69.43,69.52,69.32,69.49,72820.0,61.5862,61.6661,61.4887,61.6395,72820.0
2015-12-07 14:30:00,69.48,69.6,69.41,69.57,80111.0,61.6306,61.737,61.5685,61.7104,80111.0
2015-12-07 14:40:00,69.56,69.56,69.33,69.47,92551.0,61.7016,61.7016,61.4975,61.6217,92551.0
2015-12-07 14:50:00,69.47,69.53,69.38,69.42,59409.0,61.6217,61.675,61.5419,61.5774,59409.0
2015-12-07 15:00:00,69.41,69.54,69.38,69.54,119622.0,61.5685,61.6838,61.5419,61.6838,119622.0
2015-12-07 15:10:00,69.54,69.6,69.48,69.58,143046.0,61.6838,61.737,61.6306,61.7193,143046.0
2015-12-07 15:20:00,69.59,69.75,69.57,69.73,124472.0,61.7282,61.8701,61.7104,61.8524,124472.0
2015-12-07 15:30:00,69.73,69.88,69.63,69.74,213622.0,61.8524,61.9854,61.7637,61.8612,213622.0
2015-12-07 15:40:00,69.75,69.83,69.68,69.72,210516.0,61.8701,61.9411,61.808,61.8435,210516.0
2015-12-07 15:50:00,69.71,69.74,69.58,69.6,233229.0,61.8346,61.8612,61.7193,61.737,233229.0
2015-12-08 09:30:00,69.35,69.87,69.08,69.87,147171.0,61.5153,61.9765,61.2758,61.9765,147171.0
2015-12-08 09:40:00,69.85,70.55,69.66,70.34,283086.0,61.9588,62.5797,61.7903,62.3934,283086.0
2015-12-08 09:50:00,70.33,70.46,70.03,70.36,159620.0,62.3846,62.4999,62.1185,62.4112,159620.0
2015-12-08 10:00:00,70.34,70.66,70.18,70.43,229324.0,62.3934,62.6773,62.2515,62.4733,229324.0
2015-12-08 10:10:00,70.45,70.46,70.08,70.11,138712.0,62.491,62.4999,62.1628,62.1894,138712.0
2015-12-08 10:20:00,70.11,70.11,69.87,69.91,174764.0,62.1894,62.1894,61.9765,62.012,174764.0
2015-12-08 10:30:00,69.9,70.16,69.82,69.97,151145.0,62.0032,62.2338,61.9322,62.0652,151145.0
2015-12-08 10:40:00,69.96,70.12,69.91,70.1,174408.0,62.0564,62.1983,62.012,62.1806,174408.0
2015-12-08 10:50:00,70.09,70.63,70.05,70.62,201467.0,62.1717,62.6507,62.1362,62.6418,201467.0
2015-12-08 11:00:00,70.62,70.99,70.62,70.94,115280.0,62.6418,62.97,62.6418,62.9257,115280.0
2015-12-08 11:10:00,70.95,71.28,70.92,71.28,152010.0,62.9345,63.2272,62.9079,63.2272,152010.0
2015-12-08 11:20:00,71.31,71.37,71.01,71.09,133859.0,63.2539,63.3071,62.9877,63.0587,133859.0
2015-12-08 11:30:00,71.08,71.17,70.83,70.91,98351.0,63.0498,63.1297,62.8281,62.899,98351.0
2015-12-08 11:40:00,70.9,71.27,70.89,71.2,125016.0,62.8902,63.2184,62.8813,63.1563,125016.0
2015-12-08 11:50:00,71.22,71.23,70.94,71.12,105788.0,63.174,63.1829,62.9257,63.0853,105788.0
2015-12-08 12:00:00,71.13,71.32,71.0,71.29,184376.0,63.0942,63.2627,62.9789,63.2361,184376.0
2015-12-08 12:10:00,71.29,71.38,71.22,71.34,95766.0,63.2361,63.3159,63.174,63.2805,95766.0
2015-12-08 12:20:00,71.33,71.46,71.24,71.27,89616.0,63.2716,63.3869,63.1918,63.2184,89616.0
2015-12-08 12:30:00,71.27,71.37,71.23,71.36,114659.0,63.2184,63.3071,63.1829,63.2982,114659.0
2015-12-08 12:40:00,71.35,71.37,71.17,71.29,66540.0,63.2893,63.3071,63.1297,63.2361,66540.0
2015-12-08 12:50:00,71.28,71.41,71.21,71.32,66707.0,63.2272,63.3426,63.1652,63.2627,66707.0
2015-12-08 13:00:00,71.34,71.4,71.17,71.23,63615.0,63.2805,63.3337,63.1297,63.1829,63615.0
2015-12-08 13:10:00,71.23,71.32,71.17,71.17,57143.0,63.1829,63.2627,63.1297,63.1297,57143.0
2015-12-08 13:20:00,71.17,71.41,71.15,71.34,80340.0,63.1297,63.3426,63.1119,63.2805,80340.0
2015-12-08 13:30:00,71.35,71.44,71.27,71.37,67336.0,63.2893,63.3692,63.2184,63.3071,67336.0
2015-12-08 13:40:00,71.37,71.41,71.24,71.33,72460.0,63.3071,63.3426,63.1918,63.2716,72460.0
2015-12-08 13:50:00,71.34,71.47,71.28,71.34,83451.0,63.2805,63.3958,63.2272,63.2805,83451.0
2015-12-08 14:00:00,71.34,71.44,71.29,71.42,82517.0,63.2805,63.3692,63.2361,63.3514,82517.0
2015-12-08 14:10:00,71.41,71.49,71.38,71.47,68753.0,63.3426,63.4135,63.3159,63.3958,68753.0
2015-12-08 14:20:00,71.45,71.46,71.24,71.38,61251.0,63.378,63.3869,63.1918,63.3159,61251.0
2015-12-08 14:30:00,71.37,71.42,71.31,71.4,85724.0,63.3071,63.3514,63.2539,63.3337,85724.0
2015-12-08 14:40:00,71.39,71.53,71.34,71.5,119204.0,63.3248,63.449,63.2805,63.4224,119204.0
2015-12-08 14:50:00,71.5,71.5,71.24,71.28,84954.0,63.4224,63.4224,63.1918,63.2272,84954.0
2015-12-08 15:00:00,71.27,71.41,71.18,71.39,112239.0,63.2184,63.3426,63.1385,63.3248,112239.0
2015-12-08 15:10:00,71.39,71.39,71.14,71.2,109670.0,63.3248,63.3248,63.1031,63.1563,109670.0
2015-12-08 15:20:00,71.2,71.35,71.19,71.24,155016.0,63.1563,63.2893,63.1474,63.1918,155016.0
2015-12-08 15:30:00,71.24,71.45,71.15,71.33,159782.0,63.1918,63.378,63.1119,63.2716,159782.0
2015-12-08 15:40:00,71.33,71.42,71.23,71.29,176290.0,63.2716,63.3514,63.1829,63.2361,176290.0
2015-12-08 15:50:00,71.28,71.41,71.2,71.22,237953.0,63.2272,63.3426,63.1563,63.174,237953.0
2015-12-09 09:30:00,70.58,71.04,70.5,71.04,182303.0,62.6063,63.0144,62.5354,63.0144,182303.0
2015-12-09 09:40:00,71.04,71.53,71.0,71.52,117635.0,63.0144,63.449,62.9789,63.4401,117635.0
2015-12-09 09:50:00,71.53,71.62,71.38,71.5,122479.0,63.449,63.5288,63.3159,63.4224,122479.0
2015-12-09 10:00:00,71.47,71.76,71.39,71.74,156454.0,63.3958,63.653,63.3248,63.6353,156454.0
2015-12-09 10:10:00,71.75,72.06,71.75,72.01,216653.0,63.6441,63.9191,63.6441,63.8748,216653.0
2015-12-09 10:20:00,72.01,72.08,71.95,71.96,110544.0,63.8748,63.9369,63.8216,63.8304,110544.0
2015-12-09 10:30:00,71.99,72.21,71.99,72.13,171269.0,63.857,64.0522,63.857,63.9812,171269.0
2015-12-09 10:40:00,72.13,72.18,71.96,72.0,118342.0,63.9812,64.0256,63.8304,63.8659,118342.0
2015-12-09 10:50:00,72.01,72.06,71.86,71.89,116470.0,63.8748,63.9191,63.7417,63.7683,116470.0
2015-12-09 11:00:00,71.9,72.0,71.8,71.96,119434.0,63.7772,63.8659,63.6885,63.8304,119434.0
2015-12-09 11:10:00,71.94,72.04,71.85,71.92,80837.0,63.8127,63.9014,63.7329,63.7949,80837.0
2015-12-09 11:20:00,71.91,71.92,71.77,71.84,68959.0,63.7861,63.7949,63.6619,63.724,68959.0
2015-12-09 11:30:00,71.85,71.92,71.55,71.59,61766.0,63.7329,63.7949,63.4667,63.5022,61766.0
2015-12-09 11:40:00,71.6,71.73,71.51,71.58,160494.0,63.5111,63.6264,63.4313,63.4934,160494.0
2015-12-09 11:50:00,71.58,71.63,71.5,71.62,134813.0,63.4934,63.5377,63.4224,63.5288,134813.0
2015-12-09 12:00:00,71.62,71.81,71.58,71.79,78428.0,63.5288,63.6974,63.4934,63.6796,78428.0
2015-12-09 12:10:00,71.78,71.78,71.33,71.33,74259.0,63.6708,63.6708,63.2716,63.2716,74259.0
2015-12-09 12:20:00,71.34,71.34,71.0,71.04,69941.0,63.2805,63.2805,62.9789,63.0144,69941.0
2015-12-09 12:30:00,71.04,71.04,70.77,70.78,75063.0,63.0144,63.0144,62.7749,62.7837,75063.0
2015-12-09 12:40:00,70.79,70.8,70.59,70.66,67521.0,62.7926,62.8015,62.6152,62.6773,67521.0
2015-12-09 12:50:00,70.67,70.77,70.63,70.74,74365.0,62.6862,62.7749,62.6507,62.7483,74365.0
2015-12-09 13:00:00,70.73,70.89,70.58,70.78,52660.0,62.7394,62.8813,62.6063,62.7837,52660.0
2015-12-09 13:10:00,70.77,71.0,70.76,70.92,82578.0,62.7749,62.9789,62.766,62.9079,82578.0
2015-12-09 13:20:00,70.9,70.96,70.73,70.84,52389.0,62.8902,62.9434,62.7394,62.837,52389.0
2015-12-09 13:30:00,70.83,70.9,70.76,70.87,117926.0,62.8281,62.8902,62.766,62.8636,117926.0
2015-12-09 13:40:00,70.87,70.9,70.66,70.84,38644.0,62.8636,62.8902,62.6773,62.837,38644.0
2015-12-09 13:50:00,70.85,70.89,70.72,70.72,50093.0,62.8458,62.8813,62.7305,62.7305,50093.0
2015-12-09 14:00:00,70.72,70.81,70.69,70.76,49546.0,62.7305,62.8103,62.7039,62.766,49546.0
2015-12-09 14:10:00,70.75,70.83,70.72,70.79,57859.0,62.7571,62.8281,62.7305,62.7926,57859.0
2015-12-09 14:20:00,70.79,70.85,70.7,70.82,37756.0,62.7926,62.8458,62.7128,62.8192,37756.0
2015-12-09 14:30:00,70.82,70.99,70.79,70.99,71094.0,62.8192,62.97,62.7926,62.97,71094.0
2015-12-09 14:40:00,71.0,71.0,70.79,70.85,60443.0,62.9789,62.9789,62.7926,62.8458,60443.0
2015-12-09 14:50:00,70.84,70.84,70.71,70.74,44859.0,62.837,62.837,62.7216,62.7483,44859.0
2015-12-09 15:00:00,70.74,70.88,70.71,70.84,60728.0,62.7483,62.8724,62.7216,62.837,60728.0
2015-12-09 15:10:00,70.85,70.96,70.81,70.94,112507.0,62.8458,62.9434,62.8103,62.9257,112507.0
2015-12-09 15:20:00,70.95,71.17,70.92,71.04,103679.0,62.9345,63.1297,62.9079,63.0144,103679.0
2015-12-09 15:30:00,71.05,71.25,71.02,71.04,152700.0,63.0232,63.2006,62.9966,63.0144,152700.0
2015-12-09 15:40:00,71.04,71.19,70.95,70.98,194344.0,63.0144,63.1474,62.9345,62.9611,194344.0
2015-12-09 15:50:00,70.97,71.0,70.89,70.98,222391.0,62.9523,62.9789,62.8813,62.9611,222391.0
2015-12-10 09:30:00,71.22,71.24,70.86,71.1,75566.0,63.174,63.1918,62.8547,63.0676,75566.0
2015-12-10 09:40:00,71.14,71.21,71.02,71.04,58048.0,63.1031,63.1652,62.9966,63.0144,58048.0
2015-12-10 09:50:00,71.06,71.11,71.01,71.06,80983.0,63.0321,63.0765,62.9877,63.0321,80983.0
2015-12-10 10:00:00,71.05,71.16,71.03,71.05,46516.0,63.0232,63.1208,63.0055,63.0232,46516.0
2015-12-10 10:10:00,71.06,71.11,70.94,71.07,68555.0,63.0321,63.0765,62.9257,63.041,68555.0
2015-12-10 10:20:00,71.08,71.23,71.02,71.15,86343.0,63.0498,63.1829,62.9966,63.1119,86343.0
2015-12-10 10:30:00,71.14,71.27,71.13,71.27,99028.0,63.1031,63.2184,63.0942,63.2184,99028.0
2015-12-10 10:40:00,71.27,71.39,71.18,71.18,67200.0,63.2184,63.3248,63.1385,63.1385,67200.0
2015-12-10 10:50:00,71.18,71.21,71.05,71.06,112934.0,63.1385,63.1652,63.0232,63.0321,112934.0
2015-12-10 11:00:00,71.05,71.11,70.93,70.96,136965.0,63.0232,63.0765,62.9168,62.9434,136965.0
2015-12-10 11:10:00,70.96,71.11,70.95,71.11,38907.0,62.9434,63.0765,62.9345,63.0765,38907.0
2015-12-10 11:20:00,71.12,71.21,71.1,71.12,24214.0,63.0853,63.1652,63.0676,63.0853,24214.0
2015-12-10 11:30:00,71.11,71.17,71.04,71.08,100804.0,63.0765,63.1297,63.0144,63.0498,100804.0
2015-12-10 11:40:00,71.08,71.09,70.99,71.07,46493.0,63.0498,63.0587,62.97,63.041,46493.0
2015-12-10 11:50:00,71.06,71.11,70.99,71.07,82138.0,63.0321,63.0765,62.97,63.041,82138.0
2015-12-10 12:00:00,71.08,71.13,71.06,71.07,36148.0,63.0498,63.0942,63.0321,63.041,36148.0
2015-12-10 12:10:00,71.07,71.07,70.98,71.01,57974.0,63.041,63.041,62.9611,62.9877,57974.0
2015-12-10 12:20:00,71.0,71.12,70.98,71.09,52521.0,62.9789,63.0853,62.9611,63.0587,52521.0
2015-12-10 12:30:00,71.1,71.17,71.05,71.1,46281.0,63.0676,63.1297,63.0232,63.0676,46281.0
2015-12-10 12:40:00,71.09,71.21,71.09,71.19,24409.0,63.0587,63.1652,63.0587,63.1474,24409.0
2015-12-10 12:50:00,71.2,71.33,71.19,71.3,38397.0,63.1563,63.2716,63.1474,63.245,38397.0
2015-12-10 13:00:00,71.32,71.33,71.22,71.31,49314.0,63.2627,63.2716,63.174,63.2539,49314.0
2015-12-10 13:10:00,71.3,71.31,71.21,71.28,43690.0,63.245,63.2539,63.1652,63.2272,43690.0
2015-12-10 13:20:00,71.27,71.37,71.27,71.33,38613.0,63.2184,63.3071,63.2184,63.2716,38613.0
2015-12-10 13:30:00,71.31,71.49,71.31,71.48,50223.0,63.2539,63.4135,63.2539,63.4047,50223.0
2015-12-10 13:40:00,71.48,71.52,71.39,71.5,34747.0,63.4047,63.4401,63.3248,63.4224,34747.0
2015-12-10 13:50:00,71.5,71.52,71.34,71.34,43520.0,63.4224,63.4401,63.2805,63.2805,43520.0
2015-12-10 14:00:00,71.33,71.42,71.3,71.41,52432.0,63.2716,63.3514,63.245,63.3426,52432.0
2015-12-10 14:10:00,71.41,71.42,71.29,71.29,104625.0,63.3426,63.3514,63.2361,63.2361,104625.0
2015-12-10 14:20:00,71.3,71.45,71.29,71.44,114157.0,63.245,63.378,63.2361,63.3692,114157.0
2015-12-10 14:30:00,71.45,71.47,71.37,71.4,115148.0,63.378,63.3958,63.3071,63.3337,115148.0
2015-12-10 14:40:00,71.4,71.49,71.4,71.45,68976.0,63.3337,63.4135,63.3337,63.378,68976.0
2015-12-10 14:50:00,71.45,71.45,71.29,71.34,79102.0,63.378,63.378,63.2361,63.2805,79102.0
2015-12-10 15:00:00,71.33,71.39,71.32,71.35,95012.0,63.2716,63.3248,63.2627,63.2893,95012.0
2015-12-10 15:10:00,71.35,71.36,71.13,71.17,130699.0,63.2893,63.2982,63.0942,63.1297,130699.0
2015-12-10 15:20:00,71.16,71.22,71.09,71.18,111848.0,63.1208,63.174,63.0587,63.1385,111848.0
2015-12-10 15:30:00,71.18,71.33,71.18,71.32,120206.0,63.1385,63.2716,63.1385,63.2627,120206.0
2015-12-10 15:40:00,71.32,71.41,71.18,71.23,188618.0,63.2627,63.3426,63.1385,63.1829,188618.0
2015-12-10 15:50:00,71.24,71.24,71.08,71.13,179129.0,63.1918,63.1918,63.0498,63.0942,179129.0
2015-12-11 09:30:00,70.54,70.72,70.2,70.56,94632.0,62.5708,62.7305,62.2693,62.5886,94632.0
2015-12-11 09:40:00,70.55,70.71,70.43,70.45,26398.0,62.5797,62.7216,62.4733,62.491,26398.0
2015-12-11 09:50:00,70.43,70.45,70.25,70.28,24348.0,62.4733,62.491,62.3136,62.3402,24348.0
2015-12-11 10:00:00,70.27,70.52,70.16,70.29,41155.0,62.3314,62.5531,62.2338,62.3491,41155.0
2015-12-11 10:10:00,70.28,70.46,70.28,70.37,42299.0,62.3402,62.4999,62.3402,62.4201,42299.0
2015-12-11 10:20:00,70.35,70.6,70.35,70.58,47919.0,62.4023,62.6241,62.4023,62.6063,47919.0
2015-12-11 10:30:00,70.58,70.64,70.52,70.6,39318.0,62.6063,62.6595,62.5531,62.6241,39318.0
2015-12-11 10:40:00,70.59,70.63,70.52,70.53,46432.0,62.6152,62.6507,62.5531,62.562,46432.0
2015-12-11 10:50:00,70.54,70.54,70.3,70.39,56251.0,62.5708,62.5708,62.358,62.4378,56251.0
2015-12-11 11:00:00,70.37,70.44,70.22,70.38,97956.0,62.4201,62.4821,62.287,62.4289,97956.0
2015-12-11 11:10:00,70.36,70.61,70.33,70.55,32039.0,62.4112,62.6329,62.3846,62.5797,32039.0
2015-12-11 11:20:00,70.54,70.65,70.38,70.39,16434.0,62.5708,62.6684,62.4289,62.4378,16434.0
2015-12-11 11:30:00,70.42,70.42,70.21,70.28,15007.0,62.4644,62.4644,62.2781,62.3402,15007.0
2015-12-11 11:40:00,70.28,70.34,70.22,70.27,33059.0,62.3402,62.3934,62.287,62.3314,33059.0
2015-12-11 11:50:00,70.25,70.3,70.19,70.2,60619.0,62.3136,62.358,62.2604,62.2693,60619.0
2015-12-11 12:00:00,70.21,70.24,70.04,70.04,26723.0,62.2781,62.3047,62.1273,62.1273,26723.0
2015-12-11 12:10:00,70.02,70.09,69.96,70.02,31701.0,62.1096,62.1717,62.0564,62.1096,31701.0
2015-12-11 12:20:00,70.03,70.06,69.89,69.99,57812.0,62.1185,62.1451,61.9943,62.083,57812.0
2015-12-11 12:30:00,70.0,70.12,69.96,70.0,26097.0,62.0919,62.1983,62.0564,62.0919,26097.0
2015-12-11 12:40:00,70.0,70.07,69.94,69.97,34036.0,62.0919,62.1539,62.0386,62.0652,34036.0
2015-12-11 12:50:00,69.98,70.0,69.77,69.99,102422.0,62.0741,62.0919,61.8878,62.083,102422.0
2015-12-11 13:00:00,69.98,70.12,69.96,70.1,30504.0,62.0741,62.1983,62.0564,62.1806,30504.0
2015-12-11 13:10:00,70.08,70.25,70.04,70.23,48524.0,62.1628,62.3136,62.1273,62.2959,48524.0
2015-12-11 13:20:00,70.22,70.24,70.15,70.17,54954.0,62.287,62.3047,62.2249,62.2426,54954.0
2015-12-11 13:30:00,70.17,70.25,70.07,70.22,49197.0,62.2426,62.3136,62.1539,62.287,49197.0
2015-12-11 13:40:00,70.23,70.29,70.15,70.19,17263.0,62.2959,62.3491,62.2249,62.2604,17263.0
2015-12-11 13:50:00,70.18,70.27,70.18,70.25,39642.0,62.2515,62.3314,62.2515,62.3136,39642.0
2015-12-11 14:00:00,70.25,70.36,70.24,70.34,44171.0,62.3136,62.4112,62.3047,62.3934,44171.0
2015-12-11 14:10:00,70.34,70.43,70.25,70.35,54750.0,62.3934,62.4733,62.3136,62.4023,54750.0
2015-12-11 14:20:00,70.35,70.36,70.24,70.24,68817.0,62.4023,62.4112,62.3047,62.3047,68817.0
2015-12-11 14:30:00,70.25,70.47,70.25,70.42,37401.0,62.3136,62.5088,62.3136,62.4644,37401.0
2015-12-11 14:40:00,70.42,70.63,70.38,70.53,79843.0,62.4644,62.6507,62.4289,62.562,79843.0
2015-12-11 14:50:00,70.53,70.65,70.5,70.59,56767.0,62.562,62.6684,62.5354,62.6152,56767.0
2015-12-11 15:00:00,70.6,70.65,70.43,70.44,66677.0,62.6241,62.6684,62.4733,62.4821,66677.0
2015-12-11 15:10:00,70.43,70.53,70.32,70.33,57713.0,62.4733,62.562,62.3757,62.3846,57713.0
2015-12-11 15:20:00,70.34,70.42,70.25,70.4,74316.0,62.3934,62.4644,62.3136,62.4467,74316.0
2015-12-11 15:30:00,70.4,70.54,70.4,70.47,101950.0,62.4467,62.5708,62.4467,62.5088,101950.0
2015-12-11 15:40:00,70.47,70.49,70.29,70.38,108678.0,62.5088,62.5265,62.3491,62.4289,108678.0
2015-12-11 15:50:00,70.38,70.44,70.25,70.35,132784.0,62.4289,62.4821,62.3136,62.4023,132784.0
2015-12-14 09:30:00,70.31,71.6,70.25,71.13,143200.0,62.3668,63.5111,62.3136,63.0942,143200.0
2015-12-14 09:40:00,71.18,71.29,71.11,71.25,172622.0,63.1385,63.2361,63.0765,63.2006,172622.0
2015-12-14 09:50:00,71.25,71.37,71.11,71.15,113830.0,63.2006,63.3071,63.0765,63.1119,113830.0
2015-12-14 10:00:00,71.16,71.46,70.99,71.42,108861.0,63.1208,63.3869,62.97,63.3514,108861.0
2015-12-14 10:10:00,71.41,71.45,70.87,71.13,128681.0,63.3426,63.378,62.8636,63.0942,128681.0
2015-12-14 10:20:00,71.11,71.13,70.87,70.95,78776.0,63.0765,63.0942,62.8636,62.9345,78776.0
2015-12-14 10:30:00,70.95,71.24,70.83,70.93,72753.0,62.9345,63.1918,62.8281,62.9168,72753.0
2015-12-14 10:40:00,70.91,70.96,70.67,70.67,102527.0,62.899,62.9434,62.6862,62.6862,102527.0
2015-12-14 10:50:00,70.66,70.72,70.47,70.64,62022.0,62.6773,62.7305,62.5088,62.6595,62022.0
2015-12-14 11:00:00,70.63,70.87,70.61,70.84,71602.0,62.6507,62.8636,62.6329,62.837,71602.0
2015-12-14 11:10:00,70.84,70.85,70.42,70.5,52177.0,62.837,62.8458,62.4644,62.5354,52177.0
2015-12-14 11:20:00,70.5,70.58,70.42,70.47,32565.0,62.5354,62.6063,62.4644,62.5088,32565.0
2015-12-14 11:30:00,70.46,70.46,70.2,70.34,43063.0,62.4999,62.4999,62.2693,62.3934,43063.0
2015-12-14 11:40:00,70.38,70.53,70.29,70.46,35131.0,62.4289,62.562,62.3491,62.4999,35131.0
2015-12-14 11:50:00,70.46,70.63,70.43,70.61,94070.0,62.4999,62.6507,62.4733,62.6329,94070.0
2015-12-14 12:00:00,70.64,70.66,70.46,70.58,31724.0,62.6595,62.6773,62.4999,62.6063,31724.0
2015-12-14 12:10:00,70.56,70.65,70.46,70.51,40994.0,62.5886,62.6684,62.4999,62.5442,40994.0
2015-12-14 12:20:00,70.53,70.71,70.45,70.68,48134.0,62.562,62.7216,62.491,62.695,48134.0
2015-12-14 12:30:00,70.68,70.75,70.64,70.69,49873.0,62.695,62.7571,62.6595,62.7039,49873.0
2015-12-14 12:40:00,70.69,70.69,70.44,70.44,31354.0,62.7039,62.7039,62.4821,62.4821,31354.0
2015-12-14 12:50:00,70.45,70.85,70.45,70.79,38746.0,62.491,62.8458,62.491,62.7926,38746.0
2015-12-14 13:00:00,70.8,70.85,70.67,70.67,31104.0,62.8015,62.8458,62.6862,62.6862,31104.0
2015-12-14 13:10:00,70.7,70.73,70.48,70.51,22486.0,62.7128,62.7394,62.5176,62.5442,22486.0
2015-12-14 13:20:00,70.51,70.51,70.32,70.35,56861.0,62.5442,62.5442,62.3757,62.4023,56861.0
2015-12-14 13:30:00,70.33,70.39,70.19,70.2,51130.0,62.3846,62.4378,62.2604,62.2693,51130.0
2015-12-14 13:40:00,70.19,70.29,70.14,70.26,40169.0,62.2604,62.3491,62.216,62.3225,40169.0
2015-12-14 13:50:00,70.25,70.43,70.24,70.43,38874.0,62.3136,62.4733,62.3047,62.4733,38874.0
2015-12-14 14:00:00,70.42,70.53,70.34,70.45,56639.0,62.4644,62.562,62.3934,62.491,56639.0
2015-12-14 14:10:00,70.46,70.53,70.36,70.44,39661.0,62.4999,62.562,62.4112,62.4821,39661.0
2015-12-14 14:20:00,70.44,70.46,70.34,70.38,47693.0,62.4821,62.4999,62.3934,62.4289,47693.0
2015-12-14 14:30:00,70.38,70.43,70.34,70.42,38698.0,62.4289,62.4733,62.3934,62.4644,38698.0
2015-12-14 14:40:00,70.43,70.58,70.42,70.57,44313.0,62.4733,62.6063,62.4644,62.5975,44313.0
2015-12-14 14:50:00,70.56,70.7,70.54,70.62,52492.0,62.5886,62.7128,62.5708,62.6418,52492.0
2015-12-14 15:00:00,70.6,70.62,70.42,70.44,48394.0,62.6241,62.6418,62.4644,62.4821,48394.0
2015-12-14 15:10:00,70.43,70.52,70.4,70.48,60555.0,62.4733,62.5531,62.4467,62.5176,60555.0
2015-12-14 15:20:00,70.48,70.58,70.46,70.56,49037.0,62.5176,62.6063,62.4999,62.5886,49037.0
2015-12-14 15:30:00,70.55,70.8,70.53,70.72,77954.0,62.5797,62.8015,62.562,62.7305,77954.0
2015-12-14 15:40:00,70.72,71.02,70.61,70.99,198767.0,62.7305,62.9966,62.6329,62.97,198767.0
2015-12-14 15:50:00,71.0,71.06,70.9,71.01,227679.0,62.9789,63.0321,62.8902,62.9877,227679.0
2015-12-15 09:30:00,71.5,72.13,71.13,71.93,134056.0,63.4224,63.9812,63.0942,63.8038,134056.0
2015-12-15 09:40:00,71.99,72.2,71.77,72.01,213272.0,63.857,64.0433,63.6619,63.8748,213272.0
2015-12-15 09:50:00,71.99,72.16,71.94,72.05,126107.0,63.857,64.0078,63.8127,63.9103,126107.0
2015-12-15 10:00:00,72.05,72.07,71.44,71.46,119550.0,63.9103,63.928,63.3692,63.3869,119550.0
2015-12-15 10:10:00,71.43,71.51,71.28,71.34,54495.0,63.3603,63.4313,63.2272,63.2805,54495.0
2015-12-15 10:20:00,71.34,71.5,71.28,71.42,49010.0,63.2805,63.4224,63.2272,63.3514,49010.0
2015-12-15 10:30:00,71.41,71.41,71.2,71.28,56375.0,63.3426,63.3426,63.1563,63.2272,56375.0
2015-12-15 10:40:00,71.25,71.4,71.22,71.39,64971.0,63.2006,63.3337,63.174,63.3248,64971.0
2015-12-15 10:50:00,71.39,71.47,71.37,71.4,43179.0,63.3248,63.3958,63.3071,63.3337,43179.0
2015-12-15 11:00:00,71.4,71.44,71.33,71.42,64840.0,63.3337,63.3692,63.2716,63.3514,64840.0
2015-12-15 11:10:00,71.43,71.55,71.41,71.47,79120.0,63.3603,63.4667,63.3426,63.3958,79120.0
2015-12-15 11:20:00,71.46,71.47,71.32,71.38,37569.0,63.3869,63.3958,63.2627,63.3159,37569.0
2015-12-15 11:30:00,71.39,71.47,71.34,71.39,39225.0,63.3248,63.3958,63.2805,63.3248,39225.0
2015-12-15 11:40:00,71.38,71.4,71.23,71.28,33542.0,63.3159,63.3337,63.1829,63.2272,33542.0
2015-12-15 11:50:00,71.26,71.39,71.17,71.39,43849.0,63.2095,63.3248,63.1297,63.3248,43849.0
2015-12-15 12:00:00,71.39,71.56,71.38,71.5,53101.0,63.3248,63.4756,63.3159,63.4224,53101.0
2015-12-15 12:10:00,71.49,71.49,71.33,71.34,33982.0,63.4135,63.4135,63.2716,63.2805,33982.0
2015-12-15 12:20:00,71.33,71.44,71.28,71.36,31491.0,63.2716,63.3692,63.2272,63.2982,31491.0
2015-12-15 12:30:00,71.37,71.47,71.35,71.47,81260.0,63.3071,63.3958,63.2893,63.3958,81260.0
2015-12-15 12:40:00,71.47,71.47,71.22,71.23,36089.0,63.3958,63.3958,63.174,63.1829,36089.0
2015-12-15 12:50:00,71.23,71.27,71.19,71.23,38477.0,63.1829,63.2184,63.1474,63.1829,38477.0
2015-12-15 13:00:00,71.25,71.29,71.02,71.03,43648.0,63.2006,63.2361,62.9966,63.0055,43648.0
2015-12-15 13:10:00,71.04,71.04,70.94,70.95,38045.0,63.0144,63.0144,62.9257,62.9345,38045.0
2015-12-15 13:20:00,70.96,71.05,70.92,70.92,41887.0,62.9434,63.0232,62.9079,62.9079,41887.0
2015-12-15 13:30:00,70.93,71.11,70.93,71.09,27022.0,62.9168,63.0765,62.9168,63.0587,27022.0
2015-12-15 13:40:00,71.1,71.19,71.05,71.08,43341.0,63.0676,63.1474,63.0232,63.0498,43341.0
2015-12-15 13:50:00,71.1,71.12,71.04,71.09,53550.0,63.0676,63.0853,63.0144,63.0587,53550.0
2015-12-15 14:00:00,71.08,71.09,71.0,71.0,37536.0,63.0498,63.0587,62.9789,62.9789,37536.0
2015-12-15 14:10:00,71.0,71.16,70.97,71.1,27191.0,62.9789,63.1208,62.9523,63.0676,27191.0
2015-12-15 14:20:00,71.11,71.14,71.03,71.05,62509.0,63.0765,63.1031,63.0055,63.0232,62509.0
2015-12-15 14:30:00,71.05,71.14,71.01,71.04,60234.0,63.0232,63.1031,62.9877,63.0144,60234.0
2015-12-15 14:40:00,71.04,71.06,70.97,70.97,43168.0,63.0144,63.0321,62.9523,62.9523,43168.0
2015-12-15 14:50:00,70.99,71.0,70.9,70.98,37248.0,62.97,62.9789,62.8902,62.9611,37248.0
2015-12-15 15:00:00,70.98,71.06,70.94,71.05,84891.0,62.9611,63.0321,62.9257,63.0232,84891.0
2015-12-15 15:10:00,71.04,71.09,70.98,71.08,59939.0,63.0144,63.0587,62.9611,63.0498,59939.0
2015-12-15 15:20:00,71.08,71.13,71.0,71.0,54516.0,63.0498,63.0942,62.9789,62.9789,54516.0
2015-12-15 15:30:00,71.0,71.1,70.92,71.09,74860.0,62.9789,63.0676,62.9079,63.0587,74860.0
2015-12-15 15:40:00,71.09,71.14,71.03,71.09,101843.0,63.0587,63.1031,63.0055,63.0587,101843.0
2015-12-15 15:50:00,71.08,71.08,70.95,70.96,172549.0,63.0498,63.0498,62.9345,62.9434,172549.0
2015-12-16 09:30:00,70.96,71.17,70.84,70.9,110958.0,62.9434,63.1297,62.837,62.8902,110958.0
2015-12-16 09:40:00,70.89,70.95,70.61,70.61,78544.0,62.8813,62.9345,62.6329,62.6329,78544.0
2015-12-16 09:50:00,70.65,70.75,70.46,70.46,129060.0,62.6684,62.7571,62.4999,62.4999,129060.0
2015-12-16 10:00:00,70.48,70.54,70.09,70.14,123809.0,62.5176,62.5708,62.1717,62.216,123809.0
2015-12-16 10:10:00,70.14,70.47,70.09,70.38,98352.0,62.216,62.5088,62.1717,62.4289,98352.0
2015-12-16 10:20:00,70.38,70.63,70.35,70.52,114585.0,62.4289,62.6507,62.4023,62.5531,114585.0
2015-12-16 10:30:00,70.51,70.59,70.34,70.49,57845.0,62.5442,62.6152,62.3934,62.5265,57845.0
2015-12-16 10:40:00,70.5,70.6,70.39,70.57,108509.0,62.5354,62.6241,62.4378,62.5975,108509.0
2015-12-16 10:50:00,70.58,70.69,70.54,70.67,81020.0,62.6063,62.7039,62.5708,62.6862,81020.0
2015-12-16 11:00:00,70.67,70.82,70.65,70.76,67295.0,62.6862,62.8192,62.6684,62.766,67295.0
2015-12-16 11:10:00,70.8,70.94,70.76,70.79,64469.0,62.8015,62.9257,62.766,62.7926,64469.0
2015-12-16 11:20:00,70.8,70.91,70.76,70.91,47269.0,62.8015,62.899,62.766,62.899,47269.0
2015-12-16 11:30:00,70.91,71.13,70.89,70.93,67059.0,62.899,63.0942,62.8813,62.9168,67059.0
2015-12-16 11:40:00,70.94,70.95,70.75,70.77,55860.0,62.9257,62.9345,62.7571,62.7749,55860.0
2015-12-16 11:50:00,70.77,70.89,70.71,70.87,52462.0,62.7749,62.8813,62.7216,62.8636,52462.0
2015-12-16 12:00:00,70.88,70.96,70.8,70.88,32539.0,62.8724,62.9434,62.8015,62.8724,32539.0
2015-12-16 12:10:00,70.88,70.91,70.76,70.76,26177.0,62.8724,62.899,62.766,62.766,26177.0
2015-12-16 12:20:00,70.77,70.84,70.75,70.8,45820.0,62.7749,62.837,62.7571,62.8015,45820.0
2015-12-16 12:30:00,70.8,70.83,70.73,70.74,147603.0,62.8015,62.8281,62.7394,62.7483,147603.0
2015-12-16 12:40:00,70.74,70.86,70.7,70.81,66343.0,62.7483,62.8547,62.7128,62.8103,66343.0
2015-12-16 12:50:00,70.8,70.9,70.8,70.87,74553.0,62.8015,62.8902,62.8015,62.8636,74553.0
2015-12-16 13:00:00,70.87,70.89,70.81,70.87,24594.0,62.8636,62.8813,62.8103,62.8636,24594.0
2015-12-16 13:10:00,70.86,70.87,70.8,70.81,35076.0,62.8547,62.8636,62.8015,62.8103,35076.0
2015-12-16 13:20:00,70.81,70.94,70.81,70.92,24892.0,62.8103,62.9257,62.8103,62.9079,24892.0
2015-12-16 13:30:00,70.92,70.93,70.81,70.89,33544.0,62.9079,62.9168,62.8103,62.8813,33544.0
2015-12-16 13:40:00,70.89,71.15,70.89,71.15,53599.0,62.8813,63.1119,62.8813,63.1119,53599.0
2015-12-16 13:50:00,71.18,71.36,71.13,71.36,61436.0,63.1385,63.2982,63.0942,63.2982,61436.0
2015-12-16 14:00:00,71.3,71.74,70.71,71.55,62571.0,63.245,63.6353,62.7216,63.4667,62571.0
2015-12-16 14:10:00,71.55,71.58,71.28,71.43,85414.0,63.4667,63.4934,63.2272,63.3603,85414.0
2015-12-16 14:20:00,71.4,71.6,71.38,71.5,110060.0,63.3337,63.5111,63.3159,63.4224,110060.0
2015-12-16 14:30:00,71.45,71.56,71.36,71.5,90706.0,63.378,63.4756,63.2982,63.4224,90706.0
2015-12-16 14:40:00,71.5,71.79,71.47,71.68,128190.0,63.4224,63.6796,63.3958,63.5821,128190.0
2015-12-16 14:50:00,71.65,71.81,71.65,71.77,131509.0,63.5554,63.6974,63.5554,63.6619,131509.0
2015-12-16 15:00:00,71.78,71.84,71.66,71.69,109978.0,63.6708,63.724,63.5643,63.5909,109978.0
2015-12-16 15:10:00,71.7,71.73,71.61,71.7,122894.0,63.5998,63.6264,63.52,63.5998,122894.0
2015-12-16 15:20:00,71.69,72.0,71.68,71.94,127294.0,63.5909,63.8659,63.5821,63.8127,127294.0
2015-12-16 15:30:00,71.93,72.01,71.89,71.95,136356.0,63.8038,63.8748,63.7683,63.8216,136356.0
2015-12-16 15:40:00,71.94,72.01,71.83,71.85,124517.0,63.8127,63.8748,63.7151,63.7329,124517.0
2015-12-16 15:50:00,71.84,72.02,71.81,71.84,221504.0,63.724,63.8836,63.6974,63.724,221504.0
2015-12-17 09:30:00,71.89,71.99,71.34,71.5,60068.0,63.7683,63.857,63.2805,63.4224,60068.0
2015-12-17 09:40:00,71.47,71.52,71.12,71.21,51109.0,63.3958,63.4401,63.0853,63.1652,51109.0
2015-12-17 09:50:00,71.22,71.48,71.18,71.4,36633.0,63.174,63.4047,63.1385,63.3337,36633.0
2015-12-17 10:00:00,71.4,71.59,71.3,71.58,69855.0,63.3337,63.5022,63.245,63.4934,69855.0
2015-12-17 10:10:00,71.58,71.64,71.41,71.5,113979.0,63.4934,63.5466,63.3426,63.4224,113979.0
2015-12-17 10:20:00,71.53,71.64,71.49,71.64,75305.0,63.449,63.5466,63.4135,63.5466,75305.0
2015-12-17 10:30:00,71.61,71.66,71.48,71.5,59949.0,63.52,63.5643,63.4047,63.4224,59949.0
2015-12-17 10:40:00,71.5,71.53,71.11,71.13,65854.0,63.4224,63.449,63.0765,63.0942,65854.0
2015-12-17 10:50:00,71.12,71.31,71.05,71.27,53888.0,63.0853,63.2539,63.0232,63.2184,53888.0
2015-12-17 11:00:00,71.27,71.46,71.26,71.35,47790.0,63.2184,63.3869,63.2095,63.2893,47790.0
2015-12-17 11:10:00,71.35,71.43,71.15,71.17,53469.0,63.2893,63.3603,63.1119,63.1297,53469.0
2015-12-17 11:20:00,71.16,71.26,71.04,71.25,37780.0,63.1208,63.2095,63.0144,63.2006,37780.0
2015-12-17 11:30:00,71.23,71.43,71.19,71.4,52533.0,63.1829,63.3603,63.1474,63.3337,52533.0
2015-12-17 11:40:00,71.41,71.58,71.34,71.58,54366.0,63.3426,63.4934,63.2805,63.4934,54366.0
2015-12-17 11:50:00,71.57,71.65,71.49,71.58,32158.0,63.4845,63.5554,63.4135,63.4934,32158.0
2015-12-17 12:00:00,71.58,71.58,71.4,71.51,28666.0,63.4934,63.4934,63.3337,63.4313,28666.0
2015-12-17 12:10:00,71.52,71.69,71.5,71.69,19017.0,63.4401,63.5909,63.4224,63.5909,19017.0
2015-12-17 12:20:00,71.69,71.7,71.46,71.48,19331.0,63.5909,63.5998,63.3869,63.4047,19331.0
2015-12-17 12:30:00,71.49,71.59,71.4,71.42,28268.0,63.4135,63.5022,63.3337,63.3514,28268.0
2015-12-17 12:40:00,71.42,71.52,71.32,71.42,36320.0,63.3514,63.4401,63.2627,63.3514,36320.0
2015-12-17 12:50:00,71.41,71.59,71.4,71.58,48472.0,63.3426,63.5022,63.3337,63.4934,48472.0
2015-12-17 13:00:00,71.58,71.63,71.54,71.55,28797.0,63.4934,63.5377,63.4579,63.4667,28797.0
2015-12-17 13:10:00,71.54,71.65,71.53,71.61,30397.0,63.4579,63.5554,63.449,63.52,30397.0
2015-12-17 13:20:00,71.62,71.73,71.56,71.62,33412.0,63.5288,63.6264,63.4756,63.5288,33412.0
2015-12-17 13:30:00,71.61,71.7,71.55,71.63,27286.0,63.52,63.5998,63.4667,63.5377,27286.0
2015-12-17 13:40:00,71.63,71.71,71.55,71.64,48288.0,63.5377,63.6087,63.4667,63.5466,48288.0
2015-12-17 13:50:00,71.62,71.65,71.52,71.62,33249.0,63.5288,63.5554,63.4401,63.5288,33249.0
2015-12-17 14:00:00,71.63,71.71,71.57,71.64,23042.0,63.5377,63.6087,63.4845,63.5466,23042.0
2015-12-17 14:10:00,71.64,71.8,71.61,71.73,67792.0,63.5466,63.6885,63.52,63.6264,67792.0
2015-12-17 14:20:00,71.73,71.81,71.72,71.75,66256.0,63.6264,63.6974,63.6175,63.6441,66256.0
2015-12-17 14:30:00,71.75,71.81,71.65,71.73,57464.0,63.6441,63.6974,63.5554,63.6264,57464.0
2015-12-17 14:40:00,71.73,71.81,71.66,71.78,108423.0,63.6264,63.6974,63.5643,63.6708,108423.0
2015-12-17 14:50:00,71.78,71.95,71.73,71.91,77990.0,63.6708,63.8216,63.6264,63.7861,77990.0
2015-12-17 15:00:00,71.92,72.0,71.91,71.95,143528.0,63.7949,63.8659,63.7861,63.8216,143528.0
2015-12-17 15:10:00,71.95,71.98,71.93,71.95,106089.0,63.8216,63.8482,63.8038,63.8216,106089.0
2015-12-17 15:20:00,71.94,72.0,71.94,71.95,141840.0,63.8127,63.8659,63.8127,63.8216,141840.0
2015-12-17 15:30:00,71.95,72.02,71.9,71.9,139352.0,63.8216,63.8836,63.7772,63.7772,139352.0
2015-12-17 15:40:00,71.9,71.94,71.79,71.83,146479.0,63.7772,63.8127,63.6796,63.7151,146479.0
2015-12-17 15:50:00,71.82,71.85,71.52,71.54,275456.0,63.7062,63.7329,63.4401,63.4579,275456.0
2015-12-18 09:30:00,71.15,71.29,70.47,70.71,400547.0,63.1119,63.2361,62.5088,62.7216,400547.0
2015-12-18 09:40:00,70.75,70.86,70.58,70.83,77475.0,62.7571,62.8547,62.6063,62.8281,77475.0
2015-12-18 09:50:00,70.87,71.14,70.8,70.95,94622.0,62.8636,63.1031,62.8015,62.9345,94622.0
2015-12-18 10:00:00,70.96,71.01,70.45,70.47,41570.0,62.9434,62.9877,62.491,62.5088,41570.0
2015-12-18 10:10:00,70.48,70.62,70.3,70.46,68823.0,62.5176,62.6418,62.358,62.4999,68823.0
2015-12-18 10:20:00,70.46,70.82,70.46,70.55,41168.0,62.4999,62.8192,62.4999,62.5797,41168.0
2015-12-18 10:30:00,70.56,70.58,70.42,70.53,136667.0,62.5886,62.6063,62.4644,62.562,136667.0
2015-12-18 10:40:00,70.53,70.72,70.44,70.71,46900.0,62.562,62.7305,62.4821,62.7216,46900.0
2015-12-18 10:50:00,70.72,70.99,70.58,70.93,83678.0,62.7305,62.97,62.6063,62.9168,83678.0
2015-12-18 11:00:00,70.93,71.11,70.87,71.02,95806.0,62.9168,63.0765,62.8636,62.9966,95806.0
2015-12-18 11:10:00,71.02,71.17,71.0,71.07,50606.0,62.9966,63.1297,62.9789,63.041,50606.0
2015-12-18 11:20:00,71.04,71.08,70.9,71.07,75529.0,63.0144,63.0498,62.8902,63.041,75529.0
2015-12-18 11:30:00,71.06,71.26,71.05,71.26,89596.0,63.0321,63.2095,63.0232,63.2095,89596.0
2015-12-18 11:40:00,71.26,71.26,71.12,71.15,55911.0,63.2095,63.2095,63.0853,63.1119,55911.0
2015-12-18 11:50:00,71.15,71.19,70.92,70.96,34378.0,63.1119,63.1474,62.9079,62.9434,34378.0
2015-12-18 12:00:00,70.97,71.08,70.9,70.98,20609.0,62.9523,63.0498,62.8902,62.9611,20609.0
2015-12-18 12:10:00,71.0,71.06,70.76,70.76,28168.0,62.9789,63.0321,62.766,62.766,28168.0
2015-12-18 12:20:00,70.75,70.88,70.75,70.84,15198.0,62.7571,62.8724,62.7571,62.837,15198.0
2015-12-18 12:30:00,70.82,70.91,70.75,70.91,79377.0,62.8192,62.899,62.7571,62.899,79377.0
2015-12-18 12:40:00,70.92,70.97,70.89,70.95,36012.0,62.9079,62.9523,62.8813,62.9345,36012.0
2015-12-18 12:50:00,70.95,71.03,70.89,70.95,32154.0,62.9345,63.0055,62.8813,62.9345,32154.0
2015-12-18 13:00:00,70.95,71.12,70.86,71.03,87230.0,62.9345,63.0853,62.8547,63.0055,87230.0
2015-12-18 13:10:00,71.04,71.26,71.03,71.22,85880.0,63.0144,63.2095,63.0055,63.174,85880.0
2015-12-18 13:20:00,71.22,71.29,71.14,71.19,45423.0,63.174,63.2361,63.1031,63.1474,45423.0
2015-12-18 13:30:00,71.19,71.26,71.08,71.11,44632.0,63.1474,63.2095,63.0498,63.0765,44632.0
2015-12-18 13:40:00,71.1,71.32,71.1,71.19,43496.0,63.0676,63.2627,63.0676,63.1474,43496.0
2015-12-18 13:50:00,71.19,71.27,71.16,71.2,36470.0,63.1474,63.2184,63.1208,63.1563,36470.0
2015-12-18 14:00:00,71.2,71.38,71.19,71.35,38594.0,63.1563,63.3159,63.1474,63.2893,38594.0
2015-12-18 14:10:00,71.37,71.51,71.36,71.47,88424.0,63.3071,63.4313,63.2982,63.3958,88424.0
2015-12-18 14:20:00,71.48,71.65,71.45,71.56,105000.0,63.4047,63.5554,63.378,63.4756,105000.0
2015-12-18 14:30:00,71.57,71.62,71.49,71.61,71224.0,63.4845,63.5288,63.4135,63.52,71224.0
2015-12-18 14:40:00,71.62,71.62,71.34,71.41,84850.0,63.5288,63.5288,63.2805,63.3426,84850.0
2015-12-18 14:50:00,71.42,71.56,71.4,71.44,79018.0,63.3514,63.4756,63.3337,63.3692,79018.0
2015-12-18 15:00:00,71.45,71.57,71.44,71.55,58382.0,63.378,63.4845,63.3692,63.4667,58382.0
2015-12-18 15:10:00,71.55,71.56,71.34,71.4,69224.0,63.4667,63.4756,63.2805,63.3337,69224.0
2015-12-18 15:20:00,71.41,71.55,71.33,71.49,68668.0,63.3426,63.4667,63.2716,63.4135,68668.0
2015-12-18 15:30:00,71.49,71.56,71.43,71.49,126830.0,63.4135,63.4756,63.3603,63.4135,126830.0
2015-12-18 15:40:00,71.49,71.79,71.45,71.71,246657.0,63.4135,63.6796,63.378,63.6087,246657.0
2015-12-18 15:50:00,71.71,71.72,71.5,71.52,579333.0,63.6087,63.6175,63.4224,63.4401,579333.0
2015-12-21 09:30:00,71.11,71.44,71.11,71.13,70553.0,63.2704,63.564,63.2704,63.2882,70553.0
2015-12-21 09:40:00,71.15,71.37,71.1,71.35,72247.0,63.306,63.5017,63.2615,63.4839,72247.0
2015-12-21 09:50:00,71.34,71.54,71.27,71.48,41808.0,63.475,63.653,63.4127,63.5996,41808.0
2015-12-21 10:00:00,71.52,71.67,71.52,71.59,31818.0,63.6352,63.7686,63.6352,63.6975,31818.0
2015-12-21 10:10:00,71.62,71.74,71.58,71.69,37027.0,63.7241,63.8309,63.6886,63.7864,37027.0
2015-12-21 10:20:00,71.71,71.71,71.35,71.36,36365.0,63.8042,63.8042,63.4839,63.4928,36365.0
2015-12-21 10:30:00,71.36,71.65,71.36,71.62,49469.0,63.4928,63.7508,63.4928,63.7241,49469.0
2015-12-21 10:40:00,71.62,71.67,71.44,71.52,24645.0,63.7241,63.7686,63.564,63.6352,24645.0
2015-12-21 10:50:00,71.51,71.55,71.46,71.54,35188.0,63.6263,63.6619,63.5818,63.653,35188.0
2015-12-21 11:00:00,71.53,71.54,71.43,71.48,81454.0,63.6441,63.653,63.5551,63.5996,81454.0
2015-12-21 11:10:00,71.49,71.49,71.3,71.3,54184.0,63.6085,63.6085,63.4394,63.4394,54184.0
2015-12-21 11:20:00,71.3,71.33,71.15,71.25,43077.0,63.4394,63.4661,63.306,63.3949,43077.0
2015-12-21 11:30:00,71.23,71.25,71.08,71.23,21552.0,63.3771,63.3949,63.2437,63.3771,21552.0
2015-12-21 11:40:00,71.24,71.33,71.2,71.25,47722.0,63.386,63.4661,63.3504,63.3949,47722.0
2015-12-21 11:50:00,71.29,71.36,71.25,71.32,38294.0,63.4305,63.4928,63.3949,63.4572,38294.0
2015-12-21 12:00:00,71.32,71.4,71.31,71.35,50186.0,63.4572,63.5284,63.4483,63.4839,50186.0
2015-12-21 12:10:00,71.37,71.39,71.28,71.33,50014.0,63.5017,63.5195,63.4216,63.4661,50014.0
2015-12-21 12:20:00,71.34,71.48,71.34,71.46,57355.0,63.475,63.5996,63.475,63.5818,57355.0
2015-12-21 12:30:00,71.45,71.5,71.37,71.39,45374.0,63.5729,63.6174,63.5017,63.5195,45374.0
2015-12-21 12:40:00,71.38,71.46,71.37,71.4,30070.0,63.5106,63.5818,63.5017,63.5284,30070.0
2015-12-21 12:50:00,71.4,71.54,71.39,71.47,42225.0,63.5284,63.653,63.5195,63.5907,42225.0
2015-12-21 13:00:00,71.45,71.51,71.4,71.44,62933.0,63.5729,63.6263,63.5284,63.564,62933.0
2015-12-21 13:10:00,71.44,71.51,71.39,71.4,30933.0,63.564,63.6263,63.5195,63.5284,30933.0
2015-12-21 13:20:00,71.4,71.48,71.39,71.43,40407.0,63.5284,63.5996,63.5195,63.5551,40407.0
2015-12-21 13:30:00,71.44,71.56,71.4,71.56,38477.0,63.564,63.6708,63.5284,63.6708,38477.0
2015-12-21 13:40:00,71.55,71.62,71.44,71.44,62111.0,63.6619,63.7241,63.564,63.564,62111.0
2015-12-21 13:50:00,71.44,71.47,71.36,71.37,31249.0,63.564,63.5907,63.4928,63.5017,31249.0
2015-12-21 14:00:00,71.38,71.45,71.35,71.41,75373.0,63.5106,63.5729,63.4839,63.5373,75373.0
2015-12-21 14:10:00,71.41,71.45,71.38,71.41,41447.0,63.5373,63.5729,63.5106,63.5373,41447.0
2015-12-21 14:20:00,71.41,71.45,71.36,71.37,65532.0,63.5373,63.5729,63.4928,63.5017,65532.0
2015-12-21 14:30:00,71.36,71.37,71.27,71.36,46471.0,63.4928,63.5017,63.4127,63.4928,46471.0
2015-12-21 14:40:00,71.36,71.44,71.31,71.36,58119.0,63.4928,63.564,63.4483,63.4928,58119.0
2015-12-21 14:50:00,71.37,71.42,71.33,71.35,49834.0,63.5017,63.5462,63.4661,63.4839,49834.0
2015-12-21 15:00:00,71.35,71.43,71.31,71.35,48682.0,63.4839,63.5551,63.4483,63.4839,48682.0
2015-12-21 15:10:00,71.35,71.4,71.32,71.37,53660.0,63.4839,63.5284,63.4572,63.5017,53660.0
2015-12-21 15:20:00,71.38,71.44,71.36,71.43,64448.0,63.5106,63.564,63.4928,63.5551,64448.0
2015-12-21 15:30:00,71.43,71.49,71.35,71.43,63289.0,63.5551,63.6085,63.4839,63.5551,63289.0
2015-12-21 15:40:00,71.43,71.48,71.37,71.43,75176.0,63.5551,63.5996,63.5017,63.5551,75176.0
2015-12-21 15:50:00,71.43,71.59,71.42,71.56,107479.0,63.5551,63.6975,63.5462,63.6708,107479.0
2015-12-22 09:30:00,71.5,71.79,71.45,71.57,56317.0,63.6174,63.8754,63.5729,63.6797,56317.0
2015-12-22 09:40:00,71.59,71.81,71.55,71.59,29107.0,63.6975,63.8932,63.6619,63.6975,29107.0
2015-12-22 09:50:00,71.6,71.78,71.56,71.69,22267.0,63.7064,63.8665,63.6708,63.7864,22267.0
2015-12-22 10:00:00,71.69,71.71,71.4,71.51,22404.0,63.7864,63.8042,63.5284,63.6263,22404.0
2015-12-22 10:10:00,71.49,71.53,71.27,71.36,25384.0,63.6085,63.6441,63.4127,63.4928,25384.0
2015-12-22 10:20:00,71.38,71.46,71.35,71.44,28746.0,63.5106,63.5818,63.4839,63.564,28746.0
2015-12-22 10:30:00,71.44,71.46,71.33,71.43,39741.0,63.564,63.5818,63.4661,63.5551,39741.0
2015-12-22 10:40:00,71.43,71.5,71.37,71.38,47548.0,63.5551,63.6174,63.5017,63.5106,47548.0
2015-12-22 10:50:00,71.37,71.38,71.26,71.35,39289.0,63.5017,63.5106,63.4038,63.4839,39289.0
2015-12-22 11:00:00,71.35,71.39,71.31,71.34,29971.0,63.4839,63.5195,63.4483,63.475,29971.0
2015-12-22 11:10:00,71.32,71.36,71.24,71.29,25983.0,63.4572,63.4928,63.386,63.4305,25983.0
2015-12-22 11:20:00,71.28,71.41,71.26,71.39,21066.0,63.4216,63.5373,63.4038,63.5195,21066.0
2015-12-22 11:30:00,71.4,71.65,71.39,71.6,40678.0,63.5284,63.7508,63.5195,63.7064,40678.0
2015-12-22 11:40:00,71.59,71.77,71.59,71.72,27396.0,63.6975,63.8576,63.6975,63.8131,27396.0
2015-12-22 11:50:00,71.73,71.74,71.64,71.73,27486.0,63.822,63.8309,63.7419,63.822,27486.0
2015-12-22 12:00:00,71.73,71.76,71.63,71.73,28630.0,63.822,63.8487,63.733,63.822,28630.0
2015-12-22 12:10:00,71.72,71.73,71.63,71.72,38893.0,63.8131,63.822,63.733,63.8131,38893.0
2015-12-22 12:20:00,71.71,71.76,71.64,71.71,46808.0,63.8042,63.8487,63.7419,63.8042,46808.0
2015-12-22 12:30:00,71.72,71.87,71.69,71.85,30894.0,63.8131,63.9466,63.7864,63.9288,30894.0
2015-12-22 12:40:00,71.86,71.92,71.86,71.86,26814.0,63.9377,63.9911,63.9377,63.9377,26814.0
2015-12-22 12:50:00,71.86,71.99,71.86,71.98,25361.0,63.9377,64.0534,63.9377,64.0445,25361.0
2015-12-22 13:00:00,71.99,71.99,71.91,71.94,41764.0,64.0534,64.0534,63.9822,64.0089,41764.0
2015-12-22 13:10:00,71.95,71.99,71.9,71.92,23660.0,64.0178,64.0534,63.9733,63.9911,23660.0
2015-12-22 13:20:00,71.92,72.01,71.91,71.98,28592.0,63.9911,64.0711,63.9822,64.0445,28592.0
2015-12-22 13:30:00,71.97,72.04,71.96,72.03,39619.0,64.0356,64.0978,64.0267,64.0889,39619.0
2015-12-22 13:40:00,72.03,72.11,71.98,72.11,30954.0,64.0889,64.1601,64.0445,64.1601,30954.0
2015-12-22 13:50:00,72.12,72.26,72.1,72.17,24063.0,64.169,64.2936,64.1512,64.2135,24063.0
2015-12-22 14:00:00,72.18,72.21,72.07,72.1,35828.0,64.2224,64.2491,64.1245,64.1512,35828.0
2015-12-22 14:10:00,72.11,72.21,72.11,72.2,26933.0,64.1601,64.2491,64.1601,64.2402,26933.0
2015-12-22 14:20:00,72.2,72.25,72.16,72.16,31638.0,64.2402,64.2847,64.2046,64.2046,31638.0
2015-12-22 14:30:00,72.17,72.19,72.08,72.1,25745.0,64.2135,64.2313,64.1334,64.1512,25745.0
2015-12-22 14:40:00,72.1,72.15,72.07,72.14,67659.0,64.1512,64.1957,64.1245,64.1868,67659.0
2015-12-22 14:50:00,72.14,72.16,72.07,72.1,36761.0,64.1868,64.2046,64.1245,64.1512,36761.0
2015-12-22 15:00:00,72.1,72.24,72.09,72.2,34465.0,64.1512,64.2758,64.1423,64.2402,34465.0
2015-12-22 15:10:00,72.19,72.26,72.18,72.23,31198.0,64.2313,64.2936,64.2224,64.2669,31198.0
2015-12-22 15:20:00,72.24,72.32,72.23,72.28,52679.0,64.2758,64.347,64.2669,64.3114,52679.0
2015-12-22 15:30:00,72.28,72.29,72.17,72.19,55332.0,64.3114,64.3203,64.2135,64.2313,55332.0
2015-12-22 15:40:00,72.18,72.21,71.97,71.98,71770.0,64.2224,64.2491,64.0356,64.0445,71770.0
2015-12-22 15:50:00,71.99,72.1,71.96,72.07,134773.0,64.0534,64.1512,64.0267,64.1245,134773.0
2015-12-23 09:30:00,72.45,72.79,72.21,72.37,39883.0,64.4626,64.7652,64.2491,64.3915,39883.0
2015-12-23 09:40:00,72.34,72.34,72.09,72.29,28554.0,64.3648,64.3648,64.1423,64.3203,28554.0
2015-12-23 09:50:00,72.29,72.45,72.21,72.45,19650.0,64.3203,64.4626,64.2491,64.4626,19650.0
2015-12-23 10:00:00,72.44,72.55,72.27,72.29,26003.0,64.4537,64.5516,64.3025,64.3203,26003.0
2015-12-23 10:10:00,72.29,72.4,72.28,72.32,20656.0,64.3203,64.4182,64.3114,64.347,20656.0
2015-12-23 10:20:00,72.34,72.42,72.33,72.35,13665.0,64.3648,64.4359,64.3559,64.3737,13665.0
2015-12-23 10:30:00,72.36,72.47,72.36,72.4,24109.0,64.3826,64.4804,64.3826,64.4182,24109.0
2015-12-23 10:40:00,72.39,72.44,72.35,72.4,36411.0,64.4093,64.4537,64.3737,64.4182,36411.0
2015-12-23 10:50:00,72.42,72.43,72.32,72.42,34059.0,64.4359,64.4448,64.347,64.4359,34059.0
2015-12-23 11:00:00,72.42,72.42,72.24,72.28,43647.0,64.4359,64.4359,64.2758,64.3114,43647.0
2015-12-23 11:10:00,72.28,72.38,72.25,72.37,16684.0,64.3114,64.4004,64.2847,64.3915,16684.0
2015-12-23 11:20:00,72.37,72.4,72.23,72.38,25666.0,64.3915,64.4182,64.2669,64.4004,25666.0
2015-12-23 11:30:00,72.38,72.41,72.24,72.24,23654.0,64.4004,64.4271,64.2758,64.2758,23654.0
2015-12-23 11:40:00,72.24,72.31,72.23,72.25,18605.0,64.2758,64.3381,64.2669,64.2847,18605.0
2015-12-23 11:50:00,72.22,72.24,72.14,72.21,27404.0,64.258,64.2758,64.1868,64.2491,27404.0
2015-12-23 12:00:00,72.22,72.33,72.17,72.3,132758.0,64.258,64.3559,64.2135,64.3292,132758.0
2015-12-23 12:10:00,72.31,72.35,72.22,72.23,112667.0,64.3381,64.3737,64.258,64.2669,112667.0
2015-12-23 12:20:00,72.24,72.33,72.15,72.18,100633.0,64.2758,64.3559,64.1957,64.2224,100633.0
2015-12-23 12:30:00,72.19,72.2,72.1,72.1,23664.0,64.2313,64.2402,64.1512,64.1512,23664.0
2015-12-23 12:40:00,72.11,72.18,72.09,72.16,15170.0,64.1601,64.2224,64.1423,64.2046,15170.0
2015-12-23 12:50:00,72.16,72.21,72.12,72.13,11921.0,64.2046,64.2491,64.169,64.1779,11921.0
2015-12-23 13:00:00,72.14,72.16,72.03,72.06,14408.0,64.1868,64.2046,64.0889,64.1156,14408.0
2015-12-23 13:10:00,72.05,72.13,72.05,72.08,33892.0,64.1067,64.1779,64.1067,64.1334,33892.0
2015-12-23 13:20:00,72.09,72.14,72.04,72.06,29967.0,64.1423,64.1868,64.0978,64.1156,29967.0
2015-12-23 13:30:00,72.06,72.08,71.94,71.96,38165.0,64.1156,64.1334,64.0089,64.0267,38165.0
2015-12-23 13:40:00,71.97,72.08,71.97,72.05,17207.0,64.0356,64.1334,64.0356,64.1067,17207.0
2015-12-23 13:50:00,72.05,72.08,72.01,72.04,16033.0,64.1067,64.1334,64.0711,64.0978,16033.0
2015-12-23 14:00:00,72.05,72.1,72.03,72.08,24531.0,64.1067,64.1512,64.0889,64.1334,24531.0
2015-12-23 14:10:00,72.08,72.12,72.0,72.1,17411.0,64.1334,64.169,64.0623,64.1512,17411.0
2015-12-23 14:20:00,72.09,72.13,72.08,72.09,25820.0,64.1423,64.1779,64.1334,64.1423,25820.0
2015-12-23 14:30:00,72.1,72.18,72.09,72.16,38925.0,64.1512,64.2224,64.1423,64.2046,38925.0
2015-12-23 14:40:00,72.17,72.18,72.12,72.15,31754.0,64.2135,64.2224,64.169,64.1957,31754.0
2015-12-23 14:50:00,72.14,72.17,72.13,72.14,30408.0,64.1868,64.2135,64.1779,64.1868,30408.0
2015-12-23 15:00:00,72.13,72.16,72.08,72.09,32373.0,64.1779,64.2046,64.1334,64.1423,32373.0
2015-12-23 15:10:00,72.1,72.12,72.05,72.07,50169.0,64.1512,64.169,64.1067,64.1245,50169.0
2015-12-23 15:20:00,72.08,72.11,72.06,72.11,49727.0,64.1334,64.1601,64.1156,64.1601,49727.0
2015-12-23 15:30:00,72.11,72.13,72.03,72.09,62949.0,64.1601,64.1779,64.0889,64.1423,62949.0
2015-12-23 15:40:00,72.08,72.18,72.08,72.13,86939.0,64.1334,64.2224,64.1334,64.1779,86939.0
2015-12-23 15:50:00,72.12,72.23,72.11,72.12,219341.0,64.169,64.2669,64.1601,64.169,219341.0
2015-12-24 09:30:00,72.18,72.22,72.0,72.17,18840.0,64.2224,64.258,64.0623,64.2135,18840.0
2015-12-24 09:40:00,72.2,72.32,72.1,72.32,18217.0,64.2402,64.347,64.1512,64.347,18217.0
2015-12-24 09:50:00,72.32,72.41,72.03,72.03,47208.0,64.347,64.4271,64.0889,64.0889,47208.0
2015-12-24 10:00:00,72.04,72.12,72.0,72.05,30729.0,64.0978,64.169,64.0623,64.1067,30729.0
2015-12-24 10:10:00,72.04,72.11,71.92,72.07,47709.0,64.0978,64.1601,63.9911,64.1245,47709.0
2015-12-24 10:20:00,72.06,72.08,71.99,72.03,34599.0,64.1156,64.1334,64.0534,64.0889,34599.0
2015-12-24 10:30:00,72.03,72.15,72.01,72.05,39552.0,64.0889,64.1957,64.0711,64.1067,39552.0
2015-12-24 10:40:00,72.05,72.18,72.05,72.17,12251.0,64.1067,64.2224,64.1067,64.2135,12251.0
2015-12-24 10:50:00,72.18,72.21,72.11,72.16,15858.0,64.2224,64.2491,64.1601,64.2046,15858.0
2015-12-24 11:00:00,72.16,72.18,72.0,72.05,22038.0,64.2046,64.2224,64.0623,64.1067,22038.0
2015-12-24 11:10:00,72.06,72.1,71.97,72.03,24079.0,64.1156,64.1512,64.0356,64.0889,24079.0
2015-12-24 11:20:00,72.05,72.08,72.0,72.03,22869.0,64.1067,64.1334,64.0623,64.0889,22869.0
2015-12-24 11:30:00,72.03,72.07,71.9,71.97,25618.0,64.0889,64.1245,63.9733,64.0356,25618.0
2015-12-24 11:40:00,71.99,72.05,71.99,72.04,12103.0,64.0534,64.1067,64.0534,64.0978,12103.0
2015-12-24 11:50:00,72.04,72.16,72.04,72.12,31833.0,64.0978,64.2046,64.0978,64.169,31833.0
2015-12-24 12:00:00,72.12,72.15,72.07,72.12,25395.0,64.169,64.1957,64.1245,64.169,25395.0
2015-12-24 12:10:00,72.14,72.17,72.1,72.17,16131.0,64.1868,64.2135,64.1512,64.2135,16131.0
2015-12-24 12:20:00,72.18,72.35,72.18,72.35,15839.0,64.2224,64.3737,64.2224,64.3737,15839.0
2015-12-24 12:30:00,72.35,72.4,72.32,72.36,23785.0,64.3737,64.4182,64.347,64.3826,23785.0
2015-12-24 12:40:00,72.36,72.36,72.25,72.25,26155.0,64.3826,64.3826,64.2847,64.2847,26155.0
2015-12-24 12:50:00,72.26,72.3,72.2,72.21,81875.0,64.2936,64.3292,64.2402,64.2491,81875.0
2015-12-28 09:30:00,71.81,72.25,71.75,72.15,24033.0,63.8932,64.2847,63.8398,64.1957,24033.0
2015-12-28 09:40:00,72.12,72.23,72.06,72.14,15320.0,64.169,64.2669,64.1156,64.1868,15320.0
2015-12-28 09:50:00,72.11,72.17,72.05,72.14,22592.0,64.1601,64.2135,64.1067,64.1868,22592.0
2015-12-28 10:00:00,72.12,72.19,71.88,71.9,26268.0,64.169,64.2313,63.9555,63.9733,26268.0
2015-12-28 10:10:00,71.9,71.9,71.78,71.81,45040.0,63.9733,63.9733,63.8665,63.8932,45040.0
2015-12-28 10:20:00,71.8,71.81,71.59,71.73,22565.0,63.8843,63.8932,63.6975,63.822,22565.0
2015-12-28 10:30:00,71.73,71.79,71.66,71.66,13933.0,63.822,63.8754,63.7597,63.7597,13933.0
2015-12-28 10:40:00,71.68,71.68,71.58,71.61,14882.0,63.7775,63.7775,63.6886,63.7152,14882.0
2015-12-28 10:50:00,71.58,71.72,71.56,71.67,16627.0,63.6886,63.8131,63.6708,63.7686,16627.0
2015-12-28 11:00:00,71.66,71.72,71.57,71.62,25480.0,63.7597,63.8131,63.6797,63.7241,25480.0
2015-12-28 11:10:00,71.6,71.72,71.59,71.67,17069.0,63.7064,63.8131,63.6975,63.7686,17069.0
2015-12-28 11:20:00,71.67,71.74,71.62,71.74,20696.0,63.7686,63.8309,63.7241,63.8309,20696.0
2015-12-28 11:30:00,71.73,71.92,71.69,71.88,27660.0,63.822,63.9911,63.7864,63.9555,27660.0
2015-12-28 11:40:00,71.88,71.97,71.82,71.88,25326.0,63.9555,64.0356,63.9021,63.9555,25326.0
2015-12-28 11:50:00,71.88,71.95,71.88,71.91,26413.0,63.9555,64.0178,63.9555,63.9822,26413.0
2015-12-28 12:00:00,71.91,71.97,71.88,71.93,20064.0,63.9822,64.0356,63.9555,64.0,20064.0
2015-12-28 12:10:00,71.95,71.95,71.81,71.84,23636.0,64.0178,64.0178,63.8932,63.9199,23636.0
2015-12-28 12:20:00,71.83,71.91,71.78,71.88,23316.0,63.911,63.9822,63.8665,63.9555,23316.0
2015-12-28 12:30:00,71.91,71.93,71.82,71.84,15782.0,63.9822,64.0,63.9021,63.9199,15782.0
2015-12-28 12:40:00,71.85,71.87,71.77,71.86,16424.0,63.9288,63.9466,63.8576,63.9377,16424.0
2015-12-28 12:50:00,71.87,71.88,71.75,71.77,18748.0,63.9466,63.9555,63.8398,63.8576,18748.0
2015-12-28 13:00:00,71.78,71.91,71.78,71.89,14371.0,63.8665,63.9822,63.8665,63.9644,14371.0
2015-12-28 13:10:00,71.9,72.02,71.87,71.99,53221.0,63.9733,64.08,63.9466,64.0534,53221.0
2015-12-28 13:20:00,71.98,72.02,71.93,72.0,40967.0,64.0445,64.08,64.0,64.0623,40967.0
2015-12-28 13:30:00,72.0,72.1,71.94,71.95,31584.0,64.0623,64.1512,64.0089,64.0178,31584.0
2015-12-28 13:40:00,71.96,71.96,71.83,71.83,9438.0,64.0267,64.0267,63.911,63.911,9438.0
2015-12-28 13:50:00,71.82,71.84,71.73,71.76,20216.0,63.9021,63.9199,63.822,63.8487,20216.0
2015-12-28 14:00:00,71.78,71.87,71.78,71.81,16900.0,63.8665,63.9466,63.8665,63.8932,16900.0
2015-12-28 14:10:00,71.82,71.83,71.77,71.82,14314.0,63.9021,63.911,63.8576,63.9021,14314.0
2015-12-28 14:20:00,71.82,71.84,71.76,71.77,15404.0,63.9021,63.9199,63.8487,63.8576,15404.0
2015-12-28 14:30:00,71.78,71.91,71.76,71.9,21015.0,63.8665,63.9822,63.8487,63.9733,21015.0
2015-12-28 14:40:00,71.9,72.0,71.86,71.9,25023.0,63.9733,64.0623,63.9377,63.9733,25023.0
2015-12-28 14:50:00,71.91,71.95,71.9,71.93,12515.0,63.9822,64.0178,63.9733,64.0,12515.0
2015-12-28 15:00:00,71.94,72.0,71.88,71.96,26987.0,64.0089,64.0623,63.9555,64.0267,26987.0
2015-12-28 15:10:00,71.97,72.02,71.89,71.9,24895.0,64.0356,64.08,63.9644,63.9733,24895.0
2015-12-28 15:20:00,71.91,71.99,71.91,71.95,20270.0,63.9822,64.0534,63.9822,64.0178,20270.0
2015-12-28 15:30:00,71.96,72.0,71.92,71.96,32525.0,64.0267,64.0623,63.9911,64.0267,32525.0
2015-12-28 15:40:00,71.95,71.98,71.9,71.94,41863.0,64.0178,64.0445,63.9733,64.0089,41863.0
2015-12-28 15:50:00,71.93,72.01,71.92,71.99,75144.0,64.0,64.0711,63.9911,64.0534,75144.0
2015-12-29 09:30:00,72.28,72.54,72.07,72.42,33460.0,64.3114,64.5427,64.1245,64.4359,33460.0
2015-12-29 09:40:00,72.44,72.5,72.32,72.48,23806.0,64.4537,64.5071,64.347,64.4893,23806.0
2015-12-29 09:50:00,72.49,72.53,72.37,72.48,31647.0,64.4982,64.5338,64.3915,64.4893,31647.0
2015-12-29 10:00:00,72.49,72.72,72.47,72.62,35687.0,64.4982,64.7029,64.4804,64.6139,35687.0
2015-12-29 10:10:00,72.62,72.74,72.48,72.65,38467.0,64.6139,64.7207,64.4893,64.6406,38467.0
2015-12-29 10:20:00,72.64,72.86,72.63,72.79,31861.0,64.6317,64.8274,64.6228,64.7652,31861.0
2015-12-29 10:30:00,72.8,72.91,72.78,72.82,31995.0,64.7741,64.8719,64.7563,64.7918,31995.0
2015-12-29 10:40:00,72.83,72.84,72.67,72.7,31114.0,64.8007,64.8096,64.6584,64.6851,31114.0
2015-12-29 10:50:00,72.7,72.83,72.66,72.66,36799.0,64.6851,64.8007,64.6495,64.6495,36799.0
2015-12-29 11:00:00,72.65,72.71,72.56,72.57,49498.0,64.6406,64.694,64.5605,64.5694,49498.0
2015-12-29 11:10:00,72.58,72.61,72.46,72.55,39029.0,64.5783,64.605,64.4715,64.5516,39029.0
2015-12-29 11:20:00,72.57,72.67,72.55,72.61,52659.0,64.5694,64.6584,64.5516,64.605,52659.0
2015-12-29 11:30:00,72.62,72.64,72.55,72.62,43698.0,64.6139,64.6317,64.5516,64.6139,43698.0
2015-12-29 11:40:00,72.63,72.64,72.43,72.43,30845.0,64.6228,64.6317,64.4448,64.4448,30845.0
2015-12-29 11:50:00,72.44,72.48,72.38,72.47,22376.0,64.4537,64.4893,64.4004,64.4804,22376.0
2015-12-29 12:00:00,72.47,72.5,72.29,72.34,28726.0,64.4804,64.5071,64.3203,64.3648,28726.0
2015-12-29 12:10:00,72.38,72.44,72.33,72.36,23005.0,64.4004,64.4537,64.3559,64.3826,23005.0
2015-12-29 12:20:00,72.37,72.44,72.28,72.33,29104.0,64.3915,64.4537,64.3114,64.3559,29104.0
2015-12-29 12:30:00,72.33,72.35,72.19,72.25,27161.0,64.3559,64.3737,64.2313,64.2847,27161.0
2015-12-29 12:40:00,72.25,72.25,72.08,72.16,40688.0,64.2847,64.2847,64.1334,64.2046,40688.0
2015-12-29 12:50:00,72.16,72.23,72.09,72.21,21937.0,64.2046,64.2669,64.1423,64.2491,21937.0
2015-12-29 13:00:00,72.21,72.31,72.21,72.25,20775.0,64.2491,64.3381,64.2491,64.2847,20775.0
2015-12-29 13:10:00,72.26,72.35,72.23,72.34,16782.0,64.2936,64.3737,64.2669,64.3648,16782.0
2015-12-29 13:20:00,72.34,72.4,72.25,72.28,15723.0,64.3648,64.4182,64.2847,64.3114,15723.0
2015-12-29 13:30:00,72.27,72.3,72.21,72.22,23933.0,64.3025,64.3292,64.2491,64.258,23933.0
2015-12-29 13:40:00,72.21,72.35,72.21,72.33,22749.0,64.2491,64.3737,64.2491,64.3559,22749.0
2015-12-29 13:50:00,72.34,72.39,72.32,72.39,21106.0,64.3648,64.4093,64.347,64.4093,21106.0
2015-12-29 14:00:00,72.38,72.47,72.38,72.44,24713.0,64.4004,64.4804,64.4004,64.4537,24713.0
2015-12-29 14:10:00,72.44,72.45,72.3,72.4,42530.0,64.4537,64.4626,64.3292,64.4182,42530.0
2015-12-29 14:20:00,72.4,72.5,72.36,72.47,45290.0,64.4182,64.5071,64.3826,64.4804,45290.0
2015-12-29 14:30:00,72.47,72.63,72.46,72.62,37958.0,64.4804,64.6228,64.4715,64.6139,37958.0
2015-12-29 14:40:00,72.63,72.63,72.55,72.57,24111.0,64.6228,64.6228,64.5516,64.5694,24111.0
2015-12-29 14:50:00,72.57,72.59,72.48,72.55,29861.0,64.5694,64.5872,64.4893,64.5516,29861.0
2015-12-29 15:00:00,72.54,72.66,72.52,72.63,44106.0,64.5427,64.6495,64.5249,64.6228,44106.0
2015-12-29 15:10:00,72.63,72.65,72.59,72.64,28157.0,64.6228,64.6406,64.5872,64.6317,28157.0
2015-12-29 15:20:00,72.63,72.65,72.6,72.65,32910.0,64.6228,64.6406,64.5961,64.6406,32910.0
2015-12-29 15:30:00,72.64,72.65,72.55,72.58,39376.0,64.6317,64.6406,64.5516,64.5783,39376.0
2015-12-29 15:40:00,72.58,72.67,72.58,72.65,69562.0,64.5783,64.6584,64.5783,64.6406,69562.0
2015-12-29 15:50:00,72.64,72.77,72.64,72.67,118647.0,64.6317,64.7474,64.6317,64.6584,118647.0
2015-12-30 09:30:00,72.65,72.93,72.65,72.71,36318.0,64.6406,64.8897,64.6406,64.694,36318.0
2015-12-30 09:40:00,72.72,73.0,72.7,72.99,28137.0,64.7029,64.952,64.6851,64.9431,28137.0
2015-12-30 09:50:00,72.94,72.99,72.9,72.98,7224.0,64.8986,64.9431,64.863,64.9342,7224.0
2015-12-30 10:00:00,72.96,72.99,72.82,72.83,28740.0,64.9164,64.9431,64.7918,64.8007,28740.0
2015-12-30 10:10:00,72.81,72.91,72.68,72.68,26240.0,64.783,64.8719,64.6673,64.6673,26240.0
2015-12-30 10:20:00,72.67,72.74,72.6,72.62,23974.0,64.6584,64.7207,64.5961,64.6139,23974.0
2015-12-30 10:30:00,72.6,72.78,72.57,72.71,24914.0,64.5961,64.7563,64.5694,64.694,24914.0
2015-12-30 10:40:00,72.7,72.86,72.69,72.86,30742.0,64.6851,64.8274,64.6762,64.8274,30742.0
2015-12-30 10:50:00,72.86,72.92,72.64,72.66,18199.0,64.8274,64.8808,64.6317,64.6495,18199.0
2015-12-30 11:00:00,72.65,72.68,72.53,72.56,27509.0,64.6406,64.6673,64.5338,64.5605,27509.0
2015-12-30 11:10:00,72.56,72.66,72.51,72.51,33381.0,64.5605,64.6495,64.516,64.516,33381.0
2015-12-30 11:20:00,72.51,72.6,72.46,72.52,37960.0,64.516,64.5961,64.4715,64.5249,37960.0
2015-12-30 11:30:00,72.52,72.56,72.47,72.49,35742.0,64.5249,64.5605,64.4804,64.4982,35742.0
2015-12-30 11:40:00,72.51,72.6,72.49,72.54,33846.0,64.516,64.5961,64.4982,64.5427,33846.0
2015-12-30 11:50:00,72.55,72.65,72.55,72.59,11401.0,64.5516,64.6406,64.5516,64.5872,11401.0
2015-12-30 12:00:00,72.58,72.65,72.57,72.63,11600.0,64.5783,64.6406,64.5694,64.6228,11600.0
2015-12-30 12:10:00,72.64,72.65,72.54,72.58,16429.0,64.6317,64.6406,64.5427,64.5783,16429.0
2015-12-30 12:20:00,72.58,72.62,72.53,72.56,25236.0,64.5783,64.6139,64.5338,64.5605,25236.0
2015-12-30 12:30:00,72.56,72.56,72.43,72.44,11918.0,64.5605,64.5605,64.4448,64.4537,11918.0
2015-12-30 12:40:00,72.45,72.46,72.35,72.36,13566.0,64.4626,64.4715,64.3737,64.3826,13566.0
2015-12-30 12:50:00,72.35,72.38,72.28,72.3,15096.0,64.3737,64.4004,64.3114,64.3292,15096.0
2015-12-30 13:00:00,72.31,72.32,72.26,72.3,16116.0,64.3381,64.347,64.2936,64.3292,16116.0
2015-12-30 13:10:00,72.28,72.34,72.25,72.32,12593.0,64.3114,64.3648,64.2847,64.347,12593.0
2015-12-30 13:20:00,72.31,72.35,72.25,72.34,9440.0,64.3381,64.3737,64.2847,64.3648,9440.0
2015-12-30 13:30:00,72.34,72.38,72.33,72.35,12797.0,64.3648,64.4004,64.3559,64.3737,12797.0
2015-12-30 13:40:00,72.35,72.43,72.35,72.41,12328.0,64.3737,64.4448,64.3737,64.4271,12328.0
2015-12-30 13:50:00,72.4,72.43,72.36,72.43,18569.0,64.4182,64.4448,64.3826,64.4448,18569.0
2015-12-30 14:00:00,72.42,72.47,72.42,72.42,21392.0,64.4359,64.4804,64.4359,64.4359,21392.0
2015-12-30 14:10:00,72.41,72.44,72.38,72.42,16176.0,64.4271,64.4537,64.4004,64.4359,16176.0
2015-12-30 14:20:00,72.42,72.42,72.26,72.27,18929.0,64.4359,64.4359,64.2936,64.3025,18929.0
2015-12-30 14:30:00,72.26,72.3,72.23,72.25,17761.0,64.2936,64.3292,64.2669,64.2847,17761.0
2015-12-30 14:40:00,72.23,72.24,72.18,72.22,22517.0,64.2669,64.2758,64.2224,64.258,22517.0
2015-12-30 14:50:00,72.23,72.29,72.22,72.23,18933.0,64.2669,64.3203,64.258,64.2669,18933.0
2015-12-30 15:00:00,72.23,72.25,72.19,72.23,25023.0,64.2669,64.2847,64.2313,64.2669,25023.0
2015-12-30 15:10:00,72.23,72.31,72.23,72.3,25816.0,64.2669,64.3381,64.2669,64.3292,25816.0
2015-12-30 15:20:00,72.3,72.32,72.26,72.26,22694.0,64.3292,64.347,64.2936,64.2936,22694.0
2015-12-30 15:30:00,72.25,72.26,72.09,72.19,69299.0,64.2847,64.2936,64.1423,64.2313,69299.0
2015-12-30 15:40:00,72.18,72.29,72.14,72.23,50119.0,64.2224,64.3203,64.1868,64.2669,50119.0
2015-12-30 15:50:00,72.23,72.24,72.1,72.1,93382.0,64.2669,64.2758,64.1512,64.1512,93382.0
2015-12-31 09:30:00,72.04,72.1,71.76,71.85,18050.0,64.0978,64.1512,63.8487,63.9288,18050.0
2015-12-31 09:40:00,71.86,72.03,71.86,71.94,9289.0,63.9377,64.0889,63.9377,64.0089,9289.0
2015-12-31 09:50:00,72.02,72.22,71.93,72.22,14730.0,64.08,64.258,64.0,64.258,14730.0
2015-12-31 10:00:00,72.19,72.21,72.05,72.08,14273.0,64.2313,64.2491,64.1067,64.1334,14273.0
2015-12-31 10:10:00,72.09,72.16,72.08,72.08,16368.0,64.1423,64.2046,64.1334,64.1334,16368.0
2015-12-31 10:20:00,72.09,72.1,71.87,71.92,13431.0,64.1423,64.1512,63.9466,63.9911,13431.0
2015-12-31 10:30:00,71.92,71.94,71.8,71.88,19622.0,63.9911,64.0089,63.8843,63.9555,19622.0
2015-12-31 10:40:00,71.87,71.96,71.86,71.94,12656.0,63.9466,64.0267,63.9377,64.0089,12656.0
2015-12-31 10:50:00,71.95,71.97,71.82,71.89,13757.0,64.0178,64.0356,63.9021,63.9644,13757.0
2015-12-31 11:00:00,71.9,71.98,71.87,71.91,17158.0,63.9733,64.0445,63.9466,63.9822,17158.0
2015-12-31 11:10:00,71.93,72.0,71.93,71.99,15473.0,64.0,64.0623,64.0,64.0534,15473.0
2015-12-31 11:20:00,72.0,72.0,71.89,71.91,11044.0,64.0623,64.0623,63.9644,63.9822,11044.0
2015-12-31 11:30:00,71.9,71.98,71.88,71.97,8282.0,63.9733,64.0445,63.9555,64.0356,8282.0
2015-12-31 11:40:00,71.96,71.97,71.89,71.96,20305.0,64.0267,64.0356,63.9644,64.0267,20305.0
2015-12-31 11:50:00,71.96,72.0,71.89,71.98,12079.0,64.0267,64.0623,63.9644,64.0445,12079.0
2015-12-31 12:00:00,72.01,72.09,71.96,72.08,13272.0,64.0711,64.1423,64.0267,64.1334,13272.0
2015-12-31 12:10:00,72.07,72.09,71.98,72.08,8743.0,64.1245,64.1423,64.0445,64.1334,8743.0
2015-12-31 12:20:00,72.06,72.17,72.06,72.14,9089.0,64.1156,64.2135,64.1156,64.1868,9089.0
2015-12-31 12:30:00,72.13,72.14,72.05,72.08,9526.0,64.1779,64.1868,64.1067,64.1334,9526.0
2015-12-31 12:40:00,72.13,72.18,72.11,72.15,12300.0,64.1779,64.2224,64.1601,64.1957,12300.0
2015-12-31 12:50:00,72.15,72.16,72.07,72.1,9019.0,64.1957,64.2046,64.1245,64.1512,9019.0
2015-12-31 13:00:00,72.08,72.14,71.95,71.95,9677.0,64.1334,64.1868,64.0178,64.0178,9677.0
2015-12-31 13:10:00,71.95,72.04,71.94,72.0,7328.0,64.0178,64.0978,64.0089,64.0623,7328.0
2015-12-31 13:20:00,72.03,72.07,71.98,72.01,20384.0,64.0889,64.1245,64.0445,64.0711,20384.0
2015-12-31 13:30:00,72.0,72.03,71.94,71.99,11777.0,64.0623,64.0889,64.0089,64.0534,11777.0
2015-12-31 13:40:00,71.99,72.09,71.98,72.08,8396.0,64.0534,64.1423,64.0445,64.1334,8396.0
2015-12-31 13:50:00,72.1,72.21,72.09,72.2,16741.0,64.1512,64.2491,64.1423,64.2402,16741.0
2015-12-31 14:00:00,72.19,72.22,72.09,72.11,11291.0,64.2313,64.258,64.1423,64.1601,11291.0
2015-12-31 14:10:00,72.14,72.2,72.12,72.14,32288.0,64.1868,64.2402,64.169,64.1868,32288.0
2015-12-31 14:20:00,72.15,72.15,72.03,72.05,16618.0,64.1957,64.1957,64.0889,64.1067,16618.0
2015-12-31 14:30:00,72.04,72.05,71.93,71.96,32455.0,64.0978,64.1067,64.0,64.0267,32455.0
2015-12-31 14:40:00,71.98,72.07,71.96,72.02,16383.0,64.0445,64.1245,64.0267,64.08,16383.0
2015-12-31 14:50:00,72.03,72.07,72.02,72.05,33843.0,64.0889,64.1245,64.08,64.1067,33843.0
2015-12-31 15:00:00,72.04,72.06,72.0,72.0,24295.0,64.0978,64.1156,64.0623,64.0623,24295.0
2015-12-31 15:10:00,72.0,72.03,71.93,72.0,25674.0,64.0623,64.0889,64.0,64.0623,25674.0
2015-12-31 15:20:00,72.0,72.07,71.98,72.07,43139.0,64.0623,64.1245,64.0445,64.1245,43139.0
2015-12-31 15:30:00,72.06,72.18,72.05,72.11,46147.0,64.1156,64.2224,64.1067,64.1601,46147.0
2015-12-31 15:40:00,72.11,72.12,72.01,72.04,57216.0,64.1601,64.169,64.0711,64.0978,57216.0
2015-12-31 15:50:00,72.04,72.05,71.85,71.85,166631.0,64.0978,64.1067,63.9288,63.9288,166631.0
2016-01-04 09:30:00,70.93,71.0,70.43,70.92,119986.0,63.1102,63.1725,62.6653,63.1013,119986.0
2016-01-04 09:40:00,70.89,71.03,70.63,70.99,110560.0,63.0746,63.1992,62.8433,63.1636,110560.0
2016-01-04 09:50:00,70.96,71.99,70.96,71.84,370720.0,63.1369,64.0534,63.1369,63.9199,370720.0
2016-01-04 10:00:00,71.83,71.84,71.41,71.54,63139.0,63.911,63.9199,63.5373,63.653,63139.0
2016-01-04 10:10:00,71.56,71.71,71.45,71.65,37463.0,63.6708,63.8042,63.5729,63.7508,37463.0
2016-01-04 10:20:00,71.64,71.7,71.48,71.57,39360.0,63.7419,63.7953,63.5996,63.6797,39360.0
2016-01-04 10:30:00,71.56,71.63,71.19,71.31,28508.0,63.6708,63.733,63.3416,63.4483,28508.0
2016-01-04 10:40:00,71.3,71.39,71.15,71.18,39316.0,63.4394,63.5195,63.306,63.3327,39316.0
2016-01-04 10:50:00,71.17,71.19,70.81,70.81,45223.0,63.3238,63.3416,63.0034,63.0034,45223.0
2016-01-04 11:00:00,70.82,71.0,70.67,70.9,92956.0,63.0123,63.1725,62.8789,63.0835,92956.0
2016-01-04 11:10:00,70.91,71.12,70.89,70.97,54980.0,63.0924,63.2793,63.0746,63.1458,54980.0
2016-01-04 11:20:00,70.98,71.09,70.94,71.03,23860.0,63.1547,63.2526,63.1191,63.1992,23860.0
2016-01-04 11:30:00,71.03,71.1,70.97,71.05,48499.0,63.1992,63.2615,63.1458,63.217,48499.0
2016-01-04 11:40:00,71.04,71.18,70.99,71.18,53697.0,63.2081,63.3327,63.1636,63.3327,53697.0
2016-01-04 11:50:00,71.18,71.23,71.04,71.14,50678.0,63.3327,63.3771,63.2081,63.2971,50678.0
2016-01-04 12:00:00,71.13,71.15,71.03,71.05,52236.0,63.2882,63.306,63.1992,63.217,52236.0
2016-01-04 12:10:00,71.06,71.15,70.99,71.1,49083.0,63.2259,63.306,63.1636,63.2615,49083.0
2016-01-04 12:20:00,71.09,71.09,70.99,70.99,61976.0,63.2526,63.2526,63.1636,63.1636,61976.0
2016-01-04 12:30:00,71.0,71.03,70.82,71.02,57235.0,63.1725,63.1992,63.0123,63.1903,57235.0
2016-01-04 12:40:00,71.02,71.25,70.98,71.21,31349.0,63.1903,63.3949,63.1547,63.3593,31349.0
2016-01-04 12:50:00,71.22,71.37,71.21,71.28,24626.0,63.3682,63.5017,63.3593,63.4216,24626.0
2016-01-04 13:00:00,71.27,71.39,71.2,71.39,29755.0,63.4127,63.5195,63.3504,63.5195,29755.0
2016-01-04 13:10:00,71.39,71.72,71.39,71.68,67932.0,63.5195,63.8131,63.5195,63.7775,67932.0
2016-01-04 13:20:00,71.68,71.68,71.48,71.54,28994.0,63.7775,63.7775,63.5996,63.653,28994.0
2016-01-04 13:30:00,71.53,71.6,71.47,71.55,20032.0,63.6441,63.7064,63.5907,63.6619,20032.0
2016-01-04 13:40:00,71.58,71.67,71.54,71.63,64853.0,63.6886,63.7686,63.653,63.733,64853.0
2016-01-04 13:50:00,71.63,71.82,71.61,71.81,57253.0,63.733,63.9021,63.7152,63.8932,57253.0
2016-01-04 14:00:00,71.79,71.85,71.7,71.82,53024.0,63.8754,63.9288,63.7953,63.9021,53024.0
2016-01-04 14:10:00,71.82,71.85,71.57,71.68,37171.0,63.9021,63.9288,63.6797,63.7775,37171.0
2016-01-04 14:20:00,71.68,71.76,71.66,71.67,39505.0,63.7775,63.8487,63.7597,63.7686,39505.0
2016-01-04 14:30:00,71.66,71.69,71.46,71.61,188089.0,63.7597,63.7864,63.5818,63.7152,188089.0
2016-01-04 14:40:00,71.62,71.89,71.6,71.75,129379.0,63.7241,63.9644,63.7064,63.8398,129379.0
2016-01-04 14:50:00,71.73,71.87,71.72,71.87,112762.0,63.822,63.9466,63.8131,63.9466,112762.0
2016-01-04 15:00:00,71.87,71.9,71.73,71.73,85772.0,63.9466,63.9733,63.822,63.822,85772.0
2016-01-04 15:10:00,71.7,71.88,71.7,71.81,61301.0,63.7953,63.9555,63.7953,63.8932,61301.0
2016-01-04 15:20:00,71.8,71.8,71.69,71.78,74670.0,63.8843,63.8843,63.7864,63.8665,74670.0
2016-01-04 15:30:00,71.78,71.95,71.77,71.95,77690.0,63.8665,64.0178,63.8576,64.0178,77690.0
2016-01-04 15:40:00,71.96,72.27,71.96,72.27,153772.0,64.0267,64.3025,64.0267,64.3025,153772.0
2016-01-04 15:50:00,72.27,72.44,72.15,72.44,314164.0,64.3025,64.4537,64.1957,64.4537,314164.0
2016-01-05 09:30:00,72.5,72.75,72.19,72.57,164815.0,64.5071,64.7296,64.2313,64.5694,164815.0
2016-01-05 09:40:00,72.57,72.7,72.41,72.52,93739.0,64.5694,64.6851,64.4271,64.5249,93739.0
2016-01-05 09:50:00,72.54,72.58,72.33,72.42,52896.0,64.5427,64.5783,64.3559,64.4359,52896.0
2016-01-05 10:00:00,72.43,72.64,72.34,72.35,112751.0,64.4448,64.6317,64.3648,64.3737,112751.0
2016-01-05 10:10:00,72.36,72.49,72.34,72.37,87754.0,64.3826,64.4982,64.3648,64.3915,87754.0
2016-01-05 10:20:00,72.38,72.38,72.17,72.35,135566.0,64.4004,64.4004,64.2135,64.3737,135566.0
2016-01-05 10:30:00,72.35,72.43,72.25,72.4,71377.0,64.3737,64.4448,64.2847,64.4182,71377.0
2016-01-05 10:40:00,72.4,72.45,72.23,72.31,77275.0,64.4182,64.4626,64.2669,64.3381,77275.0
2016-01-05 10:50:00,72.31,72.45,72.3,72.34,73851.0,64.3381,64.4626,64.3292,64.3648,73851.0
2016-01-05 11:00:00,72.34,72.46,72.34,72.43,61526.0,64.3648,64.4715,64.3648,64.4448,61526.0
2016-01-05 11:10:00,72.42,72.47,72.37,72.41,85490.0,64.4359,64.4804,64.3915,64.4271,85490.0
2016-01-05 11:20:00,72.41,72.46,72.28,72.43,78303.0,64.4271,64.4715,64.3114,64.4448,78303.0
2016-01-05 11:30:00,72.44,72.51,72.42,72.48,47700.0,64.4537,64.516,64.4359,64.4893,47700.0
2016-01-05 11:40:00,72.47,72.51,72.39,72.44,62244.0,64.4804,64.516,64.4093,64.4537,62244.0
2016-01-05 11:50:00,72.44,72.49,72.39,72.44,68136.0,64.4537,64.4982,64.4093,64.4537,68136.0
2016-01-05 12:00:00,72.45,72.45,72.16,72.29,137667.0,64.4626,64.4626,64.2046,64.3203,137667.0
2016-01-05 12:10:00,72.3,72.4,72.26,72.33,92241.0,64.3292,64.4182,64.2936,64.3559,92241.0
2016-01-05 12:20:00,72.31,72.45,72.28,72.43,37207.0,64.3381,64.4626,64.3114,64.4448,37207.0
2016-01-05 12:30:00,72.42,72.45,72.31,72.35,29036.0,64.4359,64.4626,64.3381,64.3737,29036.0
2016-01-05 12:40:00,72.33,72.33,72.08,72.15,39832.0,64.3559,64.3559,64.1334,64.1957,39832.0
2016-01-05 12:50:00,72.16,72.26,72.1,72.24,45179.0,64.2046,64.2936,64.1512,64.2758,45179.0
2016-01-05 13:00:00,72.28,72.43,72.24,72.35,25158.0,64.3114,64.4448,64.2758,64.3737,25158.0
2016-01-05 13:10:00,72.37,72.41,72.24,72.29,18778.0,64.3915,64.4271,64.2758,64.3203,18778.0
2016-01-05 13:20:00,72.28,72.4,72.25,72.32,44805.0,64.3114,64.4182,64.2847,64.347,44805.0
2016-01-05 13:30:00,72.32,72.43,72.31,72.43,51779.0,64.347,64.4448,64.3381,64.4448,51779.0
2016-01-05 13:40:00,72.45,72.64,72.42,72.6,44909.0,64.4626,64.6317,64.4359,64.5961,44909.0
2016-01-05 13:50:00,72.6,72.65,72.45,72.48,30916.0,64.5961,64.6406,64.4626,64.4893,30916.0
2016-01-05 14:00:00,72.48,72.5,72.41,72.49,42533.0,64.4893,64.5071,64.4271,64.4982,42533.0
2016-01-05 14:10:00,72.48,72.66,72.43,72.63,40983.0,64.4893,64.6495,64.4448,64.6228,40983.0
2016-01-05 14:20:00,72.62,72.73,72.62,72.68,33065.0,64.6139,64.7118,64.6139,64.6673,33065.0
2016-01-05 14:30:00,72.67,72.92,72.63,72.87,95809.0,64.6584,64.8808,64.6228,64.8363,95809.0
2016-01-05 14:40:00,72.89,73.0,72.8,73.0,86838.0,64.8541,64.952,64.7741,64.952,86838.0
2016-01-05 14:50:00,73.0,73.03,72.85,72.92,54038.0,64.952,64.9787,64.8185,64.8808,54038.0
2016-01-05 15:00:00,72.93,73.0,72.89,72.95,95175.0,64.8897,64.952,64.8541,64.9075,95175.0
2016-01-05 15:10:00,72.94,73.02,72.88,72.97,69536.0,64.8986,64.9698,64.8452,64.9253,69536.0
2016-01-05 15:20:00,72.98,73.05,72.84,73.05,81113.0,64.9342,64.9965,64.8096,64.9965,81113.0
2016-01-05 15:30:00,73.04,73.16,72.93,72.93,149681.0,64.9876,65.0944,64.8897,64.8897,149681.0
2016-01-05 15:40:00,72.93,73.08,72.75,72.81,165483.0,64.8897,65.0232,64.7296,64.783,165483.0
2016-01-05 15:50:00,72.81,72.86,72.74,72.84,266997.0,64.783,64.8274,64.7207,64.8096,266997.0
2016-01-06 09:30:00,72.03,72.52,71.9,72.21,69024.0,64.0889,64.5249,63.9733,64.2491,69024.0
2016-01-06 09:40:00,72.23,72.28,72.0,72.17,69366.0,64.2669,64.3114,64.0623,64.2135,69366.0
2016-01-06 09:50:00,72.19,72.24,71.83,72.01,41555.0,64.2313,64.2758,63.911,64.0711,41555.0
2016-01-06 10:00:00,71.99,72.1,71.95,72.1,76387.0,64.0534,64.1512,64.0178,64.1512,76387.0
2016-01-06 10:10:00,72.1,72.23,72.01,72.2,49162.0,64.1512,64.2669,64.0711,64.2402,49162.0
2016-01-06 10:20:00,72.22,72.36,72.22,72.28,36330.0,64.258,64.3826,64.258,64.3114,36330.0
2016-01-06 10:30:00,72.27,72.32,72.18,72.19,66321.0,64.3025,64.347,64.2224,64.2313,66321.0
2016-01-06 10:40:00,72.2,72.52,72.2,72.52,79290.0,64.2402,64.5249,64.2402,64.5249,79290.0
2016-01-06 10:50:00,72.52,72.52,72.42,72.44,78732.0,64.5249,64.5249,64.4359,64.4537,78732.0
2016-01-06 11:00:00,72.45,72.53,72.42,72.47,47644.0,64.4626,64.5338,64.4359,64.4804,47644.0
2016-01-06 11:10:00,72.48,72.52,72.42,72.43,66571.0,64.4893,64.5249,64.4359,64.4448,66571.0
2016-01-06 11:20:00,72.44,72.52,72.41,72.5,71236.0,64.4537,64.5249,64.4271,64.5071,71236.0
2016-01-06 11:30:00,72.5,72.65,72.48,72.65,68545.0,64.5071,64.6406,64.4893,64.6406,68545.0
2016-01-06 11:40:00,72.66,72.78,72.58,72.75,83805.0,64.6495,64.7563,64.5783,64.7296,83805.0
2016-01-06 11:50:00,72.75,72.92,72.73,72.73,138982.0,64.7296,64.8808,64.7118,64.7118,138982.0
2016-01-06 12:00:00,72.73,72.81,72.6,72.79,66482.0,64.7118,64.783,64.5961,64.7652,66482.0
2016-01-06 12:10:00,72.79,72.79,72.61,72.65,43723.0,64.7652,64.7652,64.605,64.6406,43723.0
2016-01-06 12:20:00,72.65,72.77,72.64,72.69,45494.0,64.6406,64.7474,64.6317,64.6762,45494.0
2016-01-06 12:30:00,72.68,72.97,72.66,72.96,53979.0,64.6673,64.9253,64.6495,64.9164,53979.0
2016-01-06 12:40:00,72.99,73.06,72.92,73.03,46963.0,64.9431,65.0054,64.8808,64.9787,46963.0
2016-01-06 12:50:00,73.04,73.07,72.95,72.96,86003.0,64.9876,65.0143,64.9075,64.9164,86003.0
2016-01-06 13:00:00,72.96,72.99,72.91,72.96,54367.0,64.9164,64.9431,64.8719,64.9164,54367.0
2016-01-06 13:10:00,72.95,72.98,72.79,72.8,48797.0,64.9075,64.9342,64.7652,64.7741,48797.0
2016-01-06 13:20:00,72.8,72.81,72.65,72.65,31834.0,64.7741,64.783,64.6406,64.6406,31834.0
2016-01-06 13:30:00,72.64,72.78,72.62,72.74,38029.0,64.6317,64.7563,64.6139,64.7207,38029.0
2016-01-06 13:40:00,72.73,72.74,72.66,72.67,30836.0,64.7118,64.7207,64.6495,64.6584,30836.0
2016-01-06 13:50:00,72.67,72.74,72.63,72.64,29532.0,64.6584,64.7207,64.6228,64.6317,29532.0
2016-01-06 14:00:00,72.63,72.84,72.58,72.81,100117.0,64.6228,64.8096,64.5783,64.783,100117.0
2016-01-06 14:10:00,72.8,72.86,72.73,72.78,66599.0,64.7741,64.8274,64.7118,64.7563,66599.0
2016-01-06 14:20:00,72.78,72.78,72.67,72.7,41720.0,64.7563,64.7563,64.6584,64.6851,41720.0
2016-01-06 14:30:00,72.7,72.74,72.62,72.63,41395.0,64.6851,64.7207,64.6139,64.6228,41395.0
2016-01-06 14:40:00,72.63,72.64,72.36,72.36,59953.0,64.6228,64.6317,64.3826,64.3826,59953.0
2016-01-06 14:50:00,72.36,72.41,72.28,72.33,54194.0,64.3826,64.4271,64.3114,64.3559,54194.0
2016-01-06 15:00:00,72.33,72.41,72.24,72.37,61634.0,64.3559,64.4271,64.2758,64.3915,61634.0
2016-01-06 15:10:00,72.38,72.59,72.32,72.59,94546.0,64.4004,64.5872,64.347,64.5872,94546.0
2016-01-06 15:20:00,72.6,72.74,72.59,72.72,66016.0,64.5961,64.7207,64.5872,64.7029,66016.0
2016-01-06 15:30:00,72.71,72.86,72.71,72.85,101009.0,64.694,64.8274,64.694,64.8185,101009.0
2016-01-06 15:40:00,72.85,72.86,72.72,72.75,119684.0,64.8185,64.8274,64.7029,64.7296,119684.0
2016-01-06 15:50:00,72.75,72.75,72.57,72.72,269551.0,64.7296,64.7296,64.5694,64.7029,269551.0
2016-01-07 09:30:00,72.45,72.9,72.0,72.84,119774.0,64.4626,64.863,64.0623,64.8096,119774.0
2016-01-07 09:40:00,72.82,73.09,72.81,72.99,184886.0,64.7918,65.0321,64.783,64.9431,184886.0
2016-01-07 09:50:00,72.99,73.01,72.79,72.79,179760.0,64.9431,64.9609,64.7652,64.7652,179760.0
2016-01-07 10:00:00,72.75,73.07,72.73,72.86,91010.0,64.7296,65.0143,64.7118,64.8274,91010.0
2016-01-07 10:10:00,72.87,72.9,72.64,72.9,71284.0,64.8363,64.863,64.6317,64.863,71284.0
2016-01-07 10:20:00,72.89,72.93,72.68,72.77,35050.0,64.8541,64.8897,64.6673,64.7474,35050.0
2016-01-07 10:30:00,72.76,72.91,72.71,72.8,86652.0,64.7385,64.8719,64.694,64.7741,86652.0
2016-01-07 10:40:00,72.8,72.84,72.62,72.67,65270.0,64.7741,64.8096,64.6139,64.6584,65270.0
2016-01-07 10:50:00,72.68,72.75,72.62,72.72,49012.0,64.6673,64.7296,64.6139,64.7029,49012.0
2016-01-07 11:00:00,72.71,72.72,72.34,72.46,109662.0,64.694,64.7029,64.3648,64.4715,109662.0
2016-01-07 11:10:00,72.45,72.51,72.19,72.21,39605.0,64.4626,64.516,64.2313,64.2491,39605.0
2016-01-07 11:20:00,72.24,72.27,71.99,72.1,78393.0,64.2758,64.3025,64.0534,64.1512,78393.0
2016-01-07 11:30:00,72.09,72.26,71.97,72.24,96366.0,64.1423,64.2936,64.0356,64.2758,96366.0
2016-01-07 11:40:00,72.25,72.34,72.03,72.04,56385.0,64.2847,64.3648,64.0889,64.0978,56385.0
2016-01-07 11:50:00,72.01,72.2,71.9,71.9,81312.0,64.0711,64.2402,63.9733,63.9733,81312.0
2016-01-07 12:00:00,71.92,72.24,71.89,72.15,32185.0,63.9911,64.2758,63.9644,64.1957,32185.0
2016-01-07 12:10:00,72.15,72.18,71.97,72.05,37967.0,64.1957,64.2224,64.0356,64.1067,37967.0
2016-01-07 12:20:00,72.05,72.08,71.99,72.0,47372.0,64.1067,64.1334,64.0534,64.0623,47372.0
2016-01-07 12:30:00,72.0,72.09,71.92,71.98,40201.0,64.0623,64.1423,63.9911,64.0445,40201.0
2016-01-07 12:40:00,71.98,72.07,71.96,72.05,32236.0,64.0445,64.1245,64.0267,64.1067,32236.0
2016-01-07 12:50:00,72.02,72.08,71.98,72.06,71434.0,64.08,64.1334,64.0445,64.1156,71434.0
2016-01-07 13:00:00,72.05,72.11,71.72,71.74,133274.0,64.1067,64.1601,63.8131,63.8309,133274.0
2016-01-07 13:10:00,71.73,71.74,71.57,71.61,45134.0,63.822,63.8309,63.6797,63.7152,45134.0
2016-01-07 13:20:00,71.61,71.68,71.49,71.6,61498.0,63.7152,63.7775,63.6085,63.7064,61498.0
2016-01-07 13:30:00,71.58,71.63,71.37,71.42,42957.0,63.6886,63.733,63.5017,63.5462,42957.0
2016-01-07 13:40:00,71.41,71.56,71.32,71.55,51964.0,63.5373,63.6708,63.4572,63.6619,51964.0
2016-01-07 13:50:00,71.56,71.66,71.54,71.56,32934.0,63.6708,63.7597,63.653,63.6708,32934.0
2016-01-07 14:00:00,71.56,71.67,71.5,71.59,39983.0,63.6708,63.7686,63.6174,63.6975,39983.0
2016-01-07 14:10:00,71.58,71.76,71.52,71.73,62533.0,63.6886,63.8487,63.6352,63.822,62533.0
2016-01-07 14:20:00,71.72,71.8,71.64,71.73,65595.0,63.8131,63.8843,63.7419,63.822,65595.0
2016-01-07 14:30:00,71.73,71.82,71.67,71.77,88905.0,63.822,63.9021,63.7686,63.8576,88905.0
2016-01-07 14:40:00,71.79,71.89,71.71,71.89,75845.0,63.8754,63.9644,63.8042,63.9644,75845.0
2016-01-07 14:50:00,71.89,71.9,71.65,71.65,42620.0,63.9644,63.9733,63.7508,63.7508,42620.0
2016-01-07 15:00:00,71.64,71.66,71.49,71.64,79926.0,63.7419,63.7597,63.6085,63.7419,79926.0
2016-01-07 15:10:00,71.64,71.71,71.56,71.67,77391.0,63.7419,63.8042,63.6708,63.7686,77391.0
2016-01-07 15:20:00,71.66,71.67,71.46,71.5,74266.0,63.7597,63.7686,63.5818,63.6174,74266.0
2016-01-07 15:30:00,71.49,71.95,71.48,71.93,126689.0,63.6085,64.0178,63.5996,64.0,126689.0
2016-01-07 15:40:00,71.94,72.11,71.78,72.07,161729.0,64.0089,64.1601,63.8665,64.1245,161729.0
2016-01-07 15:50:00,72.06,72.1,71.77,71.83,296190.0,64.1156,64.1512,63.8576,63.911,296190.0
2016-01-08 09:30:00,72.01,72.38,71.75,71.98,40817.0,64.0711,64.4004,63.8398,64.0445,40817.0
2016-01-08 09:40:00,71.96,71.96,71.57,71.71,18904.0,64.0267,64.0267,63.6797,63.8042,18904.0
2016-01-08 09:50:00,71.68,71.71,71.54,71.62,22626.0,63.7775,63.8042,63.653,63.7241,22626.0
2016-01-08 10:00:00,71.64,71.8,71.47,71.56,30150.0,63.7419,63.8843,63.5907,63.6708,30150.0
2016-01-08 10:10:00,71.54,71.57,71.38,71.52,25561.0,63.653,63.6797,63.5106,63.6352,25561.0
2016-01-08 10:20:00,71.52,71.82,71.43,71.78,23250.0,63.6352,63.9021,63.5551,63.8665,23250.0
2016-01-08 10:30:00,71.76,71.97,71.74,71.87,140633.0,63.8487,64.0356,63.8309,63.9466,140633.0
2016-01-08 10:40:00,71.88,72.06,71.82,72.01,116600.0,63.9555,64.1156,63.9021,64.0711,116600.0
2016-01-08 10:50:00,72.02,72.03,71.88,72.0,107776.0,64.08,64.0889,63.9555,64.0623,107776.0
2016-01-08 11:00:00,71.99,72.16,71.98,72.01,35000.0,64.0534,64.2046,64.0445,64.0711,35000.0
2016-01-08 11:10:00,72.0,72.14,71.99,72.1,47474.0,64.0623,64.1868,64.0534,64.1512,47474.0
2016-01-08 11:20:00,72.1,72.13,72.0,72.09,52006.0,64.1512,64.1779,64.0623,64.1423,52006.0
2016-01-08 11:30:00,72.09,72.09,71.78,71.8,140961.0,64.1423,64.1423,63.8665,63.8843,140961.0
2016-01-08 11:40:00,71.8,71.8,71.63,71.7,36597.0,63.8843,63.8843,63.733,63.7953,36597.0
2016-01-08 11:50:00,71.7,71.85,71.66,71.82,15313.0,63.7953,63.9288,63.7597,63.9021,15313.0
2016-01-08 12:00:00,71.83,71.85,71.72,71.83,16676.0,63.911,63.9288,63.8131,63.911,16676.0
2016-01-08 12:10:00,71.8,71.83,71.69,71.8,10646.0,63.8843,63.911,63.7864,63.8843,10646.0
2016-01-08 12:20:00,71.79,71.86,71.76,71.84,12151.0,63.8754,63.9377,63.8487,63.9199,12151.0
2016-01-08 12:30:00,71.83,71.83,71.63,71.64,15389.0,63.911,63.911,63.733,63.7419,15389.0
2016-01-08 12:40:00,71.64,71.74,71.6,71.71,13159.0,63.7419,63.8309,63.7064,63.8042,13159.0
2016-01-08 12:50:00,71.7,71.71,71.62,71.67,23547.0,63.7953,63.8042,63.7241,63.7686,23547.0
2016-01-08 13:00:00,71.66,71.76,71.63,71.69,22736.0,63.7597,63.8487,63.733,63.7864,22736.0
2016-01-08 13:10:00,71.68,71.71,71.64,71.7,22059.0,63.7775,63.8042,63.7419,63.7953,22059.0
2016-01-08 13:20:00,71.69,71.71,71.58,71.64,26242.0,63.7864,63.8042,63.6886,63.7419,26242.0
2016-01-08 13:30:00,71.64,71.79,71.62,71.75,23786.0,63.7419,63.8754,63.7241,63.8398,23786.0
2016-01-08 13:40:00,71.76,71.78,71.67,71.67,26735.0,63.8487,63.8665,63.7686,63.7686,26735.0
2016-01-08 13:50:00,71.67,71.81,71.67,71.79,47225.0,63.7686,63.8932,63.7686,63.8754,47225.0
2016-01-08 14:00:00,71.8,71.98,71.79,71.96,37575.0,63.8843,64.0445,63.8754,64.0267,37575.0
2016-01-08 14:10:00,71.96,71.99,71.9,71.97,67802.0,64.0267,64.0534,63.9733,64.0356,67802.0
2016-01-08 14:20:00,71.96,71.99,71.9,71.95,67009.0,64.0267,64.0534,63.9733,64.0178,67009.0
2016-01-08 14:30:00,71.92,71.97,71.57,71.65,33023.0,63.9911,64.0356,63.6797,63.7508,33023.0
2016-01-08 14:40:00,71.65,71.74,71.62,71.66,38158.0,63.7508,63.8309,63.7241,63.7597,38158.0
2016-01-08 14:50:00,71.65,71.75,71.63,71.7,63419.0,63.7508,63.8398,63.733,63.7953,63419.0
2016-01-08 15:00:00,71.69,71.74,71.64,71.65,46557.0,63.7864,63.8309,63.7419,63.7508,46557.0
2016-01-08 15:10:00,71.65,71.77,71.62,71.64,72538.0,63.7508,63.8576,63.7241,63.7419,72538.0
2016-01-08 15:20:00,71.64,71.7,71.63,71.65,68931.0,63.7419,63.7953,63.733,63.7508,68931.0
2016-01-08 15:30:00,71.64,71.65,71.44,71.5,87506.0,63.7419,63.7508,63.564,63.6174,87506.0
2016-01-08 15:40:00,71.49,71.54,71.34,71.34,141921.0,63.6085,63.653,63.475,63.475,141921.0
2016-01-08 15:50:00,71.35,71.49,71.34,71.44,281773.0,63.4839,63.6085,63.475,63.564,281773.0
2016-01-11 09:30:00,71.35,71.67,70.67,70.73,223279.0,63.4839,63.7686,62.8789,62.9323,223279.0
2016-01-11 09:40:00,70.64,70.85,69.78,69.81,130773.0,62.8522,63.039,62.087,62.1137,130773.0
2016-01-11 09:50:00,69.83,70.22,69.69,69.7,113004.0,62.1315,62.4785,62.0069,62.0158,113004.0
2016-01-11 10:00:00,69.68,69.72,69.53,69.63,100290.0,61.998,62.0336,61.8646,61.9535,100290.0
2016-01-11 10:10:00,69.64,70.01,69.53,69.78,239575.0,61.9624,62.2916,61.8646,62.087,239575.0
2016-01-11 10:20:00,69.79,70.01,69.79,69.96,120018.0,62.0959,62.2916,62.0959,62.2472,120018.0
2016-01-11 10:30:00,69.97,70.07,69.97,70.03,157064.0,62.2561,62.345,62.2561,62.3094,157064.0
2016-01-11 10:40:00,70.03,70.12,69.82,69.88,142983.0,62.3094,62.3895,62.1226,62.176,142983.0
2016-01-11 10:50:00,69.89,69.89,69.5,69.6,81173.0,62.1849,62.1849,61.8379,61.9268,81173.0
2016-01-11 11:00:00,69.6,69.68,69.51,69.63,82557.0,61.9268,61.998,61.8468,61.9535,82557.0
2016-01-11 11:10:00,69.64,69.77,69.64,69.66,73732.0,61.9624,62.0781,61.9624,61.9802,73732.0
2016-01-11 11:20:00,69.64,69.67,69.5,69.63,31261.0,61.9624,61.9891,61.8379,61.9535,31261.0
2016-01-11 11:30:00,69.61,69.77,69.47,69.69,136009.0,61.9357,62.0781,61.8112,62.0069,136009.0
2016-01-11 11:40:00,69.7,69.8,69.61,69.73,52308.0,62.0158,62.1048,61.9357,62.0425,52308.0
2016-01-11 11:50:00,69.73,69.8,69.62,69.66,68865.0,62.0425,62.1048,61.9446,61.9802,68865.0
2016-01-11 12:00:00,69.66,69.83,69.65,69.75,90678.0,61.9802,62.1315,61.9713,62.0603,90678.0
2016-01-11 12:10:00,69.75,69.81,69.7,69.73,73956.0,62.0603,62.1137,62.0158,62.0425,73956.0
2016-01-11 12:20:00,69.73,69.74,69.54,69.57,72139.0,62.0425,62.0514,61.8735,61.9002,72139.0
2016-01-11 12:30:00,69.57,69.77,69.56,69.69,44499.0,61.9002,62.0781,61.8913,62.0069,44499.0
2016-01-11 12:40:00,69.69,69.81,69.65,69.78,60330.0,62.0069,62.1137,61.9713,62.087,60330.0
2016-01-11 12:50:00,69.79,69.81,69.6,69.74,48228.0,62.0959,62.1137,61.9268,62.0514,48228.0
2016-01-11 13:00:00,69.75,69.79,69.66,69.68,45432.0,62.0603,62.0959,61.9802,61.998,45432.0
2016-01-11 13:10:00,69.68,69.76,69.55,69.76,78094.0,61.998,62.0692,61.8824,62.0692,78094.0
2016-01-11 13:20:00,69.75,69.77,69.62,69.62,62648.0,62.0603,62.0781,61.9446,61.9446,62648.0
2016-01-11 13:30:00,69.63,69.7,69.52,69.58,68368.0,61.9535,62.0158,61.8557,61.909,68368.0
2016-01-11 13:40:00,69.59,69.6,69.41,69.41,71545.0,61.9179,61.9268,61.7578,61.7578,71545.0
2016-01-11 13:50:00,69.41,69.42,69.2,69.34,204797.0,61.7578,61.7667,61.5709,61.6955,204797.0
2016-01-11 14:00:00,69.33,69.48,69.29,69.45,149127.0,61.6866,61.8201,61.651,61.7934,149127.0
2016-01-11 14:10:00,69.45,69.64,69.34,69.56,93248.0,61.7934,61.9624,61.6955,61.8913,93248.0
2016-01-11 14:20:00,69.57,69.7,69.44,69.61,67121.0,61.9002,62.0158,61.7845,61.9357,67121.0
2016-01-11 14:30:00,69.63,69.64,69.52,69.59,53142.0,61.9535,61.9624,61.8557,61.9179,53142.0
2016-01-11 14:40:00,69.59,69.67,69.5,69.54,66149.0,61.9179,61.9891,61.8379,61.8735,66149.0
2016-01-11 14:50:00,69.53,69.59,69.44,69.46,66689.0,61.8646,61.9179,61.7845,61.8023,66689.0
2016-01-11 15:00:00,69.47,69.54,69.41,69.43,111366.0,61.8112,61.8735,61.7578,61.7756,111366.0
2016-01-11 15:10:00,69.42,69.42,69.29,69.36,97068.0,61.7667,61.7667,61.651,61.7133,97068.0
2016-01-11 15:20:00,69.36,69.71,69.31,69.66,148585.0,61.7133,62.0247,61.6688,61.9802,148585.0
2016-01-11 15:30:00,69.66,69.81,69.66,69.75,206671.0,61.9802,62.1137,61.9802,62.0603,206671.0
2016-01-11 15:40:00,69.75,70.07,69.74,69.83,367843.0,62.0603,62.345,62.0514,62.1315,367843.0
2016-01-11 15:50:00,69.83,70.06,69.62,69.64,450806.0,62.1315,62.3361,61.9446,61.9624,450806.0
2016-01-12 09:30:00,70.0,70.63,70.0,70.56,125308.0,62.2827,62.8433,62.2827,62.781,125308.0
2016-01-12 09:40:00,70.53,70.73,70.46,70.53,79045.0,62.7543,62.9323,62.692,62.7543,79045.0
2016-01-12 09:50:00,70.55,70.6,70.36,70.41,87919.0,62.7721,62.8166,62.6031,62.6475,87919.0
2016-01-12 10:00:00,70.41,70.52,70.25,70.27,77156.0,62.6475,62.7454,62.5052,62.523,77156.0
2016-01-12 10:10:00,70.28,70.57,70.28,70.53,40169.0,62.5319,62.7899,62.5319,62.7543,40169.0
2016-01-12 10:20:00,70.54,70.57,70.41,70.44,36402.0,62.7632,62.7899,62.6475,62.6742,36402.0
2016-01-12 10:30:00,70.43,70.53,70.38,70.44,53072.0,62.6653,62.7543,62.6209,62.6742,53072.0
2016-01-12 10:40:00,70.44,70.52,70.4,70.44,42374.0,62.6742,62.7454,62.6386,62.6742,42374.0
2016-01-12 10:50:00,70.45,70.66,70.45,70.63,51680.0,62.6831,62.87,62.6831,62.8433,51680.0
2016-01-12 11:00:00,70.62,70.63,70.32,70.38,53658.0,62.8344,62.8433,62.5675,62.6209,53658.0
2016-01-12 11:10:00,70.4,70.4,70.21,70.36,45866.0,62.6386,62.6386,62.4696,62.6031,45866.0
2016-01-12 11:20:00,70.36,70.37,70.17,70.24,28825.0,62.6031,62.612,62.434,62.4963,28825.0
2016-01-12 11:30:00,70.26,70.26,70.01,70.08,33028.0,62.5141,62.5141,62.2916,62.3539,33028.0
2016-01-12 11:40:00,70.08,70.17,69.98,70.09,87140.0,62.3539,62.434,62.2649,62.3628,87140.0
2016-01-12 11:50:00,70.11,70.16,69.99,70.03,44393.0,62.3806,62.4251,62.2738,62.3094,44393.0
2016-01-12 12:00:00,70.03,70.19,69.99,70.1,37154.0,62.3094,62.4518,62.2738,62.3717,37154.0
2016-01-12 12:10:00,70.1,70.1,69.98,69.99,31044.0,62.3717,62.3717,62.2649,62.2738,31044.0
2016-01-12 12:20:00,70.0,70.05,69.92,69.96,41982.0,62.2827,62.3272,62.2116,62.2472,41982.0
2016-01-12 12:30:00,69.95,70.04,69.85,69.93,40344.0,62.2383,62.3183,62.1493,62.2205,40344.0
2016-01-12 12:40:00,69.92,70.09,69.85,70.04,29594.0,62.2116,62.3628,62.1493,62.3183,29594.0
2016-01-12 12:50:00,70.02,70.23,70.01,70.15,67379.0,62.3005,62.4874,62.2916,62.4162,67379.0
2016-01-12 13:00:00,70.16,70.21,70.07,70.11,66247.0,62.4251,62.4696,62.345,62.3806,66247.0
2016-01-12 13:10:00,70.13,70.18,70.11,70.13,41949.0,62.3984,62.4429,62.3806,62.3984,41949.0
2016-01-12 13:20:00,70.11,70.13,69.98,69.99,20546.0,62.3806,62.3984,62.2649,62.2738,20546.0
2016-01-12 13:30:00,69.99,70.08,69.85,70.05,22911.0,62.2738,62.3539,62.1493,62.3272,22911.0
2016-01-12 13:40:00,70.04,70.12,70.0,70.03,32222.0,62.3183,62.3895,62.2827,62.3094,32222.0
2016-01-12 13:50:00,70.04,70.12,69.94,69.94,34318.0,62.3183,62.3895,62.2294,62.2294,34318.0
2016-01-12 14:00:00,69.94,70.01,69.75,69.86,35484.0,62.2294,62.2916,62.0603,62.1582,35484.0
2016-01-12 14:10:00,69.88,69.98,69.75,69.8,50710.0,62.176,62.2649,62.0603,62.1048,50710.0
2016-01-12 14:20:00,69.79,70.01,69.74,69.99,46903.0,62.0959,62.2916,62.0514,62.2738,46903.0
2016-01-12 14:30:00,69.98,70.15,69.97,70.1,77775.0,62.2649,62.4162,62.2561,62.3717,77775.0
2016-01-12 14:40:00,70.1,70.15,69.94,70.07,48064.0,62.3717,62.4162,62.2294,62.345,48064.0
2016-01-12 14:50:00,70.07,70.21,70.06,70.17,80857.0,62.345,62.4696,62.3361,62.434,80857.0
2016-01-12 15:00:00,70.17,70.2,70.07,70.12,83711.0,62.434,62.4607,62.345,62.3895,83711.0
2016-01-12 15:10:00,70.12,70.54,70.12,70.53,114072.0,62.3895,62.7632,62.3895,62.7543,114072.0
2016-01-12 15:20:00,70.53,70.6,70.47,70.53,143339.0,62.7543,62.8166,62.7009,62.7543,143339.0
2016-01-12 15:30:00,70.53,70.76,70.46,70.58,203852.0,62.7543,62.959,62.692,62.7988,203852.0
2016-01-12 15:40:00,70.58,70.9,70.57,70.8,158804.0,62.7988,63.0835,62.7899,62.9945,158804.0
2016-01-12 15:50:00,70.81,70.81,70.65,70.72,251183.0,63.0034,63.0034,62.8611,62.9234,251183.0
2016-01-13 09:30:00,70.82,70.82,70.18,70.44,62888.0,63.0123,63.0123,62.4429,62.6742,62888.0
2016-01-13 09:40:00,70.44,70.44,69.86,70.13,118524.0,62.6742,62.6742,62.1582,62.3984,118524.0
2016-01-13 09:50:00,70.13,70.4,70.04,70.28,105269.0,62.3984,62.6386,62.3183,62.5319,105269.0
2016-01-13 10:00:00,70.28,70.49,70.24,70.49,65382.0,62.5319,62.7187,62.4963,62.7187,65382.0
2016-01-13 10:10:00,70.49,70.51,70.17,70.25,128219.0,62.7187,62.7365,62.434,62.5052,128219.0
2016-01-13 10:20:00,70.25,70.32,70.19,70.29,61864.0,62.5052,62.5675,62.4518,62.5408,61864.0
2016-01-13 10:30:00,70.28,70.28,69.89,69.9,69168.0,62.5319,62.5319,62.1849,62.1938,69168.0
2016-01-13 10:40:00,69.9,69.99,69.65,69.75,89068.0,62.1938,62.2738,61.9713,62.0603,89068.0
2016-01-13 10:50:00,69.76,69.84,69.58,69.75,49274.0,62.0692,62.1404,61.909,62.0603,49274.0
2016-01-13 11:00:00,69.76,69.78,69.64,69.69,46567.0,62.0692,62.087,61.9624,62.0069,46567.0
2016-01-13 11:10:00,69.7,69.9,69.7,69.86,36278.0,62.0158,62.1938,62.0158,62.1582,36278.0
2016-01-13 11:20:00,69.89,69.9,69.72,69.72,159987.0,62.1849,62.1938,62.0336,62.0336,159987.0
2016-01-13 11:30:00,69.71,69.9,69.66,69.81,50067.0,62.0247,62.1938,61.9802,62.1137,50067.0
2016-01-13 11:40:00,69.8,69.81,69.61,69.66,22436.0,62.1048,62.1137,61.9357,61.9802,22436.0
2016-01-13 11:50:00,69.65,69.77,69.6,69.7,53706.0,61.9713,62.0781,61.9268,62.0158,53706.0
2016-01-13 12:00:00,69.69,69.81,69.68,69.79,36312.0,62.0069,62.1137,61.998,62.0959,36312.0
2016-01-13 12:10:00,69.79,69.83,69.7,69.77,47384.0,62.0959,62.1315,62.0158,62.0781,47384.0
2016-01-13 12:20:00,69.77,69.92,69.74,69.86,32446.0,62.0781,62.2116,62.0514,62.1582,32446.0
2016-01-13 12:30:00,69.86,69.93,69.76,69.82,57537.0,62.1582,62.2205,62.0692,62.1226,57537.0
2016-01-13 12:40:00,69.79,69.81,69.59,69.62,39640.0,62.0959,62.1137,61.9179,61.9446,39640.0
2016-01-13 12:50:00,69.62,69.62,69.49,69.53,29362.0,61.9446,61.9446,61.829,61.8646,29362.0
2016-01-13 13:00:00,69.5,69.55,69.43,69.52,27556.0,61.8379,61.8824,61.7756,61.8557,27556.0
2016-01-13 13:10:00,69.5,69.55,69.41,69.43,24413.0,61.8379,61.8824,61.7578,61.7756,24413.0
2016-01-13 13:20:00,69.43,69.5,69.38,69.41,31985.0,61.7756,61.8379,61.7311,61.7578,31985.0
2016-01-13 13:30:00,69.42,69.55,69.39,69.45,83908.0,61.7667,61.8824,61.74,61.7934,83908.0
2016-01-13 13:40:00,69.43,69.48,69.34,69.38,34774.0,61.7756,61.8201,61.6955,61.7311,34774.0
2016-01-13 13:50:00,69.38,69.54,69.36,69.45,68581.0,61.7311,61.8735,61.7133,61.7934,68581.0
2016-01-13 14:00:00,69.45,69.52,69.4,69.47,61971.0,61.7934,61.8557,61.7489,61.8112,61971.0
2016-01-13 14:10:00,69.47,69.55,69.42,69.45,51654.0,61.8112,61.8824,61.7667,61.7934,51654.0
2016-01-13 14:20:00,69.45,69.45,69.17,69.25,130936.0,61.7934,61.7934,61.5442,61.6154,130936.0
2016-01-13 14:30:00,69.24,69.26,68.92,68.98,70555.0,61.6065,61.6243,61.3218,61.3752,70555.0
2016-01-13 14:40:00,68.98,68.98,68.7,68.85,89152.0,61.3752,61.3752,61.1261,61.2595,89152.0
2016-01-13 14:50:00,68.85,68.99,68.81,68.89,46989.0,61.2595,61.3841,61.2239,61.2951,46989.0
2016-01-13 15:00:00,68.89,69.1,68.87,69.04,51880.0,61.2951,61.482,61.2773,61.4286,51880.0
2016-01-13 15:10:00,69.04,69.09,68.86,69.06,52617.0,61.4286,61.4731,61.2684,61.4464,52617.0
2016-01-13 15:20:00,69.04,69.14,68.94,68.95,136383.0,61.4286,61.5176,61.3396,61.3485,136383.0
2016-01-13 15:30:00,68.95,69.0,68.61,68.69,176062.0,61.3485,61.393,61.046,61.1172,176062.0
2016-01-13 15:40:00,68.69,68.75,68.37,68.38,231644.0,61.1172,61.1706,60.8324,60.8413,231644.0
2016-01-13 15:50:00,68.38,68.54,68.35,68.46,341573.0,60.8413,60.9837,60.8147,60.9125,341573.0
2016-01-14 09:30:00,69.07,69.65,68.48,69.08,157314.0,61.4553,61.9713,60.9303,61.4642,157314.0
2016-01-14 09:40:00,69.07,69.21,68.72,68.95,210327.0,61.4553,61.5798,61.1439,61.3485,210327.0
2016-01-14 09:50:00,68.95,68.99,68.36,68.49,156411.0,61.3485,61.3841,60.8235,60.9392,156411.0
2016-01-14 10:00:00,68.54,68.54,68.09,68.15,100501.0,60.9837,60.9837,60.5833,60.6367,100501.0
2016-01-14 10:10:00,68.17,68.33,68.0,68.33,93766.0,60.6545,60.7969,60.5032,60.7969,93766.0
2016-01-14 10:20:00,68.33,68.53,68.29,68.53,61341.0,60.7969,60.9748,60.7613,60.9748,61341.0
2016-01-14 10:30:00,68.5,68.71,68.41,68.53,84312.0,60.9481,61.135,60.868,60.9748,84312.0
2016-01-14 10:40:00,68.53,68.57,68.17,68.3,124739.0,60.9748,61.0104,60.6545,60.7702,124739.0
2016-01-14 10:50:00,68.3,68.31,68.12,68.25,69180.0,60.7702,60.7791,60.61,60.7257,69180.0
2016-01-14 11:00:00,68.26,68.52,68.21,68.44,95365.0,60.7346,60.9659,60.6901,60.8947,95365.0
2016-01-14 11:10:00,68.44,68.51,68.16,68.16,101126.0,60.8947,60.957,60.6456,60.6456,101126.0
2016-01-14 11:20:00,68.15,68.17,67.71,67.81,69825.0,60.6367,60.6545,60.2452,60.3342,69825.0
2016-01-14 11:30:00,67.83,67.88,67.59,67.74,97571.0,60.352,60.3965,60.1384,60.2719,97571.0
2016-01-14 11:40:00,67.7,68.03,67.69,67.94,90608.0,60.2363,60.5299,60.2274,60.4499,90608.0
2016-01-14 11:50:00,67.96,67.99,67.85,67.9,67366.0,60.4676,60.4943,60.3698,60.4143,67366.0
2016-01-14 12:00:00,67.9,68.11,67.9,67.93,94839.0,60.4143,60.6011,60.4143,60.441,94839.0
2016-01-14 12:10:00,67.92,67.98,67.79,67.91,60092.0,60.4321,60.4854,60.3164,60.4232,60092.0
2016-01-14 12:20:00,67.9,68.17,67.9,68.04,70443.0,60.4143,60.6545,60.4143,60.5388,70443.0
2016-01-14 12:30:00,68.09,68.26,68.04,68.26,57076.0,60.5833,60.7346,60.5388,60.7346,57076.0
2016-01-14 12:40:00,68.26,68.53,68.25,68.46,100786.0,60.7346,60.9748,60.7257,60.9125,100786.0
2016-01-14 12:50:00,68.44,68.6,68.36,68.57,119261.0,60.8947,61.0371,60.8235,61.0104,119261.0
2016-01-14 13:00:00,68.55,68.89,68.54,68.89,55152.0,60.9926,61.2951,60.9837,61.2951,55152.0
2016-01-14 13:10:00,68.89,69.14,68.89,68.96,59134.0,61.2951,61.5176,61.2951,61.3574,59134.0
2016-01-14 13:20:00,68.97,69.12,68.91,68.96,47654.0,61.3663,61.4998,61.3129,61.3574,47654.0
2016-01-14 13:30:00,68.95,68.98,68.66,68.67,104998.0,61.3485,61.3752,61.0905,61.0994,104998.0
2016-01-14 13:40:00,68.67,68.69,68.48,68.64,55357.0,61.0994,61.1172,60.9303,61.0727,55357.0
2016-01-14 13:50:00,68.64,68.82,68.6,68.78,74929.0,61.0727,61.2328,61.0371,61.1972,74929.0
2016-01-14 14:00:00,68.78,68.8,68.57,68.62,42917.0,61.1972,61.215,61.0104,61.0549,42917.0
2016-01-14 14:10:00,68.62,68.82,68.58,68.63,58510.0,61.0549,61.2328,61.0193,61.0638,58510.0
2016-01-14 14:20:00,68.62,68.67,68.54,68.56,75816.0,61.0549,61.0994,60.9837,61.0015,75816.0
2016-01-14 14:30:00,68.55,68.71,68.52,68.56,71497.0,60.9926,61.135,60.9659,61.0015,71497.0
2016-01-14 14:40:00,68.56,68.69,68.55,68.62,76012.0,61.0015,61.1172,60.9926,61.0549,76012.0
2016-01-14 14:50:00,68.62,68.97,68.6,68.94,79408.0,61.0549,61.3663,61.0371,61.3396,79408.0
2016-01-14 15:00:00,68.93,68.94,68.83,68.88,84452.0,61.3307,61.3396,61.2417,61.2862,84452.0
2016-01-14 15:10:00,68.89,69.01,68.89,68.99,91300.0,61.2951,61.4019,61.2951,61.3841,91300.0
2016-01-14 15:20:00,68.98,69.07,68.93,69.04,114145.0,61.3752,61.4553,61.3307,61.4286,114145.0
2016-01-14 15:30:00,69.03,69.04,68.28,68.31,196450.0,61.4197,61.4286,60.7524,60.7791,196450.0
2016-01-14 15:40:00,68.3,68.56,68.28,68.47,204134.0,60.7702,61.0015,60.7524,60.9214,204134.0
2016-01-14 15:50:00,68.48,68.55,68.3,68.37,276840.0,60.9303,60.9926,60.7702,60.8324,276840.0
2016-01-15 09:30:00,67.17,68.13,67.14,67.82,239717.0,59.7647,60.6189,59.738,60.3431,239717.0
2016-01-15 09:40:00,67.83,67.89,67.49,67.8,72146.0,60.352,60.4054,60.0495,60.3253,72146.0
2016-01-15 09:50:00,67.8,67.87,67.54,67.59,72575.0,60.3253,60.3876,60.094,60.1384,72575.0
2016-01-15 10:00:00,67.59,67.88,67.38,67.84,50717.0,60.1384,60.3965,59.9516,60.3609,50717.0
2016-01-15 10:10:00,67.85,67.92,67.65,67.91,76441.0,60.3698,60.4321,60.1918,60.4232,76441.0
2016-01-15 10:20:00,67.9,68.23,67.88,68.15,89676.0,60.4143,60.7079,60.3965,60.6367,89676.0
2016-01-15 10:30:00,68.15,68.66,68.14,68.59,72965.0,60.6367,61.0905,60.6278,61.0282,72965.0
2016-01-15 10:40:00,68.59,68.91,68.49,68.9,99449.0,61.0282,61.3129,60.9392,61.304,99449.0
2016-01-15 10:50:00,68.89,68.92,68.65,68.68,56888.0,61.2951,61.3218,61.0816,61.1083,56888.0
2016-01-15 11:00:00,68.67,68.74,68.57,68.64,82222.0,61.0994,61.1617,61.0104,61.0727,82222.0
2016-01-15 11:10:00,68.64,68.73,68.55,68.57,46445.0,61.0727,61.1528,60.9926,61.0104,46445.0
2016-01-15 11:20:00,68.56,68.81,68.54,68.6,52315.0,61.0015,61.2239,60.9837,61.0371,52315.0
2016-01-15 11:30:00,68.63,68.71,68.53,68.64,49473.0,61.0638,61.135,60.9748,61.0727,49473.0
2016-01-15 11:40:00,68.64,68.79,68.59,68.74,51607.0,61.0727,61.2061,61.0282,61.1617,51607.0
2016-01-15 11:50:00,68.75,68.85,68.71,68.78,86062.0,61.1706,61.2595,61.135,61.1972,86062.0
2016-01-15 12:00:00,68.78,68.86,68.73,68.83,92167.0,61.1972,61.2684,61.1528,61.2417,92167.0
2016-01-15 12:10:00,68.84,68.89,68.66,68.66,52920.0,61.2506,61.2951,61.0905,61.0905,52920.0
2016-01-15 12:20:00,68.66,68.66,68.35,68.48,48667.0,61.0905,61.0905,60.8147,60.9303,48667.0
2016-01-15 12:30:00,68.47,68.47,68.16,68.26,161321.0,60.9214,60.9214,60.6456,60.7346,161321.0
2016-01-15 12:40:00,68.26,68.54,68.18,68.45,39983.0,60.7346,60.9837,60.6634,60.9036,39983.0
2016-01-15 12:50:00,68.42,68.58,68.36,68.52,48999.0,60.8769,61.0193,60.8235,60.9659,48999.0
2016-01-15 13:00:00,68.52,68.57,68.42,68.43,55320.0,60.9659,61.0104,60.8769,60.8858,55320.0
2016-01-15 13:10:00,68.43,68.74,68.43,68.73,110762.0,60.8858,61.1617,60.8858,61.1528,110762.0
2016-01-15 13:20:00,68.73,68.78,68.49,68.49,46120.0,61.1528,61.1972,60.9392,60.9392,46120.0
2016-01-15 13:30:00,68.49,68.56,68.37,68.45,41665.0,60.9392,61.0015,60.8324,60.9036,41665.0
2016-01-15 13:40:00,68.44,68.9,68.43,68.87,64564.0,60.8947,61.304,60.8858,61.2773,64564.0
2016-01-15 13:50:00,68.87,68.92,68.74,68.79,78534.0,61.2773,61.3218,61.1617,61.2061,78534.0
2016-01-15 14:00:00,68.8,68.84,68.69,68.8,113507.0,61.215,61.2506,61.1172,61.215,113507.0
2016-01-15 14:10:00,68.8,68.89,68.76,68.83,61928.0,61.215,61.2951,61.1795,61.2417,61928.0
2016-01-15 14:20:00,68.83,68.83,68.61,68.62,58824.0,61.2417,61.2417,61.046,61.0549,58824.0
2016-01-15 14:30:00,68.62,68.64,68.47,68.62,42916.0,61.0549,61.0727,60.9214,61.0549,42916.0
2016-01-15 14:40:00,68.63,68.93,68.62,68.92,62792.0,61.0638,61.3307,61.0549,61.3218,62792.0
2016-01-15 14:50:00,68.92,69.21,68.86,69.14,70584.0,61.3218,61.5798,61.2684,61.5176,70584.0
2016-01-15 15:00:00,69.14,69.3,69.08,69.11,147010.0,61.5176,61.6599,61.4642,61.4909,147010.0
2016-01-15 15:10:00,69.11,69.21,68.91,68.95,180114.0,61.4909,61.5798,61.3129,61.3485,180114.0
2016-01-15 15:20:00,68.95,69.26,68.92,69.19,149403.0,61.3485,61.6243,61.3218,61.562,149403.0
2016-01-15 15:30:00,69.18,69.18,68.93,69.01,133049.0,61.5531,61.5531,61.3307,61.4019,133049.0
2016-01-15 15:40:00,68.99,69.21,68.87,69.19,170680.0,61.3841,61.5798,61.2773,61.562,170680.0
2016-01-15 15:50:00,69.19,69.19,68.81,68.88,294349.0,61.562,61.562,61.2239,61.2862,294349.0
2016-01-19 09:30:00,69.54,69.83,69.07,69.58,114973.0,61.8735,62.1315,61.4553,61.909,114973.0
2016-01-19 09:40:00,69.53,69.9,69.44,69.9,105707.0,61.8646,62.1938,61.7845,62.1938,105707.0
2016-01-19 09:50:00,69.9,70.36,69.79,70.36,139098.0,62.1938,62.6031,62.0959,62.6031,139098.0
2016-01-19 10:00:00,70.36,70.37,69.93,70.01,150142.0,62.6031,62.612,62.2205,62.2916,150142.0
2016-01-19 10:10:00,70.01,70.4,69.95,70.31,155081.0,62.2916,62.6386,62.2383,62.5586,155081.0
2016-01-19 10:20:00,70.29,70.8,70.29,70.66,148499.0,62.5408,62.9945,62.5408,62.87,148499.0
2016-01-19 10:30:00,70.67,70.8,70.25,70.26,104927.0,62.8789,62.9945,62.5052,62.5141,104927.0
2016-01-19 10:40:00,70.27,70.75,70.24,70.71,112835.0,62.523,62.9501,62.4963,62.9145,112835.0
2016-01-19 10:50:00,70.71,70.76,70.24,70.24,99837.0,62.9145,62.959,62.4963,62.4963,99837.0
2016-01-19 11:00:00,70.24,70.52,70.24,70.47,75324.0,62.4963,62.7454,62.4963,62.7009,75324.0
2016-01-19 11:10:00,70.47,70.48,70.13,70.15,62239.0,62.7009,62.7098,62.3984,62.4162,62239.0
2016-01-19 11:20:00,70.16,70.3,70.12,70.3,97216.0,62.4251,62.5497,62.3895,62.5497,97216.0
2016-01-19 11:30:00,70.31,70.5,70.3,70.45,95423.0,62.5586,62.7276,62.5497,62.6831,95423.0
2016-01-19 11:40:00,70.45,70.53,70.37,70.4,89133.0,62.6831,62.7543,62.612,62.6386,89133.0
2016-01-19 11:50:00,70.38,70.49,70.33,70.35,57469.0,62.6209,62.7187,62.5764,62.5942,57469.0
2016-01-19 12:00:00,70.37,70.41,70.15,70.15,54677.0,62.612,62.6475,62.4162,62.4162,54677.0
2016-01-19 12:10:00,70.15,70.26,70.09,70.11,47656.0,62.4162,62.5141,62.3628,62.3806,47656.0
2016-01-19 12:20:00,70.1,70.16,69.98,70.13,92161.0,62.3717,62.4251,62.2649,62.3984,92161.0
2016-01-19 12:30:00,70.13,70.37,70.13,70.28,58241.0,62.3984,62.612,62.3984,62.5319,58241.0
2016-01-19 12:40:00,70.3,70.34,70.19,70.2,51110.0,62.5497,62.5853,62.4518,62.4607,51110.0
2016-01-19 12:50:00,70.22,70.32,70.15,70.32,31685.0,62.4785,62.5675,62.4162,62.5675,31685.0
2016-01-19 13:00:00,70.34,70.43,70.3,70.31,40137.0,62.5853,62.6653,62.5497,62.5586,40137.0
2016-01-19 13:10:00,70.32,70.36,70.16,70.32,41025.0,62.5675,62.6031,62.4251,62.5675,41025.0
2016-01-19 13:20:00,70.34,70.42,70.08,70.1,80501.0,62.5853,62.6564,62.3539,62.3717,80501.0
2016-01-19 13:30:00,70.1,70.28,70.02,70.28,41788.0,62.3717,62.5319,62.3005,62.5319,41788.0
2016-01-19 13:40:00,70.26,70.31,70.12,70.26,38249.0,62.5141,62.5586,62.3895,62.5141,38249.0
2016-01-19 13:50:00,70.27,70.27,70.04,70.14,44052.0,62.523,62.523,62.3183,62.4073,44052.0
2016-01-19 14:00:00,70.12,70.2,69.98,70.01,92784.0,62.3895,62.4607,62.2649,62.2916,92784.0
2016-01-19 14:10:00,70.0,70.11,69.88,69.96,57803.0,62.2827,62.3806,62.176,62.2472,57803.0
2016-01-19 14:20:00,69.97,70.02,69.79,69.99,68193.0,62.2561,62.3005,62.0959,62.2738,68193.0
2016-01-19 14:30:00,69.99,70.04,69.91,70.0,52358.0,62.2738,62.3183,62.2027,62.2827,52358.0
2016-01-19 14:40:00,70.0,70.04,69.7,69.79,70659.0,62.2827,62.3183,62.0158,62.0959,70659.0
2016-01-19 14:50:00,69.78,70.0,69.7,69.98,84127.0,62.087,62.2827,62.0158,62.2649,84127.0
2016-01-19 15:00:00,69.97,70.34,69.94,70.27,115249.0,62.2561,62.5853,62.2294,62.523,115249.0
2016-01-19 15:10:00,70.25,70.33,70.17,70.22,103723.0,62.5052,62.5764,62.434,62.4785,103723.0
2016-01-19 15:20:00,70.21,70.55,70.21,70.52,109222.0,62.4696,62.7721,62.4696,62.7454,109222.0
2016-01-19 15:30:00,70.52,70.6,70.22,70.28,117826.0,62.7454,62.8166,62.4785,62.5319,117826.0
2016-01-19 15:40:00,70.29,70.63,70.23,70.62,168115.0,62.5408,62.8433,62.4874,62.8344,168115.0
2016-01-19 15:50:00,70.62,70.64,70.32,70.34,262220.0,62.8344,62.8522,62.5675,62.5853,262220.0
2016-01-20 09:30:00,69.54,70.24,69.31,69.97,293112.0,61.8735,62.4963,61.6688,62.2561,293112.0
2016-01-20 09:40:00,69.92,70.17,69.63,70.04,177390.0,62.2116,62.434,61.9535,62.3183,177390.0
2016-01-20 09:50:00,70.01,70.02,69.62,69.85,81328.0,62.2916,62.3005,61.9446,62.1493,81328.0
2016-01-20 10:00:00,69.9,69.92,69.73,69.84,94636.0,62.1938,62.2116,62.0425,62.1404,94636.0
2016-01-20 10:10:00,69.82,69.83,69.55,69.58,53671.0,62.1226,62.1315,61.8824,61.909,53671.0
2016-01-20 10:20:00,69.6,69.64,69.38,69.54,49455.0,61.9268,61.9624,61.7311,61.8735,49455.0
2016-01-20 10:30:00,69.54,69.57,69.15,69.2,61261.0,61.8735,61.9002,61.5265,61.5709,61261.0
2016-01-20 10:40:00,69.24,69.36,69.09,69.27,92733.0,61.6065,61.7133,61.4731,61.6332,92733.0
2016-01-20 10:50:00,69.26,69.35,69.13,69.13,154532.0,61.6243,61.7044,61.5087,61.5087,154532.0
2016-01-20 11:00:00,69.14,69.41,69.11,69.3,81401.0,61.5176,61.7578,61.4909,61.6599,81401.0
2016-01-20 11:10:00,69.29,69.4,69.22,69.36,70464.0,61.651,61.7489,61.5887,61.7133,70464.0
2016-01-20 11:20:00,69.35,69.35,68.95,69.04,68040.0,61.7044,61.7044,61.3485,61.4286,68040.0
2016-01-20 11:30:00,69.05,69.29,69.04,69.14,85906.0,61.4375,61.651,61.4286,61.5176,85906.0
2016-01-20 11:40:00,69.13,69.23,69.07,69.13,86122.0,61.5087,61.5976,61.4553,61.5087,86122.0
2016-01-20 11:50:00,69.13,69.25,69.07,69.22,108108.0,61.5087,61.6154,61.4553,61.5887,108108.0
2016-01-20 12:00:00,69.21,69.41,69.1,69.14,119665.0,61.5798,61.7578,61.482,61.5176,119665.0
2016-01-20 12:10:00,69.14,69.27,69.09,69.22,73139.0,61.5176,61.6332,61.4731,61.5887,73139.0
2016-01-20 12:20:00,69.21,69.24,68.91,68.99,151112.0,61.5798,61.6065,61.3129,61.3841,151112.0
2016-01-20 12:30:00,68.98,69.15,68.98,69.1,64010.0,61.3752,61.5265,61.3752,61.482,64010.0
2016-01-20 12:40:00,69.09,69.13,68.65,68.81,270554.0,61.4731,61.5087,61.0816,61.2239,270554.0
2016-01-20 12:50:00,68.83,69.14,68.78,69.14,57536.0,61.2417,61.5176,61.1972,61.5176,57536.0
2016-01-20 13:00:00,69.16,69.37,69.11,69.21,60057.0,61.5354,61.7222,61.4909,61.5798,60057.0
2016-01-20 13:10:00,69.23,69.31,69.04,69.06,56055.0,61.5976,61.6688,61.4286,61.4464,56055.0
2016-01-20 13:20:00,69.04,69.41,69.0,69.38,98599.0,61.4286,61.7578,61.393,61.7311,98599.0
2016-01-20 13:30:00,69.37,69.53,69.37,69.48,123490.0,61.7222,61.8646,61.7222,61.8201,123490.0
2016-01-20 13:40:00,69.47,69.65,69.37,69.4,398069.0,61.8112,61.9713,61.7222,61.7489,398069.0
2016-01-20 13:50:00,69.43,69.53,69.33,69.33,105255.0,61.7756,61.8646,61.6866,61.6866,105255.0
2016-01-20 14:00:00,69.32,69.33,69.03,69.24,102135.0,61.6777,61.6866,61.4197,61.6065,102135.0
2016-01-20 14:10:00,69.26,69.49,69.26,69.38,46343.0,61.6243,61.829,61.6243,61.7311,46343.0
2016-01-20 14:20:00,69.35,69.44,69.13,69.22,55554.0,61.7044,61.7845,61.5087,61.5887,55554.0
2016-01-20 14:30:00,69.25,69.42,69.23,69.37,195992.0,61.6154,61.7667,61.5976,61.7222,195992.0
2016-01-20 14:40:00,69.39,69.49,69.26,69.43,107296.0,61.74,61.829,61.6243,61.7756,107296.0
2016-01-20 14:50:00,69.43,69.62,69.42,69.5,145032.0,61.7756,61.9446,61.7667,61.8379,145032.0
2016-01-20 15:00:00,69.5,69.76,69.38,69.72,238505.0,61.8379,62.0692,61.7311,62.0336,238505.0
2016-01-20 15:10:00,69.75,70.22,69.71,70.19,141803.0,62.0603,62.4785,62.0247,62.4518,141803.0
2016-01-20 15:20:00,70.21,70.58,70.21,70.55,111536.0,62.4696,62.7988,62.4696,62.7721,111536.0
2016-01-20 15:30:00,70.56,70.62,70.3,70.45,108788.0,62.781,62.8344,62.5497,62.6831,108788.0
2016-01-20 15:40:00,70.45,70.46,69.99,70.15,146533.0,62.6831,62.692,62.2738,62.4162,146533.0
2016-01-20 15:50:00,70.15,70.39,70.12,70.24,301483.0,62.4162,62.6297,62.3895,62.4963,301483.0
2016-01-21 09:30:00,70.42,70.89,70.3,70.86,85471.0,62.6564,63.0746,62.5497,63.0479,85471.0
2016-01-21 09:40:00,70.84,70.84,70.55,70.64,65487.0,63.0301,63.0301,62.7721,62.8522,65487.0
2016-01-21 09:50:00,70.66,70.94,70.59,70.74,56573.0,62.87,63.1191,62.8077,62.9412,56573.0
2016-01-21 10:00:00,70.76,71.44,70.76,71.44,74100.0,62.959,63.564,62.959,63.564,74100.0
2016-01-21 10:10:00,71.45,71.89,71.41,71.7,62761.0,63.5729,63.9644,63.5373,63.7953,62761.0
2016-01-21 10:20:00,71.72,71.74,71.46,71.6,53163.0,63.8131,63.8309,63.5818,63.7064,53163.0
2016-01-21 10:30:00,71.61,71.83,71.46,71.56,65901.0,63.7152,63.911,63.5818,63.6708,65901.0
2016-01-21 10:40:00,71.57,71.94,71.57,71.79,48371.0,63.6797,64.0089,63.6797,63.8754,48371.0
2016-01-21 10:50:00,71.79,71.94,71.61,71.61,39687.0,63.8754,64.0089,63.7152,63.7152,39687.0
2016-01-21 11:00:00,71.62,71.8,71.42,71.64,82897.0,63.7241,63.8843,63.5462,63.7419,82897.0
2016-01-21 11:10:00,71.64,71.66,71.38,71.41,47243.0,63.7419,63.7597,63.5106,63.5373,47243.0
2016-01-21 11:20:00,71.42,71.48,71.29,71.36,51133.0,63.5462,63.5996,63.4305,63.4928,51133.0
2016-01-21 11:30:00,71.38,71.65,71.38,71.6,53990.0,63.5106,63.7508,63.5106,63.7064,53990.0
2016-01-21 11:40:00,71.6,71.6,71.33,71.53,56038.0,63.7064,63.7064,63.4661,63.6441,56038.0
2016-01-21 11:50:00,71.52,71.77,71.48,71.61,100726.0,63.6352,63.8576,63.5996,63.7152,100726.0
2016-01-21 12:00:00,71.62,71.9,71.62,71.8,82925.0,63.7241,63.9733,63.7241,63.8843,82925.0
2016-01-21 12:10:00,71.82,71.95,71.78,71.89,41636.0,63.9021,64.0178,63.8665,63.9644,41636.0
2016-01-21 12:20:00,71.9,71.91,71.61,71.63,58265.0,63.9733,63.9822,63.7152,63.733,58265.0
2016-01-21 12:30:00,71.64,71.73,71.56,71.68,84080.0,63.7419,63.822,63.6708,63.7775,84080.0
2016-01-21 12:40:00,71.68,71.77,71.52,71.56,29188.0,63.7775,63.8576,63.6352,63.6708,29188.0
2016-01-21 12:50:00,71.55,71.55,71.4,71.42,74281.0,63.6619,63.6619,63.5284,63.5462,74281.0
2016-01-21 13:00:00,71.41,71.59,71.38,71.57,86031.0,63.5373,63.6975,63.5106,63.6797,86031.0
2016-01-21 13:10:00,71.58,71.59,71.4,71.45,57929.0,63.6886,63.6975,63.5284,63.5729,57929.0
2016-01-21 13:20:00,71.43,71.44,71.16,71.2,46783.0,63.5551,63.564,63.3149,63.3504,46783.0
2016-01-21 13:30:00,71.19,71.36,71.0,71.36,65796.0,63.3416,63.4928,63.1725,63.4928,65796.0
2016-01-21 13:40:00,71.34,71.36,71.22,71.29,38521.0,63.475,63.4928,63.3682,63.4305,38521.0
2016-01-21 13:50:00,71.27,71.33,71.03,71.32,60652.0,63.4127,63.4661,63.1992,63.4572,60652.0
2016-01-21 14:00:00,71.33,71.35,71.1,71.1,46007.0,63.4661,63.4839,63.2615,63.2615,46007.0
2016-01-21 14:10:00,71.08,71.12,70.81,70.91,66676.0,63.2437,63.2793,63.0034,63.0924,66676.0
2016-01-21 14:20:00,70.93,71.03,70.73,70.99,59056.0,63.1102,63.1992,62.9323,63.1636,59056.0
2016-01-21 14:30:00,70.98,71.19,70.98,71.09,47055.0,63.1547,63.3416,63.1547,63.2526,47055.0
2016-01-21 14:40:00,71.11,71.2,70.89,70.93,65409.0,63.2704,63.3504,63.0746,63.1102,65409.0
2016-01-21 14:50:00,70.94,71.23,70.92,71.18,89266.0,63.1191,63.3771,63.1013,63.3327,89266.0
2016-01-21 15:00:00,71.18,71.18,70.66,70.79,48647.0,63.3327,63.3327,62.87,62.9856,48647.0
2016-01-21 15:10:00,70.78,71.01,70.76,70.88,53267.0,62.9768,63.1814,62.959,63.0657,53267.0
2016-01-21 15:20:00,70.89,70.98,70.75,70.89,68769.0,63.0746,63.1547,62.9501,63.0746,68769.0
2016-01-21 15:30:00,70.88,71.2,70.88,71.01,102147.0,63.0657,63.3504,63.0657,63.1814,102147.0
2016-01-21 15:40:00,71.0,71.14,70.84,70.89,113096.0,63.1725,63.2971,63.0301,63.0746,113096.0
2016-01-21 15:50:00,70.9,71.02,70.81,70.82,138539.0,63.0835,63.1903,63.0034,63.0123,138539.0
2016-01-22 09:30:00,71.38,71.86,71.09,71.64,78358.0,63.5106,63.9377,63.2526,63.7419,78358.0
2016-01-22 09:40:00,71.64,71.84,71.47,71.84,43906.0,63.7419,63.9199,63.5907,63.9199,43906.0
2016-01-22 09:50:00,71.84,71.84,71.55,71.71,39312.0,63.9199,63.9199,63.6619,63.8042,39312.0
2016-01-22 10:00:00,71.71,71.88,71.69,71.81,51502.0,63.8042,63.9555,63.7864,63.8932,51502.0
2016-01-22 10:10:00,71.81,71.88,71.66,71.76,27023.0,63.8932,63.9555,63.7597,63.8487,27023.0
2016-01-22 10:20:00,71.78,71.94,71.67,71.83,59994.0,63.8665,64.0089,63.7686,63.911,59994.0
2016-01-22 10:30:00,71.85,72.0,71.81,71.96,53992.0,63.9288,64.0623,63.8932,64.0267,53992.0
2016-01-22 10:40:00,71.95,72.0,71.8,71.87,84412.0,64.0178,64.0623,63.8843,63.9466,84412.0
2016-01-22 10:50:00,71.88,72.03,71.86,72.03,51643.0,63.9555,64.0889,63.9377,64.0889,51643.0
2016-01-22 11:00:00,72.03,72.25,72.03,72.18,67803.0,64.0889,64.2847,64.0889,64.2224,67803.0
2016-01-22 11:10:00,72.19,72.2,72.08,72.17,52934.0,64.2313,64.2402,64.1334,64.2135,52934.0
2016-01-22 11:20:00,72.18,72.37,72.18,72.36,77280.0,64.2224,64.3915,64.2224,64.3826,77280.0
2016-01-22 11:30:00,72.36,72.44,72.28,72.4,106885.0,64.3826,64.4537,64.3114,64.4182,106885.0
2016-01-22 11:40:00,72.41,72.49,72.33,72.35,295428.0,64.4271,64.4982,64.3559,64.3737,295428.0
2016-01-22 11:50:00,72.36,72.37,72.12,72.14,85648.0,64.3826,64.3915,64.169,64.1868,85648.0
2016-01-22 12:00:00,72.14,72.37,72.12,72.27,56201.0,64.1868,64.3915,64.169,64.3025,56201.0
2016-01-22 12:10:00,72.28,72.35,72.21,72.24,75608.0,64.3114,64.3737,64.2491,64.2758,75608.0
2016-01-22 12:20:00,72.24,72.34,72.15,72.16,34956.0,64.2758,64.3648,64.1957,64.2046,34956.0
2016-01-22 12:30:00,72.16,72.16,71.98,72.07,45971.0,64.2046,64.2046,64.0445,64.1245,45971.0
2016-01-22 12:40:00,72.07,72.08,71.9,71.96,30214.0,64.1245,64.1334,63.9733,64.0267,30214.0
2016-01-22 12:50:00,71.95,72.0,71.92,71.94,43508.0,64.0178,64.0623,63.9911,64.0089,43508.0
2016-01-22 13:00:00,71.95,71.95,71.71,71.72,37418.0,64.0178,64.0178,63.8042,63.8131,37418.0
2016-01-22 13:10:00,71.73,71.79,71.62,71.75,45803.0,63.822,63.8754,63.7241,63.8398,45803.0
2016-01-22 13:20:00,71.75,71.85,71.71,71.72,39991.0,63.8398,63.9288,63.8042,63.8131,39991.0
2016-01-22 13:30:00,71.72,71.8,71.72,71.76,33413.0,63.8131,63.8843,63.8131,63.8487,33413.0
2016-01-22 13:40:00,71.76,71.81,71.75,71.77,25011.0,63.8487,63.8932,63.8398,63.8576,25011.0
2016-01-22 13:50:00,71.79,71.85,71.78,71.82,22230.0,63.8754,63.9288,63.8665,63.9021,22230.0
2016-01-22 14:00:00,71.82,71.84,71.76,71.82,26739.0,63.9021,63.9199,63.8487,63.9021,26739.0
2016-01-22 14:10:00,71.83,71.94,71.8,71.88,24565.0,63.911,64.0089,63.8843,63.9555,24565.0
2016-01-22 14:20:00,71.88,71.91,71.76,71.77,69635.0,63.9555,63.9822,63.8487,63.8576,69635.0
2016-01-22 14:30:00,71.78,71.95,71.78,71.82,46274.0,63.8665,64.0178,63.8665,63.9021,46274.0
2016-01-22 14:40:00,71.81,71.86,71.78,71.83,39406.0,63.8932,63.9377,63.8665,63.911,39406.0
2016-01-22 14:50:00,71.83,71.93,71.79,71.82,28475.0,63.911,64.0,63.8754,63.9021,28475.0
2016-01-22 15:00:00,71.83,71.87,71.79,71.8,69542.0,63.911,63.9466,63.8754,63.8843,69542.0
2016-01-22 15:10:00,71.8,71.96,71.75,71.93,67245.0,63.8843,64.0267,63.8398,64.0,67245.0
2016-01-22 15:20:00,71.92,72.09,71.91,72.07,72991.0,63.9911,64.1423,63.9822,64.1245,72991.0
2016-01-22 15:30:00,72.07,72.11,71.99,72.11,93836.0,64.1245,64.1601,64.0534,64.1601,93836.0
2016-01-22 15:40:00,72.1,72.1,71.98,72.03,93853.0,64.1512,64.1512,64.0445,64.0889,93853.0
2016-01-22 15:50:00,72.01,72.02,71.83,71.87,312947.0,64.0711,64.08,63.911,63.9466,312947.0
2016-01-25 09:30:00,72.0,72.18,71.72,71.95,42576.0,64.0623,64.2224,63.8131,64.0178,42576.0
2016-01-25 09:40:00,71.95,71.98,71.76,71.8,163244.0,64.0178,64.0445,63.8487,63.8843,163244.0
2016-01-25 09:50:00,71.77,72.14,71.74,71.85,46279.0,63.8576,64.1868,63.8309,63.9288,46279.0
2016-01-25 10:00:00,71.83,71.97,71.75,71.9,48576.0,63.911,64.0356,63.8398,63.9733,48576.0
2016-01-25 10:10:00,71.89,72.04,71.87,71.92,90833.0,63.9644,64.0978,63.9466,63.9911,90833.0
2016-01-25 10:20:00,71.92,72.04,71.91,72.01,46432.0,63.9911,64.0978,63.9822,64.0711,46432.0
2016-01-25 10:30:00,72.01,72.02,71.87,71.91,31797.0,64.0711,64.08,63.9466,63.9822,31797.0
2016-01-25 10:40:00,71.92,71.97,71.83,71.93,14808.0,63.9911,64.0356,63.911,64.0,14808.0
2016-01-25 10:50:00,71.93,71.95,71.85,71.89,21301.0,64.0,64.0178,63.9288,63.9644,21301.0
2016-01-25 11:00:00,71.88,71.9,71.75,71.77,25652.0,63.9555,63.9733,63.8398,63.8576,25652.0
2016-01-25 11:10:00,71.77,71.93,71.76,71.93,27413.0,63.8576,64.0,63.8487,64.0,27413.0
2016-01-25 11:20:00,71.9,71.97,71.87,71.94,21313.0,63.9733,64.0356,63.9466,64.0089,21313.0
2016-01-25 11:30:00,71.95,71.95,71.8,71.87,21867.0,64.0178,64.0178,63.8843,63.9466,21867.0
2016-01-25 11:40:00,71.87,71.98,71.83,71.9,23574.0,63.9466,64.0445,63.911,63.9733,23574.0
2016-01-25 11:50:00,71.91,72.03,71.91,71.96,19233.0,63.9822,64.0889,63.9822,64.0267,19233.0
2016-01-25 12:00:00,71.96,72.06,71.94,71.98,24521.0,64.0267,64.1156,64.0089,64.0445,24521.0
2016-01-25 12:10:00,71.98,71.99,71.83,71.89,27873.0,64.0445,64.0534,63.911,63.9644,27873.0
2016-01-25 12:20:00,71.9,71.93,71.78,71.78,31042.0,63.9733,64.0,63.8665,63.8665,31042.0
2016-01-25 12:30:00,71.77,71.84,71.72,71.84,28505.0,63.8576,63.9199,63.8131,63.9199,28505.0
2016-01-25 12:40:00,71.84,71.94,71.83,71.93,58415.0,63.9199,64.0089,63.911,64.0,58415.0
2016-01-25 12:50:00,71.92,72.09,71.92,72.09,40350.0,63.9911,64.1423,63.9911,64.1423,40350.0
2016-01-25 13:00:00,72.09,72.28,72.09,72.27,31432.0,64.1423,64.3114,64.1423,64.3025,31432.0
2016-01-25 13:10:00,72.26,72.32,72.18,72.27,40799.0,64.2936,64.347,64.2224,64.3025,40799.0
2016-01-25 13:20:00,72.27,72.45,72.27,72.43,74891.0,64.3025,64.4626,64.3025,64.4448,74891.0
2016-01-25 13:30:00,72.43,72.45,72.23,72.23,45076.0,64.4448,64.4626,64.2669,64.2669,45076.0
2016-01-25 13:40:00,72.23,72.44,72.18,72.24,98218.0,64.2669,64.4537,64.2224,64.2758,98218.0
2016-01-25 13:50:00,72.23,72.37,72.23,72.26,36094.0,64.2669,64.3915,64.2669,64.2936,36094.0
2016-01-25 14:00:00,72.24,72.4,72.22,72.37,40003.0,64.2758,64.4182,64.258,64.3915,40003.0
2016-01-25 14:10:00,72.36,72.41,72.28,72.41,43154.0,64.3826,64.4271,64.3114,64.4271,43154.0
2016-01-25 14:20:00,72.41,72.44,72.31,72.44,49217.0,64.4271,64.4537,64.3381,64.4537,49217.0
2016-01-25 14:30:00,72.44,72.6,72.44,72.56,62531.0,64.4537,64.5961,64.4537,64.5605,62531.0
2016-01-25 14:40:00,72.56,72.56,72.44,72.5,59354.0,64.5605,64.5605,64.4537,64.5071,59354.0
2016-01-25 14:50:00,72.51,72.73,72.49,72.73,85667.0,64.516,64.7118,64.4982,64.7118,85667.0
2016-01-25 15:00:00,72.72,72.8,72.44,72.44,63403.0,64.7029,64.7741,64.4537,64.4537,63403.0
2016-01-25 15:10:00,72.44,72.53,72.42,72.52,53881.0,64.4537,64.5338,64.4359,64.5249,53881.0
2016-01-25 15:20:00,72.51,72.51,72.26,72.3,51216.0,64.516,64.516,64.2936,64.3292,51216.0
2016-01-25 15:30:00,72.31,72.39,72.18,72.18,69442.0,64.3381,64.4093,64.2224,64.2224,69442.0
2016-01-25 15:40:00,72.18,72.27,72.06,72.27,118356.0,64.2224,64.3025,64.1156,64.3025,118356.0
2016-01-25 15:50:00,72.26,72.3,72.11,72.16,139555.0,64.2936,64.3292,64.1601,64.2046,139555.0
2016-01-26 09:30:00,72.54,72.82,72.29,72.69,111490.0,64.5427,64.7918,64.3203,64.6762,111490.0
2016-01-26 09:40:00,72.66,72.73,72.58,72.63,84991.0,64.6495,64.7118,64.5783,64.6228,84991.0
2016-01-26 09:50:00,72.64,72.93,72.64,72.93,65060.0,64.6317,64.8897,64.6317,64.8897,65060.0
2016-01-26 10:00:00,72.92,73.33,72.92,73.22,74872.0,64.8808,65.2456,64.8808,65.1478,74872.0
2016-01-26 10:10:00,73.22,73.44,73.04,73.28,73345.0,65.1478,65.3435,64.9876,65.2011,73345.0
2016-01-26 10:20:00,73.29,73.44,73.27,73.29,56818.0,65.21,65.3435,65.1922,65.21,56818.0
2016-01-26 10:30:00,73.29,73.38,73.22,73.35,69156.0,65.21,65.2901,65.1478,65.2634,69156.0
2016-01-26 10:40:00,73.35,73.52,73.31,73.49,38510.0,65.2634,65.4147,65.2278,65.388,38510.0
2016-01-26 10:50:00,73.5,73.54,73.24,73.26,72422.0,65.3969,65.4325,65.1655,65.1833,72422.0
2016-01-26 11:00:00,73.27,73.48,73.26,73.38,31817.0,65.1922,65.3791,65.1833,65.2901,31817.0
2016-01-26 11:10:00,73.39,73.46,73.31,73.45,29658.0,65.299,65.3613,65.2278,65.3524,29658.0
2016-01-26 11:20:00,73.47,73.51,73.28,73.39,40898.0,65.3702,65.4058,65.2011,65.299,40898.0
2016-01-26 11:30:00,73.4,73.4,73.21,73.33,38451.0,65.3079,65.3079,65.1389,65.2456,38451.0
2016-01-26 11:40:00,73.34,73.52,73.31,73.49,60706.0,65.2545,65.4147,65.2278,65.388,60706.0
2016-01-26 11:50:00,73.49,73.59,73.48,73.52,41476.0,65.388,65.477,65.3791,65.4147,41476.0
2016-01-26 12:00:00,73.52,73.6,73.49,73.52,64297.0,65.4147,65.4859,65.388,65.4147,64297.0
2016-01-26 12:10:00,73.53,73.8,73.52,73.75,42566.0,65.4236,65.6638,65.4147,65.6193,42566.0
2016-01-26 12:20:00,73.75,73.82,73.69,73.7,64537.0,65.6193,65.6816,65.5659,65.5748,64537.0
2016-01-26 12:30:00,73.7,73.83,73.7,73.77,24704.0,65.5748,65.6905,65.5748,65.6371,24704.0
2016-01-26 12:40:00,73.76,73.78,73.64,73.65,29540.0,65.6282,65.646,65.5214,65.5303,29540.0
2016-01-26 12:50:00,73.64,73.7,73.64,73.7,19433.0,65.5214,65.5748,65.5214,65.5748,19433.0
2016-01-26 13:00:00,73.7,73.82,73.69,73.73,44224.0,65.5748,65.6816,65.5659,65.6015,44224.0
2016-01-26 13:10:00,73.73,73.87,73.72,73.78,40025.0,65.6015,65.7261,65.5926,65.646,40025.0
2016-01-26 13:20:00,73.79,73.86,73.78,73.78,21822.0,65.6549,65.7172,65.646,65.646,21822.0
2016-01-26 13:30:00,73.78,73.78,73.68,73.7,24652.0,65.646,65.646,65.557,65.5748,24652.0
2016-01-26 13:40:00,73.71,73.76,73.63,73.71,20653.0,65.5837,65.6282,65.5125,65.5837,20653.0
2016-01-26 13:50:00,73.7,73.72,73.64,73.65,26250.0,65.5748,65.5926,65.5214,65.5303,26250.0
2016-01-26 14:00:00,73.65,73.7,73.63,73.68,45247.0,65.5303,65.5748,65.5125,65.557,45247.0
2016-01-26 14:10:00,73.68,73.77,73.65,73.73,50147.0,65.557,65.6371,65.5303,65.6015,50147.0
2016-01-26 14:20:00,73.73,73.74,73.56,73.61,46139.0,65.6015,65.6104,65.4503,65.4948,46139.0
2016-01-26 14:30:00,73.61,73.64,73.55,73.6,35747.0,65.4948,65.5214,65.4414,65.4859,35747.0
2016-01-26 14:40:00,73.59,73.62,73.42,73.42,59592.0,65.477,65.5037,65.3257,65.3257,59592.0
2016-01-26 14:50:00,73.43,73.62,73.42,73.54,43987.0,65.3346,65.5037,65.3257,65.4325,43987.0
2016-01-26 15:00:00,73.53,73.57,73.46,73.48,62708.0,65.4236,65.4592,65.3613,65.3791,62708.0
2016-01-26 15:10:00,73.47,73.67,73.44,73.58,68695.0,65.3702,65.5481,65.3435,65.4681,68695.0
2016-01-26 15:20:00,73.57,73.67,73.55,73.56,73851.0,65.4592,65.5481,65.4414,65.4503,73851.0
2016-01-26 15:30:00,73.56,73.7,73.52,73.7,149067.0,65.4503,65.5748,65.4147,65.5748,149067.0
2016-01-26 15:40:00,73.7,73.77,73.69,73.73,155212.0,65.5748,65.6371,65.5659,65.6015,155212.0
2016-01-26 15:50:00,73.72,73.72,73.6,73.71,199073.0,65.5926,65.5926,65.4859,65.5837,199073.0
2016-01-27 09:30:00,73.53,74.43,73.5,74.27,76613.0,65.4236,66.2244,65.3969,66.082,76613.0
2016-01-27 09:40:00,74.28,74.67,74.05,74.33,201461.0,66.0909,66.4379,65.8862,66.1354,201461.0
2016-01-27 09:50:00,74.32,74.32,74.01,74.19,56347.0,66.1265,66.1265,65.8507,66.0108,56347.0
2016-01-27 10:00:00,74.2,74.35,73.86,73.93,83958.0,66.0197,66.1532,65.7172,65.7795,83958.0
2016-01-27 10:10:00,73.92,73.98,73.74,73.91,69906.0,65.7706,65.824,65.6104,65.7617,69906.0
2016-01-27 10:20:00,73.9,74.27,73.89,74.09,111436.0,65.7528,66.082,65.7439,65.9218,111436.0
2016-01-27 10:30:00,74.11,74.34,74.02,74.24,146472.0,65.9396,66.1443,65.8596,66.0553,146472.0
2016-01-27 10:40:00,74.25,74.32,73.91,73.94,65589.0,66.0642,66.1265,65.7617,65.7884,65589.0
2016-01-27 10:50:00,73.92,73.98,73.74,73.95,41394.0,65.7706,65.824,65.6104,65.7973,41394.0
2016-01-27 11:00:00,73.95,74.06,73.84,73.97,42556.0,65.7973,65.8951,65.6994,65.8151,42556.0
2016-01-27 11:10:00,73.95,74.17,73.87,74.17,93662.0,65.7973,65.993,65.7261,65.993,93662.0
2016-01-27 11:20:00,74.16,74.32,74.05,74.31,57358.0,65.9841,66.1265,65.8862,66.1176,57358.0
2016-01-27 11:30:00,74.31,74.36,74.2,74.3,56020.0,66.1176,66.1621,66.0197,66.1087,56020.0
2016-01-27 11:40:00,74.3,74.44,74.2,74.39,61581.0,66.1087,66.2333,66.0197,66.1888,61581.0
2016-01-27 11:50:00,74.39,74.55,74.35,74.5,55927.0,66.1888,66.3311,66.1532,66.2866,55927.0
2016-01-27 12:00:00,74.5,74.73,74.43,74.65,135427.0,66.2866,66.4913,66.2244,66.4201,135427.0
2016-01-27 12:10:00,74.65,74.77,74.63,74.65,80581.0,66.4201,66.5269,66.4023,66.4201,80581.0
2016-01-27 12:20:00,74.65,74.66,74.47,74.51,57659.0,66.4201,66.429,66.2599,66.2955,57659.0
2016-01-27 12:30:00,74.49,74.59,74.45,74.58,40021.0,66.2777,66.3667,66.2421,66.3578,40021.0
2016-01-27 12:40:00,74.59,74.64,74.5,74.62,50393.0,66.3667,66.4112,66.2866,66.3934,50393.0
2016-01-27 12:50:00,74.62,74.62,74.44,74.47,22785.0,66.3934,66.3934,66.2333,66.2599,22785.0
2016-01-27 13:00:00,74.45,74.67,74.43,74.65,43688.0,66.2421,66.4379,66.2244,66.4201,43688.0
2016-01-27 13:10:00,74.65,74.74,74.57,74.61,54505.0,66.4201,66.5002,66.3489,66.3845,54505.0
2016-01-27 13:20:00,74.6,74.64,74.49,74.5,27289.0,66.3756,66.4112,66.2777,66.2866,27289.0
2016-01-27 13:30:00,74.5,74.63,74.5,74.54,34378.0,66.2866,66.4023,66.2866,66.3222,34378.0
2016-01-27 13:40:00,74.53,74.53,74.39,74.51,44668.0,66.3133,66.3133,66.1888,66.2955,44668.0
2016-01-27 13:50:00,74.49,74.55,74.42,74.51,49044.0,66.2777,66.3311,66.2155,66.2955,49044.0
2016-01-27 14:00:00,74.51,74.62,74.07,74.18,86937.0,66.2955,66.3934,65.904,66.0019,86937.0
2016-01-27 14:10:00,74.19,74.4,74.07,74.31,79142.0,66.0108,66.1977,65.904,66.1176,79142.0
2016-01-27 14:20:00,74.29,74.44,74.2,74.26,84586.0,66.0998,66.2333,66.0197,66.0731,84586.0
2016-01-27 14:30:00,74.27,74.34,74.05,74.07,94172.0,66.082,66.1443,65.8862,65.904,94172.0
2016-01-27 14:40:00,74.06,74.14,73.9,74.02,69364.0,65.8951,65.9663,65.7528,65.8596,69364.0
2016-01-27 14:50:00,74.02,74.09,73.78,73.86,65395.0,65.8596,65.9218,65.646,65.7172,65395.0
2016-01-27 15:00:00,73.85,73.88,73.56,73.77,102776.0,65.7083,65.735,65.4503,65.6371,102776.0
2016-01-27 15:10:00,73.77,73.78,73.51,73.59,171513.0,65.6371,65.646,65.4058,65.477,171513.0
2016-01-27 15:20:00,73.61,73.95,73.48,73.84,132683.0,65.4948,65.7973,65.3791,65.6994,132683.0
2016-01-27 15:30:00,73.85,74.06,73.82,73.88,97131.0,65.7083,65.8951,65.6816,65.735,97131.0
2016-01-27 15:40:00,73.88,74.11,73.77,73.98,142750.0,65.735,65.9396,65.6371,65.824,142750.0
2016-01-27 15:50:00,73.97,74.06,73.92,74.03,211106.0,65.8151,65.8951,65.7706,65.8685,211106.0
2016-01-28 09:30:00,74.25,74.25,73.45,73.85,79788.0,66.0642,66.0642,65.3524,65.7083,79788.0
2016-01-28 09:40:00,73.82,74.02,73.69,73.85,59580.0,65.6816,65.8596,65.5659,65.7083,59580.0
2016-01-28 09:50:00,73.86,74.17,73.82,74.1,56981.0,65.7172,65.993,65.6816,65.9307,56981.0
2016-01-28 10:00:00,74.06,74.26,73.59,73.72,75641.0,65.8951,66.0731,65.477,65.5926,75641.0
2016-01-28 10:10:00,73.7,73.75,73.47,73.5,35694.0,65.5748,65.6193,65.3702,65.3969,35694.0
2016-01-28 10:20:00,73.48,73.62,73.44,73.45,33795.0,65.3791,65.5037,65.3435,65.3524,33795.0
2016-01-28 10:30:00,73.4,73.5,73.27,73.3,50765.0,65.3079,65.3969,65.1922,65.2189,50765.0
2016-01-28 10:40:00,73.3,73.57,73.27,73.49,136952.0,65.2189,65.4592,65.1922,65.388,136952.0
2016-01-28 10:50:00,73.48,73.55,73.31,73.47,56986.0,65.3791,65.4414,65.2278,65.3702,56986.0
2016-01-28 11:00:00,73.48,73.65,73.46,73.52,119249.0,65.3791,65.5303,65.3613,65.4147,119249.0
2016-01-28 11:10:00,73.52,73.55,73.42,73.53,37851.0,65.4147,65.4414,65.3257,65.4236,37851.0
2016-01-28 11:20:00,73.52,73.59,73.36,73.37,37918.0,65.4147,65.477,65.2723,65.2812,37918.0
2016-01-28 11:30:00,73.37,73.38,73.29,73.33,30384.0,65.2812,65.2901,65.21,65.2456,30384.0
2016-01-28 11:40:00,73.32,73.35,73.26,73.32,35032.0,65.2367,65.2634,65.1833,65.2367,35032.0
2016-01-28 11:50:00,73.3,73.5,73.27,73.41,58724.0,65.2189,65.3969,65.1922,65.3168,58724.0
2016-01-28 12:00:00,73.41,73.49,73.38,73.46,23156.0,65.3168,65.388,65.2901,65.3613,23156.0
2016-01-28 12:10:00,73.46,73.52,73.41,73.47,47713.0,65.3613,65.4147,65.3168,65.3702,47713.0
2016-01-28 12:20:00,73.48,73.72,73.48,73.7,21369.0,65.3791,65.5926,65.3791,65.5748,21369.0
2016-01-28 12:30:00,73.71,73.82,73.59,73.74,35161.0,65.5837,65.6816,65.477,65.6104,35161.0
2016-01-28 12:40:00,73.74,73.83,73.73,73.75,38810.0,65.6104,65.6905,65.6015,65.6193,38810.0
2016-01-28 12:50:00,73.77,73.79,73.65,73.7,57500.0,65.6371,65.6549,65.5303,65.5748,57500.0
2016-01-28 13:00:00,73.7,73.75,73.54,73.64,45651.0,65.5748,65.6193,65.4325,65.5214,45651.0
2016-01-28 13:10:00,73.63,73.86,73.45,73.47,60836.0,65.5125,65.7172,65.3524,65.3702,60836.0
2016-01-28 13:20:00,73.45,73.61,73.37,73.59,39492.0,65.3524,65.4948,65.2812,65.477,39492.0
2016-01-28 13:30:00,73.59,73.72,73.56,73.65,33842.0,65.477,65.5926,65.4503,65.5303,33842.0
2016-01-28 13:40:00,73.66,73.73,73.47,73.52,43518.0,65.5392,65.6015,65.3702,65.4147,43518.0
2016-01-28 13:50:00,73.51,73.59,73.45,73.47,38973.0,65.4058,65.477,65.3524,65.3702,38973.0
2016-01-28 14:00:00,73.47,73.84,73.46,73.84,42411.0,65.3702,65.6994,65.3613,65.6994,42411.0
2016-01-28 14:10:00,73.85,74.0,73.8,73.81,90539.0,65.7083,65.8418,65.6638,65.6727,90539.0
2016-01-28 14:20:00,73.8,74.07,73.8,74.0,54533.0,65.6638,65.904,65.6638,65.8418,54533.0
2016-01-28 14:30:00,74.01,74.06,73.89,73.92,64276.0,65.8507,65.8951,65.7439,65.7706,64276.0
2016-01-28 14:40:00,73.94,73.95,73.72,73.74,25177.0,65.7884,65.7973,65.5926,65.6104,25177.0
2016-01-28 14:50:00,73.76,73.77,73.57,73.66,51412.0,65.6282,65.6371,65.4592,65.5392,51412.0
2016-01-28 15:00:00,73.66,73.74,73.54,73.74,66621.0,65.5392,65.6104,65.4325,65.6104,66621.0
2016-01-28 15:10:00,73.75,73.83,73.7,73.77,67972.0,65.6193,65.6905,65.5748,65.6371,67972.0
2016-01-28 15:20:00,73.77,73.78,73.63,73.7,82342.0,65.6371,65.646,65.5125,65.5748,82342.0
2016-01-28 15:30:00,73.68,73.81,73.66,73.72,71966.0,65.557,65.6727,65.5392,65.5926,71966.0
2016-01-28 15:40:00,73.72,73.75,73.49,73.61,145608.0,65.5926,65.6193,65.388,65.4948,145608.0
2016-01-28 15:50:00,73.61,73.63,73.36,73.41,324878.0,65.4948,65.5125,65.2723,65.3168,324878.0
2016-01-29 09:30:00,73.69,74.06,73.54,73.87,57094.0,65.5659,65.8951,65.4325,65.7261,57094.0
2016-01-29 09:40:00,73.9,74.02,73.51,74.01,31780.0,65.7528,65.8596,65.4058,65.8507,31780.0
2016-01-29 09:50:00,74.01,74.3,73.94,74.27,62495.0,65.8507,66.1087,65.7884,66.082,62495.0
2016-01-29 10:00:00,74.23,74.43,74.09,74.38,46542.0,66.0464,66.2244,65.9218,66.1799,46542.0
2016-01-29 10:10:00,74.38,74.5,74.13,74.13,35853.0,66.1799,66.2866,65.9574,65.9574,35853.0
2016-01-29 10:20:00,74.15,74.27,74.14,74.18,42987.0,65.9752,66.082,65.9663,66.0019,42987.0
2016-01-29 10:30:00,74.18,74.24,74.04,74.23,27221.0,66.0019,66.0553,65.8773,66.0464,27221.0
2016-01-29 10:40:00,74.25,74.39,74.21,74.32,45580.0,66.0642,66.1888,66.0286,66.1265,45580.0
2016-01-29 10:50:00,74.32,74.37,74.17,74.3,33436.0,66.1265,66.171,65.993,66.1087,33436.0
2016-01-29 11:00:00,74.31,74.48,74.24,74.43,31198.0,66.1176,66.2688,66.0553,66.2244,31198.0
2016-01-29 11:10:00,74.42,74.45,74.21,74.24,39539.0,66.2155,66.2421,66.0286,66.0553,39539.0
2016-01-29 11:20:00,74.24,74.33,74.16,74.22,149899.0,66.0553,66.1354,65.9841,66.0375,149899.0
2016-01-29 11:30:00,74.24,74.36,74.21,74.34,30884.0,66.0553,66.1621,66.0286,66.1443,30884.0
2016-01-29 11:40:00,74.36,74.46,74.23,74.43,26241.0,66.1621,66.251,66.0464,66.2244,26241.0
2016-01-29 11:50:00,74.44,74.7,74.44,74.59,18985.0,66.2333,66.4646,66.2333,66.3667,18985.0
2016-01-29 12:00:00,74.6,74.67,74.54,74.54,20315.0,66.3756,66.4379,66.3222,66.3222,20315.0
2016-01-29 12:10:00,74.55,74.68,74.54,74.64,23902.0,66.3311,66.4468,66.3222,66.4112,23902.0
2016-01-29 12:20:00,74.65,74.79,74.64,74.68,46508.0,66.4201,66.5447,66.4112,66.4468,46508.0
2016-01-29 12:30:00,74.69,74.82,74.69,74.75,50925.0,66.4557,66.5714,66.4557,66.5091,50925.0
2016-01-29 12:40:00,74.75,74.86,74.75,74.82,26403.0,66.5091,66.6069,66.5091,66.5714,26403.0
2016-01-29 12:50:00,74.83,74.98,74.83,74.97,24158.0,66.5803,66.7137,66.5803,66.7048,24158.0
2016-01-29 13:00:00,74.96,75.07,74.93,75.0,37880.0,66.6959,66.7938,66.6692,66.7315,37880.0
2016-01-29 13:10:00,75.0,75.07,74.94,74.95,23506.0,66.7315,66.7938,66.6781,66.687,23506.0
2016-01-29 13:20:00,74.97,75.0,74.87,74.87,29289.0,66.7048,66.7315,66.6158,66.6158,29289.0
2016-01-29 13:30:00,74.88,74.9,74.81,74.88,27936.0,66.6247,66.6425,66.5625,66.6247,27936.0
2016-01-29 13:40:00,74.89,75.02,74.88,74.97,65368.0,66.6336,66.7493,66.6247,66.7048,65368.0
2016-01-29 13:50:00,74.96,74.98,74.86,74.96,20690.0,66.6959,66.7137,66.6069,66.6959,20690.0
2016-01-29 14:00:00,74.95,74.98,74.85,74.96,25945.0,66.687,66.7137,66.598,66.6959,25945.0
2016-01-29 14:10:00,74.97,75.02,74.93,74.97,47321.0,66.7048,66.7493,66.6692,66.7048,47321.0
2016-01-29 14:20:00,74.97,75.11,74.96,75.11,52805.0,66.7048,66.8294,66.6959,66.8294,52805.0
2016-01-29 14:30:00,75.11,75.12,74.96,75.0,74353.0,66.8294,66.8383,66.6959,66.7315,74353.0
2016-01-29 14:40:00,75.0,75.02,74.91,74.92,41876.0,66.7315,66.7493,66.6514,66.6603,41876.0
2016-01-29 14:50:00,74.92,74.93,74.76,74.81,41884.0,66.6603,66.6692,66.518,66.5625,41884.0
2016-01-29 15:00:00,74.82,75.03,74.8,75.02,128354.0,66.5714,66.7582,66.5536,66.7493,128354.0
2016-01-29 15:10:00,75.03,75.14,74.95,74.97,113648.0,66.7582,66.8561,66.687,66.7048,113648.0
2016-01-29 15:20:00,74.98,75.06,74.96,75.04,97159.0,66.7137,66.7849,66.6959,66.7671,97159.0
2016-01-29 15:30:00,75.04,75.04,74.89,74.92,90904.0,66.7671,66.7671,66.6336,66.6603,90904.0
2016-01-29 15:40:00,74.93,75.06,74.88,74.98,105705.0,66.6692,66.7849,66.6247,66.7137,105705.0
2016-01-29 15:50:00,74.98,75.05,74.84,75.02,245774.0,66.7137,66.776,66.5892,66.7493,245774.0
2016-02-01 09:30:00,74.86,75.21,74.05,75.12,64793.0,66.6069,66.9184,65.8862,66.8383,64793.0
2016-02-01 09:40:00,75.14,75.29,74.79,74.99,60801.0,66.8561,66.9895,66.5447,66.7226,60801.0
2016-02-01 09:50:00,75.0,75.12,75.0,75.1,41028.0,66.7315,66.8383,66.7315,66.8205,41028.0
2016-02-01 10:00:00,75.11,75.13,74.84,75.01,37615.0,66.8294,66.8472,66.5892,66.7404,37615.0
2016-02-01 10:10:00,75.0,75.17,74.73,74.82,87978.0,66.7315,66.8828,66.4913,66.5714,87978.0
2016-02-01 10:20:00,74.83,74.85,74.65,74.73,127051.0,66.5803,66.598,66.4201,66.4913,127051.0
2016-02-01 10:30:00,74.75,75.49,74.75,75.37,213251.0,66.5091,67.1675,66.5091,67.0607,213251.0
2016-02-01 10:40:00,75.37,75.52,75.22,75.46,52923.0,67.0607,67.1942,66.9273,67.1408,52923.0
2016-02-01 10:50:00,75.46,75.61,75.33,75.37,100542.0,67.1408,67.2743,67.0251,67.0607,100542.0
2016-02-01 11:00:00,75.38,75.43,75.26,75.34,49663.0,67.0696,67.1141,66.9628,67.034,49663.0
2016-02-01 11:10:00,75.33,75.4,75.25,75.34,41699.0,67.0251,67.0874,66.954,67.034,41699.0
2016-02-01 11:20:00,75.34,75.52,75.33,75.51,70320.0,67.034,67.1942,67.0251,67.1853,70320.0
2016-02-01 11:30:00,75.52,75.79,75.49,75.78,39357.0,67.1942,67.4344,67.1675,67.4255,39357.0
2016-02-01 11:40:00,75.78,75.78,75.6,75.66,29282.0,67.4255,67.4255,67.2654,67.3187,29282.0
2016-02-01 11:50:00,75.64,75.71,75.58,75.71,21777.0,67.301,67.3632,67.2476,67.3632,21777.0
2016-02-01 12:00:00,75.73,75.73,75.55,75.64,47397.0,67.381,67.381,67.2209,67.301,47397.0
2016-02-01 12:10:00,75.64,75.67,75.5,75.56,35484.0,67.301,67.3276,67.1764,67.2298,35484.0
2016-02-01 12:20:00,75.56,75.57,75.44,75.47,23314.0,67.2298,67.2387,67.123,67.1497,23314.0
2016-02-01 12:30:00,75.45,75.48,75.39,75.46,23205.0,67.1319,67.1586,67.0785,67.1408,23205.0
2016-02-01 12:40:00,75.47,75.59,75.46,75.55,21768.0,67.1497,67.2565,67.1408,67.2209,21768.0
2016-02-01 12:50:00,75.55,75.59,75.49,75.51,19721.0,67.2209,67.2565,67.1675,67.1853,19721.0
2016-02-01 13:00:00,75.51,75.59,75.44,75.47,25182.0,67.1853,67.2565,67.123,67.1497,25182.0
2016-02-01 13:10:00,75.46,75.54,75.34,75.34,76594.0,67.1408,67.212,67.034,67.034,76594.0
2016-02-01 13:20:00,75.33,75.38,75.28,75.35,38177.0,67.0251,67.0696,66.9806,67.0429,38177.0
2016-02-01 13:30:00,75.35,75.36,75.24,75.35,39904.0,67.0429,67.0518,66.9451,67.0429,39904.0
2016-02-01 13:40:00,75.36,75.49,75.34,75.42,59491.0,67.0518,67.1675,67.034,67.1052,59491.0
2016-02-01 13:50:00,75.42,75.56,75.41,75.54,99516.0,67.1052,67.2298,67.0963,67.212,99516.0
2016-02-01 14:00:00,75.53,75.56,75.46,75.55,56675.0,67.2031,67.2298,67.1408,67.2209,56675.0
2016-02-01 14:10:00,75.55,75.64,75.5,75.6,55526.0,67.2209,67.301,67.1764,67.2654,55526.0
2016-02-01 14:20:00,75.6,75.81,75.57,75.78,54834.0,67.2654,67.4522,67.2387,67.4255,54834.0
2016-02-01 14:30:00,75.78,75.87,75.74,75.87,48926.0,67.4255,67.5056,67.3899,67.5056,48926.0
2016-02-01 14:40:00,75.86,75.93,75.83,75.92,65190.0,67.4967,67.559,67.47,67.5501,65190.0
2016-02-01 14:50:00,75.92,76.1,75.9,76.08,65178.0,67.5501,67.7102,67.5323,67.6924,65178.0
2016-02-01 15:00:00,76.07,76.15,75.97,75.97,68211.0,67.6835,67.7547,67.5946,67.5946,68211.0
2016-02-01 15:10:00,75.97,76.29,75.96,76.23,87992.0,67.5946,67.8793,67.5857,67.8259,87992.0
2016-02-01 15:20:00,76.25,76.49,76.24,76.48,81172.0,67.8437,68.0572,67.8348,68.0483,81172.0
2016-02-01 15:30:00,76.48,76.49,76.39,76.4,241243.0,68.0483,68.0572,67.9683,67.9772,241243.0
2016-02-01 15:40:00,76.39,76.49,76.38,76.47,207230.0,67.9683,68.0572,67.9594,68.0394,207230.0
2016-02-01 15:50:00,76.47,76.47,76.36,76.36,382267.0,68.0394,68.0394,67.9416,67.9416,382267.0
2016-02-02 09:30:00,76.26,76.75,75.79,76.31,115696.0,67.8526,68.2886,67.4344,67.8971,115696.0
2016-02-02 09:40:00,76.31,76.42,75.98,76.18,90795.0,67.8971,67.995,67.6035,67.7814,90795.0
2016-02-02 09:50:00,76.18,76.35,75.74,75.8,201612.0,67.7814,67.9327,67.3899,67.4433,201612.0
2016-02-02 10:00:00,75.8,76.15,75.74,75.84,63940.0,67.4433,67.7547,67.3899,67.4789,63940.0
2016-02-02 10:10:00,75.85,75.95,75.73,75.73,122492.0,67.4878,67.5768,67.381,67.381,122492.0
2016-02-02 10:20:00,75.72,75.86,75.5,75.77,153762.0,67.3721,67.4967,67.1764,67.4166,153762.0
2016-02-02 10:30:00,75.75,75.96,75.73,75.81,33402.0,67.3988,67.5857,67.381,67.4522,33402.0
2016-02-02 10:40:00,75.81,75.99,75.74,75.98,74052.0,67.4522,67.6124,67.3899,67.6035,74052.0
2016-02-02 10:50:00,75.98,76.22,75.98,76.22,85207.0,67.6035,67.817,67.6035,67.817,85207.0
2016-02-02 11:00:00,76.22,76.23,75.97,76.02,63467.0,67.817,67.8259,67.5946,67.6391,63467.0
2016-02-02 11:10:00,76.02,76.15,75.98,76.03,158861.0,67.6391,67.7547,67.6035,67.648,158861.0
2016-02-02 11:20:00,76.03,76.09,75.73,75.77,28556.0,67.648,67.7013,67.381,67.4166,28556.0
2016-02-02 11:30:00,75.77,75.94,75.77,75.92,49402.0,67.4166,67.5679,67.4166,67.5501,49402.0
2016-02-02 11:40:00,75.92,75.98,75.77,75.87,57808.0,67.5501,67.6035,67.4166,67.5056,57808.0
2016-02-02 11:50:00,75.86,75.94,75.81,75.88,37419.0,67.4967,67.5679,67.4522,67.5145,37419.0
2016-02-02 12:00:00,75.87,75.93,75.78,75.91,51191.0,67.5056,67.559,67.4255,67.5412,51191.0
2016-02-02 12:10:00,75.91,75.91,75.76,75.85,40463.0,67.5412,67.5412,67.4077,67.4878,40463.0
2016-02-02 12:20:00,75.85,76.06,75.85,76.06,27833.0,67.4878,67.6747,67.4878,67.6747,27833.0
2016-02-02 12:30:00,76.06,76.16,76.05,76.14,24450.0,67.6747,67.7636,67.6658,67.7458,24450.0
2016-02-02 12:40:00,76.14,76.22,76.01,76.19,30986.0,67.7458,67.817,67.6302,67.7903,30986.0
2016-02-02 12:50:00,76.19,76.19,76.04,76.09,25379.0,67.7903,67.7903,67.6569,67.7013,25379.0
2016-02-02 13:00:00,76.1,76.17,76.04,76.07,29474.0,67.7102,67.7725,67.6569,67.6835,29474.0
2016-02-02 13:10:00,76.09,76.12,76.02,76.07,27772.0,67.7013,67.728,67.6391,67.6835,27772.0
2016-02-02 13:20:00,76.06,76.16,75.99,76.16,35505.0,67.6747,67.7636,67.6124,67.7636,35505.0
2016-02-02 13:30:00,76.17,76.17,76.05,76.05,43358.0,67.7725,67.7725,67.6658,67.6658,43358.0
2016-02-02 13:40:00,76.07,76.18,76.05,76.16,35451.0,67.6835,67.7814,67.6658,67.7636,35451.0
2016-02-02 13:50:00,76.15,76.16,75.96,75.99,55176.0,67.7547,67.7636,67.5857,67.6124,55176.0
2016-02-02 14:00:00,75.98,76.09,75.97,75.98,42800.0,67.6035,67.7013,67.5946,67.6035,42800.0
2016-02-02 14:10:00,75.98,76.05,75.94,75.98,146296.0,67.6035,67.6658,67.5679,67.6035,146296.0
2016-02-02 14:20:00,75.98,76.13,75.95,76.09,47228.0,67.6035,67.7369,67.5768,67.7013,47228.0
2016-02-02 14:30:00,76.1,76.29,76.01,76.26,43538.0,67.7102,67.8793,67.6302,67.8526,43538.0
2016-02-02 14:40:00,76.27,76.39,76.25,76.38,46868.0,67.8615,67.9683,67.8437,67.9594,46868.0
2016-02-02 14:50:00,76.39,76.47,76.22,76.29,56649.0,67.9683,68.0394,67.817,67.8793,56649.0
2016-02-02 15:00:00,76.28,76.34,76.2,76.2,63060.0,67.8704,67.9238,67.7992,67.7992,63060.0
2016-02-02 15:10:00,76.21,76.24,76.07,76.17,117765.0,67.8081,67.8348,67.6835,67.7725,117765.0
2016-02-02 15:20:00,76.17,76.28,76.05,76.25,70605.0,67.7725,67.8704,67.6658,67.8437,70605.0
2016-02-02 15:30:00,76.26,76.45,76.24,76.37,89780.0,67.8526,68.0217,67.8348,67.9505,89780.0
2016-02-02 15:40:00,76.37,76.53,76.32,76.5,132992.0,67.9505,68.0928,67.906,68.0661,132992.0
2016-02-02 15:50:00,76.51,76.51,76.31,76.33,253944.0,68.075,68.075,67.8971,67.9149,253944.0
2016-02-03 09:30:00,76.4,76.42,75.9,76.26,57840.0,67.9772,67.995,67.5323,67.8526,57840.0
2016-02-03 09:40:00,76.26,76.32,76.08,76.2,84837.0,67.8526,67.906,67.6924,67.7992,84837.0
2016-02-03 09:50:00,76.24,76.29,75.83,76.0,74701.0,67.8348,67.8793,67.47,67.6213,74701.0
2016-02-03 10:00:00,75.98,75.98,75.39,75.44,90600.0,67.6035,67.6035,67.0785,67.123,90600.0
2016-02-03 10:10:00,75.43,75.43,75.18,75.39,83959.0,67.1141,67.1141,66.8917,67.0785,83959.0
2016-02-03 10:20:00,75.39,75.4,75.08,75.15,74346.0,67.0785,67.0874,66.8027,66.865,74346.0
2016-02-03 10:30:00,75.13,75.13,74.79,75.08,116477.0,66.8472,66.8472,66.5447,66.8027,116477.0
2016-02-03 10:40:00,75.08,75.11,74.79,74.88,97341.0,66.8027,66.8294,66.5447,66.6247,97341.0
2016-02-03 10:50:00,74.9,75.43,74.83,75.36,112752.0,66.6425,67.1141,66.5803,67.0518,112752.0
2016-02-03 11:00:00,75.34,75.34,74.76,74.82,45868.0,67.034,67.034,66.518,66.5714,45868.0
2016-02-03 11:10:00,74.84,74.88,74.6,74.75,54067.0,66.5892,66.6247,66.3756,66.5091,54067.0
2016-02-03 11:20:00,74.76,74.89,74.73,74.84,39893.0,66.518,66.6336,66.4913,66.5892,39893.0
2016-02-03 11:30:00,74.83,75.15,74.79,75.14,76610.0,66.5803,66.865,66.5447,66.8561,76610.0
2016-02-03 11:40:00,75.11,75.3,75.11,75.15,38663.0,66.8294,66.9984,66.8294,66.865,38663.0
2016-02-03 11:50:00,75.16,75.18,74.91,74.99,25042.0,66.8739,66.8917,66.6514,66.7226,25042.0
2016-02-03 12:00:00,75.01,75.08,74.9,74.97,34609.0,66.7404,66.8027,66.6425,66.7048,34609.0
2016-02-03 12:10:00,74.97,75.03,74.8,74.97,42123.0,66.7048,66.7582,66.5536,66.7048,42123.0
2016-02-03 12:20:00,74.94,75.09,74.85,74.86,28144.0,66.6781,66.8116,66.598,66.6069,28144.0
2016-02-03 12:30:00,74.85,74.85,74.52,74.71,53494.0,66.598,66.598,66.3044,66.4735,53494.0
2016-02-03 12:40:00,74.68,74.68,74.53,74.67,33443.0,66.4468,66.4468,66.3133,66.4379,33443.0
2016-02-03 12:50:00,74.68,74.94,74.67,74.87,47292.0,66.4468,66.6781,66.4379,66.6158,47292.0
2016-02-03 13:00:00,74.86,74.98,74.82,74.83,37527.0,66.6069,66.7137,66.5714,66.5803,37527.0
2016-02-03 13:10:00,74.84,75.04,74.82,75.0,56288.0,66.5892,66.7671,66.5714,66.7315,56288.0
2016-02-03 13:20:00,74.99,74.99,74.77,74.81,34435.0,66.7226,66.7226,66.5269,66.5625,34435.0
2016-02-03 13:30:00,74.82,74.83,74.62,74.64,65970.0,66.5714,66.5803,66.3934,66.4112,65970.0
2016-02-03 13:40:00,74.6,74.62,74.53,74.53,34241.0,66.3756,66.3934,66.3133,66.3133,34241.0
2016-02-03 13:50:00,74.54,74.57,74.37,74.37,33804.0,66.3222,66.3489,66.171,66.171,33804.0
2016-02-03 14:00:00,74.38,74.46,74.32,74.43,43648.0,66.1799,66.251,66.1265,66.2244,43648.0
2016-02-03 14:10:00,74.43,74.59,74.39,74.39,32232.0,66.2244,66.3667,66.1888,66.1888,32232.0
2016-02-03 14:20:00,74.39,74.98,74.39,74.9,71754.0,66.1888,66.7137,66.1888,66.6425,71754.0
2016-02-03 14:30:00,74.89,75.1,74.86,75.05,63999.0,66.6336,66.8205,66.6069,66.776,63999.0
2016-02-03 14:40:00,75.04,75.41,74.96,75.34,62464.0,66.7671,67.0963,66.6959,67.034,62464.0
2016-02-03 14:50:00,75.33,75.33,75.06,75.31,42081.0,67.0251,67.0251,66.7849,67.0073,42081.0
2016-02-03 15:00:00,75.31,75.34,75.14,75.27,51739.0,67.0073,67.034,66.8561,66.9717,51739.0
2016-02-03 15:10:00,75.29,75.37,75.0,75.06,55128.0,66.9895,67.0607,66.7315,66.7849,55128.0
2016-02-03 15:20:00,75.05,75.07,74.94,75.0,78542.0,66.776,66.7938,66.6781,66.7315,78542.0
2016-02-03 15:30:00,75.01,75.14,74.96,75.02,99072.0,66.7404,66.8561,66.6959,66.7493,99072.0
2016-02-03 15:40:00,75.01,75.18,74.95,75.16,151236.0,66.7404,66.8917,66.687,66.8739,151236.0
2016-02-03 15:50:00,75.16,75.23,74.98,75.09,293310.0,66.8739,66.9362,66.7137,66.8116,293310.0
2016-02-04 09:30:00,74.35,75.14,73.73,73.85,99570.0,66.1532,66.8561,65.6015,65.7083,99570.0
2016-02-04 09:40:00,73.85,74.13,73.55,73.55,48519.0,65.7083,65.9574,65.4414,65.4414,48519.0
2016-02-04 09:50:00,73.58,73.68,73.47,73.66,98145.0,65.4681,65.557,65.3702,65.5392,98145.0
2016-02-04 10:00:00,73.69,73.74,73.3,73.47,232753.0,65.5659,65.6104,65.2189,65.3702,232753.0
2016-02-04 10:10:00,73.47,74.52,73.43,74.47,198874.0,65.3702,66.3044,65.3346,66.2599,198874.0
2016-02-04 10:20:00,74.49,74.56,74.38,74.55,63069.0,66.2777,66.34,66.1799,66.3311,63069.0
2016-02-04 10:30:00,74.55,74.59,74.39,74.41,56833.0,66.3311,66.3667,66.1888,66.2066,56833.0
2016-02-04 10:40:00,74.41,74.42,74.08,74.12,82679.0,66.2066,66.2155,65.9129,65.9485,82679.0
2016-02-04 10:50:00,74.12,74.21,74.03,74.2,59024.0,65.9485,66.0286,65.8685,66.0197,59024.0
2016-02-04 11:00:00,74.2,74.27,73.95,73.96,33519.0,66.0197,66.082,65.7973,65.8062,33519.0
2016-02-04 11:10:00,73.95,74.01,73.84,73.87,36646.0,65.7973,65.8507,65.6994,65.7261,36646.0
2016-02-04 11:20:00,73.9,73.93,73.77,73.77,18052.0,65.7528,65.7795,65.6371,65.6371,18052.0
2016-02-04 11:30:00,73.78,73.78,73.64,73.68,34474.0,65.646,65.646,65.5214,65.557,34474.0
2016-02-04 11:40:00,73.69,73.76,73.51,73.59,63145.0,65.5659,65.6282,65.4058,65.477,63145.0
2016-02-04 11:50:00,73.57,73.58,73.17,73.19,36243.0,65.4592,65.4681,65.1033,65.1211,36243.0
2016-02-04 12:00:00,73.2,73.56,73.2,73.5,45098.0,65.13,65.4503,65.13,65.3969,45098.0
2016-02-04 12:10:00,73.51,73.61,73.42,73.59,33994.0,65.4058,65.4948,65.3257,65.477,33994.0
2016-02-04 12:20:00,73.59,73.59,73.42,73.53,45910.0,65.477,65.477,65.3257,65.4236,45910.0
2016-02-04 12:30:00,73.53,73.67,73.47,73.66,26074.0,65.4236,65.5481,65.3702,65.5392,26074.0
2016-02-04 12:40:00,73.68,73.84,73.65,73.75,61981.0,65.557,65.6994,65.5303,65.6193,61981.0
2016-02-04 12:50:00,73.76,73.77,73.6,73.64,37042.0,65.6282,65.6371,65.4859,65.5214,37042.0
2016-02-04 13:00:00,73.64,73.74,73.61,73.69,23634.0,65.5214,65.6104,65.4948,65.5659,23634.0
2016-02-04 13:10:00,73.68,73.75,73.61,73.69,140404.0,65.557,65.6193,65.4948,65.5659,140404.0
2016-02-04 13:20:00,73.7,73.78,73.59,73.72,29457.0,65.5748,65.646,65.477,65.5926,29457.0
2016-02-04 13:30:00,73.7,73.81,73.59,73.68,94690.0,65.5748,65.6727,65.477,65.557,94690.0
2016-02-04 13:40:00,73.68,73.68,73.25,73.28,43466.0,65.557,65.557,65.1744,65.2011,43466.0
2016-02-04 13:50:00,73.28,73.28,73.03,73.05,96278.0,65.2011,65.2011,64.9787,64.9965,96278.0
2016-02-04 14:00:00,73.05,73.05,72.78,72.82,146387.0,64.9965,64.9965,64.7563,64.7918,146387.0
2016-02-04 14:10:00,72.83,72.94,72.79,72.87,95624.0,64.8007,64.8986,64.7652,64.8363,95624.0
2016-02-04 14:20:00,72.88,72.88,72.63,72.64,99722.0,64.8452,64.8452,64.6228,64.6317,99722.0
2016-02-04 14:30:00,72.63,72.76,72.58,72.62,87604.0,64.6228,64.7385,64.5783,64.6139,87604.0
2016-02-04 14:40:00,72.62,72.66,72.48,72.5,71426.0,64.6139,64.6495,64.4893,64.5071,71426.0
2016-02-04 14:50:00,72.49,72.67,72.43,72.66,79165.0,64.4982,64.6584,64.4448,64.6495,79165.0
2016-02-04 15:00:00,72.67,72.77,72.58,72.68,85132.0,64.6584,64.7474,64.5783,64.6673,85132.0
2016-02-04 15:10:00,72.67,72.83,72.6,72.66,119258.0,64.6584,64.8007,64.5961,64.6495,119258.0
2016-02-04 15:20:00,72.65,72.81,72.6,72.62,81358.0,64.6406,64.783,64.5961,64.6139,81358.0
2016-02-04 15:30:00,72.6,72.74,72.52,72.72,129177.0,64.5961,64.7207,64.5249,64.7029,129177.0
2016-02-04 15:40:00,72.73,72.85,72.71,72.8,154285.0,64.7118,64.8185,64.694,64.7741,154285.0
2016-02-04 15:50:00,72.8,72.88,72.7,72.84,301075.0,64.7741,64.8452,64.6851,64.8096,301075.0
2016-02-05 09:30:00,72.85,73.16,72.67,73.12,39693.0,64.8185,65.0944,64.6584,65.0588,39693.0
2016-02-05 09:40:00,73.13,73.13,72.45,72.57,156531.0,65.0677,65.0677,64.4626,64.5694,156531.0
2016-02-05 09:50:00,72.57,73.05,72.57,72.92,30834.0,64.5694,64.9965,64.5694,64.8808,30834.0
2016-02-05 10:00:00,72.92,73.11,72.8,73.07,42785.0,64.8808,65.0499,64.7741,65.0143,42785.0
2016-02-05 10:10:00,73.09,73.21,73.05,73.13,54461.0,65.0321,65.1389,64.9965,65.0677,54461.0
2016-02-05 10:20:00,73.13,73.14,72.78,72.87,72914.0,65.0677,65.0766,64.7563,64.8363,72914.0
2016-02-05 10:30:00,72.89,72.89,72.7,72.71,40392.0,64.8541,64.8541,64.6851,64.694,40392.0
2016-02-05 10:40:00,72.7,72.79,72.44,72.44,38435.0,64.6851,64.7652,64.4537,64.4537,38435.0
2016-02-05 10:50:00,72.44,72.46,71.98,72.0,48844.0,64.4537,64.4715,64.0445,64.0623,48844.0
2016-02-05 11:00:00,72.0,72.12,71.84,72.0,74699.0,64.0623,64.169,63.9199,64.0623,74699.0
2016-02-05 11:10:00,71.99,72.13,71.87,71.96,64037.0,64.0534,64.1779,63.9466,64.0267,64037.0
2016-02-05 11:20:00,71.97,72.01,71.66,71.86,46241.0,64.0356,64.0711,63.7597,63.9377,46241.0
2016-02-05 11:30:00,71.88,72.16,71.88,72.12,33829.0,63.9555,64.2046,63.9555,64.169,33829.0
2016-02-05 11:40:00,72.14,72.61,72.04,72.61,69353.0,64.1868,64.605,64.0978,64.605,69353.0
2016-02-05 11:50:00,72.63,72.92,72.61,72.81,50169.0,64.6228,64.8808,64.605,64.783,50169.0
2016-02-05 12:00:00,72.81,72.9,72.59,72.7,66997.0,64.783,64.863,64.5872,64.6851,66997.0
2016-02-05 12:10:00,72.68,72.77,72.54,72.75,25559.0,64.6673,64.7474,64.5427,64.7296,25559.0
2016-02-05 12:20:00,72.74,72.94,72.71,72.85,24784.0,64.7207,64.8986,64.694,64.8185,24784.0
2016-02-05 12:30:00,72.86,73.01,72.84,72.95,33280.0,64.8274,64.9609,64.8096,64.9075,33280.0
2016-02-05 12:40:00,72.95,72.95,72.78,72.8,25435.0,64.9075,64.9075,64.7563,64.7741,25435.0
2016-02-05 12:50:00,72.83,72.84,72.61,72.75,16431.0,64.8007,64.8096,64.605,64.7296,16431.0
2016-02-05 13:00:00,72.72,72.85,72.69,72.83,33968.0,64.7029,64.8185,64.6762,64.8007,33968.0
2016-02-05 13:10:00,72.84,72.84,72.7,72.77,32027.0,64.8096,64.8096,64.6851,64.7474,32027.0
2016-02-05 13:20:00,72.77,72.78,72.67,72.78,30943.0,64.7474,64.7563,64.6584,64.7563,30943.0
2016-02-05 13:30:00,72.78,72.78,72.52,72.52,22431.0,64.7563,64.7563,64.5249,64.5249,22431.0
2016-02-05 13:40:00,72.5,72.53,72.37,72.37,20333.0,64.5071,64.5338,64.3915,64.3915,20333.0
2016-02-05 13:50:00,72.37,72.45,72.3,72.4,20671.0,64.3915,64.4626,64.3292,64.4182,20671.0
2016-02-05 14:00:00,72.4,72.44,72.17,72.25,22743.0,64.4182,64.4537,64.2135,64.2847,22743.0
2016-02-05 14:10:00,72.25,72.25,71.99,72.09,27169.0,64.2847,64.2847,64.0534,64.1423,27169.0
2016-02-05 14:20:00,72.06,72.19,71.99,72.13,30260.0,64.1156,64.2313,64.0534,64.1779,30260.0
2016-02-05 14:30:00,72.14,72.39,72.1,72.35,93194.0,64.1868,64.4093,64.1512,64.3737,93194.0
2016-02-05 14:40:00,72.36,72.36,72.06,72.17,36829.0,64.3826,64.3826,64.1156,64.2135,36829.0
2016-02-05 14:50:00,72.16,72.16,71.88,71.92,53028.0,64.2046,64.2046,63.9555,63.9911,53028.0
2016-02-05 15:00:00,71.92,71.94,71.8,71.85,73379.0,63.9911,64.0089,63.8843,63.9288,73379.0
2016-02-05 15:10:00,71.84,71.87,71.71,71.86,83041.0,63.9199,63.9466,63.8042,63.9377,83041.0
2016-02-05 15:20:00,71.85,71.87,71.67,71.69,110940.0,63.9288,63.9466,63.7686,63.7864,110940.0
2016-02-05 15:30:00,71.7,71.76,71.59,71.67,139409.0,63.7953,63.8487,63.6975,63.7686,139409.0
2016-02-05 15:40:00,71.66,71.74,71.6,71.64,160393.0,63.7597,63.8309,63.7064,63.7419,160393.0
2016-02-05 15:50:00,71.64,71.71,71.58,71.67,306855.0,63.7419,63.8042,63.6886,63.7686,306855.0
2016-02-08 09:30:00,71.26,71.31,70.57,70.59,73676.0,63.4038,63.4483,62.7899,62.8077,73676.0
2016-02-08 09:40:00,70.62,70.71,70.46,70.63,210542.0,62.8344,62.9145,62.692,62.8433,210542.0
2016-02-08 09:50:00,70.64,70.71,70.0,70.14,284270.0,62.8522,62.9145,62.2827,62.4073,284270.0
2016-02-08 10:00:00,70.16,70.18,69.79,69.86,212439.0,62.4251,62.4429,62.0959,62.1582,212439.0
2016-02-08 10:10:00,69.85,69.88,69.54,69.71,105596.0,62.1493,62.176,61.8735,62.0247,105596.0
2016-02-08 10:20:00,69.68,69.76,69.59,69.69,115805.0,61.998,62.0692,61.9179,62.0069,115805.0
2016-02-08 10:30:00,69.66,70.01,69.65,70.0,92557.0,61.9802,62.2916,61.9713,62.2827,92557.0
2016-02-08 10:40:00,70.04,70.04,69.76,69.81,100728.0,62.3183,62.3183,62.0692,62.1137,100728.0
2016-02-08 10:50:00,69.82,69.92,69.74,69.86,75585.0,62.1226,62.2116,62.0514,62.1582,75585.0
2016-02-08 11:00:00,69.85,69.91,69.61,69.75,75966.0,62.1493,62.2027,61.9357,62.0603,75966.0
2016-02-08 11:10:00,69.75,69.91,69.72,69.87,41995.0,62.0603,62.2027,62.0336,62.1671,41995.0
2016-02-08 11:20:00,69.84,69.9,69.74,69.9,20941.0,62.1404,62.1938,62.0514,62.1938,20941.0
2016-02-08 11:30:00,69.87,69.92,69.8,69.82,21819.0,62.1671,62.2116,62.1048,62.1226,21819.0
2016-02-08 11:40:00,69.8,69.86,69.58,69.61,23754.0,62.1048,62.1582,61.909,61.9357,23754.0
2016-02-08 11:50:00,69.58,69.68,69.5,69.68,38986.0,61.909,61.998,61.8379,61.998,38986.0
2016-02-08 12:00:00,69.67,69.7,69.62,69.67,85670.0,61.9891,62.0158,61.9446,61.9891,85670.0
2016-02-08 12:10:00,69.68,69.94,69.68,69.83,79200.0,61.998,62.2294,61.998,62.1315,79200.0
2016-02-08 12:20:00,69.84,69.87,69.65,69.73,85579.0,62.1404,62.1671,61.9713,62.0425,85579.0
2016-02-08 12:30:00,69.74,69.89,69.71,69.71,149130.0,62.0514,62.1849,62.0247,62.0247,149130.0
2016-02-08 12:40:00,69.7,69.77,69.61,69.65,45820.0,62.0158,62.0781,61.9357,61.9713,45820.0
2016-02-08 12:50:00,69.67,69.68,69.48,69.57,38430.0,61.9891,61.998,61.8201,61.9002,38430.0
2016-02-08 13:00:00,69.54,69.54,69.39,69.45,33587.0,61.8735,61.8735,61.74,61.7934,33587.0
2016-02-08 13:10:00,69.46,69.48,69.31,69.36,33425.0,61.8023,61.8201,61.6688,61.7133,33425.0
2016-02-08 13:20:00,69.36,69.36,69.18,69.28,31697.0,61.7133,61.7133,61.5531,61.6421,31697.0
2016-02-08 13:30:00,69.28,69.39,69.22,69.25,33122.0,61.6421,61.74,61.5887,61.6154,33122.0
2016-02-08 13:40:00,69.24,69.26,69.17,69.18,18144.0,61.6065,61.6243,61.5442,61.5531,18144.0
2016-02-08 13:50:00,69.2,69.21,69.01,69.01,34913.0,61.5709,61.5798,61.4019,61.4019,34913.0
2016-02-08 14:00:00,69.03,69.37,69.03,69.37,52537.0,61.4197,61.7222,61.4197,61.7222,52537.0
2016-02-08 14:10:00,69.36,69.4,69.26,69.29,25170.0,61.7133,61.7489,61.6243,61.651,25170.0
2016-02-08 14:20:00,69.3,69.45,69.29,69.39,18793.0,61.6599,61.7934,61.651,61.74,18793.0
2016-02-08 14:30:00,69.39,69.4,69.05,69.14,50921.0,61.74,61.7489,61.4375,61.5176,50921.0
2016-02-08 14:40:00,69.13,69.19,69.03,69.1,72930.0,61.5087,61.562,61.4197,61.482,72930.0
2016-02-08 14:50:00,69.09,69.13,68.91,68.96,51214.0,61.4731,61.5087,61.3129,61.3574,51214.0
2016-02-08 15:00:00,68.95,69.2,68.88,68.94,97807.0,61.3485,61.5709,61.2862,61.3396,97807.0
2016-02-08 15:10:00,68.94,69.35,68.93,69.28,99518.0,61.3396,61.7044,61.3307,61.6421,99518.0
2016-02-08 15:20:00,69.28,69.58,69.26,69.58,83501.0,61.6421,61.909,61.6243,61.909,83501.0
2016-02-08 15:30:00,69.57,69.84,69.57,69.78,99952.0,61.9002,62.1404,61.9002,62.087,99952.0
2016-02-08 15:40:00,69.78,70.04,69.78,69.9,201428.0,62.087,62.3183,62.087,62.1938,201428.0
2016-02-08 15:50:00,69.89,69.97,69.57,69.7,371463.0,62.1849,62.2561,61.9002,62.0158,371463.0
2016-02-09 09:30:00,68.86,69.99,68.73,69.98,125947.0,61.2684,62.2738,61.1528,62.2649,125947.0
2016-02-09 09:40:00,69.96,70.21,69.56,69.96,177668.0,62.2472,62.4696,61.8913,62.2472,177668.0
2016-02-09 09:50:00,69.93,69.93,69.6,69.88,56519.0,62.2205,62.2205,61.9268,62.176,56519.0
2016-02-09 10:00:00,69.85,70.02,69.71,69.75,52951.0,62.1493,62.3005,62.0247,62.0603,52951.0
2016-02-09 10:10:00,69.77,69.83,69.65,69.78,53383.0,62.0781,62.1315,61.9713,62.087,53383.0
2016-02-09 10:20:00,69.77,69.78,69.26,69.35,51004.0,62.0781,62.087,61.6243,61.7044,51004.0
2016-02-09 10:30:00,69.33,69.33,69.04,69.23,69141.0,61.6866,61.6866,61.4286,61.5976,69141.0
2016-02-09 10:40:00,69.23,69.23,68.9,68.9,132891.0,61.5976,61.5976,61.304,61.304,132891.0
2016-02-09 10:50:00,68.9,68.93,68.6,68.63,51503.0,61.304,61.3307,61.0371,61.0638,51503.0
2016-02-09 11:00:00,68.64,68.64,68.18,68.21,152619.0,61.0727,61.0727,60.6634,60.6901,152619.0
2016-02-09 11:10:00,68.22,68.66,68.22,68.6,199593.0,60.699,61.0905,60.699,61.0371,199593.0
2016-02-09 11:20:00,68.61,68.87,68.58,68.81,62304.0,61.046,61.2773,61.0193,61.2239,62304.0
2016-02-09 11:30:00,68.8,68.87,68.47,68.5,73950.0,61.215,61.2773,60.9214,60.9481,73950.0
2016-02-09 11:40:00,68.52,68.82,68.52,68.61,45672.0,60.9659,61.2328,60.9659,61.046,45672.0
2016-02-09 11:50:00,68.59,68.68,68.38,68.44,36468.0,61.0282,61.1083,60.8413,60.8947,36468.0
2016-02-09 12:00:00,68.44,68.87,68.43,68.84,54947.0,60.8947,61.2773,60.8858,61.2506,54947.0
2016-02-09 12:10:00,68.84,68.86,68.6,68.62,38760.0,61.2506,61.2684,61.0371,61.0549,38760.0
2016-02-09 12:20:00,68.63,68.86,68.6,68.79,40105.0,61.0638,61.2684,61.0371,61.2061,40105.0
2016-02-09 12:30:00,68.75,69.02,68.75,68.96,31693.0,61.1706,61.4108,61.1706,61.3574,31693.0
2016-02-09 12:40:00,68.94,68.97,68.64,68.64,56550.0,61.3396,61.3663,61.0727,61.0727,56550.0
2016-02-09 12:50:00,68.65,68.8,68.65,68.77,24305.0,61.0816,61.215,61.0816,61.1883,24305.0
2016-02-09 13:00:00,68.8,68.84,68.69,68.69,26461.0,61.215,61.2506,61.1172,61.1172,26461.0
2016-02-09 13:10:00,68.69,68.69,68.57,68.68,25247.0,61.1172,61.1172,61.0104,61.1083,25247.0
2016-02-09 13:20:00,68.69,68.85,68.68,68.78,31718.0,61.1172,61.2595,61.1083,61.1972,31718.0
2016-02-09 13:30:00,68.79,68.97,68.79,68.81,28750.0,61.2061,61.3663,61.2061,61.2239,28750.0
2016-02-09 13:40:00,68.81,69.03,68.78,68.95,32992.0,61.2239,61.4197,61.1972,61.3485,32992.0
2016-02-09 13:50:00,68.95,69.22,68.9,69.14,40374.0,61.3485,61.5887,61.304,61.5176,40374.0
2016-02-09 14:00:00,69.15,69.44,69.1,69.4,63920.0,61.5265,61.7845,61.482,61.7489,63920.0
2016-02-09 14:10:00,69.4,69.44,69.22,69.37,78358.0,61.7489,61.7845,61.5887,61.7222,78358.0
2016-02-09 14:20:00,69.35,69.38,69.07,69.08,63674.0,61.7044,61.7311,61.4553,61.4642,63674.0
2016-02-09 14:30:00,69.1,69.44,69.1,69.37,40837.0,61.482,61.7845,61.482,61.7222,40837.0
2016-02-09 14:40:00,69.38,69.64,69.31,69.38,34586.0,61.7311,61.9624,61.6688,61.7311,34586.0
2016-02-09 14:50:00,69.39,69.55,69.34,69.48,49453.0,61.74,61.8824,61.6955,61.8201,49453.0
2016-02-09 15:00:00,69.5,69.94,69.49,69.83,53353.0,61.8379,62.2294,61.829,62.1315,53353.0
2016-02-09 15:10:00,69.81,69.9,69.73,69.73,51624.0,62.1137,62.1938,62.0425,62.0425,51624.0
2016-02-09 15:20:00,69.73,69.75,69.46,69.55,139875.0,62.0425,62.0603,61.8023,61.8824,139875.0
2016-02-09 15:30:00,69.53,69.66,69.45,69.5,101421.0,61.8646,61.9802,61.7934,61.8379,101421.0
2016-02-09 15:40:00,69.5,69.61,69.38,69.51,178843.0,61.8379,61.9357,61.7311,61.8468,178843.0
2016-02-09 15:50:00,69.51,69.57,69.37,69.51,310297.0,61.8468,61.9002,61.7222,61.8468,310297.0
2016-02-10 09:30:00,69.78,70.29,69.7,69.94,76720.0,62.087,62.5408,62.0158,62.2294,76720.0
2016-02-10 09:40:00,69.99,70.25,69.94,70.06,46562.0,62.2738,62.5052,62.2294,62.3361,46562.0
2016-02-10 09:50:00,70.05,70.05,69.74,70.0,30983.0,62.3272,62.3272,62.0514,62.2827,30983.0
2016-02-10 10:00:00,70.03,70.16,69.97,70.0,38725.0,62.3094,62.4251,62.2561,62.2827,38725.0
2016-02-10 10:10:00,70.01,70.26,70.0,70.22,64901.0,62.2916,62.5141,62.2827,62.4785,64901.0
2016-02-10 10:20:00,70.24,70.24,70.09,70.1,47251.0,62.4963,62.4963,62.3628,62.3717,47251.0
2016-02-10 10:30:00,70.12,70.24,70.03,70.21,107115.0,62.3895,62.4963,62.3094,62.4696,107115.0
2016-02-10 10:40:00,70.2,70.29,70.15,70.22,72511.0,62.4607,62.5408,62.4162,62.4785,72511.0
2016-02-10 10:50:00,70.2,70.2,69.8,69.92,46955.0,62.4607,62.4607,62.1048,62.2116,46955.0
2016-02-10 11:00:00,69.92,69.96,69.59,69.63,91865.0,62.2116,62.2472,61.9179,61.9535,91865.0
2016-02-10 11:10:00,69.63,69.86,69.49,69.86,56965.0,61.9535,62.1582,61.829,62.1582,56965.0
2016-02-10 11:20:00,69.85,69.98,69.82,69.86,26719.0,62.1493,62.2649,62.1226,62.1582,26719.0
2016-02-10 11:30:00,69.86,69.94,69.69,69.7,27448.0,62.1582,62.2294,62.0069,62.0158,27448.0
2016-02-10 11:40:00,69.71,69.72,69.61,69.67,37290.0,62.0247,62.0336,61.9357,61.9891,37290.0
2016-02-10 11:50:00,69.67,69.73,69.59,69.63,33580.0,61.9891,62.0425,61.9179,61.9535,33580.0
2016-02-10 12:00:00,69.63,69.69,69.54,69.67,65429.0,61.9535,62.0069,61.8735,61.9891,65429.0
2016-02-10 12:10:00,69.66,69.78,69.52,69.61,23984.0,61.9802,62.087,61.8557,61.9357,23984.0
2016-02-10 12:20:00,69.61,69.83,69.6,69.77,41801.0,61.9357,62.1315,61.9268,62.0781,41801.0
2016-02-10 12:30:00,69.79,70.02,69.75,69.95,31527.0,62.0959,62.3005,62.0603,62.2383,31527.0
2016-02-10 12:40:00,69.99,70.09,69.95,70.08,26979.0,62.2738,62.3628,62.2383,62.3539,26979.0
2016-02-10 12:50:00,70.1,70.23,70.05,70.19,20845.0,62.3717,62.4874,62.3272,62.4518,20845.0
2016-02-10 13:00:00,70.21,70.36,70.15,70.28,25533.0,62.4696,62.6031,62.4162,62.5319,25533.0
2016-02-10 13:10:00,70.29,70.42,70.26,70.37,20288.0,62.5408,62.6564,62.5141,62.612,20288.0
2016-02-10 13:20:00,70.38,70.42,70.23,70.27,19230.0,62.6209,62.6564,62.4874,62.523,19230.0
2016-02-10 13:30:00,70.28,70.31,70.17,70.3,15633.0,62.5319,62.5586,62.434,62.5497,15633.0
2016-02-10 13:40:00,70.3,70.44,70.27,70.36,16681.0,62.5497,62.6742,62.523,62.6031,16681.0
2016-02-10 13:50:00,70.37,70.41,70.31,70.39,23232.0,62.612,62.6475,62.5586,62.6297,23232.0
2016-02-10 14:00:00,70.4,70.5,70.36,70.44,49112.0,62.6386,62.7276,62.6031,62.6742,49112.0
2016-02-10 14:10:00,70.45,70.51,70.43,70.48,31144.0,62.6831,62.7365,62.6653,62.7098,31144.0
2016-02-10 14:20:00,70.48,70.5,70.39,70.47,34119.0,62.7098,62.7276,62.6297,62.7009,34119.0
2016-02-10 14:30:00,70.47,70.5,70.44,70.44,72711.0,62.7009,62.7276,62.6742,62.6742,72711.0
2016-02-10 14:40:00,70.43,70.44,70.35,70.41,47992.0,62.6653,62.6742,62.5942,62.6475,47992.0
2016-02-10 14:50:00,70.4,70.45,70.35,70.39,41230.0,62.6386,62.6831,62.5942,62.6297,41230.0
2016-02-10 15:00:00,70.39,70.59,70.37,70.45,32288.0,62.6297,62.8077,62.612,62.6831,32288.0
2016-02-10 15:10:00,70.44,70.48,70.05,70.08,97784.0,62.6742,62.7098,62.3272,62.3539,97784.0
2016-02-10 15:20:00,70.07,70.14,69.94,69.98,80580.0,62.345,62.4073,62.2294,62.2649,80580.0
2016-02-10 15:30:00,69.98,70.04,69.89,69.91,150989.0,62.2649,62.3183,62.1849,62.2027,150989.0
2016-02-10 15:40:00,69.91,69.97,69.67,69.7,233218.0,62.2027,62.2561,61.9891,62.0158,233218.0
2016-02-10 15:50:00,69.7,69.72,69.61,69.67,209280.0,62.0158,62.0336,61.9357,61.9891,209280.0
2016-02-11 09:30:00,68.83,69.18,68.52,69.0,48975.0,61.2417,61.5531,60.9659,61.393,48975.0
2016-02-11 09:40:00,68.97,69.4,68.82,69.29,37950.0,61.3663,61.7489,61.2328,61.651,37950.0
2016-02-11 09:50:00,69.25,69.44,69.05,69.37,43220.0,61.6154,61.7845,61.4375,61.7222,43220.0
2016-02-11 10:00:00,69.35,69.46,69.15,69.2,45340.0,61.7044,61.8023,61.5265,61.5709,45340.0
2016-02-11 10:10:00,69.17,69.2,68.93,68.98,25825.0,61.5442,61.5709,61.3307,61.3752,25825.0
2016-02-11 10:20:00,69.0,69.13,68.92,68.98,46225.0,61.393,61.5087,61.3218,61.3752,46225.0
2016-02-11 10:30:00,68.97,69.04,68.86,68.91,52184.0,61.3663,61.4286,61.2684,61.3129,52184.0
2016-02-11 10:40:00,68.91,68.93,68.81,68.85,43115.0,61.3129,61.3307,61.2239,61.2595,43115.0
2016-02-11 10:50:00,68.84,68.84,68.6,68.71,20546.0,61.2506,61.2506,61.0371,61.135,20546.0
2016-02-11 11:00:00,68.73,68.84,68.51,68.55,32746.0,61.1528,61.2506,60.957,60.9926,32746.0
2016-02-11 11:10:00,68.56,68.65,68.3,68.36,94843.0,61.0015,61.0816,60.7702,60.8235,94843.0
2016-02-11 11:20:00,68.34,68.37,68.03,68.2,86160.0,60.8058,60.8324,60.5299,60.6812,86160.0
2016-02-11 11:30:00,68.21,68.21,67.9,68.11,53154.0,60.6901,60.6901,60.4143,60.6011,53154.0
2016-02-11 11:40:00,68.11,68.39,68.09,68.21,28490.0,60.6011,60.8502,60.5833,60.6901,28490.0
2016-02-11 11:50:00,68.23,68.37,68.2,68.31,26933.0,60.7079,60.8324,60.6812,60.7791,26933.0
2016-02-11 12:00:00,68.32,68.47,68.27,68.36,41659.0,60.788,60.9214,60.7435,60.8235,41659.0
2016-02-11 12:10:00,68.37,68.45,68.23,68.3,29787.0,60.8324,60.9036,60.7079,60.7702,29787.0
2016-02-11 12:20:00,68.29,68.62,68.28,68.48,27935.0,60.7613,61.0549,60.7524,60.9303,27935.0
2016-02-11 12:30:00,68.45,68.59,68.42,68.54,19479.0,60.9036,61.0282,60.8769,60.9837,19479.0
2016-02-11 12:40:00,68.56,68.56,68.38,68.49,36029.0,61.0015,61.0015,60.8413,60.9392,36029.0
2016-02-11 12:50:00,68.52,68.83,68.52,68.79,10918.0,60.9659,61.2417,60.9659,61.2061,10918.0
2016-02-11 13:00:00,68.84,68.98,68.79,68.91,16053.0,61.2506,61.3752,61.2061,61.3129,16053.0
2016-02-11 13:10:00,68.93,69.0,68.86,68.97,10256.0,61.3307,61.393,61.2684,61.3663,10256.0
2016-02-11 13:20:00,68.99,69.06,68.94,68.94,22727.0,61.3841,61.4464,61.3396,61.3396,22727.0
2016-02-11 13:30:00,68.93,69.01,68.76,68.77,28248.0,61.3307,61.4019,61.1795,61.1883,28248.0
2016-02-11 13:40:00,68.77,68.81,68.69,68.76,26135.0,61.1883,61.2239,61.1172,61.1795,26135.0
2016-02-11 13:50:00,68.77,68.77,68.54,68.62,34944.0,61.1883,61.1883,60.9837,61.0549,34944.0
2016-02-11 14:00:00,68.62,68.67,68.5,68.59,42848.0,61.0549,61.0994,60.9481,61.0282,42848.0
2016-02-11 14:10:00,68.58,68.6,68.22,68.23,31426.0,61.0193,61.0371,60.699,60.7079,31426.0
2016-02-11 14:20:00,68.23,68.29,68.13,68.13,33465.0,60.7079,60.7613,60.6189,60.6189,33465.0
2016-02-11 14:30:00,68.14,68.47,68.1,68.47,58552.0,60.6278,60.9214,60.5922,60.9214,58552.0
2016-02-11 14:40:00,68.46,68.83,68.31,68.8,109005.0,60.9125,61.2417,60.7791,61.215,109005.0
2016-02-11 14:50:00,68.8,69.04,68.68,68.73,56049.0,61.215,61.4286,61.1083,61.1528,56049.0
2016-02-11 15:00:00,68.71,68.74,68.37,68.52,47083.0,61.135,61.1617,60.8324,60.9659,47083.0
2016-02-11 15:10:00,68.54,68.67,68.44,68.44,92519.0,60.9837,61.0994,60.8947,60.8947,92519.0
2016-02-11 15:20:00,68.44,68.82,68.39,68.82,58115.0,60.8947,61.2328,60.8502,61.2328,58115.0
2016-02-11 15:30:00,68.81,69.08,68.66,69.02,84791.0,61.2239,61.4642,61.0905,61.4108,84791.0
2016-02-11 15:40:00,69.04,69.17,68.93,68.97,112847.0,61.4286,61.5442,61.3307,61.3663,112847.0
2016-02-11 15:50:00,68.96,69.0,68.71,68.73,230630.0,61.3574,61.393,61.135,61.1528,230630.0
2016-02-12 09:30:00,68.81,69.42,68.74,69.1,85194.0,61.2239,61.7667,61.1617,61.482,85194.0
2016-02-12 09:40:00,69.06,69.66,68.96,69.66,87719.0,61.4464,61.9802,61.3574,61.9802,87719.0
2016-02-12 09:50:00,69.68,70.0,69.5,69.6,104147.0,61.998,62.2827,61.8379,61.9268,104147.0
2016-02-12 10:00:00,69.6,69.88,69.4,69.86,79989.0,61.9268,62.176,61.7489,62.1582,79989.0
2016-02-12 10:10:00,69.87,69.99,69.74,69.94,62936.0,62.1671,62.2738,62.0514,62.2294,62936.0
2016-02-12 10:20:00,69.96,70.2,69.94,70.17,56797.0,62.2472,62.4607,62.2294,62.434,56797.0
2016-02-12 10:30:00,70.17,70.35,70.01,70.21,64988.0,62.434,62.5942,62.2916,62.4696,64988.0
2016-02-12 10:40:00,70.21,70.23,70.08,70.12,36959.0,62.4696,62.4874,62.3539,62.3895,36959.0
2016-02-12 10:50:00,70.12,70.23,69.98,70.02,44337.0,62.3895,62.4874,62.2649,62.3005,44337.0
2016-02-12 11:00:00,70.03,70.14,69.91,70.02,112794.0,62.3094,62.4073,62.2027,62.3005,112794.0
2016-02-12 11:10:00,70.02,70.21,69.99,70.15,80699.0,62.3005,62.4696,62.2738,62.4162,80699.0
2016-02-12 11:20:00,70.13,70.21,70.08,70.17,46216.0,62.3984,62.4696,62.3539,62.434,46216.0
2016-02-12 11:30:00,70.17,70.25,70.02,70.08,49150.0,62.434,62.5052,62.3005,62.3539,49150.0
2016-02-12 11:40:00,70.08,70.1,69.97,70.04,35792.0,62.3539,62.3717,62.2561,62.3183,35792.0
2016-02-12 11:50:00,70.02,70.04,69.9,69.99,36179.0,62.3005,62.3183,62.1938,62.2738,36179.0
2016-02-12 12:00:00,70.01,70.02,69.84,69.86,64668.0,62.2916,62.3005,62.1404,62.1582,64668.0
2016-02-12 12:10:00,69.86,69.95,69.82,69.89,34712.0,62.1582,62.2383,62.1226,62.1849,34712.0
2016-02-12 12:20:00,69.89,70.03,69.85,69.99,22785.0,62.1849,62.3094,62.1493,62.2738,22785.0
2016-02-12 12:30:00,70.0,70.16,69.99,70.16,28517.0,62.2827,62.4251,62.2738,62.4251,28517.0
2016-02-12 12:40:00,70.17,70.3,70.14,70.22,59200.0,62.434,62.5497,62.4073,62.4785,59200.0
2016-02-12 12:50:00,70.23,70.26,70.09,70.11,21794.0,62.4874,62.5141,62.3628,62.3806,21794.0
2016-02-12 13:00:00,70.12,70.26,70.12,70.2,34600.0,62.3895,62.5141,62.3895,62.4607,34600.0
2016-02-12 13:10:00,70.2,70.31,70.12,70.18,17512.0,62.4607,62.5586,62.3895,62.4429,17512.0
2016-02-12 13:20:00,70.18,70.29,70.16,70.29,23649.0,62.4429,62.5408,62.4251,62.5408,23649.0
2016-02-12 13:30:00,70.29,70.52,70.28,70.49,33583.0,62.5408,62.7454,62.5319,62.7187,33583.0
2016-02-12 13:40:00,70.5,70.61,70.45,70.57,17498.0,62.7276,62.8255,62.6831,62.7899,17498.0
2016-02-12 13:50:00,70.58,70.58,70.45,70.46,13250.0,62.7988,62.7988,62.6831,62.692,13250.0
2016-02-12 14:00:00,70.43,70.47,70.21,70.29,59624.0,62.6653,62.7009,62.4696,62.5408,59624.0
2016-02-12 14:10:00,70.28,70.43,70.22,70.29,30358.0,62.5319,62.6653,62.4785,62.5408,30358.0
2016-02-12 14:20:00,70.28,70.36,70.24,70.31,32325.0,62.5319,62.6031,62.4963,62.5586,32325.0
2016-02-12 14:30:00,70.31,70.36,70.22,70.25,20832.0,62.5586,62.6031,62.4785,62.5052,20832.0
2016-02-12 14:40:00,70.24,70.43,70.24,70.43,27174.0,62.4963,62.6653,62.4963,62.6653,27174.0
2016-02-12 14:50:00,70.44,70.49,70.31,70.33,22431.0,62.6742,62.7187,62.5586,62.5764,22431.0
2016-02-12 15:00:00,70.33,70.46,70.27,70.3,62365.0,62.5764,62.692,62.523,62.5497,62365.0
2016-02-12 15:10:00,70.31,70.38,70.26,70.36,26838.0,62.5586,62.6209,62.5141,62.6031,26838.0
2016-02-12 15:20:00,70.35,70.44,70.3,70.44,47668.0,62.5942,62.6742,62.5497,62.6742,47668.0
2016-02-12 15:30:00,70.42,70.42,70.18,70.2,34574.0,62.6564,62.6564,62.4429,62.4607,34574.0
2016-02-12 15:40:00,70.18,70.43,70.16,70.35,64835.0,62.4429,62.6653,62.4251,62.5942,64835.0
2016-02-12 15:50:00,70.35,70.49,70.34,70.43,117182.0,62.5942,62.7187,62.5853,62.6653,117182.0
2016-02-16 09:30:00,72.87,75.54,72.15,72.94,499932.0,64.8363,67.212,64.1957,64.8986,499932.0
2016-02-16 09:40:00,72.88,73.1,72.17,72.56,156071.0,64.8452,65.041,64.2135,64.5605,156071.0
2016-02-16 09:50:00,72.58,72.58,72.06,72.17,96265.0,64.5783,64.5783,64.1156,64.2135,96265.0
2016-02-16 10:00:00,72.17,72.42,72.11,72.34,49321.0,64.2135,64.4359,64.1601,64.3648,49321.0
2016-02-16 10:10:00,72.35,72.55,72.19,72.41,58805.0,64.3737,64.5516,64.2313,64.4271,58805.0
2016-02-16 10:20:00,72.38,72.63,72.31,72.54,42100.0,64.4004,64.6228,64.3381,64.5427,42100.0
2016-02-16 10:30:00,72.53,72.86,72.51,72.74,54500.0,64.5338,64.8274,64.516,64.7207,54500.0
2016-02-16 10:40:00,72.73,72.87,72.61,72.73,44365.0,64.7118,64.8363,64.605,64.7118,44365.0
2016-02-16 10:50:00,72.71,72.81,72.66,72.69,43364.0,64.694,64.783,64.6495,64.6762,43364.0
2016-02-16 11:00:00,72.67,72.81,72.67,72.68,81935.0,64.6584,64.783,64.6584,64.6673,81935.0
2016-02-16 11:10:00,72.67,72.68,72.43,72.61,56137.0,64.6584,64.6673,64.4448,64.605,56137.0
2016-02-16 11:20:00,72.62,72.78,72.52,72.78,45796.0,64.6139,64.7563,64.5249,64.7563,45796.0
2016-02-16 11:30:00,72.75,72.9,72.72,72.9,25430.0,64.7296,64.863,64.7029,64.863,25430.0
2016-02-16 11:40:00,72.89,73.21,72.89,73.12,45621.0,64.8541,65.1389,64.8541,65.0588,45621.0
2016-02-16 11:50:00,73.13,73.35,73.13,73.32,33576.0,65.0677,65.2634,65.0677,65.2367,33576.0
2016-02-16 12:00:00,73.34,73.58,73.17,73.39,40213.0,65.2545,65.4681,65.1033,65.299,40213.0
2016-02-16 12:10:00,73.38,73.46,73.32,73.43,23821.0,65.2901,65.3613,65.2367,65.3346,23821.0
2016-02-16 12:20:00,73.43,73.65,73.43,73.65,15652.0,65.3346,65.5303,65.3346,65.5303,15652.0
2016-02-16 12:30:00,73.64,73.68,73.54,73.6,22931.0,65.5214,65.557,65.4325,65.4859,22931.0
2016-02-16 12:40:00,73.59,73.64,73.52,73.63,41386.0,65.477,65.5214,65.4147,65.5125,41386.0
2016-02-16 12:50:00,73.63,73.79,73.55,73.74,29153.0,65.5125,65.6549,65.4414,65.6104,29153.0
2016-02-16 13:00:00,73.76,73.9,73.66,73.71,26066.0,65.6282,65.7528,65.5392,65.5837,26066.0
2016-02-16 13:10:00,73.73,73.77,73.61,73.73,27959.0,65.6015,65.6371,65.4948,65.6015,27959.0
2016-02-16 13:20:00,73.71,73.73,73.6,73.64,29020.0,65.5837,65.6015,65.4859,65.5214,29020.0
2016-02-16 13:30:00,73.65,73.72,73.51,73.51,26913.0,65.5303,65.5926,65.4058,65.4058,26913.0
2016-02-16 13:40:00,73.51,73.52,73.31,73.42,35171.0,65.4058,65.4147,65.2278,65.3257,35171.0
2016-02-16 13:50:00,73.42,73.63,73.41,73.47,24786.0,65.3257,65.5125,65.3168,65.3702,24786.0
2016-02-16 14:00:00,73.48,73.53,73.17,73.24,60761.0,65.3791,65.4236,65.1033,65.1655,60761.0
2016-02-16 14:10:00,73.23,73.42,73.18,73.29,38543.0,65.1566,65.3257,65.1122,65.21,38543.0
2016-02-16 14:20:00,73.3,73.33,73.16,73.29,54337.0,65.2189,65.2456,65.0944,65.21,54337.0
2016-02-16 14:30:00,73.29,73.36,72.92,72.95,51798.0,65.21,65.2723,64.8808,64.9075,51798.0
2016-02-16 14:40:00,72.95,73.15,72.87,73.05,77323.0,64.9075,65.0855,64.8363,64.9965,77323.0
2016-02-16 14:50:00,73.05,73.19,72.98,73.04,36029.0,64.9965,65.1211,64.9342,64.9876,36029.0
2016-02-16 15:00:00,73.03,73.13,72.93,73.01,41632.0,64.9787,65.0677,64.8897,64.9609,41632.0
2016-02-16 15:10:00,73.01,73.14,73.0,73.05,43798.0,64.9609,65.0766,64.952,64.9965,43798.0
2016-02-16 15:20:00,73.06,73.09,72.88,73.02,92485.0,65.0054,65.0321,64.8452,64.9698,92485.0
2016-02-16 15:30:00,73.02,73.13,72.94,73.0,133802.0,64.9698,65.0677,64.8986,64.952,133802.0
2016-02-16 15:40:00,72.98,73.08,72.92,73.0,132194.0,64.9342,65.0232,64.8808,64.952,132194.0
2016-02-16 15:50:00,73.01,73.06,72.97,73.01,227314.0,64.9609,65.0054,64.9253,64.9609,227314.0
2016-02-17 09:30:00,73.67,74.37,73.5,73.94,105503.0,65.5481,66.171,65.3969,65.7884,105503.0
2016-02-17 09:40:00,73.94,74.24,73.65,73.95,113187.0,65.7884,66.0553,65.5303,65.7973,113187.0
2016-02-17 09:50:00,73.98,74.01,73.59,73.84,114600.0,65.824,65.8507,65.477,65.6994,114600.0
2016-02-17 10:00:00,73.83,74.03,73.7,73.98,50581.0,65.6905,65.8685,65.5748,65.824,50581.0
2016-02-17 10:10:00,73.99,74.03,73.76,73.82,33490.0,65.8329,65.8685,65.6282,65.6816,33490.0
2016-02-17 10:20:00,73.84,74.08,73.84,73.98,69702.0,65.6994,65.9129,65.6994,65.824,69702.0
2016-02-17 10:30:00,73.98,74.18,73.89,74.01,66277.0,65.824,66.0019,65.7439,65.8507,66277.0
2016-02-17 10:40:00,74.0,74.33,73.9,74.33,99118.0,65.8418,66.1354,65.7528,66.1354,99118.0
2016-02-17 10:50:00,74.31,74.54,74.23,74.31,55909.0,66.1176,66.3222,66.0464,66.1176,55909.0
2016-02-17 11:00:00,74.29,74.29,73.81,73.84,48162.0,66.0998,66.0998,65.6727,65.6994,48162.0
2016-02-17 11:10:00,73.84,73.97,73.8,73.92,77510.0,65.6994,65.8151,65.6638,65.7706,77510.0
2016-02-17 11:20:00,73.94,74.19,73.93,74.03,35522.0,65.7884,66.0108,65.7795,65.8685,35522.0
2016-02-17 11:30:00,74.03,74.06,73.88,73.98,41391.0,65.8685,65.8951,65.735,65.824,41391.0
2016-02-17 11:40:00,73.98,73.98,73.86,73.87,32733.0,65.824,65.824,65.7172,65.7261,32733.0
2016-02-17 11:50:00,73.87,73.97,73.85,73.95,38628.0,65.7261,65.8151,65.7083,65.7973,38628.0
2016-02-17 12:00:00,73.94,74.0,73.88,73.94,44815.0,65.7884,65.8418,65.735,65.7884,44815.0
2016-02-17 12:10:00,73.94,74.04,73.91,74.04,62093.0,65.7884,65.8773,65.7617,65.8773,62093.0
2016-02-17 12:20:00,74.04,74.09,73.99,74.05,17593.0,65.8773,65.9218,65.8329,65.8862,17593.0
2016-02-17 12:30:00,74.06,74.08,73.99,74.02,33587.0,65.8951,65.9129,65.8329,65.8596,33587.0
2016-02-17 12:40:00,74.02,74.13,73.99,74.13,34532.0,65.8596,65.9574,65.8329,65.9574,34532.0
2016-02-17 12:50:00,74.13,74.15,73.95,73.98,36784.0,65.9574,65.9752,65.7973,65.824,36784.0
2016-02-17 13:00:00,73.98,74.07,73.98,74.01,43938.0,65.824,65.904,65.824,65.8507,43938.0
2016-02-17 13:10:00,74.0,74.02,73.93,74.0,23027.0,65.8418,65.8596,65.7795,65.8418,23027.0
2016-02-17 13:20:00,74.0,74.01,73.9,73.96,27355.0,65.8418,65.8507,65.7528,65.8062,27355.0
2016-02-17 13:30:00,73.96,73.97,73.82,73.82,42516.0,65.8062,65.8151,65.6816,65.6816,42516.0
2016-02-17 13:40:00,73.82,73.92,73.79,73.86,32462.0,65.6816,65.7706,65.6549,65.7172,32462.0
2016-02-17 13:50:00,73.86,73.97,73.82,73.9,28298.0,65.7172,65.8151,65.6816,65.7528,28298.0
2016-02-17 14:00:00,73.91,74.01,73.87,73.98,45094.0,65.7617,65.8507,65.7261,65.824,45094.0
2016-02-17 14:10:00,73.97,74.07,73.89,74.04,33207.0,65.8151,65.904,65.7439,65.8773,33207.0
2016-02-17 14:20:00,74.03,74.1,73.97,73.97,30291.0,65.8685,65.9307,65.8151,65.8151,30291.0
2016-02-17 14:30:00,73.96,74.04,73.94,74.0,29222.0,65.8062,65.8773,65.7884,65.8418,29222.0
2016-02-17 14:40:00,74.01,74.19,74.0,74.17,47558.0,65.8507,66.0108,65.8418,65.993,47558.0
2016-02-17 14:50:00,74.18,74.18,73.99,74.05,71367.0,66.0019,66.0019,65.8329,65.8862,71367.0
2016-02-17 15:00:00,74.06,74.08,73.99,74.03,50868.0,65.8951,65.9129,65.8329,65.8685,50868.0
2016-02-17 15:10:00,74.02,74.03,73.91,74.03,58611.0,65.8596,65.8685,65.7617,65.8685,58611.0
2016-02-17 15:20:00,74.03,74.06,73.93,74.03,74561.0,65.8685,65.8951,65.7795,65.8685,74561.0
2016-02-17 15:30:00,74.03,74.18,73.94,74.17,77649.0,65.8685,66.0019,65.7884,65.993,77649.0
2016-02-17 15:40:00,74.17,74.28,74.11,74.25,103159.0,65.993,66.0909,65.9396,66.0642,103159.0
2016-02-17 15:50:00,74.25,74.32,74.17,74.27,243157.0,66.0642,66.1265,65.993,66.082,243157.0
2016-02-18 09:30:00,72.58,72.98,71.77,72.08,274340.0,64.5783,64.9342,63.8576,64.1334,274340.0
2016-02-18 09:40:00,72.08,72.32,71.49,71.6,138536.0,64.1334,64.347,63.6085,63.7064,138536.0
2016-02-18 09:50:00,71.59,72.46,71.54,72.16,136658.0,63.6975,64.4715,63.653,64.2046,136658.0
2016-02-18 10:00:00,72.16,72.54,72.08,72.45,62739.0,64.2046,64.5427,64.1334,64.4626,62739.0
2016-02-18 10:10:00,72.46,72.61,72.29,72.42,114856.0,64.4715,64.605,64.3203,64.4359,114856.0
2016-02-18 10:20:00,72.42,72.76,72.35,72.62,53476.0,64.4359,64.7385,64.3737,64.6139,53476.0
2016-02-18 10:30:00,72.62,72.63,72.41,72.43,35269.0,64.6139,64.6228,64.4271,64.4448,35269.0
2016-02-18 10:40:00,72.42,72.56,72.3,72.47,22512.0,64.4359,64.5605,64.3292,64.4804,22512.0
2016-02-18 10:50:00,72.45,72.59,72.34,72.34,39822.0,64.4626,64.5872,64.3648,64.3648,39822.0
2016-02-18 11:00:00,72.33,72.43,72.15,72.31,107589.0,64.3559,64.4448,64.1957,64.3381,107589.0
2016-02-18 11:10:00,72.34,72.48,72.29,72.4,50488.0,64.3648,64.4893,64.3203,64.4182,50488.0
2016-02-18 11:20:00,72.41,72.7,72.3,72.64,79766.0,64.4271,64.6851,64.3292,64.6317,79766.0
2016-02-18 11:30:00,72.66,73.08,72.64,72.93,91600.0,64.6495,65.0232,64.6317,64.8897,91600.0
2016-02-18 11:40:00,72.92,73.27,72.86,73.24,98116.0,64.8808,65.1922,64.8274,65.1655,98116.0
2016-02-18 11:50:00,73.24,73.37,73.07,73.33,49667.0,65.1655,65.2812,65.0143,65.2456,49667.0
2016-02-18 12:00:00,73.32,73.49,73.25,73.4,144195.0,65.2367,65.388,65.1744,65.3079,144195.0
2016-02-18 12:10:00,73.4,73.48,73.26,73.37,56131.0,65.3079,65.3791,65.1833,65.2812,56131.0
2016-02-18 12:20:00,73.38,73.42,73.24,73.34,29394.0,65.2901,65.3257,65.1655,65.2545,29394.0
2016-02-18 12:30:00,73.34,73.41,73.09,73.17,77141.0,65.2545,65.3168,65.0321,65.1033,77141.0
2016-02-18 12:40:00,73.18,73.26,73.14,73.16,74200.0,65.1122,65.1833,65.0766,65.0944,74200.0
2016-02-18 12:50:00,73.16,73.23,73.1,73.15,60803.0,65.0944,65.1566,65.041,65.0855,60803.0
2016-02-18 13:00:00,73.14,73.17,73.03,73.1,42954.0,65.0766,65.1033,64.9787,65.041,42954.0
2016-02-18 13:10:00,73.08,73.1,72.92,73.09,88874.0,65.0232,65.041,64.8808,65.0321,88874.0
2016-02-18 13:20:00,73.1,73.15,73.01,73.11,42591.0,65.041,65.0855,64.9609,65.0499,42591.0
2016-02-18 13:30:00,73.12,73.16,72.95,72.96,61952.0,65.0588,65.0944,64.9075,64.9164,61952.0
2016-02-18 13:40:00,72.96,72.99,72.92,72.97,22577.0,64.9164,64.9431,64.8808,64.9253,22577.0
2016-02-18 13:50:00,72.95,73.05,72.94,72.98,85033.0,64.9075,64.9965,64.8986,64.9342,85033.0
2016-02-18 14:00:00,72.99,73.18,72.97,73.09,134952.0,64.9431,65.1122,64.9253,65.0321,134952.0
2016-02-18 14:10:00,73.09,73.18,73.03,73.07,71744.0,65.0321,65.1122,64.9787,65.0143,71744.0
2016-02-18 14:20:00,73.06,73.1,73.05,73.1,66312.0,65.0054,65.041,64.9965,65.041,66312.0
2016-02-18 14:30:00,73.1,73.36,73.07,73.21,128136.0,65.041,65.2723,65.0143,65.1389,128136.0
2016-02-18 14:40:00,73.22,73.33,73.22,73.25,76859.0,65.1478,65.2456,65.1478,65.1744,76859.0
2016-02-18 14:50:00,73.26,73.29,73.08,73.11,55694.0,65.1833,65.21,65.0232,65.0499,55694.0
2016-02-18 15:00:00,73.1,73.17,72.99,73.01,58251.0,65.041,65.1033,64.9431,64.9609,58251.0
2016-02-18 15:10:00,73.0,73.05,72.86,73.0,85421.0,64.952,64.9965,64.8274,64.952,85421.0
2016-02-18 15:20:00,72.99,73.0,72.87,72.97,92346.0,64.9431,64.952,64.8363,64.9253,92346.0
2016-02-18 15:30:00,72.97,73.0,72.93,72.95,97257.0,64.9253,64.952,64.8897,64.9075,97257.0
2016-02-18 15:40:00,72.95,72.95,72.68,72.75,143620.0,64.9075,64.9075,64.6673,64.7296,143620.0
2016-02-18 15:50:00,72.75,72.75,72.53,72.6,343020.0,64.7296,64.7296,64.5338,64.5961,343020.0
2016-02-19 09:30:00,72.2,72.49,71.26,71.3,189116.0,64.2402,64.4982,63.4038,63.4394,189116.0
2016-02-19 09:40:00,71.24,71.41,70.88,71.0,112618.0,63.386,63.5373,63.0657,63.1725,112618.0
2016-02-19 09:50:00,70.98,71.34,70.95,71.11,62836.0,63.1547,63.475,63.128,63.2704,62836.0
2016-02-19 10:00:00,71.09,71.17,70.66,71.17,73518.0,63.2526,63.3238,62.87,63.3238,73518.0
2016-02-19 10:10:00,71.15,71.29,71.07,71.29,63174.0,63.306,63.4305,63.2348,63.4305,63174.0
2016-02-19 10:20:00,71.28,71.39,71.11,71.19,54434.0,63.4216,63.5195,63.2704,63.3416,54434.0
2016-02-19 10:30:00,71.2,71.46,71.17,71.31,78102.0,63.3504,63.5818,63.3238,63.4483,78102.0
2016-02-19 10:40:00,71.32,71.34,70.84,70.87,87738.0,63.4572,63.475,63.0301,63.0568,87738.0
2016-02-19 10:50:00,70.88,71.0,70.79,70.81,79003.0,63.0657,63.1725,62.9856,63.0034,79003.0
2016-02-19 11:00:00,70.8,70.96,70.78,70.81,99694.0,62.9945,63.1369,62.9768,63.0034,99694.0
2016-02-19 11:10:00,70.8,71.1,70.8,71.06,69174.0,62.9945,63.2615,62.9945,63.2259,69174.0
2016-02-19 11:20:00,71.06,71.39,71.04,71.32,43258.0,63.2259,63.5195,63.2081,63.4572,43258.0
2016-02-19 11:30:00,71.34,71.51,71.33,71.47,60964.0,63.475,63.6263,63.4661,63.5907,60964.0
2016-02-19 11:40:00,71.45,71.53,71.4,71.52,63382.0,63.5729,63.6441,63.5284,63.6352,63382.0
2016-02-19 11:50:00,71.52,71.54,71.4,71.44,80863.0,63.6352,63.653,63.5284,63.564,80863.0
2016-02-19 12:00:00,71.44,71.62,71.39,71.59,71236.0,63.564,63.7241,63.5195,63.6975,71236.0
2016-02-19 12:10:00,71.59,71.75,71.57,71.67,36759.0,63.6975,63.8398,63.6797,63.7686,36759.0
2016-02-19 12:20:00,71.66,71.74,71.59,71.72,72973.0,63.7597,63.8309,63.6975,63.8131,72973.0
2016-02-19 12:30:00,71.72,71.78,71.61,71.75,38307.0,63.8131,63.8665,63.7152,63.8398,38307.0
2016-02-19 12:40:00,71.75,71.85,71.7,71.7,29494.0,63.8398,63.9288,63.7953,63.7953,29494.0
2016-02-19 12:50:00,71.71,71.72,71.51,71.55,46063.0,63.8042,63.8131,63.6263,63.6619,46063.0
2016-02-19 13:00:00,71.51,71.64,71.5,71.57,27902.0,63.6263,63.7419,63.6174,63.6797,27902.0
2016-02-19 13:10:00,71.57,71.63,71.39,71.45,30820.0,63.6797,63.733,63.5195,63.5729,30820.0
2016-02-19 13:20:00,71.49,71.55,71.42,71.52,33035.0,63.6085,63.6619,63.5462,63.6352,33035.0
2016-02-19 13:30:00,71.54,71.67,71.53,71.59,29847.0,63.653,63.7686,63.6441,63.6975,29847.0
2016-02-19 13:40:00,71.58,71.62,71.54,71.58,29748.0,63.6886,63.7241,63.653,63.6886,29748.0
2016-02-19 13:50:00,71.57,71.57,71.46,71.55,33882.0,63.6797,63.6797,63.5818,63.6619,33882.0
2016-02-19 14:00:00,71.54,71.69,71.49,71.65,27365.0,63.653,63.7864,63.6085,63.7508,27365.0
2016-02-19 14:10:00,71.65,71.67,71.59,71.63,42815.0,63.7508,63.7686,63.6975,63.733,42815.0
2016-02-19 14:20:00,71.63,71.72,71.54,71.6,45036.0,63.733,63.8131,63.653,63.7064,45036.0
2016-02-19 14:30:00,71.6,71.64,71.54,71.62,47292.0,63.7064,63.7419,63.653,63.7241,47292.0
2016-02-19 14:40:00,71.61,71.74,71.53,71.74,42297.0,63.7152,63.8309,63.6441,63.8309,42297.0
2016-02-19 14:50:00,71.75,71.77,71.59,71.61,41069.0,63.8398,63.8576,63.6975,63.7152,41069.0
2016-02-19 15:00:00,71.63,71.98,71.63,71.86,92279.0,63.733,64.0445,63.733,63.9377,92279.0
2016-02-19 15:10:00,71.85,71.91,71.84,71.88,60714.0,63.9288,63.9822,63.9199,63.9555,60714.0
2016-02-19 15:20:00,71.9,72.05,71.89,71.93,74992.0,63.9733,64.1067,63.9644,64.0,74992.0
2016-02-19 15:30:00,71.93,71.99,71.87,71.89,146269.0,64.0,64.0534,63.9466,63.9644,146269.0
2016-02-19 15:40:00,71.9,72.03,71.86,72.03,131458.0,63.9733,64.0889,63.9377,64.0889,131458.0
2016-02-19 15:50:00,72.03,72.03,71.87,71.98,310587.0,64.0889,64.0889,63.9466,64.0445,310587.0
2016-02-22 09:30:00,72.34,73.25,72.34,72.84,96436.0,64.3648,65.1744,64.3648,64.8096,96436.0
2016-02-22 09:40:00,72.85,73.03,72.72,72.96,38265.0,64.8185,64.9787,64.7029,64.9164,38265.0
2016-02-22 09:50:00,72.99,73.04,72.88,72.99,26593.0,64.9431,64.9876,64.8452,64.9431,26593.0
2016-02-22 10:00:00,72.99,73.07,72.89,72.98,43802.0,64.9431,65.0143,64.8541,64.9342,43802.0
2016-02-22 10:10:00,72.99,73.32,72.95,73.02,78043.0,64.9431,65.2367,64.9075,64.9698,78043.0
2016-02-22 10:20:00,73.01,73.01,72.82,72.87,18809.0,64.9609,64.9609,64.7918,64.8363,18809.0
2016-02-22 10:30:00,72.89,73.25,72.84,72.84,98044.0,64.8541,65.1744,64.8096,64.8096,98044.0
2016-02-22 10:40:00,72.86,72.93,72.73,72.74,38987.0,64.8274,64.8897,64.7118,64.7207,38987.0
2016-02-22 10:50:00,72.72,72.74,72.18,72.26,77798.0,64.7029,64.7207,64.2224,64.2936,77798.0
2016-02-22 11:00:00,72.3,72.56,72.27,72.4,59091.0,64.3292,64.5605,64.3025,64.4182,59091.0
2016-02-22 11:10:00,72.42,72.49,72.29,72.36,24098.0,64.4359,64.4982,64.3203,64.3826,24098.0
2016-02-22 11:20:00,72.35,72.52,72.31,72.37,26367.0,64.3737,64.5249,64.3381,64.3915,26367.0
2016-02-22 11:30:00,72.37,72.49,72.35,72.4,45172.0,64.3915,64.4982,64.3737,64.4182,45172.0
2016-02-22 11:40:00,72.4,72.41,72.15,72.36,60855.0,64.4182,64.4271,64.1957,64.3826,60855.0
2016-02-22 11:50:00,72.37,72.37,71.98,72.01,97423.0,64.3915,64.3915,64.0445,64.0711,97423.0
2016-02-22 12:00:00,71.99,72.2,71.98,72.2,44281.0,64.0534,64.2402,64.0445,64.2402,44281.0
2016-02-22 12:10:00,72.21,72.21,72.04,72.17,52290.0,64.2491,64.2491,64.0978,64.2135,52290.0
2016-02-22 12:20:00,72.18,72.25,72.17,72.18,22695.0,64.2224,64.2847,64.2135,64.2224,22695.0
2016-02-22 12:30:00,72.19,72.3,72.18,72.28,45224.0,64.2313,64.3292,64.2224,64.3114,45224.0
2016-02-22 12:40:00,72.29,72.38,72.26,72.3,25805.0,64.3203,64.4004,64.2936,64.3292,25805.0
2016-02-22 12:50:00,72.31,72.33,72.21,72.25,27487.0,64.3381,64.3559,64.2491,64.2847,27487.0
2016-02-22 13:00:00,72.26,72.36,72.19,72.31,32761.0,64.2936,64.3826,64.2313,64.3381,32761.0
2016-02-22 13:10:00,72.31,72.4,72.3,72.36,39164.0,64.3381,64.4182,64.3292,64.3826,39164.0
2016-02-22 13:20:00,72.36,72.45,72.35,72.36,29838.0,64.3826,64.4626,64.3737,64.3826,29838.0
2016-02-22 13:30:00,72.37,72.69,72.36,72.65,40345.0,64.3915,64.6762,64.3826,64.6406,40345.0
2016-02-22 13:40:00,72.64,72.73,72.61,72.69,34439.0,64.6317,64.7118,64.605,64.6762,34439.0
2016-02-22 13:50:00,72.71,72.74,72.64,72.67,27213.0,64.694,64.7207,64.6317,64.6584,27213.0
2016-02-22 14:00:00,72.66,72.67,72.44,72.45,22841.0,64.6495,64.6584,64.4537,64.4626,22841.0
2016-02-22 14:10:00,72.42,72.45,72.32,72.39,26604.0,64.4359,64.4626,64.347,64.4093,26604.0
2016-02-22 14:20:00,72.39,72.6,72.39,72.53,35167.0,64.4093,64.5961,64.4093,64.5338,35167.0
2016-02-22 14:30:00,72.52,72.63,72.47,72.62,45281.0,64.5249,64.6228,64.4804,64.6139,45281.0
2016-02-22 14:40:00,72.61,72.72,72.59,72.68,66639.0,64.605,64.7029,64.5872,64.6673,66639.0
2016-02-22 14:50:00,72.69,72.73,72.65,72.7,44862.0,64.6762,64.7118,64.6406,64.6851,44862.0
2016-02-22 15:00:00,72.71,72.73,72.69,72.69,78722.0,64.694,64.7118,64.6762,64.6762,78722.0
2016-02-22 15:10:00,72.71,72.82,72.62,72.73,81410.0,64.694,64.7918,64.6139,64.7118,81410.0
2016-02-22 15:20:00,72.72,72.81,72.72,72.78,70168.0,64.7029,64.783,64.7029,64.7563,70168.0
2016-02-22 15:30:00,72.78,72.86,72.71,72.75,104513.0,64.7563,64.8274,64.694,64.7296,104513.0
2016-02-22 15:40:00,72.75,72.88,72.7,72.83,94886.0,64.7296,64.8452,64.6851,64.8007,94886.0
2016-02-22 15:50:00,72.83,72.85,72.75,72.78,151642.0,64.8007,64.8185,64.7296,64.7563,151642.0
2016-02-23 09:30:00,73.39,74.17,73.03,73.76,119416.0,65.299,65.993,64.9787,65.6282,119416.0
2016-02-23 09:40:00,73.75,74.05,73.55,73.98,95612.0,65.6193,65.8862,65.4414,65.824,95612.0
2016-02-23 09:50:00,73.93,74.01,73.53,73.54,71136.0,65.7795,65.8507,65.4236,65.4325,71136.0
2016-02-23 10:00:00,73.54,73.73,73.53,73.67,34143.0,65.4325,65.6015,65.4236,65.5481,34143.0
2016-02-23 10:10:00,73.67,73.72,73.48,73.51,36473.0,65.5481,65.5926,65.3791,65.4058,36473.0
2016-02-23 10:20:00,73.52,73.67,73.49,73.65,38565.0,65.4147,65.5481,65.388,65.5303,38565.0
2016-02-23 10:30:00,73.64,73.71,73.25,73.34,93956.0,65.5214,65.5837,65.1744,65.2545,93956.0
2016-02-23 10:40:00,73.34,73.51,73.01,73.2,84113.0,65.2545,65.4058,64.9609,65.13,84113.0
2016-02-23 10:50:00,73.2,73.28,73.07,73.23,40593.0,65.13,65.2011,65.0143,65.1566,40593.0
2016-02-23 11:00:00,73.22,73.4,73.16,73.29,36930.0,65.1478,65.3079,65.0944,65.21,36930.0
2016-02-23 11:10:00,73.28,73.59,73.25,73.42,50065.0,65.2011,65.477,65.1744,65.3257,50065.0
2016-02-23 11:20:00,73.42,73.62,73.42,73.55,37704.0,65.3257,65.5037,65.3257,65.4414,37704.0
2016-02-23 11:30:00,73.57,73.74,73.45,73.67,75289.0,65.4592,65.6104,65.3524,65.5481,75289.0
2016-02-23 11:40:00,73.67,74.0,73.55,73.96,46776.0,65.5481,65.8418,65.4414,65.8062,46776.0
2016-02-23 11:50:00,73.99,74.16,73.94,74.13,28387.0,65.8329,65.9841,65.7884,65.9574,28387.0
2016-02-23 12:00:00,74.13,74.21,74.03,74.08,23560.0,65.9574,66.0286,65.8685,65.9129,23560.0
2016-02-23 12:10:00,74.07,74.14,74.02,74.03,19751.0,65.904,65.9663,65.8596,65.8685,19751.0
2016-02-23 12:20:00,74.03,74.05,74.01,74.02,20668.0,65.8685,65.8862,65.8507,65.8596,20668.0
2016-02-23 12:30:00,74.02,74.19,74.01,74.19,29368.0,65.8596,66.0108,65.8507,66.0108,29368.0
2016-02-23 12:40:00,74.19,74.58,74.19,74.56,91404.0,66.0108,66.3578,66.0108,66.34,91404.0
2016-02-23 12:50:00,74.56,74.56,74.42,74.5,84623.0,66.34,66.34,66.2155,66.2866,84623.0
2016-02-23 13:00:00,74.49,74.53,74.44,74.46,43185.0,66.2777,66.3133,66.2333,66.251,43185.0
2016-02-23 13:10:00,74.46,74.52,74.43,74.47,25493.0,66.251,66.3044,66.2244,66.2599,25493.0
2016-02-23 13:20:00,74.47,74.47,74.14,74.2,31779.0,66.2599,66.2599,65.9663,66.0197,31779.0
2016-02-23 13:30:00,74.2,74.21,73.92,74.01,35173.0,66.0197,66.0286,65.7706,65.8507,35173.0
2016-02-23 13:40:00,74.02,74.03,73.96,74.01,31184.0,65.8596,65.8685,65.8062,65.8507,31184.0
2016-02-23 13:50:00,74.0,74.03,73.97,73.98,32385.0,65.8418,65.8685,65.8151,65.824,32385.0
2016-02-23 14:00:00,73.98,74.03,73.96,74.0,68255.0,65.824,65.8685,65.8062,65.8418,68255.0
2016-02-23 14:10:00,74.01,74.03,73.98,74.0,72238.0,65.8507,65.8685,65.824,65.8418,72238.0
2016-02-23 14:20:00,73.99,74.08,73.97,73.99,67192.0,65.8329,65.9129,65.8151,65.8329,67192.0
2016-02-23 14:30:00,73.99,74.0,73.91,73.98,36075.0,65.8329,65.8418,65.7617,65.824,36075.0
2016-02-23 14:40:00,73.99,74.01,73.97,74.0,50889.0,65.8329,65.8507,65.8151,65.8418,50889.0
2016-02-23 14:50:00,74.0,74.0,73.91,73.99,45656.0,65.8418,65.8418,65.7617,65.8329,45656.0
2016-02-23 15:00:00,74.0,74.01,73.8,73.86,56378.0,65.8418,65.8507,65.6638,65.7172,56378.0
2016-02-23 15:10:00,73.87,73.92,73.76,73.91,127371.0,65.7261,65.7706,65.6282,65.7617,127371.0
2016-02-23 15:20:00,73.92,74.02,73.89,73.95,112006.0,65.7706,65.8596,65.7439,65.7973,112006.0
2016-02-23 15:30:00,73.94,74.11,73.91,74.1,90656.0,65.7884,65.9396,65.7617,65.9307,90656.0
2016-02-23 15:40:00,74.11,74.15,74.01,74.12,139062.0,65.9396,65.9752,65.8507,65.9485,139062.0
2016-02-23 15:50:00,74.12,74.14,74.0,74.12,329925.0,65.9485,65.9663,65.8418,65.9485,329925.0
2016-02-24 09:30:00,73.88,74.11,73.46,73.8,135865.0,65.735,65.9396,65.3613,65.6638,135865.0
2016-02-24 09:40:00,73.81,74.15,73.8,74.05,73805.0,65.6727,65.9752,65.6638,65.8862,73805.0
2016-02-24 09:50:00,74.02,74.22,73.93,74.05,175264.0,65.8596,66.0375,65.7795,65.8862,175264.0
2016-02-24 10:00:00,74.02,74.04,73.53,73.89,103081.0,65.8596,65.8773,65.4236,65.7439,103081.0
2016-02-24 10:10:00,73.88,73.89,73.53,73.61,107676.0,65.735,65.7439,65.4236,65.4948,107676.0
2016-02-24 10:20:00,73.59,73.76,73.36,73.75,71034.0,65.477,65.6282,65.2723,65.6193,71034.0
2016-02-24 10:30:00,73.76,73.8,73.57,73.73,74446.0,65.6282,65.6638,65.4592,65.6015,74446.0
2016-02-24 10:40:00,73.68,73.73,73.54,73.6,30447.0,65.557,65.6015,65.4325,65.4859,30447.0
2016-02-24 10:50:00,73.61,73.78,73.54,73.71,37967.0,65.4948,65.646,65.4325,65.5837,37967.0
2016-02-24 11:00:00,73.72,73.89,73.65,73.84,88851.0,65.5926,65.7439,65.5303,65.6994,88851.0
2016-02-24 11:10:00,73.85,74.03,73.79,73.88,61315.0,65.7083,65.8685,65.6549,65.735,61315.0
2016-02-24 11:20:00,73.89,74.01,73.8,73.94,22743.0,65.7439,65.8507,65.6638,65.7884,22743.0
2016-02-24 11:30:00,73.94,74.02,73.89,73.96,43199.0,65.7884,65.8596,65.7439,65.8062,43199.0
2016-02-24 11:40:00,73.97,74.31,73.97,74.3,59643.0,65.8151,66.1176,65.8151,66.1087,59643.0
2016-02-24 11:50:00,74.3,74.52,74.3,74.45,53259.0,66.1087,66.3044,66.1087,66.2421,53259.0
2016-02-24 12:00:00,74.45,74.54,74.39,74.49,17727.0,66.2421,66.3222,66.1888,66.2777,17727.0
2016-02-24 12:10:00,74.49,74.57,74.32,74.32,28824.0,66.2777,66.3489,66.1265,66.1265,28824.0
2016-02-24 12:20:00,74.35,74.37,74.25,74.25,25012.0,66.1532,66.171,66.0642,66.0642,25012.0
2016-02-24 12:30:00,74.28,74.29,74.23,74.29,40623.0,66.0909,66.0998,66.0464,66.0998,40623.0
2016-02-24 12:40:00,74.29,74.44,74.25,74.44,12266.0,66.0998,66.2333,66.0642,66.2333,12266.0
2016-02-24 12:50:00,74.43,74.48,74.41,74.43,11777.0,66.2244,66.2688,66.2066,66.2244,11777.0
2016-02-24 13:00:00,74.44,74.54,74.4,74.47,33681.0,66.2333,66.3222,66.1977,66.2599,33681.0
2016-02-24 13:10:00,74.43,74.44,74.25,74.28,23605.0,66.2244,66.2333,66.0642,66.0909,23605.0
2016-02-24 13:20:00,74.29,74.34,74.27,74.3,9573.0,66.0998,66.1443,66.082,66.1087,9573.0
2016-02-24 13:30:00,74.33,74.37,74.25,74.25,33316.0,66.1354,66.171,66.0642,66.0642,33316.0
2016-02-24 13:40:00,74.25,74.43,74.25,74.29,40579.0,66.0642,66.2244,66.0642,66.0998,40579.0
2016-02-24 13:50:00,74.3,74.32,74.25,74.25,32956.0,66.1087,66.1265,66.0642,66.0642,32956.0
2016-02-24 14:00:00,74.26,74.53,74.2,74.5,114289.0,66.0731,66.3133,66.0197,66.2866,114289.0
2016-02-24 14:10:00,74.5,74.55,74.45,74.46,10310.0,66.2866,66.3311,66.2421,66.251,10310.0
2016-02-24 14:20:00,74.48,74.72,74.45,74.71,30579.0,66.2688,66.4824,66.2421,66.4735,30579.0
2016-02-24 14:30:00,74.72,74.81,74.67,74.76,40124.0,66.4824,66.5625,66.4379,66.518,40124.0
2016-02-24 14:40:00,74.76,74.77,74.62,74.66,36739.0,66.518,66.5269,66.3934,66.429,36739.0
2016-02-24 14:50:00,74.66,74.66,74.46,74.47,16926.0,66.429,66.429,66.251,66.2599,16926.0
2016-02-24 15:00:00,74.5,74.87,74.5,74.87,27041.0,66.2866,66.6158,66.2866,66.6158,27041.0
2016-02-24 15:10:00,74.87,74.91,74.79,74.87,16695.0,66.6158,66.6514,66.5447,66.6158,16695.0
2016-02-24 15:20:00,74.88,74.99,74.83,74.96,39536.0,66.6247,66.7226,66.5803,66.6959,39536.0
2016-02-24 15:30:00,74.97,74.98,74.86,74.97,42883.0,66.7048,66.7137,66.6069,66.7048,42883.0
2016-02-24 15:40:00,74.97,74.98,74.76,74.8,69819.0,66.7048,66.7137,66.518,66.5536,69819.0
2016-02-24 15:50:00,74.79,75.16,74.79,75.08,244637.0,66.5447,66.8739,66.5447,66.8027,244637.0
2016-02-25 09:30:00,75.57,75.95,74.76,74.81,73461.0,67.2387,67.5768,66.518,66.5625,73461.0
2016-02-25 09:40:00,74.83,74.97,74.64,74.76,76463.0,66.5803,66.7048,66.4112,66.518,76463.0
2016-02-25 09:50:00,74.78,75.05,74.7,74.86,31523.0,66.5358,66.776,66.4646,66.6069,31523.0
2016-02-25 10:00:00,74.85,74.92,74.71,74.79,54580.0,66.598,66.6603,66.4735,66.5447,54580.0
2016-02-25 10:10:00,74.81,75.0,74.7,74.94,85125.0,66.5625,66.7315,66.4646,66.6781,85125.0
2016-02-25 10:20:00,74.94,75.04,74.86,75.04,26582.0,66.6781,66.7671,66.6069,66.7671,26582.0
2016-02-25 10:30:00,75.03,75.13,74.92,75.01,18390.0,66.7582,66.8472,66.6603,66.7404,18390.0
2016-02-25 10:40:00,75.02,75.13,75.02,75.09,27371.0,66.7493,66.8472,66.7493,66.8116,27371.0
2016-02-25 10:50:00,75.09,75.21,75.04,75.1,85043.0,66.8116,66.9184,66.7671,66.8205,85043.0
2016-02-25 11:00:00,75.13,75.25,75.06,75.23,41600.0,66.8472,66.954,66.7849,66.9362,41600.0
2016-02-25 11:10:00,75.21,75.25,75.17,75.17,28965.0,66.9184,66.954,66.8828,66.8828,28965.0
2016-02-25 11:20:00,75.16,75.25,75.15,75.16,33481.0,66.8739,66.954,66.865,66.8739,33481.0
2016-02-25 11:30:00,75.15,75.35,75.15,75.27,29202.0,66.865,67.0429,66.865,66.9717,29202.0
2016-02-25 11:40:00,75.27,75.28,75.16,75.22,19089.0,66.9717,66.9806,66.8739,66.9273,19089.0
2016-02-25 11:50:00,75.18,75.34,75.16,75.18,30975.0,66.8917,67.034,66.8739,66.8917,30975.0
2016-02-25 12:00:00,75.19,75.3,75.19,75.27,23530.0,66.9006,66.9984,66.9006,66.9717,23530.0
2016-02-25 12:10:00,75.28,75.3,75.2,75.27,33458.0,66.9806,66.9984,66.9095,66.9717,33458.0
2016-02-25 12:20:00,75.28,75.4,75.27,75.38,25354.0,66.9806,67.0874,66.9717,67.0696,25354.0
2016-02-25 12:30:00,75.35,75.41,75.24,75.24,24157.0,67.0429,67.0963,66.9451,66.9451,24157.0
2016-02-25 12:40:00,75.25,75.39,75.25,75.39,56058.0,66.954,67.0785,66.954,67.0785,56058.0
2016-02-25 12:50:00,75.39,75.49,75.38,75.42,29652.0,67.0785,67.1675,67.0696,67.1052,29652.0
2016-02-25 13:00:00,75.42,75.5,75.41,75.48,12237.0,67.1052,67.1764,67.0963,67.1586,12237.0
2016-02-25 13:10:00,75.48,75.58,75.46,75.54,17190.0,67.1586,67.2476,67.1408,67.212,17190.0
2016-02-25 13:20:00,75.55,75.57,75.5,75.57,50244.0,67.2209,67.2387,67.1764,67.2387,50244.0
2016-02-25 13:30:00,75.56,75.73,75.55,75.65,17117.0,67.2298,67.381,67.2209,67.3099,17117.0
2016-02-25 13:40:00,75.68,75.8,75.67,75.73,19217.0,67.3365,67.4433,67.3276,67.381,19217.0
2016-02-25 13:50:00,75.76,75.84,75.7,75.77,35259.0,67.4077,67.4789,67.3543,67.4166,35259.0
2016-02-25 14:00:00,75.78,75.8,75.7,75.73,29161.0,67.4255,67.4433,67.3543,67.381,29161.0
2016-02-25 14:10:00,75.75,75.87,75.74,75.86,36850.0,67.3988,67.5056,67.3899,67.4967,36850.0
2016-02-25 14:20:00,75.85,75.95,75.85,75.9,25228.0,67.4878,67.5768,67.4878,67.5323,25228.0
2016-02-25 14:30:00,75.91,75.95,75.82,75.83,17082.0,67.5412,67.5768,67.4611,67.47,17082.0
2016-02-25 14:40:00,75.85,75.85,75.78,75.79,17127.0,67.4878,67.4878,67.4255,67.4344,17127.0
2016-02-25 14:50:00,75.81,75.83,75.68,75.75,22444.0,67.4522,67.47,67.3365,67.3988,22444.0
2016-02-25 15:00:00,75.75,75.99,75.74,75.98,33914.0,67.3988,67.6124,67.3899,67.6035,33914.0
2016-02-25 15:10:00,75.99,76.07,75.97,76.05,58705.0,67.6124,67.6835,67.5946,67.6658,58705.0
2016-02-25 15:20:00,76.03,76.07,75.94,76.01,35272.0,67.648,67.6835,67.5679,67.6302,35272.0
2016-02-25 15:30:00,76.01,76.08,75.96,76.03,55387.0,67.6302,67.6924,67.5857,67.648,55387.0
2016-02-25 15:40:00,76.02,76.28,76.0,76.28,119961.0,67.6391,67.8704,67.6213,67.8704,119961.0
2016-02-25 15:50:00,76.28,76.28,76.22,76.27,203787.0,67.8704,67.8704,67.817,67.8615,203787.0
2016-02-26 09:30:00,76.14,76.27,75.95,76.07,50119.0,67.7458,67.8615,67.5768,67.6835,50119.0
2016-02-26 09:40:00,76.1,76.15,75.97,75.98,37502.0,67.7102,67.7547,67.5946,67.6035,37502.0
2016-02-26 09:50:00,75.96,76.02,75.72,75.9,44837.0,67.5857,67.6391,67.3721,67.5323,44837.0
2016-02-26 10:00:00,75.89,76.13,75.81,75.95,44336.0,67.5234,67.7369,67.4522,67.5768,44336.0
2016-02-26 10:10:00,75.92,76.27,75.9,76.08,97946.0,67.5501,67.8615,67.5323,67.6924,97946.0
2016-02-26 10:20:00,76.12,76.29,76.01,76.13,85266.0,67.728,67.8793,67.6302,67.7369,85266.0
2016-02-26 10:30:00,76.13,76.34,76.11,76.34,34047.0,67.7369,67.9238,67.7191,67.9238,34047.0
2016-02-26 10:40:00,76.33,76.35,76.22,76.29,26923.0,67.9149,67.9327,67.817,67.8793,26923.0
2016-02-26 10:50:00,76.3,76.35,76.13,76.35,21932.0,67.8882,67.9327,67.7369,67.9327,21932.0
2016-02-26 11:00:00,76.35,76.4,75.96,76.01,42832.0,67.9327,67.9772,67.5857,67.6302,42832.0
2016-02-26 11:10:00,76.01,76.02,75.79,75.81,34812.0,67.6302,67.6391,67.4344,67.4522,34812.0
2016-02-26 11:20:00,75.83,75.85,75.73,75.76,23004.0,67.47,67.4878,67.381,67.4077,23004.0
2016-02-26 11:30:00,75.76,75.89,75.76,75.82,15856.0,67.4077,67.5234,67.4077,67.4611,15856.0
2016-02-26 11:40:00,75.81,75.86,75.75,75.83,22822.0,67.4522,67.4967,67.3988,67.47,22822.0
2016-02-26 11:50:00,75.78,75.93,75.7,75.86,33332.0,67.4255,67.559,67.3543,67.4967,33332.0
2016-02-26 12:00:00,75.83,75.85,75.64,75.76,27922.0,67.47,67.4878,67.301,67.4077,27922.0
2016-02-26 12:10:00,75.79,75.82,75.69,75.76,14659.0,67.4344,67.4611,67.3454,67.4077,14659.0
2016-02-26 12:20:00,75.77,76.0,75.75,75.77,44317.0,67.4166,67.6213,67.3988,67.4166,44317.0
2016-02-26 12:30:00,75.79,75.89,75.76,75.81,20709.0,67.4344,67.5234,67.4077,67.4522,20709.0
2016-02-26 12:40:00,75.82,75.93,75.8,75.86,30269.0,67.4611,67.559,67.4433,67.4967,30269.0
2016-02-26 12:50:00,75.88,76.02,75.83,75.97,21727.0,67.5145,67.6391,67.47,67.5946,21727.0
2016-02-26 13:00:00,76.0,76.09,75.95,76.06,21483.0,67.6213,67.7013,67.5768,67.6747,21483.0
2016-02-26 13:10:00,76.01,76.08,76.0,76.06,32171.0,67.6302,67.6924,67.6213,67.6747,32171.0
2016-02-26 13:20:00,76.07,76.07,75.94,75.96,33084.0,67.6835,67.6835,67.5679,67.5857,33084.0
2016-02-26 13:30:00,75.94,76.21,75.94,76.17,53011.0,67.5679,67.8081,67.5679,67.7725,53011.0
2016-02-26 13:40:00,76.16,76.16,75.99,76.12,46487.0,67.7636,67.7636,67.6124,67.728,46487.0
2016-02-26 13:50:00,76.12,76.14,75.99,76.04,59718.0,67.728,67.7458,67.6124,67.6569,59718.0
2016-02-26 14:00:00,76.05,76.12,76.02,76.09,33080.0,67.6658,67.728,67.6391,67.7013,33080.0
2016-02-26 14:10:00,76.07,76.14,76.02,76.05,37994.0,67.6835,67.7458,67.6391,67.6658,37994.0
2016-02-26 14:20:00,76.05,76.19,76.01,76.15,19575.0,67.6658,67.7903,67.6302,67.7547,19575.0
2016-02-26 14:30:00,76.16,76.17,75.88,75.92,25599.0,67.7636,67.7725,67.5145,67.5501,25599.0
2016-02-26 14:40:00,75.92,76.04,75.89,75.97,42074.0,67.5501,67.6569,67.5234,67.5946,42074.0
2016-02-26 14:50:00,75.98,76.06,75.95,76.02,37399.0,67.6035,67.6747,67.5768,67.6391,37399.0
2016-02-26 15:00:00,76.02,76.22,75.97,76.2,30289.0,67.6391,67.817,67.5946,67.7992,30289.0
2016-02-26 15:10:00,76.2,76.22,76.09,76.13,36091.0,67.7992,67.817,67.7013,67.7369,36091.0
2016-02-26 15:20:00,76.13,76.14,76.03,76.06,54901.0,67.7369,67.7458,67.648,67.6747,54901.0
2016-02-26 15:30:00,76.06,76.12,76.01,76.03,71700.0,67.6747,67.728,67.6302,67.648,71700.0
2016-02-26 15:40:00,76.04,76.09,76.02,76.06,62522.0,67.6569,67.7013,67.6391,67.6747,62522.0
2016-02-26 15:50:00,76.06,76.09,75.99,76.01,166314.0,67.6747,67.7013,67.6124,67.6302,166314.0
2016-02-29 09:30:00,75.64,76.17,75.42,75.59,68230.0,67.301,67.7725,67.1052,67.2565,68230.0
2016-02-29 09:40:00,75.61,75.79,75.14,75.26,78034.0,67.2743,67.4344,66.8561,66.9628,78034.0
2016-02-29 09:50:00,75.26,75.4,74.89,75.01,208964.0,66.9628,67.0874,66.6336,66.7404,208964.0
2016-02-29 10:00:00,75.02,75.2,74.87,75.07,50091.0,66.7493,66.9095,66.6158,66.7938,50091.0
2016-02-29 10:10:00,75.07,75.11,74.85,74.94,111739.0,66.7938,66.8294,66.598,66.6781,111739.0
2016-02-29 10:20:00,74.91,74.96,74.67,74.71,77691.0,66.6514,66.6959,66.4379,66.4735,77691.0
2016-02-29 10:30:00,74.68,74.94,74.68,74.94,58806.0,66.4468,66.6781,66.4468,66.6781,58806.0
2016-02-29 10:40:00,74.93,74.95,74.79,74.83,34872.0,66.6692,66.687,66.5447,66.5803,34872.0
2016-02-29 10:50:00,74.82,74.89,74.69,74.86,71141.0,66.5714,66.6336,66.4557,66.6069,71141.0
2016-02-29 11:00:00,74.87,74.99,74.8,74.83,65749.0,66.6158,66.7226,66.5536,66.5803,65749.0
2016-02-29 11:10:00,74.81,74.95,74.76,74.79,62665.0,66.5625,66.687,66.518,66.5447,62665.0
2016-02-29 11:20:00,74.77,74.93,74.75,74.9,72090.0,66.5269,66.6692,66.5091,66.6425,72090.0
2016-02-29 11:30:00,74.91,75.06,74.87,74.99,146216.0,66.6514,66.7849,66.6158,66.7226,146216.0
2016-02-29 11:40:00,75.01,75.14,74.91,74.93,68658.0,66.7404,66.8561,66.6514,66.6692,68658.0
2016-02-29 11:50:00,74.94,75.03,74.91,74.95,43267.0,66.6781,66.7582,66.6514,66.687,43267.0
2016-02-29 12:00:00,74.95,74.95,74.84,74.87,53981.0,66.687,66.687,66.5892,66.6158,53981.0
2016-02-29 12:10:00,74.87,75.03,74.84,75.03,68918.0,66.6158,66.7582,66.5892,66.7582,68918.0
2016-02-29 12:20:00,75.04,75.06,74.82,74.84,27261.0,66.7671,66.7849,66.5714,66.5892,27261.0
2016-02-29 12:30:00,74.83,74.84,74.71,74.76,50676.0,66.5803,66.5892,66.4735,66.518,50676.0
2016-02-29 12:40:00,74.77,74.85,74.76,74.78,36883.0,66.5269,66.598,66.518,66.5358,36883.0
2016-02-29 12:50:00,74.78,74.84,74.76,74.78,30997.0,66.5358,66.5892,66.518,66.5358,30997.0
2016-02-29 13:00:00,74.78,74.81,74.71,74.72,35204.0,66.5358,66.5625,66.4735,66.4824,35204.0
2016-02-29 13:10:00,74.72,74.75,74.65,74.7,45643.0,66.4824,66.5091,66.4201,66.4646,45643.0
2016-02-29 13:20:00,74.69,74.72,74.57,74.63,53793.0,66.4557,66.4824,66.3489,66.4023,53793.0
2016-02-29 13:30:00,74.62,74.68,74.6,74.64,53322.0,66.3934,66.4468,66.3756,66.4112,53322.0
2016-02-29 13:40:00,74.63,74.84,74.61,74.8,37794.0,66.4023,66.5892,66.3845,66.5536,37794.0
2016-02-29 13:50:00,74.79,74.86,74.74,74.83,32232.0,66.5447,66.6069,66.5002,66.5803,32232.0
2016-02-29 14:00:00,74.83,74.83,74.68,74.7,39385.0,66.5803,66.5803,66.4468,66.4646,39385.0
2016-02-29 14:10:00,74.69,74.7,74.55,74.63,61085.0,66.4557,66.4646,66.3311,66.4023,61085.0
2016-02-29 14:20:00,74.63,74.64,74.51,74.62,83206.0,66.4023,66.4112,66.2955,66.3934,83206.0
2016-02-29 14:30:00,74.62,74.73,74.55,74.69,45031.0,66.3934,66.4913,66.3311,66.4557,45031.0
2016-02-29 14:40:00,74.69,74.69,74.57,74.6,48956.0,66.4557,66.4557,66.3489,66.3756,48956.0
2016-02-29 14:50:00,74.61,74.72,74.6,74.61,72742.0,66.3845,66.4824,66.3756,66.3845,72742.0
2016-02-29 15:00:00,74.6,74.64,74.5,74.58,92460.0,66.3756,66.4112,66.2866,66.3578,92460.0
2016-02-29 15:10:00,74.59,74.64,74.48,74.51,106859.0,66.3667,66.4112,66.2688,66.2955,106859.0
2016-02-29 15:20:00,74.5,74.57,74.46,74.57,76092.0,66.2866,66.3489,66.251,66.3489,76092.0
2016-02-29 15:30:00,74.56,74.73,74.53,74.6,96081.0,66.34,66.4913,66.3133,66.3756,96081.0
2016-02-29 15:40:00,74.59,74.63,74.45,74.48,160045.0,66.3667,66.4023,66.2421,66.2688,160045.0
2016-02-29 15:50:00,74.48,74.5,74.24,74.25,196986.0,66.2688,66.2866,66.0553,66.0642,196986.0
2016-03-01 09:30:00,74.54,74.68,73.85,74.0,175583.0,66.3222,66.4468,65.7083,65.8418,175583.0
2016-03-01 09:40:00,73.97,73.97,72.58,72.97,273286.0,65.8151,65.8151,64.5783,64.9253,273286.0
2016-03-01 09:50:00,72.99,73.56,72.97,73.21,157894.0,64.9431,65.4503,64.9253,65.1389,157894.0
2016-03-01 10:00:00,73.17,73.79,73.16,73.64,193193.0,65.1033,65.6549,65.0944,65.5214,193193.0
2016-03-01 10:10:00,73.66,74.2,73.56,74.2,77349.0,65.5392,66.0197,65.4503,66.0197,77349.0
2016-03-01 10:20:00,74.2,74.6,74.19,74.52,68783.0,66.0197,66.3756,66.0108,66.3044,68783.0
2016-03-01 10:30:00,74.56,74.99,74.55,74.92,94188.0,66.34,66.7226,66.3311,66.6603,94188.0
2016-03-01 10:40:00,74.93,74.98,74.8,74.94,87533.0,66.6692,66.7137,66.5536,66.6781,87533.0
2016-03-01 10:50:00,74.96,75.47,74.91,75.26,157271.0,66.6959,67.1497,66.6514,66.9628,157271.0
2016-03-01 11:00:00,75.22,75.28,75.07,75.26,42109.0,66.9273,66.9806,66.7938,66.9628,42109.0
2016-03-01 11:10:00,75.26,75.33,75.02,75.26,46428.0,66.9628,67.0251,66.7493,66.9628,46428.0
2016-03-01 11:20:00,75.24,75.42,75.1,75.36,89312.0,66.9451,67.1052,66.8205,67.0518,89312.0
2016-03-01 11:30:00,75.36,75.41,75.13,75.22,61490.0,67.0518,67.0963,66.8472,66.9273,61490.0
2016-03-01 11:40:00,75.18,75.32,75.08,75.32,39395.0,66.8917,67.0162,66.8027,67.0162,39395.0
2016-03-01 11:50:00,75.33,75.37,75.17,75.27,43364.0,67.0251,67.0607,66.8828,66.9717,43364.0
2016-03-01 12:00:00,75.26,75.5,75.26,75.5,90756.0,66.9628,67.1764,66.9628,67.1764,90756.0
2016-03-01 12:10:00,75.5,75.55,75.41,75.47,69572.0,67.1764,67.2209,67.0963,67.1497,69572.0
2016-03-01 12:20:00,75.46,75.48,75.29,75.33,25985.0,67.1408,67.1586,66.9895,67.0251,25985.0
2016-03-01 12:30:00,75.34,75.35,75.14,75.16,33886.0,67.034,67.0429,66.8561,66.8739,33886.0
2016-03-01 12:40:00,75.16,75.39,75.16,75.31,25043.0,66.8739,67.0785,66.8739,67.0073,25043.0
2016-03-01 12:50:00,75.31,75.5,75.31,75.35,52564.0,67.0073,67.1764,67.0073,67.0429,52564.0
2016-03-01 13:00:00,75.33,75.47,75.25,75.43,54595.0,67.0251,67.1497,66.954,67.1141,54595.0
2016-03-01 13:10:00,75.37,75.57,75.34,75.54,47127.0,67.0607,67.2387,67.034,67.212,47127.0
2016-03-01 13:20:00,75.53,75.63,75.53,75.56,39912.0,67.2031,67.2921,67.2031,67.2298,39912.0
2016-03-01 13:30:00,75.55,75.69,75.48,75.61,38627.0,67.2209,67.3454,67.1586,67.2743,38627.0
2016-03-01 13:40:00,75.63,75.65,75.54,75.6,49427.0,67.2921,67.3099,67.212,67.2654,49427.0
2016-03-01 13:50:00,75.6,75.67,75.5,75.65,34903.0,67.2654,67.3276,67.1764,67.3099,34903.0
2016-03-01 14:00:00,75.63,75.86,75.58,75.83,62759.0,67.2921,67.4967,67.2476,67.47,62759.0
2016-03-01 14:10:00,75.81,75.86,75.59,75.67,40844.0,67.4522,67.4967,67.2565,67.3276,40844.0
2016-03-01 14:20:00,75.67,75.67,75.45,75.53,37916.0,67.3276,67.3276,67.1319,67.2031,37916.0
2016-03-01 14:30:00,75.55,75.66,75.49,75.53,34466.0,67.2209,67.3187,67.1675,67.2031,34466.0
2016-03-01 14:40:00,75.52,75.57,75.48,75.51,72027.0,67.1942,67.2387,67.1586,67.1853,72027.0
2016-03-01 14:50:00,75.51,75.57,75.46,75.55,61655.0,67.1853,67.2387,67.1408,67.2209,61655.0
2016-03-01 15:00:00,75.55,75.73,75.55,75.71,37866.0,67.2209,67.381,67.2209,67.3632,37866.0
2016-03-01 15:10:00,75.71,75.75,75.63,75.64,57493.0,67.3632,67.3988,67.2921,67.301,57493.0
2016-03-01 15:20:00,75.64,75.64,75.42,75.47,70436.0,67.301,67.301,67.1052,67.1497,70436.0
2016-03-01 15:30:00,75.46,75.53,75.42,75.43,59502.0,67.1408,67.2031,67.1052,67.1141,59502.0
2016-03-01 15:40:00,75.43,75.57,75.41,75.52,78680.0,67.1141,67.2387,67.0963,67.1942,78680.0
2016-03-01 15:50:00,75.53,75.55,75.44,75.53,192883.0,67.2031,67.2209,67.123,67.2031,192883.0
2016-03-02 09:30:00,75.09,75.47,74.61,74.7,107603.0,66.8116,67.1497,66.3845,66.4646,107603.0
2016-03-02 09:40:00,74.65,75.17,74.3,74.87,144881.0,66.4201,66.8828,66.1087,66.6158,144881.0
2016-03-02 09:50:00,74.87,75.07,74.74,74.75,105351.0,66.6158,66.7938,66.5002,66.5091,105351.0
2016-03-02 10:00:00,74.74,74.95,74.72,74.81,167506.0,66.5002,66.687,66.4824,66.5625,167506.0
2016-03-02 10:10:00,74.81,75.16,74.73,74.98,155062.0,66.5625,66.8739,66.4913,66.7137,155062.0
2016-03-02 10:20:00,74.98,75.03,74.79,75.01,62743.0,66.7137,66.7582,66.5447,66.7404,62743.0
2016-03-02 10:30:00,75.0,75.0,74.62,74.64,40384.0,66.7315,66.7315,66.3934,66.4112,40384.0
2016-03-02 10:40:00,74.63,74.74,74.5,74.74,51100.0,66.4023,66.5002,66.2866,66.5002,51100.0
2016-03-02 10:50:00,74.74,74.86,74.65,74.65,51781.0,66.5002,66.6069,66.4201,66.4201,51781.0
2016-03-02 11:00:00,74.64,74.66,74.53,74.64,68406.0,66.4112,66.429,66.3133,66.4112,68406.0
2016-03-02 11:10:00,74.64,74.93,74.64,74.74,99539.0,66.4112,66.6692,66.4112,66.5002,99539.0
2016-03-02 11:20:00,74.73,74.73,74.59,74.6,45940.0,66.4913,66.4913,66.3667,66.3756,45940.0
2016-03-02 11:30:00,74.6,74.77,74.57,74.65,62632.0,66.3756,66.5269,66.3489,66.4201,62632.0
2016-03-02 11:40:00,74.64,74.65,74.48,74.49,40438.0,66.4112,66.4201,66.2688,66.2777,40438.0
2016-03-02 11:50:00,74.48,74.5,74.21,74.22,81060.0,66.2688,66.2866,66.0286,66.0375,81060.0
2016-03-02 12:00:00,74.23,74.28,74.19,74.28,40912.0,66.0464,66.0909,66.0108,66.0909,40912.0
2016-03-02 12:10:00,74.26,74.29,74.2,74.24,32245.0,66.0731,66.0998,66.0197,66.0553,32245.0
2016-03-02 12:20:00,74.22,74.35,74.22,74.32,49711.0,66.0375,66.1532,66.0375,66.1265,49711.0
2016-03-02 12:30:00,74.33,74.37,74.29,74.35,30948.0,66.1354,66.171,66.0998,66.1532,30948.0
2016-03-02 12:40:00,74.35,74.42,74.31,74.37,47382.0,66.1532,66.2155,66.1176,66.171,47382.0
2016-03-02 12:50:00,74.37,74.4,74.33,74.38,45671.0,66.171,66.1977,66.1354,66.1799,45671.0
2016-03-02 13:00:00,74.39,74.4,74.32,74.39,55309.0,66.1888,66.1977,66.1265,66.1888,55309.0
2016-03-02 13:10:00,74.39,74.48,74.33,74.4,37275.0,66.1888,66.2688,66.1354,66.1977,37275.0
2016-03-02 13:20:00,74.41,74.5,74.33,74.41,57053.0,66.2066,66.2866,66.1354,66.2066,57053.0
2016-03-02 13:30:00,74.42,74.48,74.4,74.43,40635.0,66.2155,66.2688,66.1977,66.2244,40635.0
2016-03-02 13:40:00,74.44,74.53,74.39,74.39,48171.0,66.2333,66.3133,66.1888,66.1888,48171.0
2016-03-02 13:50:00,74.4,74.53,74.32,74.32,51775.0,66.1977,66.3133,66.1265,66.1265,51775.0
2016-03-02 14:00:00,74.32,74.33,74.12,74.2,141147.0,66.1265,66.1354,65.9485,66.0197,141147.0
2016-03-02 14:10:00,74.21,74.38,74.2,74.23,60334.0,66.0286,66.1799,66.0197,66.0464,60334.0
2016-03-02 14:20:00,74.23,74.32,74.22,74.25,58734.0,66.0464,66.1265,66.0375,66.0642,58734.0
2016-03-02 14:30:00,74.24,74.31,74.21,74.28,114337.0,66.0553,66.1176,66.0286,66.0909,114337.0
2016-03-02 14:40:00,74.27,74.31,74.22,74.24,74502.0,66.082,66.1176,66.0375,66.0553,74502.0
2016-03-02 14:50:00,74.23,74.28,74.2,74.27,92027.0,66.0464,66.0909,66.0197,66.082,92027.0
2016-03-02 15:00:00,74.27,74.28,74.21,74.23,96817.0,66.082,66.0909,66.0286,66.0464,96817.0
2016-03-02 15:10:00,74.23,74.37,74.2,74.29,213505.0,66.0464,66.171,66.0197,66.0998,213505.0
2016-03-02 15:20:00,74.28,74.55,74.27,74.46,116552.0,66.0909,66.3311,66.082,66.251,116552.0
2016-03-02 15:30:00,74.46,74.54,74.41,74.53,109824.0,66.251,66.3222,66.2066,66.3133,109824.0
2016-03-02 15:40:00,74.53,74.67,74.53,74.66,167543.0,66.3133,66.4379,66.3133,66.429,167543.0
2016-03-02 15:50:00,74.67,74.81,74.65,74.78,310434.0,66.4379,66.5625,66.4201,66.5358,310434.0
2016-03-03 09:30:00,74.27,74.28,73.96,74.04,64014.0,66.082,66.0909,65.8062,65.8773,64014.0
2016-03-03 09:40:00,74.04,74.4,73.89,74.39,43721.0,65.8773,66.1977,65.7439,66.1888,43721.0
2016-03-03 09:50:00,74.37,74.49,74.18,74.2,96026.0,66.171,66.2777,66.0019,66.0197,96026.0
2016-03-03 10:00:00,74.2,74.33,74.15,74.28,71778.0,66.0197,66.1354,65.9752,66.0909,71778.0
2016-03-03 10:10:00,74.26,74.49,74.24,74.47,102248.0,66.0731,66.2777,66.0553,66.2599,102248.0
2016-03-03 10:20:00,74.45,74.48,74.25,74.32,61148.0,66.2421,66.2688,66.0642,66.1265,61148.0
2016-03-03 10:30:00,74.33,74.56,74.32,74.54,88614.0,66.1354,66.34,66.1265,66.3222,88614.0
2016-03-03 10:40:00,74.56,74.74,74.49,74.74,85969.0,66.34,66.5002,66.2777,66.5002,85969.0
2016-03-03 10:50:00,74.72,74.82,74.69,74.78,47792.0,66.4824,66.5714,66.4557,66.5358,47792.0
2016-03-03 11:00:00,74.77,74.84,74.73,74.75,33320.0,66.5269,66.5892,66.4913,66.5091,33320.0
2016-03-03 11:10:00,74.75,74.85,74.69,74.79,27326.0,66.5091,66.598,66.4557,66.5447,27326.0
2016-03-03 11:20:00,74.78,74.79,74.43,74.48,24599.0,66.5358,66.5447,66.2244,66.2688,24599.0
2016-03-03 11:30:00,74.5,74.56,74.43,74.49,23618.0,66.2866,66.34,66.2244,66.2777,23618.0
2016-03-03 11:40:00,74.47,74.48,74.37,74.43,17423.0,66.2599,66.2688,66.171,66.2244,17423.0
2016-03-03 11:50:00,74.43,74.52,74.43,74.5,31865.0,66.2244,66.3044,66.2244,66.2866,31865.0
2016-03-03 12:00:00,74.5,74.57,74.46,74.48,32677.0,66.2866,66.3489,66.251,66.2688,32677.0
2016-03-03 12:10:00,74.49,74.49,74.23,74.25,24901.0,66.2777,66.2777,66.0464,66.0642,24901.0
2016-03-03 12:20:00,74.23,74.33,74.18,74.28,22623.0,66.0464,66.1354,66.0019,66.0909,22623.0
2016-03-03 12:30:00,74.28,74.55,74.27,74.55,25293.0,66.0909,66.3311,66.082,66.3311,25293.0
2016-03-03 12:40:00,74.54,74.55,74.37,74.37,45984.0,66.3222,66.3311,66.171,66.171,45984.0
2016-03-03 12:50:00,74.39,74.51,74.39,74.44,24082.0,66.1888,66.2955,66.1888,66.2333,24082.0
2016-03-03 13:00:00,74.44,74.52,74.42,74.49,23855.0,66.2333,66.3044,66.2155,66.2777,23855.0
2016-03-03 13:10:00,74.49,74.49,74.25,74.38,17781.0,66.2777,66.2777,66.0642,66.1799,17781.0
2016-03-03 13:20:00,74.37,74.42,74.28,74.3,14563.0,66.171,66.2155,66.0909,66.1087,14563.0
2016-03-03 13:30:00,74.3,74.44,74.29,74.41,19174.0,66.1087,66.2333,66.0998,66.2066,19174.0
2016-03-03 13:40:00,74.38,74.45,74.37,74.42,15080.0,66.1799,66.2421,66.171,66.2155,15080.0
2016-03-03 13:50:00,74.43,74.43,74.35,74.41,19731.0,66.2244,66.2244,66.1532,66.2066,19731.0
2016-03-03 14:00:00,74.41,74.44,74.37,74.38,21331.0,66.2066,66.2333,66.171,66.1799,21331.0
2016-03-03 14:10:00,74.38,74.4,74.3,74.31,12799.0,66.1799,66.1977,66.1087,66.1176,12799.0
2016-03-03 14:20:00,74.29,74.39,74.29,74.39,46942.0,66.0998,66.1888,66.0998,66.1888,46942.0
2016-03-03 14:30:00,74.4,74.52,74.36,74.49,18966.0,66.1977,66.3044,66.1621,66.2777,18966.0
2016-03-03 14:40:00,74.5,74.52,74.47,74.48,44651.0,66.2866,66.3044,66.2599,66.2688,44651.0
2016-03-03 14:50:00,74.49,74.62,74.48,74.59,55244.0,66.2777,66.3934,66.2688,66.3667,55244.0
2016-03-03 15:00:00,74.59,74.69,74.58,74.65,38651.0,66.3667,66.4557,66.3578,66.4201,38651.0
2016-03-03 15:10:00,74.67,74.67,74.54,74.59,41475.0,66.4379,66.4379,66.3222,66.3667,41475.0
2016-03-03 15:20:00,74.58,74.63,74.56,74.61,32530.0,66.3578,66.4023,66.34,66.3845,32530.0
2016-03-03 15:30:00,74.61,74.85,74.6,74.83,79501.0,66.3845,66.598,66.3756,66.5803,79501.0
2016-03-03 15:40:00,74.84,75.07,74.84,75.07,95748.0,66.5892,66.7938,66.5892,66.7938,95748.0
2016-03-03 15:50:00,75.06,75.08,74.94,75.01,217311.0,66.7849,66.8027,66.6781,66.7404,217311.0
2016-03-04 09:30:00,74.83,75.0,73.98,74.17,135546.0,66.5803,66.7315,65.824,65.993,135546.0
2016-03-04 09:40:00,74.15,75.0,74.0,74.87,180031.0,65.9752,66.7315,65.8418,66.6158,180031.0
2016-03-04 09:50:00,74.86,75.35,74.8,75.34,266248.0,66.6069,67.0429,66.5536,67.034,266248.0
2016-03-04 10:00:00,75.36,75.53,75.14,75.28,51502.0,67.0518,67.2031,66.8561,66.9806,51502.0
2016-03-04 10:10:00,75.28,75.31,75.12,75.29,32961.0,66.9806,67.0073,66.8383,66.9895,32961.0
2016-03-04 10:20:00,75.31,75.41,75.11,75.11,43848.0,67.0073,67.0963,66.8294,66.8294,43848.0
2016-03-04 10:30:00,75.11,75.19,74.96,75.08,92116.0,66.8294,66.9006,66.6959,66.8027,92116.0
2016-03-04 10:40:00,75.1,75.2,75.02,75.15,59085.0,66.8205,66.9095,66.7493,66.865,59085.0
2016-03-04 10:50:00,75.12,75.29,75.08,75.29,39568.0,66.8383,66.9895,66.8027,66.9895,39568.0
2016-03-04 11:00:00,75.31,75.36,75.19,75.2,54689.0,67.0073,67.0518,66.9006,66.9095,54689.0
2016-03-04 11:10:00,75.19,75.21,75.08,75.17,129824.0,66.9006,66.9184,66.8027,66.8828,129824.0
2016-03-04 11:20:00,75.2,75.21,75.07,75.15,57857.0,66.9095,66.9184,66.7938,66.865,57857.0
2016-03-04 11:30:00,75.15,75.24,75.05,75.11,30163.0,66.865,66.9451,66.776,66.8294,30163.0
2016-03-04 11:40:00,75.09,75.23,75.06,75.15,19509.0,66.8116,66.9362,66.7849,66.865,19509.0
2016-03-04 11:50:00,75.15,75.19,75.05,75.19,19708.0,66.865,66.9006,66.776,66.9006,19708.0
2016-03-04 12:00:00,75.18,75.21,75.13,75.16,20638.0,66.8917,66.9184,66.8472,66.8739,20638.0
2016-03-04 12:10:00,75.16,75.18,75.04,75.04,13310.0,66.8739,66.8917,66.7671,66.7671,13310.0
2016-03-04 12:20:00,75.05,75.08,74.93,74.99,20773.0,66.776,66.8027,66.6692,66.7226,20773.0
2016-03-04 12:30:00,75.01,75.06,74.93,74.93,15361.0,66.7404,66.7849,66.6692,66.6692,15361.0
2016-03-04 12:40:00,74.94,75.02,74.91,74.93,36257.0,66.6781,66.7493,66.6514,66.6692,36257.0
2016-03-04 12:50:00,74.94,75.16,74.94,75.1,25189.0,66.6781,66.8739,66.6781,66.8205,25189.0
2016-03-04 13:00:00,75.11,75.14,75.07,75.07,24149.0,66.8294,66.8561,66.7938,66.7938,24149.0
2016-03-04 13:10:00,75.06,75.08,74.99,75.08,15050.0,66.7849,66.8027,66.7226,66.8027,15050.0
2016-03-04 13:20:00,75.1,75.11,75.05,75.1,21447.0,66.8205,66.8294,66.776,66.8205,21447.0
2016-03-04 13:30:00,75.1,75.28,75.08,75.24,64476.0,66.8205,66.9806,66.8027,66.9451,64476.0
2016-03-04 13:40:00,75.24,75.4,75.23,75.38,21961.0,66.9451,67.0874,66.9362,67.0696,21961.0
2016-03-04 13:50:00,75.39,75.4,75.31,75.32,31077.0,67.0785,67.0874,67.0073,67.0162,31077.0
2016-03-04 14:00:00,75.32,75.35,75.28,75.31,22770.0,67.0162,67.0429,66.9806,67.0073,22770.0
2016-03-04 14:10:00,75.3,75.36,75.29,75.31,51292.0,66.9984,67.0518,66.9895,67.0073,51292.0
2016-03-04 14:20:00,75.31,75.32,75.09,75.21,45894.0,67.0073,67.0162,66.8116,66.9184,45894.0
2016-03-04 14:30:00,75.21,75.22,75.05,75.09,43807.0,66.9184,66.9273,66.776,66.8116,43807.0
2016-03-04 14:40:00,75.09,75.09,74.86,74.94,52987.0,66.8116,66.8116,66.6069,66.6781,52987.0
2016-03-04 14:50:00,74.95,74.95,74.77,74.86,39205.0,66.687,66.687,66.5269,66.6069,39205.0
2016-03-04 15:00:00,74.86,74.89,74.69,74.87,42415.0,66.6069,66.6336,66.4557,66.6158,42415.0
2016-03-04 15:10:00,74.88,74.93,74.82,74.91,33484.0,66.6247,66.6692,66.5714,66.6514,33484.0
2016-03-04 15:20:00,74.9,74.92,74.83,74.9,48131.0,66.6425,66.6603,66.5803,66.6425,48131.0
2016-03-04 15:30:00,74.9,74.92,74.75,74.8,49426.0,66.6425,66.6603,66.5091,66.5536,49426.0
2016-03-04 15:40:00,74.8,74.91,74.79,74.83,95569.0,66.5536,66.6514,66.5447,66.5803,95569.0
2016-03-04 15:50:00,74.83,74.9,74.79,74.89,151624.0,66.5803,66.6425,66.5447,66.6336,151624.0
2016-03-07 09:30:00,74.12,74.49,73.69,74.29,99013.0,65.9485,66.2777,65.5659,66.0998,99013.0
2016-03-07 09:40:00,74.21,74.85,74.18,74.67,232360.0,66.0286,66.598,66.0019,66.4379,232360.0
2016-03-07 09:50:00,74.67,74.81,74.32,74.44,80165.0,66.4379,66.5625,66.1265,66.2333,80165.0
2016-03-07 10:00:00,74.37,74.55,74.29,74.29,42235.0,66.171,66.3311,66.0998,66.0998,42235.0
2016-03-07 10:10:00,74.34,74.6,74.34,74.57,112479.0,66.1443,66.3756,66.1443,66.3489,112479.0
2016-03-07 10:20:00,74.58,74.62,74.1,74.12,36452.0,66.3578,66.3934,65.9307,65.9485,36452.0
2016-03-07 10:30:00,74.15,74.52,74.15,74.49,32316.0,65.9752,66.3044,65.9752,66.2777,32316.0
2016-03-07 10:40:00,74.49,74.72,74.45,74.68,21425.0,66.2777,66.4824,66.2421,66.4468,21425.0
2016-03-07 10:50:00,74.68,74.79,74.58,74.64,22982.0,66.4468,66.5447,66.3578,66.4112,22982.0
2016-03-07 11:00:00,74.66,74.77,74.56,74.64,19287.0,66.429,66.5269,66.34,66.4112,19287.0
2016-03-07 11:10:00,74.64,74.77,74.59,74.64,23128.0,66.4112,66.5269,66.3667,66.4112,23128.0
2016-03-07 11:20:00,74.66,74.77,74.64,74.75,22706.0,66.429,66.5269,66.4112,66.5091,22706.0
2016-03-07 11:30:00,74.75,74.93,74.67,74.86,43505.0,66.5091,66.6692,66.4379,66.6069,43505.0
2016-03-07 11:40:00,74.87,74.91,74.76,74.78,23954.0,66.6158,66.6514,66.518,66.5358,23954.0
2016-03-07 11:50:00,74.77,74.79,74.47,74.48,22000.0,66.5269,66.5447,66.2599,66.2688,22000.0
2016-03-07 12:00:00,74.48,74.65,74.41,74.61,49090.0,66.2688,66.4201,66.2066,66.3845,49090.0
2016-03-07 12:10:00,74.63,74.66,74.54,74.58,16355.0,66.4023,66.429,66.3222,66.3578,16355.0
2016-03-07 12:20:00,74.6,74.68,74.58,74.63,11239.0,66.3756,66.4468,66.3578,66.4023,11239.0
2016-03-07 12:30:00,74.64,74.77,74.64,74.74,13038.0,66.4112,66.5269,66.4112,66.5002,13038.0
2016-03-07 12:40:00,74.73,74.82,74.69,74.71,15970.0,66.4913,66.5714,66.4557,66.4735,15970.0
2016-03-07 12:50:00,74.72,74.76,74.7,74.72,18696.0,66.4824,66.518,66.4646,66.4824,18696.0
2016-03-07 13:00:00,74.75,74.83,74.7,74.83,24156.0,66.5091,66.5803,66.4646,66.5803,24156.0
2016-03-07 13:10:00,74.82,74.86,74.66,74.8,25532.0,66.5714,66.6069,66.429,66.5536,25532.0
2016-03-07 13:20:00,74.74,74.87,74.65,74.82,32389.0,66.5002,66.6158,66.4201,66.5714,32389.0
2016-03-07 13:30:00,74.79,74.81,74.58,74.59,52854.0,66.5447,66.5625,66.3578,66.3667,52854.0
2016-03-07 13:40:00,74.59,74.65,74.39,74.46,29178.0,66.3667,66.4201,66.1888,66.251,29178.0
2016-03-07 13:50:00,74.47,74.51,74.33,74.45,28442.0,66.2599,66.2955,66.1354,66.2421,28442.0
2016-03-07 14:00:00,74.44,74.5,74.23,74.37,37825.0,66.2333,66.2866,66.0464,66.171,37825.0
2016-03-07 14:10:00,74.38,74.46,74.24,74.24,31103.0,66.1799,66.251,66.0553,66.0553,31103.0
2016-03-07 14:20:00,74.23,74.26,74.17,74.25,18759.0,66.0464,66.0731,65.993,66.0642,18759.0
2016-03-07 14:30:00,74.26,74.33,74.08,74.12,21982.0,66.0731,66.1354,65.9129,65.9485,21982.0
2016-03-07 14:40:00,74.11,74.26,74.08,74.17,24102.0,65.9396,66.0731,65.9129,65.993,24102.0
2016-03-07 14:50:00,74.18,74.24,74.11,74.11,20490.0,66.0019,66.0553,65.9396,65.9396,20490.0
2016-03-07 15:00:00,74.13,74.17,74.06,74.17,27242.0,65.9574,65.993,65.8951,65.993,27242.0
2016-03-07 15:10:00,74.18,74.42,74.1,74.41,41144.0,66.0019,66.2155,65.9307,66.2066,41144.0
2016-03-07 15:20:00,74.41,74.5,74.37,74.45,32353.0,66.2066,66.2866,66.171,66.2421,32353.0
2016-03-07 15:30:00,74.45,74.59,74.39,74.52,75298.0,66.2421,66.3667,66.1888,66.3044,75298.0
2016-03-07 15:40:00,74.5,74.58,74.34,74.4,67169.0,66.2866,66.3578,66.1443,66.1977,67169.0
2016-03-07 15:50:00,74.4,74.61,74.38,74.57,146485.0,66.1977,66.3845,66.1799,66.3489,146485.0
2016-03-08 09:30:00,74.16,74.85,74.11,74.75,72690.0,65.9841,66.598,65.9396,66.5091,72690.0
2016-03-08 09:40:00,74.71,75.28,74.59,75.23,67963.0,66.4735,66.9806,66.3667,66.9362,67963.0
2016-03-08 09:50:00,75.23,75.31,75.04,75.26,105910.0,66.9362,67.0073,66.7671,66.9628,105910.0
2016-03-08 10:00:00,75.29,75.56,75.29,75.35,42062.0,66.9895,67.2298,66.9895,67.0429,42062.0
2016-03-08 10:10:00,75.36,75.5,75.22,75.28,48885.0,67.0518,67.1764,66.9273,66.9806,48885.0
2016-03-08 10:20:00,75.26,75.53,75.18,75.21,74628.0,66.9628,67.2031,66.8917,66.9184,74628.0
2016-03-08 10:30:00,75.23,75.33,75.1,75.31,34802.0,66.9362,67.0251,66.8205,67.0073,34802.0
2016-03-08 10:40:00,75.3,75.3,74.98,75.03,58606.0,66.9984,66.9984,66.7137,66.7582,58606.0
2016-03-08 10:50:00,75.01,75.16,74.98,75.16,46144.0,66.7404,66.8739,66.7137,66.8739,46144.0
2016-03-08 11:00:00,75.16,75.24,75.05,75.09,32045.0,66.8739,66.9451,66.776,66.8116,32045.0
2016-03-08 11:10:00,75.09,75.2,74.99,75.19,41298.0,66.8116,66.9095,66.7226,66.9006,41298.0
2016-03-08 11:20:00,75.18,75.18,75.04,75.11,25992.0,66.8917,66.8917,66.7671,66.8294,25992.0
2016-03-08 11:30:00,75.1,75.19,75.02,75.11,97466.0,66.8205,66.9006,66.7493,66.8294,97466.0
2016-03-08 11:40:00,75.13,75.26,75.07,75.2,61058.0,66.8472,66.9628,66.7938,66.9095,61058.0
2016-03-08 11:50:00,75.19,75.31,75.14,75.17,33418.0,66.9006,67.0073,66.8561,66.8828,33418.0
2016-03-08 12:00:00,75.19,75.24,75.09,75.24,25102.0,66.9006,66.9451,66.8116,66.9451,25102.0
2016-03-08 12:10:00,75.23,75.23,75.05,75.16,17638.0,66.9362,66.9362,66.776,66.8739,17638.0
2016-03-08 12:20:00,75.14,75.19,75.07,75.17,13106.0,66.8561,66.9006,66.7938,66.8828,13106.0
2016-03-08 12:30:00,75.15,75.17,75.09,75.14,21852.0,66.865,66.8828,66.8116,66.8561,21852.0
2016-03-08 12:40:00,75.12,75.14,74.98,74.98,77298.0,66.8383,66.8561,66.7137,66.7137,77298.0
2016-03-08 12:50:00,74.97,75.01,74.93,75.01,16158.0,66.7048,66.7404,66.6692,66.7404,16158.0
2016-03-08 13:00:00,75.01,75.05,74.97,74.97,28369.0,66.7404,66.776,66.7048,66.7048,28369.0
2016-03-08 13:10:00,74.99,75.0,74.92,74.95,15597.0,66.7226,66.7315,66.6603,66.687,15597.0
2016-03-08 13:20:00,74.94,75.0,74.87,74.96,22015.0,66.6781,66.7315,66.6158,66.6959,22015.0
2016-03-08 13:30:00,74.97,75.02,74.88,74.97,40742.0,66.7048,66.7493,66.6247,66.7048,40742.0
2016-03-08 13:40:00,75.01,75.02,74.92,74.93,13527.0,66.7404,66.7493,66.6603,66.6692,13527.0
2016-03-08 13:50:00,74.93,74.93,74.8,74.83,84334.0,66.6692,66.6692,66.5536,66.5803,84334.0
2016-03-08 14:00:00,74.85,74.89,74.78,74.83,29870.0,66.598,66.6336,66.5358,66.5803,29870.0
2016-03-08 14:10:00,74.81,74.86,74.74,74.76,24276.0,66.5625,66.6069,66.5002,66.518,24276.0
2016-03-08 14:20:00,74.76,74.85,74.59,74.61,22256.0,66.518,66.598,66.3667,66.3845,22256.0
2016-03-08 14:30:00,74.62,74.64,74.49,74.57,23152.0,66.3934,66.4112,66.2777,66.3489,23152.0
2016-03-08 14:40:00,74.56,74.6,74.52,74.55,14334.0,66.34,66.3756,66.3044,66.3311,14334.0
2016-03-08 14:50:00,74.55,74.59,74.48,74.55,20539.0,66.3311,66.3667,66.2688,66.3311,20539.0
2016-03-08 15:00:00,74.54,74.61,74.51,74.52,21611.0,66.3222,66.3845,66.2955,66.3044,21611.0
2016-03-08 15:10:00,74.52,74.56,74.46,74.51,27296.0,66.3044,66.34,66.251,66.2955,27296.0
2016-03-08 15:20:00,74.51,74.56,74.46,74.47,65038.0,66.2955,66.34,66.251,66.2599,65038.0
2016-03-08 15:30:00,74.48,74.53,74.41,74.42,46762.0,66.2688,66.3133,66.2066,66.2155,46762.0
2016-03-08 15:40:00,74.41,74.46,74.34,74.38,83927.0,66.2066,66.251,66.1443,66.1799,83927.0
2016-03-08 15:50:00,74.37,74.4,74.2,74.25,126506.0,66.171,66.1977,66.0197,66.0642,126506.0
2016-03-09 09:30:00,74.68,74.77,74.38,74.61,48139.0,66.4468,66.5269,66.1799,66.3845,48139.0
2016-03-09 09:40:00,74.62,75.09,74.55,74.86,57429.0,66.3934,66.8116,66.3311,66.6069,57429.0
2016-03-09 09:50:00,74.88,75.28,74.83,75.11,45674.0,66.6247,66.9806,66.5803,66.8294,45674.0
2016-03-09 10:00:00,75.11,75.13,74.76,74.9,44120.0,66.8294,66.8472,66.518,66.6425,44120.0
2016-03-09 10:10:00,74.88,75.0,74.69,74.69,35082.0,66.6247,66.7315,66.4557,66.4557,35082.0
2016-03-09 10:20:00,74.67,75.0,74.67,74.95,36573.0,66.4379,66.7315,66.4379,66.687,36573.0
2016-03-09 10:30:00,74.96,75.05,74.79,74.97,83143.0,66.6959,66.776,66.5447,66.7048,83143.0
2016-03-09 10:40:00,74.97,75.08,74.87,75.04,88152.0,66.7048,66.8027,66.6158,66.7671,88152.0
2016-03-09 10:50:00,75.05,75.13,74.67,74.7,117796.0,66.776,66.8472,66.4379,66.4646,117796.0
2016-03-09 11:00:00,74.69,75.19,74.67,75.16,51241.0,66.4557,66.9006,66.4379,66.8739,51241.0
2016-03-09 11:10:00,75.23,75.23,75.07,75.16,27231.0,66.9362,66.9362,66.7938,66.8739,27231.0
2016-03-09 11:20:00,75.16,75.2,74.97,75.03,39338.0,66.8739,66.9095,66.7048,66.7582,39338.0
2016-03-09 11:30:00,75.03,75.12,74.87,75.06,47695.0,66.7582,66.8383,66.6158,66.7849,47695.0
2016-03-09 11:40:00,75.06,75.19,74.89,74.89,31263.0,66.7849,66.9006,66.6336,66.6336,31263.0
2016-03-09 11:50:00,74.89,75.2,74.85,75.07,42211.0,66.6336,66.9095,66.598,66.7938,42211.0
2016-03-09 12:00:00,75.06,75.22,75.04,75.15,37066.0,66.7849,66.9273,66.7671,66.865,37066.0
2016-03-09 12:10:00,75.14,75.15,75.06,75.11,25843.0,66.8561,66.865,66.7849,66.8294,25843.0
2016-03-09 12:20:00,75.11,75.14,74.98,74.98,20705.0,66.8294,66.8561,66.7137,66.7137,20705.0
2016-03-09 12:30:00,74.98,75.1,74.98,75.06,40860.0,66.7137,66.8205,66.7137,66.7849,40860.0
2016-03-09 12:40:00,75.05,75.22,74.98,75.04,64021.0,66.776,66.9273,66.7137,66.7671,64021.0
2016-03-09 12:50:00,75.02,75.05,74.89,75.01,16733.0,66.7493,66.776,66.6336,66.7404,16733.0
2016-03-09 13:00:00,75.0,75.23,74.97,75.17,29576.0,66.7315,66.9362,66.7048,66.8828,29576.0
2016-03-09 13:10:00,75.16,75.31,74.98,75.15,136760.0,66.8739,67.0073,66.7137,66.865,136760.0
2016-03-09 13:20:00,75.13,75.16,74.96,74.98,35061.0,66.8472,66.8739,66.6959,66.7137,35061.0
2016-03-09 13:30:00,74.97,75.16,74.96,75.08,45461.0,66.7048,66.8739,66.6959,66.8027,45461.0
2016-03-09 13:40:00,75.1,75.16,75.01,75.12,33986.0,66.8205,66.8739,66.7404,66.8383,33986.0
2016-03-09 13:50:00,75.14,75.21,75.12,75.17,31437.0,66.8561,66.9184,66.8383,66.8828,31437.0
2016-03-09 14:00:00,75.16,75.29,75.15,75.23,75099.0,66.8739,66.9895,66.865,66.9362,75099.0
2016-03-09 14:10:00,75.23,75.33,75.21,75.31,40951.0,66.9362,67.0251,66.9184,67.0073,40951.0
2016-03-09 14:20:00,75.3,75.3,75.04,75.06,92880.0,66.9984,66.9984,66.7671,66.7849,92880.0
2016-03-09 14:30:00,75.07,75.12,74.98,75.09,32384.0,66.7938,66.8383,66.7137,66.8116,32384.0
2016-03-09 14:40:00,75.1,75.11,74.92,74.93,64372.0,66.8205,66.8294,66.6603,66.6692,64372.0
2016-03-09 14:50:00,74.92,75.02,74.92,75.0,159446.0,66.6603,66.7493,66.6603,66.7315,159446.0
2016-03-09 15:00:00,75.01,75.01,74.81,74.82,40414.0,66.7404,66.7404,66.5625,66.5714,40414.0
2016-03-09 15:10:00,74.83,74.96,74.8,74.91,35265.0,66.5803,66.6959,66.5536,66.6514,35265.0
2016-03-09 15:20:00,74.9,74.93,74.83,74.91,32775.0,66.6425,66.6692,66.5803,66.6514,32775.0
2016-03-09 15:30:00,74.9,75.12,74.89,75.09,207679.0,66.6425,66.8383,66.6336,66.8116,207679.0
2016-03-09 15:40:00,75.09,75.31,75.08,75.12,200752.0,66.8116,67.0073,66.8027,66.8383,200752.0
2016-03-09 15:50:00,75.12,75.23,75.05,75.2,247674.0,66.8383,66.9362,66.776,66.9095,247674.0
2016-03-10 09:30:00,79.73,81.3,79.5,80.93,1141266.0,70.94,72.337,70.7354,72.0078,1141266.0
2016-03-10 09:40:00,80.91,80.93,80.3,80.49,470717.0,71.99,72.0078,71.4472,71.6163,470717.0
2016-03-10 09:50:00,80.5,80.8,79.88,80.52,382738.0,71.6252,71.8921,71.0735,71.643,382738.0
2016-03-10 10:00:00,80.53,81.91,80.36,81.68,535556.0,71.6518,72.8797,71.5006,72.6751,535556.0
2016-03-10 10:10:00,81.7,81.71,81.21,81.35,268221.0,72.6929,72.7018,72.2569,72.3814,268221.0
2016-03-10 10:20:00,81.35,81.36,80.4,80.53,561707.0,72.3814,72.3903,71.5362,71.6518,561707.0
2016-03-10 10:30:00,80.57,80.67,80.41,80.52,226112.0,71.6874,71.7764,71.5451,71.643,226112.0
2016-03-10 10:40:00,80.54,80.98,80.5,80.78,344529.0,71.6607,72.0522,71.6252,71.8743,344529.0
2016-03-10 10:50:00,80.76,80.79,80.45,80.53,183391.0,71.8565,71.8832,71.5807,71.6518,183391.0
2016-03-10 11:00:00,80.53,80.65,80.49,80.56,174322.0,71.6518,71.7586,71.6163,71.6785,174322.0
2016-03-10 11:10:00,80.56,80.71,80.0,80.57,354478.0,71.6785,71.812,71.1803,71.6874,354478.0
2016-03-10 11:20:00,80.54,80.66,80.43,80.64,152083.0,71.6607,71.7675,71.5629,71.7497,152083.0
2016-03-10 11:30:00,80.65,81.38,80.49,81.3,257692.0,71.7586,72.4081,71.6163,72.337,257692.0
2016-03-10 11:40:00,81.34,81.5,81.13,81.23,200241.0,72.3725,72.5149,72.1857,72.2747,200241.0
2016-03-10 11:50:00,81.26,81.4,81.2,81.32,172165.0,72.3014,72.4259,72.248,72.3548,172165.0
2016-03-10 12:00:00,81.35,82.27,81.32,81.84,286742.0,72.3814,73.2,72.3548,72.8174,286742.0
2016-03-10 12:10:00,81.86,82.0,81.3,81.43,284745.0,72.8352,72.9598,72.337,72.4526,284745.0
2016-03-10 12:20:00,81.43,81.49,81.11,81.35,79676.0,72.4526,72.506,72.1679,72.3814,79676.0
2016-03-10 12:30:00,81.36,81.49,80.8,80.86,81210.0,72.3903,72.506,71.8921,71.9455,81210.0
2016-03-10 12:40:00,80.84,81.25,80.49,81.07,194423.0,71.9277,72.2925,71.6163,72.1323,194423.0
2016-03-10 12:50:00,81.09,81.48,81.09,81.34,94696.0,72.1501,72.4971,72.1501,72.3725,94696.0
2016-03-10 13:00:00,81.37,81.37,80.96,81.2,109430.0,72.3992,72.3992,72.0344,72.248,109430.0
2016-03-10 13:10:00,81.24,81.5,81.23,81.37,66149.0,72.2836,72.5149,72.2747,72.3992,66149.0
2016-03-10 13:20:00,81.39,81.47,81.21,81.42,45380.0,72.417,72.4882,72.2569,72.4437,45380.0
2016-03-10 13:30:00,81.41,81.77,81.41,81.59,82572.0,72.4348,72.7551,72.4348,72.595,82572.0
2016-03-10 13:40:00,81.6,81.74,81.51,81.52,58440.0,72.6039,72.7285,72.5238,72.5327,58440.0
2016-03-10 13:50:00,81.52,81.6,81.45,81.47,100741.0,72.5327,72.6039,72.4704,72.4882,100741.0
2016-03-10 14:00:00,81.47,81.55,81.39,81.46,283444.0,72.4882,72.5594,72.417,72.4793,283444.0
2016-03-10 14:10:00,81.46,81.51,81.34,81.49,95029.0,72.4793,72.5238,72.3725,72.506,95029.0
2016-03-10 14:20:00,81.49,82.11,81.47,82.04,232532.0,72.506,73.0577,72.4882,72.9954,232532.0
2016-03-10 14:30:00,82.02,82.13,81.85,81.97,198117.0,72.9776,73.0755,72.8263,72.9331,198117.0
2016-03-10 14:40:00,81.97,82.41,81.95,82.32,171628.0,72.9331,73.3246,72.9153,73.2445,171628.0
2016-03-10 14:50:00,82.32,82.47,82.32,82.36,133305.0,73.2445,73.378,73.2445,73.2801,133305.0
2016-03-10 15:00:00,82.37,82.46,82.14,82.35,174506.0,73.289,73.3691,73.0844,73.2712,174506.0
2016-03-10 15:10:00,82.36,82.71,82.14,82.64,204400.0,73.2801,73.5915,73.0844,73.5292,204400.0
2016-03-10 15:20:00,82.63,82.8,82.47,82.72,170998.0,73.5203,73.6716,73.378,73.6004,170998.0
2016-03-10 15:30:00,82.71,82.79,82.55,82.69,219900.0,73.5915,73.6627,73.4492,73.5737,219900.0
2016-03-10 15:40:00,82.7,83.18,82.6,83.08,497813.0,73.5826,74.0097,73.4936,73.9207,497813.0
2016-03-10 15:50:00,83.08,83.28,82.93,83.25,438712.0,73.9207,74.0987,73.7873,74.072,438712.0
2016-03-11 09:30:00,83.96,84.97,83.96,84.88,417630.0,74.7037,75.6024,74.7037,75.5223,417630.0
2016-03-11 09:40:00,84.89,84.95,84.41,84.76,295972.0,75.5312,75.5846,75.1041,75.4155,295972.0
2016-03-11 09:50:00,84.76,84.81,84.32,84.67,169953.0,75.4155,75.46,75.024,75.3354,169953.0
2016-03-11 10:00:00,84.69,84.73,84.44,84.57,197293.0,75.3532,75.3888,75.1308,75.2465,197293.0
2016-03-11 10:10:00,84.58,85.0,84.48,84.9,229554.0,75.2554,75.629,75.1664,75.5401,229554.0
2016-03-11 10:20:00,84.88,84.88,84.58,84.69,105197.0,75.5223,75.5223,75.2554,75.3532,105197.0
2016-03-11 10:30:00,84.69,84.72,84.46,84.49,115645.0,75.3532,75.3799,75.1486,75.1753,115645.0
2016-03-11 10:40:00,84.48,84.61,84.32,84.33,60625.0,75.1664,75.282,75.024,75.0329,60625.0
2016-03-11 10:50:00,84.33,84.81,84.31,84.78,126545.0,75.0329,75.46,75.0151,75.4333,126545.0
2016-03-11 11:00:00,84.77,84.86,84.38,84.5,159774.0,75.4244,75.5045,75.0774,75.1842,159774.0
2016-03-11 11:10:00,84.51,84.55,84.43,84.5,115580.0,75.1931,75.2287,75.1219,75.1842,115580.0
2016-03-11 11:20:00,84.51,84.53,84.28,84.37,182333.0,75.1931,75.2109,74.9884,75.0685,182333.0
2016-03-11 11:30:00,84.37,84.38,83.88,83.92,160812.0,75.0685,75.0774,74.6325,74.6681,160812.0
2016-03-11 11:40:00,83.92,84.1,83.76,83.79,106257.0,74.6681,74.8283,74.5258,74.5524,106257.0
2016-03-11 11:50:00,83.79,84.05,83.79,84.03,71790.0,74.5524,74.7838,74.5524,74.766,71790.0
2016-03-11 12:00:00,84.04,84.18,83.93,84.18,62307.0,74.7749,74.8994,74.677,74.8994,62307.0
2016-03-11 12:10:00,84.17,84.38,84.17,84.22,47505.0,74.8906,75.0774,74.8906,74.935,47505.0
2016-03-11 12:20:00,84.22,84.52,84.2,84.49,107580.0,74.935,75.202,74.9172,75.1753,107580.0
2016-03-11 12:30:00,84.48,84.49,84.32,84.45,40413.0,75.1664,75.1753,75.024,75.1397,40413.0
2016-03-11 12:40:00,84.45,84.68,84.45,84.51,77073.0,75.1397,75.3443,75.1397,75.1931,77073.0
2016-03-11 12:50:00,84.51,84.74,84.48,84.65,78058.0,75.1931,75.3977,75.1664,75.3176,78058.0
2016-03-11 13:00:00,84.64,84.8,84.59,84.69,120278.0,75.3087,75.4511,75.2642,75.3532,120278.0
2016-03-11 13:10:00,84.67,84.79,84.47,84.53,66803.0,75.3354,75.4422,75.1575,75.2109,66803.0
2016-03-11 13:20:00,84.53,84.66,84.49,84.55,52909.0,75.2109,75.3265,75.1753,75.2287,52909.0
2016-03-11 13:30:00,84.56,84.58,84.4,84.42,67183.0,75.2376,75.2554,75.0952,75.113,67183.0
2016-03-11 13:40:00,84.4,84.48,84.24,84.4,67159.0,75.0952,75.1664,74.9528,75.0952,67159.0
2016-03-11 13:50:00,84.41,84.61,84.41,84.56,92440.0,75.1041,75.282,75.1041,75.2376,92440.0
2016-03-11 14:00:00,84.56,84.58,84.49,84.51,75293.0,75.2376,75.2554,75.1753,75.1931,75293.0
2016-03-11 14:10:00,84.52,84.59,84.49,84.52,65690.0,75.202,75.2642,75.1753,75.202,65690.0
2016-03-11 14:20:00,84.52,84.58,84.5,84.54,90838.0,75.202,75.2554,75.1842,75.2198,90838.0
2016-03-11 14:30:00,84.55,84.59,84.51,84.54,76166.0,75.2287,75.2642,75.1931,75.2198,76166.0
2016-03-11 14:40:00,84.53,84.65,84.51,84.52,91839.0,75.2109,75.3176,75.1931,75.202,91839.0
2016-03-11 14:50:00,84.52,84.56,84.45,84.51,129281.0,75.202,75.2376,75.1397,75.1931,129281.0
2016-03-11 15:00:00,84.5,84.71,84.49,84.68,99427.0,75.1842,75.371,75.1753,75.3443,99427.0
2016-03-11 15:10:00,84.68,84.79,84.63,84.77,99031.0,75.3443,75.4422,75.2998,75.4244,99031.0
2016-03-11 15:20:00,84.77,84.89,84.7,84.89,100334.0,75.4244,75.5312,75.3621,75.5312,100334.0
2016-03-11 15:30:00,84.89,84.89,84.68,84.88,158387.0,75.5312,75.5312,75.3443,75.5223,158387.0
2016-03-11 15:40:00,84.88,84.96,84.81,84.9,276179.0,75.5223,75.5935,75.46,75.5401,276179.0
2016-03-11 15:50:00,84.9,85.05,84.9,85.01,367947.0,75.5401,75.6735,75.5401,75.6379,367947.0
2016-03-14 09:30:00,85.15,85.46,84.64,84.81,140692.0,75.7625,76.0383,75.3087,75.46,140692.0
2016-03-14 09:40:00,84.76,85.29,84.73,85.26,179176.0,75.4155,75.8871,75.3888,75.8604,179176.0
2016-03-14 09:50:00,85.27,85.35,85.13,85.25,81577.0,75.8693,75.9405,75.7447,75.8515,81577.0
2016-03-14 10:00:00,85.25,85.82,85.24,85.77,82037.0,75.8515,76.3586,75.8426,76.3142,82037.0
2016-03-14 10:10:00,85.77,85.88,85.71,85.73,90885.0,76.3142,76.412,76.2608,76.2786,90885.0
2016-03-14 10:20:00,85.72,85.72,85.39,85.41,53363.0,76.2697,76.2697,75.9761,75.9938,53363.0
2016-03-14 10:30:00,85.41,85.41,84.99,85.03,66941.0,75.9938,75.9938,75.6201,75.6557,66941.0
2016-03-14 10:40:00,85.03,85.41,85.01,85.39,52245.0,75.6557,75.9938,75.6379,75.9761,52245.0
2016-03-14 10:50:00,85.39,85.44,85.13,85.15,52728.0,75.9761,76.0205,75.7447,75.7625,52728.0
2016-03-14 11:00:00,85.17,85.21,84.89,84.89,64225.0,75.7803,75.8159,75.5312,75.5312,64225.0
2016-03-14 11:10:00,84.88,85.24,84.86,85.13,96095.0,75.5223,75.8426,75.5045,75.7447,96095.0
2016-03-14 11:20:00,85.13,85.4,85.12,85.39,47237.0,75.7447,75.9849,75.7358,75.9761,47237.0
2016-03-14 11:30:00,85.39,85.57,85.36,85.51,202594.0,75.9761,76.1362,75.9494,76.0828,202594.0
2016-03-14 11:40:00,85.48,85.53,85.4,85.5,41440.0,76.0561,76.1006,75.9849,76.0739,41440.0
2016-03-14 11:50:00,85.49,85.6,85.41,85.49,78132.0,76.065,76.1629,75.9938,76.065,78132.0
2016-03-14 12:00:00,85.5,85.74,85.5,85.59,56802.0,76.0739,76.2875,76.0739,76.154,56802.0
2016-03-14 12:10:00,85.6,85.68,85.58,85.67,34925.0,76.1629,76.2341,76.1451,76.2252,34925.0
2016-03-14 12:20:00,85.66,85.66,85.41,85.45,38558.0,76.2163,76.2163,75.9938,76.0294,38558.0
2016-03-14 12:30:00,85.44,85.57,85.36,85.39,45883.0,76.0205,76.1362,75.9494,75.9761,45883.0
2016-03-14 12:40:00,85.38,85.53,85.38,85.45,42515.0,75.9672,76.1006,75.9672,76.0294,42515.0
2016-03-14 12:50:00,85.45,85.49,85.36,85.45,37377.0,76.0294,76.065,75.9494,76.0294,37377.0
2016-03-14 13:00:00,85.43,85.47,85.28,85.36,39322.0,76.0116,76.0472,75.8782,75.9494,39322.0
2016-03-14 13:10:00,85.36,85.44,85.31,85.4,20519.0,75.9494,76.0205,75.9049,75.9849,20519.0
2016-03-14 13:20:00,85.39,85.48,85.35,85.37,46804.0,75.9761,76.0561,75.9405,75.9583,46804.0
2016-03-14 13:30:00,85.37,85.56,85.34,85.56,61853.0,75.9583,76.1273,75.9316,76.1273,61853.0
2016-03-14 13:40:00,85.56,85.56,85.42,85.42,36186.0,76.1273,76.1273,76.0027,76.0027,36186.0
2016-03-14 13:50:00,85.43,85.47,85.38,85.44,48415.0,76.0116,76.0472,75.9672,76.0205,48415.0
2016-03-14 14:00:00,85.45,85.45,85.35,85.35,29967.0,76.0294,76.0294,75.9405,75.9405,29967.0
2016-03-14 14:10:00,85.36,85.43,85.19,85.24,63698.0,75.9494,76.0116,75.7981,75.8426,63698.0
2016-03-14 14:20:00,85.25,85.5,85.25,85.5,38719.0,75.8515,76.0739,75.8515,76.0739,38719.0
2016-03-14 14:30:00,85.48,85.55,85.48,85.55,31820.0,76.0561,76.1184,76.0561,76.1184,31820.0
2016-03-14 14:40:00,85.55,85.59,85.53,85.56,37738.0,76.1184,76.154,76.1006,76.1273,37738.0
2016-03-14 14:50:00,85.56,85.72,85.54,85.72,40379.0,76.1273,76.2697,76.1095,76.2697,40379.0
2016-03-14 15:00:00,85.72,85.78,85.65,85.75,43653.0,76.2697,76.3231,76.2074,76.2964,43653.0
2016-03-14 15:10:00,85.74,85.77,85.63,85.75,46118.0,76.2875,76.3142,76.1896,76.2964,46118.0
2016-03-14 15:20:00,85.75,85.85,85.7,85.81,54786.0,76.2964,76.3853,76.2519,76.3497,54786.0
2016-03-14 15:30:00,85.81,85.83,85.65,85.77,109727.0,76.3497,76.3675,76.2074,76.3142,109727.0
2016-03-14 15:40:00,85.78,85.83,85.63,85.81,151167.0,76.3231,76.3675,76.1896,76.3497,151167.0
2016-03-14 15:50:00,85.8,85.85,85.72,85.8,270182.0,76.3408,76.3853,76.2697,76.3408,270182.0
2016-03-15 09:30:00,85.37,85.86,85.23,85.78,131763.0,75.9583,76.3942,75.8337,76.3231,131763.0
2016-03-15 09:40:00,85.78,86.33,85.76,86.27,101444.0,76.3231,76.8124,76.3053,76.759,101444.0
2016-03-15 09:50:00,86.28,86.51,86.19,86.37,113343.0,76.7679,76.9726,76.6879,76.848,113343.0
2016-03-15 10:00:00,86.38,86.73,86.36,86.57,82293.0,76.8569,77.1683,76.8391,77.026,82293.0
2016-03-15 10:10:00,86.56,86.65,86.46,86.64,108639.0,77.0171,77.0971,76.9281,77.0882,108639.0
2016-03-15 10:20:00,86.61,86.79,86.55,86.75,53188.0,77.0616,77.2217,77.0082,77.1861,53188.0
2016-03-15 10:30:00,86.76,86.81,86.5,86.5,65025.0,77.195,77.2395,76.9637,76.9637,65025.0
2016-03-15 10:40:00,86.51,86.51,86.32,86.35,85582.0,76.9726,76.9726,76.8035,76.8302,85582.0
2016-03-15 10:50:00,86.34,86.37,86.24,86.26,48368.0,76.8213,76.848,76.7323,76.7501,48368.0
2016-03-15 11:00:00,86.26,86.3,85.97,85.98,88385.0,76.7501,76.7857,76.4921,76.501,88385.0
2016-03-15 11:10:00,85.98,86.04,85.92,85.94,96379.0,76.501,76.5544,76.4476,76.4654,96379.0
2016-03-15 11:20:00,85.95,86.08,85.88,85.98,49393.0,76.4743,76.59,76.412,76.501,49393.0
2016-03-15 11:30:00,86.0,86.0,85.73,85.73,42457.0,76.5188,76.5188,76.2786,76.2786,42457.0
2016-03-15 11:40:00,85.74,85.78,85.56,85.57,85396.0,76.2875,76.3231,76.1273,76.1362,85396.0
2016-03-15 11:50:00,85.57,85.57,85.41,85.48,81924.0,76.1362,76.1362,75.9938,76.0561,81924.0
2016-03-15 12:00:00,85.48,85.62,85.47,85.52,43118.0,76.0561,76.1807,76.0472,76.0917,43118.0
2016-03-15 12:10:00,85.52,85.61,85.48,85.6,70963.0,76.0917,76.1718,76.0561,76.1629,70963.0
2016-03-15 12:20:00,85.6,85.64,85.53,85.57,49156.0,76.1629,76.1985,76.1006,76.1362,49156.0
2016-03-15 12:30:00,85.59,85.62,85.55,85.59,27280.0,76.154,76.1807,76.1184,76.154,27280.0
2016-03-15 12:40:00,85.58,85.64,85.5,85.51,29326.0,76.1451,76.1985,76.0739,76.0828,29326.0
2016-03-15 12:50:00,85.51,85.52,85.47,85.49,27690.0,76.0828,76.0917,76.0472,76.065,27690.0
2016-03-15 13:00:00,85.5,85.53,85.41,85.52,36950.0,76.0739,76.1006,75.9938,76.0917,36950.0
2016-03-15 13:10:00,85.53,85.56,85.51,85.55,28252.0,76.1006,76.1273,76.0828,76.1184,28252.0
2016-03-15 13:20:00,85.56,85.6,85.56,85.58,39615.0,76.1273,76.1629,76.1273,76.1451,39615.0
2016-03-15 13:30:00,85.58,85.61,85.45,85.5,41610.0,76.1451,76.1718,76.0294,76.0739,41610.0
2016-03-15 13:40:00,85.5,85.52,85.39,85.45,34692.0,76.0739,76.0917,75.9761,76.0294,34692.0
2016-03-15 13:50:00,85.46,85.46,85.33,85.36,32853.0,76.0383,76.0383,75.9227,75.9494,32853.0
2016-03-15 14:00:00,85.34,85.42,85.34,85.41,60206.0,75.9316,76.0027,75.9316,75.9938,60206.0
2016-03-15 14:10:00,85.42,85.45,85.28,85.32,86431.0,76.0027,76.0294,75.8782,75.9138,86431.0
2016-03-15 14:20:00,85.32,85.34,85.25,85.28,48163.0,75.9138,75.9316,75.8515,75.8782,48163.0
2016-03-15 14:30:00,85.28,85.3,85.25,85.27,42785.0,75.8782,75.896,75.8515,75.8693,42785.0
2016-03-15 14:40:00,85.28,85.28,84.89,84.9,124103.0,75.8782,75.8782,75.5312,75.5401,124103.0
2016-03-15 14:50:00,84.9,85.06,84.9,85.01,69228.0,75.5401,75.6824,75.5401,75.6379,69228.0
2016-03-15 15:00:00,85.02,85.06,84.94,84.97,83266.0,75.6468,75.6824,75.5757,75.6024,83266.0
2016-03-15 15:10:00,84.97,85.08,84.95,85.04,73992.0,75.6024,75.7002,75.5846,75.6646,73992.0
2016-03-15 15:20:00,85.04,85.12,85.04,85.05,74708.0,75.6646,75.7358,75.6646,75.6735,74708.0
2016-03-15 15:30:00,85.06,85.21,85.01,85.16,90142.0,75.6824,75.8159,75.6379,75.7714,90142.0
2016-03-15 15:40:00,85.15,85.16,84.9,84.91,107333.0,75.7625,75.7714,75.5401,75.549,107333.0
2016-03-15 15:50:00,84.92,85.05,84.87,85.02,252585.0,75.5579,75.6735,75.5134,75.6468,252585.0
2016-03-16 09:30:00,85.03,85.03,83.76,84.11,106160.0,75.6557,75.6557,74.5258,74.8372,106160.0
2016-03-16 09:40:00,84.17,84.4,83.97,84.37,65011.0,74.8906,75.0952,74.7126,75.0685,65011.0
2016-03-16 09:50:00,84.37,84.45,83.91,84.08,107077.0,75.0685,75.1397,74.6592,74.8105,107077.0
2016-03-16 10:00:00,84.06,84.13,83.87,83.93,89657.0,74.7927,74.855,74.6236,74.677,89657.0
2016-03-16 10:10:00,83.91,83.92,83.65,83.65,52481.0,74.6592,74.6681,74.4279,74.4279,52481.0
2016-03-16 10:20:00,83.65,83.8,83.46,83.6,110543.0,74.4279,74.5613,74.2588,74.3834,110543.0
2016-03-16 10:30:00,83.6,83.67,83.36,83.47,80548.0,74.3834,74.4457,74.1699,74.2677,80548.0
2016-03-16 10:40:00,83.48,83.53,83.42,83.53,59723.0,74.2766,74.3211,74.2232,74.3211,59723.0
2016-03-16 10:50:00,83.54,83.65,83.46,83.55,74235.0,74.33,74.4279,74.2588,74.3389,74235.0
2016-03-16 11:00:00,83.55,83.65,83.44,83.6,68543.0,74.3389,74.4279,74.241,74.3834,68543.0
2016-03-16 11:10:00,83.6,83.73,83.54,83.7,47730.0,74.3834,74.4991,74.33,74.4724,47730.0
2016-03-16 11:20:00,83.68,83.91,83.68,83.9,45691.0,74.4546,74.6592,74.4546,74.6503,45691.0
2016-03-16 11:30:00,83.91,84.0,83.68,83.77,47433.0,74.6592,74.7393,74.4546,74.5347,47433.0
2016-03-16 11:40:00,83.76,83.95,83.73,83.91,49640.0,74.5258,74.6948,74.4991,74.6592,49640.0
2016-03-16 11:50:00,83.91,83.93,83.72,83.81,51303.0,74.6592,74.677,74.4902,74.5702,51303.0
2016-03-16 12:00:00,83.82,83.89,83.78,83.85,46375.0,74.5791,74.6414,74.5435,74.6058,46375.0
2016-03-16 12:10:00,83.85,83.9,83.77,83.8,67827.0,74.6058,74.6503,74.5347,74.5613,67827.0
2016-03-16 12:20:00,83.81,83.88,83.76,83.83,69327.0,74.5702,74.6325,74.5258,74.588,69327.0
2016-03-16 12:30:00,83.83,83.84,83.75,83.8,28219.0,74.588,74.5969,74.5169,74.5613,28219.0
2016-03-16 12:40:00,83.81,83.83,83.73,83.78,59014.0,74.5702,74.588,74.4991,74.5435,59014.0
2016-03-16 12:50:00,83.78,83.91,83.74,83.82,34081.0,74.5435,74.6592,74.508,74.5791,34081.0
2016-03-16 13:00:00,83.82,83.89,83.68,83.69,57055.0,74.5791,74.6414,74.4546,74.4635,57055.0
2016-03-16 13:10:00,83.69,83.75,83.49,83.63,43244.0,74.4635,74.5169,74.2855,74.4101,43244.0
2016-03-16 13:20:00,83.64,83.72,83.57,83.57,32386.0,74.419,74.4902,74.3567,74.3567,32386.0
2016-03-16 13:30:00,83.55,83.69,83.55,83.69,35261.0,74.3389,74.4635,74.3389,74.4635,35261.0
2016-03-16 13:40:00,83.69,83.96,83.69,83.89,32144.0,74.4635,74.7037,74.4635,74.6414,32144.0
2016-03-16 13:50:00,83.88,83.89,83.77,83.8,39161.0,74.6325,74.6414,74.5347,74.5613,39161.0
2016-03-16 14:00:00,83.8,84.16,83.7,83.84,190549.0,74.5613,74.8817,74.4724,74.5969,190549.0
2016-03-16 14:10:00,83.88,84.13,83.8,83.99,54994.0,74.6325,74.855,74.5613,74.7304,54994.0
2016-03-16 14:20:00,83.96,84.58,83.96,84.52,61500.0,74.7037,75.2554,74.7037,75.202,61500.0
2016-03-16 14:30:00,84.5,84.63,84.28,84.51,56444.0,75.1842,75.2998,74.9884,75.1931,56444.0
2016-03-16 14:40:00,84.51,84.87,84.51,84.66,66163.0,75.1931,75.5134,75.1931,75.3265,66163.0
2016-03-16 14:50:00,84.64,84.74,84.46,84.48,56703.0,75.3087,75.3977,75.1486,75.1664,56703.0
2016-03-16 15:00:00,84.45,84.79,84.33,84.76,51556.0,75.1397,75.4422,75.0329,75.4155,51556.0
2016-03-16 15:10:00,84.78,84.87,84.71,84.73,39615.0,75.4333,75.5134,75.371,75.3888,39615.0
2016-03-16 15:20:00,84.73,84.76,84.51,84.68,53745.0,75.3888,75.4155,75.1931,75.3443,53745.0
2016-03-16 15:30:00,84.65,84.78,84.53,84.7,89999.0,75.3176,75.4333,75.2109,75.3621,89999.0
2016-03-16 15:40:00,84.71,84.82,84.68,84.8,165142.0,75.371,75.4689,75.3443,75.4511,165142.0
2016-03-16 15:50:00,84.79,84.8,84.63,84.7,174649.0,75.4422,75.4511,75.2998,75.3621,174649.0
2016-03-17 09:30:00,84.61,84.89,83.68,84.03,70051.0,75.282,75.5312,74.4546,74.766,70051.0
2016-03-17 09:40:00,84.03,84.12,83.79,83.86,55796.0,74.766,74.8461,74.5524,74.6147,55796.0
2016-03-17 09:50:00,83.83,84.05,83.8,84.04,47085.0,74.588,74.7838,74.5613,74.7749,47085.0
2016-03-17 10:00:00,84.06,84.38,83.93,84.38,62152.0,74.7927,75.0774,74.677,75.0774,62152.0
2016-03-17 10:10:00,84.37,84.52,84.27,84.49,49960.0,75.0685,75.202,74.9795,75.1753,49960.0
2016-03-17 10:20:00,84.51,84.73,84.5,84.5,92332.0,75.1931,75.3888,75.1842,75.1842,92332.0
2016-03-17 10:30:00,84.51,84.52,84.4,84.41,33641.0,75.1931,75.202,75.0952,75.1041,33641.0
2016-03-17 10:40:00,84.42,84.44,84.3,84.33,32751.0,75.113,75.1308,75.0062,75.0329,32751.0
2016-03-17 10:50:00,84.34,84.41,84.21,84.21,36352.0,75.0418,75.1041,74.9261,74.9261,36352.0
2016-03-17 11:00:00,84.2,84.29,84.13,84.19,49126.0,74.9172,74.9973,74.855,74.9083,49126.0
2016-03-17 11:10:00,84.18,84.37,84.17,84.36,49584.0,74.8994,75.0685,74.8906,75.0596,49584.0
2016-03-17 11:20:00,84.37,84.4,84.21,84.22,69142.0,75.0685,75.0952,74.9261,74.935,69142.0
2016-03-17 11:30:00,84.23,84.4,84.23,84.24,48942.0,74.9439,75.0952,74.9439,74.9528,48942.0
2016-03-17 11:40:00,84.25,84.26,84.13,84.21,34087.0,74.9617,74.9706,74.855,74.9261,34087.0
2016-03-17 11:50:00,84.23,84.23,84.01,84.08,67423.0,74.9439,74.9439,74.7482,74.8105,67423.0
2016-03-17 12:00:00,84.09,84.18,84.08,84.13,56973.0,74.8194,74.8994,74.8105,74.855,56973.0
2016-03-17 12:10:00,84.13,84.14,84.07,84.1,34088.0,74.855,74.8639,74.8016,74.8283,34088.0
2016-03-17 12:20:00,84.11,84.18,84.1,84.11,49269.0,74.8372,74.8994,74.8283,74.8372,49269.0
2016-03-17 12:30:00,84.11,84.17,84.1,84.11,54110.0,74.8372,74.8906,74.8283,74.8372,54110.0
2016-03-17 12:40:00,84.11,84.15,84.06,84.12,40507.0,74.8372,74.8728,74.7927,74.8461,40507.0
2016-03-17 12:50:00,84.13,84.13,84.02,84.03,154238.0,74.855,74.855,74.7571,74.766,154238.0
2016-03-17 13:00:00,84.02,84.03,83.88,83.89,89723.0,74.7571,74.766,74.6325,74.6414,89723.0
2016-03-17 13:10:00,83.88,83.88,83.77,83.79,49283.0,74.6325,74.6325,74.5347,74.5524,49283.0
2016-03-17 13:20:00,83.78,83.86,83.7,83.84,51057.0,74.5435,74.6147,74.4724,74.5969,51057.0
2016-03-17 13:30:00,83.84,84.12,83.83,84.11,37489.0,74.5969,74.8461,74.588,74.8372,37489.0
2016-03-17 13:40:00,84.12,84.2,84.08,84.16,43800.0,74.8461,74.9172,74.8105,74.8817,43800.0
2016-03-17 13:50:00,84.16,84.17,84.04,84.15,33240.0,74.8817,74.8906,74.7749,74.8728,33240.0
2016-03-17 14:00:00,84.16,84.38,84.13,84.38,32418.0,74.8817,75.0774,74.855,75.0774,32418.0
2016-03-17 14:10:00,84.37,84.43,84.28,84.41,40184.0,75.0685,75.1219,74.9884,75.1041,40184.0
2016-03-17 14:20:00,84.42,84.43,84.3,84.35,42731.0,75.113,75.1219,75.0062,75.0507,42731.0
2016-03-17 14:30:00,84.35,84.37,84.24,84.24,47520.0,75.0507,75.0685,74.9528,74.9528,47520.0
2016-03-17 14:40:00,84.23,84.26,84.12,84.19,36473.0,74.9439,74.9706,74.8461,74.9083,36473.0
2016-03-17 14:50:00,84.19,84.19,84.1,84.14,56760.0,74.9083,74.9083,74.8283,74.8639,56760.0
2016-03-17 15:00:00,84.13,84.2,84.06,84.08,60025.0,74.855,74.9172,74.7927,74.8105,60025.0
2016-03-17 15:10:00,84.08,84.11,83.99,84.0,73052.0,74.8105,74.8372,74.7304,74.7393,73052.0
2016-03-17 15:20:00,84.0,84.01,83.95,83.98,86000.0,74.7393,74.7482,74.6948,74.7215,86000.0
2016-03-17 15:30:00,83.99,84.0,83.8,83.86,124247.0,74.7304,74.7393,74.5613,74.6147,124247.0
2016-03-17 15:40:00,83.86,83.87,83.72,83.8,166339.0,74.6147,74.6236,74.4902,74.5613,166339.0
2016-03-17 15:50:00,83.8,84.78,83.75,84.14,500461.0,74.5613,75.4333,74.5169,74.8639,500461.0
2016-03-18 09:30:00,84.25,84.33,83.5,83.83,391376.0,74.9617,75.0329,74.2944,74.588,391376.0
2016-03-18 09:40:00,83.84,84.25,83.84,84.14,87710.0,74.5969,74.9617,74.5969,74.8639,87710.0
2016-03-18 09:50:00,84.14,84.24,84.13,84.22,120380.0,74.8639,74.9528,74.855,74.935,120380.0
2016-03-18 10:00:00,84.22,84.83,84.21,84.56,215858.0,74.935,75.4778,74.9261,75.2376,215858.0
2016-03-18 10:10:00,84.59,84.59,84.29,84.45,57443.0,75.2642,75.2642,74.9973,75.1397,57443.0
2016-03-18 10:20:00,84.46,84.57,84.44,84.48,63931.0,75.1486,75.2465,75.1308,75.1664,63931.0
2016-03-18 10:30:00,84.48,84.57,84.33,84.47,90063.0,75.1664,75.2465,75.0329,75.1575,90063.0
2016-03-18 10:40:00,84.49,84.56,84.43,84.5,90806.0,75.1753,75.2376,75.1219,75.1842,90806.0
2016-03-18 10:50:00,84.47,84.5,84.42,84.48,142333.0,75.1575,75.1842,75.113,75.1664,142333.0
2016-03-18 11:00:00,84.47,84.48,84.31,84.33,60954.0,75.1575,75.1664,75.0151,75.0329,60954.0
2016-03-18 11:10:00,84.34,84.37,84.13,84.13,55452.0,75.0418,75.0685,74.855,74.855,55452.0
2016-03-18 11:20:00,84.13,84.15,84.0,84.04,82642.0,74.855,74.8728,74.7393,74.7749,82642.0
2016-03-18 11:30:00,84.04,84.22,84.03,84.19,39184.0,74.7749,74.935,74.766,74.9083,39184.0
2016-03-18 11:40:00,84.19,84.24,84.06,84.06,65097.0,74.9083,74.9528,74.7927,74.7927,65097.0
2016-03-18 11:50:00,84.05,84.13,83.92,84.13,62417.0,74.7838,74.855,74.6681,74.855,62417.0
2016-03-18 12:00:00,84.12,84.15,84.05,84.11,45776.0,74.8461,74.8728,74.7838,74.8372,45776.0
2016-03-18 12:10:00,84.1,84.15,84.0,84.08,33349.0,74.8283,74.8728,74.7393,74.8105,33349.0
2016-03-18 12:20:00,84.08,84.15,84.03,84.08,26502.0,74.8105,74.8728,74.766,74.8105,26502.0
2016-03-18 12:30:00,84.09,84.09,83.87,83.93,32938.0,74.8194,74.8194,74.6236,74.677,32938.0
2016-03-18 12:40:00,83.93,83.97,83.9,83.94,25630.0,74.677,74.7126,74.6503,74.6859,25630.0
2016-03-18 12:50:00,83.93,83.96,83.81,83.82,30885.0,74.677,74.7037,74.5702,74.5791,30885.0
2016-03-18 13:00:00,83.81,84.04,83.79,83.88,37562.0,74.5702,74.7749,74.5524,74.6325,37562.0
2016-03-18 13:10:00,83.89,83.97,83.82,83.83,37498.0,74.6414,74.7126,74.5791,74.588,37498.0
2016-03-18 13:20:00,83.83,83.84,83.66,83.81,57827.0,74.588,74.5969,74.4368,74.5702,57827.0
2016-03-18 13:30:00,83.82,83.82,83.7,83.75,31518.0,74.5791,74.5791,74.4724,74.5169,31518.0
2016-03-18 13:40:00,83.75,83.8,83.7,83.75,34229.0,74.5169,74.5613,74.4724,74.5169,34229.0
2016-03-18 13:50:00,83.76,83.79,83.7,83.78,33039.0,74.5258,74.5524,74.4724,74.5435,33039.0
2016-03-18 14:00:00,83.78,84.03,83.73,83.93,49939.0,74.5435,74.766,74.4991,74.677,49939.0
2016-03-18 14:10:00,83.92,84.01,83.89,83.99,50066.0,74.6681,74.7482,74.6414,74.7304,50066.0
2016-03-18 14:20:00,84.0,84.06,83.96,83.99,50381.0,74.7393,74.7927,74.7037,74.7304,50381.0
2016-03-18 14:30:00,83.99,84.07,83.97,84.04,46436.0,74.7304,74.8016,74.7126,74.7749,46436.0
2016-03-18 14:40:00,84.05,84.05,83.97,84.04,53434.0,74.7838,74.7838,74.7126,74.7749,53434.0
2016-03-18 14:50:00,84.04,84.05,83.92,83.99,52993.0,74.7749,74.7838,74.6681,74.7304,52993.0
2016-03-18 15:00:00,84.0,84.3,83.99,84.29,69530.0,74.7393,75.0062,74.7304,74.9973,69530.0
2016-03-18 15:10:00,84.29,84.49,84.29,84.42,62758.0,74.9973,75.1753,74.9973,75.113,62758.0
2016-03-18 15:20:00,84.41,84.45,84.29,84.3,47593.0,75.1041,75.1397,74.9973,75.0062,47593.0
2016-03-18 15:30:00,84.29,84.36,84.29,84.35,81121.0,74.9973,75.0596,74.9973,75.0507,81121.0
2016-03-18 15:40:00,84.35,84.36,84.08,84.14,173748.0,75.0507,75.0596,74.8105,74.8639,173748.0
2016-03-18 15:50:00,84.15,84.16,84.02,84.04,168936.0,74.8728,74.8817,74.7571,74.7749,168936.0
2016-03-21 09:30:00,84.01,85.12,84.01,85.12,99712.0,74.7482,75.7358,74.7482,75.7358,99712.0
2016-03-21 09:40:00,85.14,85.29,84.95,84.97,59083.0,75.7536,75.8871,75.5846,75.6024,59083.0
2016-03-21 09:50:00,84.97,85.01,84.79,84.98,42009.0,75.6024,75.6379,75.4422,75.6113,42009.0
2016-03-21 10:00:00,84.95,84.97,84.52,84.52,56716.0,75.5846,75.6024,75.202,75.202,56716.0
2016-03-21 10:10:00,84.52,84.82,84.43,84.69,46525.0,75.202,75.4689,75.1219,75.3532,46525.0
2016-03-21 10:20:00,84.69,84.8,84.57,84.77,50606.0,75.3532,75.4511,75.2465,75.4244,50606.0
2016-03-21 10:30:00,84.77,84.99,84.64,84.98,46753.0,75.4244,75.6201,75.3087,75.6113,46753.0
2016-03-21 10:40:00,84.98,85.0,84.77,84.77,58037.0,75.6113,75.629,75.4244,75.4244,58037.0
2016-03-21 10:50:00,84.79,84.8,84.5,84.5,38993.0,75.4422,75.4511,75.1842,75.1842,38993.0
2016-03-21 11:00:00,84.5,84.57,84.4,84.43,44160.0,75.1842,75.2465,75.0952,75.1219,44160.0
2016-03-21 11:10:00,84.42,84.53,84.37,84.53,33142.0,75.113,75.2109,75.0685,75.2109,33142.0
2016-03-21 11:20:00,84.53,84.6,84.34,84.37,49445.0,75.2109,75.2731,75.0418,75.0685,49445.0
2016-03-21 11:30:00,84.39,84.49,84.31,84.48,28450.0,75.0863,75.1753,75.0151,75.1664,28450.0
2016-03-21 11:40:00,84.47,84.54,84.43,84.51,25635.0,75.1575,75.2198,75.1219,75.1931,25635.0
2016-03-21 11:50:00,84.52,84.52,84.35,84.39,48152.0,75.202,75.202,75.0507,75.0863,48152.0
2016-03-21 12:00:00,84.39,84.4,84.24,84.31,47402.0,75.0863,75.0952,74.9528,75.0151,47402.0
2016-03-21 12:10:00,84.31,84.55,84.31,84.52,21366.0,75.0151,75.2287,75.0151,75.202,21366.0
2016-03-21 12:20:00,84.53,84.64,84.49,84.55,21812.0,75.2109,75.3087,75.1753,75.2287,21812.0
2016-03-21 12:30:00,84.55,84.68,84.54,84.67,17804.0,75.2287,75.3443,75.2198,75.3354,17804.0
2016-03-21 12:40:00,84.68,84.69,84.55,84.67,39694.0,75.3443,75.3532,75.2287,75.3354,39694.0
2016-03-21 12:50:00,84.67,84.78,84.63,84.78,22441.0,75.3354,75.4333,75.2998,75.4333,22441.0
2016-03-21 13:00:00,84.78,84.85,84.78,84.8,19429.0,75.4333,75.4956,75.4333,75.4511,19429.0
2016-03-21 13:10:00,84.82,84.92,84.78,84.88,25790.0,75.4689,75.5579,75.4333,75.5223,25790.0
2016-03-21 13:20:00,84.87,84.96,84.86,84.95,14176.0,75.5134,75.5935,75.5045,75.5846,14176.0
2016-03-21 13:30:00,84.95,84.99,84.95,84.96,41534.0,75.5846,75.6201,75.5846,75.5935,41534.0
2016-03-21 13:40:00,84.96,84.97,84.83,84.86,21934.0,75.5935,75.6024,75.4778,75.5045,21934.0
2016-03-21 13:50:00,84.86,84.88,84.72,84.72,20564.0,75.5045,75.5223,75.3799,75.3799,20564.0
2016-03-21 14:00:00,84.73,84.73,84.63,84.67,28728.0,75.3888,75.3888,75.2998,75.3354,28728.0
2016-03-21 14:10:00,84.66,84.72,84.64,84.71,23120.0,75.3265,75.3799,75.3087,75.371,23120.0
2016-03-21 14:20:00,84.72,84.76,84.7,84.73,30566.0,75.3799,75.4155,75.3621,75.3888,30566.0
2016-03-21 14:30:00,84.74,84.74,84.53,84.55,34762.0,75.3977,75.3977,75.2109,75.2287,34762.0
2016-03-21 14:40:00,84.56,84.6,84.53,84.6,26051.0,75.2376,75.2731,75.2109,75.2731,26051.0
2016-03-21 14:50:00,84.62,84.66,84.55,84.56,26880.0,75.2909,75.3265,75.2287,75.2376,26880.0
2016-03-21 15:00:00,84.55,84.61,84.54,84.6,30684.0,75.2287,75.282,75.2198,75.2731,30684.0
2016-03-21 15:10:00,84.6,84.65,84.53,84.53,42089.0,75.2731,75.3176,75.2109,75.2109,42089.0
2016-03-21 15:20:00,84.52,84.57,84.48,84.57,42940.0,75.202,75.2465,75.1664,75.2465,42940.0
2016-03-21 15:30:00,84.57,84.57,84.42,84.54,87768.0,75.2465,75.2465,75.113,75.2198,87768.0
2016-03-21 15:40:00,84.54,84.62,84.53,84.6,98562.0,75.2198,75.2909,75.2109,75.2731,98562.0
2016-03-21 15:50:00,84.59,84.68,84.59,84.6,156501.0,75.2642,75.3443,75.2642,75.2731,156501.0
2016-03-22 09:30:00,84.55,84.96,84.25,84.84,88174.0,75.2287,75.5935,74.9617,75.4867,88174.0
2016-03-22 09:40:00,84.86,84.93,84.63,84.63,55247.0,75.5045,75.5668,75.2998,75.2998,55247.0
2016-03-22 09:50:00,84.63,84.92,84.56,84.89,55867.0,75.2998,75.5579,75.2376,75.5312,55867.0
2016-03-22 10:00:00,84.9,85.01,84.86,84.93,27879.0,75.5401,75.6379,75.5045,75.5668,27879.0
2016-03-22 10:10:00,84.91,85.03,84.84,84.9,31548.0,75.549,75.6557,75.4867,75.5401,31548.0
2016-03-22 10:20:00,84.91,85.05,84.88,84.92,32350.0,75.549,75.6735,75.5223,75.5579,32350.0
2016-03-22 10:30:00,84.92,85.17,84.8,85.08,37426.0,75.5579,75.7803,75.4511,75.7002,37426.0
2016-03-22 10:40:00,85.07,85.18,84.91,84.97,82678.0,75.6913,75.7892,75.549,75.6024,82678.0
2016-03-22 10:50:00,84.98,85.0,84.91,84.97,25612.0,75.6113,75.629,75.549,75.6024,25612.0
2016-03-22 11:00:00,84.98,84.99,84.87,84.9,43383.0,75.6113,75.6201,75.5134,75.5401,43383.0
2016-03-22 11:10:00,84.9,84.91,84.67,84.67,39869.0,75.5401,75.549,75.3354,75.3354,39869.0
2016-03-22 11:20:00,84.67,84.67,84.53,84.55,28004.0,75.3354,75.3354,75.2109,75.2287,28004.0
2016-03-22 11:30:00,84.56,84.74,84.47,84.74,41125.0,75.2376,75.3977,75.1575,75.3977,41125.0
2016-03-22 11:40:00,84.73,84.79,84.66,84.68,36160.0,75.3888,75.4422,75.3265,75.3443,36160.0
2016-03-22 11:50:00,84.67,84.72,84.57,84.59,35047.0,75.3354,75.3799,75.2465,75.2642,35047.0
2016-03-22 12:00:00,84.59,84.59,84.4,84.41,32317.0,75.2642,75.2642,75.0952,75.1041,32317.0
2016-03-22 12:10:00,84.42,84.43,84.28,84.31,32567.0,75.113,75.1219,74.9884,75.0151,32567.0
2016-03-22 12:20:00,84.31,84.51,84.3,84.43,24895.0,75.0151,75.1931,75.0062,75.1219,24895.0
2016-03-22 12:30:00,84.42,84.49,84.38,84.45,19161.0,75.113,75.1753,75.0774,75.1397,19161.0
2016-03-22 12:40:00,84.45,84.45,84.34,84.36,25464.0,75.1397,75.1397,75.0418,75.0596,25464.0
2016-03-22 12:50:00,84.35,84.45,84.34,84.43,39844.0,75.0507,75.1397,75.0418,75.1219,39844.0
2016-03-22 13:00:00,84.42,84.58,84.42,84.57,26639.0,75.113,75.2554,75.113,75.2465,26639.0
2016-03-22 13:10:00,84.56,84.57,84.45,84.48,43341.0,75.2376,75.2465,75.1397,75.1664,43341.0
2016-03-22 13:20:00,84.48,84.48,84.35,84.35,67817.0,75.1664,75.1664,75.0507,75.0507,67817.0
2016-03-22 13:30:00,84.35,84.4,84.28,84.28,39668.0,75.0507,75.0952,74.9884,74.9884,39668.0
2016-03-22 13:40:00,84.28,84.28,84.12,84.15,53377.0,74.9884,74.9884,74.8461,74.8728,53377.0
2016-03-22 13:50:00,84.16,84.26,84.14,84.25,41868.0,74.8817,74.9706,74.8639,74.9617,41868.0
2016-03-22 14:00:00,84.26,84.27,84.17,84.17,64801.0,74.9706,74.9795,74.8906,74.8906,64801.0
2016-03-22 14:10:00,84.18,84.19,84.07,84.12,48778.0,74.8994,74.9083,74.8016,74.8461,48778.0
2016-03-22 14:20:00,84.11,84.13,83.97,84.04,60520.0,74.8372,74.855,74.7126,74.7749,60520.0
2016-03-22 14:30:00,84.04,84.07,83.98,84.0,46641.0,74.7749,74.8016,74.7215,74.7393,46641.0
2016-03-22 14:40:00,83.99,84.01,83.88,84.0,51092.0,74.7304,74.7482,74.6325,74.7393,51092.0
2016-03-22 14:50:00,83.99,84.01,83.88,83.9,41655.0,74.7304,74.7482,74.6325,74.6503,41655.0
2016-03-22 15:00:00,83.9,83.98,83.89,83.95,37383.0,74.6503,74.7215,74.6414,74.6948,37383.0
2016-03-22 15:10:00,83.95,83.99,83.88,83.91,41839.0,74.6948,74.7304,74.6325,74.6592,41839.0
2016-03-22 15:20:00,83.91,83.96,83.85,83.92,53813.0,74.6592,74.7037,74.6058,74.6681,53813.0
2016-03-22 15:30:00,83.92,83.97,83.89,83.93,101980.0,74.6681,74.7126,74.6414,74.677,101980.0
2016-03-22 15:40:00,83.94,84.03,83.92,83.94,159761.0,74.6859,74.766,74.6681,74.6859,159761.0
2016-03-22 15:50:00,83.95,83.96,83.8,83.91,163508.0,74.6948,74.7037,74.5613,74.6592,163508.0
2016-03-23 09:30:00,83.93,84.25,83.7,83.89,59769.0,74.677,74.9617,74.4724,74.6414,59769.0
2016-03-23 09:40:00,83.83,84.39,83.74,84.26,32169.0,74.588,75.0863,74.508,74.9706,32169.0
2016-03-23 09:50:00,84.3,84.48,84.14,84.46,30805.0,75.0062,75.1664,74.8639,75.1486,30805.0
2016-03-23 10:00:00,84.44,84.73,84.38,84.66,43929.0,75.1308,75.3888,75.0774,75.3265,43929.0
2016-03-23 10:10:00,84.67,84.83,84.47,84.76,61498.0,75.3354,75.4778,75.1575,75.4155,61498.0
2016-03-23 10:20:00,84.75,84.88,84.55,84.57,29457.0,75.4066,75.5223,75.2287,75.2465,29457.0
2016-03-23 10:30:00,84.57,84.8,84.55,84.77,27470.0,75.2465,75.4511,75.2287,75.4244,27470.0
2016-03-23 10:40:00,84.79,84.85,84.69,84.81,90094.0,75.4422,75.4956,75.3532,75.46,90094.0
2016-03-23 10:50:00,84.79,84.91,84.76,84.84,66982.0,75.4422,75.549,75.4155,75.4867,66982.0
2016-03-23 11:00:00,84.82,84.87,84.75,84.78,48538.0,75.4689,75.5134,75.4066,75.4333,48538.0
2016-03-23 11:10:00,84.79,84.81,84.64,84.75,31070.0,75.4422,75.46,75.3087,75.4066,31070.0
2016-03-23 11:20:00,84.76,84.84,84.68,84.76,51067.0,75.4155,75.4867,75.3443,75.4155,51067.0
2016-03-23 11:30:00,84.75,84.76,84.51,84.54,59897.0,75.4066,75.4155,75.1931,75.2198,59897.0
2016-03-23 11:40:00,84.53,84.69,84.52,84.64,24827.0,75.2109,75.3532,75.202,75.3087,24827.0
2016-03-23 11:50:00,84.66,84.74,84.59,84.74,18032.0,75.3265,75.3977,75.2642,75.3977,18032.0
2016-03-23 12:00:00,84.74,84.76,84.59,84.69,58120.0,75.3977,75.4155,75.2642,75.3532,58120.0
2016-03-23 12:10:00,84.69,84.82,84.66,84.78,25190.0,75.3532,75.4689,75.3265,75.4333,25190.0
2016-03-23 12:20:00,84.77,84.85,84.75,84.85,33086.0,75.4244,75.4956,75.4066,75.4956,33086.0
2016-03-23 12:30:00,84.86,84.86,84.76,84.78,19042.0,75.5045,75.5045,75.4155,75.4333,19042.0
2016-03-23 12:40:00,84.78,84.99,84.78,84.98,96561.0,75.4333,75.6201,75.4333,75.6113,96561.0
2016-03-23 12:50:00,84.99,85.04,84.91,85.01,21335.0,75.6201,75.6646,75.549,75.6379,21335.0
2016-03-23 13:00:00,85.0,85.05,84.83,84.84,45992.0,75.629,75.6735,75.4778,75.4867,45992.0
2016-03-23 13:10:00,84.85,84.96,84.85,84.92,52950.0,75.4956,75.5935,75.4956,75.5579,52950.0
2016-03-23 13:20:00,84.92,84.93,84.85,84.85,19402.0,75.5579,75.5668,75.4956,75.4956,19402.0
2016-03-23 13:30:00,84.85,84.85,84.73,84.75,32618.0,75.4956,75.4956,75.3888,75.4066,32618.0
2016-03-23 13:40:00,84.74,84.8,84.7,84.72,17145.0,75.3977,75.4511,75.3621,75.3799,17145.0
2016-03-23 13:50:00,84.73,84.74,84.68,84.72,22437.0,75.3888,75.3977,75.3443,75.3799,22437.0
2016-03-23 14:00:00,84.74,84.83,84.74,84.81,24893.0,75.3977,75.4778,75.3977,75.46,24893.0
2016-03-23 14:10:00,84.81,84.84,84.74,84.75,36873.0,75.46,75.4867,75.3977,75.4066,36873.0
2016-03-23 14:20:00,84.76,84.78,84.68,84.69,56042.0,75.4155,75.4333,75.3443,75.3532,56042.0
2016-03-23 14:30:00,84.69,84.75,84.63,84.66,31854.0,75.3532,75.4066,75.2998,75.3265,31854.0
2016-03-23 14:40:00,84.66,84.81,84.62,84.65,44738.0,75.3265,75.46,75.2909,75.3176,44738.0
2016-03-23 14:50:00,84.65,84.68,84.44,84.46,68523.0,75.3176,75.3443,75.1308,75.1486,68523.0
2016-03-23 15:00:00,84.47,84.56,84.46,84.5,39136.0,75.1575,75.2376,75.1486,75.1842,39136.0
2016-03-23 15:10:00,84.5,84.5,84.38,84.4,126611.0,75.1842,75.1842,75.0774,75.0952,126611.0
2016-03-23 15:20:00,84.43,84.44,84.34,84.39,64880.0,75.1219,75.1308,75.0418,75.0863,64880.0
2016-03-23 15:30:00,84.4,84.42,84.35,84.39,107769.0,75.0952,75.113,75.0507,75.0863,107769.0
2016-03-23 15:40:00,84.38,84.46,84.37,84.41,184596.0,75.0774,75.1486,75.0685,75.1041,184596.0
2016-03-23 15:50:00,84.41,84.55,84.39,84.5,177560.0,75.1041,75.2287,75.0863,75.1842,177560.0
2016-03-24 09:30:00,84.2,84.53,84.1,84.23,57808.0,75.1403,75.4348,75.0511,75.1671,57808.0
2016-03-24 09:40:00,84.24,84.26,84.0,84.1,58139.0,75.176,75.1939,74.9619,75.0511,58139.0
2016-03-24 09:50:00,84.07,84.13,83.74,83.81,150685.0,75.0243,75.0779,74.7298,74.7923,150685.0
2016-03-24 10:00:00,83.81,84.0,83.66,83.93,73306.0,74.7923,74.9619,74.6584,74.8994,73306.0
2016-03-24 10:10:00,83.95,84.05,83.85,83.95,149911.0,74.9172,75.0065,74.828,74.9172,149911.0
2016-03-24 10:20:00,83.95,84.02,83.7,83.76,73927.0,74.9172,74.9797,74.6941,74.7477,73927.0
2016-03-24 10:30:00,83.75,83.8,83.69,83.77,56981.0,74.7388,74.7834,74.6852,74.7566,56981.0
2016-03-24 10:40:00,83.76,83.99,83.75,83.79,39557.0,74.7477,74.9529,74.7388,74.7745,39557.0
2016-03-24 10:50:00,83.79,83.94,83.76,83.92,65861.0,74.7745,74.9083,74.7477,74.8905,65861.0
2016-03-24 11:00:00,83.92,83.92,83.78,83.9,41835.0,74.8905,74.8905,74.7655,74.8726,41835.0
2016-03-24 11:10:00,83.91,83.94,83.81,83.84,78640.0,74.8815,74.9083,74.7923,74.8191,78640.0
2016-03-24 11:20:00,83.84,83.85,83.77,83.81,76506.0,74.8191,74.828,74.7566,74.7923,76506.0
2016-03-24 11:30:00,83.81,84.12,83.79,84.08,76430.0,74.7923,75.069,74.7745,75.0333,76430.0
2016-03-24 11:40:00,84.1,84.11,83.84,84.0,59963.0,75.0511,75.06,74.8191,74.9619,59963.0
2016-03-24 11:50:00,84.0,84.0,83.87,83.87,76264.0,74.9619,74.9619,74.8459,74.8459,76264.0
2016-03-24 12:00:00,83.88,84.01,83.87,83.99,20743.0,74.8548,74.9708,74.8459,74.9529,20743.0
2016-03-24 12:10:00,83.99,84.1,83.96,83.96,24390.0,74.9529,75.0511,74.9262,74.9262,24390.0
2016-03-24 12:20:00,83.97,84.05,83.94,83.99,24231.0,74.9351,75.0065,74.9083,74.9529,24231.0
2016-03-24 12:30:00,83.99,84.06,83.92,83.99,24003.0,74.9529,75.0154,74.8905,74.9529,24003.0
2016-03-24 12:40:00,84.0,84.05,83.96,84.05,19189.0,74.9619,75.0065,74.9262,75.0065,19189.0
2016-03-24 12:50:00,84.06,84.17,83.97,84.1,24185.0,75.0154,75.1136,74.9351,75.0511,24185.0
2016-03-24 13:00:00,84.1,84.1,84.0,84.0,16312.0,75.0511,75.0511,74.9619,74.9619,16312.0
2016-03-24 13:10:00,84.0,84.07,84.0,84.07,17196.0,74.9619,75.0243,74.9619,75.0243,17196.0
2016-03-24 13:20:00,84.07,84.07,83.91,83.99,25554.0,75.0243,75.0243,74.8815,74.9529,25554.0
2016-03-24 13:30:00,83.99,84.06,83.89,83.97,21130.0,74.9529,75.0154,74.8637,74.9351,21130.0
2016-03-24 13:40:00,83.98,84.03,83.93,84.0,20664.0,74.944,74.9886,74.8994,74.9619,20664.0
2016-03-24 13:50:00,84.01,84.05,83.96,84.02,33931.0,74.9708,75.0065,74.9262,74.9797,33931.0
2016-03-24 14:00:00,84.02,84.12,84.02,84.12,44961.0,74.9797,75.069,74.9797,75.069,44961.0
2016-03-24 14:10:00,84.11,84.23,84.08,84.23,31468.0,75.06,75.1671,75.0333,75.1671,31468.0
2016-03-24 14:20:00,84.23,84.24,84.11,84.18,33541.0,75.1671,75.176,75.06,75.1225,33541.0
2016-03-24 14:30:00,84.18,84.23,84.14,84.2,35814.0,75.1225,75.1671,75.0868,75.1403,35814.0
2016-03-24 14:40:00,84.19,84.3,84.17,84.3,44658.0,75.1314,75.2296,75.1136,75.2296,44658.0
2016-03-24 14:50:00,84.3,84.3,84.19,84.2,64022.0,75.2296,75.2296,75.1314,75.1403,64022.0
2016-03-24 15:00:00,84.2,84.22,84.06,84.06,104104.0,75.1403,75.1582,75.0154,75.0154,104104.0
2016-03-24 15:10:00,84.06,84.13,84.02,84.05,51571.0,75.0154,75.0779,74.9797,75.0065,51571.0
2016-03-24 15:20:00,84.05,84.06,83.97,83.98,81347.0,75.0065,75.0154,74.9351,74.944,81347.0
2016-03-24 15:30:00,83.98,84.08,83.94,84.08,94579.0,74.944,75.0333,74.9083,75.0333,94579.0
2016-03-24 15:40:00,84.08,84.11,83.88,83.88,97300.0,75.0333,75.06,74.8548,74.8548,97300.0
2016-03-24 15:50:00,83.89,83.99,83.84,83.96,207097.0,74.8637,74.9529,74.8191,74.9262,207097.0
2016-03-28 09:30:00,84.18,85.25,84.13,85.18,180044.0,75.1225,76.0774,75.0779,76.0149,180044.0
2016-03-28 09:40:00,85.26,85.65,85.08,85.39,281972.0,76.0863,76.4343,75.9257,76.2023,281972.0
2016-03-28 09:50:00,85.42,85.85,85.4,85.54,102154.0,76.2291,76.6128,76.2112,76.3362,102154.0
2016-03-28 10:00:00,85.54,85.77,85.53,85.74,73185.0,76.3362,76.5414,76.3272,76.5146,73185.0
2016-03-28 10:10:00,85.72,85.88,85.49,85.87,77609.0,76.4968,76.6396,76.2915,76.6307,77609.0
2016-03-28 10:20:00,85.86,86.0,85.58,85.61,70676.0,76.6217,76.7467,76.3719,76.3986,70676.0
2016-03-28 10:30:00,85.59,85.65,85.48,85.55,63117.0,76.3808,76.4343,76.2826,76.3451,63117.0
2016-03-28 10:40:00,85.56,85.63,85.5,85.62,49898.0,76.354,76.4165,76.3005,76.4076,49898.0
2016-03-28 10:50:00,85.61,85.62,85.32,85.53,130834.0,76.3986,76.4076,76.1398,76.3272,130834.0
2016-03-28 11:00:00,85.54,85.66,85.48,85.57,61612.0,76.3362,76.4433,76.2826,76.3629,61612.0
2016-03-28 11:10:00,85.57,85.77,85.54,85.59,165886.0,76.3629,76.5414,76.3362,76.3808,165886.0
2016-03-28 11:20:00,85.59,85.94,85.54,85.82,237020.0,76.3808,76.6931,76.3362,76.586,237020.0
2016-03-28 11:30:00,85.81,85.86,85.72,85.8,41464.0,76.5771,76.6217,76.4968,76.5682,41464.0
2016-03-28 11:40:00,85.78,86.2,85.78,86.17,60868.0,76.5503,76.9252,76.5503,76.8984,60868.0
2016-03-28 11:50:00,86.17,86.46,86.1,86.39,106706.0,76.8984,77.1572,76.8359,77.0947,106706.0
2016-03-28 12:00:00,86.4,86.4,85.95,86.02,126956.0,77.1036,77.1036,76.7021,76.7645,126956.0
2016-03-28 12:10:00,86.02,86.08,85.84,85.86,47190.0,76.7645,76.8181,76.6039,76.6217,47190.0
2016-03-28 12:20:00,85.86,86.02,85.84,85.84,23967.0,76.6217,76.7645,76.6039,76.6039,23967.0
2016-03-28 12:30:00,85.84,85.91,85.77,85.86,26962.0,76.6039,76.6664,76.5414,76.6217,26962.0
2016-03-28 12:40:00,85.87,86.08,85.87,86.04,31207.0,76.6307,76.8181,76.6307,76.7824,31207.0
2016-03-28 12:50:00,86.02,86.03,85.86,85.88,16315.0,76.7645,76.7734,76.6217,76.6396,16315.0
2016-03-28 13:00:00,85.88,85.9,85.81,85.9,23073.0,76.6396,76.6574,76.5771,76.6574,23073.0
2016-03-28 13:10:00,85.89,86.0,85.89,85.9,32933.0,76.6485,76.7467,76.6485,76.6574,32933.0
2016-03-28 13:20:00,85.9,86.1,85.86,85.9,62821.0,76.6574,76.8359,76.6217,76.6574,62821.0
2016-03-28 13:30:00,85.9,85.92,85.82,85.91,22190.0,76.6574,76.6753,76.586,76.6664,22190.0
2016-03-28 13:40:00,85.92,86.06,85.92,86.02,38942.0,76.6753,76.8002,76.6753,76.7645,38942.0
2016-03-28 13:50:00,86.03,86.07,85.95,86.07,27771.0,76.7734,76.8091,76.7021,76.8091,27771.0
2016-03-28 14:00:00,86.07,86.28,86.07,86.17,119969.0,76.8091,76.9965,76.8091,76.8984,119969.0
2016-03-28 14:10:00,86.19,86.27,86.15,86.24,38720.0,76.9162,76.9876,76.8805,76.9608,38720.0
2016-03-28 14:20:00,86.23,86.23,86.02,86.05,51601.0,76.9519,76.9519,76.7645,76.7913,51601.0
2016-03-28 14:30:00,86.05,86.07,86.0,86.02,35506.0,76.7913,76.8091,76.7467,76.7645,35506.0
2016-03-28 14:40:00,86.03,86.08,85.97,86.06,154477.0,76.7734,76.8181,76.7199,76.8002,154477.0
2016-03-28 14:50:00,86.06,86.12,85.98,86.07,53933.0,76.8002,76.8538,76.7288,76.8091,53933.0
2016-03-28 15:00:00,86.07,86.19,86.04,86.16,56334.0,76.8091,76.9162,76.7824,76.8895,56334.0
2016-03-28 15:10:00,86.14,86.14,86.04,86.05,77155.0,76.8716,76.8716,76.7824,76.7913,77155.0
2016-03-28 15:20:00,86.05,86.09,85.92,85.96,130754.0,76.7913,76.827,76.6753,76.711,130754.0
2016-03-28 15:30:00,85.96,86.03,85.92,86.0,263793.0,76.711,76.7734,76.6753,76.7467,263793.0
2016-03-28 15:40:00,86.01,86.15,85.98,86.06,152704.0,76.7556,76.8805,76.7288,76.8002,152704.0
2016-03-28 15:50:00,86.06,86.16,86.03,86.14,357535.0,76.8002,76.8895,76.7734,76.8716,357535.0
2016-03-29 09:30:00,85.76,86.4,85.76,86.15,133583.0,76.5325,77.1036,76.5325,76.8805,133583.0
2016-03-29 09:40:00,86.13,86.6,86.09,86.34,119567.0,76.8627,77.2821,76.827,77.0501,119567.0
2016-03-29 09:50:00,86.34,86.37,86.16,86.25,59958.0,77.0501,77.0769,76.8895,76.9698,59958.0
2016-03-29 10:00:00,86.29,86.47,86.26,86.33,61470.0,77.0055,77.1661,76.9787,77.0412,61470.0
2016-03-29 10:10:00,86.32,86.38,86.16,86.16,63022.0,77.0322,77.0858,76.8895,76.8895,63022.0
2016-03-29 10:20:00,86.14,86.14,85.9,85.9,48269.0,76.8716,76.8716,76.6574,76.6574,48269.0
2016-03-29 10:30:00,85.9,85.99,85.7,85.71,71883.0,76.6574,76.7377,76.4789,76.4879,71883.0
2016-03-29 10:40:00,85.71,85.9,85.61,85.89,47450.0,76.4879,76.6574,76.3986,76.6485,47450.0
2016-03-29 10:50:00,85.89,85.9,85.54,85.75,70663.0,76.6485,76.6574,76.3362,76.5236,70663.0
2016-03-29 11:00:00,85.75,85.82,85.61,85.61,42232.0,76.5236,76.586,76.3986,76.3986,42232.0
2016-03-29 11:10:00,85.62,85.92,85.58,85.9,86586.0,76.4076,76.6753,76.3719,76.6574,86586.0
2016-03-29 11:20:00,85.89,86.01,85.7,85.7,55346.0,76.6485,76.7556,76.4789,76.4789,55346.0
2016-03-29 11:30:00,85.72,85.76,85.53,85.54,52250.0,76.4968,76.5325,76.3272,76.3362,52250.0
2016-03-29 11:40:00,85.54,85.55,85.39,85.47,60617.0,76.3362,76.3451,76.2023,76.2737,60617.0
2016-03-29 11:50:00,85.48,85.51,85.44,85.5,64333.0,76.2826,76.3094,76.2469,76.3005,64333.0
2016-03-29 12:00:00,85.49,85.5,85.41,85.48,88356.0,76.2915,76.3005,76.2202,76.2826,88356.0
2016-03-29 12:10:00,85.47,85.51,85.41,85.46,53458.0,76.2737,76.3094,76.2202,76.2648,53458.0
2016-03-29 12:20:00,85.47,85.96,85.46,85.96,57381.0,76.2737,76.711,76.2648,76.711,57381.0
2016-03-29 12:30:00,85.96,86.09,85.96,86.0,45060.0,76.711,76.827,76.711,76.7467,45060.0
2016-03-29 12:40:00,86.01,86.28,86.0,86.18,74642.0,76.7556,76.9965,76.7467,76.9073,74642.0
2016-03-29 12:50:00,86.19,86.21,85.88,85.96,70068.0,76.9162,76.9341,76.6396,76.711,70068.0
2016-03-29 13:00:00,85.96,85.99,85.67,85.78,70890.0,76.711,76.7377,76.4522,76.5503,70890.0
2016-03-29 13:10:00,85.74,85.78,85.65,85.68,30527.0,76.5146,76.5503,76.4343,76.4611,30527.0
2016-03-29 13:20:00,85.67,85.68,85.53,85.67,39190.0,76.4522,76.4611,76.3272,76.4522,39190.0
2016-03-29 13:30:00,85.64,85.65,85.51,85.62,32792.0,76.4254,76.4343,76.3094,76.4076,32792.0
2016-03-29 13:40:00,85.64,85.65,85.6,85.62,70261.0,76.4254,76.4343,76.3897,76.4076,70261.0
2016-03-29 13:50:00,85.63,85.65,85.57,85.61,92168.0,76.4165,76.4343,76.3629,76.3986,92168.0
2016-03-29 14:00:00,85.61,85.87,85.61,85.85,55566.0,76.3986,76.6307,76.3986,76.6128,55566.0
2016-03-29 14:10:00,85.85,86.03,85.76,85.97,43514.0,76.6128,76.7734,76.5325,76.7199,43514.0
2016-03-29 14:20:00,85.98,86.03,85.87,85.87,36735.0,76.7288,76.7734,76.6307,76.6307,36735.0
2016-03-29 14:30:00,85.87,85.93,85.78,85.89,36586.0,76.6307,76.6842,76.5503,76.6485,36586.0
2016-03-29 14:40:00,85.89,85.94,85.84,85.92,43889.0,76.6485,76.6931,76.6039,76.6753,43889.0
2016-03-29 14:50:00,85.93,85.95,85.81,85.86,51398.0,76.6842,76.7021,76.5771,76.6217,51398.0
2016-03-29 15:00:00,85.86,85.95,85.85,85.9,51661.0,76.6217,76.7021,76.6128,76.6574,51661.0
2016-03-29 15:10:00,85.9,86.07,85.89,86.07,62575.0,76.6574,76.8091,76.6485,76.8091,62575.0
2016-03-29 15:20:00,86.07,86.18,86.07,86.16,81838.0,76.8091,76.9073,76.8091,76.8895,81838.0
2016-03-29 15:30:00,86.15,86.15,85.98,86.02,80156.0,76.8805,76.8805,76.7288,76.7645,80156.0
2016-03-29 15:40:00,86.02,86.14,86.02,86.07,130005.0,76.7645,76.8716,76.7645,76.8091,130005.0
2016-03-29 15:50:00,86.07,86.21,86.04,86.16,265765.0,76.8091,76.9341,76.7824,76.8895,265765.0
2016-03-30 09:30:00,86.0,86.26,85.54,86.25,127705.0,76.7467,76.9787,76.3362,76.9698,127705.0
2016-03-30 09:40:00,86.28,86.71,86.27,86.53,74116.0,76.9965,77.3803,76.9876,77.2196,74116.0
2016-03-30 09:50:00,86.51,86.56,86.25,86.25,40508.0,77.2018,77.2464,76.9698,76.9698,40508.0
2016-03-30 10:00:00,86.28,86.34,86.14,86.32,35737.0,76.9965,77.0501,76.8716,77.0322,35737.0
2016-03-30 10:10:00,86.32,86.58,86.31,86.41,106738.0,77.0322,77.2643,77.0233,77.1126,106738.0
2016-03-30 10:20:00,86.44,86.55,86.18,86.19,40856.0,77.1393,77.2375,76.9073,76.9162,40856.0
2016-03-30 10:30:00,86.17,86.35,86.09,86.19,41439.0,76.8984,77.059,76.827,76.9162,41439.0
2016-03-30 10:40:00,86.2,86.24,86.17,86.23,26329.0,76.9252,76.9608,76.8984,76.9519,26329.0
2016-03-30 10:50:00,86.23,86.37,86.16,86.32,33985.0,76.9519,77.0769,76.8895,77.0322,33985.0
2016-03-30 11:00:00,86.34,86.5,86.33,86.44,31383.0,77.0501,77.1929,77.0412,77.1393,31383.0
2016-03-30 11:10:00,86.42,86.42,86.2,86.29,31714.0,77.1215,77.1215,76.9252,77.0055,31714.0
2016-03-30 11:20:00,86.3,86.35,86.24,86.27,22895.0,77.0144,77.059,76.9608,76.9876,22895.0
2016-03-30 11:30:00,86.25,86.26,86.1,86.19,21304.0,76.9698,76.9787,76.8359,76.9162,21304.0
2016-03-30 11:40:00,86.19,86.2,86.11,86.15,38799.0,76.9162,76.9252,76.8448,76.8805,38799.0
2016-03-30 11:50:00,86.15,86.2,86.12,86.19,29675.0,76.8805,76.9252,76.8538,76.9162,29675.0
2016-03-30 12:00:00,86.19,86.2,86.09,86.14,49975.0,76.9162,76.9252,76.827,76.8716,49975.0
2016-03-30 12:10:00,86.14,86.21,86.05,86.06,56914.0,76.8716,76.9341,76.7913,76.8002,56914.0
2016-03-30 12:20:00,86.06,86.07,85.87,85.94,14077.0,76.8002,76.8091,76.6307,76.6931,14077.0
2016-03-30 12:30:00,85.94,86.02,85.94,85.96,32490.0,76.6931,76.7645,76.6931,76.711,32490.0
2016-03-30 12:40:00,85.96,85.98,85.82,85.83,22730.0,76.711,76.7288,76.586,76.595,22730.0
2016-03-30 12:50:00,85.84,85.84,85.77,85.82,21687.0,76.6039,76.6039,76.5414,76.586,21687.0
2016-03-30 13:00:00,85.81,85.82,85.75,85.78,25889.0,76.5771,76.586,76.5236,76.5503,25889.0
2016-03-30 13:10:00,85.77,85.79,85.71,85.72,607419.0,76.5414,76.5593,76.4879,76.4968,607419.0
2016-03-30 13:20:00,85.72,85.82,85.7,85.75,22915.0,76.4968,76.586,76.4789,76.5236,22915.0
2016-03-30 13:30:00,85.74,85.76,85.56,85.56,35747.0,76.5146,76.5325,76.354,76.354,35747.0
2016-03-30 13:40:00,85.57,85.66,85.56,85.58,38753.0,76.3629,76.4433,76.354,76.3719,38753.0
2016-03-30 13:50:00,85.58,85.6,85.5,85.53,52379.0,76.3719,76.3897,76.3005,76.3272,52379.0
2016-03-30 14:00:00,85.52,85.85,85.52,85.84,49660.0,76.3183,76.6128,76.3183,76.6039,49660.0
2016-03-30 14:10:00,85.85,85.98,85.79,85.98,30631.0,76.6128,76.7288,76.5593,76.7288,30631.0
2016-03-30 14:20:00,85.99,86.27,85.96,86.27,57531.0,76.7377,76.9876,76.711,76.9876,57531.0
2016-03-30 14:30:00,86.28,86.55,86.23,86.45,108253.0,76.9965,77.2375,76.9519,77.1483,108253.0
2016-03-30 14:40:00,86.42,86.42,86.17,86.23,27279.0,77.1215,77.1215,76.8984,76.9519,27279.0
2016-03-30 14:50:00,86.21,86.32,86.19,86.29,50180.0,76.9341,77.0322,76.9162,77.0055,50180.0
2016-03-30 15:00:00,86.3,86.34,86.17,86.26,26327.0,77.0144,77.0501,76.8984,76.9787,26327.0
2016-03-30 15:10:00,86.26,86.31,86.24,86.27,18079.0,76.9787,77.0233,76.9608,76.9876,18079.0
2016-03-30 15:20:00,86.26,86.33,86.26,86.29,32217.0,76.9787,77.0412,76.9787,77.0055,32217.0
2016-03-30 15:30:00,86.28,86.31,86.11,86.12,38112.0,76.9965,77.0233,76.8448,76.8538,38112.0
2016-03-30 15:40:00,86.12,86.18,86.1,86.15,123943.0,76.8538,76.9073,76.8359,76.8805,123943.0
2016-03-30 15:50:00,86.14,86.21,86.09,86.13,119911.0,76.8716,76.9341,76.827,76.8627,119911.0
2016-03-31 09:30:00,86.13,86.42,85.97,86.15,34092.0,76.8627,77.1215,76.7199,76.8805,34092.0
2016-03-31 09:40:00,86.18,86.21,85.87,86.03,24291.0,76.9073,76.9341,76.6307,76.7734,24291.0
2016-03-31 09:50:00,86.02,86.02,85.51,85.57,28592.0,76.7645,76.7645,76.3094,76.3629,28592.0
2016-03-31 10:00:00,85.58,85.6,85.28,85.43,53419.0,76.3719,76.3897,76.1041,76.238,53419.0
2016-03-31 10:10:00,85.45,85.69,85.43,85.61,52522.0,76.2558,76.47,76.238,76.3986,52522.0
2016-03-31 10:20:00,85.61,85.72,85.56,85.7,20562.0,76.3986,76.4968,76.354,76.4789,20562.0
2016-03-31 10:30:00,85.68,85.88,85.68,85.81,39669.0,76.4611,76.6396,76.4611,76.5771,39669.0
2016-03-31 10:40:00,85.81,86.19,85.8,86.13,35657.0,76.5771,76.9162,76.5682,76.8627,35657.0
2016-03-31 10:50:00,86.13,86.26,86.11,86.15,85284.0,76.8627,76.9787,76.8448,76.8805,85284.0
2016-03-31 11:00:00,86.14,86.19,85.96,86.06,268484.0,76.8716,76.9162,76.711,76.8002,268484.0
2016-03-31 11:10:00,86.06,86.45,86.06,86.4,32206.0,76.8002,77.1483,76.8002,77.1036,32206.0
2016-03-31 11:20:00,86.39,86.47,86.34,86.39,20015.0,77.0947,77.1661,77.0501,77.0947,20015.0
2016-03-31 11:30:00,86.38,86.42,86.04,86.05,24045.0,77.0858,77.1215,76.7824,76.7913,24045.0
2016-03-31 11:40:00,86.03,86.23,86.03,86.23,16538.0,76.7734,76.9519,76.7734,76.9519,16538.0
2016-03-31 11:50:00,86.23,86.32,86.19,86.2,43216.0,76.9519,77.0322,76.9162,76.9252,43216.0
2016-03-31 12:00:00,86.19,86.33,86.18,86.25,20131.0,76.9162,77.0412,76.9073,76.9698,20131.0
2016-03-31 12:10:00,86.26,86.37,86.2,86.37,16695.0,76.9787,77.0769,76.9252,77.0769,16695.0
2016-03-31 12:20:00,86.41,86.46,86.31,86.39,24322.0,77.1126,77.1572,77.0233,77.0947,24322.0
2016-03-31 12:30:00,86.4,86.4,86.26,86.32,15783.0,77.1036,77.1036,76.9787,77.0322,15783.0
2016-03-31 12:40:00,86.33,86.37,86.25,86.35,12752.0,77.0412,77.0769,76.9698,77.059,12752.0
2016-03-31 12:50:00,86.33,86.36,86.15,86.19,14586.0,77.0412,77.0679,76.8805,76.9162,14586.0
2016-03-31 13:00:00,86.2,86.21,86.08,86.09,23059.0,76.9252,76.9341,76.8181,76.827,23059.0
2016-03-31 13:10:00,86.08,86.08,85.99,86.06,23390.0,76.8181,76.8181,76.7377,76.8002,23390.0
2016-03-31 13:20:00,86.07,86.07,85.86,85.93,80292.0,76.8091,76.8091,76.6217,76.6842,80292.0
2016-03-31 13:30:00,85.94,86.04,85.88,85.98,23785.0,76.6931,76.7824,76.6396,76.7288,23785.0
2016-03-31 13:40:00,85.97,86.02,85.92,85.98,17899.0,76.7199,76.7645,76.6753,76.7288,17899.0
2016-03-31 13:50:00,85.98,86.0,85.86,85.92,50874.0,76.7288,76.7467,76.6217,76.6753,50874.0
2016-03-31 14:00:00,85.88,85.92,85.77,85.8,35585.0,76.6396,76.6753,76.5414,76.5682,35585.0
2016-03-31 14:10:00,85.78,85.79,85.67,85.7,49543.0,76.5503,76.5593,76.4522,76.4789,49543.0
2016-03-31 14:20:00,85.7,85.71,85.49,85.52,32687.0,76.4789,76.4879,76.2915,76.3183,32687.0
2016-03-31 14:30:00,85.53,85.58,85.5,85.53,29862.0,76.3272,76.3719,76.3005,76.3272,29862.0
2016-03-31 14:40:00,85.51,85.53,85.43,85.46,22299.0,76.3094,76.3272,76.238,76.2648,22299.0
2016-03-31 14:50:00,85.45,85.58,85.42,85.47,42765.0,76.2558,76.3719,76.2291,76.2737,42765.0
2016-03-31 15:00:00,85.47,85.67,85.44,85.65,35533.0,76.2737,76.4522,76.2469,76.4343,35533.0
2016-03-31 15:10:00,85.65,85.69,85.57,85.64,33768.0,76.4343,76.47,76.3629,76.4254,33768.0
2016-03-31 15:20:00,85.65,85.73,85.61,85.72,32540.0,76.4343,76.5057,76.3986,76.4968,32540.0
2016-03-31 15:30:00,85.73,85.78,85.7,85.73,61101.0,76.5057,76.5503,76.4789,76.5057,61101.0
2016-03-31 15:40:00,85.72,85.87,85.69,85.75,83597.0,76.4968,76.6307,76.47,76.5236,83597.0
2016-03-31 15:50:00,85.76,85.78,85.58,85.63,157621.0,76.5325,76.5503,76.3719,76.4165,157621.0
2016-04-01 09:30:00,85.55,86.18,85.4,86.02,126548.0,76.3451,76.9073,76.2112,76.7645,126548.0
2016-04-01 09:40:00,85.97,86.16,85.87,86.1,78816.0,76.7199,76.8895,76.6307,76.8359,78816.0
2016-04-01 09:50:00,86.08,86.17,85.88,86.13,49274.0,76.8181,76.8984,76.6396,76.8627,49274.0
2016-04-01 10:00:00,86.11,86.35,85.99,86.32,72523.0,76.8448,77.059,76.7377,77.0322,72523.0
2016-04-01 10:10:00,86.33,86.84,86.26,86.72,118077.0,77.0412,77.4963,76.9787,77.3892,118077.0
2016-04-01 10:20:00,86.73,86.73,86.44,86.67,32456.0,77.3981,77.3981,77.1393,77.3446,32456.0
2016-04-01 10:30:00,86.65,86.77,86.61,86.68,77419.0,77.3267,77.4338,77.291,77.3535,77419.0
2016-04-01 10:40:00,86.68,86.84,86.64,86.75,53516.0,77.3535,77.4963,77.3178,77.416,53516.0
2016-04-01 10:50:00,86.75,86.76,86.64,86.71,60652.0,77.416,77.4249,77.3178,77.3803,60652.0
2016-04-01 11:00:00,86.7,86.72,86.57,86.67,36967.0,77.3714,77.3892,77.2553,77.3446,36967.0
2016-04-01 11:10:00,86.69,86.72,86.6,86.62,52785.0,77.3624,77.3892,77.2821,77.3,52785.0
2016-04-01 11:20:00,86.62,86.73,86.59,86.65,42803.0,77.3,77.3981,77.2732,77.3267,42803.0
2016-04-01 11:30:00,86.64,86.87,86.63,86.86,59330.0,77.3178,77.5231,77.3089,77.5141,59330.0
2016-04-01 11:40:00,86.86,86.9,86.78,86.8,70511.0,77.5141,77.5498,77.4427,77.4606,70511.0
2016-04-01 11:50:00,86.77,86.87,86.68,86.86,48702.0,77.4338,77.5231,77.3535,77.5141,48702.0
2016-04-01 12:00:00,86.86,86.99,86.79,86.85,58319.0,77.5141,77.6301,77.4517,77.5052,58319.0
2016-04-01 12:10:00,86.84,86.93,86.81,86.92,41149.0,77.4963,77.5766,77.4695,77.5677,41149.0
2016-04-01 12:20:00,86.92,86.92,86.79,86.83,25460.0,77.5677,77.5677,77.4517,77.4874,25460.0
2016-04-01 12:30:00,86.82,86.82,86.71,86.71,23278.0,77.4784,77.4784,77.3803,77.3803,23278.0
2016-04-01 12:40:00,86.72,86.74,86.56,86.61,25531.0,77.3892,77.407,77.2464,77.291,25531.0
2016-04-01 12:50:00,86.61,86.78,86.58,86.69,23552.0,77.291,77.4427,77.2643,77.3624,23552.0
2016-04-01 13:00:00,86.68,86.68,86.47,86.57,18480.0,77.3535,77.3535,77.1661,77.2553,18480.0
2016-04-01 13:10:00,86.59,86.63,86.54,86.6,25132.0,77.2732,77.3089,77.2286,77.2821,25132.0
2016-04-01 13:20:00,86.6,86.69,86.58,86.65,28161.0,77.2821,77.3624,77.2643,77.3267,28161.0
2016-04-01 13:30:00,86.66,86.88,86.61,86.88,43294.0,77.3357,77.532,77.291,77.532,43294.0
2016-04-01 13:40:00,86.88,86.89,86.79,86.87,33859.0,77.532,77.5409,77.4517,77.5231,33859.0
2016-04-01 13:50:00,86.88,86.93,86.83,86.83,31361.0,77.532,77.5766,77.4874,77.4874,31361.0
2016-04-01 14:00:00,86.84,86.89,86.82,86.85,41303.0,77.4963,77.5409,77.4784,77.5052,41303.0
2016-04-01 14:10:00,86.84,86.92,86.82,86.91,30735.0,77.4963,77.5677,77.4784,77.5588,30735.0
2016-04-01 14:20:00,86.91,86.96,86.89,86.96,53086.0,77.5588,77.6034,77.5409,77.6034,53086.0
2016-04-01 14:30:00,86.95,87.08,86.94,86.99,53652.0,77.5945,77.7105,77.5855,77.6301,53652.0
2016-04-01 14:40:00,86.99,87.15,86.95,87.12,47535.0,77.6301,77.7729,77.5945,77.7462,47535.0
2016-04-01 14:50:00,87.11,87.21,87.09,87.14,68383.0,77.7372,77.8265,77.7194,77.764,68383.0
2016-04-01 15:00:00,87.14,87.21,87.14,87.18,63009.0,77.764,77.8265,77.764,77.7997,63009.0
2016-04-01 15:10:00,87.18,87.18,87.1,87.11,55734.0,77.7997,77.7997,77.7283,77.7372,55734.0
2016-04-01 15:20:00,87.11,87.21,87.1,87.17,75139.0,77.7372,77.8265,77.7283,77.7908,75139.0
2016-04-01 15:30:00,87.17,87.29,87.14,87.27,97649.0,77.7908,77.8979,77.764,77.88,97649.0
2016-04-01 15:40:00,87.27,87.42,87.24,87.38,161960.0,77.88,78.0139,77.8533,77.9782,161960.0
2016-04-01 15:50:00,87.39,87.42,87.25,87.28,359715.0,77.9871,78.0139,77.8622,77.8889,359715.0
2016-04-04 09:30:00,87.21,87.31,86.78,87.04,62744.0,77.8265,77.9157,77.4427,77.6748,62744.0
2016-04-04 09:40:00,87.02,87.23,86.75,86.8,125046.0,77.6569,77.8443,77.416,77.4606,125046.0
2016-04-04 09:50:00,86.75,86.75,86.27,86.57,46982.0,77.416,77.416,76.9876,77.2553,46982.0
2016-04-04 10:00:00,86.6,86.66,86.15,86.16,50353.0,77.2821,77.3357,76.8805,76.8895,50353.0
2016-04-04 10:10:00,86.18,86.38,86.13,86.17,39856.0,76.9073,77.0858,76.8627,76.8984,39856.0
2016-04-04 10:20:00,86.18,86.39,86.13,86.22,37463.0,76.9073,77.0947,76.8627,76.943,37463.0
2016-04-04 10:30:00,86.2,86.29,86.05,86.28,49381.0,76.9252,77.0055,76.7913,76.9965,49381.0
2016-04-04 10:40:00,86.28,86.31,86.1,86.11,43148.0,76.9965,77.0233,76.8359,76.8448,43148.0
2016-04-04 10:50:00,86.12,86.12,85.82,85.91,46988.0,76.8538,76.8538,76.586,76.6664,46988.0
2016-04-04 11:00:00,85.89,85.96,85.8,85.9,50736.0,76.6485,76.711,76.5682,76.6574,50736.0
2016-04-04 11:10:00,85.91,85.94,85.82,85.88,65159.0,76.6664,76.6931,76.586,76.6396,65159.0
2016-04-04 11:20:00,85.88,86.03,85.8,86.02,74305.0,76.6396,76.7734,76.5682,76.7645,74305.0
2016-04-04 11:30:00,86.02,86.07,85.9,85.94,48460.0,76.7645,76.8091,76.6574,76.6931,48460.0
2016-04-04 11:40:00,85.95,86.03,85.91,86.03,39465.0,76.7021,76.7734,76.6664,76.7734,39465.0
2016-04-04 11:50:00,86.03,86.07,85.97,86.01,19357.0,76.7734,76.8091,76.7199,76.7556,19357.0
2016-04-04 12:00:00,86.01,86.14,86.01,86.06,25264.0,76.7556,76.8716,76.7556,76.8002,25264.0
2016-04-04 12:10:00,86.04,86.1,85.99,86.1,18272.0,76.7824,76.8359,76.7377,76.8359,18272.0
2016-04-04 12:20:00,86.1,86.14,86.08,86.09,15990.0,76.8359,76.8716,76.8181,76.827,15990.0
2016-04-04 12:30:00,86.1,86.13,86.02,86.03,12363.0,76.8359,76.8627,76.7645,76.7734,12363.0
2016-04-04 12:40:00,86.04,86.1,85.99,86.02,26899.0,76.7824,76.8359,76.7377,76.7645,26899.0
2016-04-04 12:50:00,86.03,86.13,86.0,86.03,17697.0,76.7734,76.8627,76.7467,76.7734,17697.0
2016-04-04 13:00:00,86.02,86.12,85.99,86.07,12875.0,76.7645,76.8538,76.7377,76.8091,12875.0
2016-04-04 13:10:00,86.05,86.11,86.01,86.09,16498.0,76.7913,76.8448,76.7556,76.827,16498.0
2016-04-04 13:20:00,86.09,86.14,86.07,86.1,21343.0,76.827,76.8716,76.8091,76.8359,21343.0
2016-04-04 13:30:00,86.12,86.13,85.99,86.03,20768.0,76.8538,76.8627,76.7377,76.7734,20768.0
2016-04-04 13:40:00,86.03,86.06,86.01,86.01,30066.0,76.7734,76.8002,76.7556,76.7556,30066.0
2016-04-04 13:50:00,86.01,86.09,86.0,86.04,33556.0,76.7556,76.827,76.7467,76.7824,33556.0
2016-04-04 14:00:00,86.04,86.07,85.99,86.03,43330.0,76.7824,76.8091,76.7377,76.7734,43330.0
2016-04-04 14:10:00,86.02,86.14,86.0,86.11,36721.0,76.7645,76.8716,76.7467,76.8448,36721.0
2016-04-04 14:20:00,86.11,86.16,86.07,86.12,33971.0,76.8448,76.8895,76.8091,76.8538,33971.0
2016-04-04 14:30:00,86.12,86.14,86.01,86.01,32965.0,76.8538,76.8716,76.7556,76.7556,32965.0
2016-04-04 14:40:00,86.0,86.11,86.0,86.04,45126.0,76.7467,76.8448,76.7467,76.7824,45126.0
2016-04-04 14:50:00,86.05,86.08,85.99,86.06,41659.0,76.7913,76.8181,76.7377,76.8002,41659.0
2016-04-04 15:00:00,86.05,86.13,86.04,86.07,35818.0,76.7913,76.8627,76.7824,76.8091,35818.0
2016-04-04 15:10:00,86.06,86.1,86.01,86.02,36344.0,76.8002,76.8359,76.7556,76.7645,36344.0
2016-04-04 15:20:00,86.01,86.13,85.99,86.08,88806.0,76.7556,76.8627,76.7377,76.8181,88806.0
2016-04-04 15:30:00,86.06,86.17,86.06,86.09,93587.0,76.8002,76.8984,76.8002,76.827,93587.0
2016-04-04 15:40:00,86.09,86.17,86.07,86.12,141944.0,76.827,76.8984,76.8091,76.8538,141944.0
2016-04-04 15:50:00,86.13,86.18,86.09,86.16,245640.0,76.8627,76.9073,76.827,76.8895,245640.0
2016-04-05 09:30:00,85.75,85.75,84.82,84.94,108169.0,76.5236,76.5236,75.6936,75.8007,108169.0
2016-04-05 09:40:00,85.02,85.07,84.57,84.99,106189.0,75.8721,75.9167,75.4705,75.8453,106189.0
2016-04-05 09:50:00,84.99,85.29,84.6,84.6,116882.0,75.8453,76.1131,75.4973,75.4973,116882.0
2016-04-05 10:00:00,84.63,85.18,84.62,85.05,273801.0,75.5241,76.0149,75.5152,75.8989,273801.0
2016-04-05 10:10:00,85.05,85.24,84.99,85.18,72215.0,75.8989,76.0684,75.8453,76.0149,72215.0
2016-04-05 10:20:00,85.2,85.32,85.11,85.11,109005.0,76.0327,76.1398,75.9524,75.9524,109005.0
2016-04-05 10:30:00,85.11,85.23,85.03,85.22,70825.0,75.9524,76.0595,75.881,76.0506,70825.0
2016-04-05 10:40:00,85.2,85.24,85.13,85.19,55265.0,76.0327,76.0684,75.9703,76.0238,55265.0
2016-04-05 10:50:00,85.17,85.26,85.12,85.24,66144.0,76.006,76.0863,75.9614,76.0684,66144.0
2016-04-05 11:00:00,85.23,85.26,85.14,85.21,43252.0,76.0595,76.0863,75.9792,76.0417,43252.0
2016-04-05 11:10:00,85.2,85.24,85.11,85.17,65342.0,76.0327,76.0684,75.9524,76.006,65342.0
2016-04-05 11:20:00,85.17,85.2,85.1,85.15,102607.0,76.006,76.0327,75.9435,75.9881,102607.0
2016-04-05 11:30:00,85.15,85.17,84.84,84.85,83422.0,75.9881,76.006,75.7115,75.7204,83422.0
2016-04-05 11:40:00,84.84,84.84,84.65,84.74,45649.0,75.7115,75.7115,75.5419,75.6222,45649.0
2016-04-05 11:50:00,84.73,84.76,84.53,84.65,40031.0,75.6133,75.6401,75.4348,75.5419,40031.0
2016-04-05 12:00:00,84.65,84.86,84.65,84.78,45704.0,75.5419,75.7293,75.5419,75.6579,45704.0
2016-04-05 12:10:00,84.78,84.83,84.68,84.73,37954.0,75.6579,75.7026,75.5687,75.6133,37954.0
2016-04-05 12:20:00,84.73,84.82,84.64,84.65,54653.0,75.6133,75.6936,75.533,75.5419,54653.0
2016-04-05 12:30:00,84.65,84.67,84.58,84.63,40979.0,75.5419,75.5598,75.4795,75.5241,40979.0
2016-04-05 12:40:00,84.63,84.76,84.6,84.74,48910.0,75.5241,75.6401,75.4973,75.6222,48910.0
2016-04-05 12:50:00,84.74,84.87,84.74,84.84,32377.0,75.6222,75.7383,75.6222,75.7115,32377.0
2016-04-05 13:00:00,84.83,84.86,84.77,84.79,36412.0,75.7026,75.7293,75.649,75.6669,36412.0
2016-04-05 13:10:00,84.79,84.95,84.79,84.83,27540.0,75.6669,75.8096,75.6669,75.7026,27540.0
2016-04-05 13:20:00,84.83,84.95,84.8,84.95,40762.0,75.7026,75.8096,75.6758,75.8096,40762.0
2016-04-05 13:30:00,84.95,85.03,84.88,84.89,40672.0,75.8096,75.881,75.7472,75.7561,40672.0
2016-04-05 13:40:00,84.89,84.97,84.88,84.88,38935.0,75.7561,75.8275,75.7472,75.7472,38935.0
2016-04-05 13:50:00,84.89,85.04,84.89,84.93,44697.0,75.7561,75.89,75.7561,75.7918,44697.0
2016-04-05 14:00:00,84.94,85.0,84.86,84.89,48461.0,75.8007,75.8543,75.7293,75.7561,48461.0
2016-04-05 14:10:00,84.9,85.06,84.88,85.02,45077.0,75.765,75.9078,75.7472,75.8721,45077.0
2016-04-05 14:20:00,85.03,85.08,84.97,85.05,51231.0,75.881,75.9257,75.8275,75.8989,51231.0
2016-04-05 14:30:00,85.04,85.07,84.97,84.98,80977.0,75.89,75.9167,75.8275,75.8364,80977.0
2016-04-05 14:40:00,84.98,85.0,84.88,84.9,42350.0,75.8364,75.8543,75.7472,75.765,42350.0
2016-04-05 14:50:00,84.9,84.98,84.85,84.89,38774.0,75.765,75.8364,75.7204,75.7561,38774.0
2016-04-05 15:00:00,84.89,84.96,84.83,84.85,47062.0,75.7561,75.8186,75.7026,75.7204,47062.0
2016-04-05 15:10:00,84.85,84.88,84.76,84.83,62964.0,75.7204,75.7472,75.6401,75.7026,62964.0
2016-04-05 15:20:00,84.84,84.85,84.71,84.71,74612.0,75.7115,75.7204,75.5955,75.5955,74612.0
2016-04-05 15:30:00,84.7,84.79,84.65,84.79,91340.0,75.5865,75.6669,75.5419,75.6669,91340.0
2016-04-05 15:40:00,84.78,84.8,84.69,84.69,178138.0,75.6579,75.6758,75.5776,75.5776,178138.0
2016-04-05 15:50:00,84.68,84.7,84.45,84.65,241375.0,75.5687,75.5865,75.3634,75.5419,241375.0
2016-04-06 09:30:00,84.27,84.72,83.95,83.98,78220.0,75.2028,75.6044,74.9172,74.944,78220.0
2016-04-06 09:40:00,83.96,84.13,83.62,83.73,73089.0,74.9262,75.0779,74.6228,74.7209,73089.0
2016-04-06 09:50:00,83.75,84.42,83.75,84.14,79496.0,74.7388,75.3367,74.7388,75.0868,79496.0
2016-04-06 10:00:00,84.14,84.24,84.05,84.21,63053.0,75.0868,75.176,75.0065,75.1493,63053.0
2016-04-06 10:10:00,84.2,84.24,84.03,84.14,55429.0,75.1403,75.176,74.9886,75.0868,55429.0
2016-04-06 10:20:00,84.13,84.35,84.1,84.29,39685.0,75.0779,75.2742,75.0511,75.2207,39685.0
2016-04-06 10:30:00,84.31,84.33,84.1,84.14,28379.0,75.2385,75.2564,75.0511,75.0868,28379.0
2016-04-06 10:40:00,84.14,84.25,84.14,84.2,54501.0,75.0868,75.185,75.0868,75.1403,54501.0
2016-04-06 10:50:00,84.2,84.31,84.15,84.27,71571.0,75.1403,75.2385,75.0957,75.2028,71571.0
2016-04-06 11:00:00,84.27,84.36,84.23,84.27,41794.0,75.2028,75.2831,75.1671,75.2028,41794.0
2016-04-06 11:10:00,84.27,84.29,84.2,84.23,26671.0,75.2028,75.2207,75.1403,75.1671,26671.0
2016-04-06 11:20:00,84.24,84.33,84.2,84.31,30222.0,75.176,75.2564,75.1403,75.2385,30222.0
2016-04-06 11:30:00,84.31,84.42,84.28,84.32,36192.0,75.2385,75.3367,75.2117,75.2474,36192.0
2016-04-06 11:40:00,84.32,84.35,84.21,84.32,31619.0,75.2474,75.2742,75.1493,75.2474,31619.0
2016-04-06 11:50:00,84.32,84.32,84.13,84.13,51608.0,75.2474,75.2474,75.0779,75.0779,51608.0
2016-04-06 12:00:00,84.12,84.26,84.11,84.25,33521.0,75.069,75.1939,75.06,75.185,33521.0
2016-04-06 12:10:00,84.25,84.31,84.22,84.3,32525.0,75.185,75.2385,75.1582,75.2296,32525.0
2016-04-06 12:20:00,84.31,84.47,84.3,84.45,26408.0,75.2385,75.3813,75.2296,75.3634,26408.0
2016-04-06 12:30:00,84.46,84.48,84.37,84.42,24869.0,75.3724,75.3902,75.2921,75.3367,24869.0
2016-04-06 12:40:00,84.42,84.46,84.39,84.41,31147.0,75.3367,75.3724,75.3099,75.3277,31147.0
2016-04-06 12:50:00,84.41,84.41,84.3,84.3,30358.0,75.3277,75.3277,75.2296,75.2296,30358.0
2016-04-06 13:00:00,84.32,84.52,84.31,84.51,19757.0,75.2474,75.4259,75.2385,75.417,19757.0
2016-04-06 13:10:00,84.52,84.66,84.52,84.63,51508.0,75.4259,75.5509,75.4259,75.5241,51508.0
2016-04-06 13:20:00,84.64,84.77,84.63,84.77,30004.0,75.533,75.649,75.5241,75.649,30004.0
2016-04-06 13:30:00,84.77,84.77,84.62,84.76,22615.0,75.649,75.649,75.5152,75.6401,22615.0
2016-04-06 13:40:00,84.75,84.83,84.68,84.82,27416.0,75.6312,75.7026,75.5687,75.6936,27416.0
2016-04-06 13:50:00,84.83,84.83,84.64,84.65,21967.0,75.7026,75.7026,75.533,75.5419,21967.0
2016-04-06 14:00:00,84.66,84.66,84.5,84.57,36735.0,75.5509,75.5509,75.4081,75.4705,36735.0
2016-04-06 14:10:00,84.56,84.76,84.49,84.69,36177.0,75.4616,75.6401,75.3991,75.5776,36177.0
2016-04-06 14:20:00,84.7,84.7,84.48,84.48,41752.0,75.5865,75.5865,75.3902,75.3902,41752.0
2016-04-06 14:30:00,84.48,84.5,84.32,84.41,32404.0,75.3902,75.4081,75.2474,75.3277,32404.0
2016-04-06 14:40:00,84.41,84.46,84.37,84.45,63627.0,75.3277,75.3724,75.2921,75.3634,63627.0
2016-04-06 14:50:00,84.46,84.66,84.45,84.6,45237.0,75.3724,75.5509,75.3634,75.4973,45237.0
2016-04-06 15:00:00,84.59,84.82,84.58,84.76,39667.0,75.4884,75.6936,75.4795,75.6401,39667.0
2016-04-06 15:10:00,84.77,84.77,84.57,84.67,52406.0,75.649,75.649,75.4705,75.5598,52406.0
2016-04-06 15:20:00,84.68,84.69,84.6,84.63,48757.0,75.5687,75.5776,75.4973,75.5241,48757.0
2016-04-06 15:30:00,84.63,84.74,84.61,84.62,65275.0,75.5241,75.6222,75.5062,75.5152,65275.0
2016-04-06 15:40:00,84.61,84.63,84.55,84.6,82800.0,75.5062,75.5241,75.4527,75.4973,82800.0
2016-04-06 15:50:00,84.6,84.62,84.53,84.56,164718.0,75.4973,75.5152,75.4348,75.4616,164718.0
2016-04-07 09:30:00,84.06,84.67,83.95,84.04,66036.0,75.0154,75.5598,74.9172,74.9976,66036.0
2016-04-07 09:40:00,84.05,84.05,83.63,83.7,44833.0,75.0065,75.0065,74.6317,74.6941,44833.0
2016-04-07 09:50:00,83.74,84.01,83.71,83.98,27601.0,74.7298,74.9708,74.7031,74.944,27601.0
2016-04-07 10:00:00,84.0,84.11,83.96,84.0,27537.0,74.9619,75.06,74.9262,74.9619,27537.0
2016-04-07 10:10:00,83.99,84.0,83.73,83.77,24421.0,74.9529,74.9619,74.7209,74.7566,24421.0
2016-04-07 10:20:00,83.76,83.76,83.4,83.46,49170.0,74.7477,74.7477,74.4264,74.48,49170.0
2016-04-07 10:30:00,83.46,83.8,83.44,83.78,38904.0,74.48,74.7834,74.4621,74.7655,38904.0
2016-04-07 10:40:00,83.8,83.87,83.75,83.84,34898.0,74.7834,74.8459,74.7388,74.8191,34898.0
2016-04-07 10:50:00,83.85,83.95,83.83,83.83,35708.0,74.828,74.9172,74.8102,74.8102,35708.0
2016-04-07 11:00:00,83.83,83.85,83.66,83.66,32238.0,74.8102,74.828,74.6584,74.6584,32238.0
2016-04-07 11:10:00,83.68,83.69,83.52,83.69,29044.0,74.6763,74.6852,74.5335,74.6852,29044.0
2016-04-07 11:20:00,83.69,83.69,83.54,83.66,23326.0,74.6852,74.6852,74.5514,74.6584,23326.0
2016-04-07 11:30:00,83.67,83.81,83.6,83.79,18435.0,74.6674,74.7923,74.6049,74.7745,18435.0
2016-04-07 11:40:00,83.79,83.93,83.79,83.84,25024.0,74.7745,74.8994,74.7745,74.8191,25024.0
2016-04-07 11:50:00,83.84,83.86,83.7,83.72,15743.0,74.8191,74.8369,74.6941,74.712,15743.0
2016-04-07 12:00:00,83.73,83.84,83.73,83.74,16207.0,74.7209,74.8191,74.7209,74.7298,16207.0
2016-04-07 12:10:00,83.75,83.84,83.74,83.77,20603.0,74.7388,74.8191,74.7298,74.7566,20603.0
2016-04-07 12:20:00,83.77,83.82,83.74,83.79,17288.0,74.7566,74.8012,74.7298,74.7745,17288.0
2016-04-07 12:30:00,83.79,83.87,83.75,83.87,19057.0,74.7745,74.8459,74.7388,74.8459,19057.0
2016-04-07 12:40:00,83.87,83.87,83.74,83.81,14906.0,74.8459,74.8459,74.7298,74.7923,14906.0
2016-04-07 12:50:00,83.81,83.86,83.75,83.77,37264.0,74.7923,74.8369,74.7388,74.7566,37264.0
2016-04-07 13:00:00,83.79,83.85,83.79,83.82,34582.0,74.7745,74.828,74.7745,74.8012,34582.0
2016-04-07 13:10:00,83.8,83.85,83.73,83.74,76130.0,74.7834,74.828,74.7209,74.7298,76130.0
2016-04-07 13:20:00,83.74,83.74,83.67,83.73,19147.0,74.7298,74.7298,74.6674,74.7209,19147.0
2016-04-07 13:30:00,83.73,83.79,83.65,83.69,12850.0,74.7209,74.7745,74.6495,74.6852,12850.0
2016-04-07 13:40:00,83.72,83.77,83.6,83.61,22817.0,74.712,74.7566,74.6049,74.6138,22817.0
2016-04-07 13:50:00,83.59,83.6,83.51,83.51,46075.0,74.596,74.6049,74.5246,74.5246,46075.0
2016-04-07 14:00:00,83.51,83.51,83.32,83.32,19257.0,74.5246,74.5246,74.355,74.355,19257.0
2016-04-07 14:10:00,83.33,83.38,83.28,83.35,26363.0,74.364,74.4086,74.3193,74.3818,26363.0
2016-04-07 14:20:00,83.36,83.41,83.28,83.35,43209.0,74.3907,74.4353,74.3193,74.3818,43209.0
2016-04-07 14:30:00,83.34,83.39,83.3,83.39,21603.0,74.3729,74.4175,74.3372,74.4175,21603.0
2016-04-07 14:40:00,83.38,83.39,83.27,83.29,27205.0,74.4086,74.4175,74.3104,74.3283,27205.0
2016-04-07 14:50:00,83.31,83.34,83.27,83.32,22021.0,74.3461,74.3729,74.3104,74.355,22021.0
2016-04-07 15:00:00,83.33,83.52,83.32,83.52,25509.0,74.364,74.5335,74.355,74.5335,25509.0
2016-04-07 15:10:00,83.52,83.58,83.45,83.5,86105.0,74.5335,74.5871,74.471,74.5157,86105.0
2016-04-07 15:20:00,83.51,83.69,83.5,83.68,46836.0,74.5246,74.6852,74.5157,74.6763,46836.0
2016-04-07 15:30:00,83.68,83.74,83.51,83.56,64383.0,74.6763,74.7298,74.5246,74.5692,64383.0
2016-04-07 15:40:00,83.57,83.75,83.57,83.72,89998.0,74.5781,74.7388,74.5781,74.712,89998.0
2016-04-07 15:50:00,83.71,83.73,83.56,83.69,127074.0,74.7031,74.7209,74.5692,74.6852,127074.0
2016-04-08 09:30:00,83.95,83.95,83.42,83.49,44802.0,74.9172,74.9172,74.4443,74.5067,44802.0
2016-04-08 09:40:00,83.5,83.5,82.83,82.87,87428.0,74.5157,74.5157,73.9178,73.9534,87428.0
2016-04-08 09:50:00,82.88,83.11,82.51,82.94,47286.0,73.9624,74.1676,73.6322,74.0159,47286.0
2016-04-08 10:00:00,82.92,83.14,82.79,83.05,66304.0,73.9981,74.1944,73.8821,74.1141,66304.0
2016-04-08 10:10:00,83.07,83.4,82.94,83.4,48482.0,74.1319,74.4264,74.0159,74.4264,48482.0
2016-04-08 10:20:00,83.4,83.41,83.11,83.13,35533.0,74.4264,74.4353,74.1676,74.1855,35533.0
2016-04-08 10:30:00,83.14,83.15,82.75,82.76,46407.0,74.1944,74.2033,73.8464,73.8553,46407.0
2016-04-08 10:40:00,82.77,82.82,82.69,82.76,75680.0,73.8642,73.9088,73.7928,73.8553,75680.0
2016-04-08 10:50:00,82.77,82.8,82.48,82.55,104115.0,73.8642,73.891,73.6054,73.6679,104115.0
2016-04-08 11:00:00,82.56,82.69,82.52,82.56,51063.0,73.6768,73.7928,73.6411,73.6768,51063.0
2016-04-08 11:10:00,82.56,82.67,82.51,82.62,45445.0,73.6768,73.775,73.6322,73.7303,45445.0
2016-04-08 11:20:00,82.63,82.8,82.54,82.73,38641.0,73.7393,73.891,73.659,73.8285,38641.0
2016-04-08 11:30:00,82.72,82.73,82.59,82.7,41705.0,73.8196,73.8285,73.7036,73.8017,41705.0
2016-04-08 11:40:00,82.7,82.72,82.55,82.68,45268.0,73.8017,73.8196,73.6679,73.7839,45268.0
2016-04-08 11:50:00,82.67,82.84,82.64,82.74,35064.0,73.775,73.9267,73.7482,73.8374,35064.0
2016-04-08 12:00:00,82.73,82.8,82.56,82.62,46729.0,73.8285,73.891,73.6768,73.7303,46729.0
2016-04-08 12:10:00,82.63,82.63,82.33,82.34,39819.0,73.7393,73.7393,73.4716,73.4805,39819.0
2016-04-08 12:20:00,82.35,82.37,82.31,82.31,28988.0,73.4894,73.5072,73.4537,73.4537,28988.0
2016-04-08 12:30:00,82.32,82.49,82.31,82.48,25063.0,73.4626,73.6143,73.4537,73.6054,25063.0
2016-04-08 12:40:00,82.46,82.51,82.39,82.5,19500.0,73.5876,73.6322,73.5251,73.6233,19500.0
2016-04-08 12:50:00,82.5,82.68,82.46,82.58,19808.0,73.6233,73.7839,73.5876,73.6947,19808.0
2016-04-08 13:00:00,82.57,82.58,82.41,82.47,30273.0,73.6857,73.6947,73.5429,73.5965,30273.0
2016-04-08 13:10:00,82.46,82.46,82.3,82.32,43198.0,73.5876,73.5876,73.4448,73.4626,43198.0
2016-04-08 13:20:00,82.32,82.5,82.32,82.45,17802.0,73.4626,73.6233,73.4626,73.5786,17802.0
2016-04-08 13:30:00,82.44,82.6,82.4,82.54,33225.0,73.5697,73.7125,73.534,73.659,33225.0
2016-04-08 13:40:00,82.54,82.57,82.52,82.54,61934.0,73.659,73.6857,73.6411,73.659,61934.0
2016-04-08 13:50:00,82.53,82.62,82.52,82.56,40759.0,73.65,73.7303,73.6411,73.6768,40759.0
2016-04-08 14:00:00,82.56,82.56,82.36,82.41,73268.0,73.6768,73.6768,73.4983,73.5429,73268.0
2016-04-08 14:10:00,82.42,82.48,82.35,82.4,84330.0,73.5519,73.6054,73.4894,73.534,84330.0
2016-04-08 14:20:00,82.42,82.43,82.29,82.35,39369.0,73.5519,73.5608,73.4359,73.4894,39369.0
2016-04-08 14:30:00,82.34,82.4,82.19,82.19,67862.0,73.4805,73.534,73.3466,73.3466,67862.0
2016-04-08 14:40:00,82.19,82.23,82.09,82.14,69197.0,73.3466,73.3823,73.2574,73.302,69197.0
2016-04-08 14:50:00,82.13,82.15,82.04,82.07,54060.0,73.2931,73.3109,73.2128,73.2395,54060.0
2016-04-08 15:00:00,82.09,82.25,82.06,82.2,83523.0,73.2574,73.4002,73.2306,73.3555,83523.0
2016-04-08 15:10:00,82.19,82.27,82.14,82.16,56147.0,73.3466,73.418,73.302,73.3198,56147.0
2016-04-08 15:20:00,82.15,82.24,82.11,82.14,55179.0,73.3109,73.3912,73.2752,73.302,55179.0
2016-04-08 15:30:00,82.13,82.2,82.03,82.19,65286.0,73.2931,73.3555,73.2038,73.3466,65286.0
2016-04-08 15:40:00,82.19,82.22,82.07,82.21,113997.0,73.3466,73.3734,73.2395,73.3645,113997.0
2016-04-08 15:50:00,82.22,82.31,82.14,82.3,179420.0,73.3734,73.4537,73.302,73.4448,179420.0
2016-04-11 09:30:00,82.44,82.97,82.42,82.85,46041.0,73.5697,74.0427,73.5519,73.9356,46041.0
2016-04-11 09:40:00,82.9,83.07,82.73,83.05,34716.0,73.9802,74.1319,73.8285,74.1141,34716.0
2016-04-11 09:50:00,83.07,83.11,82.91,82.94,47728.0,74.1319,74.1676,73.9891,74.0159,47728.0
2016-04-11 10:00:00,82.93,83.3,82.93,83.29,46983.0,74.007,74.3372,74.007,74.3283,46983.0
2016-04-11 10:10:00,83.31,83.67,83.31,83.67,100819.0,74.3461,74.6674,74.3461,74.6674,100819.0
2016-04-11 10:20:00,83.65,83.65,83.35,83.4,201794.0,74.6495,74.6495,74.3818,74.4264,201794.0
2016-04-11 10:30:00,83.41,83.48,83.33,83.42,93134.0,74.4353,74.4978,74.364,74.4443,93134.0
2016-04-11 10:40:00,83.43,83.43,83.17,83.38,64278.0,74.4532,74.4532,74.2212,74.4086,64278.0
2016-04-11 10:50:00,83.36,83.49,83.29,83.32,43000.0,74.3907,74.5067,74.3283,74.355,43000.0
2016-04-11 11:00:00,83.31,83.4,83.2,83.36,50569.0,74.3461,74.4264,74.2479,74.3907,50569.0
2016-04-11 11:10:00,83.36,83.36,83.05,83.05,60465.0,74.3907,74.3907,74.1141,74.1141,60465.0
2016-04-11 11:20:00,83.06,83.36,83.04,83.35,44248.0,74.123,74.3907,74.1052,74.3818,44248.0
2016-04-11 11:30:00,83.36,83.36,83.16,83.16,55491.0,74.3907,74.3907,74.2122,74.2122,55491.0
2016-04-11 11:40:00,83.14,83.19,83.01,83.04,30755.0,74.1944,74.239,74.0784,74.1052,30755.0
2016-04-11 11:50:00,83.05,83.19,83.05,83.18,44522.0,74.1141,74.239,74.1141,74.2301,44522.0
2016-04-11 12:00:00,83.18,83.27,83.16,83.18,43971.0,74.2301,74.3104,74.2122,74.2301,43971.0
2016-04-11 12:10:00,83.17,83.35,83.13,83.29,59823.0,74.2212,74.3818,74.1855,74.3283,59823.0
2016-04-11 12:20:00,83.3,83.44,83.26,83.33,44534.0,74.3372,74.4621,74.3015,74.364,44534.0
2016-04-11 12:30:00,83.33,83.35,83.14,83.16,30643.0,74.364,74.3818,74.1944,74.2122,30643.0
2016-04-11 12:40:00,83.16,83.17,83.04,83.14,29707.0,74.2122,74.2212,74.1052,74.1944,29707.0
2016-04-11 12:50:00,83.14,83.23,83.08,83.22,21133.0,74.1944,74.2747,74.1409,74.2658,21133.0
2016-04-11 13:00:00,83.21,83.22,83.12,83.2,31722.0,74.2569,74.2658,74.1765,74.2479,31722.0
2016-04-11 13:10:00,83.19,83.25,83.07,83.07,63588.0,74.239,74.2926,74.1319,74.1319,63588.0
2016-04-11 13:20:00,83.07,83.17,83.02,83.14,26157.0,74.1319,74.2212,74.0873,74.1944,26157.0
2016-04-11 13:30:00,83.11,83.14,82.99,83.0,26008.0,74.1676,74.1944,74.0605,74.0695,26008.0
2016-04-11 13:40:00,82.99,83.09,82.91,82.96,30347.0,74.0605,74.1498,73.9891,74.0338,30347.0
2016-04-11 13:50:00,82.95,82.96,82.83,82.88,27377.0,74.0248,74.0338,73.9178,73.9624,27377.0
2016-04-11 14:00:00,82.89,83.03,82.77,82.79,29744.0,73.9713,74.0962,73.8642,73.8821,29744.0
2016-04-11 14:10:00,82.79,82.91,82.77,82.84,29032.0,73.8821,73.9891,73.8642,73.9267,29032.0
2016-04-11 14:20:00,82.83,82.93,82.78,82.78,31862.0,73.9178,74.007,73.8731,73.8731,31862.0
2016-04-11 14:30:00,82.77,82.92,82.73,82.92,34111.0,73.8642,73.9981,73.8285,73.9981,34111.0
2016-04-11 14:40:00,82.89,82.98,82.86,82.95,47183.0,73.9713,74.0516,73.9445,74.0248,47183.0
2016-04-11 14:50:00,82.96,82.99,82.88,82.98,38363.0,74.0338,74.0605,73.9624,74.0516,38363.0
2016-04-11 15:00:00,82.99,83.0,82.81,82.85,39342.0,74.0605,74.0695,73.8999,73.9356,39342.0
2016-04-11 15:10:00,82.86,82.86,82.7,82.77,40856.0,73.9445,73.9445,73.8017,73.8642,40856.0
2016-04-11 15:20:00,82.78,82.86,82.73,82.74,53679.0,73.8731,73.9445,73.8285,73.8374,53679.0
2016-04-11 15:30:00,82.75,82.82,82.57,82.59,64382.0,73.8464,73.9088,73.6857,73.7036,64382.0
2016-04-11 15:40:00,82.6,82.62,82.43,82.45,85990.0,73.7125,73.7303,73.5608,73.5786,85990.0
2016-04-11 15:50:00,82.46,82.47,82.23,82.27,192272.0,73.5876,73.5965,73.3823,73.418,192272.0
2016-04-12 09:30:00,82.63,82.65,82.07,82.14,57256.0,73.7393,73.7571,73.2395,73.302,57256.0
2016-04-12 09:40:00,82.06,82.41,81.76,82.41,36533.0,73.2306,73.5429,72.9629,73.5429,36533.0
2016-04-12 09:50:00,82.41,82.55,82.28,82.37,23655.0,73.5429,73.6679,73.4269,73.5072,23655.0
2016-04-12 10:00:00,82.35,82.53,82.31,82.4,24975.0,73.4894,73.65,73.4537,73.534,24975.0
2016-04-12 10:10:00,82.37,82.55,82.31,82.47,35785.0,73.5072,73.6679,73.4537,73.5965,35785.0
2016-04-12 10:20:00,82.49,82.78,82.43,82.73,32798.0,73.6143,73.8731,73.5608,73.8285,32798.0
2016-04-12 10:30:00,82.75,83.02,82.7,82.9,226681.0,73.8464,74.0873,73.8017,73.9802,226681.0
2016-04-12 10:40:00,82.89,83.0,82.87,82.95,39314.0,73.9713,74.0695,73.9534,74.0248,39314.0
2016-04-12 10:50:00,82.94,83.43,82.9,83.13,36678.0,74.0159,74.4532,73.9802,74.1855,36678.0
2016-04-12 11:00:00,83.12,83.34,83.1,83.34,26157.0,74.1765,74.3729,74.1587,74.3729,26157.0
2016-04-12 11:10:00,83.32,83.5,83.31,83.43,36939.0,74.355,74.5157,74.3461,74.4532,36939.0
2016-04-12 11:20:00,83.46,83.79,83.43,83.69,55955.0,74.48,74.7745,74.4532,74.6852,55955.0
2016-04-12 11:30:00,83.71,83.73,83.49,83.51,37101.0,74.7031,74.7209,74.5067,74.5246,37101.0
2016-04-12 11:40:00,83.52,83.64,83.44,83.61,26985.0,74.5335,74.6406,74.4621,74.6138,26985.0
2016-04-12 11:50:00,83.61,83.77,83.6,83.72,56822.0,74.6138,74.7566,74.6049,74.712,56822.0
2016-04-12 12:00:00,83.73,83.78,83.58,83.58,50815.0,74.7209,74.7655,74.5871,74.5871,50815.0
2016-04-12 12:10:00,83.58,83.74,83.58,83.69,35159.0,74.5871,74.7298,74.5871,74.6852,35159.0
2016-04-12 12:20:00,83.69,83.74,83.63,83.67,30820.0,74.6852,74.7298,74.6317,74.6674,30820.0
2016-04-12 12:30:00,83.65,83.65,83.43,83.56,26523.0,74.6495,74.6495,74.4532,74.5692,26523.0
2016-04-12 12:40:00,83.57,83.63,83.46,83.48,32904.0,74.5781,74.6317,74.48,74.4978,32904.0
2016-04-12 12:50:00,83.47,83.6,83.47,83.57,24976.0,74.4889,74.6049,74.4889,74.5781,24976.0
2016-04-12 13:00:00,83.58,83.65,83.46,83.46,19400.0,74.5871,74.6495,74.48,74.48,19400.0
2016-04-12 13:10:00,83.46,83.51,83.3,83.34,17096.0,74.48,74.5246,74.3372,74.3729,17096.0
2016-04-12 13:20:00,83.34,83.39,83.3,83.38,16250.0,74.3729,74.4175,74.3372,74.4086,16250.0
2016-04-12 13:30:00,83.38,83.51,83.35,83.39,18530.0,74.4086,74.5246,74.3818,74.4175,18530.0
2016-04-12 13:40:00,83.36,83.41,83.3,83.35,18319.0,74.3907,74.4353,74.3372,74.3818,18319.0
2016-04-12 13:50:00,83.34,83.36,83.27,83.32,17253.0,74.3729,74.3907,74.3104,74.355,17253.0
2016-04-12 14:00:00,83.33,83.41,83.28,83.31,27643.0,74.364,74.4353,74.3193,74.3461,27643.0
2016-04-12 14:10:00,83.29,83.42,83.29,83.42,31326.0,74.3283,74.4443,74.3283,74.4443,31326.0
2016-04-12 14:20:00,83.42,83.43,83.32,83.34,24832.0,74.4443,74.4532,74.355,74.3729,24832.0
2016-04-12 14:30:00,83.32,83.37,83.25,83.31,28687.0,74.355,74.3997,74.2926,74.3461,28687.0
2016-04-12 14:40:00,83.31,83.39,83.3,83.32,20246.0,74.3461,74.4175,74.3372,74.355,20246.0
2016-04-12 14:50:00,83.34,83.39,83.28,83.36,22576.0,74.3729,74.4175,74.3193,74.3907,22576.0
2016-04-12 15:00:00,83.35,83.51,83.35,83.47,32525.0,74.3818,74.5246,74.3818,74.4889,32525.0
2016-04-12 15:10:00,83.47,83.58,83.44,83.47,36218.0,74.4889,74.5871,74.4621,74.4889,36218.0
2016-04-12 15:20:00,83.47,83.52,83.38,83.43,30271.0,74.4889,74.5335,74.4086,74.4532,30271.0
2016-04-12 15:30:00,83.42,83.58,83.4,83.48,77250.0,74.4443,74.5871,74.4264,74.4978,77250.0
2016-04-12 15:40:00,83.48,83.57,83.41,83.43,117789.0,74.4978,74.5781,74.4353,74.4532,117789.0
2016-04-12 15:50:00,83.42,83.49,83.3,83.36,220326.0,74.4443,74.5067,74.3372,74.3907,220326.0
2016-04-13 09:30:00,83.46,83.7,83.27,83.47,63143.0,74.48,74.6941,74.3104,74.4889,63143.0
2016-04-13 09:40:00,83.47,83.59,83.42,83.52,62483.0,74.4889,74.596,74.4443,74.5335,62483.0
2016-04-13 09:50:00,83.55,83.77,83.48,83.76,114398.0,74.5603,74.7566,74.4978,74.7477,114398.0
2016-04-13 10:00:00,83.75,83.75,83.55,83.6,53488.0,74.7388,74.7388,74.5603,74.6049,53488.0
2016-04-13 10:10:00,83.6,83.72,83.56,83.61,26082.0,74.6049,74.712,74.5692,74.6138,26082.0
2016-04-13 10:20:00,83.6,83.62,83.16,83.24,192048.0,74.6049,74.6228,74.2122,74.2836,192048.0
2016-04-13 10:30:00,83.22,83.31,82.94,83.0,92200.0,74.2658,74.3461,74.0159,74.0695,92200.0
2016-04-13 10:40:00,83.0,83.05,82.89,82.9,55061.0,74.0695,74.1141,73.9713,73.9802,55061.0
2016-04-13 10:50:00,82.89,83.15,82.84,83.03,53896.0,73.9713,74.2033,73.9267,74.0962,53896.0
2016-04-13 11:00:00,83.02,83.05,82.99,83.05,39438.0,74.0873,74.1141,74.0605,74.1141,39438.0
2016-04-13 11:10:00,83.04,83.13,82.99,83.05,39143.0,74.1052,74.1855,74.0605,74.1141,39143.0
2016-04-13 11:20:00,83.05,83.18,83.02,83.18,29179.0,74.1141,74.2301,74.0873,74.2301,29179.0
2016-04-13 11:30:00,83.21,83.26,83.14,83.19,20491.0,74.2569,74.3015,74.1944,74.239,20491.0
2016-04-13 11:40:00,83.21,83.21,83.04,83.16,19457.0,74.2569,74.2569,74.1052,74.2122,19457.0
2016-04-13 11:50:00,83.18,83.35,83.15,83.34,29332.0,74.2301,74.3818,74.2033,74.3729,29332.0
2016-04-13 12:00:00,83.32,83.38,83.16,83.25,26910.0,74.355,74.4086,74.2122,74.2926,26910.0
2016-04-13 12:10:00,83.24,83.25,83.02,83.12,51629.0,74.2836,74.2926,74.0873,74.1765,51629.0
2016-04-13 12:20:00,83.11,83.14,83.03,83.1,24063.0,74.1676,74.1944,74.0962,74.1587,24063.0
2016-04-13 12:30:00,83.09,83.14,82.97,82.97,61436.0,74.1498,74.1944,74.0427,74.0427,61436.0
2016-04-13 12:40:00,83.0,83.15,82.97,83.08,28379.0,74.0695,74.2033,74.0427,74.1409,28379.0
2016-04-13 12:50:00,83.07,83.13,83.0,83.04,22055.0,74.1319,74.1855,74.0695,74.1052,22055.0
2016-04-13 13:00:00,83.04,83.13,82.83,82.85,68725.0,74.1052,74.1855,73.9178,73.9356,68725.0
2016-04-13 13:10:00,82.84,82.86,82.76,82.77,91878.0,73.9267,73.9445,73.8553,73.8642,91878.0
2016-04-13 13:20:00,82.78,82.94,82.72,82.94,27573.0,73.8731,74.0159,73.8196,74.0159,27573.0
2016-04-13 13:30:00,82.93,83.02,82.88,83.01,26828.0,74.007,74.0873,73.9624,74.0784,26828.0
2016-04-13 13:40:00,83.01,83.06,83.0,83.06,54654.0,74.0784,74.123,74.0695,74.123,54654.0
2016-04-13 13:50:00,83.07,83.16,83.01,83.12,31909.0,74.1319,74.2122,74.0784,74.1765,31909.0
2016-04-13 14:00:00,83.13,83.13,83.04,83.09,32229.0,74.1855,74.1855,74.1052,74.1498,32229.0
2016-04-13 14:10:00,83.09,83.16,83.08,83.16,25187.0,74.1498,74.2122,74.1409,74.2122,25187.0
2016-04-13 14:20:00,83.18,83.2,83.14,83.15,20443.0,74.2301,74.2479,74.1944,74.2033,20443.0
2016-04-13 14:30:00,83.15,83.25,83.14,83.21,99512.0,74.2033,74.2926,74.1944,74.2569,99512.0
2016-04-13 14:40:00,83.2,83.2,83.08,83.12,39683.0,74.2479,74.2479,74.1409,74.1765,39683.0
2016-04-13 14:50:00,83.12,83.2,83.09,83.15,45546.0,74.1765,74.2479,74.1498,74.2033,45546.0
2016-04-13 15:00:00,83.15,83.29,83.13,83.25,52181.0,74.2033,74.3283,74.1855,74.2926,52181.0
2016-04-13 15:10:00,83.26,83.33,83.23,83.23,35440.0,74.3015,74.364,74.2747,74.2747,35440.0
2016-04-13 15:20:00,83.23,83.31,83.2,83.31,37981.0,74.2747,74.3461,74.2479,74.3461,37981.0
2016-04-13 15:30:00,83.31,83.38,83.22,83.24,45881.0,74.3461,74.4086,74.2658,74.2836,45881.0
2016-04-13 15:40:00,83.23,83.24,83.17,83.2,97222.0,74.2747,74.2836,74.2212,74.2479,97222.0
2016-04-13 15:50:00,83.21,83.35,83.17,83.3,128374.0,74.2569,74.3818,74.2212,74.3372,128374.0
2016-04-14 09:30:00,83.21,83.45,83.0,83.12,81846.0,74.2569,74.471,74.0695,74.1765,81846.0
2016-04-14 09:40:00,83.12,83.12,82.74,82.74,51727.0,74.1765,74.1765,73.8374,73.8374,51727.0
2016-04-14 09:50:00,82.69,82.83,82.58,82.77,30479.0,73.7928,73.9178,73.6947,73.8642,30479.0
2016-04-14 10:00:00,82.76,83.08,82.73,82.95,46594.0,73.8553,74.1409,73.8285,74.0248,46594.0
2016-04-14 10:10:00,82.95,82.98,82.79,82.97,51788.0,74.0248,74.0516,73.8821,74.0427,51788.0
2016-04-14 10:20:00,82.95,83.22,82.91,83.22,33932.0,74.0248,74.2658,73.9891,74.2658,33932.0
2016-04-14 10:30:00,83.23,83.24,82.94,82.97,32481.0,74.2747,74.2836,74.0159,74.0427,32481.0
2016-04-14 10:40:00,82.97,83.05,82.92,82.98,25534.0,74.0427,74.1141,73.9981,74.0516,25534.0
2016-04-14 10:50:00,82.98,83.02,82.87,83.02,22953.0,74.0516,74.0873,73.9534,74.0873,22953.0
2016-04-14 11:00:00,83.01,83.33,83.0,83.3,27670.0,74.0784,74.364,74.0695,74.3372,27670.0
2016-04-14 11:10:00,83.3,83.3,83.05,83.16,29295.0,74.3372,74.3372,74.1141,74.2122,29295.0
2016-04-14 11:20:00,83.17,83.18,82.85,82.9,35229.0,74.2212,74.2301,73.9356,73.9802,35229.0
2016-04-14 11:30:00,82.94,83.2,82.93,83.2,11227.0,74.0159,74.2479,74.007,74.2479,11227.0
2016-04-14 11:40:00,83.2,83.34,83.13,83.2,41594.0,74.2479,74.3729,74.1855,74.2479,41594.0
2016-04-14 11:50:00,83.2,83.28,83.16,83.16,10422.0,74.2479,74.3193,74.2122,74.2122,10422.0
2016-04-14 12:00:00,83.16,83.3,83.15,83.28,18893.0,74.2122,74.3372,74.2033,74.3193,18893.0
2016-04-14 12:10:00,83.28,83.29,83.22,83.29,12274.0,74.3193,74.3283,74.2658,74.3283,12274.0
2016-04-14 12:20:00,83.29,83.35,83.24,83.3,11550.0,74.3283,74.3818,74.2836,74.3372,11550.0
2016-04-14 12:30:00,83.29,83.29,83.17,83.23,15923.0,74.3283,74.3283,74.2212,74.2747,15923.0
2016-04-14 12:40:00,83.25,83.25,83.15,83.17,17095.0,74.2926,74.2926,74.2033,74.2212,17095.0
2016-04-14 12:50:00,83.16,83.23,83.14,83.17,10207.0,74.2122,74.2747,74.1944,74.2212,10207.0
2016-04-14 13:00:00,83.18,83.28,83.17,83.24,13433.0,74.2301,74.3193,74.2212,74.2836,13433.0
2016-04-14 13:10:00,83.23,83.23,83.05,83.05,17712.0,74.2747,74.2747,74.1141,74.1141,17712.0
2016-04-14 13:20:00,83.06,83.09,83.03,83.08,13231.0,74.123,74.1498,74.0962,74.1409,13231.0
2016-04-14 13:30:00,83.08,83.08,83.01,83.05,28419.0,74.1409,74.1409,74.0784,74.1141,28419.0
2016-04-14 13:40:00,83.04,83.05,82.94,82.95,18837.0,74.1052,74.1141,74.0159,74.0248,18837.0
2016-04-14 13:50:00,82.95,82.96,82.86,82.89,22673.0,74.0248,74.0338,73.9445,73.9713,22673.0
2016-04-14 14:00:00,82.88,82.89,82.72,82.74,37109.0,73.9624,73.9713,73.8196,73.8374,37109.0
2016-04-14 14:10:00,82.73,82.77,82.68,82.75,31525.0,73.8285,73.8642,73.7839,73.8464,31525.0
2016-04-14 14:20:00,82.76,82.81,82.66,82.68,19119.0,73.8553,73.8999,73.766,73.7839,19119.0
2016-04-14 14:30:00,82.67,82.75,82.65,82.75,22437.0,73.775,73.8464,73.7571,73.8464,22437.0
2016-04-14 14:40:00,82.74,82.79,82.65,82.71,29935.0,73.8374,73.8821,73.7571,73.8107,29935.0
2016-04-14 14:50:00,82.73,82.78,82.71,82.74,19502.0,73.8285,73.8731,73.8107,73.8374,19502.0
2016-04-14 15:00:00,82.74,82.85,82.71,82.75,37258.0,73.8374,73.9356,73.8107,73.8464,37258.0
2016-04-14 15:10:00,82.74,82.74,82.65,82.68,38710.0,73.8374,73.8374,73.7571,73.7839,38710.0
2016-04-14 15:20:00,82.69,82.69,82.65,82.67,33764.0,73.7928,73.7928,73.7571,73.775,33764.0
2016-04-14 15:30:00,82.67,82.81,82.67,82.76,45828.0,73.775,73.8999,73.775,73.8553,45828.0
2016-04-14 15:40:00,82.76,82.77,82.58,82.59,104531.0,73.8553,73.8642,73.6947,73.7036,104531.0
2016-04-14 15:50:00,82.58,82.73,82.58,82.69,174876.0,73.6947,73.8285,73.6947,73.7928,174876.0
2016-04-15 09:30:00,82.49,82.49,82.04,82.36,189316.0,73.6143,73.6143,73.2128,73.4983,189316.0
2016-04-15 09:40:00,82.33,82.59,82.32,82.55,42117.0,73.4716,73.7036,73.4626,73.6679,42117.0
2016-04-15 09:50:00,82.55,82.72,82.54,82.71,39958.0,73.6679,73.8196,73.659,73.8107,39958.0
2016-04-15 10:00:00,82.72,82.74,82.55,82.58,176498.0,73.8196,73.8374,73.6679,73.6947,176498.0
2016-04-15 10:10:00,82.57,82.73,82.53,82.71,37780.0,73.6857,73.8285,73.65,73.8107,37780.0
2016-04-15 10:20:00,82.73,82.84,82.62,82.75,50849.0,73.8285,73.9267,73.7303,73.8464,50849.0
2016-04-15 10:30:00,82.75,82.88,82.74,82.88,64890.0,73.8464,73.9624,73.8374,73.9624,64890.0
2016-04-15 10:40:00,82.89,83.22,82.89,83.11,52390.0,73.9713,74.2658,73.9713,74.1676,52390.0
2016-04-15 10:50:00,83.1,83.18,83.01,83.07,46720.0,74.1587,74.2301,74.0784,74.1319,46720.0
2016-04-15 11:00:00,83.07,83.08,82.99,83.02,64688.0,74.1319,74.1409,74.0605,74.0873,64688.0
2016-04-15 11:10:00,83.01,83.26,83.0,83.16,23863.0,74.0784,74.3015,74.0695,74.2122,23863.0
2016-04-15 11:20:00,83.15,83.19,83.08,83.1,24236.0,74.2033,74.239,74.1409,74.1587,24236.0
2016-04-15 11:30:00,83.09,83.1,82.93,82.94,24536.0,74.1498,74.1587,74.007,74.0159,24536.0
2016-04-15 11:40:00,82.93,82.94,82.88,82.9,29768.0,74.007,74.0159,73.9624,73.9802,29768.0
2016-04-15 11:50:00,82.89,82.92,82.83,82.84,24834.0,73.9713,73.9981,73.9178,73.9267,24834.0
2016-04-15 12:00:00,82.85,82.93,82.83,82.91,24033.0,73.9356,74.007,73.9178,73.9891,24033.0
2016-04-15 12:10:00,82.91,83.03,82.91,82.98,19810.0,73.9891,74.0962,73.9891,74.0516,19810.0
2016-04-15 12:20:00,82.99,83.05,82.96,82.99,23817.0,74.0605,74.1141,74.0338,74.0605,23817.0
2016-04-15 12:30:00,83.01,83.01,82.88,82.89,22316.0,74.0784,74.0784,73.9624,73.9713,22316.0
2016-04-15 12:40:00,82.89,82.95,82.87,82.93,46091.0,73.9713,74.0248,73.9534,74.007,46091.0
2016-04-15 12:50:00,82.93,82.93,82.89,82.91,43539.0,74.007,74.007,73.9713,73.9891,43539.0
2016-04-15 13:00:00,82.91,82.93,82.89,82.9,55310.0,73.9891,74.007,73.9713,73.9802,55310.0
2016-04-15 13:10:00,82.89,82.99,82.89,82.91,41826.0,73.9713,74.0605,73.9713,73.9891,41826.0
2016-04-15 13:20:00,82.9,82.91,82.81,82.81,34481.0,73.9802,73.9891,73.8999,73.8999,34481.0
2016-04-15 13:30:00,82.82,82.86,82.75,82.77,23974.0,73.9088,73.9445,73.8464,73.8642,23974.0
2016-04-15 13:40:00,82.76,82.85,82.76,82.83,26490.0,73.8553,73.9356,73.8553,73.9178,26490.0
2016-04-15 13:50:00,82.83,82.83,82.75,82.77,34301.0,73.9178,73.9178,73.8464,73.8642,34301.0
2016-04-15 14:00:00,82.77,82.85,82.76,82.84,39695.0,73.8642,73.9356,73.8553,73.9267,39695.0
2016-04-15 14:10:00,82.84,82.85,82.8,82.81,35152.0,73.9267,73.9356,73.891,73.8999,35152.0
2016-04-15 14:20:00,82.81,82.83,82.77,82.83,33739.0,73.8999,73.9178,73.8642,73.9178,33739.0
2016-04-15 14:30:00,82.83,82.85,82.79,82.85,27418.0,73.9178,73.9356,73.8821,73.9356,27418.0
2016-04-15 14:40:00,82.85,82.86,82.77,82.79,36651.0,73.9356,73.9445,73.8642,73.8821,36651.0
2016-04-15 14:50:00,82.8,82.81,82.74,82.78,37605.0,73.891,73.8999,73.8374,73.8731,37605.0
2016-04-15 15:00:00,82.77,82.78,82.72,82.78,59810.0,73.8642,73.8731,73.8196,73.8731,59810.0
2016-04-15 15:10:00,82.78,82.78,82.71,82.73,47082.0,73.8731,73.8731,73.8107,73.8285,47082.0
2016-04-15 15:20:00,82.72,82.79,82.7,82.75,55225.0,73.8196,73.8821,73.8017,73.8464,55225.0
2016-04-15 15:30:00,82.76,82.78,82.7,82.72,122157.0,73.8553,73.8731,73.8017,73.8196,122157.0
2016-04-15 15:40:00,82.72,82.73,82.65,82.65,103239.0,73.8196,73.8285,73.7571,73.7571,103239.0
2016-04-15 15:50:00,82.66,82.91,82.65,82.79,211711.0,73.766,73.9891,73.7571,73.8821,211711.0
2016-04-18 09:30:00,83.02,83.34,82.5,83.2,41573.0,74.0873,74.3729,73.6233,74.2479,41573.0
2016-04-18 09:40:00,83.2,83.27,83.01,83.04,21279.0,74.2479,74.3104,74.0784,74.1052,21279.0
2016-04-18 09:50:00,83.04,83.11,82.92,83.03,53735.0,74.1052,74.1676,73.9981,74.0962,53735.0
2016-04-18 10:00:00,83.03,83.23,83.0,83.16,44179.0,74.0962,74.2747,74.0695,74.2122,44179.0
2016-04-18 10:10:00,83.19,83.44,83.16,83.39,37412.0,74.239,74.4621,74.2122,74.4175,37412.0
2016-04-18 10:20:00,83.38,83.42,83.31,83.4,30913.0,74.4086,74.4443,74.3461,74.4264,30913.0
2016-04-18 10:30:00,83.39,83.49,83.37,83.46,39108.0,74.4175,74.5067,74.3997,74.48,39108.0
2016-04-18 10:40:00,83.46,83.67,83.46,83.62,31767.0,74.48,74.6674,74.48,74.6228,31767.0
2016-04-18 10:50:00,83.64,83.73,83.6,83.67,33447.0,74.6406,74.7209,74.6049,74.6674,33447.0
2016-04-18 11:00:00,83.65,83.71,83.59,83.6,25800.0,74.6495,74.7031,74.596,74.6049,25800.0
2016-04-18 11:10:00,83.6,83.6,83.49,83.52,13348.0,74.6049,74.6049,74.5067,74.5335,13348.0
2016-04-18 11:20:00,83.51,83.65,83.51,83.61,31736.0,74.5246,74.6495,74.5246,74.6138,31736.0
2016-04-18 11:30:00,83.61,83.64,83.56,83.61,50655.0,74.6138,74.6406,74.5692,74.6138,50655.0
2016-04-18 11:40:00,83.62,83.66,83.6,83.63,12943.0,74.6228,74.6584,74.6049,74.6317,12943.0
2016-04-18 11:50:00,83.62,83.68,83.62,83.68,18136.0,74.6228,74.6763,74.6228,74.6763,18136.0
2016-04-18 12:00:00,83.69,83.72,83.64,83.7,16858.0,74.6852,74.712,74.6406,74.6941,16858.0
2016-04-18 12:10:00,83.7,83.72,83.64,83.65,16798.0,74.6941,74.712,74.6406,74.6495,16798.0
2016-04-18 12:20:00,83.65,83.79,83.64,83.77,29587.0,74.6495,74.7745,74.6406,74.7566,29587.0
2016-04-18 12:30:00,83.76,83.91,83.74,83.88,40395.0,74.7477,74.8815,74.7298,74.8548,40395.0
2016-04-18 12:40:00,83.88,83.88,83.76,83.79,16903.0,74.8548,74.8548,74.7477,74.7745,16903.0
2016-04-18 12:50:00,83.77,83.86,83.71,83.83,25593.0,74.7566,74.8369,74.7031,74.8102,25593.0
2016-04-18 13:00:00,83.82,83.83,83.67,83.7,87407.0,74.8012,74.8102,74.6674,74.6941,87407.0
2016-04-18 13:10:00,83.69,83.69,83.57,83.58,16069.0,74.6852,74.6852,74.5781,74.5871,16069.0
2016-04-18 13:20:00,83.59,83.67,83.57,83.67,23006.0,74.596,74.6674,74.5781,74.6674,23006.0
2016-04-18 13:30:00,83.67,83.74,83.64,83.72,22530.0,74.6674,74.7298,74.6406,74.712,22530.0
2016-04-18 13:40:00,83.69,83.79,83.67,83.68,19836.0,74.6852,74.7745,74.6674,74.6763,19836.0
2016-04-18 13:50:00,83.67,83.72,83.62,83.62,19795.0,74.6674,74.712,74.6228,74.6228,19795.0
2016-04-18 14:00:00,83.61,83.63,83.5,83.51,20439.0,74.6138,74.6317,74.5157,74.5246,20439.0
2016-04-18 14:10:00,83.51,83.55,83.43,83.51,17875.0,74.5246,74.5603,74.4532,74.5246,17875.0
2016-04-18 14:20:00,83.52,83.66,83.51,83.57,38565.0,74.5335,74.6584,74.5246,74.5781,38565.0
2016-04-18 14:30:00,83.56,83.72,83.54,83.69,24037.0,74.5692,74.712,74.5514,74.6852,24037.0
2016-04-18 14:40:00,83.7,83.74,83.66,83.72,13760.0,74.6941,74.7298,74.6584,74.712,13760.0
2016-04-18 14:50:00,83.72,83.74,83.63,83.67,16054.0,74.712,74.7298,74.6317,74.6674,16054.0
2016-04-18 15:00:00,83.67,83.7,83.63,83.64,23791.0,74.6674,74.6941,74.6317,74.6406,23791.0
2016-04-18 15:10:00,83.64,83.72,83.61,83.71,29833.0,74.6406,74.712,74.6138,74.7031,29833.0
2016-04-18 15:20:00,83.72,83.72,83.63,83.68,14125.0,74.712,74.712,74.6317,74.6763,14125.0
2016-04-18 15:30:00,83.67,83.71,83.62,83.7,27875.0,74.6674,74.7031,74.6228,74.6941,27875.0
2016-04-18 15:40:00,83.71,83.86,83.68,83.81,97836.0,74.7031,74.8369,74.6763,74.7923,97836.0
2016-04-18 15:50:00,83.8,83.82,83.7,83.75,120699.0,74.7834,74.8012,74.6941,74.7388,120699.0
2016-04-19 09:30:00,83.86,84.05,83.75,84.0,56840.0,74.8369,75.0065,74.7388,74.9619,56840.0
2016-04-19 09:40:00,83.96,83.98,83.75,83.78,22733.0,74.9262,74.944,74.7388,74.7655,22733.0
2016-04-19 09:50:00,83.76,83.79,83.44,83.65,44122.0,74.7477,74.7745,74.4621,74.6495,44122.0
2016-04-19 10:00:00,83.66,83.74,83.59,83.66,18432.0,74.6584,74.7298,74.596,74.6584,18432.0
2016-04-19 10:10:00,83.66,83.85,83.63,83.75,21980.0,74.6584,74.828,74.6317,74.7388,21980.0
2016-04-19 10:20:00,83.77,83.97,83.66,83.77,26332.0,74.7566,74.9351,74.6584,74.7566,26332.0
2016-04-19 10:30:00,83.79,83.94,83.75,83.76,30154.0,74.7745,74.9083,74.7388,74.7477,30154.0
2016-04-19 10:40:00,83.76,83.81,83.54,83.59,21969.0,74.7477,74.7923,74.5514,74.596,21969.0
2016-04-19 10:50:00,83.59,83.69,83.48,83.63,19340.0,74.596,74.6852,74.4978,74.6317,19340.0
2016-04-19 11:00:00,83.61,83.66,83.57,83.62,18503.0,74.6138,74.6584,74.5781,74.6228,18503.0
2016-04-19 11:10:00,83.63,83.64,83.5,83.53,17747.0,74.6317,74.6406,74.5157,74.5424,17747.0
2016-04-19 11:20:00,83.53,83.54,83.39,83.43,12572.0,74.5424,74.5514,74.4175,74.4532,12572.0
2016-04-19 11:30:00,83.43,83.54,83.43,83.5,19944.0,74.4532,74.5514,74.4532,74.5157,19944.0
2016-04-19 11:40:00,83.5,83.5,83.35,83.35,18362.0,74.5157,74.5157,74.3818,74.3818,18362.0
2016-04-19 11:50:00,83.37,83.38,83.23,83.24,20016.0,74.3997,74.4086,74.2747,74.2836,20016.0
2016-04-19 12:00:00,83.23,83.37,83.2,83.33,24139.0,74.2747,74.3997,74.2479,74.364,24139.0
2016-04-19 12:10:00,83.32,83.33,83.16,83.16,20647.0,74.355,74.364,74.2122,74.2122,20647.0
2016-04-19 12:20:00,83.14,83.23,83.1,83.16,15604.0,74.1944,74.2747,74.1587,74.2122,15604.0
2016-04-19 12:30:00,83.16,83.16,83.0,83.03,32183.0,74.2122,74.2122,74.0695,74.0962,32183.0
2016-04-19 12:40:00,83.01,83.08,83.01,83.01,14006.0,74.0784,74.1409,74.0784,74.0784,14006.0
2016-04-19 12:50:00,83.02,83.19,83.01,83.19,11999.0,74.0873,74.239,74.0784,74.239,11999.0
2016-04-19 13:00:00,83.22,83.28,83.2,83.26,18954.0,74.2658,74.3193,74.2479,74.3015,18954.0
2016-04-19 13:10:00,83.26,83.27,83.19,83.25,13616.0,74.3015,74.3104,74.239,74.2926,13616.0
2016-04-19 13:20:00,83.23,83.36,83.22,83.31,13892.0,74.2747,74.3907,74.2658,74.3461,13892.0
2016-04-19 13:30:00,83.3,83.3,83.21,83.24,12039.0,74.3372,74.3372,74.2569,74.2836,12039.0
2016-04-19 13:40:00,83.23,83.27,83.16,83.27,12177.0,74.2747,74.3104,74.2122,74.3104,12177.0
2016-04-19 13:50:00,83.28,83.32,83.26,83.28,12000.0,74.3193,74.355,74.3015,74.3193,12000.0
2016-04-19 14:00:00,83.28,83.41,83.27,83.28,37655.0,74.3193,74.4353,74.3104,74.3193,37655.0
2016-04-19 14:10:00,83.28,83.33,83.25,83.28,16426.0,74.3193,74.364,74.2926,74.3193,16426.0
2016-04-19 14:20:00,83.27,83.39,83.26,83.28,30530.0,74.3104,74.4175,74.3015,74.3193,30530.0
2016-04-19 14:30:00,83.28,83.35,83.26,83.34,23967.0,74.3193,74.3818,74.3015,74.3729,23967.0
2016-04-19 14:40:00,83.33,83.42,83.32,83.42,22249.0,74.364,74.4443,74.355,74.4443,22249.0
2016-04-19 14:50:00,83.39,83.43,83.34,83.35,17270.0,74.4175,74.4532,74.3729,74.3818,17270.0
2016-04-19 15:00:00,83.33,83.45,83.29,83.41,24123.0,74.364,74.471,74.3283,74.4353,24123.0
2016-04-19 15:10:00,83.38,83.47,83.36,83.36,18137.0,74.4086,74.4889,74.3907,74.3907,18137.0
2016-04-19 15:20:00,83.36,83.38,83.29,83.33,24348.0,74.3907,74.4086,74.3283,74.364,24348.0
2016-04-19 15:30:00,83.33,83.48,83.33,83.48,36604.0,74.364,74.4978,74.364,74.4978,36604.0
2016-04-19 15:40:00,83.49,83.5,83.38,83.45,56110.0,74.5067,74.5157,74.4086,74.471,56110.0
2016-04-19 15:50:00,83.44,83.5,83.42,83.47,91750.0,74.4621,74.5157,74.4443,74.4889,91750.0
2016-04-20 09:30:00,83.49,83.49,82.82,83.26,45936.0,74.5067,74.5067,73.9088,74.3015,45936.0
2016-04-20 09:40:00,83.25,83.44,83.08,83.41,70488.0,74.2926,74.4621,74.1409,74.4353,70488.0
2016-04-20 09:50:00,83.38,83.43,83.1,83.26,64949.0,74.4086,74.4532,74.1587,74.3015,64949.0
2016-04-20 10:00:00,83.26,83.42,83.17,83.38,37823.0,74.3015,74.4443,74.2212,74.4086,37823.0
2016-04-20 10:10:00,83.37,83.37,82.95,82.95,62287.0,74.3997,74.3997,74.0248,74.0248,62287.0
2016-04-20 10:20:00,82.95,82.97,82.7,82.74,55586.0,74.0248,74.0427,73.8017,73.8374,55586.0
2016-04-20 10:30:00,82.76,82.77,82.43,82.48,52632.0,73.8553,73.8642,73.5608,73.6054,52632.0
2016-04-20 10:40:00,82.47,82.48,82.16,82.22,47385.0,73.5965,73.6054,73.3198,73.3734,47385.0
2016-04-20 10:50:00,82.22,82.35,82.19,82.26,48144.0,73.3734,73.4894,73.3466,73.4091,48144.0
2016-04-20 11:00:00,82.27,82.31,82.17,82.24,119415.0,73.418,73.4537,73.3288,73.3912,119415.0
2016-04-20 11:10:00,82.24,82.38,82.2,82.29,46500.0,73.3912,73.5162,73.3555,73.4359,46500.0
2016-04-20 11:20:00,82.31,82.5,82.24,82.24,44773.0,73.4537,73.6233,73.3912,73.3912,44773.0
2016-04-20 11:30:00,82.24,82.33,82.2,82.24,48555.0,73.3912,73.4716,73.3555,73.3912,48555.0
2016-04-20 11:40:00,82.23,82.23,82.03,82.07,106115.0,73.3823,73.3823,73.2038,73.2395,106115.0
2016-04-20 11:50:00,82.08,82.08,81.9,82.02,134089.0,73.2485,73.2485,73.0878,73.1949,134089.0
2016-04-20 12:00:00,82.03,82.31,82.01,82.27,27490.0,73.2038,73.4537,73.186,73.418,27490.0
2016-04-20 12:10:00,82.29,82.3,82.16,82.23,18449.0,73.4359,73.4448,73.3198,73.3823,18449.0
2016-04-20 12:20:00,82.21,82.39,82.2,82.38,17548.0,73.3645,73.5251,73.3555,73.5162,17548.0
2016-04-20 12:30:00,82.38,82.44,82.32,82.44,25474.0,73.5162,73.5697,73.4626,73.5697,25474.0
2016-04-20 12:40:00,82.44,82.46,82.39,82.45,30775.0,73.5697,73.5876,73.5251,73.5786,30775.0
2016-04-20 12:50:00,82.44,82.44,82.3,82.32,22256.0,73.5697,73.5697,73.4448,73.4626,22256.0
2016-04-20 13:00:00,82.33,82.44,82.32,82.35,18511.0,73.4716,73.5697,73.4626,73.4894,18511.0
2016-04-20 13:10:00,82.38,82.45,82.34,82.36,21739.0,73.5162,73.5786,73.4805,73.4983,21739.0
2016-04-20 13:20:00,82.36,82.39,82.31,82.34,32956.0,73.4983,73.5251,73.4537,73.4805,32956.0
2016-04-20 13:30:00,82.35,82.45,82.31,82.45,33567.0,73.4894,73.5786,73.4537,73.5786,33567.0
2016-04-20 13:40:00,82.44,82.53,82.37,82.38,40287.0,73.5697,73.65,73.5072,73.5162,40287.0
2016-04-20 13:50:00,82.37,82.38,82.24,82.26,46616.0,73.5072,73.5162,73.3912,73.4091,46616.0
2016-04-20 14:00:00,82.26,82.37,82.25,82.37,45633.0,73.4091,73.5072,73.4002,73.5072,45633.0
2016-04-20 14:10:00,82.37,82.49,82.36,82.38,74270.0,73.5072,73.6143,73.4983,73.5162,74270.0
2016-04-20 14:20:00,82.38,82.54,82.37,82.48,31416.0,73.5162,73.659,73.5072,73.6054,31416.0
2016-04-20 14:30:00,82.49,82.67,82.48,82.66,39470.0,73.6143,73.775,73.6054,73.766,39470.0
2016-04-20 14:40:00,82.65,82.71,82.61,82.66,51737.0,73.7571,73.8107,73.7214,73.766,51737.0
2016-04-20 14:50:00,82.65,82.68,82.6,82.67,41507.0,73.7571,73.7839,73.7125,73.775,41507.0
2016-04-20 15:00:00,82.67,82.83,82.65,82.83,60690.0,73.775,73.9178,73.7571,73.9178,60690.0
2016-04-20 15:10:00,82.82,82.83,82.69,82.69,65086.0,73.9088,73.9178,73.7928,73.7928,65086.0
2016-04-20 15:20:00,82.69,82.82,82.69,82.8,78795.0,73.7928,73.9088,73.7928,73.891,78795.0
2016-04-20 15:30:00,82.8,82.84,82.61,82.63,93654.0,73.891,73.9267,73.7214,73.7393,93654.0
2016-04-20 15:40:00,82.63,82.66,82.56,82.6,104541.0,73.7393,73.766,73.6768,73.7125,104541.0
2016-04-20 15:50:00,82.59,82.63,82.51,82.53,188239.0,73.7036,73.7393,73.6322,73.65,188239.0
2016-04-21 09:30:00,82.96,82.99,82.32,82.67,90644.0,74.0338,74.0605,73.4626,73.775,90644.0
2016-04-21 09:40:00,82.69,83.05,82.56,83.0,74110.0,73.7928,74.1141,73.6768,74.0695,74110.0
2016-04-21 09:50:00,82.99,83.39,82.96,83.35,77948.0,74.0605,74.4175,74.0338,74.3818,77948.0
2016-04-21 10:00:00,83.4,83.74,83.33,83.69,88272.0,74.4264,74.7298,74.364,74.6852,88272.0
2016-04-21 10:10:00,83.67,83.7,83.38,83.49,41104.0,74.6674,74.6941,74.4086,74.5067,41104.0
2016-04-21 10:20:00,83.5,83.76,83.46,83.5,86719.0,74.5157,74.7477,74.48,74.5157,86719.0
2016-04-21 10:30:00,83.47,84.0,83.47,84.0,79959.0,74.4889,74.9619,74.4889,74.9619,79959.0
2016-04-21 10:40:00,83.96,84.14,83.95,84.04,62205.0,74.9262,75.0868,74.9172,74.9976,62205.0
2016-04-21 10:50:00,84.06,84.17,83.96,83.99,24670.0,75.0154,75.1136,74.9262,74.9529,24670.0
2016-04-21 11:00:00,83.99,84.0,83.77,83.77,52024.0,74.9529,74.9619,74.7566,74.7566,52024.0
2016-04-21 11:10:00,83.77,83.92,83.77,83.85,40453.0,74.7566,74.8905,74.7566,74.828,40453.0
2016-04-21 11:20:00,83.86,83.88,83.71,83.72,29764.0,74.8369,74.8548,74.7031,74.712,29764.0
2016-04-21 11:30:00,83.72,83.76,83.66,83.66,28354.0,74.712,74.7477,74.6584,74.6584,28354.0
2016-04-21 11:40:00,83.66,83.66,83.52,83.61,52168.0,74.6584,74.6584,74.5335,74.6138,52168.0
2016-04-21 11:50:00,83.6,83.8,83.59,83.77,87584.0,74.6049,74.7834,74.596,74.7566,87584.0
2016-04-21 12:00:00,83.75,83.76,83.52,83.53,76676.0,74.7388,74.7477,74.5335,74.5424,76676.0
2016-04-21 12:10:00,83.53,83.53,83.46,83.52,14579.0,74.5424,74.5424,74.48,74.5335,14579.0
2016-04-21 12:20:00,83.54,83.55,83.47,83.54,16358.0,74.5514,74.5603,74.4889,74.5514,16358.0
2016-04-21 12:30:00,83.53,83.56,83.47,83.51,45709.0,74.5424,74.5692,74.4889,74.5246,45709.0
2016-04-21 12:40:00,83.52,83.58,83.5,83.54,15426.0,74.5335,74.5871,74.5157,74.5514,15426.0
2016-04-21 12:50:00,83.53,83.54,83.4,83.4,21438.0,74.5424,74.5514,74.4264,74.4264,21438.0
2016-04-21 13:00:00,83.4,83.5,83.35,83.35,38335.0,74.4264,74.5157,74.3818,74.3818,38335.0
2016-04-21 13:10:00,83.34,83.42,83.33,83.33,9984.0,74.3729,74.4443,74.364,74.364,9984.0
2016-04-21 13:20:00,83.36,83.4,83.29,83.3,14649.0,74.3907,74.4264,74.3283,74.3372,14649.0
2016-04-21 13:30:00,83.3,83.41,83.29,83.33,19621.0,74.3372,74.4353,74.3283,74.364,19621.0
2016-04-21 13:40:00,83.32,83.39,83.3,83.38,14905.0,74.355,74.4175,74.3372,74.4086,14905.0
2016-04-21 13:50:00,83.37,83.37,83.22,83.23,22693.0,74.3997,74.3997,74.2658,74.2747,22693.0
2016-04-21 14:00:00,83.22,83.24,83.14,83.14,77007.0,74.2658,74.2836,74.1944,74.1944,77007.0
2016-04-21 14:10:00,83.14,83.17,83.07,83.09,32039.0,74.1944,74.2212,74.1319,74.1498,32039.0
2016-04-21 14:20:00,83.08,83.14,83.07,83.14,18466.0,74.1409,74.1944,74.1319,74.1944,18466.0
2016-04-21 14:30:00,83.13,83.15,83.07,83.08,30196.0,74.1855,74.2033,74.1319,74.1409,30196.0
2016-04-21 14:40:00,83.09,83.16,83.08,83.16,33667.0,74.1498,74.2122,74.1409,74.2122,33667.0
2016-04-21 14:50:00,83.16,83.18,83.07,83.11,19083.0,74.2122,74.2301,74.1319,74.1676,19083.0
2016-04-21 15:00:00,83.12,83.24,83.1,83.22,18370.0,74.1765,74.2836,74.1587,74.2658,18370.0
2016-04-21 15:10:00,83.22,83.29,83.12,83.13,38943.0,74.2658,74.3283,74.1765,74.1855,38943.0
2016-04-21 15:20:00,83.13,83.16,83.04,83.04,26435.0,74.1855,74.2122,74.1052,74.1052,26435.0
2016-04-21 15:30:00,83.04,83.12,83.0,83.01,42908.0,74.1052,74.1765,74.0695,74.0784,42908.0
2016-04-21 15:40:00,83.01,83.11,82.97,83.01,77568.0,74.0784,74.1676,74.0427,74.0784,77568.0
2016-04-21 15:50:00,83.01,83.05,82.94,82.98,112304.0,74.0784,74.1141,74.0159,74.0516,112304.0
2016-04-22 09:30:00,82.62,83.13,80.06,81.7,584635.0,73.7303,74.1855,71.4458,72.9093,584635.0
2016-04-22 09:40:00,81.66,82.05,81.51,81.68,183735.0,72.8736,73.2217,72.7398,72.8915,183735.0
2016-04-22 09:50:00,81.66,81.71,81.35,81.45,131574.0,72.8736,72.9183,72.597,72.6862,131574.0
2016-04-22 10:00:00,81.46,81.5,80.96,81.06,140669.0,72.6952,72.7309,72.249,72.3382,140669.0
2016-04-22 10:10:00,81.06,81.48,81.05,81.2,184729.0,72.3382,72.713,72.3293,72.4631,184729.0
2016-04-22 10:20:00,81.18,81.23,80.7,80.95,117570.0,72.4453,72.4899,72.0169,72.24,117570.0
2016-04-22 10:30:00,80.96,81.19,80.95,81.01,120753.0,72.249,72.4542,72.24,72.2936,120753.0
2016-04-22 10:40:00,81.0,81.0,80.62,80.63,88568.0,72.2847,72.2847,71.9455,71.9545,88568.0
2016-04-22 10:50:00,80.64,80.72,80.45,80.66,118785.0,71.9634,72.0348,71.7938,71.9812,118785.0
2016-04-22 11:00:00,80.68,80.82,80.65,80.68,100431.0,71.9991,72.124,71.9723,71.9991,100431.0
2016-04-22 11:10:00,80.68,80.76,80.64,80.67,79650.0,71.9991,72.0705,71.9634,71.9902,79650.0
2016-04-22 11:20:00,80.7,80.75,80.64,80.67,87277.0,72.0169,72.0616,71.9634,71.9902,87277.0
2016-04-22 11:30:00,80.67,81.02,80.67,80.95,281708.0,71.9902,72.3025,71.9902,72.24,281708.0
2016-04-22 11:40:00,80.94,81.27,80.93,81.23,217961.0,72.2311,72.5256,72.2222,72.4899,217961.0
2016-04-22 11:50:00,81.21,81.24,81.08,81.2,102127.0,72.4721,72.4988,72.356,72.4631,102127.0
2016-04-22 12:00:00,81.2,81.3,81.13,81.3,84106.0,72.4631,72.5524,72.4007,72.5524,84106.0
2016-04-22 12:10:00,81.32,81.38,81.09,81.16,40298.0,72.5702,72.6238,72.365,72.4274,40298.0
2016-04-22 12:20:00,81.15,81.19,81.12,81.15,61696.0,72.4185,72.4542,72.3917,72.4185,61696.0
2016-04-22 12:30:00,81.16,81.28,81.14,81.24,81390.0,72.4274,72.5345,72.4096,72.4988,81390.0
2016-04-22 12:40:00,81.25,81.27,81.2,81.24,23671.0,72.5078,72.5256,72.4631,72.4988,23671.0
2016-04-22 12:50:00,81.25,81.28,81.15,81.15,38364.0,72.5078,72.5345,72.4185,72.4185,38364.0
2016-04-22 13:00:00,81.16,81.44,81.15,81.44,38491.0,72.4274,72.6773,72.4185,72.6773,38491.0
2016-04-22 13:10:00,81.43,81.5,81.33,81.38,48961.0,72.6684,72.7309,72.5791,72.6238,48961.0
2016-04-22 13:20:00,81.38,81.49,81.34,81.43,145704.0,72.6238,72.7219,72.5881,72.6684,145704.0
2016-04-22 13:30:00,81.42,81.49,81.37,81.46,57331.0,72.6595,72.7219,72.6148,72.6952,57331.0
2016-04-22 13:40:00,81.48,81.77,81.43,81.76,68152.0,72.713,72.9718,72.6684,72.9629,68152.0
2016-04-22 13:50:00,81.77,81.77,81.53,81.53,23358.0,72.9718,72.9718,72.7576,72.7576,23358.0
2016-04-22 14:00:00,81.53,81.69,81.5,81.54,47078.0,72.7576,72.9004,72.7309,72.7666,47078.0
2016-04-22 14:10:00,81.54,81.59,81.45,81.59,38991.0,72.7666,72.8112,72.6862,72.8112,38991.0
2016-04-22 14:20:00,81.58,81.61,81.54,81.59,31817.0,72.8022,72.829,72.7666,72.8112,31817.0
2016-04-22 14:30:00,81.6,81.61,81.55,81.58,37771.0,72.8201,72.829,72.7755,72.8022,37771.0
2016-04-22 14:40:00,81.59,81.6,81.5,81.5,54809.0,72.8112,72.8201,72.7309,72.7309,54809.0
2016-04-22 14:50:00,81.51,81.56,81.46,81.52,53200.0,72.7398,72.7844,72.6952,72.7487,53200.0
2016-04-22 15:00:00,81.52,81.54,81.39,81.54,82475.0,72.7487,72.7666,72.6327,72.7666,82475.0
2016-04-22 15:10:00,81.54,81.56,81.29,81.31,87181.0,72.7666,72.7844,72.5435,72.5613,87181.0
2016-04-22 15:20:00,81.31,81.49,81.28,81.48,38385.0,72.5613,72.7219,72.5345,72.713,38385.0
2016-04-22 15:30:00,81.48,81.48,81.19,81.21,120066.0,72.713,72.713,72.4542,72.4721,120066.0
2016-04-22 15:40:00,81.2,81.36,81.2,81.35,105625.0,72.4631,72.6059,72.4631,72.597,105625.0
2016-04-22 15:50:00,81.34,81.43,81.28,81.42,139581.0,72.5881,72.6684,72.5345,72.6595,139581.0
2016-04-25 09:30:00,81.65,81.68,81.35,81.51,131082.0,72.8647,72.8915,72.597,72.7398,131082.0
2016-04-25 09:40:00,81.49,81.7,81.38,81.61,100682.0,72.7219,72.9093,72.6238,72.829,100682.0
2016-04-25 09:50:00,81.6,81.73,81.47,81.72,81839.0,72.8201,72.9361,72.7041,72.9272,81839.0
2016-04-25 10:00:00,81.72,81.85,81.55,81.59,47018.0,72.9272,73.0432,72.7755,72.8112,47018.0
2016-04-25 10:10:00,81.6,81.7,81.41,81.45,118196.0,72.8201,72.9093,72.6505,72.6862,118196.0
2016-04-25 10:20:00,81.45,81.56,81.37,81.49,48563.0,72.6862,72.7844,72.6148,72.7219,48563.0
2016-04-25 10:30:00,81.54,81.56,81.43,81.47,122897.0,72.7666,72.7844,72.6684,72.7041,122897.0
2016-04-25 10:40:00,81.48,81.66,81.47,81.57,45550.0,72.713,72.8736,72.7041,72.7933,45550.0
2016-04-25 10:50:00,81.57,81.64,81.46,81.48,43051.0,72.7933,72.8558,72.6952,72.713,43051.0
2016-04-25 11:00:00,81.48,81.53,81.43,81.49,51774.0,72.713,72.7576,72.6684,72.7219,51774.0
2016-04-25 11:10:00,81.5,81.56,81.44,81.56,82217.0,72.7309,72.7844,72.6773,72.7844,82217.0
2016-04-25 11:20:00,81.56,81.66,81.53,81.55,31753.0,72.7844,72.8736,72.7576,72.7755,31753.0
2016-04-25 11:30:00,81.54,81.57,81.46,81.51,43549.0,72.7666,72.7933,72.6952,72.7398,43549.0
2016-04-25 11:40:00,81.51,81.63,81.48,81.59,18024.0,72.7398,72.8469,72.713,72.8112,18024.0
2016-04-25 11:50:00,81.58,81.69,81.56,81.58,15748.0,72.8022,72.9004,72.7844,72.8022,15748.0
2016-04-25 12:00:00,81.58,81.62,81.48,81.48,30784.0,72.8022,72.8379,72.713,72.713,30784.0
2016-04-25 12:10:00,81.48,81.51,81.45,81.51,13508.0,72.713,72.7398,72.6862,72.7398,13508.0
2016-04-25 12:20:00,81.5,81.56,81.46,81.51,13445.0,72.7309,72.7844,72.6952,72.7398,13445.0
2016-04-25 12:30:00,81.52,81.55,81.43,81.51,29137.0,72.7487,72.7755,72.6684,72.7398,29137.0
2016-04-25 12:40:00,81.5,81.51,81.47,81.5,26368.0,72.7309,72.7398,72.7041,72.7309,26368.0
2016-04-25 12:50:00,81.49,81.62,81.48,81.57,57763.0,72.7219,72.8379,72.713,72.7933,57763.0
2016-04-25 13:00:00,81.59,81.72,81.58,81.69,37723.0,72.8112,72.9272,72.8022,72.9004,37723.0
2016-04-25 13:10:00,81.7,81.84,81.69,81.83,14037.0,72.9093,73.0343,72.9004,73.0253,14037.0
2016-04-25 13:20:00,81.83,81.84,81.67,81.75,59367.0,73.0253,73.0343,72.8826,72.954,59367.0
2016-04-25 13:30:00,81.74,81.84,81.71,81.8,38011.0,72.945,73.0343,72.9183,72.9986,38011.0
2016-04-25 13:40:00,81.81,81.85,81.77,81.8,32972.0,73.0075,73.0432,72.9718,72.9986,32972.0
2016-04-25 13:50:00,81.81,81.95,81.81,81.95,18300.0,73.0075,73.1324,73.0075,73.1324,18300.0
2016-04-25 14:00:00,81.95,82.01,81.81,81.88,23949.0,73.1324,73.186,73.0075,73.07,23949.0
2016-04-25 14:10:00,81.87,81.87,81.79,81.82,20860.0,73.061,73.061,72.9897,73.0164,20860.0
2016-04-25 14:20:00,81.83,81.91,81.79,81.91,15526.0,73.0253,73.0967,72.9897,73.0967,15526.0
2016-04-25 14:30:00,81.94,81.94,81.83,81.93,13833.0,73.1235,73.1235,73.0253,73.1146,13833.0
2016-04-25 14:40:00,81.92,81.93,81.81,81.81,25170.0,73.1057,73.1146,73.0075,73.0075,25170.0
2016-04-25 14:50:00,81.8,81.88,81.78,81.88,23932.0,72.9986,73.07,72.9807,73.07,23932.0
2016-04-25 15:00:00,81.88,81.88,81.82,81.83,30593.0,73.07,73.07,73.0164,73.0253,30593.0
2016-04-25 15:10:00,81.84,81.9,81.8,81.89,66553.0,73.0343,73.0878,72.9986,73.0789,66553.0
2016-04-25 15:20:00,81.9,81.92,81.85,81.86,41886.0,73.0878,73.1057,73.0432,73.0521,41886.0
2016-04-25 15:30:00,81.85,81.9,81.84,81.89,61593.0,73.0432,73.0878,73.0343,73.0789,61593.0
2016-04-25 15:40:00,81.88,82.01,81.87,81.96,89787.0,73.07,73.186,73.061,73.1414,89787.0
2016-04-25 15:50:00,81.95,82.04,81.89,82.04,120621.0,73.1324,73.2128,73.0789,73.2128,120621.0
2016-04-26 09:30:00,82.06,82.46,81.92,82.26,39624.0,73.2306,73.5876,73.1057,73.4091,39624.0
2016-04-26 09:40:00,82.23,82.56,82.22,82.49,40888.0,73.3823,73.6768,73.3734,73.6143,40888.0
2016-04-26 09:50:00,82.54,82.72,82.51,82.65,27791.0,73.659,73.8196,73.6322,73.7571,27791.0
2016-04-26 10:00:00,82.65,82.65,82.34,82.37,21759.0,73.7571,73.7571,73.4805,73.5072,21759.0
2016-04-26 10:10:00,82.37,82.53,82.19,82.49,33613.0,73.5072,73.65,73.3466,73.6143,33613.0
2016-04-26 10:20:00,82.53,82.6,82.34,82.37,61232.0,73.65,73.7125,73.4805,73.5072,61232.0
2016-04-26 10:30:00,82.35,82.37,82.24,82.24,27341.0,73.4894,73.5072,73.3912,73.3912,27341.0
2016-04-26 10:40:00,82.27,82.51,82.26,82.5,88831.0,73.418,73.6322,73.4091,73.6233,88831.0
2016-04-26 10:50:00,82.5,82.52,82.3,82.3,55591.0,73.6233,73.6411,73.4448,73.4448,55591.0
2016-04-26 11:00:00,82.29,82.36,82.1,82.35,28180.0,73.4359,73.4983,73.2663,73.4894,28180.0
2016-04-26 11:10:00,82.36,82.49,82.3,82.46,95759.0,73.4983,73.6143,73.4448,73.5876,95759.0
2016-04-26 11:20:00,82.47,82.73,82.39,82.55,137161.0,73.5965,73.8285,73.5251,73.6679,137161.0
2016-04-26 11:30:00,82.56,82.71,82.56,82.57,102777.0,73.6768,73.8107,73.6768,73.6857,102777.0
2016-04-26 11:40:00,82.56,82.58,82.31,82.41,48188.0,73.6768,73.6947,73.4537,73.5429,48188.0
2016-04-26 11:50:00,82.43,82.45,82.33,82.36,18611.0,73.5608,73.5786,73.4716,73.4983,18611.0
2016-04-26 12:00:00,82.37,82.42,82.32,82.35,37441.0,73.5072,73.5519,73.4626,73.4894,37441.0
2016-04-26 12:10:00,82.35,82.37,82.26,82.26,60757.0,73.4894,73.5072,73.4091,73.4091,60757.0
2016-04-26 12:20:00,82.26,82.36,82.24,82.32,40478.0,73.4091,73.4983,73.3912,73.4626,40478.0
2016-04-26 12:30:00,82.31,82.35,82.25,82.27,63658.0,73.4537,73.4894,73.4002,73.418,63658.0
2016-04-26 12:40:00,82.28,82.34,82.21,82.22,67517.0,73.4269,73.4805,73.3645,73.3734,67517.0
2016-04-26 12:50:00,82.22,82.31,82.19,82.2,22364.0,73.3734,73.4537,73.3466,73.3555,22364.0
2016-04-26 13:00:00,82.2,82.24,82.1,82.15,16190.0,73.3555,73.3912,73.2663,73.3109,16190.0
2016-04-26 13:10:00,82.15,82.27,82.03,82.27,25512.0,73.3109,73.418,73.2038,73.418,25512.0
2016-04-26 13:20:00,82.27,82.28,82.17,82.25,28873.0,73.418,73.4269,73.3288,73.4002,28873.0
2016-04-26 13:30:00,82.24,82.29,82.22,82.29,11440.0,73.3912,73.4359,73.3734,73.4359,11440.0
2016-04-26 13:40:00,82.29,82.31,82.2,82.27,19162.0,73.4359,73.4537,73.3555,73.418,19162.0
2016-04-26 13:50:00,82.25,82.44,82.24,82.42,23950.0,73.4002,73.5697,73.3912,73.5519,23950.0
2016-04-26 14:00:00,82.43,82.43,82.28,82.3,31585.0,73.5608,73.5608,73.4269,73.4448,31585.0
2016-04-26 14:10:00,82.3,82.36,82.28,82.36,80315.0,73.4448,73.4983,73.4269,73.4983,80315.0
2016-04-26 14:20:00,82.35,82.39,82.25,82.25,27888.0,73.4894,73.5251,73.4002,73.4002,27888.0
2016-04-26 14:30:00,82.26,82.35,82.24,82.31,23824.0,73.4091,73.4894,73.3912,73.4537,23824.0
2016-04-26 14:40:00,82.31,82.4,82.3,82.38,31853.0,73.4537,73.534,73.4448,73.5162,31853.0
2016-04-26 14:50:00,82.37,82.38,82.27,82.29,27656.0,73.5072,73.5162,73.418,73.4359,27656.0
2016-04-26 15:00:00,82.28,82.37,82.27,82.3,25626.0,73.4269,73.5072,73.418,73.4448,25626.0
2016-04-26 15:10:00,82.3,82.39,82.29,82.37,22685.0,73.4448,73.5251,73.4359,73.5072,22685.0
2016-04-26 15:20:00,82.36,82.38,82.29,82.37,34149.0,73.4983,73.5162,73.4359,73.5072,34149.0
2016-04-26 15:30:00,82.38,82.45,82.31,82.32,35773.0,73.5162,73.5786,73.4537,73.4626,35773.0
2016-04-26 15:40:00,82.32,82.38,82.23,82.23,66768.0,73.4626,73.5162,73.3823,73.3823,66768.0
2016-04-26 15:50:00,82.24,82.33,82.24,82.3,111633.0,73.3912,73.4716,73.3912,73.4448,111633.0
2016-04-27 09:30:00,82.44,82.46,81.89,82.05,25011.0,73.5697,73.5876,73.0789,73.2217,25011.0
2016-04-27 09:40:00,82.11,82.28,82.09,82.2,16535.0,73.2752,73.4269,73.2574,73.3555,16535.0
2016-04-27 09:50:00,82.22,82.27,81.97,82.13,26554.0,73.3734,73.418,73.1503,73.2931,26554.0
2016-04-27 10:00:00,82.13,82.26,82.06,82.13,25660.0,73.2931,73.4091,73.2306,73.2931,25660.0
2016-04-27 10:10:00,82.16,82.39,82.15,82.36,28445.0,73.3198,73.5251,73.3109,73.4983,28445.0
2016-04-27 10:20:00,82.37,82.44,82.25,82.43,20390.0,73.5072,73.5697,73.4002,73.5608,20390.0
2016-04-27 10:30:00,82.4,82.54,82.32,82.46,20356.0,73.534,73.659,73.4626,73.5876,20356.0
2016-04-27 10:40:00,82.45,82.54,82.44,82.49,21215.0,73.5786,73.659,73.5697,73.6143,21215.0
2016-04-27 10:50:00,82.48,82.75,82.48,82.71,16111.0,73.6054,73.8464,73.6054,73.8107,16111.0
2016-04-27 11:00:00,82.72,82.85,82.66,82.81,32886.0,73.8196,73.9356,73.766,73.8999,32886.0
2016-04-27 11:10:00,82.81,82.91,82.79,82.86,87234.0,73.8999,73.9891,73.8821,73.9445,87234.0
2016-04-27 11:20:00,82.85,82.85,82.74,82.8,16961.0,73.9356,73.9356,73.8374,73.891,16961.0
2016-04-27 11:30:00,82.81,82.91,82.8,82.87,26085.0,73.8999,73.9891,73.891,73.9534,26085.0
2016-04-27 11:40:00,82.86,82.94,82.82,82.89,31950.0,73.9445,74.0159,73.9088,73.9713,31950.0
2016-04-27 11:50:00,82.89,82.9,82.81,82.81,13306.0,73.9713,73.9802,73.8999,73.8999,13306.0
2016-04-27 12:00:00,82.82,82.89,82.81,82.87,15402.0,73.9088,73.9713,73.8999,73.9534,15402.0
2016-04-27 12:10:00,82.86,82.86,82.71,82.72,16079.0,73.9445,73.9445,73.8107,73.8196,16079.0
2016-04-27 12:20:00,82.73,82.83,82.73,82.75,10436.0,73.8285,73.9178,73.8285,73.8464,10436.0
2016-04-27 12:30:00,82.73,82.73,82.62,82.7,10506.0,73.8285,73.8285,73.7303,73.8017,10506.0
2016-04-27 12:40:00,82.73,82.73,82.59,82.66,6467.0,73.8285,73.8285,73.7036,73.766,6467.0
2016-04-27 12:50:00,82.68,82.71,82.61,82.62,12086.0,73.7839,73.8107,73.7214,73.7303,12086.0
2016-04-27 13:00:00,82.64,82.71,82.62,82.69,14105.0,73.7482,73.8107,73.7303,73.7928,14105.0
2016-04-27 13:10:00,82.69,82.71,82.58,82.58,6927.0,73.7928,73.8107,73.6947,73.6947,6927.0
2016-04-27 13:20:00,82.59,82.59,82.47,82.49,10147.0,73.7036,73.7036,73.5965,73.6143,10147.0
2016-04-27 13:30:00,82.5,82.53,82.4,82.42,14950.0,73.6233,73.65,73.534,73.5519,14950.0
2016-04-27 13:40:00,82.43,82.51,82.42,82.47,8933.0,73.5608,73.6322,73.5519,73.5965,8933.0
2016-04-27 13:50:00,82.45,82.47,82.28,82.28,13631.0,73.5786,73.5965,73.4269,73.4269,13631.0
2016-04-27 14:00:00,82.23,82.52,82.06,82.52,19103.0,73.3823,73.6411,73.2306,73.6411,19103.0
2016-04-27 14:10:00,82.5,82.58,82.39,82.57,12582.0,73.6233,73.6947,73.5251,73.6857,12582.0
2016-04-27 14:20:00,82.56,82.65,82.52,82.55,20660.0,73.6768,73.7571,73.6411,73.6679,20660.0
2016-04-27 14:30:00,82.58,82.6,82.41,82.45,16959.0,73.6947,73.7125,73.5429,73.5786,16959.0
2016-04-27 14:40:00,82.44,82.58,82.44,82.49,18571.0,73.5697,73.6947,73.5697,73.6143,18571.0
2016-04-27 14:50:00,82.5,82.59,82.46,82.56,12901.0,73.6233,73.7036,73.5876,73.6768,12901.0
2016-04-27 15:00:00,82.55,82.77,82.55,82.74,16926.0,73.6679,73.8642,73.6679,73.8374,16926.0
2016-04-27 15:10:00,82.75,82.84,82.66,82.78,24575.0,73.8464,73.9267,73.766,73.8731,24575.0
2016-04-27 15:20:00,82.79,82.88,82.75,82.83,40845.0,73.8821,73.9624,73.8464,73.9178,40845.0
2016-04-27 15:30:00,82.84,82.86,82.78,82.85,32550.0,73.9267,73.9445,73.8731,73.9356,32550.0
2016-04-27 15:40:00,82.84,82.91,82.78,82.87,88750.0,73.9267,73.9891,73.8731,73.9534,88750.0
2016-04-27 15:50:00,82.87,82.87,82.65,82.69,135398.0,73.9534,73.9534,73.7571,73.7928,135398.0
2016-04-28 09:30:00,82.63,82.65,82.26,82.4,21286.0,73.7393,73.7571,73.4091,73.534,21286.0
2016-04-28 09:40:00,82.39,82.39,82.08,82.14,22636.0,73.5251,73.5251,73.2485,73.302,22636.0
2016-04-28 09:50:00,82.17,82.17,81.95,82.0,16375.0,73.3288,73.3288,73.1324,73.1771,16375.0
2016-04-28 10:00:00,82.03,82.21,81.99,82.06,52945.0,73.2038,73.3645,73.1681,73.2306,52945.0
2016-04-28 10:10:00,82.06,82.09,81.96,82.0,31122.0,73.2306,73.2574,73.1414,73.1771,31122.0
2016-04-28 10:20:00,81.98,82.0,81.88,81.95,10578.0,73.1592,73.1771,73.07,73.1324,10578.0
2016-04-28 10:30:00,81.95,82.04,81.87,81.9,34713.0,73.1324,73.2128,73.061,73.0878,34713.0
2016-04-28 10:40:00,81.88,81.9,81.75,81.81,19912.0,73.07,73.0878,72.954,73.0075,19912.0
2016-04-28 10:50:00,81.8,81.83,81.76,81.8,14728.0,72.9986,73.0253,72.9629,72.9986,14728.0
2016-04-28 11:00:00,81.8,81.87,81.73,81.83,143382.0,72.9986,73.061,72.9361,73.0253,143382.0
2016-04-28 11:10:00,81.84,82.0,81.82,81.99,46663.0,73.0343,73.1771,73.0164,73.1681,46663.0
2016-04-28 11:20:00,82.0,82.12,81.94,82.08,33609.0,73.1771,73.2841,73.1235,73.2485,33609.0
2016-04-28 11:30:00,82.14,82.28,82.14,82.28,9478.0,73.302,73.4269,73.302,73.4269,9478.0
2016-04-28 11:40:00,82.28,82.36,82.25,82.25,40118.0,73.4269,73.4983,73.4002,73.4002,40118.0
2016-04-28 11:50:00,82.24,82.27,82.1,82.19,19573.0,73.3912,73.418,73.2663,73.3466,19573.0
2016-04-28 12:00:00,82.17,82.24,82.17,82.21,15482.0,73.3288,73.3912,73.3288,73.3645,15482.0
2016-04-28 12:10:00,82.22,82.22,81.97,81.97,37028.0,73.3734,73.3734,73.1503,73.1503,37028.0
2016-04-28 12:20:00,81.96,82.01,81.84,81.88,18497.0,73.1414,73.186,73.0343,73.07,18497.0
2016-04-28 12:30:00,81.88,81.92,81.73,81.8,46049.0,73.07,73.1057,72.9361,72.9986,46049.0
2016-04-28 12:40:00,81.79,81.86,81.75,81.84,19620.0,72.9897,73.0521,72.954,73.0343,19620.0
2016-04-28 12:50:00,81.85,81.92,81.79,81.79,20472.0,73.0432,73.1057,72.9897,72.9897,20472.0
2016-04-28 13:00:00,81.79,81.82,81.58,81.58,35452.0,72.9897,73.0164,72.8022,72.8022,35452.0
2016-04-28 13:10:00,81.56,81.57,81.26,81.28,85363.0,72.7844,72.7933,72.5167,72.5345,85363.0
2016-04-28 13:20:00,81.26,81.35,81.16,81.17,61385.0,72.5167,72.597,72.4274,72.4364,61385.0
2016-04-28 13:30:00,81.15,81.17,81.08,81.12,139397.0,72.4185,72.4364,72.356,72.3917,139397.0
2016-04-28 13:40:00,81.12,81.13,81.04,81.07,32395.0,72.3917,72.4007,72.3204,72.3471,32395.0
2016-04-28 13:50:00,81.07,81.18,81.05,81.11,46949.0,72.3471,72.4453,72.3293,72.3828,46949.0
2016-04-28 14:00:00,81.12,81.44,81.12,81.4,55907.0,72.3917,72.6773,72.3917,72.6416,55907.0
2016-04-28 14:10:00,81.41,81.41,81.34,81.4,24120.0,72.6505,72.6505,72.5881,72.6416,24120.0
2016-04-28 14:20:00,81.37,81.41,81.34,81.4,23418.0,72.6148,72.6505,72.5881,72.6416,23418.0
2016-04-28 14:30:00,81.4,81.4,81.24,81.24,23702.0,72.6416,72.6416,72.4988,72.4988,23702.0
2016-04-28 14:40:00,81.24,81.27,81.15,81.19,19676.0,72.4988,72.5256,72.4185,72.4542,19676.0
2016-04-28 14:50:00,81.2,81.22,81.08,81.1,35428.0,72.4631,72.481,72.356,72.3739,35428.0
2016-04-28 15:00:00,81.1,81.17,81.04,81.04,29036.0,72.3739,72.4364,72.3204,72.3204,29036.0
2016-04-28 15:10:00,81.04,81.05,80.91,80.96,45171.0,72.3204,72.3293,72.2043,72.249,45171.0
2016-04-28 15:20:00,80.96,81.01,80.78,80.79,47995.0,72.249,72.2936,72.0883,72.0973,47995.0
2016-04-28 15:30:00,80.81,80.95,80.8,80.86,131675.0,72.1151,72.24,72.1062,72.1597,131675.0
2016-04-28 15:40:00,80.85,80.94,80.8,80.83,99533.0,72.1508,72.2311,72.1062,72.1329,99533.0
2016-04-28 15:50:00,80.83,80.96,80.76,80.94,236141.0,72.1329,72.249,72.0705,72.2311,236141.0
2016-04-29 09:30:00,80.85,80.9,80.13,80.47,58082.0,72.1508,72.1954,71.5083,71.8117,58082.0
2016-04-29 09:40:00,80.47,80.47,79.89,80.14,102865.0,71.8117,71.8117,71.2941,71.5172,102865.0
2016-04-29 09:50:00,80.17,80.37,79.99,80.37,59722.0,71.544,71.7224,71.3833,71.7224,59722.0
2016-04-29 10:00:00,80.39,80.4,80.2,80.3,75421.0,71.7403,71.7492,71.5707,71.66,75421.0
2016-04-29 10:10:00,80.28,80.31,80.21,80.26,57520.0,71.6421,71.6689,71.5797,71.6243,57520.0
2016-04-29 10:20:00,80.26,80.45,80.24,80.43,82130.0,71.6243,71.7938,71.6064,71.776,82130.0
2016-04-29 10:30:00,80.42,80.83,80.39,80.82,125379.0,71.7671,72.1329,71.7403,72.124,125379.0
2016-04-29 10:40:00,80.81,80.99,80.7,80.72,60602.0,72.1151,72.2757,72.0169,72.0348,60602.0
2016-04-29 10:50:00,80.71,80.71,80.58,80.6,151916.0,72.0259,72.0259,71.9098,71.9277,151916.0
2016-04-29 11:00:00,80.58,80.83,80.53,80.83,103091.0,71.9098,72.1329,71.8652,72.1329,103091.0
2016-04-29 11:10:00,80.85,80.9,80.79,80.87,82497.0,72.1508,72.1954,72.0973,72.1686,82497.0
2016-04-29 11:20:00,80.86,81.06,80.79,81.06,58880.0,72.1597,72.3382,72.0973,72.3382,58880.0
2016-04-29 11:30:00,81.07,81.13,80.97,80.99,57974.0,72.3471,72.4007,72.2579,72.2757,57974.0
2016-04-29 11:40:00,80.97,80.98,80.74,80.8,67138.0,72.2579,72.2668,72.0526,72.1062,67138.0
2016-04-29 11:50:00,80.8,81.08,80.8,81.06,28446.0,72.1062,72.356,72.1062,72.3382,28446.0
2016-04-29 12:00:00,81.08,81.14,80.96,80.99,37959.0,72.356,72.4096,72.249,72.2757,37959.0
2016-04-29 12:10:00,80.98,81.27,80.97,81.25,43548.0,72.2668,72.5256,72.2579,72.5078,43548.0
2016-04-29 12:20:00,81.25,81.27,81.12,81.26,26315.0,72.5078,72.5256,72.3917,72.5167,26315.0
2016-04-29 12:30:00,81.27,81.39,81.19,81.34,31596.0,72.5256,72.6327,72.4542,72.5881,31596.0
2016-04-29 12:40:00,81.33,81.33,81.22,81.3,27282.0,72.5791,72.5791,72.481,72.5524,27282.0
2016-04-29 12:50:00,81.3,81.35,81.28,81.33,28039.0,72.5524,72.597,72.5345,72.5791,28039.0
2016-04-29 13:00:00,81.33,81.33,81.15,81.19,40055.0,72.5791,72.5791,72.4185,72.4542,40055.0
2016-04-29 13:10:00,81.19,81.29,81.18,81.22,28318.0,72.4542,72.5435,72.4453,72.481,28318.0
2016-04-29 13:20:00,81.22,81.22,81.09,81.13,34955.0,72.481,72.481,72.365,72.4007,34955.0
2016-04-29 13:30:00,81.12,81.38,81.11,81.34,41226.0,72.3917,72.6238,72.3828,72.5881,41226.0
2016-04-29 13:40:00,81.33,81.38,81.24,81.38,48446.0,72.5791,72.6238,72.4988,72.6238,48446.0
2016-04-29 13:50:00,81.37,81.44,81.33,81.36,43186.0,72.6148,72.6773,72.5791,72.6059,43186.0
2016-04-29 14:00:00,81.35,81.37,81.26,81.26,43822.0,72.597,72.6148,72.5167,72.5167,43822.0
2016-04-29 14:10:00,81.25,81.38,81.25,81.38,44079.0,72.5078,72.6238,72.5078,72.6238,44079.0
2016-04-29 14:20:00,81.38,81.55,81.37,81.53,53054.0,72.6238,72.7755,72.6148,72.7576,53054.0
2016-04-29 14:30:00,81.53,81.54,81.38,81.39,61679.0,72.7576,72.7666,72.6238,72.6327,61679.0
2016-04-29 14:40:00,81.38,81.45,81.37,81.45,69591.0,72.6238,72.6862,72.6148,72.6862,69591.0
2016-04-29 14:50:00,81.44,81.54,81.39,81.52,64914.0,72.6773,72.7666,72.6327,72.7487,64914.0
2016-04-29 15:00:00,81.51,81.52,81.37,81.5,46740.0,72.7398,72.7487,72.6148,72.7309,46740.0
2016-04-29 15:10:00,81.51,81.67,81.51,81.64,65862.0,72.7398,72.8826,72.7398,72.8558,65862.0
2016-04-29 15:20:00,81.63,81.65,81.48,81.49,115898.0,72.8469,72.8647,72.713,72.7219,115898.0
2016-04-29 15:30:00,81.51,81.74,81.5,81.64,146011.0,72.7398,72.945,72.7309,72.8558,146011.0
2016-04-29 15:40:00,81.64,82.03,81.64,81.88,188364.0,72.8558,73.2038,72.8558,73.07,188364.0
2016-04-29 15:50:00,81.88,81.98,81.81,81.91,355767.0,73.07,73.1592,73.0075,73.0967,355767.0
2016-05-02 09:30:00,82.06,82.35,81.79,82.35,47947.0,73.2306,73.4894,72.9897,73.4894,47947.0
2016-05-02 09:40:00,82.39,82.73,82.36,82.67,54122.0,73.5251,73.8285,73.4983,73.775,54122.0
2016-05-02 09:50:00,82.65,82.67,82.3,82.49,41884.0,73.7571,73.775,73.4448,73.6143,41884.0
2016-05-02 10:00:00,82.49,82.55,82.22,82.25,62799.0,73.6143,73.6679,73.3734,73.4002,62799.0
2016-05-02 10:10:00,82.28,82.5,82.23,82.45,36623.0,73.4269,73.6233,73.3823,73.5786,36623.0
2016-05-02 10:20:00,82.45,82.56,82.39,82.43,37451.0,73.5786,73.6768,73.5251,73.5608,37451.0
2016-05-02 10:30:00,82.43,82.6,82.29,82.29,32204.0,73.5608,73.7125,73.4359,73.4359,32204.0
2016-05-02 10:40:00,82.29,82.38,82.12,82.2,34997.0,73.4359,73.5162,73.2841,73.3555,34997.0
2016-05-02 10:50:00,82.18,82.18,81.97,81.97,31557.0,73.3377,73.3377,73.1503,73.1503,31557.0
2016-05-02 11:00:00,81.97,82.12,81.89,82.09,27951.0,73.1503,73.2841,73.0789,73.2574,27951.0
2016-05-02 11:10:00,82.1,82.26,82.07,82.16,54734.0,73.2663,73.4091,73.2395,73.3198,54734.0
2016-05-02 11:20:00,82.16,82.38,82.05,82.23,108061.0,73.3198,73.5162,73.2217,73.3823,108061.0
2016-05-02 11:30:00,82.22,82.22,82.06,82.1,40641.0,73.3734,73.3734,73.2306,73.2663,40641.0
2016-05-02 11:40:00,82.11,82.27,82.1,82.27,29662.0,73.2752,73.418,73.2663,73.418,29662.0
2016-05-02 11:50:00,82.27,82.3,82.12,82.23,55450.0,73.418,73.4448,73.2841,73.3823,55450.0
2016-05-02 12:00:00,82.22,82.31,82.14,82.29,23396.0,73.3734,73.4537,73.302,73.4359,23396.0
2016-05-02 12:10:00,82.28,82.4,82.26,82.34,20077.0,73.4269,73.534,73.4091,73.4805,20077.0
2016-05-02 12:20:00,82.36,82.42,82.3,82.4,20198.0,73.4983,73.5519,73.4448,73.534,20198.0
2016-05-02 12:30:00,82.37,82.48,82.37,82.41,31749.0,73.5072,73.6054,73.5072,73.5429,31749.0
2016-05-02 12:40:00,82.42,82.46,82.36,82.45,19156.0,73.5519,73.5876,73.4983,73.5786,19156.0
2016-05-02 12:50:00,82.44,82.46,82.38,82.4,19179.0,73.5697,73.5876,73.5162,73.534,19179.0
2016-05-02 13:00:00,82.4,82.4,82.24,82.24,25184.0,73.534,73.534,73.3912,73.3912,25184.0
2016-05-02 13:10:00,82.24,82.38,82.23,82.37,26996.0,73.3912,73.5162,73.3823,73.5072,26996.0
2016-05-02 13:20:00,82.37,82.44,82.27,82.29,30322.0,73.5072,73.5697,73.418,73.4359,30322.0
2016-05-02 13:30:00,82.28,82.49,82.26,82.44,30554.0,73.4269,73.6143,73.4091,73.5697,30554.0
2016-05-02 13:40:00,82.43,82.54,82.39,82.42,41368.0,73.5608,73.659,73.5251,73.5519,41368.0
2016-05-02 13:50:00,82.41,82.57,82.4,82.48,27001.0,73.5429,73.6857,73.534,73.6054,27001.0
2016-05-02 14:00:00,82.47,82.56,82.38,82.53,83608.0,73.5965,73.6768,73.5162,73.65,83608.0
2016-05-02 14:10:00,82.53,82.63,82.52,82.54,36978.0,73.65,73.7393,73.6411,73.659,36978.0
2016-05-02 14:20:00,82.53,82.67,82.5,82.65,33286.0,73.65,73.775,73.6233,73.7571,33286.0
2016-05-02 14:30:00,82.65,82.66,82.52,82.55,30563.0,73.7571,73.766,73.6411,73.6679,30563.0
2016-05-02 14:40:00,82.55,82.56,82.47,82.55,26583.0,73.6679,73.6768,73.5965,73.6679,26583.0
2016-05-02 14:50:00,82.55,82.66,82.54,82.66,42883.0,73.6679,73.766,73.659,73.766,42883.0
2016-05-02 15:00:00,82.67,82.73,82.52,82.53,62075.0,73.775,73.8285,73.6411,73.65,62075.0
2016-05-02 15:10:00,82.52,82.61,82.5,82.52,32024.0,73.6411,73.7214,73.6233,73.6411,32024.0
2016-05-02 15:20:00,82.52,82.68,82.5,82.68,44598.0,73.6411,73.7839,73.6233,73.7839,44598.0
2016-05-02 15:30:00,82.68,82.68,82.52,82.61,54714.0,73.7839,73.7839,73.6411,73.7214,54714.0
2016-05-02 15:40:00,82.61,82.77,82.6,82.68,83400.0,73.7214,73.8642,73.7125,73.7839,83400.0
2016-05-02 15:50:00,82.68,82.69,82.49,82.52,136536.0,73.7839,73.7928,73.6143,73.6411,136536.0
2016-05-03 09:30:00,82.12,82.37,81.9,82.01,23423.0,73.2841,73.5072,73.0878,73.186,23423.0
2016-05-03 09:40:00,81.96,82.23,81.87,81.93,16544.0,73.1414,73.3823,73.061,73.1146,16544.0
2016-05-03 09:50:00,81.92,82.33,81.85,82.33,18755.0,73.1057,73.4716,73.0432,73.4716,18755.0
2016-05-03 10:00:00,82.28,82.28,81.84,81.89,14607.0,73.4269,73.4269,73.0343,73.0789,14607.0
2016-05-03 10:10:00,81.91,82.22,81.91,82.16,41966.0,73.0967,73.3734,73.0967,73.3198,41966.0
2016-05-03 10:20:00,82.16,82.37,82.14,82.29,19105.0,73.3198,73.5072,73.302,73.4359,19105.0
2016-05-03 10:30:00,82.33,82.34,82.19,82.22,16525.0,73.4716,73.4805,73.3466,73.3734,16525.0
2016-05-03 10:40:00,82.21,82.28,82.1,82.12,14743.0,73.3645,73.4269,73.2663,73.2841,14743.0
2016-05-03 10:50:00,82.09,82.15,81.99,82.13,28510.0,73.2574,73.3109,73.1681,73.2931,28510.0
2016-05-03 11:00:00,82.14,82.32,82.01,82.28,30346.0,73.302,73.4626,73.186,73.4269,30346.0
2016-05-03 11:10:00,82.28,82.36,82.17,82.22,17256.0,73.4269,73.4983,73.3288,73.3734,17256.0
2016-05-03 11:20:00,82.23,82.38,82.15,82.34,18906.0,73.3823,73.5162,73.3109,73.4805,18906.0
2016-05-03 11:30:00,82.3,82.55,82.16,82.55,19870.0,73.4448,73.6679,73.3198,73.6679,19870.0
2016-05-03 11:40:00,82.55,82.82,82.47,82.81,40229.0,73.6679,73.9088,73.5965,73.8999,40229.0
2016-05-03 11:50:00,82.82,82.97,82.75,82.97,55093.0,73.9088,74.0427,73.8464,74.0427,55093.0
2016-05-03 12:00:00,82.96,82.96,82.77,82.78,28890.0,74.0338,74.0338,73.8642,73.8731,28890.0
2016-05-03 12:10:00,82.77,82.78,82.56,82.65,19171.0,73.8642,73.8731,73.6768,73.7571,19171.0
2016-05-03 12:20:00,82.67,82.81,82.66,82.7,34605.0,73.775,73.8999,73.766,73.8017,34605.0
2016-05-03 12:30:00,82.7,82.76,82.63,82.71,21200.0,73.8017,73.8553,73.7393,73.8107,21200.0
2016-05-03 12:40:00,82.7,82.86,82.7,82.84,30616.0,73.8017,73.9445,73.8017,73.9267,30616.0
2016-05-03 12:50:00,82.85,82.98,82.84,82.93,35241.0,73.9356,74.0516,73.9267,74.007,35241.0
2016-05-03 13:00:00,82.91,83.05,82.86,83.05,30442.0,73.9891,74.1141,73.9445,74.1141,30442.0
2016-05-03 13:10:00,83.06,83.06,82.99,83.05,19131.0,74.123,74.123,74.0605,74.1141,19131.0
2016-05-03 13:20:00,83.06,83.22,83.02,83.22,30523.0,74.123,74.2658,74.0873,74.2658,30523.0
2016-05-03 13:30:00,83.23,83.6,83.19,83.56,93831.0,74.2747,74.6049,74.239,74.5692,93831.0
2016-05-03 13:40:00,83.56,83.68,83.51,83.59,41142.0,74.5692,74.6763,74.5246,74.596,41142.0
2016-05-03 13:50:00,83.59,83.74,83.44,83.45,51200.0,74.596,74.7298,74.4621,74.471,51200.0
2016-05-03 14:00:00,83.47,83.5,83.28,83.28,50429.0,74.4889,74.5157,74.3193,74.3193,50429.0
2016-05-03 14:10:00,83.28,83.28,83.11,83.12,49006.0,74.3193,74.3193,74.1676,74.1765,49006.0
2016-05-03 14:20:00,83.11,83.21,83.01,83.15,41647.0,74.1676,74.2569,74.0784,74.2033,41647.0
2016-05-03 14:30:00,83.17,83.21,83.11,83.21,21422.0,74.2212,74.2569,74.1676,74.2569,21422.0
2016-05-03 14:40:00,83.2,83.27,83.18,83.19,28281.0,74.2479,74.3104,74.2301,74.239,28281.0
2016-05-03 14:50:00,83.18,83.2,83.15,83.17,36327.0,74.2301,74.2479,74.2033,74.2212,36327.0
2016-05-03 15:00:00,83.18,83.19,82.95,82.99,40023.0,74.2301,74.239,74.0248,74.0605,40023.0
2016-05-03 15:10:00,82.99,83.02,82.85,82.9,32013.0,74.0605,74.0873,73.9356,73.9802,32013.0
2016-05-03 15:20:00,82.89,83.0,82.83,82.92,36436.0,73.9713,74.0695,73.9178,73.9981,36436.0
2016-05-03 15:30:00,82.91,82.92,82.72,82.81,42371.0,73.9891,73.9981,73.8196,73.8999,42371.0
2016-05-03 15:40:00,82.8,83.01,82.74,82.98,68417.0,73.891,74.0784,73.8374,74.0516,68417.0
2016-05-03 15:50:00,82.98,83.06,82.92,82.96,105374.0,74.0516,74.123,73.9981,74.0338,105374.0
2016-05-04 09:30:00,83.24,83.36,82.61,82.81,59923.0,74.2836,74.3907,73.7214,73.8999,59923.0
2016-05-04 09:40:00,82.76,83.07,82.76,83.07,25916.0,73.8553,74.1319,73.8553,74.1319,25916.0
2016-05-04 09:50:00,83.12,83.53,83.01,83.5,70485.0,74.1765,74.5424,74.0784,74.5157,70485.0
2016-05-04 10:00:00,83.51,83.83,83.38,83.76,83922.0,74.5246,74.8102,74.4086,74.7477,83922.0
2016-05-04 10:10:00,83.75,84.12,81.05,83.78,100703.0,74.7388,75.069,72.3293,74.7655,100703.0
2016-05-04 10:20:00,83.85,83.87,83.43,83.44,60834.0,74.828,74.8459,74.4532,74.4621,60834.0
2016-05-04 10:30:00,83.43,83.51,83.14,83.21,25316.0,74.4532,74.5246,74.1944,74.2569,25316.0
2016-05-04 10:40:00,83.18,83.25,83.03,83.22,20193.0,74.2301,74.2926,74.0962,74.2658,20193.0
2016-05-04 10:50:00,83.21,83.36,83.19,83.3,24527.0,74.2569,74.3907,74.239,74.3372,24527.0
2016-05-04 11:00:00,83.29,83.55,83.24,83.43,52506.0,74.3283,74.5603,74.2836,74.4532,52506.0
2016-05-04 11:10:00,83.44,83.62,83.42,83.61,53863.0,74.4621,74.6228,74.4443,74.6138,53863.0
2016-05-04 11:20:00,83.61,83.83,83.61,83.78,42680.0,74.6138,74.8102,74.6138,74.7655,42680.0
2016-05-04 11:30:00,83.78,83.9,83.58,83.84,75435.0,74.7655,74.8726,74.5871,74.8191,75435.0
2016-05-04 11:40:00,83.83,83.84,83.76,83.77,27372.0,74.8102,74.8191,74.7477,74.7566,27372.0
2016-05-04 11:50:00,83.79,83.81,83.75,83.77,42129.0,74.7745,74.7923,74.7388,74.7566,42129.0
2016-05-04 12:00:00,83.79,83.81,83.47,83.5,50732.0,74.7745,74.7923,74.4889,74.5157,50732.0
2016-05-04 12:10:00,83.49,83.56,83.45,83.46,25784.0,74.5067,74.5692,74.471,74.48,25784.0
2016-05-04 12:20:00,83.46,83.52,83.34,83.51,43016.0,74.48,74.5335,74.3729,74.5246,43016.0
2016-05-04 12:30:00,83.5,83.7,83.49,83.59,26322.0,74.5157,74.6941,74.5067,74.596,26322.0
2016-05-04 12:40:00,83.57,83.67,83.54,83.61,22300.0,74.5781,74.6674,74.5514,74.6138,22300.0
2016-05-04 12:50:00,83.61,83.65,83.57,83.61,25193.0,74.6138,74.6495,74.5781,74.6138,25193.0
2016-05-04 13:00:00,83.6,83.69,83.58,83.64,25772.0,74.6049,74.6852,74.5871,74.6406,25772.0
2016-05-04 13:10:00,83.63,83.86,83.55,83.86,25127.0,74.6317,74.8369,74.5603,74.8369,25127.0
2016-05-04 13:20:00,83.88,83.94,83.77,83.91,20472.0,74.8548,74.9083,74.7566,74.8815,20472.0
2016-05-04 13:30:00,83.91,83.94,83.81,83.84,34630.0,74.8815,74.9083,74.7923,74.8191,34630.0
2016-05-04 13:40:00,83.84,83.91,83.73,83.89,31645.0,74.8191,74.8815,74.7209,74.8637,31645.0
2016-05-04 13:50:00,83.89,83.97,83.81,83.83,38926.0,74.8637,74.9351,74.7923,74.8102,38926.0
2016-05-04 14:00:00,83.83,83.83,83.62,83.72,51740.0,74.8102,74.8102,74.6228,74.712,51740.0
2016-05-04 14:10:00,83.7,83.87,83.64,83.87,43611.0,74.6941,74.8459,74.6406,74.8459,43611.0
2016-05-04 14:20:00,83.88,84.0,83.84,83.97,20476.0,74.8548,74.9619,74.8191,74.9351,20476.0
2016-05-04 14:30:00,83.97,83.98,83.84,83.91,20607.0,74.9351,74.944,74.8191,74.8815,20607.0
2016-05-04 14:40:00,83.94,83.95,83.78,83.85,19352.0,74.9083,74.9172,74.7655,74.828,19352.0
2016-05-04 14:50:00,83.85,83.88,83.75,83.82,19676.0,74.828,74.8548,74.7388,74.8012,19676.0
2016-05-04 15:00:00,83.83,83.85,83.71,83.83,44698.0,74.8102,74.828,74.7031,74.8102,44698.0
2016-05-04 15:10:00,83.81,83.94,83.76,83.87,58704.0,74.7923,74.9083,74.7477,74.8459,58704.0
2016-05-04 15:20:00,83.87,83.95,83.82,83.89,78271.0,74.8459,74.9172,74.8012,74.8637,78271.0
2016-05-04 15:30:00,83.87,84.06,83.87,84.02,118884.0,74.8459,75.0154,74.8459,74.9797,118884.0
2016-05-04 15:40:00,84.01,84.14,83.95,83.98,97191.0,74.9708,75.0868,74.9172,74.944,97191.0
2016-05-04 15:50:00,83.97,84.01,83.88,84.0,187842.0,74.9351,74.9708,74.8548,74.9619,187842.0
2016-05-05 09:30:00,83.94,84.0,83.01,83.24,115247.0,74.9083,74.9619,74.0784,74.2836,115247.0
2016-05-05 09:40:00,83.21,83.21,82.54,82.93,75166.0,74.2569,74.2569,73.659,74.007,75166.0
2016-05-05 09:50:00,82.94,82.97,82.46,82.58,42909.0,74.0159,74.0427,73.5876,73.6947,42909.0
2016-05-05 10:00:00,82.62,82.9,82.61,82.9,32248.0,73.7303,73.9802,73.7214,73.9802,32248.0
2016-05-05 10:10:00,82.87,83.02,82.82,82.9,79640.0,73.9534,74.0873,73.9088,73.9802,79640.0
2016-05-05 10:20:00,82.89,82.93,82.68,82.71,73939.0,73.9713,74.007,73.7839,73.8107,73939.0
2016-05-05 10:30:00,82.69,82.82,82.59,82.64,35955.0,73.7928,73.9088,73.7036,73.7482,35955.0
2016-05-05 10:40:00,82.64,82.82,82.57,82.8,43964.0,73.7482,73.9088,73.6857,73.891,43964.0
2016-05-05 10:50:00,82.79,82.81,82.55,82.56,41917.0,73.8821,73.8999,73.6679,73.6768,41917.0
2016-05-05 11:00:00,82.55,82.81,82.54,82.67,31100.0,73.6679,73.8999,73.659,73.775,31100.0
2016-05-05 11:10:00,82.69,82.94,82.67,82.92,39011.0,73.7928,74.0159,73.775,73.9981,39011.0
2016-05-05 11:20:00,82.91,82.93,82.76,82.83,26121.0,73.9891,74.007,73.8553,73.9178,26121.0
2016-05-05 11:30:00,82.84,83.0,82.7,82.98,49155.0,73.9267,74.0695,73.8017,74.0516,49155.0
2016-05-05 11:40:00,83.0,83.24,82.99,83.22,38428.0,74.0695,74.2836,74.0605,74.2658,38428.0
2016-05-05 11:50:00,83.21,83.34,83.2,83.33,41559.0,74.2569,74.3729,74.2479,74.364,41559.0
2016-05-05 12:00:00,83.32,83.32,83.18,83.18,42675.0,74.355,74.355,74.2301,74.2301,42675.0
2016-05-05 12:10:00,83.18,83.27,83.13,83.26,50651.0,74.2301,74.3104,74.1855,74.3015,50651.0
2016-05-05 12:20:00,83.26,83.31,83.12,83.15,28997.0,74.3015,74.3461,74.1765,74.2033,28997.0
2016-05-05 12:30:00,83.16,83.2,83.04,83.16,25415.0,74.2122,74.2479,74.1052,74.2122,25415.0
2016-05-05 12:40:00,83.17,83.35,83.16,83.33,25004.0,74.2212,74.3818,74.2122,74.364,25004.0
2016-05-05 12:50:00,83.32,83.38,83.24,83.24,16548.0,74.355,74.4086,74.2836,74.2836,16548.0
2016-05-05 13:00:00,83.24,83.24,83.11,83.17,15208.0,74.2836,74.2836,74.1676,74.2212,15208.0
2016-05-05 13:10:00,83.15,83.15,82.85,82.92,33426.0,74.2033,74.2033,73.9356,73.9981,33426.0
2016-05-05 13:20:00,82.93,82.93,82.8,82.86,20959.0,74.007,74.007,73.891,73.9445,20959.0
2016-05-05 13:30:00,82.86,82.89,82.78,82.83,24186.0,73.9445,73.9713,73.8731,73.9178,24186.0
2016-05-05 13:40:00,82.83,82.87,82.77,82.81,25833.0,73.9178,73.9534,73.8642,73.8999,25833.0
2016-05-05 13:50:00,82.81,82.92,82.79,82.88,12815.0,73.8999,73.9981,73.8821,73.9624,12815.0
2016-05-05 14:00:00,82.88,83.0,82.88,82.96,25884.0,73.9624,74.0695,73.9624,74.0338,25884.0
2016-05-05 14:10:00,82.98,83.0,82.88,82.89,36328.0,74.0516,74.0695,73.9624,73.9713,36328.0
2016-05-05 14:20:00,82.89,82.91,82.85,82.89,28228.0,73.9713,73.9891,73.9356,73.9713,28228.0
2016-05-05 14:30:00,82.89,82.89,82.69,82.73,33718.0,73.9713,73.9713,73.7928,73.8285,33718.0
2016-05-05 14:40:00,82.72,82.85,82.72,82.73,32414.0,73.8196,73.9356,73.8196,73.8285,32414.0
2016-05-05 14:50:00,82.72,82.78,82.69,82.69,24719.0,73.8196,73.8731,73.7928,73.7928,24719.0
2016-05-05 15:00:00,82.7,82.77,82.68,82.77,45441.0,73.8017,73.8642,73.7839,73.8642,45441.0
2016-05-05 15:10:00,82.78,82.92,82.75,82.88,30310.0,73.8731,73.9981,73.8464,73.9624,30310.0
2016-05-05 15:20:00,82.88,82.96,82.82,82.87,53654.0,73.9624,74.0338,73.9088,73.9534,53654.0
2016-05-05 15:30:00,82.87,82.92,82.78,82.84,69349.0,73.9534,73.9981,73.8731,73.9267,69349.0
2016-05-05 15:40:00,82.84,82.86,82.68,82.68,151803.0,73.9267,73.9445,73.7839,73.7839,151803.0
2016-05-05 15:50:00,82.68,82.73,82.61,82.63,192782.0,73.7839,73.8285,73.7214,73.7393,192782.0
2016-05-06 09:30:00,82.62,82.9,82.45,82.86,50808.0,73.7303,73.9802,73.5786,73.9445,50808.0
2016-05-06 09:40:00,82.82,83.07,82.68,82.77,37356.0,73.9088,74.1319,73.7839,73.8642,37356.0
2016-05-06 09:50:00,82.74,82.81,82.51,82.56,28432.0,73.8374,73.8999,73.6322,73.6768,28432.0
2016-05-06 10:00:00,82.6,82.71,82.49,82.7,51284.0,73.7125,73.8107,73.6143,73.8017,51284.0
2016-05-06 10:10:00,82.7,82.76,82.17,82.19,86315.0,73.8017,73.8553,73.3288,73.3466,86315.0
2016-05-06 10:20:00,82.19,82.29,82.1,82.25,35738.0,73.3466,73.4359,73.2663,73.4002,35738.0
2016-05-06 10:30:00,82.26,82.29,81.92,81.99,47731.0,73.4091,73.4359,73.1057,73.1681,47731.0
2016-05-06 10:40:00,82.0,82.02,81.86,81.91,58011.0,73.1771,73.1949,73.0521,73.0967,58011.0
2016-05-06 10:50:00,81.93,81.98,81.7,81.76,56995.0,73.1146,73.1592,72.9093,72.9629,56995.0
2016-05-06 11:00:00,81.74,82.13,81.74,82.1,33800.0,72.945,73.2931,72.945,73.2663,33800.0
2016-05-06 11:10:00,82.11,82.26,82.07,82.24,49586.0,73.2752,73.4091,73.2395,73.3912,49586.0
2016-05-06 11:20:00,82.24,82.38,82.16,82.37,59301.0,73.3912,73.5162,73.3198,73.5072,59301.0
2016-05-06 11:30:00,82.37,82.46,82.32,82.33,69328.0,73.5072,73.5876,73.4626,73.4716,69328.0
2016-05-06 11:40:00,82.33,82.42,82.25,82.25,30808.0,73.4716,73.5519,73.4002,73.4002,30808.0
2016-05-06 11:50:00,82.24,82.31,82.2,82.28,30162.0,73.3912,73.4537,73.3555,73.4269,30162.0
2016-05-06 12:00:00,82.28,82.42,82.17,82.41,60118.0,73.4269,73.5519,73.3288,73.5429,60118.0
2016-05-06 12:10:00,82.42,82.61,82.41,82.53,36295.0,73.5519,73.7214,73.5429,73.65,36295.0
2016-05-06 12:20:00,82.53,82.55,82.34,82.38,38748.0,73.65,73.6679,73.4805,73.5162,38748.0
2016-05-06 12:30:00,82.39,82.43,82.3,82.4,30789.0,73.5251,73.5608,73.4448,73.534,30789.0
2016-05-06 12:40:00,82.4,82.46,82.38,82.44,52044.0,73.534,73.5876,73.5162,73.5697,52044.0
2016-05-06 12:50:00,82.45,82.68,82.42,82.65,91612.0,73.5786,73.7839,73.5519,73.7571,91612.0
2016-05-06 13:00:00,82.64,82.71,82.56,82.6,28547.0,73.7482,73.8107,73.6768,73.7125,28547.0
2016-05-06 13:10:00,82.61,82.9,82.6,82.9,24928.0,73.7214,73.9802,73.7125,73.9802,24928.0
2016-05-06 13:20:00,82.92,82.92,82.72,82.77,32908.0,73.9981,73.9981,73.8196,73.8642,32908.0
2016-05-06 13:30:00,82.78,82.79,82.7,82.77,24127.0,73.8731,73.8821,73.8017,73.8642,24127.0
2016-05-06 13:40:00,82.75,82.89,82.68,82.88,25752.0,73.8464,73.9713,73.7839,73.9624,25752.0
2016-05-06 13:50:00,82.87,83.1,82.87,83.08,49965.0,73.9534,74.1587,73.9534,74.1409,49965.0
2016-05-06 14:00:00,83.1,83.11,82.98,83.1,113401.0,74.1587,74.1676,74.0516,74.1587,113401.0
2016-05-06 14:10:00,83.09,83.11,83.03,83.09,29375.0,74.1498,74.1676,74.0962,74.1498,29375.0
2016-05-06 14:20:00,83.09,83.29,83.09,83.29,50746.0,74.1498,74.3283,74.1498,74.3283,50746.0
2016-05-06 14:30:00,83.29,83.39,83.28,83.37,61454.0,74.3283,74.4175,74.3193,74.3997,61454.0
2016-05-06 14:40:00,83.37,83.46,83.35,83.35,47150.0,74.3997,74.48,74.3818,74.3818,47150.0
2016-05-06 14:50:00,83.36,83.42,83.19,83.19,42476.0,74.3907,74.4443,74.239,74.239,42476.0
2016-05-06 15:00:00,83.18,83.33,83.14,83.24,41268.0,74.2301,74.364,74.1944,74.2836,41268.0
2016-05-06 15:10:00,83.24,83.28,83.15,83.24,56309.0,74.2836,74.3193,74.2033,74.2836,56309.0
2016-05-06 15:20:00,83.23,83.24,83.13,83.16,50534.0,74.2747,74.2836,74.1855,74.2122,50534.0
2016-05-06 15:30:00,83.16,83.22,83.12,83.21,31591.0,74.2122,74.2658,74.1765,74.2569,31591.0
2016-05-06 15:40:00,83.21,83.21,83.12,83.17,61332.0,74.2569,74.2569,74.1765,74.2212,61332.0
2016-05-06 15:50:00,83.17,83.35,83.17,83.29,161316.0,74.2212,74.3818,74.2212,74.3283,161316.0
2016-05-09 09:30:00,83.55,84.0,83.46,83.99,35576.0,74.5603,74.9619,74.48,74.9529,35576.0
2016-05-09 09:40:00,84.06,84.65,83.98,84.6,56794.0,75.0154,75.5419,74.944,75.4973,56794.0
2016-05-09 09:50:00,84.52,84.86,84.5,84.86,105830.0,75.4259,75.7293,75.4081,75.7293,105830.0
2016-05-09 10:00:00,84.87,84.88,84.63,84.88,66743.0,75.7383,75.7472,75.5241,75.7472,66743.0
2016-05-09 10:10:00,84.87,85.01,84.76,84.85,55476.0,75.7383,75.8632,75.6401,75.7204,55476.0
2016-05-09 10:20:00,84.85,84.91,84.66,84.66,82947.0,75.7204,75.774,75.5509,75.5509,82947.0
2016-05-09 10:30:00,84.65,84.73,84.52,84.55,46804.0,75.5419,75.6133,75.4259,75.4527,46804.0
2016-05-09 10:40:00,84.56,84.72,84.52,84.7,37545.0,75.4616,75.6044,75.4259,75.5865,37545.0
2016-05-09 10:50:00,84.7,84.76,84.56,84.57,30719.0,75.5865,75.6401,75.4616,75.4705,30719.0
2016-05-09 11:00:00,84.58,84.73,84.55,84.63,32897.0,75.4795,75.6133,75.4527,75.5241,32897.0
2016-05-09 11:10:00,84.62,84.62,84.42,84.42,27002.0,75.5152,75.5152,75.3367,75.3367,27002.0
2016-05-09 11:20:00,84.44,84.48,84.33,84.45,25247.0,75.3545,75.3902,75.2564,75.3634,25247.0
2016-05-09 11:30:00,84.45,84.5,84.4,84.5,25312.0,75.3634,75.4081,75.3188,75.4081,25312.0
2016-05-09 11:40:00,84.49,84.81,84.48,84.74,33983.0,75.3991,75.6847,75.3902,75.6222,33983.0
2016-05-09 11:50:00,84.74,84.8,84.67,84.68,22398.0,75.6222,75.6758,75.5598,75.5687,22398.0
2016-05-09 12:00:00,84.68,84.77,84.58,84.64,33776.0,75.5687,75.649,75.4795,75.533,33776.0
2016-05-09 12:10:00,84.65,84.72,84.64,84.68,18475.0,75.5419,75.6044,75.533,75.5687,18475.0
2016-05-09 12:20:00,84.67,84.76,84.66,84.73,14121.0,75.5598,75.6401,75.5509,75.6133,14121.0
2016-05-09 12:30:00,84.71,84.81,84.7,84.77,25335.0,75.5955,75.6847,75.5865,75.649,25335.0
2016-05-09 12:40:00,84.77,84.85,84.76,84.79,37085.0,75.649,75.7204,75.6401,75.6669,37085.0
2016-05-09 12:50:00,84.79,84.85,84.75,84.84,29262.0,75.6669,75.7204,75.6312,75.7115,29262.0
2016-05-09 13:00:00,84.84,84.86,84.76,84.82,31349.0,75.7115,75.7293,75.6401,75.6936,31349.0
2016-05-09 13:10:00,84.82,84.93,84.82,84.93,30710.0,75.6936,75.7918,75.6936,75.7918,30710.0
2016-05-09 13:20:00,84.94,84.97,84.85,84.86,31220.0,75.8007,75.8275,75.7204,75.7293,31220.0
2016-05-09 13:30:00,84.86,84.91,84.85,84.86,20986.0,75.7293,75.774,75.7204,75.7293,20986.0
2016-05-09 13:40:00,84.85,84.89,84.85,84.89,24785.0,75.7204,75.7561,75.7204,75.7561,24785.0
2016-05-09 13:50:00,84.89,84.96,84.86,84.93,82523.0,75.7561,75.8186,75.7293,75.7918,82523.0
2016-05-09 14:00:00,84.93,84.97,84.93,84.95,63766.0,75.7918,75.8275,75.7918,75.8096,63766.0
2016-05-09 14:10:00,84.95,85.1,84.93,85.08,87775.0,75.8096,75.9435,75.7918,75.9257,87775.0
2016-05-09 14:20:00,85.1,85.23,85.08,85.2,63106.0,75.9435,76.0595,75.9257,76.0327,63106.0
2016-05-09 14:30:00,85.2,85.21,84.97,85.1,67466.0,76.0327,76.0417,75.8275,75.9435,67466.0
2016-05-09 14:40:00,85.1,85.12,85.05,85.09,112961.0,75.9435,75.9614,75.8989,75.9346,112961.0
2016-05-09 14:50:00,85.09,85.25,85.08,85.24,48851.0,75.9346,76.0774,75.9257,76.0684,48851.0
2016-05-09 15:00:00,85.24,85.25,85.09,85.15,79392.0,76.0684,76.0774,75.9346,75.9881,79392.0
2016-05-09 15:10:00,85.14,85.27,85.13,85.17,45435.0,75.9792,76.0952,75.9703,76.006,45435.0
2016-05-09 15:20:00,85.18,85.25,85.13,85.14,28166.0,76.0149,76.0774,75.9703,75.9792,28166.0
2016-05-09 15:30:00,85.13,85.2,85.13,85.17,79576.0,75.9703,76.0327,75.9703,76.006,79576.0
2016-05-09 15:40:00,85.17,85.2,85.11,85.16,223735.0,76.006,76.0327,75.9524,75.9971,223735.0
2016-05-09 15:50:00,85.15,85.16,85.0,85.12,229248.0,75.9881,75.9971,75.8543,75.9614,229248.0
2016-05-10 09:30:00,84.93,85.07,84.35,84.48,62543.0,75.7918,75.9167,75.2742,75.3902,62543.0
2016-05-10 09:40:00,84.43,84.93,84.37,84.77,92439.0,75.3456,75.7918,75.2921,75.649,92439.0
2016-05-10 09:50:00,84.75,84.76,84.22,84.73,108148.0,75.6312,75.6401,75.1582,75.6133,108148.0
2016-05-10 10:00:00,84.7,84.72,84.57,84.64,71619.0,75.5865,75.6044,75.4705,75.533,71619.0
2016-05-10 10:10:00,84.63,84.83,84.6,84.73,39397.0,75.5241,75.7026,75.4973,75.6133,39397.0
2016-05-10 10:20:00,84.74,84.81,84.64,84.65,52151.0,75.6222,75.6847,75.533,75.5419,52151.0
2016-05-10 10:30:00,84.66,84.7,84.45,84.65,31807.0,75.5509,75.5865,75.3634,75.5419,31807.0
2016-05-10 10:40:00,84.65,84.81,84.41,84.49,41392.0,75.5419,75.6847,75.3277,75.3991,41392.0
2016-05-10 10:50:00,84.46,84.47,84.21,84.23,76230.0,75.3724,75.3813,75.1493,75.1671,76230.0
2016-05-10 11:00:00,84.22,84.31,84.14,84.18,32524.0,75.1582,75.2385,75.0868,75.1225,32524.0
2016-05-10 11:10:00,84.21,84.42,83.97,84.15,99533.0,75.1493,75.3367,74.9351,75.0957,99533.0
2016-05-10 11:20:00,84.15,84.2,84.02,84.04,47044.0,75.0957,75.1403,74.9797,74.9976,47044.0
2016-05-10 11:30:00,84.05,84.08,83.89,84.04,54242.0,75.0065,75.0333,74.8637,74.9976,54242.0
2016-05-10 11:40:00,84.02,84.15,84.0,84.14,38674.0,74.9797,75.0957,74.9619,75.0868,38674.0
2016-05-10 11:50:00,84.13,84.37,84.07,84.28,44976.0,75.0779,75.2921,75.0243,75.2117,44976.0
2016-05-10 12:00:00,84.29,84.46,84.28,84.29,56560.0,75.2207,75.3724,75.2117,75.2207,56560.0
2016-05-10 12:10:00,84.29,84.31,84.24,84.28,32154.0,75.2207,75.2385,75.176,75.2117,32154.0
2016-05-10 12:20:00,84.29,84.43,84.28,84.43,30629.0,75.2207,75.3456,75.2117,75.3456,30629.0
2016-05-10 12:30:00,84.43,84.46,84.26,84.26,21461.0,75.3456,75.3724,75.1939,75.1939,21461.0
2016-05-10 12:40:00,84.27,84.44,84.23,84.41,23445.0,75.2028,75.3545,75.1671,75.3277,23445.0
2016-05-10 12:50:00,84.43,84.56,84.43,84.46,27321.0,75.3456,75.4616,75.3456,75.3724,27321.0
2016-05-10 13:00:00,84.45,84.46,84.35,84.4,36119.0,75.3634,75.3724,75.2742,75.3188,36119.0
2016-05-10 13:10:00,84.4,84.42,84.3,84.31,27486.0,75.3188,75.3367,75.2296,75.2385,27486.0
2016-05-10 13:20:00,84.31,84.47,84.31,84.37,21966.0,75.2385,75.3813,75.2385,75.2921,21966.0
2016-05-10 13:30:00,84.38,84.43,84.34,84.35,27411.0,75.301,75.3456,75.2653,75.2742,27411.0
2016-05-10 13:40:00,84.36,84.46,84.36,84.42,32690.0,75.2831,75.3724,75.2831,75.3367,32690.0
2016-05-10 13:50:00,84.43,84.46,84.38,84.44,24292.0,75.3456,75.3724,75.301,75.3545,24292.0
2016-05-10 14:00:00,84.44,84.49,84.34,84.34,53886.0,75.3545,75.3991,75.2653,75.2653,53886.0
2016-05-10 14:10:00,84.33,84.38,84.21,84.29,58992.0,75.2564,75.301,75.1493,75.2207,58992.0
2016-05-10 14:20:00,84.25,84.3,84.17,84.24,32139.0,75.185,75.2296,75.1136,75.176,32139.0
2016-05-10 14:30:00,84.2,84.26,84.16,84.17,35879.0,75.1403,75.1939,75.1046,75.1136,35879.0
2016-05-10 14:40:00,84.18,84.24,84.13,84.13,32055.0,75.1225,75.176,75.0779,75.0779,32055.0
2016-05-10 14:50:00,84.14,84.19,84.1,84.17,39178.0,75.0868,75.1314,75.0511,75.1136,39178.0
2016-05-10 15:00:00,84.18,84.33,84.16,84.33,61484.0,75.1225,75.2564,75.1046,75.2564,61484.0
2016-05-10 15:10:00,84.33,84.39,84.26,84.27,55423.0,75.2564,75.3099,75.1939,75.2028,55423.0
2016-05-10 15:20:00,84.27,84.36,84.25,84.27,85607.0,75.2028,75.2831,75.185,75.2028,85607.0
2016-05-10 15:30:00,84.28,84.3,84.25,84.28,61711.0,75.2117,75.2296,75.185,75.2117,61711.0
2016-05-10 15:40:00,84.28,84.48,84.27,84.45,96932.0,75.2117,75.3902,75.2028,75.3634,96932.0
2016-05-10 15:50:00,84.45,84.52,84.3,84.33,191688.0,75.3634,75.4259,75.2296,75.2564,191688.0
2016-05-11 09:30:00,82.94,83.13,82.29,82.41,84049.0,74.0159,74.1855,73.4359,73.5429,84049.0
2016-05-11 09:40:00,82.41,82.41,81.86,82.22,163034.0,73.5429,73.5429,73.0521,73.3734,163034.0
2016-05-11 09:50:00,82.22,82.58,82.2,82.46,49717.0,73.3734,73.6947,73.3555,73.5876,49717.0
2016-05-11 10:00:00,82.47,82.5,82.24,82.46,100895.0,73.5965,73.6233,73.3912,73.5876,100895.0
2016-05-11 10:10:00,82.48,82.85,82.48,82.82,75037.0,73.6054,73.9356,73.6054,73.9088,75037.0
2016-05-11 10:20:00,82.81,83.04,82.73,83.04,57998.0,73.8999,74.1052,73.8285,74.1052,57998.0
2016-05-11 10:30:00,83.04,83.25,83.01,83.15,53044.0,74.1052,74.2926,74.0784,74.2033,53044.0
2016-05-11 10:40:00,83.15,83.24,82.9,82.97,53883.0,74.2033,74.2836,73.9802,74.0427,53883.0
2016-05-11 10:50:00,82.97,83.08,82.95,83.0,56611.0,74.0427,74.1409,74.0248,74.0695,56611.0
2016-05-11 11:00:00,83.01,83.02,82.74,82.78,60985.0,74.0784,74.0873,73.8374,73.8731,60985.0
2016-05-11 11:10:00,82.78,82.83,82.71,82.83,45633.0,73.8731,73.9178,73.8107,73.9178,45633.0
2016-05-11 11:20:00,82.81,82.88,82.78,82.84,61583.0,73.8999,73.9624,73.8731,73.9267,61583.0
2016-05-11 11:30:00,82.84,82.86,82.73,82.79,79990.0,73.9267,73.9445,73.8285,73.8821,79990.0
2016-05-11 11:40:00,82.8,82.91,82.65,82.66,67303.0,73.891,73.9891,73.7571,73.766,67303.0
2016-05-11 11:50:00,82.65,82.86,82.64,82.81,29435.0,73.7571,73.9445,73.7482,73.8999,29435.0
2016-05-11 12:00:00,82.81,82.94,82.79,82.94,20739.0,73.8999,74.0159,73.8821,74.0159,20739.0
2016-05-11 12:10:00,82.96,83.07,82.94,83.07,35588.0,74.0338,74.1319,74.0159,74.1319,35588.0
2016-05-11 12:20:00,83.08,83.08,83.0,83.05,15228.0,74.1409,74.1409,74.0695,74.1141,15228.0
2016-05-11 12:30:00,83.07,83.19,83.04,83.18,22654.0,74.1319,74.239,74.1052,74.2301,22654.0
2016-05-11 12:40:00,83.16,83.28,83.12,83.27,33683.0,74.2122,74.3193,74.1765,74.3104,33683.0
2016-05-11 12:50:00,83.27,83.38,83.14,83.33,36347.0,74.3104,74.4086,74.1944,74.364,36347.0
2016-05-11 13:00:00,83.33,83.34,83.15,83.27,24701.0,74.364,74.3729,74.2033,74.3104,24701.0
2016-05-11 13:10:00,83.3,83.4,83.26,83.28,31899.0,74.3372,74.4264,74.3015,74.3193,31899.0
2016-05-11 13:20:00,83.27,83.31,83.18,83.28,28807.0,74.3104,74.3461,74.2301,74.3193,28807.0
2016-05-11 13:30:00,83.27,83.34,83.22,83.27,31148.0,74.3104,74.3729,74.2658,74.3104,31148.0
2016-05-11 13:40:00,83.28,83.33,83.26,83.3,30108.0,74.3193,74.364,74.3015,74.3372,30108.0
2016-05-11 13:50:00,83.29,83.39,83.25,83.33,33527.0,74.3283,74.4175,74.2926,74.364,33527.0
2016-05-11 14:00:00,83.33,83.33,83.08,83.09,57388.0,74.364,74.364,74.1409,74.1498,57388.0
2016-05-11 14:10:00,83.08,83.16,83.05,83.12,55218.0,74.1409,74.2122,74.1141,74.1765,55218.0
2016-05-11 14:20:00,83.12,83.22,83.08,83.11,50766.0,74.1765,74.2658,74.1409,74.1676,50766.0
2016-05-11 14:30:00,83.14,83.24,83.03,83.16,39113.0,74.1944,74.2836,74.0962,74.2122,39113.0
2016-05-11 14:40:00,83.16,83.16,83.01,83.04,38441.0,74.2122,74.2122,74.0784,74.1052,38441.0
2016-05-11 14:50:00,83.02,83.15,83.02,83.1,38213.0,74.0873,74.2033,74.0873,74.1587,38213.0
2016-05-11 15:00:00,83.1,83.23,83.05,83.17,87950.0,74.1587,74.2747,74.1141,74.2212,87950.0
2016-05-11 15:10:00,83.18,83.28,83.15,83.16,85505.0,74.2301,74.3193,74.2033,74.2122,85505.0
2016-05-11 15:20:00,83.15,83.37,83.11,83.3,40635.0,74.2033,74.3997,74.1676,74.3372,40635.0
2016-05-11 15:30:00,83.3,83.31,83.08,83.1,38692.0,74.3372,74.3461,74.1409,74.1587,38692.0
2016-05-11 15:40:00,83.1,83.14,82.99,83.12,89012.0,74.1587,74.1944,74.0605,74.1765,89012.0
2016-05-11 15:50:00,83.11,83.16,83.07,83.09,133614.0,74.1676,74.2122,74.1319,74.1498,133614.0
2016-05-12 09:30:00,83.05,83.51,82.69,83.41,50916.0,74.1141,74.5246,73.7928,74.4353,50916.0
2016-05-12 09:40:00,83.37,83.7,83.33,83.62,32643.0,74.3997,74.6941,74.364,74.6228,32643.0
2016-05-12 09:50:00,83.55,83.87,83.54,83.85,38162.0,74.5603,74.8459,74.5514,74.828,38162.0
2016-05-12 10:00:00,83.81,84.09,83.81,84.05,87337.0,74.7923,75.0422,74.7923,75.0065,87337.0
2016-05-12 10:10:00,84.02,84.17,83.53,83.54,40362.0,74.9797,75.1136,74.5424,74.5514,40362.0
2016-05-12 10:20:00,83.57,83.7,83.51,83.67,26020.0,74.5781,74.6941,74.5246,74.6674,26020.0
2016-05-12 10:30:00,83.63,83.65,83.39,83.63,20357.0,74.6317,74.6495,74.4175,74.6317,20357.0
2016-05-12 10:40:00,83.6,83.61,83.29,83.32,16990.0,74.6049,74.6138,74.3283,74.355,16990.0
2016-05-12 10:50:00,83.31,83.5,83.31,83.41,25258.0,74.3461,74.5157,74.3461,74.4353,25258.0
2016-05-12 11:00:00,83.44,83.51,83.16,83.34,51801.0,74.4621,74.5246,74.2122,74.3729,51801.0
2016-05-12 11:10:00,83.35,83.56,83.24,83.5,17072.0,74.3818,74.5692,74.2836,74.5157,17072.0
2016-05-12 11:20:00,83.51,83.69,83.48,83.69,14830.0,74.5246,74.6852,74.4978,74.6852,14830.0
2016-05-12 11:30:00,83.69,83.73,83.42,83.43,18774.0,74.6852,74.7209,74.4443,74.4532,18774.0
2016-05-12 11:40:00,83.43,83.56,83.34,83.5,30886.0,74.4532,74.5692,74.3729,74.5157,30886.0
2016-05-12 11:50:00,83.48,83.49,83.12,83.18,78180.0,74.4978,74.5067,74.1765,74.2301,78180.0
2016-05-12 12:00:00,83.19,83.26,83.05,83.17,46210.0,74.239,74.3015,74.1141,74.2212,46210.0
2016-05-12 12:10:00,83.17,83.3,83.13,83.24,17630.0,74.2212,74.3372,74.1855,74.2836,17630.0
2016-05-12 12:20:00,83.23,83.35,83.23,83.32,8756.0,74.2747,74.3818,74.2747,74.355,8756.0
2016-05-12 12:30:00,83.33,83.44,83.29,83.35,16179.0,74.364,74.4621,74.3283,74.3818,16179.0
2016-05-12 12:40:00,83.34,83.53,83.33,83.53,27907.0,74.3729,74.5424,74.364,74.5424,27907.0
2016-05-12 12:50:00,83.52,83.81,83.49,83.78,20851.0,74.5335,74.7923,74.5067,74.7655,20851.0
2016-05-12 13:00:00,83.77,83.86,83.56,83.57,32954.0,74.7566,74.8369,74.5692,74.5781,32954.0
2016-05-12 13:10:00,83.56,83.69,83.55,83.69,12610.0,74.5692,74.6852,74.5603,74.6852,12610.0
2016-05-12 13:20:00,83.67,83.76,83.6,83.75,6803.0,74.6674,74.7477,74.6049,74.7388,6803.0
2016-05-12 13:30:00,83.74,83.8,83.56,83.72,14191.0,74.7298,74.7834,74.5692,74.712,14191.0
2016-05-12 13:40:00,83.71,83.86,83.69,83.77,10397.0,74.7031,74.8369,74.6852,74.7566,10397.0
2016-05-12 13:50:00,83.74,83.9,83.74,83.87,14942.0,74.7298,74.8726,74.7298,74.8459,14942.0
2016-05-12 14:00:00,83.87,84.07,83.87,84.03,26991.0,74.8459,75.0243,74.8459,74.9886,26991.0
2016-05-12 14:10:00,84.03,84.1,84.01,84.04,20268.0,74.9886,75.0511,74.9708,74.9976,20268.0
2016-05-12 14:20:00,84.05,84.2,84.05,84.16,16474.0,75.0065,75.1403,75.0065,75.1046,16474.0
2016-05-12 14:30:00,84.14,84.17,83.98,84.05,13266.0,75.0868,75.1136,74.944,75.0065,13266.0
2016-05-12 14:40:00,84.03,84.1,84.02,84.03,12339.0,74.9886,75.0511,74.9797,74.9886,12339.0
2016-05-12 14:50:00,84.01,84.07,83.95,83.96,12487.0,74.9708,75.0243,74.9172,74.9262,12487.0
2016-05-12 15:00:00,83.96,84.0,83.87,83.9,20628.0,74.9262,74.9619,74.8459,74.8726,20628.0
2016-05-12 15:10:00,83.91,83.95,83.79,83.83,16325.0,74.8815,74.9172,74.7745,74.8102,16325.0
2016-05-12 15:20:00,83.81,83.86,83.76,83.78,38547.0,74.7923,74.8369,74.7477,74.7655,38547.0
2016-05-12 15:30:00,83.78,83.8,83.62,83.62,50793.0,74.7655,74.7834,74.6228,74.6228,50793.0
2016-05-12 15:40:00,83.62,83.76,83.57,83.73,53853.0,74.6228,74.7477,74.5781,74.7209,53853.0
2016-05-12 15:50:00,83.74,83.75,83.63,83.71,105220.0,74.7298,74.7388,74.6317,74.7031,105220.0
2016-05-13 09:30:00,83.33,83.59,82.84,82.92,77439.0,74.364,74.596,73.9267,73.9981,77439.0
2016-05-13 09:40:00,82.92,83.2,82.88,82.98,57149.0,73.9981,74.2479,73.9624,74.0516,57149.0
2016-05-13 09:50:00,82.97,82.97,82.47,82.48,62252.0,74.0427,74.0427,73.5965,73.6054,62252.0
2016-05-13 10:00:00,82.48,82.64,82.27,82.36,57411.0,73.6054,73.7482,73.418,73.4983,57411.0
2016-05-13 10:10:00,82.35,82.62,82.31,82.49,31894.0,73.4894,73.7303,73.4537,73.6143,31894.0
2016-05-13 10:20:00,82.45,82.71,82.38,82.59,30985.0,73.5786,73.8107,73.5162,73.7036,30985.0
2016-05-13 10:30:00,82.57,82.78,82.51,82.61,29111.0,73.6857,73.8731,73.6322,73.7214,29111.0
2016-05-13 10:40:00,82.59,82.97,82.57,82.95,78670.0,73.7036,74.0427,73.6857,74.0248,78670.0
2016-05-13 10:50:00,82.96,83.14,82.87,83.11,75879.0,74.0338,74.1944,73.9534,74.1676,75879.0
2016-05-13 11:00:00,83.11,83.22,83.01,83.19,66103.0,74.1676,74.2658,74.0784,74.239,66103.0
2016-05-13 11:10:00,83.18,83.47,83.18,83.34,28955.0,74.2301,74.4889,74.2301,74.3729,28955.0
2016-05-13 11:20:00,83.33,83.33,83.09,83.12,34141.0,74.364,74.364,74.1498,74.1765,34141.0
2016-05-13 11:30:00,83.14,83.21,82.93,83.11,34828.0,74.1944,74.2569,74.007,74.1676,34828.0
2016-05-13 11:40:00,83.12,83.13,82.88,82.91,18119.0,74.1765,74.1855,73.9624,73.9891,18119.0
2016-05-13 11:50:00,82.93,82.96,82.75,82.84,50886.0,74.007,74.0338,73.8464,73.9267,50886.0
2016-05-13 12:00:00,82.8,83.02,82.79,82.95,30937.0,73.891,74.0873,73.8821,74.0248,30937.0
2016-05-13 12:10:00,82.99,83.13,82.95,83.0,20980.0,74.0605,74.1855,74.0248,74.0695,20980.0
2016-05-13 12:20:00,83.0,83.25,82.88,83.2,20371.0,74.0695,74.2926,73.9624,74.2479,20371.0
2016-05-13 12:30:00,83.19,83.35,82.99,82.99,43621.0,74.239,74.3818,74.0605,74.0605,43621.0
2016-05-13 12:40:00,82.98,82.98,82.63,82.67,86183.0,74.0516,74.0516,73.7393,73.775,86183.0
2016-05-13 12:50:00,82.7,82.78,82.56,82.56,41159.0,73.8017,73.8731,73.6768,73.6768,41159.0
2016-05-13 13:00:00,82.55,82.64,82.3,82.33,90555.0,73.6679,73.7482,73.4448,73.4716,90555.0
2016-05-13 13:10:00,82.33,82.42,82.25,82.31,30284.0,73.4716,73.5519,73.4002,73.4537,30284.0
2016-05-13 13:20:00,82.28,82.34,82.14,82.19,34789.0,73.4269,73.4805,73.302,73.3466,34789.0
2016-05-13 13:30:00,82.18,82.33,82.16,82.16,27798.0,73.3377,73.4716,73.3198,73.3198,27798.0
2016-05-13 13:40:00,82.17,82.25,82.12,82.15,31497.0,73.3288,73.4002,73.2841,73.3109,31497.0
2016-05-13 13:50:00,82.14,82.14,81.87,81.88,51317.0,73.302,73.302,73.061,73.07,51317.0
2016-05-13 14:00:00,81.89,82.23,81.87,82.16,39862.0,73.0789,73.3823,73.061,73.3198,39862.0
2016-05-13 14:10:00,82.15,82.28,82.09,82.11,27094.0,73.3109,73.4269,73.2574,73.2752,27094.0
2016-05-13 14:20:00,82.1,82.1,81.88,82.06,41359.0,73.2663,73.2663,73.07,73.2306,41359.0
2016-05-13 14:30:00,82.06,82.18,81.95,81.97,35343.0,73.2306,73.3377,73.1324,73.1503,35343.0
2016-05-13 14:40:00,81.97,81.98,81.82,81.86,39110.0,73.1503,73.1592,73.0164,73.0521,39110.0
2016-05-13 14:50:00,81.88,82.1,81.8,82.05,58177.0,73.07,73.2663,72.9986,73.2217,58177.0
2016-05-13 15:00:00,82.05,82.05,81.8,81.84,42643.0,73.2217,73.2217,72.9986,73.0343,42643.0
2016-05-13 15:10:00,81.82,81.93,81.72,81.74,63602.0,73.0164,73.1146,72.9272,72.945,63602.0
2016-05-13 15:20:00,81.74,81.77,81.64,81.67,53819.0,72.945,72.9718,72.8558,72.8826,53819.0
2016-05-13 15:30:00,81.69,81.81,81.66,81.68,61708.0,72.9004,73.0075,72.8736,72.8915,61708.0
2016-05-13 15:40:00,81.69,81.72,81.42,81.44,129841.0,72.9004,72.9272,72.6595,72.6773,129841.0
2016-05-13 15:50:00,81.45,81.57,81.44,81.51,258002.0,72.6862,72.7933,72.6773,72.7398,258002.0
2016-05-16 09:30:00,81.87,81.87,81.13,81.21,48005.0,73.061,73.061,72.4007,72.4721,48005.0
2016-05-16 09:40:00,81.27,81.73,81.25,81.4,33655.0,72.5256,72.9361,72.5078,72.6416,33655.0
2016-05-16 09:50:00,81.36,81.88,81.33,81.81,16159.0,72.6059,73.07,72.5791,73.0075,16159.0
2016-05-16 10:00:00,81.81,81.91,81.73,81.79,94692.0,73.0075,73.0967,72.9361,72.9897,94692.0
2016-05-16 10:10:00,81.79,82.03,81.77,81.95,75580.0,72.9897,73.2038,72.9718,73.1324,75580.0
2016-05-16 10:20:00,81.95,82.04,81.79,82.02,39238.0,73.1324,73.2128,72.9897,73.1949,39238.0
2016-05-16 10:30:00,82.02,82.2,81.96,82.2,64949.0,73.1949,73.3555,73.1414,73.3555,64949.0
2016-05-16 10:40:00,82.22,82.26,82.08,82.11,23709.0,73.3734,73.4091,73.2485,73.2752,23709.0
2016-05-16 10:50:00,82.1,82.13,82.0,82.0,15637.0,73.2663,73.2931,73.1771,73.1771,15637.0
2016-05-16 11:00:00,82.03,82.31,82.02,82.13,34213.0,73.2038,73.4537,73.1949,73.2931,34213.0
2016-05-16 11:10:00,82.12,82.18,82.04,82.11,24321.0,73.2841,73.3377,73.2128,73.2752,24321.0
2016-05-16 11:20:00,82.1,82.39,82.07,82.37,47471.0,73.2663,73.5251,73.2395,73.5072,47471.0
2016-05-16 11:30:00,82.36,82.5,82.34,82.44,15219.0,73.4983,73.6233,73.4805,73.5697,15219.0
2016-05-16 11:40:00,82.44,82.48,82.33,82.34,23255.0,73.5697,73.6054,73.4716,73.4805,23255.0
2016-05-16 11:50:00,82.34,82.56,82.27,82.56,51113.0,73.4805,73.6768,73.418,73.6768,51113.0
2016-05-16 12:00:00,82.59,82.75,82.57,82.68,37574.0,73.7036,73.8464,73.6857,73.7839,37574.0
2016-05-16 12:10:00,82.71,82.85,82.7,82.72,22525.0,73.8107,73.9356,73.8017,73.8196,22525.0
2016-05-16 12:20:00,82.72,82.72,82.47,82.47,42321.0,73.8196,73.8196,73.5965,73.5965,42321.0
2016-05-16 12:30:00,82.48,82.67,82.45,82.67,22746.0,73.6054,73.775,73.5786,73.775,22746.0
2016-05-16 12:40:00,82.69,82.75,82.64,82.64,20870.0,73.7928,73.8464,73.7482,73.7482,20870.0
2016-05-16 12:50:00,82.65,82.8,82.63,82.78,27752.0,73.7571,73.891,73.7393,73.8731,27752.0
2016-05-16 13:00:00,82.8,82.82,82.7,82.7,15839.0,73.891,73.9088,73.8017,73.8017,15839.0
2016-05-16 13:10:00,82.7,82.9,82.69,82.81,17469.0,73.8017,73.9802,73.7928,73.8999,17469.0
2016-05-16 13:20:00,82.81,82.84,82.69,82.76,11117.0,73.8999,73.9267,73.7928,73.8553,11117.0
2016-05-16 13:30:00,82.79,82.84,82.64,82.68,29175.0,73.8821,73.9267,73.7482,73.7839,29175.0
2016-05-16 13:40:00,82.68,82.71,82.63,82.7,13652.0,73.7839,73.8107,73.7393,73.8017,13652.0
2016-05-16 13:50:00,82.71,82.83,82.68,82.81,23008.0,73.8107,73.9178,73.7839,73.8999,23008.0
2016-05-16 14:00:00,82.83,83.04,82.8,83.01,113422.0,73.9178,74.1052,73.891,74.0784,113422.0
2016-05-16 14:10:00,83.02,83.18,83.01,83.16,37845.0,74.0873,74.2301,74.0784,74.2122,37845.0
2016-05-16 14:20:00,83.17,83.19,83.05,83.1,19801.0,74.2212,74.239,74.1141,74.1587,19801.0
2016-05-16 14:30:00,83.1,83.19,83.09,83.18,25591.0,74.1587,74.239,74.1498,74.2301,25591.0
2016-05-16 14:40:00,83.18,83.37,83.15,83.3,29560.0,74.2301,74.3997,74.2033,74.3372,29560.0
2016-05-16 14:50:00,83.29,83.41,83.17,83.21,63762.0,74.3283,74.4353,74.2212,74.2569,63762.0
2016-05-16 15:00:00,83.19,83.22,83.1,83.22,27133.0,74.239,74.2658,74.1587,74.2658,27133.0
2016-05-16 15:10:00,83.21,83.25,83.16,83.23,49183.0,74.2569,74.2926,74.2122,74.2747,49183.0
2016-05-16 15:20:00,83.24,83.26,83.11,83.11,54855.0,74.2836,74.3015,74.1676,74.1676,54855.0
2016-05-16 15:30:00,83.11,83.17,83.06,83.11,74843.0,74.1676,74.2212,74.123,74.1676,74843.0
2016-05-16 15:40:00,83.1,83.1,82.85,82.89,126554.0,74.1587,74.1587,73.9356,73.9713,126554.0
2016-05-16 15:50:00,82.87,82.91,82.78,82.88,266124.0,73.9534,73.9891,73.8731,73.9624,266124.0
2016-05-17 09:30:00,82.46,82.6,81.85,82.2,222358.0,73.5876,73.7125,73.0432,73.3555,222358.0
2016-05-17 09:40:00,82.19,82.4,81.74,81.77,142892.0,73.3466,73.534,72.945,72.9718,142892.0
2016-05-17 09:50:00,81.7,82.16,81.69,82.04,61389.0,72.9093,73.3198,72.9004,73.2128,61389.0
2016-05-17 10:00:00,82.07,82.38,81.93,82.27,113902.0,73.2395,73.5162,73.1146,73.418,113902.0
2016-05-17 10:10:00,82.26,82.26,81.95,81.96,59576.0,73.4091,73.4091,73.1324,73.1414,59576.0
2016-05-17 10:20:00,81.97,82.11,81.95,81.95,54887.0,73.1503,73.2752,73.1324,73.1324,54887.0
2016-05-17 10:30:00,81.95,81.96,81.61,81.69,40179.0,73.1324,73.1414,72.829,72.9004,40179.0
2016-05-17 10:40:00,81.71,82.18,81.71,82.14,35393.0,72.9183,73.3377,72.9183,73.302,35393.0
2016-05-17 10:50:00,82.13,82.18,82.02,82.12,49657.0,73.2931,73.3377,73.1949,73.2841,49657.0
2016-05-17 11:00:00,82.14,82.17,82.02,82.08,30049.0,73.302,73.3288,73.1949,73.2485,30049.0
2016-05-17 11:10:00,82.07,82.11,81.78,81.81,39888.0,73.2395,73.2752,72.9807,73.0075,39888.0
2016-05-17 11:20:00,81.76,81.8,81.67,81.68,40742.0,72.9629,72.9986,72.8826,72.8915,40742.0
2016-05-17 11:30:00,81.69,81.69,81.47,81.51,28519.0,72.9004,72.9004,72.7041,72.7398,28519.0
2016-05-17 11:40:00,81.52,81.69,81.46,81.69,20920.0,72.7487,72.9004,72.6952,72.9004,20920.0
2016-05-17 11:50:00,81.69,81.84,81.64,81.65,63474.0,72.9004,73.0343,72.8558,72.8647,63474.0
2016-05-17 12:00:00,81.65,81.69,81.39,81.42,36501.0,72.8647,72.9004,72.6327,72.6595,36501.0
2016-05-17 12:10:00,81.41,81.45,81.28,81.28,41391.0,72.6505,72.6862,72.5345,72.5345,41391.0
2016-05-17 12:20:00,81.33,81.37,81.25,81.34,21541.0,72.5791,72.6148,72.5078,72.5881,21541.0
2016-05-17 12:30:00,81.34,81.43,81.29,81.4,63846.0,72.5881,72.6684,72.5435,72.6416,63846.0
2016-05-17 12:40:00,81.4,81.54,81.4,81.41,25101.0,72.6416,72.7666,72.6416,72.6505,25101.0
2016-05-17 12:50:00,81.42,81.51,81.34,81.49,32926.0,72.6595,72.7398,72.5881,72.7219,32926.0
2016-05-17 13:00:00,81.48,81.59,81.47,81.54,38330.0,72.713,72.8112,72.7041,72.7666,38330.0
2016-05-17 13:10:00,81.55,81.66,81.5,81.63,35479.0,72.7755,72.8736,72.7309,72.8469,35479.0
2016-05-17 13:20:00,81.64,81.7,81.6,81.61,35523.0,72.8558,72.9093,72.8201,72.829,35523.0
2016-05-17 13:30:00,81.61,81.7,81.61,81.63,35212.0,72.829,72.9093,72.829,72.8469,35212.0
2016-05-17 13:40:00,81.63,81.67,81.41,81.46,29380.0,72.8469,72.8826,72.6505,72.6952,29380.0
2016-05-17 13:50:00,81.46,81.55,81.33,81.34,54469.0,72.6952,72.7755,72.5791,72.5881,54469.0
2016-05-17 14:00:00,81.33,81.35,81.17,81.3,35613.0,72.5791,72.597,72.4364,72.5524,35613.0
2016-05-17 14:10:00,81.3,81.32,81.08,81.14,53798.0,72.5524,72.5702,72.356,72.4096,53798.0
2016-05-17 14:20:00,81.14,81.19,80.94,81.06,75128.0,72.4096,72.4542,72.2311,72.3382,75128.0
2016-05-17 14:30:00,81.06,81.21,81.02,81.05,70264.0,72.3382,72.4721,72.3025,72.3293,70264.0
2016-05-17 14:40:00,81.05,81.11,81.0,81.06,59358.0,72.3293,72.3828,72.2847,72.3382,59358.0
2016-05-17 14:50:00,81.06,81.14,80.85,80.9,78769.0,72.3382,72.4096,72.1508,72.1954,78769.0
2016-05-17 15:00:00,80.9,81.19,80.89,81.15,67973.0,72.1954,72.4542,72.1865,72.4185,67973.0
2016-05-17 15:10:00,81.14,81.17,80.9,80.93,88410.0,72.4096,72.4364,72.1954,72.2222,88410.0
2016-05-17 15:20:00,80.93,81.01,80.78,80.88,94880.0,72.2222,72.2936,72.0883,72.1776,94880.0
2016-05-17 15:30:00,80.86,81.11,80.83,81.1,86112.0,72.1597,72.3828,72.1329,72.3739,86112.0
2016-05-17 15:40:00,81.11,81.14,81.01,81.08,129035.0,72.3828,72.4096,72.2936,72.356,129035.0
2016-05-17 15:50:00,81.07,81.28,81.04,81.13,245764.0,72.3471,72.5345,72.3204,72.4007,245764.0
2016-05-18 09:30:00,79.93,79.99,78.91,79.68,223988.0,71.3298,71.3833,70.4195,71.1067,223988.0
2016-05-18 09:40:00,79.68,80.22,79.64,80.17,119255.0,71.1067,71.5886,71.071,71.544,119255.0
2016-05-18 09:50:00,80.2,80.36,79.99,80.23,113924.0,71.5707,71.7135,71.3833,71.5975,113924.0
2016-05-18 10:00:00,80.26,80.46,79.77,79.9,62189.0,71.6243,71.8028,71.187,71.303,62189.0
2016-05-18 10:10:00,79.89,80.08,79.55,79.76,151323.0,71.2941,71.4636,70.9907,71.1781,151323.0
2016-05-18 10:20:00,79.76,80.04,79.66,80.0,99677.0,71.1781,71.4279,71.0888,71.3923,99677.0
2016-05-18 10:30:00,80.02,80.07,79.72,79.86,66036.0,71.4101,71.4547,71.1424,71.2673,66036.0
2016-05-18 10:40:00,79.81,79.99,79.68,79.68,34122.0,71.2227,71.3833,71.1067,71.1067,34122.0
2016-05-18 10:50:00,79.67,79.73,79.27,79.37,36257.0,71.0978,71.1513,70.7408,70.83,36257.0
2016-05-18 11:00:00,79.37,79.5,79.08,79.27,116585.0,70.83,70.9461,70.5712,70.7408,116585.0
2016-05-18 11:10:00,79.27,79.45,79.26,79.39,177486.0,70.7408,70.9014,70.7319,70.8479,177486.0
2016-05-18 11:20:00,79.42,79.88,79.42,79.88,58269.0,70.8747,71.2852,70.8747,71.2852,58269.0
2016-05-18 11:30:00,79.87,79.91,79.75,79.8,46141.0,71.2762,71.3119,71.1692,71.2138,46141.0
2016-05-18 11:40:00,79.8,79.86,79.67,79.84,48752.0,71.2138,71.2673,71.0978,71.2495,48752.0
2016-05-18 11:50:00,79.85,80.06,79.8,79.97,51235.0,71.2584,71.4458,71.2138,71.3655,51235.0
2016-05-18 12:00:00,79.98,79.99,79.76,79.78,38527.0,71.3744,71.3833,71.1781,71.1959,38527.0
2016-05-18 12:10:00,79.78,79.93,79.74,79.93,35423.0,71.1959,71.3298,71.1602,71.3298,35423.0
2016-05-18 12:20:00,79.96,80.3,79.96,80.23,106512.0,71.3566,71.66,71.3566,71.5975,106512.0
2016-05-18 12:30:00,80.23,80.26,80.13,80.23,46690.0,71.5975,71.6243,71.5083,71.5975,46690.0
2016-05-18 12:40:00,80.22,80.36,80.14,80.23,78654.0,71.5886,71.7135,71.5172,71.5975,78654.0
2016-05-18 12:50:00,80.23,80.52,80.19,80.51,81799.0,71.5975,71.8563,71.5618,71.8474,81799.0
2016-05-18 13:00:00,80.51,80.54,80.22,80.27,81356.0,71.8474,71.8741,71.5886,71.6332,81356.0
2016-05-18 13:10:00,80.28,80.4,80.21,80.22,25468.0,71.6421,71.7492,71.5797,71.5886,25468.0
2016-05-18 13:20:00,80.21,80.47,80.18,80.4,37085.0,71.5797,71.8117,71.5529,71.7492,37085.0
2016-05-18 13:30:00,80.39,80.52,80.29,80.46,75388.0,71.7403,71.8563,71.651,71.8028,75388.0
2016-05-18 13:40:00,80.47,80.52,80.39,80.4,69154.0,71.8117,71.8563,71.7403,71.7492,69154.0
2016-05-18 13:50:00,80.41,80.49,80.2,80.22,94743.0,71.7581,71.8295,71.5707,71.5886,94743.0
2016-05-18 14:00:00,80.22,80.22,79.79,80.15,128533.0,71.5886,71.5886,71.2048,71.5261,128533.0
2016-05-18 14:10:00,80.13,80.13,79.76,80.01,65537.0,71.5083,71.5083,71.1781,71.4012,65537.0
2016-05-18 14:20:00,80.02,80.05,79.57,79.58,70781.0,71.4101,71.4369,71.0085,71.0174,70781.0
2016-05-18 14:30:00,79.58,79.81,79.41,79.77,66516.0,71.0174,71.2227,70.8657,71.187,66516.0
2016-05-18 14:40:00,79.76,79.89,79.63,79.81,72459.0,71.1781,71.2941,71.0621,71.2227,72459.0
2016-05-18 14:50:00,79.83,79.98,79.8,79.9,46695.0,71.2405,71.3744,71.2138,71.303,46695.0
2016-05-18 15:00:00,79.9,80.11,79.9,79.93,59904.0,71.303,71.4904,71.303,71.3298,59904.0
2016-05-18 15:10:00,79.92,79.94,79.59,79.65,92763.0,71.3209,71.3387,71.0264,71.0799,92763.0
2016-05-18 15:20:00,79.68,79.68,79.44,79.44,79405.0,71.1067,71.1067,70.8925,70.8925,79405.0
2016-05-18 15:30:00,79.45,79.69,79.44,79.48,143008.0,70.9014,71.1156,70.8925,70.9282,143008.0
2016-05-18 15:40:00,79.46,79.68,79.45,79.58,162306.0,70.9104,71.1067,70.9014,71.0174,162306.0
2016-05-18 15:50:00,79.58,79.72,79.51,79.7,232196.0,71.0174,71.1424,70.955,71.1245,232196.0
2016-05-19 09:30:00,80.6,81.52,80.6,81.36,138755.0,71.9277,72.7487,71.9277,72.6059,138755.0
2016-05-19 09:40:00,81.32,81.59,80.97,81.11,95954.0,72.5702,72.8112,72.2579,72.3828,95954.0
2016-05-19 09:50:00,81.05,81.2,80.85,80.85,76905.0,72.3293,72.4631,72.1508,72.1508,76905.0
2016-05-19 10:00:00,80.83,81.08,80.82,80.97,33852.0,72.1329,72.356,72.124,72.2579,33852.0
2016-05-19 10:10:00,81.0,81.01,80.68,80.85,34964.0,72.2847,72.2936,71.9991,72.1508,34964.0
2016-05-19 10:20:00,80.86,81.16,80.82,81.15,61798.0,72.1597,72.4274,72.124,72.4185,61798.0
2016-05-19 10:30:00,81.12,81.27,80.98,81.16,23698.0,72.3917,72.5256,72.2668,72.4274,23698.0
2016-05-19 10:40:00,81.15,81.29,81.11,81.21,41063.0,72.4185,72.5435,72.3828,72.4721,41063.0
2016-05-19 10:50:00,81.21,81.29,81.1,81.22,48884.0,72.4721,72.5435,72.3739,72.481,48884.0
2016-05-19 11:00:00,81.24,81.25,80.99,81.08,35165.0,72.4988,72.5078,72.2757,72.356,35165.0
2016-05-19 11:10:00,81.06,81.31,81.06,81.23,35529.0,72.3382,72.5613,72.3382,72.4899,35529.0
2016-05-19 11:20:00,81.24,81.24,81.1,81.18,36559.0,72.4988,72.4988,72.3739,72.4453,36559.0
2016-05-19 11:30:00,81.17,81.2,81.14,81.14,34566.0,72.4364,72.4631,72.4096,72.4096,34566.0
2016-05-19 11:40:00,81.14,81.19,81.07,81.17,21500.0,72.4096,72.4542,72.3471,72.4364,21500.0
2016-05-19 11:50:00,81.19,81.28,81.16,81.21,24205.0,72.4542,72.5345,72.4274,72.4721,24205.0
2016-05-19 12:00:00,81.21,81.24,81.16,81.22,38530.0,72.4721,72.4988,72.4274,72.481,38530.0
2016-05-19 12:10:00,81.21,81.27,81.2,81.27,41111.0,72.4721,72.5256,72.4631,72.5256,41111.0
2016-05-19 12:20:00,81.27,81.44,81.26,81.4,47866.0,72.5256,72.6773,72.5167,72.6416,47866.0
2016-05-19 12:30:00,81.4,81.49,81.38,81.49,69276.0,72.6416,72.7219,72.6238,72.7219,69276.0
2016-05-19 12:40:00,81.48,81.52,81.46,81.48,42020.0,72.713,72.7487,72.6952,72.713,42020.0
2016-05-19 12:50:00,81.48,81.51,81.32,81.34,29827.0,72.713,72.7398,72.5702,72.5881,29827.0
2016-05-19 13:00:00,81.33,81.38,81.32,81.35,17957.0,72.5791,72.6238,72.5702,72.597,17957.0
2016-05-19 13:10:00,81.35,81.37,81.32,81.36,17686.0,72.597,72.6148,72.5702,72.6059,17686.0
2016-05-19 13:20:00,81.36,81.43,81.35,81.41,38909.0,72.6059,72.6684,72.597,72.6505,38909.0
2016-05-19 13:30:00,81.41,81.59,81.38,81.55,32891.0,72.6505,72.8112,72.6238,72.7755,32891.0
2016-05-19 13:40:00,81.54,81.64,81.54,81.61,30772.0,72.7666,72.8558,72.7666,72.829,30772.0
2016-05-19 13:50:00,81.6,81.65,81.49,81.52,26013.0,72.8201,72.8647,72.7219,72.7487,26013.0
2016-05-19 14:00:00,81.52,81.55,81.42,81.46,32110.0,72.7487,72.7755,72.6595,72.6952,32110.0
2016-05-19 14:10:00,81.46,81.54,81.42,81.42,34068.0,72.6952,72.7666,72.6595,72.6595,34068.0
2016-05-19 14:20:00,81.43,81.58,81.41,81.57,45739.0,72.6684,72.8022,72.6505,72.7933,45739.0
2016-05-19 14:30:00,81.58,81.58,81.46,81.48,30864.0,72.8022,72.8022,72.6952,72.713,30864.0
2016-05-19 14:40:00,81.49,81.53,81.45,81.49,24828.0,72.7219,72.7576,72.6862,72.7219,24828.0
2016-05-19 14:50:00,81.48,81.65,81.48,81.62,35717.0,72.713,72.8647,72.713,72.8379,35717.0
2016-05-19 15:00:00,81.62,81.87,81.61,81.84,45369.0,72.8379,73.061,72.829,73.0343,45369.0
2016-05-19 15:10:00,81.84,82.04,81.84,82.04,74363.0,73.0343,73.2128,73.0343,73.2128,74363.0
2016-05-19 15:20:00,82.04,82.19,82.04,82.17,65893.0,73.2128,73.3466,73.2128,73.3288,65893.0
2016-05-19 15:30:00,82.16,82.21,82.11,82.14,105512.0,73.3198,73.3645,73.2752,73.302,105512.0
2016-05-19 15:40:00,82.14,82.28,82.11,82.15,148066.0,73.302,73.4269,73.2752,73.3109,148066.0
2016-05-19 15:50:00,82.15,82.16,81.99,81.99,247838.0,73.3109,73.3198,73.1681,73.1681,247838.0
2016-05-20 09:30:00,82.22,82.24,81.2,81.31,168172.0,73.3734,73.3912,72.4631,72.5613,168172.0
2016-05-20 09:40:00,81.28,81.57,81.15,81.25,118424.0,72.5345,72.7933,72.4185,72.5078,118424.0
2016-05-20 09:50:00,81.27,81.43,81.08,81.19,68214.0,72.5256,72.6684,72.356,72.4542,68214.0
2016-05-20 10:00:00,81.2,81.35,81.15,81.24,53098.0,72.4631,72.597,72.4185,72.4988,53098.0
2016-05-20 10:10:00,81.23,81.45,81.23,81.23,57554.0,72.4899,72.6862,72.4899,72.4899,57554.0
2016-05-20 10:20:00,81.23,81.24,81.04,81.19,52786.0,72.4899,72.4988,72.3204,72.4542,52786.0
2016-05-20 10:30:00,81.19,81.29,81.13,81.27,25012.0,72.4542,72.5435,72.4007,72.5256,25012.0
2016-05-20 10:40:00,81.27,81.54,81.27,81.54,16934.0,72.5256,72.7666,72.5256,72.7666,16934.0
2016-05-20 10:50:00,81.55,81.55,81.41,81.42,19604.0,72.7755,72.7755,72.6505,72.6595,19604.0
2016-05-20 11:00:00,81.42,81.42,81.17,81.22,27695.0,72.6595,72.6595,72.4364,72.481,27695.0
2016-05-20 11:10:00,81.23,81.33,81.16,81.33,16355.0,72.4899,72.5791,72.4274,72.5791,16355.0
2016-05-20 11:20:00,81.36,81.54,81.36,81.51,20293.0,72.6059,72.7666,72.6059,72.7398,20293.0
2016-05-20 11:30:00,81.52,81.66,81.51,81.66,21508.0,72.7487,72.8736,72.7398,72.8736,21508.0
2016-05-20 11:40:00,81.65,81.79,81.64,81.78,22575.0,72.8647,72.9897,72.8558,72.9807,22575.0
2016-05-20 11:50:00,81.79,81.8,81.62,81.67,20507.0,72.9897,72.9986,72.8379,72.8826,20507.0
2016-05-20 12:00:00,81.68,81.71,81.61,81.66,58257.0,72.8915,72.9183,72.829,72.8736,58257.0
2016-05-20 12:10:00,81.65,81.74,81.64,81.7,13903.0,72.8647,72.945,72.8558,72.9093,13903.0
2016-05-20 12:20:00,81.71,81.77,81.61,81.67,18262.0,72.9183,72.9718,72.829,72.8826,18262.0
2016-05-20 12:30:00,81.67,81.67,81.5,81.56,17918.0,72.8826,72.8826,72.7309,72.7844,17918.0
2016-05-20 12:40:00,81.55,81.62,81.53,81.61,20022.0,72.7755,72.8379,72.7576,72.829,20022.0
2016-05-20 12:50:00,81.61,81.71,81.58,81.62,28341.0,72.829,72.9183,72.8022,72.8379,28341.0
2016-05-20 13:00:00,81.61,81.64,81.51,81.59,21589.0,72.829,72.8558,72.7398,72.8112,21589.0
2016-05-20 13:10:00,81.58,81.6,81.52,81.53,20244.0,72.8022,72.8201,72.7487,72.7576,20244.0
2016-05-20 13:20:00,81.52,81.57,81.42,81.47,18362.0,72.7487,72.7933,72.6595,72.7041,18362.0
2016-05-20 13:30:00,81.45,81.45,81.34,81.38,21396.0,72.6862,72.6862,72.5881,72.6238,21396.0
2016-05-20 13:40:00,81.37,81.42,81.28,81.29,25532.0,72.6148,72.6595,72.5345,72.5435,25532.0
2016-05-20 13:50:00,81.29,81.34,81.27,81.34,33288.0,72.5435,72.5881,72.5256,72.5881,33288.0
2016-05-20 14:00:00,81.35,81.5,81.28,81.48,26843.0,72.597,72.7309,72.5345,72.713,26843.0
2016-05-20 14:10:00,81.49,81.59,81.48,81.53,20652.0,72.7219,72.8112,72.713,72.7576,20652.0
2016-05-20 14:20:00,81.52,81.66,81.51,81.63,26430.0,72.7487,72.8736,72.7398,72.8469,26430.0
2016-05-20 14:30:00,81.63,81.7,81.63,81.67,33648.0,72.8469,72.9093,72.8469,72.8826,33648.0
2016-05-20 14:40:00,81.67,81.69,81.63,81.63,27274.0,72.8826,72.9004,72.8469,72.8469,27274.0
2016-05-20 14:50:00,81.63,81.67,81.48,81.5,28231.0,72.8469,72.8826,72.713,72.7309,28231.0
2016-05-20 15:00:00,81.51,81.57,81.31,81.34,35502.0,72.7398,72.7933,72.5613,72.5881,35502.0
2016-05-20 15:10:00,81.34,81.44,81.31,81.43,34831.0,72.5881,72.6773,72.5613,72.6684,34831.0
2016-05-20 15:20:00,81.42,81.48,81.34,81.45,31413.0,72.6595,72.713,72.5881,72.6862,31413.0
2016-05-20 15:30:00,81.46,81.59,81.45,81.55,54326.0,72.6952,72.8112,72.6862,72.7755,54326.0
2016-05-20 15:40:00,81.56,81.64,81.51,81.56,91337.0,72.7844,72.8558,72.7398,72.7844,91337.0
2016-05-20 15:50:00,81.57,81.63,81.5,81.61,232945.0,72.7933,72.8469,72.7309,72.829,232945.0
2016-05-23 09:30:00,81.67,81.67,81.24,81.36,96912.0,72.8826,72.8826,72.4988,72.6059,96912.0
2016-05-23 09:40:00,81.36,81.99,81.35,81.87,78473.0,72.6059,73.1681,72.597,73.061,78473.0
2016-05-23 09:50:00,81.86,82.16,81.77,82.04,66206.0,73.0521,73.3198,72.9718,73.2128,66206.0
2016-05-23 10:00:00,82.06,82.11,81.9,82.08,79299.0,73.2306,73.2752,73.0878,73.2485,79299.0
2016-05-23 10:10:00,82.07,82.11,81.89,81.9,90223.0,73.2395,73.2752,73.0789,73.0878,90223.0
2016-05-23 10:20:00,81.91,81.99,81.88,81.93,50815.0,73.0967,73.1681,73.07,73.1146,50815.0
2016-05-23 10:30:00,81.9,82.01,81.87,81.95,46884.0,73.0878,73.186,73.061,73.1324,46884.0
2016-05-23 10:40:00,81.94,81.95,81.76,81.84,52125.0,73.1235,73.1324,72.9629,73.0343,52125.0
2016-05-23 10:50:00,81.81,81.83,81.62,81.78,19714.0,73.0075,73.0253,72.8379,72.9807,19714.0
2016-05-23 11:00:00,81.73,81.99,81.71,81.9,33398.0,72.9361,73.1681,72.9183,73.0878,33398.0
2016-05-23 11:10:00,81.91,81.91,81.72,81.81,21217.0,73.0967,73.0967,72.9272,73.0075,21217.0
2016-05-23 11:20:00,81.82,81.9,81.8,81.84,52436.0,73.0164,73.0878,72.9986,73.0343,52436.0
2016-05-23 11:30:00,81.84,81.84,81.44,81.52,25748.0,73.0343,73.0343,72.6773,72.7487,25748.0
2016-05-23 11:40:00,81.51,81.61,81.46,81.53,17607.0,72.7398,72.829,72.6952,72.7576,17607.0
2016-05-23 11:50:00,81.52,81.65,81.41,81.64,23147.0,72.7487,72.8647,72.6505,72.8558,23147.0
2016-05-23 12:00:00,81.64,81.71,81.5,81.65,30174.0,72.8558,72.9183,72.7309,72.8647,30174.0
2016-05-23 12:10:00,81.65,81.76,81.63,81.66,16175.0,72.8647,72.9629,72.8469,72.8736,16175.0
2016-05-23 12:20:00,81.66,81.75,81.64,81.7,44485.0,72.8736,72.954,72.8558,72.9093,44485.0
2016-05-23 12:30:00,81.7,81.7,81.51,81.54,21502.0,72.9093,72.9093,72.7398,72.7666,21502.0
2016-05-23 12:40:00,81.5,81.5,81.36,81.37,23357.0,72.7309,72.7309,72.6059,72.6148,23357.0
2016-05-23 12:50:00,81.34,81.5,81.34,81.46,28660.0,72.5881,72.7309,72.5881,72.6952,28660.0
2016-05-23 13:00:00,81.48,81.5,81.42,81.43,14495.0,72.713,72.7309,72.6595,72.6684,14495.0
2016-05-23 13:10:00,81.42,81.52,81.42,81.48,25035.0,72.6595,72.7487,72.6595,72.713,25035.0
2016-05-23 13:20:00,81.48,81.51,81.38,81.4,32000.0,72.713,72.7398,72.6238,72.6416,32000.0
2016-05-23 13:30:00,81.37,81.39,81.24,81.27,28859.0,72.6148,72.6327,72.4988,72.5256,28859.0
2016-05-23 13:40:00,81.27,81.4,81.24,81.4,21377.0,72.5256,72.6416,72.4988,72.6416,21377.0
2016-05-23 13:50:00,81.4,81.48,81.35,81.45,24784.0,72.6416,72.713,72.597,72.6862,24784.0
2016-05-23 14:00:00,81.45,81.51,81.35,81.46,116295.0,72.6862,72.7398,72.597,72.6952,116295.0
2016-05-23 14:10:00,81.46,81.51,81.41,81.41,32097.0,72.6952,72.7398,72.6505,72.6505,32097.0
2016-05-23 14:20:00,81.41,81.53,81.4,81.53,29195.0,72.6505,72.7576,72.6416,72.7576,29195.0
2016-05-23 14:30:00,81.51,81.52,81.4,81.5,24972.0,72.7398,72.7487,72.6416,72.7309,24972.0
2016-05-23 14:40:00,81.49,81.54,81.49,81.5,42568.0,72.7219,72.7666,72.7219,72.7309,42568.0
2016-05-23 14:50:00,81.49,81.56,81.35,81.39,31788.0,72.7219,72.7844,72.597,72.6327,31788.0
2016-05-23 15:00:00,81.38,81.51,81.38,81.48,37632.0,72.6238,72.7398,72.6238,72.713,37632.0
2016-05-23 15:10:00,81.48,81.5,81.47,81.49,67869.0,72.713,72.7309,72.7041,72.7219,67869.0
2016-05-23 15:20:00,81.49,81.5,81.36,81.43,48117.0,72.7219,72.7309,72.6059,72.6684,48117.0
2016-05-23 15:30:00,81.44,81.49,81.28,81.31,82880.0,72.6773,72.7219,72.5345,72.5613,82880.0
2016-05-23 15:40:00,81.3,81.38,81.25,81.34,105995.0,72.5524,72.6238,72.5078,72.5881,105995.0
2016-05-23 15:50:00,81.34,81.35,81.18,81.23,195847.0,72.5881,72.597,72.4453,72.4899,195847.0
2016-05-24 09:30:00,81.31,82.06,81.19,81.75,140220.0,72.5613,73.2306,72.4542,72.954,140220.0
2016-05-24 09:40:00,81.72,82.2,81.59,82.16,66534.0,72.9272,73.3555,72.8112,73.3198,66534.0
2016-05-24 09:50:00,82.18,82.5,82.18,82.37,181985.0,73.3377,73.6233,73.3377,73.5072,181985.0
2016-05-24 10:00:00,82.33,82.9,82.28,82.62,141146.0,73.4716,73.9802,73.4269,73.7303,141146.0
2016-05-24 10:10:00,82.62,83.09,82.59,83.02,238456.0,73.7303,74.1498,73.7036,74.0873,238456.0
2016-05-24 10:20:00,83.02,83.38,83.0,83.34,146565.0,74.0873,74.4086,74.0695,74.3729,146565.0
2016-05-24 10:30:00,83.34,83.48,82.9,82.99,167273.0,74.3729,74.4978,73.9802,74.0605,167273.0
2016-05-24 10:40:00,82.95,83.0,82.72,82.89,58065.0,74.0248,74.0695,73.8196,73.9713,58065.0
2016-05-24 10:50:00,82.9,83.14,82.89,83.13,100617.0,73.9802,74.1944,73.9713,74.1855,100617.0
2016-05-24 11:00:00,83.14,83.24,83.05,83.17,98119.0,74.1944,74.2836,74.1141,74.2212,98119.0
2016-05-24 11:10:00,83.17,83.21,82.94,82.97,93690.0,74.2212,74.2569,74.0159,74.0427,93690.0
2016-05-24 11:20:00,82.97,83.04,82.85,83.0,73588.0,74.0427,74.1052,73.9356,74.0695,73588.0
2016-05-24 11:30:00,83.0,83.13,82.93,83.09,34754.0,74.0695,74.1855,74.007,74.1498,34754.0
2016-05-24 11:40:00,83.1,83.4,83.08,83.32,37395.0,74.1587,74.4264,74.1409,74.355,37395.0
2016-05-24 11:50:00,83.33,83.54,83.31,83.54,31646.0,74.364,74.5514,74.3461,74.5514,31646.0
2016-05-24 12:00:00,83.54,83.54,83.35,83.38,29250.0,74.5514,74.5514,74.3818,74.4086,29250.0
2016-05-24 12:10:00,83.39,83.41,83.26,83.31,22476.0,74.4175,74.4353,74.3015,74.3461,22476.0
2016-05-24 12:20:00,83.31,83.43,83.28,83.41,45946.0,74.3461,74.4532,74.3193,74.4353,45946.0
2016-05-24 12:30:00,83.42,83.45,83.25,83.28,49284.0,74.4443,74.471,74.2926,74.3193,49284.0
2016-05-24 12:40:00,83.28,83.39,83.27,83.37,27563.0,74.3193,74.4175,74.3104,74.3997,27563.0
2016-05-24 12:50:00,83.38,83.59,83.33,83.56,58590.0,74.4086,74.596,74.364,74.5692,58590.0
2016-05-24 13:00:00,83.57,83.57,83.4,83.46,38992.0,74.5781,74.5781,74.4264,74.48,38992.0
2016-05-24 13:10:00,83.48,83.57,83.48,83.54,25603.0,74.4978,74.5781,74.4978,74.5514,25603.0
2016-05-24 13:20:00,83.54,83.61,83.52,83.55,40668.0,74.5514,74.6138,74.5335,74.5603,40668.0
2016-05-24 13:30:00,83.56,83.59,83.48,83.56,60681.0,74.5692,74.596,74.4978,74.5692,60681.0
2016-05-24 13:40:00,83.57,83.78,83.55,83.78,79426.0,74.5781,74.7655,74.5603,74.7655,79426.0
2016-05-24 13:50:00,83.8,83.81,83.6,83.63,46481.0,74.7834,74.7923,74.6049,74.6317,46481.0
2016-05-24 14:00:00,83.63,83.67,83.55,83.61,48481.0,74.6317,74.6674,74.5603,74.6138,48481.0
2016-05-24 14:10:00,83.62,83.72,83.62,83.7,39894.0,74.6228,74.712,74.6228,74.6941,39894.0
2016-05-24 14:20:00,83.71,83.72,83.56,83.63,42309.0,74.7031,74.712,74.5692,74.6317,42309.0
2016-05-24 14:30:00,83.61,83.62,83.41,83.47,73219.0,74.6138,74.6228,74.4353,74.4889,73219.0
2016-05-24 14:40:00,83.47,83.56,83.4,83.45,38206.0,74.4889,74.5692,74.4264,74.471,38206.0
2016-05-24 14:50:00,83.45,83.51,83.33,83.36,48020.0,74.471,74.5246,74.364,74.3907,48020.0
2016-05-24 15:00:00,83.33,83.59,83.32,83.43,92882.0,74.364,74.596,74.355,74.4532,92882.0
2016-05-24 15:10:00,83.43,83.66,83.43,83.64,144654.0,74.4532,74.6584,74.4532,74.6406,144654.0
2016-05-24 15:20:00,83.64,83.73,83.62,83.63,72214.0,74.6406,74.7209,74.6228,74.6317,72214.0
2016-05-24 15:30:00,83.64,83.64,83.5,83.59,82437.0,74.6406,74.6406,74.5157,74.596,82437.0
2016-05-24 15:40:00,83.58,83.66,83.52,83.57,154803.0,74.5871,74.6584,74.5335,74.5781,154803.0
2016-05-24 15:50:00,83.56,83.6,83.4,83.43,169955.0,74.5692,74.6049,74.4264,74.4532,169955.0
2016-05-25 09:30:00,83.3,83.87,82.38,83.33,86227.0,74.3372,74.8459,73.5162,74.364,86227.0
2016-05-25 09:40:00,83.3,83.5,83.05,83.06,127432.0,74.3372,74.5157,74.1141,74.123,127432.0
2016-05-25 09:50:00,83.08,83.23,82.96,83.14,82988.0,74.1409,74.2747,74.0338,74.1944,82988.0
2016-05-25 10:00:00,83.15,83.36,83.14,83.22,60278.0,74.2033,74.3907,74.1944,74.2658,60278.0
2016-05-25 10:10:00,83.23,83.35,83.17,83.35,80951.0,74.2747,74.3818,74.2212,74.3818,80951.0
2016-05-25 10:20:00,83.35,83.48,83.31,83.44,111715.0,74.3818,74.4978,74.3461,74.4621,111715.0
2016-05-25 10:30:00,83.44,83.53,83.25,83.29,109994.0,74.4621,74.5424,74.2926,74.3283,109994.0
2016-05-25 10:40:00,83.29,83.42,83.28,83.33,37547.0,74.3283,74.4443,74.3193,74.364,37547.0
2016-05-25 10:50:00,83.34,83.5,83.34,83.46,57345.0,74.3729,74.5157,74.3729,74.48,57345.0
2016-05-25 11:00:00,83.47,83.6,83.45,83.45,102233.0,74.4889,74.6049,74.471,74.471,102233.0
2016-05-25 11:10:00,83.45,83.45,83.29,83.41,34997.0,74.471,74.471,74.3283,74.4353,34997.0
2016-05-25 11:20:00,83.41,83.47,83.27,83.43,53164.0,74.4353,74.4889,74.3104,74.4532,53164.0
2016-05-25 11:30:00,83.43,83.5,83.38,83.44,63470.0,74.4532,74.5157,74.4086,74.4621,63470.0
2016-05-25 11:40:00,83.44,83.75,83.42,83.69,111062.0,74.4621,74.7388,74.4443,74.6852,111062.0
2016-05-25 11:50:00,83.67,83.84,83.63,83.72,52107.0,74.6674,74.8191,74.6317,74.712,52107.0
2016-05-25 12:00:00,83.72,83.73,83.58,83.65,48763.0,74.712,74.7209,74.5871,74.6495,48763.0
2016-05-25 12:10:00,83.66,83.7,83.56,83.58,53079.0,74.6584,74.6941,74.5692,74.5871,53079.0
2016-05-25 12:20:00,83.58,83.69,83.5,83.58,70705.0,74.5871,74.6852,74.5157,74.5871,70705.0
2016-05-25 12:30:00,83.58,83.65,83.47,83.64,259760.0,74.5871,74.6495,74.4889,74.6406,259760.0
2016-05-25 12:40:00,83.64,83.84,83.61,83.71,114383.0,74.6406,74.8191,74.6138,74.7031,114383.0
2016-05-25 12:50:00,83.72,83.95,83.66,83.85,108840.0,74.712,74.9172,74.6584,74.828,108840.0
2016-05-25 13:00:00,83.85,84.2,83.8,84.08,89851.0,74.828,75.1403,74.7834,75.0333,89851.0
2016-05-25 13:10:00,84.05,84.2,83.98,84.15,36437.0,75.0065,75.1403,74.944,75.0957,36437.0
2016-05-25 13:20:00,84.18,84.28,84.07,84.28,45055.0,75.1225,75.2117,75.0243,75.2117,45055.0
2016-05-25 13:30:00,84.28,84.5,84.2,84.41,91837.0,75.2117,75.4081,75.1403,75.3277,91837.0
2016-05-25 13:40:00,84.4,84.44,84.24,84.37,49762.0,75.3188,75.3545,75.176,75.2921,49762.0
2016-05-25 13:50:00,84.36,84.43,84.21,84.42,53947.0,75.2831,75.3456,75.1493,75.3367,53947.0
2016-05-25 14:00:00,84.4,84.41,84.09,84.19,68306.0,75.3188,75.3277,75.0422,75.1314,68306.0
2016-05-25 14:10:00,84.18,84.23,84.1,84.21,39196.0,75.1225,75.1671,75.0511,75.1493,39196.0
2016-05-25 14:20:00,84.21,84.21,84.06,84.09,70444.0,75.1493,75.1493,75.0154,75.0422,70444.0
2016-05-25 14:30:00,84.1,84.17,84.0,84.05,112522.0,75.0511,75.1136,74.9619,75.0065,112522.0
2016-05-25 14:40:00,84.07,84.23,84.05,84.12,164623.0,75.0243,75.1671,75.0065,75.069,164623.0
2016-05-25 14:50:00,84.13,84.13,84.04,84.1,206290.0,75.0779,75.0779,74.9976,75.0511,206290.0
2016-05-25 15:00:00,84.11,84.37,84.1,84.37,163178.0,75.06,75.2921,75.0511,75.2921,163178.0
2016-05-25 15:10:00,84.36,84.49,84.3,84.47,122275.0,75.2831,75.3991,75.2296,75.3813,122275.0
2016-05-25 15:20:00,84.48,84.69,84.47,84.68,125007.0,75.3902,75.5776,75.3813,75.5687,125007.0
2016-05-25 15:30:00,84.66,84.74,84.41,84.45,222709.0,75.5509,75.6222,75.3277,75.3634,222709.0
2016-05-25 15:40:00,84.45,84.48,84.27,84.37,190748.0,75.3634,75.3902,75.2028,75.2921,190748.0
2016-05-25 15:50:00,84.38,84.41,84.13,84.15,341810.0,75.301,75.3277,75.0779,75.0957,341810.0
2016-05-26 09:30:00,87.6,87.62,85.68,86.32,597242.0,78.1745,78.1924,76.4611,77.0322,597242.0
2016-05-26 09:40:00,86.38,86.38,85.51,85.51,279433.0,77.0858,77.0858,76.3094,76.3094,279433.0
2016-05-26 09:50:00,85.55,86.5,85.38,86.39,296546.0,76.3451,77.1929,76.1934,77.0947,296546.0
2016-05-26 10:00:00,86.37,86.72,86.21,86.64,162763.0,77.0769,77.3892,76.9341,77.3178,162763.0
2016-05-26 10:10:00,86.61,87.11,86.52,87.1,229361.0,77.291,77.7372,77.2107,77.7283,229361.0
2016-05-26 10:20:00,87.1,87.1,86.75,86.84,107499.0,77.7283,77.7283,77.416,77.4963,107499.0
2016-05-26 10:30:00,86.82,87.26,86.75,87.23,149683.0,77.4784,77.8711,77.416,77.8443,149683.0
2016-05-26 10:40:00,87.22,88.15,87.22,88.13,466307.0,77.8354,78.6653,77.8354,78.6475,466307.0
2016-05-26 10:50:00,88.11,88.51,87.94,88.18,308683.0,78.6296,78.9866,78.4779,78.6921,308683.0
2016-05-26 11:00:00,88.17,88.21,87.77,87.84,111174.0,78.6832,78.7189,78.3262,78.3887,111174.0
2016-05-26 11:10:00,87.81,87.92,87.6,87.65,122050.0,78.3619,78.4601,78.1745,78.2191,122050.0
2016-05-26 11:20:00,87.64,87.68,87.36,87.45,138494.0,78.2102,78.2459,77.9603,78.0407,138494.0
2016-05-26 11:30:00,87.46,87.56,87.36,87.45,62095.0,78.0496,78.1388,77.9603,78.0407,62095.0
2016-05-26 11:40:00,87.44,87.86,87.37,87.84,69813.0,78.0317,78.4065,77.9693,78.3887,69813.0
2016-05-26 11:50:00,87.84,88.03,87.65,87.65,89175.0,78.3887,78.5582,78.2191,78.2191,89175.0
2016-05-26 12:00:00,87.63,87.78,87.6,87.66,89371.0,78.2013,78.3351,78.1745,78.2281,89371.0
2016-05-26 12:10:00,87.67,87.92,87.56,87.91,50899.0,78.237,78.4601,78.1388,78.4512,50899.0
2016-05-26 12:20:00,87.91,88.0,87.86,87.95,55903.0,78.4512,78.5315,78.4065,78.4869,55903.0
2016-05-26 12:30:00,87.96,88.14,87.94,88.14,79748.0,78.4958,78.6564,78.4779,78.6564,79748.0
2016-05-26 12:40:00,88.14,88.26,88.12,88.22,73898.0,78.6564,78.7635,78.6386,78.7278,73898.0
2016-05-26 12:50:00,88.22,88.29,88.13,88.29,100658.0,78.7278,78.7903,78.6475,78.7903,100658.0
2016-05-26 13:00:00,88.32,88.85,88.3,88.72,136064.0,78.817,79.29,78.7992,79.174,136064.0
2016-05-26 13:10:00,88.73,88.98,88.49,88.5,105446.0,79.1829,79.406,78.9688,78.9777,105446.0
2016-05-26 13:20:00,88.51,88.66,88.35,88.48,56516.0,78.9866,79.1205,78.8438,78.9598,56516.0
2016-05-26 13:30:00,88.48,88.53,88.25,88.26,47000.0,78.9598,79.0045,78.7546,78.7635,47000.0
2016-05-26 13:40:00,88.25,88.27,88.09,88.16,48023.0,78.7546,78.7724,78.6118,78.6743,48023.0
2016-05-26 13:50:00,88.18,88.43,88.03,88.4,60100.0,78.6921,78.9152,78.5582,78.8884,60100.0
2016-05-26 14:00:00,88.4,88.67,88.38,88.52,95225.0,78.8884,79.1294,78.8706,78.9955,95225.0
2016-05-26 14:10:00,88.52,88.57,88.1,88.15,60353.0,78.9955,79.0401,78.6207,78.6653,60353.0
2016-05-26 14:20:00,88.14,88.14,87.97,88.01,79823.0,78.6564,78.6564,78.5047,78.5404,79823.0
2016-05-26 14:30:00,87.99,88.47,87.99,88.31,63554.0,78.5226,78.9509,78.5226,78.8081,63554.0
2016-05-26 14:40:00,88.32,88.36,88.14,88.17,55498.0,78.817,78.8527,78.6564,78.6832,55498.0
2016-05-26 14:50:00,88.16,88.17,87.88,87.89,72387.0,78.6743,78.6832,78.4244,78.4333,72387.0
2016-05-26 15:00:00,87.89,88.3,87.83,88.25,81972.0,78.4333,78.7992,78.3798,78.7546,81972.0
2016-05-26 15:10:00,88.27,88.4,88.21,88.34,86660.0,78.7724,78.8884,78.7189,78.8349,86660.0
2016-05-26 15:20:00,88.35,88.4,88.2,88.26,116012.0,78.8438,78.8884,78.71,78.7635,116012.0
2016-05-26 15:30:00,88.25,88.43,88.17,88.41,196967.0,78.7546,78.9152,78.6832,78.8974,196967.0
2016-05-26 15:40:00,88.41,88.52,88.14,88.14,212285.0,78.8974,78.9955,78.6564,78.6564,212285.0
2016-05-26 15:50:00,88.14,88.22,87.94,87.99,324407.0,78.6564,78.7278,78.4779,78.5226,324407.0
2016-05-27 09:30:00,88.89,89.28,88.44,89.1,152634.0,79.3257,79.6738,78.9241,79.5131,152634.0
2016-05-27 09:40:00,89.11,89.7,88.74,88.84,126802.0,79.522,80.0486,79.1919,79.2811,126802.0
2016-05-27 09:50:00,88.81,89.01,88.49,88.69,84231.0,79.2543,79.4328,78.9688,79.1472,84231.0
2016-05-27 10:00:00,88.66,89.37,88.63,89.17,139971.0,79.1205,79.7541,79.0937,79.5756,139971.0
2016-05-27 10:10:00,89.17,89.51,89.11,89.46,83648.0,79.5756,79.879,79.522,79.8344,83648.0
2016-05-27 10:20:00,89.46,89.58,89.32,89.53,69633.0,79.8344,79.9415,79.7094,79.8969,69633.0
2016-05-27 10:30:00,89.52,89.65,89.38,89.53,74837.0,79.8879,80.0039,79.763,79.8969,74837.0
2016-05-27 10:40:00,89.54,89.6,89.44,89.53,61677.0,79.9058,79.9593,79.8165,79.8969,61677.0
2016-05-27 10:50:00,89.55,89.56,89.33,89.37,82745.0,79.9147,79.9236,79.7184,79.7541,82745.0
2016-05-27 11:00:00,89.38,89.69,89.3,89.64,62317.0,79.763,80.0396,79.6916,79.995,62317.0
2016-05-27 11:10:00,89.63,89.68,89.52,89.65,56740.0,79.9861,80.0307,79.8879,80.0039,56740.0
2016-05-27 11:20:00,89.66,89.72,89.58,89.65,50735.0,80.0129,80.0664,79.9415,80.0039,50735.0
2016-05-27 11:30:00,89.66,89.89,89.64,89.76,62680.0,80.0129,80.2181,79.995,80.1021,62680.0
2016-05-27 11:40:00,89.78,89.89,89.57,89.7,42124.0,80.12,80.2181,79.9325,80.0486,42124.0
2016-05-27 11:50:00,89.74,89.79,89.62,89.68,31046.0,80.0843,80.1289,79.9772,80.0307,31046.0
2016-05-27 12:00:00,89.7,89.76,89.58,89.71,43035.0,80.0486,80.1021,79.9415,80.0575,43035.0
2016-05-27 12:10:00,89.71,89.78,89.6,89.75,31564.0,80.0575,80.12,79.9593,80.0932,31564.0
2016-05-27 12:20:00,89.76,89.91,89.69,89.89,66475.0,80.1021,80.236,80.0396,80.2181,66475.0
2016-05-27 12:30:00,89.88,89.9,89.75,89.8,61023.0,80.2092,80.227,80.0932,80.1378,61023.0
2016-05-27 12:40:00,89.8,89.86,89.75,89.83,55337.0,80.1378,80.1913,80.0932,80.1646,55337.0
2016-05-27 12:50:00,89.85,89.95,89.8,89.94,51335.0,80.1824,80.2717,80.1378,80.2627,51335.0
2016-05-27 13:00:00,89.95,89.95,89.74,89.82,49640.0,80.2717,80.2717,80.0843,80.1557,49640.0
2016-05-27 13:10:00,89.81,89.84,89.71,89.72,29143.0,80.1467,80.1735,80.0575,80.0664,29143.0
2016-05-27 13:20:00,89.73,89.79,89.69,89.79,30886.0,80.0753,80.1289,80.0396,80.1289,30886.0
2016-05-27 13:30:00,89.8,89.85,89.74,89.76,43760.0,80.1378,80.1824,80.0843,80.1021,43760.0
2016-05-27 13:40:00,89.75,89.81,89.61,89.77,44786.0,80.0932,80.1467,79.9682,80.111,44786.0
2016-05-27 13:50:00,89.76,89.76,89.55,89.64,42246.0,80.1021,80.1021,79.9147,79.995,42246.0
2016-05-27 14:00:00,89.63,89.74,89.56,89.73,82081.0,79.9861,80.0843,79.9236,80.0753,82081.0
2016-05-27 14:10:00,89.72,89.85,89.71,89.83,48453.0,80.0664,80.1824,80.0575,80.1646,48453.0
2016-05-27 14:20:00,89.85,89.96,89.82,89.92,58415.0,80.1824,80.2806,80.1557,80.2449,58415.0
2016-05-27 14:30:00,89.91,89.98,89.88,89.93,43311.0,80.236,80.2984,80.2092,80.2538,43311.0
2016-05-27 14:40:00,89.92,90.01,89.83,89.99,49382.0,80.2449,80.3252,80.1646,80.3074,49382.0
2016-05-27 14:50:00,89.99,90.06,89.86,89.98,53380.0,80.3074,80.3698,80.1913,80.2984,53380.0
2016-05-27 15:00:00,89.99,90.0,89.89,89.91,52682.0,80.3074,80.3163,80.2181,80.236,52682.0
2016-05-27 15:10:00,89.93,90.01,89.81,89.96,75008.0,80.2538,80.3252,80.1467,80.2806,75008.0
2016-05-27 15:20:00,89.96,89.97,89.69,89.73,120837.0,80.2806,80.2895,80.0396,80.0753,120837.0
2016-05-27 15:30:00,89.73,89.79,89.65,89.66,141748.0,80.0753,80.1289,80.0039,80.0129,141748.0
2016-05-27 15:40:00,89.66,89.78,89.57,89.77,166027.0,80.0129,80.12,79.9325,80.111,166027.0
2016-05-27 15:50:00,89.77,89.92,89.74,89.84,256575.0,80.111,80.2449,80.0843,80.1735,256575.0
2016-05-31 09:30:00,90.57,90.93,88.97,88.97,189827.0,80.825,81.1462,79.3971,79.3971,189827.0
2016-05-31 09:40:00,88.97,89.07,88.24,88.65,168168.0,79.3971,79.4863,78.7457,79.1115,168168.0
2016-05-31 09:50:00,88.73,89.25,88.69,89.15,82572.0,79.1829,79.647,79.1472,79.5577,82572.0
2016-05-31 10:00:00,89.17,89.18,88.97,89.03,111535.0,79.5756,79.5845,79.3971,79.4507,111535.0
2016-05-31 10:10:00,89.02,89.05,88.91,89.0,211606.0,79.4417,79.4685,79.3436,79.4239,211606.0
2016-05-31 10:20:00,89.0,89.25,88.96,89.15,88439.0,79.4239,79.647,79.3882,79.5577,88439.0
2016-05-31 10:30:00,89.16,89.34,88.93,89.02,67219.0,79.5667,79.7273,79.3614,79.4417,67219.0
2016-05-31 10:40:00,89.01,89.23,88.78,89.23,54068.0,79.4328,79.6291,79.2276,79.6291,54068.0
2016-05-31 10:50:00,89.21,89.25,89.05,89.18,52987.0,79.6113,79.647,79.4685,79.5845,52987.0
2016-05-31 11:00:00,89.18,89.47,89.18,89.33,83933.0,79.5845,79.8433,79.5845,79.7184,83933.0
2016-05-31 11:10:00,89.33,89.42,89.21,89.39,86247.0,79.7184,79.7987,79.6113,79.7719,86247.0
2016-05-31 11:20:00,89.38,89.66,89.38,89.56,97827.0,79.763,80.0129,79.763,79.9236,97827.0
2016-05-31 11:30:00,89.55,89.6,89.32,89.37,89183.0,79.9147,79.9593,79.7094,79.7541,89183.0
2016-05-31 11:40:00,89.36,89.39,89.11,89.17,42967.0,79.7451,79.7719,79.522,79.5756,42967.0
2016-05-31 11:50:00,89.16,89.3,89.14,89.17,34841.0,79.5667,79.6916,79.5488,79.5756,34841.0
2016-05-31 12:00:00,89.16,89.23,89.02,89.09,78437.0,79.5667,79.6291,79.4417,79.5042,78437.0
2016-05-31 12:10:00,89.09,89.1,88.87,88.9,78526.0,79.5042,79.5131,79.3079,79.3346,78526.0
2016-05-31 12:20:00,88.89,89.24,88.86,89.17,74077.0,79.3257,79.6381,79.2989,79.5756,74077.0
2016-05-31 12:30:00,89.18,89.4,89.17,89.27,51675.0,79.5845,79.7808,79.5756,79.6648,51675.0
2016-05-31 12:40:00,89.25,89.4,89.2,89.21,51531.0,79.647,79.7808,79.6024,79.6113,51531.0
2016-05-31 12:50:00,89.21,89.3,89.16,89.3,36147.0,79.6113,79.6916,79.5667,79.6916,36147.0
2016-05-31 13:00:00,89.3,89.33,89.16,89.16,45329.0,79.6916,79.7184,79.5667,79.5667,45329.0
2016-05-31 13:10:00,89.15,89.28,89.05,89.05,39631.0,79.5577,79.6738,79.4685,79.4685,39631.0
2016-05-31 13:20:00,89.06,89.21,89.03,89.2,63013.0,79.4774,79.6113,79.4507,79.6024,63013.0
2016-05-31 13:30:00,89.22,89.24,89.03,89.23,48099.0,79.6202,79.6381,79.4507,79.6291,48099.0
2016-05-31 13:40:00,89.23,89.23,89.07,89.16,41888.0,79.6291,79.6291,79.4863,79.5667,41888.0
2016-05-31 13:50:00,89.17,89.22,89.13,89.19,51555.0,79.5756,79.6202,79.5399,79.5934,51555.0
2016-05-31 14:00:00,89.19,89.19,88.96,89.03,60843.0,79.5934,79.5934,79.3882,79.4507,60843.0
2016-05-31 14:10:00,89.04,89.25,88.95,89.19,59747.0,79.4596,79.647,79.3793,79.5934,59747.0
2016-05-31 14:20:00,89.18,89.35,89.15,89.34,59739.0,79.5845,79.7362,79.5577,79.7273,59739.0
2016-05-31 14:30:00,89.34,89.44,89.3,89.38,51677.0,79.7273,79.8165,79.6916,79.763,51677.0
2016-05-31 14:40:00,89.39,89.39,89.33,89.36,57895.0,79.7719,79.7719,79.7184,79.7451,57895.0
2016-05-31 14:50:00,89.36,89.51,89.27,89.49,53701.0,79.7451,79.879,79.6648,79.8612,53701.0
2016-05-31 15:00:00,89.49,89.51,89.39,89.4,80895.0,79.8612,79.879,79.7719,79.7808,80895.0
2016-05-31 15:10:00,89.4,89.7,89.39,89.69,70764.0,79.7808,80.0486,79.7719,80.0396,70764.0
2016-05-31 15:20:00,89.69,89.71,89.57,89.61,66498.0,80.0396,80.0575,79.9325,79.9682,66498.0
2016-05-31 15:30:00,89.6,89.82,89.6,89.73,123201.0,79.9593,80.1557,79.9593,80.0753,123201.0
2016-05-31 15:40:00,89.73,89.98,89.71,89.97,203168.0,80.0753,80.2984,80.0575,80.2895,203168.0
2016-05-31 15:50:00,89.97,90.01,89.8,89.87,394654.0,80.2895,80.3252,80.1378,80.2003,394654.0
2016-06-01 09:30:00,89.9,90.09,89.41,89.82,60951.0,80.227,80.3966,79.7898,80.1557,60951.0
2016-06-01 09:40:00,89.85,90.11,89.68,90.04,55084.0,80.1824,80.4144,80.0307,80.352,55084.0
2016-06-01 09:50:00,90.03,90.27,90.01,90.13,55764.0,80.3431,80.5572,80.3252,80.4323,55764.0
2016-06-01 10:00:00,90.17,90.39,90.03,90.31,68501.0,80.468,80.6643,80.3431,80.5929,68501.0
2016-06-01 10:10:00,90.33,90.5,90.26,90.37,53540.0,80.6108,80.7625,80.5483,80.6465,53540.0
2016-06-01 10:20:00,90.36,90.7,90.17,90.17,159440.0,80.6375,80.941,80.468,80.468,159440.0
2016-06-01 10:30:00,90.17,90.45,90.14,90.37,33434.0,80.468,80.7179,80.4412,80.6465,33434.0
2016-06-01 10:40:00,90.38,90.66,90.35,90.64,46925.0,80.6554,80.9053,80.6286,80.8874,46925.0
2016-06-01 10:50:00,90.66,90.82,90.42,90.42,41354.0,80.9053,81.0481,80.6911,80.6911,41354.0
2016-06-01 11:00:00,90.44,90.77,90.43,90.68,40283.0,80.7089,81.0034,80.7,80.9231,40283.0
2016-06-01 11:10:00,90.68,90.69,90.36,90.48,50023.0,80.9231,80.932,80.6375,80.7446,50023.0
2016-06-01 11:20:00,90.46,90.46,90.27,90.4,37984.0,80.7268,80.7268,80.5572,80.6732,37984.0
2016-06-01 11:30:00,90.41,90.47,90.14,90.16,46438.0,80.6822,80.7357,80.4412,80.4591,46438.0
2016-06-01 11:40:00,90.16,90.31,90.13,90.28,55973.0,80.4591,80.5929,80.4323,80.5662,55973.0
2016-06-01 11:50:00,90.28,90.35,90.22,90.3,94918.0,80.5662,80.6286,80.5126,80.584,94918.0
2016-06-01 12:00:00,90.3,90.54,90.29,90.43,62328.0,80.584,80.7982,80.5751,80.7,62328.0
2016-06-01 12:10:00,90.43,90.58,90.38,90.5,38213.0,80.7,80.8339,80.6554,80.7625,38213.0
2016-06-01 12:20:00,90.5,90.62,90.44,90.54,41920.0,80.7625,80.8696,80.7089,80.7982,41920.0
2016-06-01 12:30:00,90.54,90.68,90.47,90.49,35801.0,80.7982,80.9231,80.7357,80.7536,35801.0
2016-06-01 12:40:00,90.47,90.55,90.41,90.52,47364.0,80.7357,80.8071,80.6822,80.7803,47364.0
2016-06-01 12:50:00,90.52,90.66,90.49,90.59,55620.0,80.7803,80.9053,80.7536,80.8428,55620.0
2016-06-01 13:00:00,90.59,90.77,90.58,90.65,33746.0,80.8428,81.0034,80.8339,80.8963,33746.0
2016-06-01 13:10:00,90.66,90.66,90.49,90.55,38370.0,80.9053,80.9053,80.7536,80.8071,38370.0
2016-06-01 13:20:00,90.55,90.56,90.39,90.39,24812.0,80.8071,80.816,80.6643,80.6643,24812.0
2016-06-01 13:30:00,90.4,90.42,90.31,90.34,23994.0,80.6732,80.6911,80.5929,80.6197,23994.0
2016-06-01 13:40:00,90.35,90.42,90.33,90.36,35068.0,80.6286,80.6911,80.6108,80.6375,35068.0
2016-06-01 13:50:00,90.35,90.42,90.32,90.33,25274.0,80.6286,80.6911,80.6019,80.6108,25274.0
2016-06-01 14:00:00,90.32,90.37,90.25,90.37,45029.0,80.6019,80.6465,80.5394,80.6465,45029.0
2016-06-01 14:10:00,90.37,90.42,90.31,90.37,52120.0,80.6465,80.6911,80.5929,80.6465,52120.0
2016-06-01 14:20:00,90.38,90.43,90.28,90.29,28727.0,80.6554,80.7,80.5662,80.5751,28727.0
2016-06-01 14:30:00,90.29,90.34,90.23,90.28,55854.0,80.5751,80.6197,80.5215,80.5662,55854.0
2016-06-01 14:40:00,90.29,90.39,90.26,90.36,90802.0,80.5751,80.6643,80.5483,80.6375,90802.0
2016-06-01 14:50:00,90.37,90.64,90.36,90.64,53444.0,80.6465,80.8874,80.6375,80.8874,53444.0
2016-06-01 15:00:00,90.64,90.74,90.62,90.62,88482.0,80.8874,80.9767,80.8696,80.8696,88482.0
2016-06-01 15:10:00,90.62,90.8,90.59,90.78,71970.0,80.8696,81.0302,80.8428,81.0124,71970.0
2016-06-01 15:20:00,90.78,90.83,90.65,90.77,104002.0,81.0124,81.057,80.8963,81.0034,104002.0
2016-06-01 15:30:00,90.77,90.83,90.72,90.81,106515.0,81.0034,81.057,80.9588,81.0391,106515.0
2016-06-01 15:40:00,90.81,90.91,90.68,90.71,159747.0,81.0391,81.1284,80.9231,80.9499,159747.0
2016-06-01 15:50:00,90.71,90.78,90.59,90.73,222561.0,80.9499,81.0124,80.8428,80.9677,222561.0
2016-06-02 09:30:00,90.81,91.49,90.75,91.05,82804.0,81.0391,81.646,80.9856,81.2533,82804.0
2016-06-02 09:40:00,91.04,91.56,90.93,90.95,110481.0,81.2444,81.7084,81.1462,81.1641,110481.0
2016-06-02 09:50:00,90.87,91.31,90.7,91.17,71280.0,81.0927,81.4853,80.941,81.3604,71280.0
2016-06-02 10:00:00,91.17,91.52,91.13,91.42,80956.0,81.3604,81.6727,81.3247,81.5835,80956.0
2016-06-02 10:10:00,91.36,91.36,90.76,90.8,79289.0,81.53,81.53,80.9945,81.0302,79289.0
2016-06-02 10:20:00,90.79,90.86,90.44,90.54,50940.0,81.0213,81.0837,80.7089,80.7982,50940.0
2016-06-02 10:30:00,90.55,90.88,90.48,90.85,99731.0,80.8071,81.1016,80.7446,81.0748,99731.0
2016-06-02 10:40:00,90.83,91.03,90.72,91.03,65651.0,81.057,81.2355,80.9588,81.2355,65651.0
2016-06-02 10:50:00,91.04,91.08,90.95,90.96,60317.0,81.2444,81.2801,81.1641,81.173,60317.0
2016-06-02 11:00:00,90.99,91.02,90.68,90.69,39288.0,81.1998,81.2265,80.9231,80.932,39288.0
2016-06-02 11:10:00,90.69,90.7,90.37,90.68,45916.0,80.932,80.941,80.6465,80.9231,45916.0
2016-06-02 11:20:00,90.68,90.71,90.56,90.57,22195.0,80.9231,80.9499,80.816,80.825,22195.0
2016-06-02 11:30:00,90.56,90.7,90.5,90.5,35556.0,80.816,80.941,80.7625,80.7625,35556.0
2016-06-02 11:40:00,90.52,90.6,90.41,90.41,28114.0,80.7803,80.8517,80.6822,80.6822,28114.0
2016-06-02 11:50:00,90.41,90.54,90.32,90.54,79607.0,80.6822,80.7982,80.6019,80.7982,79607.0
2016-06-02 12:00:00,90.54,90.65,90.45,90.45,26386.0,80.7982,80.8963,80.7179,80.7179,26386.0
2016-06-02 12:10:00,90.45,90.57,90.43,90.44,53995.0,80.7179,80.825,80.7,80.7089,53995.0
2016-06-02 12:20:00,90.46,90.55,90.38,90.41,35004.0,80.7268,80.8071,80.6554,80.6822,35004.0
2016-06-02 12:30:00,90.4,90.49,90.32,90.41,47161.0,80.6732,80.7536,80.6019,80.6822,47161.0
2016-06-02 12:40:00,90.4,90.49,90.37,90.45,25518.0,80.6732,80.7536,80.6465,80.7179,25518.0
2016-06-02 12:50:00,90.46,90.6,90.45,90.53,23285.0,80.7268,80.8517,80.7179,80.7893,23285.0
2016-06-02 13:00:00,90.54,90.69,90.53,90.56,27658.0,80.7982,80.932,80.7893,80.816,27658.0
2016-06-02 13:10:00,90.57,90.58,90.45,90.5,29850.0,80.825,80.8339,80.7179,80.7625,29850.0
2016-06-02 13:20:00,90.5,90.6,90.46,90.53,34910.0,80.7625,80.8517,80.7268,80.7893,34910.0
2016-06-02 13:30:00,90.53,90.71,90.48,90.68,55328.0,80.7893,80.9499,80.7446,80.9231,55328.0
2016-06-02 13:40:00,90.7,90.78,90.66,90.7,42062.0,80.941,81.0124,80.9053,80.941,42062.0
2016-06-02 13:50:00,90.7,90.83,90.7,90.77,49314.0,80.941,81.057,80.941,81.0034,49314.0
2016-06-02 14:00:00,90.78,90.9,90.78,90.82,51211.0,81.0124,81.1194,81.0124,81.0481,51211.0
2016-06-02 14:10:00,90.83,90.9,90.77,90.87,40640.0,81.057,81.1194,81.0034,81.0927,40640.0
2016-06-02 14:20:00,90.86,90.89,90.72,90.84,66152.0,81.0837,81.1105,80.9588,81.0659,66152.0
2016-06-02 14:30:00,90.84,90.92,90.83,90.92,59531.0,81.0659,81.1373,81.057,81.1373,59531.0
2016-06-02 14:40:00,90.93,90.97,90.76,90.81,46369.0,81.1462,81.1819,80.9945,81.0391,46369.0
2016-06-02 14:50:00,90.81,90.85,90.67,90.72,46520.0,81.0391,81.0748,80.9142,80.9588,46520.0
2016-06-02 15:00:00,90.73,91.0,90.73,90.83,119473.0,80.9677,81.2087,80.9677,81.057,119473.0
2016-06-02 15:10:00,90.84,90.86,90.75,90.76,65090.0,81.0659,81.0837,80.9856,80.9945,65090.0
2016-06-02 15:20:00,90.76,90.81,90.73,90.81,60975.0,80.9945,81.0391,80.9677,81.0391,60975.0
2016-06-02 15:30:00,90.8,90.9,90.79,90.86,91992.0,81.0302,81.1194,81.0213,81.0837,91992.0
2016-06-02 15:40:00,90.86,90.89,90.74,90.74,117649.0,81.0837,81.1105,80.9767,80.9767,117649.0
2016-06-02 15:50:00,90.75,90.88,90.74,90.87,163873.0,80.9856,81.1016,80.9767,81.0927,163873.0
2016-06-03 09:30:00,90.45,90.85,90.33,90.82,38716.0,80.7179,81.0748,80.6108,81.0481,38716.0
2016-06-03 09:40:00,90.73,90.93,90.67,90.9,22391.0,80.9677,81.1462,80.9142,81.1194,22391.0
2016-06-03 09:50:00,90.84,90.92,90.6,90.63,35080.0,81.0659,81.1373,80.8517,80.8785,35080.0
2016-06-03 10:00:00,90.59,90.74,90.33,90.64,67957.0,80.8428,80.9767,80.6108,80.8874,67957.0
2016-06-03 10:10:00,90.64,90.99,90.6,90.92,51171.0,80.8874,81.1998,80.8517,81.1373,51171.0
2016-06-03 10:20:00,90.9,91.2,90.78,91.2,40774.0,81.1194,81.3872,81.0124,81.3872,40774.0
2016-06-03 10:30:00,91.2,91.33,91.13,91.3,55047.0,81.3872,81.5032,81.3247,81.4764,55047.0
2016-06-03 10:40:00,91.31,91.37,91.23,91.33,28075.0,81.4853,81.5389,81.4139,81.5032,28075.0
2016-06-03 10:50:00,91.32,91.37,91.23,91.29,26551.0,81.4943,81.5389,81.4139,81.4675,26551.0
2016-06-03 11:00:00,91.28,91.28,91.03,91.03,27691.0,81.4586,81.4586,81.2355,81.2355,27691.0
2016-06-03 11:10:00,91.03,91.11,91.0,91.08,28873.0,81.2355,81.3069,81.2087,81.2801,28873.0
2016-06-03 11:20:00,91.07,91.23,91.07,91.16,39363.0,81.2712,81.4139,81.2712,81.3515,39363.0
2016-06-03 11:30:00,91.15,91.46,91.13,91.42,47101.0,81.3425,81.6192,81.3247,81.5835,47101.0
2016-06-03 11:40:00,91.42,91.53,91.37,91.53,30107.0,81.5835,81.6817,81.5389,81.6817,30107.0
2016-06-03 11:50:00,91.53,91.61,91.42,91.54,63648.0,81.6817,81.7531,81.5835,81.6906,63648.0
2016-06-03 12:00:00,91.54,91.55,91.39,91.48,60576.0,81.6906,81.6995,81.5567,81.637,60576.0
2016-06-03 12:10:00,91.48,91.56,91.44,91.49,43509.0,81.637,81.7084,81.6013,81.646,43509.0
2016-06-03 12:20:00,91.49,91.62,91.48,91.53,33884.0,81.646,81.762,81.637,81.6817,33884.0
2016-06-03 12:30:00,91.53,91.57,91.47,91.54,23505.0,81.6817,81.7174,81.6281,81.6906,23505.0
2016-06-03 12:40:00,91.53,91.63,91.49,91.58,23042.0,81.6817,81.7709,81.646,81.7263,23042.0
2016-06-03 12:50:00,91.58,91.63,91.49,91.5,38669.0,81.7263,81.7709,81.646,81.6549,38669.0
2016-06-03 13:00:00,91.5,91.61,91.48,91.6,39641.0,81.6549,81.7531,81.637,81.7441,39641.0
2016-06-03 13:10:00,91.61,91.74,91.6,91.73,29592.0,81.7531,81.8691,81.7441,81.8601,29592.0
2016-06-03 13:20:00,91.73,91.82,91.68,91.75,27786.0,81.8601,81.9405,81.8155,81.878,27786.0
2016-06-03 13:30:00,91.75,91.81,91.66,91.75,43391.0,81.878,81.9315,81.7977,81.878,43391.0
2016-06-03 13:40:00,91.77,91.89,91.77,91.77,25998.0,81.8958,82.0029,81.8958,81.8958,25998.0
2016-06-03 13:50:00,91.76,91.93,91.74,91.9,33308.0,81.8869,82.0386,81.8691,82.0118,33308.0
2016-06-03 14:00:00,91.89,91.91,91.82,91.84,33184.0,82.0029,82.0208,81.9405,81.9583,33184.0
2016-06-03 14:10:00,91.83,91.83,91.72,91.74,29760.0,81.9494,81.9494,81.8512,81.8691,29760.0
2016-06-03 14:20:00,91.73,91.87,91.65,91.86,43415.0,81.8601,81.9851,81.7887,81.9762,43415.0
2016-06-03 14:30:00,91.86,91.89,91.75,91.82,27133.0,81.9762,82.0029,81.878,81.9405,27133.0
2016-06-03 14:40:00,91.81,91.89,91.79,91.81,30861.0,81.9315,82.0029,81.9137,81.9315,30861.0
2016-06-03 14:50:00,91.8,91.85,91.78,91.82,28551.0,81.9226,81.9672,81.9048,81.9405,28551.0
2016-06-03 15:00:00,91.82,91.82,91.72,91.82,44849.0,81.9405,81.9405,81.8512,81.9405,44849.0
2016-06-03 15:10:00,91.81,91.9,91.78,91.86,56284.0,81.9315,82.0118,81.9048,81.9762,56284.0
2016-06-03 15:20:00,91.86,91.92,91.83,91.89,51037.0,81.9762,82.0297,81.9494,82.0029,51037.0
2016-06-03 15:30:00,91.9,91.97,91.84,91.96,71980.0,82.0118,82.0743,81.9583,82.0654,71980.0
2016-06-03 15:40:00,91.95,92.0,91.84,91.93,104913.0,82.0565,82.1011,81.9583,82.0386,104913.0
2016-06-03 15:50:00,91.93,91.95,91.78,91.79,132760.0,82.0386,82.0565,81.9048,81.9137,132760.0
2016-06-06 09:30:00,91.75,91.93,91.14,91.19,64578.0,81.878,82.0386,81.3336,81.3782,64578.0
2016-06-06 09:40:00,91.18,91.2,90.7,90.81,123986.0,81.3693,81.3872,80.941,81.0391,123986.0
2016-06-06 09:50:00,90.84,91.15,90.8,91.05,54081.0,81.0659,81.3425,81.0302,81.2533,54081.0
2016-06-06 10:00:00,91.04,91.19,91.0,91.03,52001.0,81.2444,81.3782,81.2087,81.2355,52001.0
2016-06-06 10:10:00,91.02,91.02,90.78,90.81,91372.0,81.2265,81.2265,81.0124,81.0391,91372.0
2016-06-06 10:20:00,90.81,90.93,90.56,90.56,59365.0,81.0391,81.1462,80.816,80.816,59365.0
2016-06-06 10:30:00,90.57,90.62,90.4,90.52,120268.0,80.825,80.8696,80.6732,80.7803,120268.0
2016-06-06 10:40:00,90.52,90.65,90.45,90.45,37820.0,80.7803,80.8963,80.7179,80.7179,37820.0
2016-06-06 10:50:00,90.45,90.77,90.44,90.55,48582.0,80.7179,81.0034,80.7089,80.8071,48582.0
2016-06-06 11:00:00,90.54,90.65,90.41,90.54,43422.0,80.7982,80.8963,80.6822,80.7982,43422.0
2016-06-06 11:10:00,90.53,90.53,90.25,90.3,93831.0,80.7893,80.7893,80.5394,80.584,93831.0
2016-06-06 11:20:00,90.31,90.56,90.3,90.43,53806.0,80.5929,80.816,80.584,80.7,53806.0
2016-06-06 11:30:00,90.42,90.48,90.35,90.44,63056.0,80.6911,80.7446,80.6286,80.7089,63056.0
2016-06-06 11:40:00,90.45,90.46,90.3,90.3,40734.0,80.7179,80.7268,80.584,80.584,40734.0
2016-06-06 11:50:00,90.3,90.45,90.29,90.33,40195.0,80.584,80.7179,80.5751,80.6108,40195.0
2016-06-06 12:00:00,90.35,90.43,90.33,90.35,25514.0,80.6286,80.7,80.6108,80.6286,25514.0
2016-06-06 12:10:00,90.34,90.41,90.25,90.3,24990.0,80.6197,80.6822,80.5394,80.584,24990.0
2016-06-06 12:20:00,90.3,90.51,90.3,90.51,36267.0,80.584,80.7714,80.584,80.7714,36267.0
2016-06-06 12:30:00,90.49,90.68,90.4,90.61,24268.0,80.7536,80.9231,80.6732,80.8606,24268.0
2016-06-06 12:40:00,90.6,90.74,90.48,90.48,33284.0,80.8517,80.9767,80.7446,80.7446,33284.0
2016-06-06 12:50:00,90.48,90.63,90.38,90.61,32816.0,80.7446,80.8785,80.6554,80.8606,32816.0
2016-06-06 13:00:00,90.61,90.89,90.6,90.89,34234.0,80.8606,81.1105,80.8517,81.1105,34234.0
2016-06-06 13:10:00,90.9,91.05,90.88,90.9,28333.0,81.1194,81.2533,81.1016,81.1194,28333.0
2016-06-06 13:20:00,90.9,91.07,90.89,90.98,26052.0,81.1194,81.2712,81.1105,81.1908,26052.0
2016-06-06 13:30:00,90.98,91.0,90.9,90.91,34372.0,81.1908,81.2087,81.1194,81.1284,34372.0
2016-06-06 13:40:00,90.91,90.96,90.85,90.87,25827.0,81.1284,81.173,81.0748,81.0927,25827.0
2016-06-06 13:50:00,90.88,90.97,90.78,90.85,28199.0,81.1016,81.1819,81.0124,81.0748,28199.0
2016-06-06 14:00:00,90.86,90.95,90.84,90.91,33110.0,81.0837,81.1641,81.0659,81.1284,33110.0
2016-06-06 14:10:00,90.92,90.93,90.81,90.91,38764.0,81.1373,81.1462,81.0391,81.1284,38764.0
2016-06-06 14:20:00,90.91,90.98,90.88,90.91,37140.0,81.1284,81.1908,81.1016,81.1284,37140.0
2016-06-06 14:30:00,90.92,91.02,90.82,90.84,61072.0,81.1373,81.2265,81.0481,81.0659,61072.0
2016-06-06 14:40:00,90.84,90.85,90.71,90.83,39955.0,81.0659,81.0748,80.9499,81.057,39955.0
2016-06-06 14:50:00,90.82,90.83,90.67,90.71,24173.0,81.0481,81.057,80.9142,80.9499,24173.0
2016-06-06 15:00:00,90.73,90.81,90.68,90.73,41150.0,80.9677,81.0391,80.9231,80.9677,41150.0
2016-06-06 15:10:00,90.73,90.84,90.71,90.74,34853.0,80.9677,81.0659,80.9499,80.9767,34853.0
2016-06-06 15:20:00,90.75,90.78,90.62,90.69,39814.0,80.9856,81.0124,80.8696,80.932,39814.0
2016-06-06 15:30:00,90.69,90.76,90.66,90.71,85386.0,80.932,80.9945,80.9053,80.9499,85386.0
2016-06-06 15:40:00,90.72,90.88,90.71,90.86,112218.0,80.9588,81.1016,80.9499,81.0837,112218.0
2016-06-06 15:50:00,90.86,90.91,90.8,90.87,228500.0,81.0837,81.1284,81.0302,81.0927,228500.0
2016-06-07 09:30:00,90.85,91.25,90.73,91.12,42089.0,81.0748,81.4318,80.9677,81.3158,42089.0
2016-06-07 09:40:00,91.05,91.12,90.87,91.04,53236.0,81.2533,81.3158,81.0927,81.2444,53236.0
2016-06-07 09:50:00,91.06,91.08,90.9,91.05,36468.0,81.2622,81.2801,81.1194,81.2533,36468.0
2016-06-07 10:00:00,91.04,91.12,90.96,91.03,35968.0,81.2444,81.3158,81.173,81.2355,35968.0
2016-06-07 10:10:00,91.02,91.03,90.88,90.93,47697.0,81.2265,81.2355,81.1016,81.1462,47697.0
2016-06-07 10:20:00,90.92,91.0,90.87,90.93,37664.0,81.1373,81.2087,81.0927,81.1462,37664.0
2016-06-07 10:30:00,90.97,91.25,90.94,91.22,81418.0,81.1819,81.4318,81.1551,81.405,81418.0
2016-06-07 10:40:00,91.21,91.31,91.11,91.13,23694.0,81.3961,81.4853,81.3069,81.3247,23694.0
2016-06-07 10:50:00,91.12,91.19,91.07,91.14,44559.0,81.3158,81.3782,81.2712,81.3336,44559.0
2016-06-07 11:00:00,91.11,91.15,91.07,91.07,40106.0,81.3069,81.3425,81.2712,81.2712,40106.0
2016-06-07 11:10:00,91.08,91.14,91.04,91.09,38314.0,81.2801,81.3336,81.2444,81.289,38314.0
2016-06-07 11:20:00,91.09,91.09,90.97,90.97,27839.0,81.289,81.289,81.1819,81.1819,27839.0
2016-06-07 11:30:00,90.99,91.01,90.91,90.92,19630.0,81.1998,81.2176,81.1284,81.1373,19630.0
2016-06-07 11:40:00,90.92,91.03,90.91,90.98,32005.0,81.1373,81.2355,81.1284,81.1908,32005.0
2016-06-07 11:50:00,90.99,91.14,90.98,91.08,39552.0,81.1998,81.3336,81.1908,81.2801,39552.0
2016-06-07 12:00:00,91.09,91.13,90.95,90.95,48346.0,81.289,81.3247,81.1641,81.1641,48346.0
2016-06-07 12:10:00,90.96,91.0,90.9,90.91,44880.0,81.173,81.2087,81.1194,81.1284,44880.0
2016-06-07 12:20:00,90.9,90.96,90.87,90.94,30577.0,81.1194,81.173,81.0927,81.1551,30577.0
2016-06-07 12:30:00,90.94,90.97,90.9,90.93,30229.0,81.1551,81.1819,81.1194,81.1462,30229.0
2016-06-07 12:40:00,90.94,90.98,90.92,90.95,32501.0,81.1551,81.1908,81.1373,81.1641,32501.0
2016-06-07 12:50:00,90.94,90.95,90.9,90.9,24323.0,81.1551,81.1641,81.1194,81.1194,24323.0
2016-06-07 13:00:00,90.91,90.93,90.88,90.89,31489.0,81.1284,81.1462,81.1016,81.1105,31489.0
2016-06-07 13:10:00,90.89,90.94,90.87,90.9,46493.0,81.1105,81.1551,81.0927,81.1194,46493.0
2016-06-07 13:20:00,90.91,90.95,90.87,90.89,36313.0,81.1284,81.1641,81.0927,81.1105,36313.0
2016-06-07 13:30:00,90.87,90.9,90.85,90.86,26787.0,81.0927,81.1194,81.0748,81.0837,26787.0
2016-06-07 13:40:00,90.85,90.89,90.81,90.82,32873.0,81.0748,81.1105,81.0391,81.0481,32873.0
2016-06-07 13:50:00,90.82,90.83,90.54,90.54,53125.0,81.0481,81.057,80.7982,80.7982,53125.0
2016-06-07 14:00:00,90.55,90.63,90.54,90.58,62436.0,80.8071,80.8785,80.7982,80.8339,62436.0
2016-06-07 14:10:00,90.58,90.7,90.56,90.69,45557.0,80.8339,80.941,80.816,80.932,45557.0
2016-06-07 14:20:00,90.69,90.75,90.64,90.66,44345.0,80.932,80.9856,80.8874,80.9053,44345.0
2016-06-07 14:30:00,90.67,90.78,90.63,90.63,38368.0,80.9142,81.0124,80.8785,80.8785,38368.0
2016-06-07 14:40:00,90.66,90.68,90.57,90.57,39730.0,80.9053,80.9231,80.825,80.825,39730.0
2016-06-07 14:50:00,90.57,90.57,90.46,90.46,56625.0,80.825,80.825,80.7268,80.7268,56625.0
2016-06-07 15:00:00,90.46,90.61,90.44,90.54,48565.0,80.7268,80.8606,80.7089,80.7982,48565.0
2016-06-07 15:10:00,90.54,90.55,90.42,90.42,60135.0,80.7982,80.8071,80.6911,80.6911,60135.0
2016-06-07 15:20:00,90.42,90.59,90.38,90.59,51106.0,80.6911,80.8428,80.6554,80.8428,51106.0
2016-06-07 15:30:00,90.58,90.61,90.49,90.51,60805.0,80.8339,80.8606,80.7536,80.7714,60805.0
2016-06-07 15:40:00,90.51,90.52,90.38,90.4,101351.0,80.7714,80.7803,80.6554,80.6732,101351.0
2016-06-07 15:50:00,90.4,90.58,90.37,90.55,238523.0,80.6732,80.8339,80.6465,80.8071,238523.0
2016-06-08 09:30:00,90.56,91.0,90.56,90.58,43905.0,80.816,81.2087,80.816,80.8339,43905.0
2016-06-08 09:40:00,90.55,90.77,90.39,90.41,51350.0,80.8071,81.0034,80.6643,80.6822,51350.0
2016-06-08 09:50:00,90.42,90.42,90.11,90.18,41121.0,80.6911,80.6911,80.4144,80.4769,41121.0
2016-06-08 10:00:00,90.23,90.36,90.14,90.15,42624.0,80.5215,80.6375,80.4412,80.4501,42624.0
2016-06-08 10:10:00,90.13,90.34,90.08,90.28,38334.0,80.4323,80.6197,80.3877,80.5662,38334.0
2016-06-08 10:20:00,90.28,90.75,90.27,90.75,48398.0,80.5662,80.9856,80.5572,80.9856,48398.0
2016-06-08 10:30:00,90.71,90.74,90.39,90.43,45974.0,80.9499,80.9767,80.6643,80.7,45974.0
2016-06-08 10:40:00,90.43,90.43,90.26,90.35,35261.0,80.7,80.7,80.5483,80.6286,35261.0
2016-06-08 10:50:00,90.35,90.38,90.27,90.27,36491.0,80.6286,80.6554,80.5572,80.5572,36491.0
2016-06-08 11:00:00,90.27,90.45,90.23,90.39,41627.0,80.5572,80.7179,80.5215,80.6643,41627.0
2016-06-08 11:10:00,90.38,90.43,90.31,90.36,44969.0,80.6554,80.7,80.5929,80.6375,44969.0
2016-06-08 11:20:00,90.35,90.37,90.3,90.32,59778.0,80.6286,80.6465,80.584,80.6019,59778.0
2016-06-08 11:30:00,90.32,90.42,90.3,90.4,49724.0,80.6019,80.6911,80.584,80.6732,49724.0
2016-06-08 11:40:00,90.41,90.41,90.34,90.41,40281.0,80.6822,80.6822,80.6197,80.6822,40281.0
2016-06-08 11:50:00,90.4,90.41,90.32,90.33,35736.0,80.6732,80.6822,80.6019,80.6108,35736.0
2016-06-08 12:00:00,90.32,90.37,90.29,90.34,26090.0,80.6019,80.6465,80.5751,80.6197,26090.0
2016-06-08 12:10:00,90.35,90.37,90.32,90.34,29913.0,80.6286,80.6465,80.6019,80.6197,29913.0
2016-06-08 12:20:00,90.35,90.38,90.33,90.36,45455.0,80.6286,80.6554,80.6108,80.6375,45455.0
2016-06-08 12:30:00,90.36,90.62,90.36,90.62,34537.0,80.6375,80.8696,80.6375,80.8696,34537.0
2016-06-08 12:40:00,90.61,90.64,90.54,90.55,26909.0,80.8606,80.8874,80.7982,80.8071,26909.0
2016-06-08 12:50:00,90.55,90.55,90.45,90.47,50251.0,80.8071,80.8071,80.7179,80.7357,50251.0
2016-06-08 13:00:00,90.47,90.49,90.43,90.45,31554.0,80.7357,80.7536,80.7,80.7179,31554.0
2016-06-08 13:10:00,90.44,90.46,90.4,90.45,43481.0,80.7089,80.7268,80.6732,80.7179,43481.0
2016-06-08 13:20:00,90.45,90.46,90.41,90.42,24663.0,80.7179,80.7268,80.6822,80.6911,24663.0
2016-06-08 13:30:00,90.44,90.51,90.41,90.48,52455.0,80.7089,80.7714,80.6822,80.7446,52455.0
2016-06-08 13:40:00,90.48,90.55,90.45,90.54,31330.0,80.7446,80.8071,80.7179,80.7982,31330.0
2016-06-08 13:50:00,90.53,90.54,90.48,90.51,36105.0,80.7893,80.7982,80.7446,80.7714,36105.0
2016-06-08 14:00:00,90.51,90.51,90.48,90.48,49178.0,80.7714,80.7714,80.7446,80.7446,49178.0
2016-06-08 14:10:00,90.49,90.51,90.47,90.49,53047.0,80.7536,80.7714,80.7357,80.7536,53047.0
2016-06-08 14:20:00,90.5,90.51,90.46,90.5,51870.0,80.7625,80.7714,80.7268,80.7625,51870.0
2016-06-08 14:30:00,90.51,90.51,90.45,90.5,41349.0,80.7714,80.7714,80.7179,80.7625,41349.0
2016-06-08 14:40:00,90.49,90.56,90.48,90.56,47323.0,80.7536,80.816,80.7446,80.816,47323.0
2016-06-08 14:50:00,90.56,90.71,90.56,90.65,42857.0,80.816,80.9499,80.816,80.8963,42857.0
2016-06-08 15:00:00,90.62,90.66,90.61,90.65,52415.0,80.8696,80.9053,80.8606,80.8963,52415.0
2016-06-08 15:10:00,90.65,90.8,90.64,90.76,82947.0,80.8963,81.0302,80.8874,80.9945,82947.0
2016-06-08 15:20:00,90.77,90.85,90.71,90.84,64236.0,81.0034,81.0748,80.9499,81.0659,64236.0
2016-06-08 15:30:00,90.83,90.85,90.75,90.84,64215.0,81.057,81.0748,80.9856,81.0659,64215.0
2016-06-08 15:40:00,90.83,90.84,90.75,90.76,75384.0,81.057,81.0659,80.9856,80.9945,75384.0
2016-06-08 15:50:00,90.76,90.88,90.75,90.87,158002.0,80.9945,81.1016,80.9856,81.0927,158002.0
2016-06-09 09:30:00,90.87,91.5,90.6,91.29,69769.0,81.0927,81.6549,80.8517,81.4675,69769.0
2016-06-09 09:40:00,91.31,91.43,91.1,91.17,34679.0,81.4853,81.5924,81.2979,81.3604,34679.0
2016-06-09 09:50:00,91.14,91.23,91.01,91.19,31505.0,81.3336,81.4139,81.2176,81.3782,31505.0
2016-06-09 10:00:00,91.16,91.16,90.88,90.99,28461.0,81.3515,81.3515,81.1016,81.1998,28461.0
2016-06-09 10:10:00,90.97,91.14,90.93,91.14,33012.0,81.1819,81.3336,81.1462,81.3336,33012.0
2016-06-09 10:20:00,91.13,91.21,90.94,91.15,65858.0,81.3247,81.3961,81.1551,81.3425,65858.0
2016-06-09 10:30:00,91.13,91.29,91.09,91.25,34779.0,81.3247,81.4675,81.289,81.4318,34779.0
2016-06-09 10:40:00,91.23,91.35,91.2,91.32,31479.0,81.4139,81.521,81.3872,81.4943,31479.0
2016-06-09 10:50:00,91.31,91.49,91.31,91.44,81834.0,81.4853,81.646,81.4853,81.6013,81834.0
2016-06-09 11:00:00,91.45,91.5,91.4,91.43,43954.0,81.6103,81.6549,81.5656,81.5924,43954.0
2016-06-09 11:10:00,91.48,91.48,91.32,91.4,27558.0,81.637,81.637,81.4943,81.5656,27558.0
2016-06-09 11:20:00,91.4,91.49,91.33,91.4,24434.0,81.5656,81.646,81.5032,81.5656,24434.0
2016-06-09 11:30:00,91.41,91.5,91.39,91.41,32400.0,81.5746,81.6549,81.5567,81.5746,32400.0
2016-06-09 11:40:00,91.41,91.54,91.41,91.52,35520.0,81.5746,81.6906,81.5746,81.6727,35520.0
2016-06-09 11:50:00,91.52,91.53,91.31,91.33,36393.0,81.6727,81.6817,81.4853,81.5032,36393.0
2016-06-09 12:00:00,91.33,91.39,91.3,91.35,31242.0,81.5032,81.5567,81.4764,81.521,31242.0
2016-06-09 12:10:00,91.35,91.37,91.24,91.25,23851.0,81.521,81.5389,81.4229,81.4318,23851.0
2016-06-09 12:20:00,91.27,91.37,91.25,91.32,19325.0,81.4496,81.5389,81.4318,81.4943,19325.0
2016-06-09 12:30:00,91.32,91.35,91.28,91.34,13268.0,81.4943,81.521,81.4586,81.5121,13268.0
2016-06-09 12:40:00,91.32,91.41,91.31,91.34,23946.0,81.4943,81.5746,81.4853,81.5121,23946.0
2016-06-09 12:50:00,91.34,91.46,91.34,91.44,13022.0,81.5121,81.6192,81.5121,81.6013,13022.0
2016-06-09 13:00:00,91.45,91.45,91.31,91.37,31526.0,81.6103,81.6103,81.4853,81.5389,31526.0
2016-06-09 13:10:00,91.36,91.44,91.3,91.41,26154.0,81.53,81.6013,81.4764,81.5746,26154.0
2016-06-09 13:20:00,91.42,91.49,91.38,91.46,44565.0,81.5835,81.646,81.5478,81.6192,44565.0
2016-06-09 13:30:00,91.45,91.79,91.44,91.77,63769.0,81.6103,81.9137,81.6013,81.8958,63769.0
2016-06-09 13:40:00,91.77,91.81,91.71,91.79,53131.0,81.8958,81.9315,81.8423,81.9137,53131.0
2016-06-09 13:50:00,91.78,91.9,91.71,91.9,70888.0,81.9048,82.0118,81.8423,82.0118,70888.0
2016-06-09 14:00:00,91.89,91.94,91.75,91.75,54775.0,82.0029,82.0475,81.878,81.878,54775.0
2016-06-09 14:10:00,91.76,91.89,91.72,91.83,24918.0,81.8869,82.0029,81.8512,81.9494,24918.0
2016-06-09 14:20:00,91.84,91.85,91.64,91.67,30274.0,81.9583,81.9672,81.7798,81.8066,30274.0
2016-06-09 14:30:00,91.68,91.8,91.68,91.78,25799.0,81.8155,81.9226,81.8155,81.9048,25799.0
2016-06-09 14:40:00,91.76,91.79,91.67,91.72,31944.0,81.8869,81.9137,81.8066,81.8512,31944.0
2016-06-09 14:50:00,91.72,91.73,91.64,91.68,20466.0,81.8512,81.8601,81.7798,81.8155,20466.0
2016-06-09 15:00:00,91.69,91.74,91.66,91.72,38471.0,81.8244,81.8691,81.7977,81.8512,38471.0
2016-06-09 15:10:00,91.71,91.74,91.65,91.72,45115.0,81.8423,81.8691,81.7887,81.8512,45115.0
2016-06-09 15:20:00,91.72,91.72,91.66,91.67,38763.0,81.8512,81.8512,81.7977,81.8066,38763.0
2016-06-09 15:30:00,91.67,91.8,91.67,91.77,45444.0,81.8066,81.9226,81.8066,81.8958,45444.0
2016-06-09 15:40:00,91.78,91.79,91.64,91.67,63341.0,81.9048,81.9137,81.7798,81.8066,63341.0
2016-06-09 15:50:00,91.67,91.76,91.66,91.67,150322.0,81.8066,81.8869,81.7977,81.8066,150322.0
2016-06-10 09:30:00,91.53,91.61,91.05,91.37,41403.0,81.6817,81.7531,81.2533,81.5389,41403.0
2016-06-10 09:40:00,91.32,91.44,91.17,91.41,31595.0,81.4943,81.6013,81.3604,81.5746,31595.0
2016-06-10 09:50:00,91.38,91.44,91.31,91.39,33233.0,81.5478,81.6013,81.4853,81.5567,33233.0
2016-06-10 10:00:00,91.37,91.53,91.32,91.35,39459.0,81.5389,81.6817,81.4943,81.521,39459.0
2016-06-10 10:10:00,91.35,91.42,91.2,91.21,41539.0,81.521,81.5835,81.3872,81.3961,41539.0
2016-06-10 10:20:00,91.22,91.39,91.07,91.07,58293.0,81.405,81.5567,81.2712,81.2712,58293.0
2016-06-10 10:30:00,91.07,91.22,91.02,91.03,43493.0,81.2712,81.405,81.2265,81.2355,43493.0
2016-06-10 10:40:00,91.03,91.18,90.97,91.0,34480.0,81.2355,81.3693,81.1819,81.2087,34480.0
2016-06-10 10:50:00,91.01,91.26,91.0,91.26,37974.0,81.2176,81.4407,81.2087,81.4407,37974.0
2016-06-10 11:00:00,91.25,91.38,91.24,91.36,24441.0,81.4318,81.5478,81.4229,81.53,24441.0
2016-06-10 11:10:00,91.36,91.49,91.35,91.49,24260.0,81.53,81.646,81.521,81.646,24260.0
2016-06-10 11:20:00,91.5,91.55,91.37,91.38,26202.0,81.6549,81.6995,81.5389,81.5478,26202.0
2016-06-10 11:30:00,91.39,91.51,91.34,91.39,25584.0,81.5567,81.6638,81.5121,81.5567,25584.0
2016-06-10 11:40:00,91.38,91.39,91.13,91.13,18655.0,81.5478,81.5567,81.3247,81.3247,18655.0
2016-06-10 11:50:00,91.12,91.39,91.09,91.39,26333.0,81.3158,81.5567,81.289,81.5567,26333.0
2016-06-10 12:00:00,91.4,91.4,91.03,91.06,31290.0,81.5656,81.5656,81.2355,81.2622,31290.0
2016-06-10 12:10:00,91.05,91.19,91.04,91.14,33795.0,81.2533,81.3782,81.2444,81.3336,33795.0
2016-06-10 12:20:00,91.15,91.23,91.07,91.17,15737.0,81.3425,81.4139,81.2712,81.3604,15737.0
2016-06-10 12:30:00,91.17,91.3,91.12,91.3,50933.0,81.3604,81.4764,81.3158,81.4764,50933.0
2016-06-10 12:40:00,91.3,91.4,91.28,91.36,40122.0,81.4764,81.5656,81.4586,81.53,40122.0
2016-06-10 12:50:00,91.36,91.43,91.3,91.43,101435.0,81.53,81.5924,81.4764,81.5924,101435.0
2016-06-10 13:00:00,91.41,91.43,91.32,91.35,22330.0,81.5746,81.5924,81.4943,81.521,22330.0
2016-06-10 13:10:00,91.36,91.37,91.25,91.27,13040.0,81.53,81.5389,81.4318,81.4496,13040.0
2016-06-10 13:20:00,91.3,91.38,91.25,91.26,17794.0,81.4764,81.5478,81.4318,81.4407,17794.0
2016-06-10 13:30:00,91.26,91.3,91.19,91.25,33406.0,81.4407,81.4764,81.3782,81.4318,33406.0
2016-06-10 13:40:00,91.28,91.36,91.19,91.25,30696.0,81.4586,81.53,81.3782,81.4318,30696.0
2016-06-10 13:50:00,91.26,91.27,91.08,91.22,15637.0,81.4407,81.4496,81.2801,81.405,15637.0
2016-06-10 14:00:00,91.24,91.29,91.21,91.27,21770.0,81.4229,81.4675,81.3961,81.4496,21770.0
2016-06-10 14:10:00,91.25,91.35,91.17,91.17,37471.0,81.4318,81.521,81.3604,81.3604,37471.0
2016-06-10 14:20:00,91.19,91.39,91.19,91.32,39084.0,81.3782,81.5567,81.3782,81.4943,39084.0
2016-06-10 14:30:00,91.31,91.38,91.23,91.29,44480.0,81.4853,81.5478,81.4139,81.4675,44480.0
2016-06-10 14:40:00,91.29,91.35,91.27,91.31,32666.0,81.4675,81.521,81.4496,81.4853,32666.0
2016-06-10 14:50:00,91.31,91.34,91.2,91.23,33578.0,81.4853,81.5121,81.3872,81.4139,33578.0
2016-06-10 15:00:00,91.22,91.29,91.21,91.26,26087.0,81.405,81.4675,81.3961,81.4407,26087.0
2016-06-10 15:10:00,91.26,91.35,91.25,91.29,30451.0,81.4407,81.521,81.4318,81.4675,30451.0
2016-06-10 15:20:00,91.29,91.35,91.27,91.35,38745.0,81.4675,81.521,81.4496,81.521,38745.0
2016-06-10 15:30:00,91.35,91.42,91.28,91.33,55666.0,81.521,81.5835,81.4586,81.5032,55666.0
2016-06-10 15:40:00,91.33,91.36,91.24,91.33,249687.0,81.5032,81.53,81.4229,81.5032,249687.0
2016-06-10 15:50:00,91.33,91.43,91.28,91.42,237353.0,81.5032,81.5924,81.4586,81.5835,237353.0
2016-06-13 09:30:00,91.09,91.95,90.78,90.79,98144.0,81.513,82.2825,81.2356,81.2445,98144.0
2016-06-13 09:40:00,90.81,91.37,90.77,90.78,89160.0,81.2624,81.7635,81.2266,81.2356,89160.0
2016-06-13 09:50:00,90.8,91.42,90.77,91.29,52437.0,81.2535,81.8083,81.2266,81.6919,52437.0
2016-06-13 10:00:00,91.27,91.35,91.04,91.12,27657.0,81.674,81.7456,81.4682,81.5398,27657.0
2016-06-13 10:10:00,91.13,91.3,91.12,91.26,34785.0,81.5488,81.7009,81.5398,81.6651,34785.0
2016-06-13 10:20:00,91.22,91.33,90.96,90.96,40338.0,81.6293,81.7277,81.3966,81.3966,40338.0
2016-06-13 10:30:00,91.0,91.14,90.87,90.91,31512.0,81.4324,81.5577,81.3161,81.3519,31512.0
2016-06-13 10:40:00,90.94,91.09,90.94,91.0,25067.0,81.3787,81.513,81.3787,81.4324,25067.0
2016-06-13 10:50:00,90.98,91.09,90.91,91.02,22728.0,81.4145,81.513,81.3519,81.4503,22728.0
2016-06-13 11:00:00,91.03,91.13,91.01,91.13,25929.0,81.4593,81.5488,81.4414,81.5488,25929.0
2016-06-13 11:10:00,91.14,91.25,91.05,91.05,25332.0,81.5577,81.6561,81.4772,81.4772,25332.0
2016-06-13 11:20:00,91.04,91.21,91.02,91.08,33221.0,81.4682,81.6203,81.4503,81.504,33221.0
2016-06-13 11:30:00,91.08,91.11,90.83,90.95,31625.0,81.504,81.5309,81.2803,81.3877,31625.0
2016-06-13 11:40:00,90.97,91.05,90.9,90.92,18951.0,81.4056,81.4772,81.3429,81.3608,18951.0
2016-06-13 11:50:00,90.9,90.94,90.82,90.86,20196.0,81.3429,81.3787,81.2714,81.3071,20196.0
2016-06-13 12:00:00,90.86,90.95,90.79,90.85,32937.0,81.3071,81.3877,81.2445,81.2982,32937.0
2016-06-13 12:10:00,90.83,91.01,90.83,90.99,76980.0,81.2803,81.4414,81.2803,81.4235,76980.0
2016-06-13 12:20:00,90.99,91.13,90.92,91.13,28529.0,81.4235,81.5488,81.3608,81.5488,28529.0
2016-06-13 12:30:00,91.14,91.15,90.99,91.05,28953.0,81.5577,81.5667,81.4235,81.4772,28953.0
2016-06-13 12:40:00,91.05,91.15,91.04,91.04,15804.0,81.4772,81.5667,81.4682,81.4682,15804.0
2016-06-13 12:50:00,91.05,91.22,91.04,91.16,16382.0,81.4772,81.6293,81.4682,81.5756,16382.0
2016-06-13 13:00:00,91.15,91.19,91.03,91.07,15489.0,81.5667,81.6025,81.4593,81.4951,15489.0
2016-06-13 13:10:00,91.06,91.14,91.0,91.08,16217.0,81.4861,81.5577,81.4324,81.504,16217.0
2016-06-13 13:20:00,91.07,91.24,91.07,91.16,17322.0,81.4951,81.6472,81.4951,81.5756,17322.0
2016-06-13 13:30:00,91.14,91.21,90.99,91.07,21187.0,81.5577,81.6203,81.4235,81.4951,21187.0
2016-06-13 13:40:00,91.05,91.27,91.04,91.2,25149.0,81.4772,81.674,81.4682,81.6114,25149.0
2016-06-13 13:50:00,91.21,91.21,90.94,91.0,25359.0,81.6203,81.6203,81.3787,81.4324,25359.0
2016-06-13 14:00:00,91.0,91.11,90.87,91.1,36889.0,81.4324,81.5309,81.3161,81.5219,36889.0
2016-06-13 14:10:00,91.11,91.14,91.03,91.03,31320.0,81.5309,81.5577,81.4593,81.4593,31320.0
2016-06-13 14:20:00,91.03,91.11,91.01,91.09,25764.0,81.4593,81.5309,81.4414,81.513,25764.0
2016-06-13 14:30:00,91.08,91.22,91.04,91.14,28576.0,81.504,81.6293,81.4682,81.5577,28576.0
2016-06-13 14:40:00,91.14,91.23,91.12,91.12,38417.0,81.5577,81.6382,81.5398,81.5398,38417.0
2016-06-13 14:50:00,91.1,91.23,91.08,91.14,42412.0,81.5219,81.6382,81.504,81.5577,42412.0
2016-06-13 15:00:00,91.12,91.12,90.91,90.95,66306.0,81.5398,81.5398,81.3519,81.3877,66306.0
2016-06-13 15:10:00,90.96,91.0,90.81,90.94,37288.0,81.3966,81.4324,81.2624,81.3787,37288.0
2016-06-13 15:20:00,90.93,90.96,90.85,90.93,57288.0,81.3698,81.3966,81.2982,81.3698,57288.0
2016-06-13 15:30:00,90.91,90.96,90.82,90.85,66262.0,81.3519,81.3966,81.2714,81.2982,66262.0
2016-06-13 15:40:00,90.85,90.89,90.69,90.71,92294.0,81.2982,81.334,81.155,81.1729,92294.0
2016-06-13 15:50:00,90.71,90.76,90.61,90.73,155568.0,81.1729,81.2177,81.0834,81.1908,155568.0
2016-06-14 09:30:00,90.38,90.62,90.2,90.28,71337.0,80.8776,81.0924,80.7165,80.7881,71337.0
2016-06-14 09:40:00,90.3,90.5,90.2,90.32,73400.0,80.806,80.985,80.7165,80.8239,73400.0
2016-06-14 09:50:00,90.31,90.4,90.21,90.33,57921.0,80.815,80.8955,80.7255,80.8329,57921.0
2016-06-14 10:00:00,90.34,90.46,90.32,90.45,58706.0,80.8418,80.9492,80.8239,80.9403,58706.0
2016-06-14 10:10:00,90.46,90.52,90.37,90.39,44316.0,80.9492,81.0029,80.8687,80.8866,44316.0
2016-06-14 10:20:00,90.38,90.38,90.19,90.36,33695.0,80.8776,80.8776,80.7076,80.8597,33695.0
2016-06-14 10:30:00,90.35,90.4,90.26,90.34,22846.0,80.8508,80.8955,80.7702,80.8418,22846.0
2016-06-14 10:40:00,90.32,90.45,90.15,90.18,38155.0,80.8239,80.9403,80.6718,80.6986,38155.0
2016-06-14 10:50:00,90.2,90.32,90.08,90.19,37896.0,80.7165,80.8239,80.6092,80.7076,37896.0
2016-06-14 11:00:00,90.15,90.47,90.13,90.45,39132.0,80.6718,80.9581,80.6539,80.9403,39132.0
2016-06-14 11:10:00,90.44,90.46,90.23,90.29,22022.0,80.9313,80.9492,80.7434,80.7971,22022.0
2016-06-14 11:20:00,90.3,90.48,90.27,90.46,33122.0,80.806,80.9671,80.7792,80.9492,33122.0
2016-06-14 11:30:00,90.45,90.48,90.31,90.47,43667.0,80.9403,80.9671,80.815,80.9581,43667.0
2016-06-14 11:40:00,90.47,90.49,90.32,90.39,44839.0,80.9581,80.976,80.8239,80.8866,44839.0
2016-06-14 11:50:00,90.38,90.54,90.37,90.47,30092.0,80.8776,81.0208,80.8687,80.9581,30092.0
2016-06-14 12:00:00,90.47,90.58,90.47,90.58,19382.0,80.9581,81.0566,80.9581,81.0566,19382.0
2016-06-14 12:10:00,90.58,90.72,90.58,90.72,20604.0,81.0566,81.1819,81.0566,81.1819,20604.0
2016-06-14 12:20:00,90.73,90.92,90.71,90.86,27675.0,81.1908,81.3608,81.1729,81.3071,27675.0
2016-06-14 12:30:00,90.87,90.92,90.81,90.89,20639.0,81.3161,81.3608,81.2624,81.334,20639.0
2016-06-14 12:40:00,90.89,90.9,90.72,90.77,13477.0,81.334,81.3429,81.1819,81.2266,13477.0
2016-06-14 12:50:00,90.75,90.77,90.64,90.71,9981.0,81.2087,81.2266,81.1103,81.1729,9981.0
2016-06-14 13:00:00,90.72,90.8,90.68,90.68,14340.0,81.1819,81.2535,81.1461,81.1461,14340.0
2016-06-14 13:10:00,90.68,90.79,90.62,90.72,12245.0,81.1461,81.2445,81.0924,81.1819,12245.0
2016-06-14 13:20:00,90.72,90.74,90.6,90.63,12509.0,81.1819,81.1998,81.0745,81.1013,12509.0
2016-06-14 13:30:00,90.64,90.78,90.58,90.7,15669.0,81.1103,81.2356,81.0566,81.164,15669.0
2016-06-14 13:40:00,90.7,90.76,90.62,90.64,23524.0,81.164,81.2177,81.0924,81.1103,23524.0
2016-06-14 13:50:00,90.65,90.65,90.49,90.49,26339.0,81.1192,81.1192,80.976,80.976,26339.0
2016-06-14 14:00:00,90.5,90.62,90.49,90.58,34766.0,80.985,81.0924,80.976,81.0566,34766.0
2016-06-14 14:10:00,90.59,90.71,90.58,90.71,15215.0,81.0655,81.1729,81.0566,81.1729,15215.0
2016-06-14 14:20:00,90.75,90.81,90.68,90.81,20536.0,81.2087,81.2624,81.1461,81.2624,20536.0
2016-06-14 14:30:00,90.79,90.86,90.64,90.72,19245.0,81.2445,81.3071,81.1103,81.1819,19245.0
2016-06-14 14:40:00,90.71,90.8,90.64,90.68,20204.0,81.1729,81.2535,81.1103,81.1461,20204.0
2016-06-14 14:50:00,90.68,90.7,90.41,90.41,67004.0,81.1461,81.164,80.9045,80.9045,67004.0
2016-06-14 15:00:00,90.42,90.62,90.33,90.56,61049.0,80.9134,81.0924,80.8329,81.0387,61049.0
2016-06-14 15:10:00,90.56,90.77,90.51,90.56,78698.0,81.0387,81.2266,80.9939,81.0387,78698.0
2016-06-14 15:20:00,90.56,90.68,90.44,90.68,83892.0,81.0387,81.1461,80.9313,81.1461,83892.0
2016-06-14 15:30:00,90.67,90.72,90.57,90.67,56722.0,81.1371,81.1819,81.0476,81.1371,56722.0
2016-06-14 15:40:00,90.67,90.73,90.52,90.56,92878.0,81.1371,81.1908,81.0029,81.0387,92878.0
2016-06-14 15:50:00,90.56,90.62,90.54,90.57,200290.0,81.0387,81.0924,81.0208,81.0476,200290.0
2016-06-15 09:30:00,90.25,90.94,90.15,90.63,103744.0,80.7613,81.3787,80.6718,81.1013,103744.0
2016-06-15 09:40:00,90.69,90.78,90.52,90.66,166526.0,81.155,81.2356,81.0029,81.1282,166526.0
2016-06-15 09:50:00,90.63,90.75,90.47,90.73,143265.0,81.1013,81.2087,80.9581,81.1908,143265.0
2016-06-15 10:00:00,90.74,90.77,90.68,90.75,120348.0,81.1998,81.2266,81.1461,81.2087,120348.0
2016-06-15 10:10:00,90.75,91.03,90.74,90.86,65651.0,81.2087,81.4593,81.1998,81.3071,65651.0
2016-06-15 10:20:00,90.84,90.92,90.64,90.9,43411.0,81.2892,81.3608,81.1103,81.3429,43411.0
2016-06-15 10:30:00,90.9,91.17,90.72,91.17,64765.0,81.3429,81.5846,81.1819,81.5846,64765.0
2016-06-15 10:40:00,91.15,91.17,91.05,91.13,37763.0,81.5667,81.5846,81.4772,81.5488,37763.0
2016-06-15 10:50:00,91.12,91.26,91.11,91.11,29739.0,81.5398,81.6651,81.5309,81.5309,29739.0
2016-06-15 11:00:00,91.11,91.11,90.84,90.87,35984.0,81.5309,81.5309,81.2892,81.3161,35984.0
2016-06-15 11:10:00,90.88,90.91,90.82,90.85,29430.0,81.325,81.3519,81.2714,81.2982,29430.0
2016-06-15 11:20:00,90.86,90.88,90.55,90.6,33924.0,81.3071,81.325,81.0297,81.0745,33924.0
2016-06-15 11:30:00,90.57,90.66,90.46,90.56,35284.0,81.0476,81.1282,80.9492,81.0387,35284.0
2016-06-15 11:40:00,90.57,90.81,90.57,90.78,25595.0,81.0476,81.2624,81.0476,81.2356,25595.0
2016-06-15 11:50:00,90.78,90.78,90.63,90.67,24504.0,81.2356,81.2356,81.1013,81.1371,24504.0
2016-06-15 12:00:00,90.66,90.71,90.6,90.63,18499.0,81.1282,81.1729,81.0745,81.1013,18499.0
2016-06-15 12:10:00,90.63,90.64,90.47,90.47,30805.0,81.1013,81.1103,80.9581,80.9581,30805.0
2016-06-15 12:20:00,90.47,90.57,90.47,90.57,25181.0,80.9581,81.0476,80.9581,81.0476,25181.0
2016-06-15 12:30:00,90.58,90.73,90.56,90.61,22748.0,81.0566,81.1908,81.0387,81.0834,22748.0
2016-06-15 12:40:00,90.61,90.61,90.53,90.6,19495.0,81.0834,81.0834,81.0118,81.0745,19495.0
2016-06-15 12:50:00,90.6,90.66,90.54,90.62,59103.0,81.0745,81.1282,81.0208,81.0924,59103.0
2016-06-15 13:00:00,90.63,90.64,90.54,90.55,18192.0,81.1013,81.1103,81.0208,81.0297,18192.0
2016-06-15 13:10:00,90.56,90.59,90.54,90.56,18399.0,81.0387,81.0655,81.0208,81.0387,18399.0
2016-06-15 13:20:00,90.56,90.69,90.55,90.65,17405.0,81.0387,81.155,81.0297,81.1192,17405.0
2016-06-15 13:30:00,90.64,90.74,90.62,90.64,16155.0,81.1103,81.1998,81.0924,81.1103,16155.0
2016-06-15 13:40:00,90.65,90.67,90.62,90.64,21266.0,81.1192,81.1371,81.0924,81.1103,21266.0
2016-06-15 13:50:00,90.64,90.69,90.64,90.67,18917.0,81.1103,81.155,81.1103,81.1371,18917.0
2016-06-15 14:00:00,90.68,90.96,90.61,90.61,41089.0,81.1461,81.3966,81.0834,81.0834,41089.0
2016-06-15 14:10:00,90.64,90.76,90.57,90.64,27268.0,81.1103,81.2177,81.0476,81.1103,27268.0
2016-06-15 14:20:00,90.64,90.71,90.54,90.6,27479.0,81.1103,81.1729,81.0208,81.0745,27479.0
2016-06-15 14:30:00,90.59,90.72,90.45,90.68,43511.0,81.0655,81.1819,80.9403,81.1461,43511.0
2016-06-15 14:40:00,90.69,90.85,90.68,90.82,20533.0,81.155,81.2982,81.1461,81.2714,20533.0
2016-06-15 14:50:00,90.81,90.88,90.69,90.82,59947.0,81.2624,81.325,81.155,81.2714,59947.0
2016-06-15 15:00:00,90.84,90.84,90.77,90.78,29985.0,81.2892,81.2892,81.2266,81.2356,29985.0
2016-06-15 15:10:00,90.77,90.84,90.72,90.78,28135.0,81.2266,81.2892,81.1819,81.2356,28135.0
2016-06-15 15:20:00,90.77,90.86,90.75,90.86,45859.0,81.2266,81.3071,81.2087,81.3071,45859.0
2016-06-15 15:30:00,90.85,90.87,90.61,90.62,61996.0,81.2982,81.3161,81.0834,81.0924,61996.0
2016-06-15 15:40:00,90.61,90.61,90.4,90.57,151187.0,81.0834,81.0834,80.8955,81.0476,151187.0
2016-06-15 15:50:00,90.56,90.56,90.41,90.5,168034.0,81.0387,81.0387,80.9045,80.985,168034.0
2016-06-16 09:30:00,90.34,90.79,90.34,90.59,56886.0,80.8418,81.2445,80.8418,81.0655,56886.0
2016-06-16 09:40:00,90.59,90.79,90.48,90.48,50149.0,81.0655,81.2445,80.9671,80.9671,50149.0
2016-06-16 09:50:00,90.48,90.7,90.41,90.45,94197.0,80.9671,81.164,80.9045,80.9403,94197.0
2016-06-16 10:00:00,90.45,90.73,90.26,90.68,36299.0,80.9403,81.1908,80.7702,81.1461,36299.0
2016-06-16 10:10:00,90.67,90.92,90.62,90.83,85168.0,81.1371,81.3608,81.0924,81.2803,85168.0
2016-06-16 10:20:00,90.81,90.81,90.58,90.68,44439.0,81.2624,81.2624,81.0566,81.1461,44439.0
2016-06-16 10:30:00,90.65,90.67,90.39,90.45,29138.0,81.1192,81.1371,80.8866,80.9403,29138.0
2016-06-16 10:40:00,90.47,90.75,90.47,90.71,48389.0,80.9581,81.2087,80.9581,81.1729,48389.0
2016-06-16 10:50:00,90.7,90.75,90.61,90.69,48395.0,81.164,81.2087,81.0834,81.155,48395.0
2016-06-16 11:00:00,90.69,90.73,90.58,90.67,41186.0,81.155,81.1908,81.0566,81.1371,41186.0
2016-06-16 11:10:00,90.67,90.85,90.67,90.69,37662.0,81.1371,81.2982,81.1371,81.155,37662.0
2016-06-16 11:20:00,90.7,90.85,90.65,90.84,26876.0,81.164,81.2982,81.1192,81.2892,26876.0
2016-06-16 11:30:00,90.85,90.99,90.79,90.97,31003.0,81.2982,81.4235,81.2445,81.4056,31003.0
2016-06-16 11:40:00,90.98,91.0,90.75,90.85,22229.0,81.4145,81.4324,81.2087,81.2982,22229.0
2016-06-16 11:50:00,90.84,90.84,90.64,90.64,28883.0,81.2892,81.2892,81.1103,81.1103,28883.0
2016-06-16 12:00:00,90.63,90.65,90.59,90.64,18855.0,81.1013,81.1192,81.0655,81.1103,18855.0
2016-06-16 12:10:00,90.66,90.69,90.52,90.66,25639.0,81.1282,81.155,81.0029,81.1282,25639.0
2016-06-16 12:20:00,90.67,90.95,90.66,90.86,23228.0,81.1371,81.3877,81.1282,81.3071,23228.0
2016-06-16 12:30:00,90.84,90.87,90.75,90.83,29881.0,81.2892,81.3161,81.2087,81.2803,29881.0
2016-06-16 12:40:00,90.83,90.88,90.73,90.73,57932.0,81.2803,81.325,81.1908,81.1908,57932.0
2016-06-16 12:50:00,90.74,90.78,90.6,90.64,23670.0,81.1998,81.2356,81.0745,81.1103,23670.0
2016-06-16 13:00:00,90.63,90.66,90.52,90.59,47343.0,81.1013,81.1282,81.0029,81.0655,47343.0
2016-06-16 13:10:00,90.61,90.66,90.44,90.5,28978.0,81.0834,81.1282,80.9313,80.985,28978.0
2016-06-16 13:20:00,90.51,90.55,90.37,90.37,22326.0,80.9939,81.0297,80.8687,80.8687,22326.0
2016-06-16 13:30:00,90.38,90.45,90.28,90.35,25976.0,80.8776,80.9403,80.7881,80.8508,25976.0
2016-06-16 13:40:00,90.36,90.36,90.24,90.31,65637.0,80.8597,80.8597,80.7523,80.815,65637.0
2016-06-16 13:50:00,90.29,90.43,90.26,90.35,30254.0,80.7971,80.9224,80.7702,80.8508,30254.0
2016-06-16 14:00:00,90.38,90.75,90.37,90.6,98503.0,80.8776,81.2087,80.8687,81.0745,98503.0
2016-06-16 14:10:00,90.59,90.86,90.59,90.85,35796.0,81.0655,81.3071,81.0655,81.2982,35796.0
2016-06-16 14:20:00,90.84,90.97,90.79,90.88,72884.0,81.2892,81.4056,81.2445,81.325,72884.0
2016-06-16 14:30:00,90.88,90.96,90.77,90.79,62781.0,81.325,81.3966,81.2266,81.2445,62781.0
2016-06-16 14:40:00,90.78,90.83,90.69,90.82,31911.0,81.2356,81.2803,81.155,81.2714,31911.0
2016-06-16 14:50:00,90.81,90.9,90.7,90.71,42396.0,81.2624,81.3429,81.164,81.1729,42396.0
2016-06-16 15:00:00,90.71,90.8,90.62,90.78,55820.0,81.1729,81.2535,81.0924,81.2356,55820.0
2016-06-16 15:10:00,90.76,90.77,90.68,90.71,57915.0,81.2177,81.2266,81.1461,81.1729,57915.0
2016-06-16 15:20:00,90.71,90.87,90.65,90.84,54332.0,81.1729,81.3161,81.1192,81.2892,54332.0
2016-06-16 15:30:00,90.84,90.93,90.76,90.8,56665.0,81.2892,81.3698,81.2177,81.2535,56665.0
2016-06-16 15:40:00,90.82,90.95,90.81,90.88,89067.0,81.2714,81.3877,81.2624,81.325,89067.0
2016-06-16 15:50:00,90.89,90.89,90.75,90.82,130371.0,81.334,81.334,81.2087,81.2714,130371.0
2016-06-17 09:30:00,90.86,90.86,90.0,90.46,206044.0,81.3071,81.3071,80.5376,80.9492,206044.0
2016-06-17 09:40:00,90.42,90.55,90.13,90.14,41446.0,80.9134,81.0297,80.6539,80.6628,41446.0
2016-06-17 09:50:00,90.14,90.62,90.0,90.6,34868.0,80.6628,81.0924,80.5376,81.0745,34868.0
2016-06-17 10:00:00,90.64,90.83,90.44,90.78,39748.0,81.1103,81.2803,80.9313,81.2356,39748.0
2016-06-17 10:10:00,90.79,90.83,90.57,90.61,33669.0,81.2445,81.2803,81.0476,81.0834,33669.0
2016-06-17 10:20:00,90.61,90.68,90.54,90.61,53789.0,81.0834,81.1461,81.0208,81.0834,53789.0
2016-06-17 10:30:00,90.58,90.78,90.5,90.74,50774.0,81.0566,81.2356,80.985,81.1998,50774.0
2016-06-17 10:40:00,90.74,90.78,90.69,90.75,43147.0,81.1998,81.2356,81.155,81.2087,43147.0
2016-06-17 10:50:00,90.76,90.94,90.76,90.9,65136.0,81.2177,81.3787,81.2177,81.3429,65136.0
2016-06-17 11:00:00,90.9,90.93,90.76,90.85,53360.0,81.3429,81.3698,81.2177,81.2982,53360.0
2016-06-17 11:10:00,90.86,90.93,90.8,90.93,37113.0,81.3071,81.3698,81.2535,81.3698,37113.0
2016-06-17 11:20:00,90.92,90.95,90.79,90.87,36146.0,81.3608,81.3877,81.2445,81.3161,36146.0
2016-06-17 11:30:00,90.86,90.98,90.82,90.92,56020.0,81.3071,81.4145,81.2714,81.3608,56020.0
2016-06-17 11:40:00,90.92,90.94,90.79,90.79,44573.0,81.3608,81.3787,81.2445,81.2445,44573.0
2016-06-17 11:50:00,90.79,90.8,90.62,90.65,32895.0,81.2445,81.2535,81.0924,81.1192,32895.0
2016-06-17 12:00:00,90.64,90.94,90.62,90.94,47908.0,81.1103,81.3787,81.0924,81.3787,47908.0
2016-06-17 12:10:00,90.94,90.97,90.86,90.87,19462.0,81.3787,81.4056,81.3071,81.3161,19462.0
2016-06-17 12:20:00,90.88,90.88,90.73,90.77,20384.0,81.325,81.325,81.1908,81.2266,20384.0
2016-06-17 12:30:00,90.78,90.83,90.69,90.74,21134.0,81.2356,81.2803,81.155,81.1998,21134.0
2016-06-17 12:40:00,90.75,90.82,90.66,90.68,20280.0,81.2087,81.2714,81.1282,81.1461,20280.0
2016-06-17 12:50:00,90.69,90.7,90.58,90.62,17928.0,81.155,81.164,81.0566,81.0924,17928.0
2016-06-17 13:00:00,90.62,90.7,90.6,90.7,22654.0,81.0924,81.164,81.0745,81.164,22654.0
2016-06-17 13:10:00,90.7,90.81,90.62,90.78,26531.0,81.164,81.2624,81.0924,81.2356,26531.0
2016-06-17 13:20:00,90.78,90.83,90.73,90.73,14924.0,81.2356,81.2803,81.1908,81.1908,14924.0
2016-06-17 13:30:00,90.73,90.77,90.61,90.61,30773.0,81.1908,81.2266,81.0834,81.0834,30773.0
2016-06-17 13:40:00,90.63,90.67,90.62,90.63,22439.0,81.1013,81.1371,81.0924,81.1013,22439.0
2016-06-17 13:50:00,90.62,90.68,90.6,90.6,20942.0,81.0924,81.1461,81.0745,81.0745,20942.0
2016-06-17 14:00:00,90.6,90.65,90.54,90.56,25995.0,81.0745,81.1192,81.0208,81.0387,25995.0
2016-06-17 14:10:00,90.56,90.64,90.51,90.53,26030.0,81.0387,81.1103,80.9939,81.0118,26030.0
2016-06-17 14:20:00,90.51,90.69,90.51,90.66,37553.0,80.9939,81.155,80.9939,81.1282,37553.0
2016-06-17 14:30:00,90.66,90.76,90.66,90.7,35729.0,81.1282,81.2177,81.1282,81.164,35729.0
2016-06-17 14:40:00,90.7,90.75,90.68,90.69,35312.0,81.164,81.2087,81.1461,81.155,35312.0
2016-06-17 14:50:00,90.7,90.72,90.54,90.55,35248.0,81.164,81.1819,81.0208,81.0297,35248.0
2016-06-17 15:00:00,90.54,90.58,90.37,90.39,96589.0,81.0208,81.0566,80.8687,80.8866,96589.0
2016-06-17 15:10:00,90.38,90.42,90.25,90.26,83873.0,80.8776,80.9134,80.7613,80.7702,83873.0
2016-06-17 15:20:00,90.27,90.43,90.23,90.29,88798.0,80.7792,80.9224,80.7434,80.7971,88798.0
2016-06-17 15:30:00,90.28,90.34,90.22,90.25,163852.0,80.7881,80.8418,80.7344,80.7613,163852.0
2016-06-17 15:40:00,90.25,90.65,90.17,90.38,250385.0,80.7613,81.1192,80.6897,80.8776,250385.0
2016-06-17 15:50:00,90.39,90.46,89.28,90.11,1115019.0,80.8866,80.9492,79.8933,80.636,1115019.0
2016-06-20 09:30:00,90.82,91.13,90.63,90.92,67526.0,81.2714,81.5488,81.1013,81.3608,67526.0
2016-06-20 09:40:00,90.91,91.15,90.82,90.91,43107.0,81.3519,81.5667,81.2714,81.3519,43107.0
2016-06-20 09:50:00,90.85,90.92,90.67,90.82,42810.0,81.2982,81.3608,81.1371,81.2714,42810.0
2016-06-20 10:00:00,90.9,91.13,90.83,91.11,52157.0,81.3429,81.5488,81.2803,81.5309,52157.0
2016-06-20 10:10:00,91.11,91.16,90.94,90.96,44150.0,81.5309,81.5756,81.3787,81.3966,44150.0
2016-06-20 10:20:00,90.98,91.06,90.87,91.05,36843.0,81.4145,81.4861,81.3161,81.4772,36843.0
2016-06-20 10:30:00,91.05,91.13,90.96,91.13,35399.0,81.4772,81.5488,81.3966,81.5488,35399.0
2016-06-20 10:40:00,91.13,91.2,91.08,91.18,53456.0,81.5488,81.6114,81.504,81.5935,53456.0
2016-06-20 10:50:00,91.18,91.38,91.17,91.34,39938.0,81.5935,81.7725,81.5846,81.7367,39938.0
2016-06-20 11:00:00,91.33,91.52,91.29,91.51,52566.0,81.7277,81.8978,81.6919,81.8888,52566.0
2016-06-20 11:10:00,91.51,91.52,91.37,91.4,65695.0,81.8888,81.8978,81.7635,81.7904,65695.0
2016-06-20 11:20:00,91.38,91.39,91.18,91.22,41702.0,81.7725,81.7814,81.5935,81.6293,41702.0
2016-06-20 11:30:00,91.21,91.39,91.14,91.38,27302.0,81.6203,81.7814,81.5577,81.7725,27302.0
2016-06-20 11:40:00,91.39,91.43,91.25,91.29,24762.0,81.7814,81.8172,81.6561,81.6919,24762.0
2016-06-20 11:50:00,91.31,91.36,91.2,91.33,17372.0,81.7098,81.7546,81.6114,81.7277,17372.0
2016-06-20 12:00:00,91.3,91.31,91.19,91.21,43912.0,81.7009,81.7098,81.6025,81.6203,43912.0
2016-06-20 12:10:00,91.23,91.27,91.11,91.19,20345.0,81.6382,81.674,81.5309,81.6025,20345.0
2016-06-20 12:20:00,91.18,91.22,91.09,91.17,14928.0,81.5935,81.6293,81.513,81.5846,14928.0
2016-06-20 12:30:00,91.18,91.21,91.08,91.08,14426.0,81.5935,81.6203,81.504,81.504,14426.0
2016-06-20 12:40:00,91.09,91.15,91.03,91.05,19665.0,81.513,81.5667,81.4593,81.4772,19665.0
2016-06-20 12:50:00,91.04,91.12,90.98,91.02,14541.0,81.4682,81.5398,81.4145,81.4503,14541.0
2016-06-20 13:00:00,91.04,91.11,91.0,91.07,17829.0,81.4682,81.5309,81.4324,81.4951,17829.0
2016-06-20 13:10:00,91.06,91.06,90.89,90.95,18776.0,81.4861,81.4861,81.334,81.3877,18776.0
2016-06-20 13:20:00,90.94,91.0,90.86,90.89,21432.0,81.3787,81.4324,81.3071,81.334,21432.0
2016-06-20 13:30:00,90.9,91.01,90.87,91.01,22626.0,81.3429,81.4414,81.3161,81.4414,22626.0
2016-06-20 13:40:00,91.02,91.11,91.01,91.1,24059.0,81.4503,81.5309,81.4414,81.5219,24059.0
2016-06-20 13:50:00,91.09,91.17,91.05,91.11,23721.0,81.513,81.5846,81.4772,81.5309,23721.0
2016-06-20 14:00:00,91.12,91.17,91.05,91.12,28048.0,81.5398,81.5846,81.4772,81.5398,28048.0
2016-06-20 14:10:00,91.11,91.16,91.01,91.07,34813.0,81.5309,81.5756,81.4414,81.4951,34813.0
2016-06-20 14:20:00,91.06,91.12,91.0,91.01,24374.0,81.4861,81.5398,81.4324,81.4414,24374.0
2016-06-20 14:30:00,91.01,91.08,90.98,91.01,17875.0,81.4414,81.504,81.4145,81.4414,17875.0
2016-06-20 14:40:00,91.01,91.09,90.93,91.09,34979.0,81.4414,81.513,81.3698,81.513,34979.0
2016-06-20 14:50:00,91.08,91.15,91.05,91.12,28187.0,81.504,81.5667,81.4772,81.5398,28187.0
2016-06-20 15:00:00,91.11,91.19,91.07,91.08,39681.0,81.5309,81.6025,81.4951,81.504,39681.0
2016-06-20 15:10:00,91.09,91.1,90.99,91.03,28347.0,81.513,81.5219,81.4235,81.4593,28347.0
2016-06-20 15:20:00,91.03,91.12,91.02,91.05,44608.0,81.4593,81.5398,81.4503,81.4772,44608.0
2016-06-20 15:30:00,91.05,91.11,91.02,91.05,54908.0,81.4772,81.5309,81.4503,81.4772,54908.0
2016-06-20 15:40:00,91.06,91.15,90.99,91.0,87181.0,81.4861,81.5667,81.4235,81.4324,87181.0
2016-06-20 15:50:00,91.01,91.08,90.97,91.0,126164.0,81.4414,81.504,81.4056,81.4324,126164.0
2016-06-21 09:30:00,91.17,91.74,91.03,91.66,63228.0,81.5846,82.0946,81.4593,82.023,63228.0
2016-06-21 09:40:00,91.62,92.21,91.42,92.09,97198.0,81.9872,82.5152,81.8083,82.4078,97198.0
2016-06-21 09:50:00,92.12,92.12,91.41,91.87,63406.0,82.4347,82.4347,81.7993,82.211,63406.0
2016-06-21 10:00:00,91.81,91.99,91.7,91.82,46004.0,82.1573,82.3183,82.0588,82.1662,46004.0
2016-06-21 10:10:00,91.82,92.04,91.8,91.99,67641.0,82.1662,82.3631,82.1483,82.3183,67641.0
2016-06-21 10:20:00,92.01,92.01,91.85,91.98,37957.0,82.3362,82.3362,82.1931,82.3094,37957.0
2016-06-21 10:30:00,91.96,92.0,91.86,91.98,26489.0,82.2915,82.3273,82.202,82.3094,26489.0
2016-06-21 10:40:00,91.97,91.97,91.66,91.67,29247.0,82.3004,82.3004,82.023,82.032,29247.0
2016-06-21 10:50:00,91.67,91.78,91.56,91.76,34378.0,82.032,82.1304,81.9335,82.1125,34378.0
2016-06-21 11:00:00,91.78,91.98,91.77,91.94,39338.0,82.1304,82.3094,82.1215,82.2736,39338.0
2016-06-21 11:10:00,91.94,92.09,91.87,92.02,32682.0,82.2736,82.4078,82.211,82.3452,32682.0
2016-06-21 11:20:00,92.03,92.18,91.96,92.04,42870.0,82.3541,82.4884,82.2915,82.3631,42870.0
2016-06-21 11:30:00,92.04,92.06,91.85,91.87,22467.0,82.3631,82.381,82.1931,82.211,22467.0
2016-06-21 11:40:00,91.88,91.91,91.72,91.87,139296.0,82.2199,82.2468,82.0767,82.211,139296.0
2016-06-21 11:50:00,91.9,92.0,91.85,91.98,19725.0,82.2378,82.3273,82.1931,82.3094,19725.0
2016-06-21 12:00:00,91.98,92.0,91.92,91.96,25146.0,82.3094,82.3273,82.2557,82.2915,25146.0
2016-06-21 12:10:00,91.97,91.97,91.81,91.84,22886.0,82.3004,82.3004,82.1573,82.1841,22886.0
2016-06-21 12:20:00,91.83,91.86,91.7,91.73,22347.0,82.1752,82.202,82.0588,82.0857,22347.0
2016-06-21 12:30:00,91.74,91.79,91.58,91.59,72949.0,82.0946,82.1394,81.9514,81.9604,72949.0
2016-06-21 12:40:00,91.6,91.65,91.53,91.55,40543.0,81.9693,82.0141,81.9067,81.9246,40543.0
2016-06-21 12:50:00,91.53,91.58,91.43,91.47,45385.0,81.9067,81.9514,81.8172,81.853,45385.0
2016-06-21 13:00:00,91.47,91.55,91.37,91.52,47616.0,81.853,81.9246,81.7635,81.8978,47616.0
2016-06-21 13:10:00,91.5,91.53,91.34,91.35,22491.0,81.8799,81.9067,81.7367,81.7456,22491.0
2016-06-21 13:20:00,91.35,91.41,91.2,91.22,33930.0,81.7456,81.7993,81.6114,81.6293,33930.0
2016-06-21 13:30:00,91.22,91.26,91.16,91.17,34938.0,81.6293,81.6651,81.5756,81.5846,34938.0
2016-06-21 13:40:00,91.16,91.19,91.1,91.12,22675.0,81.5756,81.6025,81.5219,81.5398,22675.0
2016-06-21 13:50:00,91.12,91.23,91.11,91.23,49143.0,81.5398,81.6382,81.5309,81.6382,49143.0
2016-06-21 14:00:00,91.21,91.48,91.2,91.46,51122.0,81.6203,81.862,81.6114,81.8441,51122.0
2016-06-21 14:10:00,91.48,91.52,91.32,91.32,49722.0,81.862,81.8978,81.7188,81.7188,49722.0
2016-06-21 14:20:00,91.31,91.5,91.29,91.49,36653.0,81.7098,81.8799,81.6919,81.8709,36653.0
2016-06-21 14:30:00,91.5,91.58,91.39,91.56,41472.0,81.8799,81.9514,81.7814,81.9335,41472.0
2016-06-21 14:40:00,91.56,91.56,91.41,91.43,41426.0,81.9335,81.9335,81.7993,81.8172,41426.0
2016-06-21 14:50:00,91.43,91.47,91.4,91.42,37810.0,81.8172,81.853,81.7904,81.8083,37810.0
2016-06-21 15:00:00,91.42,91.52,91.38,91.44,55176.0,81.8083,81.8978,81.7725,81.8262,55176.0
2016-06-21 15:10:00,91.46,91.57,91.44,91.53,40582.0,81.8441,81.9425,81.8262,81.9067,40582.0
2016-06-21 15:20:00,91.53,91.6,91.5,91.55,52237.0,81.9067,81.9693,81.8799,81.9246,52237.0
2016-06-21 15:30:00,91.55,91.58,91.49,91.54,63874.0,81.9246,81.9514,81.8709,81.9157,63874.0
2016-06-21 15:40:00,91.55,91.61,91.38,91.52,85783.0,81.9246,81.9783,81.7725,81.8978,85783.0
2016-06-21 15:50:00,91.53,91.57,91.45,91.49,170434.0,81.9067,81.9425,81.8351,81.8709,170434.0
2016-06-22 09:30:00,91.82,92.24,91.51,92.01,47849.0,82.1662,82.5421,81.8888,82.3362,47849.0
2016-06-22 09:40:00,91.99,91.99,91.6,91.66,20089.0,82.3183,82.3183,81.9693,82.023,20089.0
2016-06-22 09:50:00,91.69,91.79,91.58,91.63,27691.0,82.0499,82.1394,81.9514,81.9962,27691.0
2016-06-22 10:00:00,91.67,92.24,91.63,92.22,30021.0,82.032,82.5421,81.9962,82.5242,30021.0
2016-06-22 10:10:00,92.25,92.25,91.97,92.2,36668.0,82.551,82.551,82.3004,82.5063,36668.0
2016-06-22 10:20:00,92.2,92.2,91.89,92.09,32298.0,82.5063,82.5063,82.2289,82.4078,32298.0
2016-06-22 10:30:00,92.1,92.23,91.97,92.19,24458.0,82.4168,82.5331,82.3004,82.4973,24458.0
2016-06-22 10:40:00,92.18,92.28,92.16,92.22,33065.0,82.4884,82.5778,82.4705,82.5242,33065.0
2016-06-22 10:50:00,92.22,92.33,92.22,92.26,37225.0,82.5242,82.6226,82.5242,82.56,37225.0
2016-06-22 11:00:00,92.26,92.31,92.14,92.18,44123.0,82.56,82.6047,82.4526,82.4884,44123.0
2016-06-22 11:10:00,92.2,92.29,92.16,92.26,21712.0,82.5063,82.5868,82.4705,82.56,21712.0
2016-06-22 11:20:00,92.26,92.33,92.18,92.27,24979.0,82.56,82.6226,82.4884,82.5689,24979.0
2016-06-22 11:30:00,92.26,92.26,92.06,92.19,24130.0,82.56,82.56,82.381,82.4973,24130.0
2016-06-22 11:40:00,92.17,92.23,92.07,92.15,31619.0,82.4794,82.5331,82.3899,82.4615,31619.0
2016-06-22 11:50:00,92.14,92.18,92.02,92.02,18543.0,82.4526,82.4884,82.3452,82.3452,18543.0
2016-06-22 12:00:00,92.01,92.05,91.95,91.99,29869.0,82.3362,82.372,82.2825,82.3183,29869.0
2016-06-22 12:10:00,92.0,92.12,91.99,91.99,19558.0,82.3273,82.4347,82.3183,82.3183,19558.0
2016-06-22 12:20:00,91.98,91.99,91.78,91.85,25700.0,82.3094,82.3183,82.1304,82.1931,25700.0
2016-06-22 12:30:00,91.84,91.93,91.82,91.86,16589.0,82.1841,82.2646,82.1662,82.202,16589.0
2016-06-22 12:40:00,91.87,91.92,91.84,91.91,14002.0,82.211,82.2557,82.1841,82.2468,14002.0
2016-06-22 12:50:00,91.91,91.98,91.89,91.93,15693.0,82.2468,82.3094,82.2289,82.2646,15693.0
2016-06-22 13:00:00,91.92,91.93,91.75,91.75,25267.0,82.2557,82.2646,82.1036,82.1036,25267.0
2016-06-22 13:10:00,91.75,91.79,91.68,91.73,54533.0,82.1036,82.1394,82.0409,82.0857,54533.0
2016-06-22 13:20:00,91.73,91.74,91.64,91.72,13214.0,82.0857,82.0946,82.0051,82.0767,13214.0
2016-06-22 13:30:00,91.72,91.81,91.7,91.8,16479.0,82.0767,82.1573,82.0588,82.1483,16479.0
2016-06-22 13:40:00,91.8,91.95,91.8,91.92,53440.0,82.1483,82.2825,82.1483,82.2557,53440.0
2016-06-22 13:50:00,91.93,92.03,91.92,92.02,53728.0,82.2646,82.3541,82.2557,82.3452,53728.0
2016-06-22 14:00:00,92.02,92.05,91.92,91.92,43034.0,82.3452,82.372,82.2557,82.2557,43034.0
2016-06-22 14:10:00,91.93,91.97,91.86,91.86,29769.0,82.2646,82.3004,82.202,82.202,29769.0
2016-06-22 14:20:00,91.86,91.95,91.82,91.95,25187.0,82.202,82.2825,82.1662,82.2825,25187.0
2016-06-22 14:30:00,91.95,91.97,91.83,91.83,16008.0,82.2825,82.3004,82.1752,82.1752,16008.0
2016-06-22 14:40:00,91.83,91.86,91.74,91.82,19234.0,82.1752,82.202,82.0946,82.1662,19234.0
2016-06-22 14:50:00,91.83,91.89,91.8,91.83,38165.0,82.1752,82.2289,82.1483,82.1752,38165.0
2016-06-22 15:00:00,91.83,91.97,91.82,91.85,25441.0,82.1752,82.3004,82.1662,82.1931,25441.0
2016-06-22 15:10:00,91.86,91.91,91.84,91.85,31916.0,82.202,82.2468,82.1841,82.1931,31916.0
2016-06-22 15:20:00,91.85,91.87,91.76,91.79,40151.0,82.1931,82.211,82.1125,82.1394,40151.0
2016-06-22 15:30:00,91.8,91.94,91.75,91.94,51895.0,82.1483,82.2736,82.1036,82.2736,51895.0
2016-06-22 15:40:00,91.94,91.97,91.84,91.91,48622.0,82.2736,82.3004,82.1841,82.2468,48622.0
2016-06-22 15:50:00,91.91,91.96,91.83,91.94,163824.0,82.2468,82.2915,82.1752,82.2736,163824.0
2016-06-23 09:30:00,92.32,92.33,92.0,92.08,33513.0,82.6136,82.6226,82.3273,82.3989,33513.0
2016-06-23 09:40:00,92.08,92.39,92.05,92.13,57698.0,82.3989,82.6763,82.372,82.4436,57698.0
2016-06-23 09:50:00,92.13,92.18,91.85,91.96,35364.0,82.4436,82.4884,82.1931,82.2915,35364.0
2016-06-23 10:00:00,91.97,92.07,91.81,91.91,30827.0,82.3004,82.3899,82.1573,82.2468,30827.0
2016-06-23 10:10:00,91.9,91.99,91.8,91.93,19783.0,82.2378,82.3183,82.1483,82.2646,19783.0
2016-06-23 10:20:00,91.93,91.99,91.83,91.86,28969.0,82.2646,82.3183,82.1752,82.202,28969.0
2016-06-23 10:30:00,91.86,91.89,91.69,91.7,21638.0,82.202,82.2289,82.0499,82.0588,21638.0
2016-06-23 10:40:00,91.71,91.8,91.66,91.75,51332.0,82.0678,82.1483,82.023,82.1036,51332.0
2016-06-23 10:50:00,91.76,91.81,91.67,91.67,39189.0,82.1125,82.1573,82.032,82.032,39189.0
2016-06-23 11:00:00,91.68,91.78,91.66,91.74,21190.0,82.0409,82.1304,82.023,82.0946,21190.0
2016-06-23 11:10:00,91.74,92.02,91.72,92.02,26583.0,82.0946,82.3452,82.0767,82.3452,26583.0
2016-06-23 11:20:00,92.01,92.18,92.01,92.17,52239.0,82.3362,82.4884,82.3362,82.4794,52239.0
2016-06-23 11:30:00,92.18,92.2,92.05,92.06,33090.0,82.4884,82.5063,82.372,82.381,33090.0
2016-06-23 11:40:00,92.07,92.08,91.95,92.06,24165.0,82.3899,82.3989,82.2825,82.381,24165.0
2016-06-23 11:50:00,92.06,92.09,92.02,92.07,29916.0,82.381,82.4078,82.3452,82.3899,29916.0
2016-06-23 12:00:00,92.06,92.15,92.06,92.11,39125.0,82.381,82.4615,82.381,82.4257,39125.0
2016-06-23 12:10:00,92.12,92.16,92.03,92.12,48526.0,82.4347,82.4705,82.3541,82.4347,48526.0
2016-06-23 12:20:00,92.12,92.15,92.08,92.1,54962.0,82.4347,82.4615,82.3989,82.4168,54962.0
2016-06-23 12:30:00,92.11,92.15,92.07,92.12,112140.0,82.4257,82.4615,82.3899,82.4347,112140.0
2016-06-23 12:40:00,92.11,92.13,91.8,91.83,41855.0,82.4257,82.4436,82.1483,82.1752,41855.0
2016-06-23 12:50:00,91.83,91.86,91.74,91.75,23370.0,82.1752,82.202,82.0946,82.1036,23370.0
2016-06-23 13:00:00,91.76,91.81,91.71,91.74,22076.0,82.1125,82.1573,82.0678,82.0946,22076.0
2016-06-23 13:10:00,91.73,91.82,91.71,91.82,17573.0,82.0857,82.1662,82.0678,82.1662,17573.0
2016-06-23 13:20:00,91.81,91.81,91.71,91.71,20036.0,82.1573,82.1573,82.0678,82.0678,20036.0
2016-06-23 13:30:00,91.72,91.74,91.68,91.7,21913.0,82.0767,82.0946,82.0409,82.0588,21913.0
2016-06-23 13:40:00,91.7,91.71,91.64,91.68,21761.0,82.0588,82.0678,82.0051,82.0409,21761.0
2016-06-23 13:50:00,91.69,91.71,91.6,91.6,47977.0,82.0499,82.0678,81.9693,81.9693,47977.0
2016-06-23 14:00:00,91.6,91.61,91.54,91.56,31063.0,81.9693,81.9783,81.9157,81.9335,31063.0
2016-06-23 14:10:00,91.57,91.6,91.5,91.5,52998.0,81.9425,81.9693,81.8799,81.8799,52998.0
2016-06-23 14:20:00,91.49,91.58,91.48,91.53,28464.0,81.8709,81.9514,81.862,81.9067,28464.0
2016-06-23 14:30:00,91.53,91.58,91.45,91.47,26348.0,81.9067,81.9514,81.8351,81.853,26348.0
2016-06-23 14:40:00,91.47,91.53,91.44,91.51,38528.0,81.853,81.9067,81.8262,81.8888,38528.0
2016-06-23 14:50:00,91.51,91.55,91.49,91.52,26570.0,81.8888,81.9246,81.8709,81.8978,26570.0
2016-06-23 15:00:00,91.51,91.59,91.51,91.51,24891.0,81.8888,81.9604,81.8888,81.8888,24891.0
2016-06-23 15:10:00,91.51,91.52,91.47,91.49,27122.0,81.8888,81.8978,81.853,81.8709,27122.0
2016-06-23 15:20:00,91.5,91.52,91.45,91.49,41198.0,81.8799,81.8978,81.8351,81.8709,41198.0
2016-06-23 15:30:00,91.49,91.58,91.48,91.51,37948.0,81.8709,81.9514,81.862,81.8888,37948.0
2016-06-23 15:40:00,91.5,91.66,91.48,91.56,63211.0,81.8799,82.023,81.862,81.9335,63211.0
2016-06-23 15:50:00,91.57,91.68,91.55,91.66,117920.0,81.9425,82.0409,81.9246,82.023,117920.0
2016-06-24 09:30:00,90.32,90.91,90.27,90.71,8916.0,80.8239,81.3519,80.7792,81.1729,8916.0
2016-06-24 09:40:00,90.9,91.07,90.51,90.81,103585.0,81.3429,81.4951,80.9939,81.2624,103585.0
2016-06-24 09:50:00,90.78,91.31,90.59,91.21,49552.0,81.2356,81.7098,81.0655,81.6203,49552.0
2016-06-24 10:00:00,91.16,92.08,91.14,92.01,73459.0,81.5756,82.3989,81.5577,82.3362,73459.0
2016-06-24 10:10:00,92.04,92.22,91.88,91.95,72858.0,82.3631,82.5242,82.2199,82.2825,72858.0
2016-06-24 10:20:00,91.94,92.16,91.75,92.04,91631.0,82.2736,82.4705,82.1036,82.3631,91631.0
2016-06-24 10:30:00,92.05,92.43,92.02,92.4,59536.0,82.372,82.7121,82.3452,82.6852,59536.0
2016-06-24 10:40:00,92.38,92.55,92.29,92.51,74112.0,82.6673,82.8195,82.5868,82.7837,74112.0
2016-06-24 10:50:00,92.53,92.73,92.48,92.57,70879.0,82.8016,82.9805,82.7568,82.8374,70879.0
2016-06-24 11:00:00,92.52,92.56,92.36,92.56,49167.0,82.7926,82.8284,82.6494,82.8284,49167.0
2016-06-24 11:10:00,92.55,92.69,92.51,92.67,40568.0,82.8195,82.9447,82.7837,82.9268,40568.0
2016-06-24 11:20:00,92.69,92.87,92.58,92.83,52435.0,82.9447,83.1058,82.8463,83.07,52435.0
2016-06-24 11:30:00,92.87,92.95,92.85,92.91,43119.0,83.1058,83.1774,83.0879,83.1416,43119.0
2016-06-24 11:40:00,92.89,93.2,92.86,93.15,60978.0,83.1237,83.4011,83.0969,83.3564,60978.0
2016-06-24 11:50:00,93.16,93.2,93.07,93.17,29786.0,83.3653,83.4011,83.2848,83.3743,29786.0
2016-06-24 12:00:00,93.17,93.21,92.81,92.83,32821.0,83.3743,83.4101,83.0521,83.07,32821.0
2016-06-24 12:10:00,92.83,92.84,92.69,92.73,35602.0,83.07,83.079,82.9447,82.9805,35602.0
2016-06-24 12:20:00,92.73,92.92,92.72,92.86,29283.0,82.9805,83.1506,82.9716,83.0969,29283.0
2016-06-24 12:30:00,92.86,92.86,92.59,92.6,25850.0,83.0969,83.0969,82.8553,82.8642,25850.0
2016-06-24 12:40:00,92.59,92.61,92.31,92.33,24374.0,82.8553,82.8732,82.6047,82.6226,24374.0
2016-06-24 12:50:00,92.34,92.36,92.29,92.34,24663.0,82.6315,82.6494,82.5868,82.6315,24663.0
2016-06-24 13:00:00,92.34,92.45,92.28,92.32,32115.0,82.6315,82.73,82.5778,82.6136,32115.0
2016-06-24 13:10:00,92.27,92.46,92.27,92.42,29043.0,82.5689,82.7389,82.5689,82.7031,29043.0
2016-06-24 13:20:00,92.44,92.47,92.32,92.32,34532.0,82.721,82.7479,82.6136,82.6136,34532.0
2016-06-24 13:30:00,92.36,92.61,92.32,92.55,37238.0,82.6494,82.8732,82.6136,82.8195,37238.0
2016-06-24 13:40:00,92.57,92.57,92.38,92.47,22733.0,82.8374,82.8374,82.6673,82.7479,22733.0
2016-06-24 13:50:00,92.47,92.72,92.43,92.65,32727.0,82.7479,82.9716,82.7121,82.9089,32727.0
2016-06-24 14:00:00,92.64,92.78,92.6,92.67,32438.0,82.9,83.0253,82.8642,82.9268,32438.0
2016-06-24 14:10:00,92.67,92.8,92.65,92.76,30146.0,82.9268,83.0432,82.9089,83.0074,30146.0
2016-06-24 14:20:00,92.76,92.83,92.57,92.72,58578.0,83.0074,83.07,82.8374,82.9716,58578.0
2016-06-24 14:30:00,92.72,92.73,92.31,92.42,59767.0,82.9716,82.9805,82.6047,82.7031,59767.0
2016-06-24 14:40:00,92.41,92.49,92.28,92.39,48215.0,82.6942,82.7658,82.5778,82.6763,48215.0
2016-06-24 14:50:00,92.39,92.68,92.38,92.57,23434.0,82.6763,82.9358,82.6673,82.8374,23434.0
2016-06-24 15:00:00,92.58,92.66,92.46,92.5,36720.0,82.8463,82.9179,82.7389,82.7747,36720.0
2016-06-24 15:10:00,92.5,92.5,92.12,92.14,44702.0,82.7747,82.7747,82.4347,82.4526,44702.0
2016-06-24 15:20:00,92.14,92.29,92.08,92.13,89258.0,82.4526,82.5868,82.3989,82.4436,89258.0
2016-06-24 15:30:00,92.1,92.36,92.05,92.05,192367.0,82.4168,82.6494,82.372,82.372,192367.0
2016-06-24 15:40:00,92.04,92.43,92.01,92.38,131492.0,82.3631,82.7121,82.3362,82.6673,131492.0
2016-06-24 15:50:00,92.39,92.75,92.07,92.08,238365.0,82.6763,82.9984,82.3899,82.3989,238365.0
2016-06-27 09:30:00,91.72,92.31,91.57,92.03,117094.0,82.0767,82.6047,81.9425,82.3541,117094.0
2016-06-27 09:40:00,92.03,92.48,91.71,92.06,164899.0,82.3541,82.7568,82.0678,82.381,164899.0
2016-06-27 09:50:00,92.06,92.09,91.7,91.88,136081.0,82.381,82.4078,82.0588,82.2199,136081.0
2016-06-27 10:00:00,91.86,92.28,91.83,92.0,89960.0,82.202,82.5778,82.1752,82.3273,89960.0
2016-06-27 10:10:00,92.01,92.1,91.69,91.76,141074.0,82.3362,82.4168,82.0499,82.1125,141074.0
2016-06-27 10:20:00,91.78,91.9,91.51,91.6,112905.0,82.1304,82.2378,81.8888,81.9693,112905.0
2016-06-27 10:30:00,91.63,91.84,91.57,91.83,125889.0,81.9962,82.1841,81.9425,82.1752,125889.0
2016-06-27 10:40:00,91.83,91.95,91.51,91.51,57244.0,82.1752,82.2825,81.8888,81.8888,57244.0
2016-06-27 10:50:00,91.51,91.59,91.42,91.51,66470.0,81.8888,81.9604,81.8083,81.8888,66470.0
2016-06-27 11:00:00,91.5,91.76,91.46,91.73,43142.0,81.8799,82.1125,81.8441,82.0857,43142.0
2016-06-27 11:10:00,91.71,91.83,91.6,91.73,49702.0,82.0678,82.1752,81.9693,82.0857,49702.0
2016-06-27 11:20:00,91.74,91.9,91.68,91.86,97049.0,82.0946,82.2378,82.0409,82.202,97049.0
2016-06-27 11:30:00,91.85,92.31,91.81,92.29,54876.0,82.1931,82.6047,82.1573,82.5868,54876.0
2016-06-27 11:40:00,92.28,92.47,92.21,92.39,65679.0,82.5778,82.7479,82.5152,82.6763,65679.0
2016-06-27 11:50:00,92.39,92.5,92.28,92.44,72032.0,82.6763,82.7747,82.5778,82.721,72032.0
2016-06-27 12:00:00,92.42,92.65,92.39,92.57,96063.0,82.7031,82.9089,82.6763,82.8374,96063.0
2016-06-27 12:10:00,92.54,92.65,92.42,92.64,42726.0,82.8105,82.9089,82.7031,82.9,42726.0
2016-06-27 12:20:00,92.62,92.74,92.51,92.7,40652.0,82.8821,82.9895,82.7837,82.9537,40652.0
2016-06-27 12:30:00,92.69,92.78,92.55,92.56,33250.0,82.9447,83.0253,82.8195,82.8284,33250.0
2016-06-27 12:40:00,92.56,92.65,92.42,92.48,52001.0,82.8284,82.9089,82.7031,82.7568,52001.0
2016-06-27 12:50:00,92.48,92.68,92.48,92.56,109553.0,82.7568,82.9358,82.7568,82.8284,109553.0
2016-06-27 13:00:00,92.55,92.76,92.52,92.73,43834.0,82.8195,83.0074,82.7926,82.9805,43834.0
2016-06-27 13:10:00,92.71,93.01,92.7,92.99,50702.0,82.9626,83.2311,82.9537,83.2132,50702.0
2016-06-27 13:20:00,92.98,93.23,92.96,93.21,43871.0,83.2043,83.428,83.1864,83.4101,43871.0
2016-06-27 13:30:00,93.23,93.35,93.16,93.25,85850.0,83.428,83.5354,83.3653,83.4459,85850.0
2016-06-27 13:40:00,93.22,93.28,92.75,92.78,87016.0,83.419,83.4727,82.9984,83.0253,87016.0
2016-06-27 13:50:00,92.77,92.88,92.73,92.82,80495.0,83.0163,83.1148,82.9805,83.0611,80495.0
2016-06-27 14:00:00,92.81,92.92,92.75,92.79,55004.0,83.0521,83.1506,82.9984,83.0342,55004.0
2016-06-27 14:10:00,92.8,92.86,92.68,92.71,37433.0,83.0432,83.0969,82.9358,82.9626,37433.0
2016-06-27 14:20:00,92.72,93.1,92.72,93.1,58064.0,82.9716,83.3116,82.9716,83.3116,58064.0
2016-06-27 14:30:00,93.11,93.25,92.98,93.1,57417.0,83.3206,83.4459,83.2043,83.3116,57417.0
2016-06-27 14:40:00,93.1,93.2,92.98,92.98,89125.0,83.3116,83.4011,83.2043,83.2043,89125.0
2016-06-27 14:50:00,92.99,93.08,92.88,93.06,60092.0,83.2132,83.2937,83.1148,83.2758,60092.0
2016-06-27 15:00:00,93.06,93.34,93.0,93.22,91030.0,83.2758,83.5264,83.2222,83.419,91030.0
2016-06-27 15:10:00,93.23,93.41,93.07,93.07,98413.0,83.428,83.589,83.2848,83.2848,98413.0
2016-06-27 15:20:00,93.07,93.2,92.89,93.16,121304.0,83.2848,83.4011,83.1237,83.3653,121304.0
2016-06-27 15:30:00,93.14,93.49,93.07,93.48,137904.0,83.3474,83.6606,83.2848,83.6517,137904.0
2016-06-27 15:40:00,93.45,93.78,93.44,93.78,227070.0,83.6248,83.9201,83.6159,83.9201,227070.0
2016-06-27 15:50:00,93.76,93.76,93.51,93.55,267536.0,83.9022,83.9022,83.6785,83.7143,267536.0
2016-06-28 09:30:00,94.0,94.27,93.2,93.83,133327.0,84.117,84.3586,83.4011,83.9649,133327.0
2016-06-28 09:40:00,93.91,94.16,93.5,93.51,64196.0,84.0365,84.2602,83.6696,83.6785,64196.0
2016-06-28 09:50:00,93.51,93.64,93.13,93.3,61481.0,83.6785,83.7949,83.3385,83.4906,61481.0
2016-06-28 10:00:00,93.31,93.35,92.79,92.81,77903.0,83.4996,83.5354,83.0342,83.0521,77903.0
2016-06-28 10:10:00,92.79,92.84,92.69,92.73,70505.0,83.0342,83.079,82.9447,82.9805,70505.0
2016-06-28 10:20:00,92.74,92.78,92.51,92.54,87170.0,82.9895,83.0253,82.7837,82.8105,87170.0
2016-06-28 10:30:00,92.54,92.77,92.31,92.32,108451.0,82.8105,83.0163,82.6047,82.6136,108451.0
2016-06-28 10:40:00,92.32,92.56,92.27,92.53,64193.0,82.6136,82.8284,82.5689,82.8016,64193.0
2016-06-28 10:50:00,92.53,92.67,92.33,92.4,55701.0,82.8016,82.9268,82.6226,82.6852,55701.0
2016-06-28 11:00:00,92.41,92.57,92.4,92.57,40109.0,82.6942,82.8374,82.6852,82.8374,40109.0
2016-06-28 11:10:00,92.58,92.63,92.45,92.48,38498.0,82.8463,82.8911,82.73,82.7568,38498.0
2016-06-28 11:20:00,92.47,92.59,92.42,92.47,44279.0,82.7479,82.8553,82.7031,82.7479,44279.0
2016-06-28 11:30:00,92.5,92.59,92.46,92.55,33517.0,82.7747,82.8553,82.7389,82.8195,33517.0
2016-06-28 11:40:00,92.55,92.63,92.5,92.61,21423.0,82.8195,82.8911,82.7747,82.8732,21423.0
2016-06-28 11:50:00,92.62,92.64,92.44,92.44,28903.0,82.8821,82.9,82.721,82.721,28903.0
2016-06-28 12:00:00,92.44,92.52,92.28,92.29,45601.0,82.721,82.7926,82.5778,82.5868,45601.0
2016-06-28 12:10:00,92.29,92.44,92.28,92.43,39092.0,82.5868,82.721,82.5778,82.7121,39092.0
2016-06-28 12:20:00,92.43,92.52,92.41,92.5,47668.0,82.7121,82.7926,82.6942,82.7747,47668.0
2016-06-28 12:30:00,92.51,92.6,92.49,92.58,26950.0,82.7837,82.8642,82.7658,82.8463,26950.0
2016-06-28 12:40:00,92.58,92.65,92.55,92.56,30993.0,82.8463,82.9089,82.8195,82.8284,30993.0
2016-06-28 12:50:00,92.56,92.63,92.54,92.63,30550.0,82.8284,82.8911,82.8105,82.8911,30550.0
2016-06-28 13:00:00,92.62,92.65,92.34,92.34,30503.0,82.8821,82.9089,82.6315,82.6315,30503.0
2016-06-28 13:10:00,92.37,92.5,92.27,92.3,37240.0,82.6584,82.7747,82.5689,82.5957,37240.0
2016-06-28 13:20:00,92.29,92.31,92.03,92.04,57702.0,82.5868,82.6047,82.3541,82.3631,57702.0
2016-06-28 13:30:00,92.05,92.15,92.02,92.13,37947.0,82.372,82.4615,82.3452,82.4436,37947.0
2016-06-28 13:40:00,92.14,92.22,92.07,92.09,27499.0,82.4526,82.5242,82.3899,82.4078,27499.0
2016-06-28 13:50:00,92.09,92.1,91.91,92.02,47860.0,82.4078,82.4168,82.2468,82.3452,47860.0
2016-06-28 14:00:00,92.02,92.16,92.02,92.09,43513.0,82.3452,82.4705,82.3452,82.4078,43513.0
2016-06-28 14:10:00,92.09,92.18,92.07,92.16,39081.0,82.4078,82.4884,82.3899,82.4705,39081.0
2016-06-28 14:20:00,92.17,92.22,92.12,92.13,40110.0,82.4794,82.5242,82.4347,82.4436,40110.0
2016-06-28 14:30:00,92.13,92.25,92.08,92.22,63485.0,82.4436,82.551,82.3989,82.5242,63485.0
2016-06-28 14:40:00,92.21,92.23,92.1,92.12,44699.0,82.5152,82.5331,82.4168,82.4347,44699.0
2016-06-28 14:50:00,92.12,92.51,92.12,92.39,57677.0,82.4347,82.7837,82.4347,82.6763,57677.0
2016-06-28 15:00:00,92.39,92.68,92.39,92.63,62057.0,82.6763,82.9358,82.6763,82.8911,62057.0
2016-06-28 15:10:00,92.62,92.76,92.6,92.66,38994.0,82.8821,83.0074,82.8642,82.9179,38994.0
2016-06-28 15:20:00,92.65,92.72,92.51,92.55,46927.0,82.9089,82.9716,82.7837,82.8195,46927.0
2016-06-28 15:30:00,92.56,92.69,92.5,92.68,67202.0,82.8284,82.9447,82.7747,82.9358,67202.0
2016-06-28 15:40:00,92.68,92.85,92.68,92.84,83072.0,82.9358,83.0879,82.9358,83.079,83072.0
2016-06-28 15:50:00,92.85,92.91,92.75,92.9,144162.0,83.0879,83.1416,82.9984,83.1327,144162.0
2016-06-29 09:30:00,93.33,93.59,93.05,93.26,62047.0,83.5175,83.7501,83.2669,83.4548,62047.0
2016-06-29 09:40:00,93.31,93.78,93.28,93.59,60292.0,83.4996,83.9201,83.4727,83.7501,60292.0
2016-06-29 09:50:00,93.61,93.87,93.38,93.49,43204.0,83.768,84.0007,83.5622,83.6606,43204.0
2016-06-29 10:00:00,93.49,93.76,93.45,93.72,40275.0,83.6606,83.9022,83.6248,83.8665,40275.0
2016-06-29 10:10:00,93.7,93.88,93.63,93.87,36883.0,83.8486,84.0096,83.7859,84.0007,36883.0
2016-06-29 10:20:00,93.87,94.05,93.84,94.04,32665.0,84.0007,84.1618,83.9738,84.1528,32665.0
2016-06-29 10:30:00,94.05,94.05,93.75,93.8,48333.0,84.1618,84.1618,83.8933,83.938,48333.0
2016-06-29 10:40:00,93.82,93.92,93.62,93.82,29971.0,83.9559,84.0454,83.777,83.9559,29971.0
2016-06-29 10:50:00,93.84,93.85,93.63,93.7,30387.0,83.9738,83.9828,83.7859,83.8486,30387.0
2016-06-29 11:00:00,93.7,93.77,93.66,93.75,33204.0,83.8486,83.9112,83.8128,83.8933,33204.0
2016-06-29 11:10:00,93.76,93.86,93.72,93.78,26954.0,83.9022,83.9917,83.8665,83.9201,26954.0
2016-06-29 11:20:00,93.77,93.83,93.6,93.66,40447.0,83.9112,83.9649,83.7591,83.8128,40447.0
2016-06-29 11:30:00,93.67,93.78,93.64,93.68,38749.0,83.8217,83.9201,83.7949,83.8307,38749.0
2016-06-29 11:40:00,93.68,93.7,93.35,93.41,34925.0,83.8307,83.8486,83.5354,83.589,34925.0
2016-06-29 11:50:00,93.41,93.64,93.4,93.62,21726.0,83.589,83.7949,83.5801,83.777,21726.0
2016-06-29 12:00:00,93.63,93.73,93.58,93.72,23428.0,83.7859,83.8754,83.7412,83.8665,23428.0
2016-06-29 12:10:00,93.73,93.85,93.73,93.81,15865.0,83.8754,83.9828,83.8754,83.947,15865.0
2016-06-29 12:20:00,93.82,93.91,93.8,93.89,21431.0,83.9559,84.0365,83.938,84.0186,21431.0
2016-06-29 12:30:00,93.87,93.93,93.81,93.93,17914.0,84.0007,84.0544,83.947,84.0544,17914.0
2016-06-29 12:40:00,93.91,93.91,93.7,93.79,21573.0,84.0365,84.0365,83.8486,83.9291,21573.0
2016-06-29 12:50:00,93.78,93.82,93.71,93.77,28456.0,83.9201,83.9559,83.8575,83.9112,28456.0
2016-06-29 13:00:00,93.76,93.9,93.73,93.73,24631.0,83.9022,84.0275,83.8754,83.8754,24631.0
2016-06-29 13:10:00,93.71,93.84,93.66,93.78,20369.0,83.8575,83.9738,83.8128,83.9201,20369.0
2016-06-29 13:20:00,93.79,93.89,93.76,93.79,28194.0,83.9291,84.0186,83.9022,83.9291,28194.0
2016-06-29 13:30:00,93.79,93.91,93.76,93.86,14800.0,83.9291,84.0365,83.9022,83.9917,14800.0
2016-06-29 13:40:00,93.86,93.91,93.81,93.88,17912.0,83.9917,84.0365,83.947,84.0096,17912.0
2016-06-29 13:50:00,93.89,93.9,93.74,93.76,28599.0,84.0186,84.0275,83.8843,83.9022,28599.0
2016-06-29 14:00:00,93.77,93.77,93.66,93.69,49223.0,83.9112,83.9112,83.8128,83.8396,49223.0
2016-06-29 14:10:00,93.69,93.77,93.63,93.63,53378.0,83.8396,83.9112,83.7859,83.7859,53378.0
2016-06-29 14:20:00,93.65,93.79,93.64,93.73,22863.0,83.8038,83.9291,83.7949,83.8754,22863.0
2016-06-29 14:30:00,93.76,93.86,93.76,93.84,22957.0,83.9022,83.9917,83.9022,83.9738,22957.0
2016-06-29 14:40:00,93.84,93.96,93.82,93.88,65779.0,83.9738,84.0812,83.9559,84.0096,65779.0
2016-06-29 14:50:00,93.88,93.96,93.75,93.91,61081.0,84.0096,84.0812,83.8933,84.0365,61081.0
2016-06-29 15:00:00,93.91,93.98,93.89,93.94,27079.0,84.0365,84.0991,84.0186,84.0633,27079.0
2016-06-29 15:10:00,93.96,94.01,93.88,93.9,42485.0,84.0812,84.126,84.0096,84.0275,42485.0
2016-06-29 15:20:00,93.91,93.92,93.74,93.81,58347.0,84.0365,84.0454,83.8843,83.947,58347.0
2016-06-29 15:30:00,93.81,93.81,93.69,93.71,78117.0,83.947,83.947,83.8396,83.8575,78117.0
2016-06-29 15:40:00,93.72,93.75,93.68,93.74,63670.0,83.8665,83.8933,83.8307,83.8843,63670.0
2016-06-29 15:50:00,93.74,93.79,93.65,93.79,104680.0,83.8843,83.9291,83.8038,83.9291,104680.0
2016-06-30 09:30:00,94.08,94.16,93.54,93.71,38089.0,84.1886,84.2602,83.7054,83.8575,38089.0
2016-06-30 09:40:00,93.69,94.06,93.6,93.97,42514.0,83.8396,84.1707,83.7591,84.0902,42514.0
2016-06-30 09:50:00,93.95,93.97,93.53,93.68,48830.0,84.0723,84.0902,83.6964,83.8307,48830.0
2016-06-30 10:00:00,93.64,93.68,93.37,93.44,66765.0,83.7949,83.8307,83.5532,83.6159,66765.0
2016-06-30 10:10:00,93.4,93.54,93.25,93.33,48030.0,83.5801,83.7054,83.4459,83.5175,48030.0
2016-06-30 10:20:00,93.37,93.5,93.27,93.46,70038.0,83.5532,83.6696,83.4638,83.6338,70038.0
2016-06-30 10:30:00,93.47,93.6,93.33,93.56,84535.0,83.6427,83.7591,83.5175,83.7233,84535.0
2016-06-30 10:40:00,93.59,94.03,93.58,94.0,39490.0,83.7501,84.1439,83.7412,84.117,39490.0
2016-06-30 10:50:00,94.01,94.04,93.89,93.89,29564.0,84.126,84.1528,84.0186,84.0186,29564.0
2016-06-30 11:00:00,93.87,94.07,93.82,93.97,55029.0,84.0007,84.1797,83.9559,84.0902,55029.0
2016-06-30 11:10:00,94.0,94.04,93.78,93.78,52268.0,84.117,84.1528,83.9201,83.9201,52268.0
2016-06-30 11:20:00,93.77,93.96,93.77,93.81,36851.0,83.9112,84.0812,83.9112,83.947,36851.0
2016-06-30 11:30:00,93.81,93.95,93.72,93.73,39183.0,83.947,84.0723,83.8665,83.8754,39183.0
2016-06-30 11:40:00,93.75,93.84,93.7,93.81,29405.0,83.8933,83.9738,83.8486,83.947,29405.0
2016-06-30 11:50:00,93.83,93.85,93.56,93.62,45685.0,83.9649,83.9828,83.7233,83.777,45685.0
2016-06-30 12:00:00,93.64,93.76,93.53,93.55,41095.0,83.7949,83.9022,83.6964,83.7143,41095.0
2016-06-30 12:10:00,93.58,93.9,93.53,93.89,31633.0,83.7412,84.0275,83.6964,84.0186,31633.0
2016-06-30 12:20:00,93.89,93.99,93.84,93.95,49954.0,84.0186,84.1081,83.9738,84.0723,49954.0
2016-06-30 12:30:00,93.95,93.95,93.79,93.82,41844.0,84.0723,84.0723,83.9291,83.9559,41844.0
2016-06-30 12:40:00,93.85,93.85,93.54,93.57,25661.0,83.9828,83.9828,83.7054,83.7322,25661.0
2016-06-30 12:50:00,93.6,93.68,93.55,93.56,36261.0,83.7591,83.8307,83.7143,83.7233,36261.0
2016-06-30 13:00:00,93.56,93.67,93.56,93.58,48993.0,83.7233,83.8217,83.7233,83.7412,48993.0
2016-06-30 13:10:00,93.58,93.62,93.48,93.51,44523.0,83.7412,83.777,83.6517,83.6785,44523.0
2016-06-30 13:20:00,93.51,93.58,93.44,93.46,34038.0,83.6785,83.7412,83.6159,83.6338,34038.0
2016-06-30 13:30:00,93.47,93.51,93.32,93.41,49250.0,83.6427,83.6785,83.5085,83.589,49250.0
2016-06-30 13:40:00,93.4,93.54,93.4,93.51,52852.0,83.5801,83.7054,83.5801,83.6785,52852.0
2016-06-30 13:50:00,93.52,93.55,93.38,93.41,55369.0,83.6875,83.7143,83.5622,83.589,55369.0
2016-06-30 14:00:00,93.42,93.68,93.4,93.66,79971.0,83.598,83.8307,83.5801,83.8128,79971.0
2016-06-30 14:10:00,93.66,93.68,93.62,93.65,69062.0,83.8128,83.8307,83.777,83.8038,69062.0
2016-06-30 14:20:00,93.65,93.89,93.65,93.81,53538.0,83.8038,84.0186,83.8038,83.947,53538.0
2016-06-30 14:30:00,93.8,93.82,93.68,93.7,58094.0,83.938,83.9559,83.8307,83.8486,58094.0
2016-06-30 14:40:00,93.7,93.72,93.65,93.71,79568.0,83.8486,83.8665,83.8038,83.8575,79568.0
2016-06-30 14:50:00,93.72,93.73,93.64,93.73,69285.0,83.8665,83.8754,83.7949,83.8754,69285.0
2016-06-30 15:00:00,93.73,93.85,93.72,93.73,53682.0,83.8754,83.9828,83.8665,83.8754,53682.0
2016-06-30 15:10:00,93.73,93.82,93.69,93.75,74292.0,83.8754,83.9559,83.8396,83.8933,74292.0
2016-06-30 15:20:00,93.75,93.96,93.72,93.92,118247.0,83.8933,84.0812,83.8665,84.0454,118247.0
2016-06-30 15:30:00,93.92,93.94,93.84,93.88,109702.0,84.0454,84.0633,83.9738,84.0096,109702.0
2016-06-30 15:40:00,93.88,93.92,93.78,93.85,170782.0,84.0096,84.0454,83.9201,83.9828,170782.0
2016-06-30 15:50:00,93.86,94.01,93.85,94.0,294768.0,83.9917,84.126,83.9828,84.117,294768.0
2016-07-01 09:30:00,94.11,94.2,93.93,94.0,75787.0,84.2154,84.296,84.0544,84.117,75787.0
2016-07-01 09:40:00,94.03,94.06,93.9,94.05,36067.0,84.1439,84.1707,84.0275,84.1618,36067.0
2016-07-01 09:50:00,94.06,94.2,93.9,94.17,69270.0,84.1707,84.296,84.0275,84.2691,69270.0
2016-07-01 10:00:00,94.18,94.24,93.91,94.03,34711.0,84.2781,84.3318,84.0365,84.1439,34711.0
2016-07-01 10:10:00,94.05,94.07,93.94,93.95,37392.0,84.1618,84.1797,84.0633,84.0723,37392.0
2016-07-01 10:20:00,93.97,93.99,93.8,93.87,24264.0,84.0902,84.1081,83.938,84.0007,24264.0
2016-07-01 10:30:00,93.85,93.89,93.7,93.74,28496.0,83.9828,84.0186,83.8486,83.8843,28496.0
2016-07-01 10:40:00,93.73,93.78,93.6,93.62,23310.0,83.8754,83.9201,83.7591,83.777,23310.0
2016-07-01 10:50:00,93.62,93.68,93.52,93.53,30748.0,83.777,83.8307,83.6875,83.6964,30748.0
2016-07-01 11:00:00,93.52,93.61,93.25,93.29,54246.0,83.6875,83.768,83.4459,83.4817,54246.0
2016-07-01 11:10:00,93.29,93.44,93.18,93.4,35367.0,83.4817,83.6159,83.3832,83.5801,35367.0
2016-07-01 11:20:00,93.4,93.56,93.33,93.53,38501.0,83.5801,83.7233,83.5175,83.6964,38501.0
2016-07-01 11:30:00,93.52,93.52,93.4,93.48,41455.0,83.6875,83.6875,83.5801,83.6517,41455.0
2016-07-01 11:40:00,93.47,93.51,93.2,93.23,73673.0,83.6427,83.6785,83.4011,83.428,73673.0
2016-07-01 11:50:00,93.22,93.24,93.1,93.12,35898.0,83.419,83.4369,83.3116,83.3295,35898.0
2016-07-01 12:00:00,93.11,93.24,93.1,93.23,35784.0,83.3206,83.4369,83.3116,83.428,35784.0
2016-07-01 12:10:00,93.23,93.49,93.23,93.48,31286.0,83.428,83.6606,83.428,83.6517,31286.0
2016-07-01 12:20:00,93.5,93.51,93.3,93.35,24794.0,83.6696,83.6785,83.4906,83.5354,24794.0
2016-07-01 12:30:00,93.35,93.48,93.32,93.36,51653.0,83.5354,83.6517,83.5085,83.5443,51653.0
2016-07-01 12:40:00,93.37,93.46,93.36,93.39,25009.0,83.5532,83.6338,83.5443,83.5711,25009.0
2016-07-01 12:50:00,93.4,93.5,93.31,93.46,80496.0,83.5801,83.6696,83.4996,83.6338,80496.0
2016-07-01 13:00:00,93.46,93.66,93.46,93.6,28171.0,83.6338,83.8128,83.6338,83.7591,28171.0
2016-07-01 13:10:00,93.61,93.64,93.5,93.5,38941.0,83.768,83.7949,83.6696,83.6696,38941.0
2016-07-01 13:20:00,93.5,93.5,93.29,93.29,31159.0,83.6696,83.6696,83.4817,83.4817,31159.0
2016-07-01 13:30:00,93.29,93.41,93.28,93.34,45361.0,83.4817,83.589,83.4727,83.5264,45361.0
2016-07-01 13:40:00,93.34,93.46,93.34,93.46,47727.0,83.5264,83.6338,83.5264,83.6338,47727.0
2016-07-01 13:50:00,93.44,93.49,93.39,93.44,49994.0,83.6159,83.6606,83.5711,83.6159,49994.0
2016-07-01 14:00:00,93.43,93.57,93.38,93.54,57824.0,83.6069,83.7322,83.5622,83.7054,57824.0
2016-07-01 14:10:00,93.55,93.62,93.44,93.45,27049.0,83.7143,83.777,83.6159,83.6248,27049.0
2016-07-01 14:20:00,93.44,93.46,93.27,93.27,27599.0,83.6159,83.6338,83.4638,83.4638,27599.0
2016-07-01 14:30:00,93.26,93.33,93.17,93.23,34367.0,83.4548,83.5175,83.3743,83.428,34367.0
2016-07-01 14:40:00,93.23,93.25,93.16,93.18,30253.0,83.428,83.4459,83.3653,83.3832,30253.0
2016-07-01 14:50:00,93.17,93.26,93.04,93.22,28981.0,83.3743,83.4548,83.2579,83.419,28981.0
2016-07-01 15:00:00,93.22,93.55,93.22,93.49,43081.0,83.419,83.7143,83.419,83.6606,43081.0
2016-07-01 15:10:00,93.49,93.53,93.39,93.47,48935.0,83.6606,83.6964,83.5711,83.6427,48935.0
2016-07-01 15:20:00,93.46,93.56,93.45,93.53,59125.0,83.6338,83.7233,83.6248,83.6964,59125.0
2016-07-01 15:30:00,93.53,93.54,93.39,93.41,71149.0,83.6964,83.7054,83.5711,83.589,71149.0
2016-07-01 15:40:00,93.42,93.47,93.37,93.38,68988.0,83.598,83.6427,83.5532,83.5622,68988.0
2016-07-01 15:50:00,93.38,93.55,93.37,93.46,117658.0,83.5622,83.7143,83.5532,83.6338,117658.0
2016-07-05 09:30:00,93.45,93.99,93.15,93.74,55831.0,83.6248,84.1081,83.3564,83.8843,55831.0
2016-07-05 09:40:00,93.72,93.8,93.35,93.59,64188.0,83.8665,83.938,83.5354,83.7501,64188.0
2016-07-05 09:50:00,93.64,93.75,93.49,93.58,52684.0,83.7949,83.8933,83.6606,83.7412,52684.0
2016-07-05 10:00:00,93.6,93.76,93.44,93.58,62438.0,83.7591,83.9022,83.6159,83.7412,62438.0
2016-07-05 10:10:00,93.57,93.67,93.52,93.53,21697.0,83.7322,83.8217,83.6875,83.6964,21697.0
2016-07-05 10:20:00,93.54,93.67,93.51,93.6,23300.0,83.7054,83.8217,83.6785,83.7591,23300.0
2016-07-05 10:30:00,93.6,93.72,93.58,93.64,23957.0,83.7591,83.8665,83.7412,83.7949,23957.0
2016-07-05 10:40:00,93.65,93.7,93.58,93.65,34212.0,83.8038,83.8486,83.7412,83.8038,34212.0
2016-07-05 10:50:00,93.67,93.87,93.64,93.86,46005.0,83.8217,84.0007,83.7949,83.9917,46005.0
2016-07-05 11:00:00,93.85,93.87,93.67,93.71,25298.0,83.9828,84.0007,83.8217,83.8575,25298.0
2016-07-05 11:10:00,93.7,93.74,93.46,93.62,24413.0,83.8486,83.8843,83.6338,83.777,24413.0
2016-07-05 11:20:00,93.61,93.64,93.37,93.37,20390.0,83.768,83.7949,83.5532,83.5532,20390.0
2016-07-05 11:30:00,93.39,93.51,93.38,93.4,19378.0,83.5711,83.6785,83.5622,83.5801,19378.0
2016-07-05 11:40:00,93.39,93.41,93.21,93.22,19526.0,83.5711,83.589,83.4101,83.419,19526.0
2016-07-05 11:50:00,93.23,93.24,93.01,93.07,17104.0,83.428,83.4369,83.2311,83.2848,17104.0
2016-07-05 12:00:00,93.11,93.19,93.05,93.18,24280.0,83.3206,83.3922,83.2669,83.3832,24280.0
2016-07-05 12:10:00,93.18,93.34,93.09,93.33,36627.0,83.3832,83.5264,83.3027,83.5175,36627.0
2016-07-05 12:20:00,93.31,93.47,93.31,93.47,8624.0,83.4996,83.6427,83.4996,83.6427,8624.0
2016-07-05 12:30:00,93.45,93.49,93.32,93.32,14323.0,83.6248,83.6606,83.5085,83.5085,14323.0
2016-07-05 12:40:00,93.34,93.36,93.22,93.22,57527.0,83.5264,83.5443,83.419,83.419,57527.0
2016-07-05 12:50:00,93.21,93.25,93.15,93.23,21924.0,83.4101,83.4459,83.3564,83.428,21924.0
2016-07-05 13:00:00,93.26,93.41,93.21,93.38,21863.0,83.4548,83.589,83.4101,83.5622,21863.0
2016-07-05 13:10:00,93.34,93.37,93.25,93.28,22996.0,83.5264,83.5532,83.4459,83.4727,22996.0
2016-07-05 13:20:00,93.26,93.34,93.21,93.23,20277.0,83.4548,83.5264,83.4101,83.428,20277.0
2016-07-05 13:30:00,93.22,93.35,93.17,93.17,13250.0,83.419,83.5354,83.3743,83.3743,13250.0
2016-07-05 13:40:00,93.16,93.28,93.12,93.25,15024.0,83.3653,83.4727,83.3295,83.4459,15024.0
2016-07-05 13:50:00,93.26,93.31,93.15,93.19,29706.0,83.4548,83.4996,83.3564,83.3922,29706.0
2016-07-05 14:00:00,93.18,93.33,93.17,93.22,52399.0,83.3832,83.5175,83.3743,83.419,52399.0
2016-07-05 14:10:00,93.23,93.43,93.23,93.4,55834.0,83.428,83.6069,83.428,83.5801,55834.0
2016-07-05 14:20:00,93.42,93.47,93.38,93.47,18302.0,83.598,83.6427,83.5622,83.6427,18302.0
2016-07-05 14:30:00,93.45,93.55,93.43,93.52,42899.0,83.6248,83.7143,83.6069,83.6875,42899.0
2016-07-05 14:40:00,93.52,93.52,93.4,93.41,28177.0,83.6875,83.6875,83.5801,83.589,28177.0
2016-07-05 14:50:00,93.4,93.44,93.33,93.42,53696.0,83.5801,83.6159,83.5175,83.598,53696.0
2016-07-05 15:00:00,93.38,93.54,93.37,93.51,37858.0,83.5622,83.7054,83.5532,83.6785,37858.0
2016-07-05 15:10:00,93.5,93.61,93.5,93.57,20518.0,83.6696,83.768,83.6696,83.7322,20518.0
2016-07-05 15:20:00,93.57,93.6,93.55,93.55,33146.0,83.7322,83.7591,83.7143,83.7143,33146.0
2016-07-05 15:30:00,93.55,93.68,93.53,93.61,41690.0,83.7143,83.8307,83.6964,83.768,41690.0
2016-07-05 15:40:00,93.62,93.72,93.55,93.65,67073.0,83.777,83.8665,83.7143,83.8038,67073.0
2016-07-05 15:50:00,93.65,93.68,93.52,93.57,90660.0,83.8038,83.8307,83.6875,83.7322,90660.0
2016-07-06 09:30:00,93.67,94.21,93.67,94.1,76753.0,83.8217,84.3049,83.8217,84.2065,76753.0
2016-07-06 09:40:00,94.06,94.26,93.97,94.13,52262.0,84.1707,84.3497,84.0902,84.2333,52262.0
2016-07-06 09:50:00,94.15,94.33,93.92,94.27,61964.0,84.2512,84.4123,84.0454,84.3586,61964.0
2016-07-06 10:00:00,94.3,94.68,94.26,94.68,86498.0,84.3855,84.7255,84.3497,84.7255,86498.0
2016-07-06 10:10:00,94.67,94.68,94.25,94.26,41118.0,84.7166,84.7255,84.3407,84.3497,41118.0
2016-07-06 10:20:00,94.27,94.38,94.03,94.03,36416.0,84.3586,84.4571,84.1439,84.1439,36416.0
2016-07-06 10:30:00,94.05,94.08,93.95,94.01,25799.0,84.1618,84.1886,84.0723,84.126,25799.0
2016-07-06 10:40:00,94.0,94.08,93.95,94.0,42396.0,84.117,84.1886,84.0723,84.117,42396.0
2016-07-06 10:50:00,93.99,94.21,93.98,94.03,38213.0,84.1081,84.3049,84.0991,84.1439,38213.0
2016-07-06 11:00:00,94.05,94.15,94.0,94.05,42894.0,84.1618,84.2512,84.117,84.1618,42894.0
2016-07-06 11:10:00,94.07,94.15,93.97,94.03,52320.0,84.1797,84.2512,84.0902,84.1439,52320.0
2016-07-06 11:20:00,94.03,94.07,93.96,94.05,64986.0,84.1439,84.1797,84.0812,84.1618,64986.0
2016-07-06 11:30:00,94.05,94.08,93.93,94.06,28180.0,84.1618,84.1886,84.0544,84.1707,28180.0
2016-07-06 11:40:00,94.06,94.08,93.86,93.86,36170.0,84.1707,84.1886,83.9917,83.9917,36170.0
2016-07-06 11:50:00,93.86,94.03,93.85,93.97,29758.0,83.9917,84.1439,83.9828,84.0902,29758.0
2016-07-06 12:00:00,93.98,94.07,93.96,93.97,20638.0,84.0991,84.1797,84.0812,84.0902,20638.0
2016-07-06 12:10:00,93.99,94.08,93.97,94.01,30125.0,84.1081,84.1886,84.0902,84.126,30125.0
2016-07-06 12:20:00,94.03,94.08,93.96,94.0,10608.0,84.1439,84.1886,84.0812,84.117,10608.0
2016-07-06 12:30:00,94.01,94.05,93.93,94.01,14421.0,84.126,84.1618,84.0544,84.126,14421.0
2016-07-06 12:40:00,94.05,94.12,93.98,94.0,16672.0,84.1618,84.2244,84.0991,84.117,16672.0
2016-07-06 12:50:00,94.01,94.12,93.97,94.12,10866.0,84.126,84.2244,84.0902,84.2244,10866.0
2016-07-06 13:00:00,94.13,94.14,94.04,94.04,15632.0,84.2333,84.2423,84.1528,84.1528,15632.0
2016-07-06 13:10:00,94.05,94.05,93.94,93.94,11502.0,84.1618,84.1618,84.0633,84.0633,11502.0
2016-07-06 13:20:00,93.95,93.95,93.87,93.94,12184.0,84.0723,84.0723,84.0007,84.0633,12184.0
2016-07-06 13:30:00,93.95,94.02,93.91,93.96,24417.0,84.0723,84.1349,84.0365,84.0812,24417.0
2016-07-06 13:40:00,93.95,94.0,93.89,93.99,27573.0,84.0723,84.117,84.0186,84.1081,27573.0
2016-07-06 13:50:00,93.99,94.04,93.95,93.98,20460.0,84.1081,84.1528,84.0723,84.0991,20460.0
2016-07-06 14:00:00,93.98,94.28,93.94,94.27,44118.0,84.0991,84.3676,84.0633,84.3586,44118.0
2016-07-06 14:10:00,94.28,94.3,94.13,94.29,24103.0,84.3676,84.3855,84.2333,84.3765,24103.0
2016-07-06 14:20:00,94.3,94.32,94.15,94.27,18712.0,84.3855,84.4034,84.2512,84.3586,18712.0
2016-07-06 14:30:00,94.28,94.51,94.24,94.51,31711.0,84.3676,84.5734,84.3318,84.5734,31711.0
2016-07-06 14:40:00,94.5,94.53,94.41,94.41,30157.0,84.5644,84.5913,84.4839,84.4839,30157.0
2016-07-06 14:50:00,94.42,94.47,94.35,94.37,34478.0,84.4929,84.5376,84.4302,84.4481,34478.0
2016-07-06 15:00:00,94.41,94.42,94.29,94.39,33355.0,84.4839,84.4929,84.3765,84.466,33355.0
2016-07-06 15:10:00,94.4,94.47,94.34,94.45,21740.0,84.475,84.5376,84.4213,84.5197,21740.0
2016-07-06 15:20:00,94.43,94.43,94.27,94.32,27376.0,84.5018,84.5018,84.3586,84.4034,27376.0
2016-07-06 15:30:00,94.3,94.43,94.27,94.42,47729.0,84.3855,84.5018,84.3586,84.4929,47729.0
2016-07-06 15:40:00,94.42,94.56,94.4,94.42,87235.0,84.4929,84.6181,84.475,84.4929,87235.0
2016-07-06 15:50:00,94.42,94.52,94.35,94.5,183617.0,84.4929,84.5823,84.4302,84.5644,183617.0
2016-07-07 09:30:00,94.1,94.45,93.9,94.05,37729.0,84.2065,84.5197,84.0275,84.1618,37729.0
2016-07-07 09:40:00,94.08,94.4,93.79,93.87,30306.0,84.1886,84.475,83.9291,84.0007,30306.0
2016-07-07 09:50:00,93.88,93.97,93.62,93.76,40852.0,84.0096,84.0902,83.777,83.9022,40852.0
2016-07-07 10:00:00,93.77,94.04,93.73,93.87,49349.0,83.9112,84.1528,83.8754,84.0007,49349.0
2016-07-07 10:10:00,93.87,93.88,93.76,93.77,28646.0,84.0007,84.0096,83.9022,83.9112,28646.0
2016-07-07 10:20:00,93.78,94.09,93.7,94.06,35647.0,83.9201,84.1975,83.8486,84.1707,35647.0
2016-07-07 10:30:00,94.08,94.11,93.94,93.94,16195.0,84.1886,84.2154,84.0633,84.0633,16195.0
2016-07-07 10:40:00,93.96,94.01,93.9,93.96,26223.0,84.0812,84.126,84.0275,84.0812,26223.0
2016-07-07 10:50:00,93.95,93.97,93.86,93.89,20404.0,84.0723,84.0902,83.9917,84.0186,20404.0
2016-07-07 11:00:00,93.9,94.13,93.89,94.09,33770.0,84.0275,84.2333,84.0186,84.1975,33770.0
2016-07-07 11:10:00,94.1,94.17,94.03,94.11,34490.0,84.2065,84.2691,84.1439,84.2154,34490.0
2016-07-07 11:20:00,94.12,94.24,94.12,94.22,23813.0,84.2244,84.3318,84.2244,84.3139,23813.0
2016-07-07 11:30:00,94.22,94.29,94.19,94.24,20538.0,84.3139,84.3765,84.287,84.3318,20538.0
2016-07-07 11:40:00,94.24,94.28,94.2,94.25,14816.0,84.3318,84.3676,84.296,84.3407,14816.0
2016-07-07 11:50:00,94.25,94.3,94.19,94.3,17275.0,84.3407,84.3855,84.287,84.3855,17275.0
2016-07-07 12:00:00,94.28,94.33,94.19,94.24,24595.0,84.3676,84.4123,84.287,84.3318,24595.0
2016-07-07 12:10:00,94.24,94.26,94.18,94.24,39714.0,84.3318,84.3497,84.2781,84.3318,39714.0
2016-07-07 12:20:00,94.24,94.25,94.16,94.21,28542.0,84.3318,84.3407,84.2602,84.3049,28542.0
2016-07-07 12:30:00,94.21,94.22,94.13,94.15,20065.0,84.3049,84.3139,84.2333,84.2512,20065.0
2016-07-07 12:40:00,94.14,94.14,94.01,94.01,19802.0,84.2423,84.2423,84.126,84.126,19802.0
2016-07-07 12:50:00,94.01,94.04,93.86,93.87,16168.0,84.126,84.1528,83.9917,84.0007,16168.0
2016-07-07 13:00:00,93.86,93.88,93.8,93.85,18138.0,83.9917,84.0096,83.938,83.9828,18138.0
2016-07-07 13:10:00,93.84,93.91,93.82,93.87,15500.0,83.9738,84.0365,83.9559,84.0007,15500.0
2016-07-07 13:20:00,93.87,93.89,93.82,93.85,17967.0,84.0007,84.0186,83.9559,83.9828,17967.0
2016-07-07 13:30:00,93.86,93.93,93.84,93.85,25484.0,83.9917,84.0544,83.9738,83.9828,25484.0
2016-07-07 13:40:00,93.85,93.87,93.82,93.86,17718.0,83.9828,84.0007,83.9559,83.9917,17718.0
2016-07-07 13:50:00,93.85,93.88,93.82,93.87,21993.0,83.9828,84.0096,83.9559,84.0007,21993.0
2016-07-07 14:00:00,93.86,93.91,93.81,93.81,39709.0,83.9917,84.0365,83.947,83.947,39709.0
2016-07-07 14:10:00,93.8,93.8,93.6,93.65,39224.0,83.938,83.938,83.7591,83.8038,39224.0
2016-07-07 14:20:00,93.65,93.69,93.6,93.64,22994.0,83.8038,83.8396,83.7591,83.7949,22994.0
2016-07-07 14:30:00,93.65,93.74,93.58,93.7,31516.0,83.8038,83.8843,83.7412,83.8486,31516.0
2016-07-07 14:40:00,93.69,93.69,93.54,93.56,35003.0,83.8396,83.8396,83.7054,83.7233,35003.0
2016-07-07 14:50:00,93.57,93.6,93.45,93.53,36708.0,83.7322,83.7591,83.6248,83.6964,36708.0
2016-07-07 15:00:00,93.53,93.65,93.49,93.64,28818.0,83.6964,83.8038,83.6606,83.7949,28818.0
2016-07-07 15:10:00,93.66,93.7,93.62,93.66,31971.0,83.8128,83.8486,83.777,83.8128,31971.0
2016-07-07 15:20:00,93.66,93.67,93.57,93.59,29132.0,83.8128,83.8217,83.7322,83.7501,29132.0
2016-07-07 15:30:00,93.63,93.78,93.59,93.75,51706.0,83.7859,83.9201,83.7501,83.8933,51706.0
2016-07-07 15:40:00,93.75,93.78,93.65,93.68,56533.0,83.8933,83.9201,83.8038,83.8307,56533.0
2016-07-07 15:50:00,93.67,93.79,93.66,93.78,94507.0,83.8217,83.9291,83.8128,83.9201,94507.0
2016-07-08 09:30:00,94.14,94.48,94.0,94.38,34697.0,84.2423,84.5465,84.117,84.4571,34697.0
2016-07-08 09:40:00,94.39,94.48,94.27,94.32,37907.0,84.466,84.5465,84.3586,84.4034,37907.0
2016-07-08 09:50:00,94.3,94.37,93.88,93.88,41250.0,84.3855,84.4481,84.0096,84.0096,41250.0
2016-07-08 10:00:00,93.9,93.99,93.67,93.97,52125.0,84.0275,84.1081,83.8217,84.0902,52125.0
2016-07-08 10:10:00,93.98,94.05,93.84,93.93,41574.0,84.0991,84.1618,83.9738,84.0544,41574.0
2016-07-08 10:20:00,93.92,94.04,93.79,94.04,48075.0,84.0454,84.1528,83.9291,84.1528,48075.0
2016-07-08 10:30:00,94.02,94.03,93.84,93.9,21166.0,84.1349,84.1439,83.9738,84.0275,21166.0
2016-07-08 10:40:00,93.92,94.01,93.9,93.98,32298.0,84.0454,84.126,84.0275,84.0991,32298.0
2016-07-08 10:50:00,93.98,94.13,93.96,94.13,44833.0,84.0991,84.2333,84.0812,84.2333,44833.0
2016-07-08 11:00:00,94.16,94.29,94.14,94.22,46747.0,84.2602,84.3765,84.2423,84.3139,46747.0
2016-07-08 11:10:00,94.24,94.27,94.16,94.16,13753.0,84.3318,84.3586,84.2602,84.2602,13753.0
2016-07-08 11:20:00,94.17,94.2,94.08,94.11,18935.0,84.2691,84.296,84.1886,84.2154,18935.0
2016-07-08 11:30:00,94.12,94.12,94.0,94.05,25356.0,84.2244,84.2244,84.117,84.1618,25356.0
2016-07-08 11:40:00,94.05,94.09,94.0,94.08,24535.0,84.1618,84.1975,84.117,84.1886,24535.0
2016-07-08 11:50:00,94.08,94.11,94.0,94.08,24650.0,84.1886,84.2154,84.117,84.1886,24650.0
2016-07-08 12:00:00,94.05,94.07,93.98,94.0,19255.0,84.1618,84.1797,84.0991,84.117,19255.0
2016-07-08 12:10:00,94.02,94.03,93.92,93.96,34217.0,84.1349,84.1439,84.0454,84.0812,34217.0
2016-07-08 12:20:00,93.96,93.99,93.89,93.89,12062.0,84.0812,84.1081,84.0186,84.0186,12062.0
2016-07-08 12:30:00,93.92,93.99,93.91,93.99,10570.0,84.0454,84.1081,84.0365,84.1081,10570.0
2016-07-08 12:40:00,94.0,94.05,93.99,94.01,20062.0,84.117,84.1618,84.1081,84.126,20062.0
2016-07-08 12:50:00,94.01,94.03,94.0,94.02,16171.0,84.126,84.1439,84.117,84.1349,16171.0
2016-07-08 13:00:00,94.01,94.31,94.01,94.29,36841.0,84.126,84.3944,84.126,84.3765,36841.0
2016-07-08 13:10:00,94.29,94.29,94.15,94.16,7699.0,84.3765,84.3765,84.2512,84.2602,7699.0
2016-07-08 13:20:00,94.17,94.25,94.16,94.22,31978.0,84.2691,84.3407,84.2602,84.3139,31978.0
2016-07-08 13:30:00,94.22,94.24,94.08,94.15,26213.0,84.3139,84.3318,84.1886,84.2512,26213.0
2016-07-08 13:40:00,94.16,94.25,94.15,94.22,47810.0,84.2602,84.3407,84.2512,84.3139,47810.0
2016-07-08 13:50:00,94.22,94.23,94.12,94.15,29765.0,84.3139,84.3228,84.2244,84.2512,29765.0
2016-07-08 14:00:00,94.15,94.3,94.14,94.22,21965.0,84.2512,84.3855,84.2423,84.3139,21965.0
2016-07-08 14:10:00,94.22,94.45,94.2,94.44,40032.0,84.3139,84.5197,84.296,84.5108,40032.0
2016-07-08 14:20:00,94.43,94.46,94.37,94.39,27974.0,84.5018,84.5286,84.4481,84.466,27974.0
2016-07-08 14:30:00,94.39,94.39,94.33,94.33,34904.0,84.466,84.466,84.4123,84.4123,34904.0
2016-07-08 14:40:00,94.32,94.42,94.32,94.35,18432.0,84.4034,84.4929,84.4034,84.4302,18432.0
2016-07-08 14:50:00,94.35,94.36,94.31,94.33,26399.0,84.4302,84.4392,84.3944,84.4123,26399.0
2016-07-08 15:00:00,94.33,94.36,94.28,94.35,44582.0,84.4123,84.4392,84.3676,84.4302,44582.0
2016-07-08 15:10:00,94.35,94.36,94.27,94.28,35034.0,84.4302,84.4392,84.3586,84.3676,35034.0
2016-07-08 15:20:00,94.28,94.31,94.19,94.2,25019.0,84.3676,84.3944,84.287,84.296,25019.0
2016-07-08 15:30:00,94.18,94.23,94.14,94.23,43272.0,84.2781,84.3228,84.2423,84.3228,43272.0
2016-07-08 15:40:00,94.22,94.29,94.19,94.23,52100.0,84.3139,84.3765,84.287,84.3228,52100.0
2016-07-08 15:50:00,94.23,94.33,94.22,94.29,118223.0,84.3228,84.4123,84.3139,84.3765,118223.0
2016-07-11 09:30:00,94.61,94.85,94.25,94.55,49691.0,84.6629,84.8776,84.3407,84.6092,49691.0
2016-07-11 09:40:00,94.54,94.58,94.25,94.36,46295.0,84.6002,84.636,84.3407,84.4392,46295.0
2016-07-11 09:50:00,94.39,94.57,94.37,94.53,32373.0,84.466,84.6271,84.4481,84.5913,32373.0
2016-07-11 10:00:00,94.53,94.53,94.35,94.39,49964.0,84.5913,84.5913,84.4302,84.466,49964.0
2016-07-11 10:10:00,94.39,94.6,94.33,94.53,16660.0,84.466,84.6539,84.4123,84.5913,16660.0
2016-07-11 10:20:00,94.55,94.73,94.53,94.69,21765.0,84.6092,84.7703,84.5913,84.7345,21765.0
2016-07-11 10:30:00,94.72,94.79,94.5,94.5,61587.0,84.7613,84.824,84.5644,84.5644,61587.0
2016-07-11 10:40:00,94.5,94.52,94.42,94.47,34361.0,84.5644,84.5823,84.4929,84.5376,34361.0
2016-07-11 10:50:00,94.48,94.51,94.34,94.42,40340.0,84.5465,84.5734,84.4213,84.4929,40340.0
2016-07-11 11:00:00,94.43,94.55,94.35,94.55,29166.0,84.5018,84.6092,84.4302,84.6092,29166.0
2016-07-11 11:10:00,94.54,94.7,94.52,94.63,27570.0,84.6002,84.7434,84.5823,84.6808,27570.0
2016-07-11 11:20:00,94.63,94.64,94.56,94.61,31006.0,84.6808,84.6897,84.6181,84.6629,31006.0
2016-07-11 11:30:00,94.61,94.65,94.52,94.58,26515.0,84.6629,84.6987,84.5823,84.636,26515.0
2016-07-11 11:40:00,94.59,94.6,94.48,94.55,26648.0,84.645,84.6539,84.5465,84.6092,26648.0
2016-07-11 11:50:00,94.56,94.56,94.42,94.45,28573.0,84.6181,84.6181,84.4929,84.5197,28573.0
2016-07-11 12:00:00,94.45,94.46,94.23,94.25,46975.0,84.5197,84.5286,84.3228,84.3407,46975.0
2016-07-11 12:10:00,94.24,94.49,94.23,94.48,23032.0,84.3318,84.5555,84.3228,84.5465,23032.0
2016-07-11 12:20:00,94.48,94.51,94.42,94.49,17441.0,84.5465,84.5734,84.4929,84.5555,17441.0
2016-07-11 12:30:00,94.5,94.5,94.42,94.5,25883.0,84.5644,84.5644,84.4929,84.5644,25883.0
2016-07-11 12:40:00,94.49,94.5,94.46,94.46,20431.0,84.5555,84.5644,84.5286,84.5286,20431.0
2016-07-11 12:50:00,94.45,94.5,94.43,94.48,35961.0,84.5197,84.5644,84.5018,84.5465,35961.0
2016-07-11 13:00:00,94.48,94.52,94.42,94.43,42802.0,84.5465,84.5823,84.4929,84.5018,42802.0
2016-07-11 13:10:00,94.42,94.49,94.4,94.46,19649.0,84.4929,84.5555,84.475,84.5286,19649.0
2016-07-11 13:20:00,94.47,94.53,94.38,94.39,53197.0,84.5376,84.5913,84.4571,84.466,53197.0
2016-07-11 13:30:00,94.38,94.44,94.31,94.31,44648.0,84.4571,84.5108,84.3944,84.3944,44648.0
2016-07-11 13:40:00,94.31,94.42,94.27,94.38,29187.0,84.3944,84.4929,84.3586,84.4571,29187.0
2016-07-11 13:50:00,94.37,94.47,94.29,94.29,29158.0,84.4481,84.5376,84.3765,84.3765,29158.0
2016-07-11 14:00:00,94.3,94.39,94.28,94.37,20942.0,84.3855,84.466,84.3676,84.4481,20942.0
2016-07-11 14:10:00,94.38,94.4,94.29,94.33,28778.0,84.4571,84.475,84.3765,84.4123,28778.0
2016-07-11 14:20:00,94.33,94.36,94.3,94.3,24080.0,84.4123,84.4392,84.3855,84.3855,24080.0
2016-07-11 14:30:00,94.3,94.39,94.28,94.34,57596.0,84.3855,84.466,84.3676,84.4213,57596.0
2016-07-11 14:40:00,94.34,94.35,94.26,94.29,33730.0,84.4213,84.4302,84.3497,84.3765,33730.0
2016-07-11 14:50:00,94.3,94.37,94.28,94.29,35787.0,84.3855,84.4481,84.3676,84.3765,35787.0
2016-07-11 15:00:00,94.28,94.37,94.24,94.36,41356.0,84.3676,84.4481,84.3318,84.4392,41356.0
2016-07-11 15:10:00,94.35,94.42,94.3,94.4,44914.0,84.4302,84.4929,84.3855,84.475,44914.0
2016-07-11 15:20:00,94.4,94.42,94.28,94.29,49678.0,84.475,84.4929,84.3676,84.3765,49678.0
2016-07-11 15:30:00,94.3,94.35,94.23,94.35,40688.0,84.3855,84.4302,84.3228,84.4302,40688.0
2016-07-11 15:40:00,94.34,94.37,94.29,94.33,65958.0,84.4213,84.4481,84.3765,84.4123,65958.0
2016-07-11 15:50:00,94.33,94.34,94.24,94.25,182604.0,84.4123,84.4213,84.3318,84.3407,182604.0
2016-07-12 09:30:00,94.39,94.72,93.62,93.71,101428.0,84.466,84.7613,83.777,83.8575,101428.0
2016-07-12 09:40:00,93.69,93.78,93.33,93.45,82973.0,83.8396,83.9201,83.5175,83.6248,82973.0
2016-07-12 09:50:00,93.47,93.47,93.01,93.03,100057.0,83.6427,83.6427,83.2311,83.249,100057.0
2016-07-12 10:00:00,93.04,93.11,92.62,92.86,162535.0,83.2579,83.3206,82.8821,83.0969,162535.0
2016-07-12 10:10:00,92.84,92.9,92.64,92.86,103533.0,83.079,83.1327,82.9,83.0969,103533.0
2016-07-12 10:20:00,92.88,92.97,92.77,92.81,51312.0,83.1148,83.1953,83.0163,83.0521,51312.0
2016-07-12 10:30:00,92.83,92.86,92.7,92.72,76666.0,83.07,83.0969,82.9537,82.9716,76666.0
2016-07-12 10:40:00,92.72,92.79,92.57,92.64,69092.0,82.9716,83.0342,82.8374,82.9,69092.0
2016-07-12 10:50:00,92.64,92.76,92.62,92.65,69023.0,82.9,83.0074,82.8821,82.9089,69023.0
2016-07-12 11:00:00,92.67,92.71,92.57,92.62,76632.0,82.9268,82.9626,82.8374,82.8821,76632.0
2016-07-12 11:10:00,92.62,92.67,92.58,92.64,76237.0,82.8821,82.9268,82.8463,82.9,76237.0
2016-07-12 11:20:00,92.65,92.87,92.59,92.8,61309.0,82.9089,83.1058,82.8553,83.0432,61309.0
2016-07-12 11:30:00,92.78,92.93,92.78,92.84,37228.0,83.0253,83.1595,83.0253,83.079,37228.0
2016-07-12 11:40:00,92.85,92.89,92.74,92.82,37111.0,83.0879,83.1237,82.9895,83.0611,37111.0
2016-07-12 11:50:00,92.84,93.03,92.83,92.88,43372.0,83.079,83.249,83.07,83.1148,43372.0
2016-07-12 12:00:00,92.89,93.03,92.86,92.98,25150.0,83.1237,83.249,83.0969,83.2043,25150.0
2016-07-12 12:10:00,92.99,93.07,92.97,92.98,23006.0,83.2132,83.2848,83.1953,83.2043,23006.0
2016-07-12 12:20:00,92.98,92.99,92.86,92.92,36103.0,83.2043,83.2132,83.0969,83.1506,36103.0
2016-07-12 12:30:00,92.92,92.95,92.87,92.9,30083.0,83.1506,83.1774,83.1058,83.1327,30083.0
2016-07-12 12:40:00,92.91,92.95,92.88,92.92,24397.0,83.1416,83.1774,83.1148,83.1506,24397.0
2016-07-12 12:50:00,92.93,92.95,92.85,92.88,33439.0,83.1595,83.1774,83.0879,83.1148,33439.0
2016-07-12 13:00:00,92.89,92.96,92.84,92.89,48769.0,83.1237,83.1864,83.079,83.1237,48769.0
2016-07-12 13:10:00,92.9,93.06,92.89,93.04,21371.0,83.1327,83.2758,83.1237,83.2579,21371.0
2016-07-12 13:20:00,93.04,93.16,93.0,93.04,34007.0,83.2579,83.3653,83.2222,83.2579,34007.0
2016-07-12 13:30:00,93.04,93.07,93.0,93.04,35083.0,83.2579,83.2848,83.2222,83.2579,35083.0
2016-07-12 13:40:00,93.04,93.05,92.82,92.83,65380.0,83.2579,83.2669,83.0611,83.07,65380.0
2016-07-12 13:50:00,92.83,92.91,92.74,92.74,96614.0,83.07,83.1416,82.9895,82.9895,96614.0
2016-07-12 14:00:00,92.76,92.77,92.71,92.77,59296.0,83.0074,83.0163,82.9626,83.0163,59296.0
2016-07-12 14:10:00,92.77,92.8,92.68,92.71,57973.0,83.0163,83.0432,82.9358,82.9626,57973.0
2016-07-12 14:20:00,92.71,92.76,92.68,92.68,66954.0,82.9626,83.0074,82.9358,82.9358,66954.0
2016-07-12 14:30:00,92.69,92.73,92.67,92.69,64930.0,82.9447,82.9805,82.9268,82.9447,64930.0
2016-07-12 14:40:00,92.69,92.72,92.65,92.7,41693.0,82.9447,82.9716,82.9089,82.9537,41693.0
2016-07-12 14:50:00,92.71,92.72,92.62,92.62,85983.0,82.9626,82.9716,82.8821,82.8821,85983.0
2016-07-12 15:00:00,92.63,92.72,92.59,92.67,75516.0,82.8911,82.9716,82.8553,82.9268,75516.0
2016-07-12 15:10:00,92.67,92.67,92.6,92.66,65110.0,82.9268,82.9268,82.8642,82.9179,65110.0
2016-07-12 15:20:00,92.67,92.7,92.64,92.69,86410.0,82.9268,82.9537,82.9,82.9447,86410.0
2016-07-12 15:30:00,92.7,92.86,92.65,92.85,100560.0,82.9537,83.0969,82.9089,83.0879,100560.0
2016-07-12 15:40:00,92.85,92.93,92.75,92.93,111422.0,83.0879,83.1595,82.9984,83.1595,111422.0
2016-07-12 15:50:00,92.93,93.04,92.9,93.04,233559.0,83.1595,83.2579,83.1327,83.2579,233559.0
2016-07-13 09:30:00,93.05,93.44,92.65,93.42,53659.0,83.2669,83.6159,82.9089,83.598,53659.0
2016-07-13 09:40:00,93.43,93.45,93.13,93.16,49233.0,83.6069,83.6248,83.3385,83.3653,49233.0
2016-07-13 09:50:00,93.17,93.17,92.73,92.77,28960.0,83.3743,83.3743,82.9805,83.0163,28960.0
2016-07-13 10:00:00,92.75,92.77,92.55,92.63,31357.0,82.9984,83.0163,82.8195,82.8911,31357.0
2016-07-13 10:10:00,92.62,92.94,92.62,92.81,38405.0,82.8821,83.1685,82.8821,83.0521,38405.0
2016-07-13 10:20:00,92.82,92.82,92.37,92.4,88017.0,83.0611,83.0611,82.6584,82.6852,88017.0
2016-07-13 10:30:00,92.42,92.61,92.38,92.52,58692.0,82.7031,82.8732,82.6673,82.7926,58692.0
2016-07-13 10:40:00,92.55,92.64,92.53,92.64,47268.0,82.8195,82.9,82.8016,82.9,47268.0
2016-07-13 10:50:00,92.63,92.65,92.56,92.57,46801.0,82.8911,82.9089,82.8284,82.8374,46801.0
2016-07-13 11:00:00,92.57,92.8,92.57,92.78,50112.0,82.8374,83.0432,82.8374,83.0253,50112.0
2016-07-13 11:10:00,92.78,92.81,92.61,92.63,44157.0,83.0253,83.0521,82.8732,82.8911,44157.0
2016-07-13 11:20:00,92.63,92.64,92.4,92.42,49865.0,82.8911,82.9,82.6852,82.7031,49865.0
2016-07-13 11:30:00,92.42,92.5,92.36,92.4,54290.0,82.7031,82.7747,82.6494,82.6852,54290.0
2016-07-13 11:40:00,92.39,92.5,92.23,92.33,49582.0,82.6763,82.7747,82.5331,82.6226,49582.0
2016-07-13 11:50:00,92.33,92.4,92.21,92.24,47572.0,82.6226,82.6852,82.5152,82.5421,47572.0
2016-07-13 12:00:00,92.25,92.44,92.24,92.4,53202.0,82.551,82.721,82.5421,82.6852,53202.0
2016-07-13 12:10:00,92.41,92.46,92.35,92.41,56731.0,82.6942,82.7389,82.6405,82.6942,56731.0
2016-07-13 12:20:00,92.43,92.5,92.39,92.45,30768.0,82.7121,82.7747,82.6763,82.73,30768.0
2016-07-13 12:30:00,92.45,92.59,92.44,92.59,23927.0,82.73,82.8553,82.721,82.8553,23927.0
2016-07-13 12:40:00,92.58,92.62,92.49,92.53,25557.0,82.8463,82.8821,82.7658,82.8016,25557.0
2016-07-13 12:50:00,92.53,92.63,92.51,92.54,29152.0,82.8016,82.8911,82.7837,82.8105,29152.0
2016-07-13 13:00:00,92.54,92.65,92.53,92.63,26777.0,82.8105,82.9089,82.8016,82.8911,26777.0
2016-07-13 13:10:00,92.62,92.71,92.62,92.68,15492.0,82.8821,82.9626,82.8821,82.9358,15492.0
2016-07-13 13:20:00,92.7,92.7,92.54,92.56,37201.0,82.9537,82.9537,82.8105,82.8284,37201.0
2016-07-13 13:30:00,92.56,92.57,92.43,92.43,22277.0,82.8284,82.8374,82.7121,82.7121,22277.0
2016-07-13 13:40:00,92.44,92.49,92.36,92.4,39251.0,82.721,82.7658,82.6494,82.6852,39251.0
2016-07-13 13:50:00,92.4,92.4,92.29,92.31,33633.0,82.6852,82.6852,82.5868,82.6047,33633.0
2016-07-13 14:00:00,92.31,92.44,92.3,92.44,33342.0,82.6047,82.721,82.5957,82.721,33342.0
2016-07-13 14:10:00,92.43,92.44,92.33,92.37,42551.0,82.7121,82.721,82.6226,82.6584,42551.0
2016-07-13 14:20:00,92.37,92.47,92.34,92.46,48009.0,82.6584,82.7479,82.6315,82.7389,48009.0
2016-07-13 14:30:00,92.47,92.48,92.37,92.38,36446.0,82.7479,82.7568,82.6584,82.6673,36446.0
2016-07-13 14:40:00,92.37,92.39,92.31,92.31,46642.0,82.6584,82.6763,82.6047,82.6047,46642.0
2016-07-13 14:50:00,92.31,92.35,92.21,92.23,50054.0,82.6047,82.6405,82.5152,82.5331,50054.0
2016-07-13 15:00:00,92.22,92.35,92.21,92.32,34002.0,82.5242,82.6405,82.5152,82.6136,34002.0
2016-07-13 15:10:00,92.33,92.35,92.22,92.28,50930.0,82.6226,82.6405,82.5242,82.5778,50930.0
2016-07-13 15:20:00,92.28,92.35,92.28,92.3,41545.0,82.5778,82.6405,82.5778,82.5957,41545.0
2016-07-13 15:30:00,92.3,92.4,92.26,92.35,58000.0,82.5957,82.6852,82.56,82.6405,58000.0
2016-07-13 15:40:00,92.34,92.49,92.34,92.48,127343.0,82.6315,82.7658,82.6315,82.7568,127343.0
2016-07-13 15:50:00,92.49,92.49,92.33,92.39,123272.0,82.7658,82.7658,82.6226,82.6763,123272.0
2016-07-14 09:30:00,93.22,93.35,92.65,93.07,87375.0,83.419,83.5354,82.9089,83.2848,87375.0
2016-07-14 09:40:00,93.09,93.27,93.06,93.26,41511.0,83.3027,83.4638,83.2758,83.4548,41511.0
2016-07-14 09:50:00,93.26,93.34,93.05,93.1,36195.0,83.4548,83.5264,83.2669,83.3116,36195.0
2016-07-14 10:00:00,93.12,93.22,93.06,93.21,34479.0,83.3295,83.419,83.2758,83.4101,34479.0
2016-07-14 10:10:00,93.24,93.28,93.08,93.09,38887.0,83.4369,83.4727,83.2937,83.3027,38887.0
2016-07-14 10:20:00,93.1,93.14,93.03,93.11,33487.0,83.3116,83.3474,83.249,83.3206,33487.0
2016-07-14 10:30:00,93.12,93.13,92.88,92.88,42489.0,83.3295,83.3385,83.1148,83.1148,42489.0
2016-07-14 10:40:00,92.89,92.91,92.76,92.8,38430.0,83.1237,83.1416,83.0074,83.0432,38430.0
2016-07-14 10:50:00,92.8,92.84,92.77,92.82,30092.0,83.0432,83.079,83.0163,83.0611,30092.0
2016-07-14 11:00:00,92.81,92.86,92.69,92.73,65816.0,83.0521,83.0969,82.9447,82.9805,65816.0
2016-07-14 11:10:00,92.73,92.78,92.67,92.68,40303.0,82.9805,83.0253,82.9268,82.9358,40303.0
2016-07-14 11:20:00,92.69,92.86,92.69,92.71,37898.0,82.9447,83.0969,82.9447,82.9626,37898.0
2016-07-14 11:30:00,92.69,92.74,92.58,92.62,36993.0,82.9447,82.9895,82.8463,82.8821,36993.0
2016-07-14 11:40:00,92.62,92.63,92.47,92.54,22520.0,82.8821,82.8911,82.7479,82.8105,22520.0
2016-07-14 11:50:00,92.54,92.61,92.51,92.52,15230.0,82.8105,82.8732,82.7837,82.7926,15230.0
2016-07-14 12:00:00,92.53,92.68,92.5,92.64,17788.0,82.8016,82.9358,82.7747,82.9,17788.0
2016-07-14 12:10:00,92.63,92.72,92.6,92.68,13005.0,82.8911,82.9716,82.8642,82.9358,13005.0
2016-07-14 12:20:00,92.68,92.73,92.66,92.69,15907.0,82.9358,82.9805,82.9179,82.9447,15907.0
2016-07-14 12:30:00,92.69,92.8,92.66,92.79,12396.0,82.9447,83.0432,82.9179,83.0342,12396.0
2016-07-14 12:40:00,92.79,92.8,92.75,92.77,13265.0,83.0342,83.0432,82.9984,83.0163,13265.0
2016-07-14 12:50:00,92.78,92.81,92.75,92.78,18408.0,83.0253,83.0521,82.9984,83.0253,18408.0
2016-07-14 13:00:00,92.78,92.78,92.66,92.69,11441.0,83.0253,83.0253,82.9179,82.9447,11441.0
2016-07-14 13:10:00,92.67,92.68,92.59,92.63,13625.0,82.9268,82.9358,82.8553,82.8911,13625.0
2016-07-14 13:20:00,92.64,92.68,92.6,92.61,16164.0,82.9,82.9358,82.8642,82.8732,16164.0
2016-07-14 13:30:00,92.62,92.71,92.62,92.68,21242.0,82.8821,82.9626,82.8821,82.9358,21242.0
2016-07-14 13:40:00,92.68,92.69,92.62,92.66,14733.0,82.9358,82.9447,82.8821,82.9179,14733.0
2016-07-14 13:50:00,92.67,92.68,92.53,92.56,28991.0,82.9268,82.9358,82.8016,82.8284,28991.0
2016-07-14 14:00:00,92.56,92.59,92.51,92.58,37321.0,82.8284,82.8553,82.7837,82.8463,37321.0
2016-07-14 14:10:00,92.58,92.63,92.52,92.58,23191.0,82.8463,82.8911,82.7926,82.8463,23191.0
2016-07-14 14:20:00,92.57,92.59,92.5,92.52,23358.0,82.8374,82.8553,82.7747,82.7926,23358.0
2016-07-14 14:30:00,92.52,92.53,92.43,92.44,35831.0,82.7926,82.8016,82.7121,82.721,35831.0
2016-07-14 14:40:00,92.44,92.51,92.41,92.5,24542.0,82.721,82.7837,82.6942,82.7747,24542.0
2016-07-14 14:50:00,92.5,92.55,92.48,92.52,30850.0,82.7747,82.8195,82.7568,82.7926,30850.0
2016-07-14 15:00:00,92.51,92.69,92.5,92.68,24418.0,82.7837,82.9447,82.7747,82.9358,24418.0
2016-07-14 15:10:00,92.68,92.7,92.58,92.59,25224.0,82.9358,82.9537,82.8463,82.8553,25224.0
2016-07-14 15:20:00,92.58,92.59,92.54,92.58,35588.0,82.8463,82.8553,82.8105,82.8463,35588.0
2016-07-14 15:30:00,92.58,92.69,92.55,92.6,49247.0,82.8463,82.9447,82.8195,82.8642,49247.0
2016-07-14 15:40:00,92.61,92.63,92.57,92.59,58459.0,82.8732,82.8911,82.8374,82.8553,58459.0
2016-07-14 15:50:00,92.59,92.64,92.54,92.6,124045.0,82.8553,82.9,82.8105,82.8642,124045.0
2016-07-15 09:30:00,92.9,92.9,92.41,92.71,123729.0,83.1327,83.1327,82.6942,82.9626,123729.0
2016-07-15 09:40:00,92.72,92.76,92.52,92.62,35262.0,82.9716,83.0074,82.7926,82.8821,35262.0
2016-07-15 09:50:00,92.62,92.66,92.38,92.38,31304.0,82.8821,82.9179,82.6673,82.6673,31304.0
2016-07-15 10:00:00,92.38,92.42,92.28,92.28,26432.0,82.6673,82.7031,82.5778,82.5778,26432.0
2016-07-15 10:10:00,92.28,92.36,92.05,92.08,41275.0,82.5778,82.6494,82.372,82.3989,41275.0
2016-07-15 10:20:00,92.09,92.24,92.09,92.17,29713.0,82.4078,82.5421,82.4078,82.4794,29713.0
2016-07-15 10:30:00,92.18,92.39,92.17,92.38,26852.0,82.4884,82.6763,82.4794,82.6673,26852.0
2016-07-15 10:40:00,92.39,92.4,92.25,92.29,22687.0,82.6763,82.6852,82.551,82.5868,22687.0
2016-07-15 10:50:00,92.28,92.31,92.25,92.31,30047.0,82.5778,82.6047,82.551,82.6047,30047.0
2016-07-15 11:00:00,92.33,92.4,92.33,92.33,25333.0,82.6226,82.6852,82.6226,82.6226,25333.0
2016-07-15 11:10:00,92.33,92.35,92.22,92.25,69954.0,82.6226,82.6405,82.5242,82.551,69954.0
2016-07-15 11:20:00,92.25,92.25,92.15,92.19,24355.0,82.551,82.551,82.4615,82.4973,24355.0
2016-07-15 11:30:00,92.19,92.19,92.12,92.13,18917.0,82.4973,82.4973,82.4347,82.4436,18917.0
2016-07-15 11:40:00,92.1,92.1,91.96,91.96,32899.0,82.4168,82.4168,82.2915,82.2915,32899.0
2016-07-15 11:50:00,91.96,91.99,91.92,91.96,21513.0,82.2915,82.3183,82.2557,82.2915,21513.0
2016-07-15 12:00:00,91.96,92.01,91.96,91.99,16735.0,82.2915,82.3362,82.2915,82.3183,16735.0
2016-07-15 12:10:00,91.99,92.01,91.85,91.89,31032.0,82.3183,82.3362,82.1931,82.2289,31032.0
2016-07-15 12:20:00,91.9,92.01,91.9,91.97,19866.0,82.2378,82.3362,82.2378,82.3004,19866.0
2016-07-15 12:30:00,91.97,92.02,91.95,91.96,23194.0,82.3004,82.3452,82.2825,82.2915,23194.0
2016-07-15 12:40:00,91.95,91.96,91.88,91.95,37483.0,82.2825,82.2915,82.2199,82.2825,37483.0
2016-07-15 12:50:00,91.94,91.99,91.89,91.9,22455.0,82.2736,82.3183,82.2289,82.2378,22455.0
2016-07-15 13:00:00,91.91,91.95,91.85,91.91,22527.0,82.2468,82.2825,82.1931,82.2468,22527.0
2016-07-15 13:10:00,91.9,91.96,91.88,91.91,26619.0,82.2378,82.2915,82.2199,82.2468,26619.0
2016-07-15 13:20:00,91.91,92.04,91.9,91.95,27921.0,82.2468,82.3631,82.2378,82.2825,27921.0
2016-07-15 13:30:00,91.95,92.02,91.95,92.0,22658.0,82.2825,82.3452,82.2825,82.3273,22658.0
2016-07-15 13:40:00,92.0,92.04,91.85,91.85,39592.0,82.3273,82.3631,82.1931,82.1931,39592.0
2016-07-15 13:50:00,91.85,91.86,91.82,91.85,20896.0,82.1931,82.202,82.1662,82.1931,20896.0
2016-07-15 14:00:00,91.87,91.9,91.85,91.86,19486.0,82.211,82.2378,82.1931,82.202,19486.0
2016-07-15 14:10:00,91.87,91.88,91.73,91.77,31859.0,82.211,82.2199,82.0857,82.1215,31859.0
2016-07-15 14:20:00,91.77,91.81,91.73,91.79,25301.0,82.1215,82.1573,82.0857,82.1394,25301.0
2016-07-15 14:30:00,91.79,91.89,91.79,91.85,13420.0,82.1394,82.2289,82.1394,82.1931,13420.0
2016-07-15 14:40:00,91.84,91.89,91.78,91.79,24995.0,82.1841,82.2289,82.1304,82.1394,24995.0
2016-07-15 14:50:00,91.78,91.81,91.7,91.74,34443.0,82.1304,82.1573,82.0588,82.0946,34443.0
2016-07-15 15:00:00,91.74,91.79,91.66,91.66,29948.0,82.0946,82.1394,82.023,82.023,29948.0
2016-07-15 15:10:00,91.66,91.75,91.65,91.69,32932.0,82.023,82.1036,82.0141,82.0499,32932.0
2016-07-15 15:20:00,91.69,91.85,91.68,91.81,36415.0,82.0499,82.1931,82.0409,82.1573,36415.0
2016-07-15 15:30:00,91.82,91.88,91.79,91.85,49850.0,82.1662,82.2199,82.1394,82.1931,49850.0
2016-07-15 15:40:00,91.84,91.86,91.66,91.68,97426.0,82.1841,82.202,82.023,82.0409,97426.0
2016-07-15 15:50:00,91.68,91.77,91.67,91.71,201492.0,82.0409,82.1215,82.032,82.0678,201492.0
2016-07-18 09:30:00,92.19,92.98,92.1,92.81,98250.0,82.4973,83.2043,82.4168,83.0521,98250.0
2016-07-18 09:40:00,92.85,92.96,92.76,92.92,84918.0,83.0879,83.1864,83.0074,83.1506,84918.0
2016-07-18 09:50:00,92.92,93.23,92.79,92.86,134869.0,83.1506,83.428,83.0342,83.0969,134869.0
2016-07-18 10:00:00,92.86,93.31,92.83,93.3,89633.0,83.0969,83.4996,83.07,83.4906,89633.0
2016-07-18 10:10:00,93.3,93.39,93.29,93.32,40860.0,83.4906,83.5711,83.4817,83.5085,40860.0
2016-07-18 10:20:00,93.33,93.51,93.29,93.38,50049.0,83.5175,83.6785,83.4817,83.5622,50049.0
2016-07-18 10:30:00,93.39,93.57,93.32,93.53,53880.0,83.5711,83.7322,83.5085,83.6964,53880.0
2016-07-18 10:40:00,93.52,93.53,93.3,93.49,39148.0,83.6875,83.6964,83.4906,83.6606,39148.0
2016-07-18 10:50:00,93.49,93.5,93.26,93.33,49090.0,83.6606,83.6696,83.4548,83.5175,49090.0
2016-07-18 11:00:00,93.32,93.39,93.27,93.28,37100.0,83.5085,83.5711,83.4638,83.4727,37100.0
2016-07-18 11:10:00,93.29,93.41,93.28,93.36,38305.0,83.4817,83.589,83.4727,83.5443,38305.0
2016-07-18 11:20:00,93.36,93.42,93.3,93.31,25783.0,83.5443,83.598,83.4906,83.4996,25783.0
2016-07-18 11:30:00,93.31,93.31,93.14,93.18,49447.0,83.4996,83.4996,83.3474,83.3832,49447.0
2016-07-18 11:40:00,93.17,93.2,93.13,93.2,23278.0,83.3743,83.4011,83.3385,83.4011,23278.0
2016-07-18 11:50:00,93.19,93.2,93.15,93.17,19935.0,83.3922,83.4011,83.3564,83.3743,19935.0
2016-07-18 12:00:00,93.16,93.18,93.03,93.07,39032.0,83.3653,83.3832,83.249,83.2848,39032.0
2016-07-18 12:10:00,93.07,93.07,93.0,93.03,19492.0,83.2848,83.2848,83.2222,83.249,19492.0
2016-07-18 12:20:00,93.03,93.03,92.92,92.92,24967.0,83.249,83.249,83.1506,83.1506,24967.0
2016-07-18 12:30:00,92.93,93.01,92.88,92.92,47755.0,83.1595,83.2311,83.1148,83.1506,47755.0
2016-07-18 12:40:00,92.92,92.92,92.8,92.81,25765.0,83.1506,83.1506,83.0432,83.0521,25765.0
2016-07-18 12:50:00,92.81,92.86,92.75,92.76,28265.0,83.0521,83.0969,82.9984,83.0074,28265.0
2016-07-18 13:00:00,92.76,92.83,92.75,92.83,30726.0,83.0074,83.07,82.9984,83.07,30726.0
2016-07-18 13:10:00,92.84,92.85,92.77,92.8,39590.0,83.079,83.0879,83.0163,83.0432,39590.0
2016-07-18 13:20:00,92.79,92.8,92.71,92.73,30390.0,83.0342,83.0432,82.9626,82.9805,30390.0
2016-07-18 13:30:00,92.73,92.81,92.7,92.78,23803.0,82.9805,83.0521,82.9537,83.0253,23803.0
2016-07-18 13:40:00,92.78,92.87,92.77,92.82,42854.0,83.0253,83.1058,83.0163,83.0611,42854.0
2016-07-18 13:50:00,92.82,92.82,92.66,92.73,34812.0,83.0611,83.0611,82.9179,82.9805,34812.0
2016-07-18 14:00:00,92.73,92.73,92.58,92.59,29669.0,82.9805,82.9805,82.8463,82.8553,29669.0
2016-07-18 14:10:00,92.6,92.66,92.56,92.56,34013.0,82.8642,82.9179,82.8284,82.8284,34013.0
2016-07-18 14:20:00,92.56,92.62,92.53,92.59,28686.0,82.8284,82.8821,82.8016,82.8553,28686.0
2016-07-18 14:30:00,92.59,92.77,92.59,92.72,53281.0,82.8553,83.0163,82.8553,82.9716,53281.0
2016-07-18 14:40:00,92.7,92.75,92.69,92.75,15788.0,82.9537,82.9984,82.9447,82.9984,15788.0
2016-07-18 14:50:00,92.75,92.87,92.75,92.86,26755.0,82.9984,83.1058,82.9984,83.0969,26755.0
2016-07-18 15:00:00,92.87,92.87,92.78,92.84,32335.0,83.1058,83.1058,83.0253,83.079,32335.0
2016-07-18 15:10:00,92.85,92.96,92.85,92.93,67235.0,83.0879,83.1864,83.0879,83.1595,67235.0
2016-07-18 15:20:00,92.92,92.92,92.75,92.85,42891.0,83.1506,83.1506,82.9984,83.0879,42891.0
2016-07-18 15:30:00,92.85,92.9,92.82,92.86,73086.0,83.0879,83.1327,83.0611,83.0969,73086.0
2016-07-18 15:40:00,92.86,92.91,92.82,92.84,128456.0,83.0969,83.1416,83.0611,83.079,128456.0
2016-07-18 15:50:00,92.83,92.86,92.8,92.81,196836.0,83.07,83.0969,83.0432,83.0521,196836.0
2016-07-19 09:30:00,93.03,93.83,93.0,93.44,147426.0,83.249,83.9649,83.2222,83.6159,147426.0
2016-07-19 09:40:00,93.41,93.54,93.32,93.39,101338.0,83.589,83.7054,83.5085,83.5711,101338.0
2016-07-19 09:50:00,93.41,93.52,93.2,93.33,91620.0,83.589,83.6875,83.4011,83.5175,91620.0
2016-07-19 10:00:00,93.32,93.34,93.23,93.33,50491.0,83.5085,83.5264,83.428,83.5175,50491.0
2016-07-19 10:10:00,93.34,93.43,93.24,93.26,64065.0,83.5264,83.6069,83.4369,83.4548,64065.0
2016-07-19 10:20:00,93.25,93.39,93.22,93.37,62216.0,83.4459,83.5711,83.419,83.5532,62216.0
2016-07-19 10:30:00,93.36,93.48,93.29,93.47,34792.0,83.5443,83.6517,83.4817,83.6427,34792.0
2016-07-19 10:40:00,93.48,93.51,93.23,93.26,38340.0,83.6517,83.6785,83.428,83.4548,38340.0
2016-07-19 10:50:00,93.26,93.39,93.26,93.33,39560.0,83.4548,83.5711,83.4548,83.5175,39560.0
2016-07-19 11:00:00,93.33,93.43,93.27,93.4,34138.0,83.5175,83.6069,83.4638,83.5801,34138.0
2016-07-19 11:10:00,93.38,93.49,93.33,93.44,18911.0,83.5622,83.6606,83.5175,83.6159,18911.0
2016-07-19 11:20:00,93.44,93.45,93.32,93.37,18486.0,83.6159,83.6248,83.5085,83.5532,18486.0
2016-07-19 11:30:00,93.37,93.4,93.29,93.29,25295.0,83.5532,83.5801,83.4817,83.4817,25295.0
2016-07-19 11:40:00,93.3,93.38,93.23,93.23,33965.0,83.4906,83.5622,83.428,83.428,33965.0
2016-07-19 11:50:00,93.24,93.32,93.13,93.27,52844.0,83.4369,83.5085,83.3385,83.4638,52844.0
2016-07-19 12:00:00,93.28,93.32,93.26,93.28,30593.0,83.4727,83.5085,83.4548,83.4727,30593.0
2016-07-19 12:10:00,93.28,93.34,93.26,93.34,27011.0,83.4727,83.5264,83.4548,83.5264,27011.0
2016-07-19 12:20:00,93.34,93.36,93.29,93.31,18180.0,83.5264,83.5443,83.4817,83.4996,18180.0
2016-07-19 12:30:00,93.31,93.34,93.25,93.27,30819.0,83.4996,83.5264,83.4459,83.4638,30819.0
2016-07-19 12:40:00,93.28,93.33,93.27,93.3,17716.0,83.4727,83.5175,83.4638,83.4906,17716.0
2016-07-19 12:50:00,93.3,93.32,93.27,93.29,21915.0,83.4906,83.5085,83.4638,83.4817,21915.0
2016-07-19 13:00:00,93.3,93.32,93.21,93.21,40867.0,83.4906,83.5085,83.4101,83.4101,40867.0
2016-07-19 13:10:00,93.2,93.27,93.17,93.27,37917.0,83.4011,83.4638,83.3743,83.4638,37917.0
2016-07-19 13:20:00,93.26,93.26,93.22,93.23,22702.0,83.4548,83.4548,83.419,83.428,22702.0
2016-07-19 13:30:00,93.23,93.26,93.17,93.22,33567.0,83.428,83.4548,83.3743,83.419,33567.0
2016-07-19 13:40:00,93.22,93.3,93.2,93.29,36715.0,83.419,83.4906,83.4011,83.4817,36715.0
2016-07-19 13:50:00,93.29,93.31,93.24,93.28,63595.0,83.4817,83.4996,83.4369,83.4727,63595.0
2016-07-19 14:00:00,93.27,93.28,93.24,93.27,41559.0,83.4638,83.4727,83.4369,83.4638,41559.0
2016-07-19 14:10:00,93.26,93.28,93.24,93.25,21945.0,83.4548,83.4727,83.4369,83.4459,21945.0
2016-07-19 14:20:00,93.25,93.28,93.25,93.25,39293.0,83.4459,83.4727,83.4459,83.4459,39293.0
2016-07-19 14:30:00,93.25,93.26,93.07,93.09,33486.0,83.4459,83.4548,83.2848,83.3027,33486.0
2016-07-19 14:40:00,93.09,93.22,93.09,93.18,33505.0,83.3027,83.419,83.3027,83.3832,33505.0
2016-07-19 14:50:00,93.17,93.19,93.13,93.15,32671.0,83.3743,83.3922,83.3385,83.3564,32671.0
2016-07-19 15:00:00,93.15,93.21,93.1,93.17,38206.0,83.3564,83.4101,83.3116,83.3743,38206.0
2016-07-19 15:10:00,93.16,93.16,93.09,93.12,33415.0,83.3653,83.3653,83.3027,83.3295,33415.0
2016-07-19 15:20:00,93.13,93.22,93.11,93.19,37117.0,83.3385,83.419,83.3206,83.3922,37117.0
2016-07-19 15:30:00,93.18,93.25,93.12,93.13,75347.0,83.3832,83.4459,83.3295,83.3385,75347.0
2016-07-19 15:40:00,93.13,93.18,93.11,93.12,78557.0,83.3385,83.3832,83.3206,83.3295,78557.0
2016-07-19 15:50:00,93.12,93.16,93.1,93.15,113549.0,83.3295,83.3653,83.3116,83.3564,113549.0
2016-07-20 09:30:00,93.5,93.85,93.27,93.73,89081.0,83.6696,83.9828,83.4638,83.8754,89081.0
2016-07-20 09:40:00,93.74,93.74,93.53,93.57,43650.0,83.8843,83.8843,83.6964,83.7322,43650.0
2016-07-20 09:50:00,93.56,93.58,93.22,93.54,155265.0,83.7233,83.7412,83.419,83.7054,155265.0
2016-07-20 10:00:00,93.52,93.52,93.34,93.45,94630.0,83.6875,83.6875,83.5264,83.6248,94630.0
2016-07-20 10:10:00,93.47,93.52,93.4,93.41,37746.0,83.6427,83.6875,83.5801,83.589,37746.0
2016-07-20 10:20:00,93.42,93.62,93.42,93.59,24725.0,83.598,83.777,83.598,83.7501,24725.0
2016-07-20 10:30:00,93.6,93.62,93.47,93.57,30599.0,83.7591,83.777,83.6427,83.7322,30599.0
2016-07-20 10:40:00,93.57,93.61,93.51,93.6,30856.0,83.7322,83.768,83.6785,83.7591,30856.0
2016-07-20 10:50:00,93.61,93.76,93.53,93.67,32960.0,83.768,83.9022,83.6964,83.8217,32960.0
2016-07-20 11:00:00,93.67,93.78,93.62,93.74,42161.0,83.8217,83.9201,83.777,83.8843,42161.0
2016-07-20 11:10:00,93.75,93.86,93.74,93.79,30215.0,83.8933,83.9917,83.8843,83.9291,30215.0
2016-07-20 11:20:00,93.79,93.96,93.78,93.91,63895.0,83.9291,84.0812,83.9201,84.0365,63895.0
2016-07-20 11:30:00,93.92,93.99,93.85,93.92,36394.0,84.0454,84.1081,83.9828,84.0454,36394.0
2016-07-20 11:40:00,93.93,93.95,93.83,93.83,24631.0,84.0544,84.0723,83.9649,83.9649,24631.0
2016-07-20 11:50:00,93.82,93.84,93.71,93.74,26473.0,83.9559,83.9738,83.8575,83.8843,26473.0
2016-07-20 12:00:00,93.72,93.74,93.69,93.73,15163.0,83.8665,83.8843,83.8396,83.8754,15163.0
2016-07-20 12:10:00,93.73,93.75,93.72,93.73,15370.0,83.8754,83.8933,83.8665,83.8754,15370.0
2016-07-20 12:20:00,93.72,93.88,93.71,93.84,17072.0,83.8665,84.0096,83.8575,83.9738,17072.0
2016-07-20 12:30:00,93.83,93.84,93.77,93.78,24261.0,83.9649,83.9738,83.9112,83.9201,24261.0
2016-07-20 12:40:00,93.78,93.9,93.73,93.9,19089.0,83.9201,84.0275,83.8754,84.0275,19089.0
2016-07-20 12:50:00,93.9,93.93,93.77,93.8,16024.0,84.0275,84.0544,83.9112,83.938,16024.0
2016-07-20 13:00:00,93.79,93.84,93.71,93.73,18101.0,83.9291,83.9738,83.8575,83.8754,18101.0
2016-07-20 13:10:00,93.74,93.76,93.7,93.71,11418.0,83.8843,83.9022,83.8486,83.8575,11418.0
2016-07-20 13:20:00,93.72,93.79,93.7,93.72,13686.0,83.8665,83.9291,83.8486,83.8665,13686.0
2016-07-20 13:30:00,93.72,93.87,93.71,93.87,25405.0,83.8665,84.0007,83.8575,84.0007,25405.0
2016-07-20 13:40:00,93.87,93.91,93.85,93.86,16715.0,84.0007,84.0365,83.9828,83.9917,16715.0
2016-07-20 13:50:00,93.86,93.88,93.84,93.84,16542.0,83.9917,84.0096,83.9738,83.9738,16542.0
2016-07-20 14:00:00,93.84,93.84,93.77,93.77,22290.0,83.9738,83.9738,83.9112,83.9112,22290.0
2016-07-20 14:10:00,93.78,93.83,93.77,93.83,48198.0,83.9201,83.9649,83.9112,83.9649,48198.0
2016-07-20 14:20:00,93.83,93.95,93.82,93.88,50129.0,83.9649,84.0723,83.9559,84.0096,50129.0
2016-07-20 14:30:00,93.89,93.93,93.85,93.87,30437.0,84.0186,84.0544,83.9828,84.0007,30437.0
2016-07-20 14:40:00,93.86,93.88,93.8,93.88,16107.0,83.9917,84.0096,83.938,84.0096,16107.0
2016-07-20 14:50:00,93.88,93.94,93.88,93.91,27209.0,84.0096,84.0633,84.0096,84.0365,27209.0
2016-07-20 15:00:00,93.91,93.92,93.88,93.9,18023.0,84.0365,84.0454,84.0096,84.0275,18023.0
2016-07-20 15:10:00,93.9,93.91,93.85,93.85,25102.0,84.0275,84.0365,83.9828,83.9828,25102.0
2016-07-20 15:20:00,93.85,93.86,93.79,93.8,23579.0,83.9828,83.9917,83.9291,83.938,23579.0
2016-07-20 15:30:00,93.81,93.87,93.8,93.85,37938.0,83.947,84.0007,83.938,83.9828,37938.0
2016-07-20 15:40:00,93.84,93.9,93.82,93.86,58662.0,83.9738,84.0275,83.9559,83.9917,58662.0
2016-07-20 15:50:00,93.86,93.87,93.82,93.85,102087.0,83.9917,84.0007,83.9559,83.9828,102087.0
2016-07-21 09:30:00,93.68,94.0,93.29,93.67,78885.0,83.8307,84.117,83.4817,83.8217,78885.0
2016-07-21 09:40:00,93.67,93.92,93.61,93.92,37735.0,83.8217,84.0454,83.768,84.0454,37735.0
2016-07-21 09:50:00,93.92,93.92,93.53,93.55,33851.0,84.0454,84.0454,83.6964,83.7143,33851.0
2016-07-21 10:00:00,93.56,93.76,93.53,93.76,44274.0,83.7233,83.9022,83.6964,83.9022,44274.0
2016-07-21 10:10:00,93.77,93.8,93.64,93.69,27281.0,83.9112,83.938,83.7949,83.8396,27281.0
2016-07-21 10:20:00,93.7,93.87,93.7,93.8,20916.0,83.8486,84.0007,83.8486,83.938,20916.0
2016-07-21 10:30:00,93.8,93.81,93.66,93.67,28627.0,83.938,83.947,83.8128,83.8217,28627.0
2016-07-21 10:40:00,93.66,93.83,93.63,93.81,26512.0,83.8128,83.9649,83.7859,83.947,26512.0
2016-07-21 10:50:00,93.8,93.87,93.76,93.83,49554.0,83.938,84.0007,83.9022,83.9649,49554.0
2016-07-21 11:00:00,93.84,93.95,93.78,93.93,29859.0,83.9738,84.0723,83.9201,84.0544,29859.0
2016-07-21 11:10:00,93.93,94.09,93.92,94.09,55237.0,84.0544,84.1975,84.0454,84.1975,55237.0
2016-07-21 11:20:00,94.09,94.14,94.07,94.1,36079.0,84.1975,84.2423,84.1797,84.2065,36079.0
2016-07-21 11:30:00,94.1,94.11,93.86,93.95,67056.0,84.2065,84.2154,83.9917,84.0723,67056.0
2016-07-21 11:40:00,93.95,93.99,93.87,93.87,39926.0,84.0723,84.1081,84.0007,84.0007,39926.0
2016-07-21 11:50:00,93.86,93.92,93.79,93.92,34170.0,83.9917,84.0454,83.9291,84.0454,34170.0
2016-07-21 12:00:00,93.92,93.92,93.86,93.88,26534.0,84.0454,84.0454,83.9917,84.0096,26534.0
2016-07-21 12:10:00,93.89,93.9,93.87,93.89,18716.0,84.0186,84.0275,84.0007,84.0186,18716.0
2016-07-21 12:20:00,93.89,93.95,93.85,93.9,33635.0,84.0186,84.0723,83.9828,84.0275,33635.0
2016-07-21 12:30:00,93.9,93.93,93.88,93.9,30248.0,84.0275,84.0544,84.0096,84.0275,30248.0
2016-07-21 12:40:00,93.9,93.91,93.88,93.91,16919.0,84.0275,84.0365,84.0096,84.0365,16919.0
2016-07-21 12:50:00,93.91,93.95,93.89,93.93,48201.0,84.0365,84.0723,84.0186,84.0544,48201.0
2016-07-21 13:00:00,93.93,93.94,93.9,93.91,32448.0,84.0544,84.0633,84.0275,84.0365,32448.0
2016-07-21 13:10:00,93.9,93.92,93.9,93.91,47205.0,84.0275,84.0454,84.0275,84.0365,47205.0
2016-07-21 13:20:00,93.9,93.93,93.9,93.92,46314.0,84.0275,84.0544,84.0275,84.0454,46314.0
2016-07-21 13:30:00,93.93,93.96,93.91,93.95,42754.0,84.0544,84.0812,84.0365,84.0723,42754.0
2016-07-21 13:40:00,93.94,93.97,93.92,93.96,45540.0,84.0633,84.0902,84.0454,84.0812,45540.0
2016-07-21 13:50:00,93.97,93.99,93.94,93.97,91404.0,84.0902,84.1081,84.0633,84.0902,91404.0
2016-07-21 14:00:00,93.96,93.97,93.93,93.93,46817.0,84.0812,84.0902,84.0544,84.0544,46817.0
2016-07-21 14:10:00,93.92,93.93,93.77,93.8,27883.0,84.0454,84.0544,83.9112,83.938,27883.0
2016-07-21 14:20:00,93.8,93.82,93.79,93.8,37783.0,83.938,83.9559,83.9291,83.938,37783.0
2016-07-21 14:30:00,93.79,93.79,93.75,93.76,68740.0,83.9291,83.9291,83.8933,83.9022,68740.0
2016-07-21 14:40:00,93.75,93.8,93.75,93.8,33718.0,83.8933,83.938,83.8933,83.938,33718.0
2016-07-21 14:50:00,93.79,93.8,93.75,93.79,32252.0,83.9291,83.938,83.8933,83.9291,32252.0
2016-07-21 15:00:00,93.79,93.83,93.78,93.83,131286.0,83.9291,83.9649,83.9201,83.9649,131286.0
2016-07-21 15:10:00,93.83,93.84,93.8,93.82,51800.0,83.9649,83.9738,83.938,83.9559,51800.0
2016-07-21 15:20:00,93.83,93.93,93.82,93.92,61885.0,83.9649,84.0544,83.9559,84.0454,61885.0
2016-07-21 15:30:00,93.91,93.93,93.87,93.91,71811.0,84.0365,84.0544,84.0007,84.0365,71811.0
2016-07-21 15:40:00,93.91,94.01,93.9,94.0,104919.0,84.0365,84.126,84.0275,84.117,104919.0
2016-07-21 15:50:00,94.01,94.03,93.99,94.03,144654.0,84.126,84.1439,84.1081,84.1439,144654.0
2016-07-22 09:30:00,93.99,94.3,93.99,94.21,27982.0,84.1081,84.3855,84.1081,84.3049,27982.0
2016-07-22 09:40:00,94.2,94.36,94.05,94.25,41691.0,84.296,84.4392,84.1618,84.3407,41691.0
2016-07-22 09:50:00,94.27,94.38,94.2,94.23,49189.0,84.3586,84.4571,84.296,84.3228,49189.0
2016-07-22 10:00:00,94.22,94.31,94.18,94.22,32414.0,84.3139,84.3944,84.2781,84.3139,32414.0
2016-07-22 10:10:00,94.21,94.62,94.21,94.62,53193.0,84.3049,84.6718,84.3049,84.6718,53193.0
2016-07-22 10:20:00,94.62,94.68,94.59,94.63,26778.0,84.6718,84.7255,84.645,84.6808,26778.0
2016-07-22 10:30:00,94.64,94.67,94.54,94.61,21913.0,84.6897,84.7166,84.6002,84.6629,21913.0
2016-07-22 10:40:00,94.62,94.68,94.58,94.64,27599.0,84.6718,84.7255,84.636,84.6897,27599.0
2016-07-22 10:50:00,94.62,94.66,94.58,94.59,22615.0,84.6718,84.7076,84.636,84.645,22615.0
2016-07-22 11:00:00,94.59,94.63,94.53,94.61,42851.0,84.645,84.6808,84.5913,84.6629,42851.0
2016-07-22 11:10:00,94.61,94.8,94.61,94.78,41602.0,84.6629,84.8329,84.6629,84.815,41602.0
2016-07-22 11:20:00,94.78,94.82,94.69,94.7,18004.0,84.815,84.8508,84.7345,84.7434,18004.0
2016-07-22 11:30:00,94.7,94.84,94.69,94.78,24647.0,84.7434,84.8687,84.7345,84.815,24647.0
2016-07-22 11:40:00,94.79,94.8,94.72,94.73,15184.0,84.824,84.8329,84.7613,84.7703,15184.0
2016-07-22 11:50:00,94.74,94.93,94.74,94.91,25707.0,84.7792,84.9492,84.7792,84.9313,25707.0
2016-07-22 12:00:00,94.92,94.92,94.8,94.82,29435.0,84.9403,84.9403,84.8329,84.8508,29435.0
2016-07-22 12:10:00,94.82,94.91,94.82,94.84,15389.0,84.8508,84.9313,84.8508,84.8687,15389.0
2016-07-22 12:20:00,94.85,94.86,94.78,94.82,24023.0,84.8776,84.8866,84.815,84.8508,24023.0
2016-07-22 12:30:00,94.81,94.86,94.77,94.85,15561.0,84.8418,84.8866,84.8061,84.8776,15561.0
2016-07-22 12:40:00,94.86,94.93,94.86,94.91,19296.0,84.8866,84.9492,84.8866,84.9313,19296.0
2016-07-22 12:50:00,94.91,94.92,94.87,94.88,14309.0,84.9313,84.9403,84.8955,84.9045,14309.0
2016-07-22 13:00:00,94.88,94.89,94.81,94.84,16902.0,84.9045,84.9134,84.8418,84.8687,16902.0
2016-07-22 13:10:00,94.83,94.88,94.82,94.88,14601.0,84.8597,84.9045,84.8508,84.9045,14601.0
2016-07-22 13:20:00,94.89,94.9,94.85,94.9,16601.0,84.9134,84.9224,84.8776,84.9224,16601.0
2016-07-22 13:30:00,94.89,94.93,94.87,94.9,16409.0,84.9134,84.9492,84.8955,84.9224,16409.0
2016-07-22 13:40:00,94.91,95.02,94.9,94.99,32882.0,84.9313,85.0298,84.9224,85.0029,32882.0
2016-07-22 13:50:00,95.0,95.02,94.98,95.02,44100.0,85.0119,85.0298,84.994,85.0298,44100.0
2016-07-22 14:00:00,95.01,95.02,95.0,95.01,22576.0,85.0208,85.0298,85.0119,85.0208,22576.0
2016-07-22 14:10:00,95.01,95.06,95.0,95.05,15945.0,85.0208,85.0656,85.0119,85.0566,15945.0
2016-07-22 14:20:00,95.06,95.09,95.04,95.06,14540.0,85.0656,85.0924,85.0477,85.0656,14540.0
2016-07-22 14:30:00,95.06,95.15,95.05,95.14,18086.0,85.0656,85.1461,85.0566,85.1372,18086.0
2016-07-22 14:40:00,95.14,95.22,95.14,95.15,38297.0,85.1372,85.2087,85.1372,85.1461,38297.0
2016-07-22 14:50:00,95.15,95.18,95.14,95.14,25526.0,85.1461,85.1729,85.1372,85.1372,25526.0
2016-07-22 15:00:00,95.14,95.19,95.14,95.15,32844.0,85.1372,85.1819,85.1372,85.1461,32844.0
2016-07-22 15:10:00,95.15,95.19,95.14,95.19,27900.0,85.1461,85.1819,85.1372,85.1819,27900.0
2016-07-22 15:20:00,95.19,95.25,95.13,95.15,41483.0,85.1819,85.2356,85.1282,85.1461,41483.0
2016-07-22 15:30:00,95.15,95.21,95.14,95.19,41557.0,85.1461,85.1998,85.1372,85.1819,41557.0
2016-07-22 15:40:00,95.19,95.21,95.17,95.19,80534.0,85.1819,85.1998,85.164,85.1819,80534.0
2016-07-22 15:50:00,95.19,95.2,95.11,95.14,112598.0,85.1819,85.1908,85.1103,85.1372,112598.0
2016-07-25 09:30:00,95.32,95.55,95.0,95.52,46034.0,85.2982,85.504,85.0119,85.4772,46034.0
2016-07-25 09:40:00,95.52,95.65,95.45,95.48,64883.0,85.4772,85.5935,85.4146,85.4414,64883.0
2016-07-25 09:50:00,95.49,95.58,95.45,95.51,47892.0,85.4504,85.5309,85.4146,85.4683,47892.0
2016-07-25 10:00:00,95.47,95.62,95.44,95.53,46050.0,85.4325,85.5667,85.4056,85.4862,46050.0
2016-07-25 10:10:00,95.52,95.68,95.5,95.67,45591.0,85.4772,85.6204,85.4593,85.6114,45591.0
2016-07-25 10:20:00,95.67,95.72,95.61,95.61,64927.0,85.6114,85.6562,85.5577,85.5577,64927.0
2016-07-25 10:30:00,95.6,95.82,95.6,95.81,40173.0,85.5488,85.7457,85.5488,85.7367,40173.0
2016-07-25 10:40:00,95.82,95.98,95.82,95.96,40909.0,85.7457,85.8888,85.7457,85.8709,40909.0
2016-07-25 10:50:00,95.96,96.07,95.91,96.02,51601.0,85.8709,85.9694,85.8262,85.9246,51601.0
2016-07-25 11:00:00,96.03,96.04,95.97,96.01,40787.0,85.9336,85.9425,85.8799,85.9157,40787.0
2016-07-25 11:10:00,96.01,96.25,96.01,96.2,53213.0,85.9157,86.1305,85.9157,86.0857,53213.0
2016-07-25 11:20:00,96.18,96.18,96.04,96.13,105695.0,86.0678,86.0678,85.9425,86.0231,105695.0
2016-07-25 11:30:00,96.14,96.14,96.04,96.09,58414.0,86.032,86.032,85.9425,85.9873,58414.0
2016-07-25 11:40:00,96.1,96.13,96.07,96.07,23883.0,85.9962,86.0231,85.9694,85.9694,23883.0
2016-07-25 11:50:00,96.07,96.21,96.05,96.13,36780.0,85.9694,86.0947,85.9515,86.0231,36780.0
2016-07-25 12:00:00,96.14,96.18,96.02,96.05,62121.0,86.032,86.0678,85.9246,85.9515,62121.0
2016-07-25 12:10:00,96.05,96.06,95.83,95.84,29826.0,85.9515,85.9604,85.7546,85.7636,29826.0
2016-07-25 12:20:00,95.85,95.92,95.83,95.87,25550.0,85.7725,85.8351,85.7546,85.7904,25550.0
2016-07-25 12:30:00,95.85,95.91,95.83,95.85,31385.0,85.7725,85.8262,85.7546,85.7725,31385.0
2016-07-25 12:40:00,95.85,95.93,95.84,95.91,27366.0,85.7725,85.8441,85.7636,85.8262,27366.0
2016-07-25 12:50:00,95.91,96.05,95.88,96.05,386614.0,85.8262,85.9515,85.7994,85.9515,386614.0
2016-07-25 13:00:00,96.05,96.08,95.84,95.84,35246.0,85.9515,85.9783,85.7636,85.7636,35246.0
2016-07-25 13:10:00,95.84,95.87,95.83,95.86,38438.0,85.7636,85.7904,85.7546,85.7815,38438.0
2016-07-25 13:20:00,95.86,95.91,95.83,95.89,31217.0,85.7815,85.8262,85.7546,85.8083,31217.0
2016-07-25 13:30:00,95.87,95.89,95.82,95.82,60506.0,85.7904,85.8083,85.7457,85.7457,60506.0
2016-07-25 13:40:00,95.83,95.86,95.83,95.85,34742.0,85.7546,85.7815,85.7546,85.7725,34742.0
2016-07-25 13:50:00,95.86,95.96,95.85,95.96,16621.0,85.7815,85.8709,85.7725,85.8709,16621.0
2016-07-25 14:00:00,95.95,96.02,95.94,95.99,40504.0,85.862,85.9246,85.853,85.8978,40504.0
2016-07-25 14:10:00,95.99,96.01,95.94,95.95,61848.0,85.8978,85.9157,85.853,85.862,61848.0
2016-07-25 14:20:00,95.95,95.97,95.85,95.86,39023.0,85.862,85.8799,85.7725,85.7815,39023.0
2016-07-25 14:30:00,95.86,95.95,95.85,95.87,44933.0,85.7815,85.862,85.7725,85.7904,44933.0
2016-07-25 14:40:00,95.86,95.9,95.84,95.9,36501.0,85.7815,85.8172,85.7636,85.8172,36501.0
2016-07-25 14:50:00,95.91,96.01,95.9,95.91,33677.0,85.8262,85.9157,85.8172,85.8262,33677.0
2016-07-25 15:00:00,95.92,95.95,95.91,95.93,31903.0,85.8351,85.862,85.8262,85.8441,31903.0
2016-07-25 15:10:00,95.93,95.94,95.86,95.87,47293.0,85.8441,85.853,85.7815,85.7904,47293.0
2016-07-25 15:20:00,95.87,95.97,95.86,95.93,70091.0,85.7904,85.8799,85.7815,85.8441,70091.0
2016-07-25 15:30:00,95.93,96.0,95.92,95.99,52513.0,85.8441,85.9067,85.8351,85.8978,52513.0
2016-07-25 15:40:00,95.99,96.03,95.9,95.95,57265.0,85.8978,85.9336,85.8172,85.862,57265.0
2016-07-25 15:50:00,95.95,95.99,95.91,95.98,130839.0,85.862,85.8978,85.8262,85.8888,130839.0
2016-07-26 09:30:00,96.14,96.46,96.06,96.43,50428.0,86.032,86.3184,85.9604,86.2915,50428.0
2016-07-26 09:40:00,96.41,96.66,96.31,96.61,54151.0,86.2736,86.4973,86.1841,86.4526,54151.0
2016-07-26 09:50:00,96.59,96.62,96.42,96.58,40788.0,86.4347,86.4615,86.2826,86.4258,40788.0
2016-07-26 10:00:00,96.57,96.75,96.55,96.62,41762.0,86.4168,86.5779,86.3989,86.4615,41762.0
2016-07-26 10:10:00,96.62,96.75,96.5,96.59,45833.0,86.4615,86.5779,86.3542,86.4347,45833.0
2016-07-26 10:20:00,96.59,96.62,96.51,96.59,40871.0,86.4347,86.4615,86.3631,86.4347,40871.0
2016-07-26 10:30:00,96.59,96.61,96.49,96.54,44707.0,86.4347,86.4526,86.3452,86.39,44707.0
2016-07-26 10:40:00,96.55,96.55,96.39,96.41,78343.0,86.3989,86.3989,86.2557,86.2736,78343.0
2016-07-26 10:50:00,96.39,96.39,96.08,96.08,113768.0,86.2557,86.2557,85.9783,85.9783,113768.0
2016-07-26 11:00:00,96.06,96.12,96.04,96.09,45452.0,85.9604,86.0141,85.9425,85.9873,45452.0
2016-07-26 11:10:00,96.08,96.24,96.03,96.1,93054.0,85.9783,86.1215,85.9336,85.9962,93054.0
2016-07-26 11:20:00,96.09,96.2,96.08,96.15,25938.0,85.9873,86.0857,85.9783,86.041,25938.0
2016-07-26 11:30:00,96.16,96.24,96.11,96.18,51129.0,86.0499,86.1215,86.0052,86.0678,51129.0
2016-07-26 11:40:00,96.19,96.25,96.14,96.2,236487.0,86.0768,86.1305,86.032,86.0857,236487.0
2016-07-26 11:50:00,96.21,96.41,96.2,96.22,62939.0,86.0947,86.2736,86.0857,86.1036,62939.0
2016-07-26 12:00:00,96.23,96.31,96.19,96.2,31117.0,86.1126,86.1841,86.0768,86.0857,31117.0
2016-07-26 12:10:00,96.2,96.2,96.1,96.11,18381.0,86.0857,86.0857,85.9962,86.0052,18381.0
2016-07-26 12:20:00,96.11,96.31,96.11,96.28,35697.0,86.0052,86.1841,86.0052,86.1573,35697.0
2016-07-26 12:30:00,96.27,96.32,96.23,96.3,37496.0,86.1483,86.1931,86.1126,86.1752,37496.0
2016-07-26 12:40:00,96.3,96.3,96.21,96.25,19121.0,86.1752,86.1752,86.0947,86.1305,19121.0
2016-07-26 12:50:00,96.25,96.3,96.24,96.28,23010.0,86.1305,86.1752,86.1215,86.1573,23010.0
2016-07-26 13:00:00,96.28,96.35,96.18,96.21,42861.0,86.1573,86.2199,86.0678,86.0947,42861.0
2016-07-26 13:10:00,96.21,96.27,96.2,96.22,20158.0,86.0947,86.1483,86.0857,86.1036,20158.0
2016-07-26 13:20:00,96.21,96.25,96.14,96.16,58963.0,86.0947,86.1305,86.032,86.0499,58963.0
2016-07-26 13:30:00,96.15,96.26,96.14,96.26,21130.0,86.041,86.1394,86.032,86.1394,21130.0
2016-07-26 13:40:00,96.25,96.3,96.2,96.22,49303.0,86.1305,86.1752,86.0857,86.1036,49303.0
2016-07-26 13:50:00,96.22,96.24,96.18,96.23,29906.0,86.1036,86.1215,86.0678,86.1126,29906.0
2016-07-26 14:00:00,96.23,96.23,96.14,96.21,29051.0,86.1126,86.1126,86.032,86.0947,29051.0
2016-07-26 14:10:00,96.21,96.27,96.19,96.22,89909.0,86.0947,86.1483,86.0768,86.1036,89909.0
2016-07-26 14:20:00,96.23,96.32,96.22,96.25,247536.0,86.1126,86.1931,86.1036,86.1305,247536.0
2016-07-26 14:30:00,96.27,96.4,96.27,96.38,33153.0,86.1483,86.2647,86.1483,86.2468,33153.0
2016-07-26 14:40:00,96.38,96.4,96.34,96.39,27575.0,86.2468,86.2647,86.211,86.2557,27575.0
2016-07-26 14:50:00,96.38,96.44,96.28,96.41,94865.0,86.2468,86.3005,86.1573,86.2736,94865.0
2016-07-26 15:00:00,96.41,96.44,96.39,96.44,53253.0,86.2736,86.3005,86.2557,86.3005,53253.0
2016-07-26 15:10:00,96.43,96.44,96.28,96.4,130040.0,86.2915,86.3005,86.1573,86.2647,130040.0
2016-07-26 15:20:00,96.4,96.46,96.39,96.43,77676.0,86.2647,86.3184,86.2557,86.2915,77676.0
2016-07-26 15:30:00,96.42,96.54,96.42,96.53,108465.0,86.2826,86.39,86.2826,86.381,108465.0
2016-07-26 15:40:00,96.52,96.68,96.5,96.67,111501.0,86.3721,86.5152,86.3542,86.5063,111501.0
2016-07-26 15:50:00,96.66,96.71,96.58,96.69,187067.0,86.4973,86.5421,86.4258,86.5242,187067.0
2016-07-27 09:30:00,96.72,96.88,96.12,96.12,101210.0,86.551,86.6942,86.0141,86.0141,101210.0
2016-07-27 09:40:00,96.13,96.18,95.9,95.98,78593.0,86.0231,86.0678,85.8172,85.8888,78593.0
2016-07-27 09:50:00,95.99,96.1,95.95,96.02,64594.0,85.8978,85.9962,85.862,85.9246,64594.0
2016-07-27 10:00:00,96.03,96.03,95.5,95.58,142185.0,85.9336,85.9336,85.4593,85.5309,142185.0
2016-07-27 10:10:00,95.55,95.6,95.45,95.52,86377.0,85.504,85.5488,85.4146,85.4772,86377.0
2016-07-27 10:20:00,95.51,95.62,95.49,95.58,49024.0,85.4683,85.5667,85.4504,85.5309,49024.0
2016-07-27 10:30:00,95.58,95.7,95.54,95.57,64105.0,85.5309,85.6383,85.4951,85.5219,64105.0
2016-07-27 10:40:00,95.56,95.66,95.46,95.66,63299.0,85.513,85.6025,85.4235,85.6025,63299.0
2016-07-27 10:50:00,95.65,95.71,95.56,95.56,54021.0,85.5935,85.6472,85.513,85.513,54021.0
2016-07-27 11:00:00,95.57,95.72,95.56,95.72,33596.0,85.5219,85.6562,85.513,85.6562,33596.0
2016-07-27 11:10:00,95.71,95.78,95.68,95.72,40998.0,85.6472,85.7099,85.6204,85.6562,40998.0
2016-07-27 11:20:00,95.72,96.04,95.72,96.02,56653.0,85.6562,85.9425,85.6562,85.9246,56653.0
2016-07-27 11:30:00,96.0,96.0,95.87,95.96,33379.0,85.9067,85.9067,85.7904,85.8709,33379.0
2016-07-27 11:40:00,95.94,95.99,95.74,95.75,33336.0,85.853,85.8978,85.6741,85.683,33336.0
2016-07-27 11:50:00,95.75,95.85,95.73,95.8,68524.0,85.683,85.7725,85.6651,85.7278,68524.0
2016-07-27 12:00:00,95.8,95.85,95.76,95.83,60223.0,85.7278,85.7725,85.692,85.7546,60223.0
2016-07-27 12:10:00,95.82,95.85,95.78,95.8,32540.0,85.7457,85.7725,85.7099,85.7278,32540.0
2016-07-27 12:20:00,95.83,95.84,95.78,95.81,38529.0,85.7546,85.7636,85.7099,85.7367,38529.0
2016-07-27 12:30:00,95.8,95.84,95.79,95.83,40725.0,85.7278,85.7636,85.7188,85.7546,40725.0
2016-07-27 12:40:00,95.83,95.84,95.68,95.68,24619.0,85.7546,85.7636,85.6204,85.6204,24619.0
2016-07-27 12:50:00,95.68,95.75,95.64,95.67,28056.0,85.6204,85.683,85.5846,85.6114,28056.0
2016-07-27 13:00:00,95.67,95.7,95.63,95.64,23762.0,85.6114,85.6383,85.5756,85.5846,23762.0
2016-07-27 13:10:00,95.65,95.69,95.6,95.63,20448.0,85.5935,85.6293,85.5488,85.5756,20448.0
2016-07-27 13:20:00,95.64,95.69,95.59,95.62,69551.0,85.5846,85.6293,85.5398,85.5667,69551.0
2016-07-27 13:30:00,95.62,95.67,95.58,95.63,92722.0,85.5667,85.6114,85.5309,85.5756,92722.0
2016-07-27 13:40:00,95.64,95.72,95.61,95.72,28951.0,85.5846,85.6562,85.5577,85.6562,28951.0
2016-07-27 13:50:00,95.72,95.72,95.56,95.67,60179.0,85.6562,85.6562,85.513,85.6114,60179.0
2016-07-27 14:00:00,95.66,95.74,95.46,95.72,87866.0,85.6025,85.6741,85.4235,85.6562,87866.0
2016-07-27 14:10:00,95.67,95.85,95.56,95.72,99534.0,85.6114,85.7725,85.513,85.6562,99534.0
2016-07-27 14:20:00,95.72,95.76,95.44,95.49,50727.0,85.6562,85.692,85.4056,85.4504,50727.0
2016-07-27 14:30:00,95.49,95.63,95.36,95.36,191915.0,85.4504,85.5756,85.334,85.334,191915.0
2016-07-27 14:40:00,95.37,95.37,95.16,95.24,102457.0,85.343,85.343,85.1551,85.2266,102457.0
2016-07-27 14:50:00,95.21,95.26,95.16,95.18,50690.0,85.1998,85.2445,85.1551,85.1729,50690.0
2016-07-27 15:00:00,95.19,95.25,95.18,95.21,63978.0,85.1819,85.2356,85.1729,85.1998,63978.0
2016-07-27 15:10:00,95.2,95.32,95.18,95.2,115424.0,85.1908,85.2982,85.1729,85.1908,115424.0
2016-07-27 15:20:00,95.21,95.24,95.12,95.14,139961.0,85.1998,85.2266,85.1193,85.1372,139961.0
2016-07-27 15:30:00,95.14,95.17,95.05,95.09,127685.0,85.1372,85.164,85.0566,85.0924,127685.0
2016-07-27 15:40:00,95.11,95.17,95.06,95.07,161208.0,85.1103,85.164,85.0656,85.0745,161208.0
2016-07-27 15:50:00,95.06,95.12,95.02,95.1,180568.0,85.0656,85.1193,85.0298,85.1014,180568.0
2016-07-28 09:30:00,94.82,94.84,94.02,94.52,53976.0,84.8508,84.8687,84.1349,84.5823,53976.0
2016-07-28 09:40:00,94.5,94.65,94.4,94.54,65907.0,84.5644,84.6987,84.475,84.6002,65907.0
2016-07-28 09:50:00,94.53,94.86,94.48,94.85,38155.0,84.5913,84.8866,84.5465,84.8776,38155.0
2016-07-28 10:00:00,94.83,95.14,94.81,95.13,77293.0,84.8597,85.1372,84.8418,85.1282,77293.0
2016-07-28 10:10:00,95.13,95.13,94.8,94.87,98408.0,85.1282,85.1282,84.8329,84.8955,98408.0
2016-07-28 10:20:00,94.87,94.97,94.64,94.95,96982.0,84.8955,84.985,84.6897,84.9671,96982.0
2016-07-28 10:30:00,94.96,94.96,94.83,94.84,83427.0,84.9761,84.9761,84.8597,84.8687,83427.0
2016-07-28 10:40:00,94.84,94.84,94.73,94.84,27347.0,84.8687,84.8687,84.7703,84.8687,27347.0
2016-07-28 10:50:00,94.85,95.0,94.82,94.92,53178.0,84.8776,85.0119,84.8508,84.9403,53178.0
2016-07-28 11:00:00,94.93,94.94,94.84,94.87,36181.0,84.9492,84.9582,84.8687,84.8955,36181.0
2016-07-28 11:10:00,94.87,95.22,94.87,95.2,45900.0,84.8955,85.2087,84.8955,85.1908,45900.0
2016-07-28 11:20:00,95.19,95.32,95.18,95.28,33599.0,85.1819,85.2982,85.1729,85.2624,33599.0
2016-07-28 11:30:00,95.27,95.29,95.09,95.12,31336.0,85.2535,85.2714,85.0924,85.1193,31336.0
2016-07-28 11:40:00,95.11,95.12,95.07,95.07,22670.0,85.1103,85.1193,85.0745,85.0745,22670.0
2016-07-28 11:50:00,95.08,95.08,95.01,95.07,28846.0,85.0835,85.0835,85.0208,85.0745,28846.0
2016-07-28 12:00:00,95.06,95.14,95.03,95.06,31283.0,85.0656,85.1372,85.0387,85.0656,31283.0
2016-07-28 12:10:00,95.05,95.19,95.04,95.17,28433.0,85.0566,85.1819,85.0477,85.164,28433.0
2016-07-28 12:20:00,95.17,95.19,95.03,95.07,31474.0,85.164,85.1819,85.0387,85.0745,31474.0
2016-07-28 12:30:00,95.08,95.08,94.94,94.97,38767.0,85.0835,85.0835,84.9582,84.985,38767.0
2016-07-28 12:40:00,94.96,95.0,94.94,94.95,23880.0,84.9761,85.0119,84.9582,84.9671,23880.0
2016-07-28 12:50:00,94.95,94.99,94.88,94.9,20827.0,84.9671,85.0029,84.9045,84.9224,20827.0
2016-07-28 13:00:00,94.91,95.01,94.9,95.0,27453.0,84.9313,85.0208,84.9224,85.0119,27453.0
2016-07-28 13:10:00,95.0,95.13,94.99,95.11,23938.0,85.0119,85.1282,85.0029,85.1103,23938.0
2016-07-28 13:20:00,95.11,95.11,94.99,95.01,19026.0,85.1103,85.1103,85.0029,85.0208,19026.0
2016-07-28 13:30:00,95.02,95.1,94.99,95.1,20049.0,85.0298,85.1014,85.0029,85.1014,20049.0
2016-07-28 13:40:00,95.09,95.09,95.03,95.04,19233.0,85.0924,85.0924,85.0387,85.0477,19233.0
2016-07-28 13:50:00,95.03,95.12,94.99,95.1,23702.0,85.0387,85.1193,85.0029,85.1014,23702.0
2016-07-28 14:00:00,95.14,95.22,95.13,95.2,13595.0,85.1372,85.2087,85.1282,85.1908,13595.0
2016-07-28 14:10:00,95.19,95.22,95.03,95.03,45926.0,85.1819,85.2087,85.0387,85.0387,45926.0
2016-07-28 14:20:00,95.01,95.05,94.98,95.01,27172.0,85.0208,85.0566,84.994,85.0208,27172.0
2016-07-28 14:30:00,95.01,95.19,95.01,95.18,42640.0,85.0208,85.1819,85.0208,85.1729,42640.0
2016-07-28 14:40:00,95.2,95.2,95.1,95.15,45874.0,85.1908,85.1908,85.1014,85.1461,45874.0
2016-07-28 14:50:00,95.14,95.21,95.08,95.11,37298.0,85.1372,85.1998,85.0835,85.1103,37298.0
2016-07-28 15:00:00,95.11,95.18,95.11,95.14,25849.0,85.1103,85.1729,85.1103,85.1372,25849.0
2016-07-28 15:10:00,95.14,95.15,95.11,95.14,19035.0,85.1372,85.1461,85.1103,85.1372,19035.0
2016-07-28 15:20:00,95.13,95.15,95.09,95.12,18549.0,85.1282,85.1461,85.0924,85.1193,18549.0
2016-07-28 15:30:00,95.12,95.17,95.1,95.1,57375.0,85.1193,85.164,85.1014,85.1014,57375.0
2016-07-28 15:40:00,95.1,95.11,95.06,95.09,57373.0,85.1014,85.1103,85.0656,85.0924,57373.0
2016-07-28 15:50:00,95.09,95.16,95.05,95.05,105922.0,85.0924,85.1551,85.0566,85.0566,105922.0
2016-07-29 09:30:00,95.11,95.34,94.95,95.0,30215.0,85.1103,85.3161,84.9671,85.0119,30215.0
2016-07-29 09:40:00,94.96,94.98,94.64,94.7,32050.0,84.9761,84.994,84.6897,84.7434,32050.0
2016-07-29 09:50:00,94.74,94.98,94.72,94.91,17216.0,84.7792,84.994,84.7613,84.9313,17216.0
2016-07-29 10:00:00,94.93,94.94,94.5,94.55,36475.0,84.9492,84.9582,84.5644,84.6092,36475.0
2016-07-29 10:10:00,94.56,94.63,94.51,94.57,34638.0,84.6181,84.6808,84.5734,84.6271,34638.0
2016-07-29 10:20:00,94.57,94.59,94.46,94.59,28379.0,84.6271,84.645,84.5286,84.645,28379.0
2016-07-29 10:30:00,94.58,94.64,94.52,94.59,30239.0,84.636,84.6897,84.5823,84.645,30239.0
2016-07-29 10:40:00,94.59,94.62,94.53,94.6,28030.0,84.645,84.6718,84.5913,84.6539,28030.0
2016-07-29 10:50:00,94.58,94.62,94.51,94.59,41232.0,84.636,84.6718,84.5734,84.645,41232.0
2016-07-29 11:00:00,94.6,94.62,94.53,94.56,27641.0,84.6539,84.6718,84.5913,84.6181,27641.0
2016-07-29 11:10:00,94.59,94.67,94.53,94.54,25132.0,84.645,84.7166,84.5913,84.6002,25132.0
2016-07-29 11:20:00,94.54,94.64,94.52,94.63,11966.0,84.6002,84.6897,84.5823,84.6808,11966.0
2016-07-29 11:30:00,94.65,94.69,94.6,94.66,45365.0,84.6987,84.7345,84.6539,84.7076,45365.0
2016-07-29 11:40:00,94.66,94.68,94.57,94.59,72081.0,84.7076,84.7255,84.6271,84.645,72081.0
2016-07-29 11:50:00,94.59,94.64,94.53,94.6,22223.0,84.645,84.6897,84.5913,84.6539,22223.0
2016-07-29 12:00:00,94.59,94.66,94.57,94.59,29713.0,84.645,84.7076,84.6271,84.645,29713.0
2016-07-29 12:10:00,94.59,94.7,94.58,94.6,22369.0,84.645,84.7434,84.636,84.6539,22369.0
2016-07-29 12:20:00,94.6,94.71,94.54,94.66,23018.0,84.6539,84.7524,84.6002,84.7076,23018.0
2016-07-29 12:30:00,94.67,94.77,94.67,94.75,14042.0,84.7166,84.8061,84.7166,84.7882,14042.0
2016-07-29 12:40:00,94.75,94.75,94.59,94.66,24533.0,84.7882,84.7882,84.645,84.7076,24533.0
2016-07-29 12:50:00,94.64,94.74,94.61,94.72,17825.0,84.6897,84.7792,84.6629,84.7613,17825.0
2016-07-29 13:00:00,94.72,94.75,94.67,94.7,20550.0,84.7613,84.7882,84.7166,84.7434,20550.0
2016-07-29 13:10:00,94.7,94.75,94.64,94.67,19348.0,84.7434,84.7882,84.6897,84.7166,19348.0
2016-07-29 13:20:00,94.68,94.74,94.57,94.72,33163.0,84.7255,84.7792,84.6271,84.7613,33163.0
2016-07-29 13:30:00,94.74,94.83,94.7,94.83,15201.0,84.7792,84.8597,84.7434,84.8597,15201.0
2016-07-29 13:40:00,94.83,94.87,94.77,94.85,7592.0,84.8597,84.8955,84.8061,84.8776,7592.0
2016-07-29 13:50:00,94.84,94.92,94.8,94.88,35358.0,84.8687,84.9403,84.8329,84.9045,35358.0
2016-07-29 14:00:00,94.88,94.96,94.83,94.96,28451.0,84.9045,84.9761,84.8597,84.9761,28451.0
2016-07-29 14:10:00,94.96,94.97,94.81,94.84,23508.0,84.9761,84.985,84.8418,84.8687,23508.0
2016-07-29 14:20:00,94.85,94.86,94.78,94.8,30500.0,84.8776,84.8866,84.815,84.8329,30500.0
2016-07-29 14:30:00,94.79,94.82,94.74,94.77,31479.0,84.824,84.8508,84.7792,84.8061,31479.0
2016-07-29 14:40:00,94.77,94.81,94.66,94.79,31716.0,84.8061,84.8418,84.7076,84.824,31716.0
2016-07-29 14:50:00,94.81,94.82,94.78,94.79,29050.0,84.8418,84.8508,84.815,84.824,29050.0
2016-07-29 15:00:00,94.8,94.81,94.63,94.8,35549.0,84.8329,84.8418,84.6808,84.8329,35549.0
2016-07-29 15:10:00,94.81,94.81,94.7,94.74,32532.0,84.8418,84.8418,84.7434,84.7792,32532.0
2016-07-29 15:20:00,94.75,94.79,94.72,94.73,30719.0,84.7882,84.824,84.7613,84.7703,30719.0
2016-07-29 15:30:00,94.73,94.76,94.63,94.75,61883.0,84.7703,84.7971,84.6808,84.7882,61883.0
2016-07-29 15:40:00,94.75,94.9,94.72,94.9,96334.0,84.7882,84.9224,84.7613,84.9224,96334.0
2016-07-29 15:50:00,94.9,94.92,94.74,94.74,150952.0,84.9224,84.9403,84.7792,84.7792,150952.0
2016-08-01 09:30:00,93.85,94.21,93.6,93.8,103089.0,83.9828,84.3049,83.7591,83.938,103089.0
2016-08-01 09:40:00,93.85,94.28,93.79,94.21,57396.0,83.9828,84.3676,83.9291,84.3049,57396.0
2016-08-01 09:50:00,94.21,94.28,94.04,94.19,53584.0,84.3049,84.3676,84.1528,84.287,53584.0
2016-08-01 10:00:00,94.19,94.32,94.14,94.28,61762.0,84.287,84.4034,84.2423,84.3676,61762.0
2016-08-01 10:10:00,94.3,94.38,94.16,94.21,49353.0,84.3855,84.4571,84.2602,84.3049,49353.0
2016-08-01 10:20:00,94.25,94.54,94.22,94.54,41036.0,84.3407,84.6002,84.3139,84.6002,41036.0
2016-08-01 10:30:00,94.54,94.55,94.43,94.45,51701.0,84.6002,84.6092,84.5018,84.5197,51701.0
2016-08-01 10:40:00,94.45,94.45,94.33,94.36,33262.0,84.5197,84.5197,84.4123,84.4392,33262.0
2016-08-01 10:50:00,94.36,94.36,94.16,94.25,39030.0,84.4392,84.4392,84.2602,84.3407,39030.0
2016-08-01 11:00:00,94.23,94.32,94.19,94.23,66662.0,84.3228,84.4034,84.287,84.3228,66662.0
2016-08-01 11:10:00,94.23,94.43,94.2,94.42,37869.0,84.3228,84.5018,84.296,84.4929,37869.0
2016-08-01 11:20:00,94.42,94.42,94.1,94.13,42563.0,84.4929,84.4929,84.2065,84.2333,42563.0
2016-08-01 11:30:00,94.15,94.27,94.1,94.19,38933.0,84.2512,84.3586,84.2065,84.287,38933.0
2016-08-01 11:40:00,94.19,94.21,94.11,94.11,28362.0,84.287,84.3049,84.2154,84.2154,28362.0
2016-08-01 11:50:00,94.12,94.12,93.94,93.96,41282.0,84.2244,84.2244,84.0633,84.0812,41282.0
2016-08-01 12:00:00,93.94,93.95,93.76,93.77,62080.0,84.0633,84.0723,83.9022,83.9112,62080.0
2016-08-01 12:10:00,93.76,93.77,93.52,93.54,68939.0,83.9022,83.9112,83.6875,83.7054,68939.0
2016-08-01 12:20:00,93.54,93.58,93.44,93.56,54885.0,83.7054,83.7412,83.6159,83.7233,54885.0
2016-08-01 12:30:00,93.55,93.72,93.54,93.71,30328.0,83.7143,83.8665,83.7054,83.8575,30328.0
2016-08-01 12:40:00,93.71,93.84,93.7,93.79,23188.0,83.8575,83.9738,83.8486,83.9291,23188.0
2016-08-01 12:50:00,93.79,93.8,93.74,93.78,23353.0,83.9291,83.938,83.8843,83.9201,23353.0
2016-08-01 13:00:00,93.78,93.81,93.68,93.76,28451.0,83.9201,83.947,83.8307,83.9022,28451.0
2016-08-01 13:10:00,93.76,93.89,93.71,93.89,30021.0,83.9022,84.0186,83.8575,84.0186,30021.0
2016-08-01 13:20:00,93.9,93.97,93.84,93.84,22555.0,84.0275,84.0902,83.9738,83.9738,22555.0
2016-08-01 13:30:00,93.85,93.96,93.81,93.9,25099.0,83.9828,84.0812,83.947,84.0275,25099.0
2016-08-01 13:40:00,93.9,93.9,93.74,93.75,26716.0,84.0275,84.0275,83.8843,83.8933,26716.0
2016-08-01 13:50:00,93.75,93.9,93.66,93.9,40875.0,83.8933,84.0275,83.8128,84.0275,40875.0
2016-08-01 14:00:00,93.92,93.92,93.82,93.84,32798.0,84.0454,84.0454,83.9559,83.9738,32798.0
2016-08-01 14:10:00,93.83,93.84,93.72,93.8,48998.0,83.9649,83.9738,83.8665,83.938,48998.0
2016-08-01 14:20:00,93.81,94.04,93.81,93.89,38607.0,83.947,84.1528,83.947,84.0186,38607.0
2016-08-01 14:30:00,93.89,93.97,93.85,93.93,25649.0,84.0186,84.0902,83.9828,84.0544,25649.0
2016-08-01 14:40:00,93.93,94.02,93.88,94.01,42728.0,84.0544,84.1349,84.0096,84.126,42728.0
2016-08-01 14:50:00,94.02,94.03,93.92,93.97,42930.0,84.1349,84.1439,84.0454,84.0902,42930.0
2016-08-01 15:00:00,93.96,93.96,93.89,93.9,36410.0,84.0812,84.0812,84.0186,84.0275,36410.0
2016-08-01 15:10:00,93.9,93.97,93.87,93.91,40189.0,84.0275,84.0902,84.0007,84.0365,40189.0
2016-08-01 15:20:00,93.89,93.94,93.87,93.94,51884.0,84.0186,84.0633,84.0007,84.0633,51884.0
2016-08-01 15:30:00,93.94,94.02,93.94,94.02,57649.0,84.0633,84.1349,84.0633,84.1349,57649.0
2016-08-01 15:40:00,94.01,94.06,93.94,93.94,62886.0,84.126,84.1707,84.0633,84.0633,62886.0
2016-08-01 15:50:00,93.94,94.04,93.87,94.04,87070.0,84.0633,84.1528,84.0007,84.1528,87070.0
2016-08-02 09:30:00,93.75,94.12,93.75,94.03,43111.0,83.8933,84.2244,83.8933,84.1439,43111.0
2016-08-02 09:40:00,94.02,94.24,93.9,94.06,42811.0,84.1349,84.3318,84.0275,84.1707,42811.0
2016-08-02 09:50:00,94.09,94.2,93.84,93.9,25210.0,84.1975,84.296,83.9738,84.0275,25210.0
2016-08-02 10:00:00,93.87,93.87,93.48,93.48,28213.0,84.0007,84.0007,83.6517,83.6517,28213.0
2016-08-02 10:10:00,93.47,93.57,93.17,93.21,43663.0,83.6427,83.7322,83.3743,83.4101,43663.0
2016-08-02 10:20:00,93.21,93.39,93.2,93.34,20274.0,83.4101,83.5711,83.4011,83.5264,20274.0
2016-08-02 10:30:00,93.35,93.36,93.13,93.14,29723.0,83.5354,83.5443,83.3385,83.3474,29723.0
2016-08-02 10:40:00,93.13,93.13,92.9,92.9,68856.0,83.3385,83.3385,83.1327,83.1327,68856.0
2016-08-02 10:50:00,92.89,92.96,92.83,92.95,40795.0,83.1237,83.1864,83.07,83.1774,40795.0
2016-08-02 11:00:00,92.95,93.18,92.95,93.16,33656.0,83.1774,83.3832,83.1774,83.3653,33656.0
2016-08-02 11:10:00,93.18,93.18,93.01,93.11,25609.0,83.3832,83.3832,83.2311,83.3206,25609.0
2016-08-02 11:20:00,93.1,93.29,93.08,93.15,18740.0,83.3116,83.4817,83.2937,83.3564,18740.0
2016-08-02 11:30:00,93.13,93.24,93.12,93.17,21709.0,83.3385,83.4369,83.3295,83.3743,21709.0
2016-08-02 11:40:00,93.18,93.23,93.11,93.23,17288.0,83.3832,83.428,83.3206,83.428,17288.0
2016-08-02 11:50:00,93.23,93.29,93.06,93.06,23158.0,83.428,83.4817,83.2758,83.2758,23158.0
2016-08-02 12:00:00,93.06,93.07,92.87,93.01,31906.0,83.2758,83.2848,83.1058,83.2311,31906.0
2016-08-02 12:10:00,93.01,93.12,93.0,93.11,21684.0,83.2311,83.3295,83.2222,83.3206,21684.0
2016-08-02 12:20:00,93.12,93.18,93.04,93.18,12527.0,83.3295,83.3832,83.2579,83.3832,12527.0
2016-08-02 12:30:00,93.17,93.17,93.02,93.05,25656.0,83.3743,83.3743,83.24,83.2669,25656.0
2016-08-02 12:40:00,93.06,93.15,93.03,93.07,24868.0,83.2758,83.3564,83.249,83.2848,24868.0
2016-08-02 12:50:00,93.07,93.11,93.01,93.05,24340.0,83.2848,83.3206,83.2311,83.2669,24340.0
2016-08-02 13:00:00,93.05,93.05,92.93,92.96,48914.0,83.2669,83.2669,83.1595,83.1864,48914.0
2016-08-02 13:10:00,92.95,93.04,92.93,92.97,18565.0,83.1774,83.2579,83.1595,83.1953,18565.0
2016-08-02 13:20:00,92.98,93.06,92.96,93.02,24586.0,83.2043,83.2758,83.1864,83.24,24586.0
2016-08-02 13:30:00,93.03,93.1,92.97,92.99,52197.0,83.249,83.3116,83.1953,83.2132,52197.0
2016-08-02 13:40:00,92.99,92.99,92.86,92.9,40036.0,83.2132,83.2132,83.0969,83.1327,40036.0
2016-08-02 13:50:00,92.9,92.9,92.82,92.84,27018.0,83.1327,83.1327,83.0611,83.079,27018.0
2016-08-02 14:00:00,92.84,93.06,92.83,93.04,43693.0,83.079,83.2758,83.07,83.2579,43693.0
2016-08-02 14:10:00,93.05,93.07,93.0,93.0,37405.0,83.2669,83.2848,83.2222,83.2222,37405.0
2016-08-02 14:20:00,92.99,93.06,92.97,93.03,38273.0,83.2132,83.2758,83.1953,83.249,38273.0
2016-08-02 14:30:00,93.02,93.15,93.0,93.12,25210.0,83.24,83.3564,83.2222,83.3295,25210.0
2016-08-02 14:40:00,93.11,93.21,93.07,93.16,35225.0,83.3206,83.4101,83.2848,83.3653,35225.0
2016-08-02 14:50:00,93.18,93.24,93.1,93.14,41227.0,83.3832,83.4369,83.3116,83.3474,41227.0
2016-08-02 15:00:00,93.14,93.21,93.09,93.11,42311.0,83.3474,83.4101,83.3027,83.3206,42311.0
2016-08-02 15:10:00,93.1,93.12,93.0,93.04,46937.0,83.3116,83.3295,83.2222,83.2579,46937.0
2016-08-02 15:20:00,93.05,93.24,93.05,93.13,41618.0,83.2669,83.4369,83.2669,83.3385,41618.0
2016-08-02 15:30:00,93.13,93.15,93.05,93.13,60554.0,83.3385,83.3564,83.2669,83.3385,60554.0
2016-08-02 15:40:00,93.14,93.19,93.03,93.15,79534.0,83.3474,83.3922,83.249,83.3564,79534.0
2016-08-02 15:50:00,93.15,93.16,93.04,93.15,112996.0,83.3564,83.3653,83.2579,83.3564,112996.0
2016-08-03 09:30:00,92.58,92.65,92.13,92.31,74170.0,82.8463,82.9089,82.4436,82.6047,74170.0
2016-08-03 09:40:00,92.29,93.1,92.27,93.1,79673.0,82.5868,83.3116,82.5689,83.3116,79673.0
2016-08-03 09:50:00,93.1,93.18,92.91,93.18,68961.0,83.3116,83.3832,83.1416,83.3832,68961.0
2016-08-03 10:00:00,93.17,93.18,93.0,93.11,39734.0,83.3743,83.3832,83.2222,83.3206,39734.0
2016-08-03 10:10:00,93.08,93.61,93.08,93.58,25807.0,83.2937,83.768,83.2937,83.7412,25807.0
2016-08-03 10:20:00,93.55,93.59,93.36,93.39,29110.0,83.7143,83.7501,83.5443,83.5711,29110.0
2016-08-03 10:30:00,93.37,93.49,93.31,93.38,30597.0,83.5532,83.6606,83.4996,83.5622,30597.0
2016-08-03 10:40:00,93.38,93.52,93.25,93.32,21075.0,83.5622,83.6875,83.4459,83.5085,21075.0
2016-08-03 10:50:00,93.33,93.43,93.08,93.12,27431.0,83.5175,83.6069,83.2937,83.3295,27431.0
2016-08-03 11:00:00,93.12,93.31,93.1,93.23,22929.0,83.3295,83.4996,83.3116,83.428,22929.0
2016-08-03 11:10:00,93.22,93.42,93.21,93.39,17747.0,83.419,83.598,83.4101,83.5711,17747.0
2016-08-03 11:20:00,93.39,93.47,93.39,93.42,12442.0,83.5711,83.6427,83.5711,83.598,12442.0
2016-08-03 11:30:00,93.41,93.41,93.26,93.3,13623.0,83.589,83.589,83.4548,83.4906,13623.0
2016-08-03 11:40:00,93.3,93.42,93.29,93.4,14521.0,83.4906,83.598,83.4817,83.5801,14521.0
2016-08-03 11:50:00,93.41,93.51,93.39,93.44,24206.0,83.589,83.6785,83.5711,83.6159,24206.0
2016-08-03 12:00:00,93.43,93.43,93.31,93.32,19629.0,83.6069,83.6069,83.4996,83.5085,19629.0
2016-08-03 12:10:00,93.31,93.42,93.28,93.32,14943.0,83.4996,83.598,83.4727,83.5085,14943.0
2016-08-03 12:20:00,93.32,93.45,93.3,93.45,14361.0,83.5085,83.6248,83.4906,83.6248,14361.0
2016-08-03 12:30:00,93.45,93.5,93.43,93.5,10747.0,83.6248,83.6696,83.6069,83.6696,10747.0
2016-08-03 12:40:00,93.52,93.69,93.52,93.64,12305.0,83.6875,83.8396,83.6875,83.7949,12305.0
2016-08-03 12:50:00,93.64,93.68,93.6,93.62,11741.0,83.7949,83.8307,83.7591,83.777,11741.0
2016-08-03 13:00:00,93.62,93.75,93.62,93.74,17875.0,83.777,83.8933,83.777,83.8843,17875.0
2016-08-03 13:10:00,93.76,93.9,93.76,93.81,9701.0,83.9022,84.0275,83.9022,83.947,9701.0
2016-08-03 13:20:00,93.81,93.9,93.81,93.82,17604.0,83.947,84.0275,83.947,83.9559,17604.0
2016-08-03 13:30:00,93.85,93.92,93.8,93.92,24073.0,83.9828,84.0454,83.938,84.0454,24073.0
2016-08-03 13:40:00,93.92,93.95,93.87,93.93,28636.0,84.0454,84.0723,84.0007,84.0544,28636.0
2016-08-03 13:50:00,93.94,93.94,93.79,93.86,18454.0,84.0633,84.0633,83.9291,83.9917,18454.0
2016-08-03 14:00:00,93.87,93.88,93.78,93.8,37657.0,84.0007,84.0096,83.9201,83.938,37657.0
2016-08-03 14:10:00,93.82,93.92,93.79,93.82,18551.0,83.9559,84.0454,83.9291,83.9559,18551.0
2016-08-03 14:20:00,93.82,93.84,93.72,93.72,37049.0,83.9559,83.9738,83.8665,83.8665,37049.0
2016-08-03 14:30:00,93.72,93.84,93.72,93.74,24944.0,83.8665,83.9738,83.8665,83.8843,24944.0
2016-08-03 14:40:00,93.73,93.85,93.73,93.8,28152.0,83.8754,83.9828,83.8754,83.938,28152.0
2016-08-03 14:50:00,93.81,93.88,93.69,93.69,45199.0,83.947,84.0096,83.8396,83.8396,45199.0
2016-08-03 15:00:00,93.68,93.72,93.6,93.64,46969.0,83.8307,83.8665,83.7591,83.7949,46969.0
2016-08-03 15:10:00,93.64,93.67,93.57,93.61,37573.0,83.7949,83.8217,83.7322,83.768,37573.0
2016-08-03 15:20:00,93.59,93.72,93.59,93.69,32965.0,83.7501,83.8665,83.7501,83.8396,32965.0
2016-08-03 15:30:00,93.7,93.78,93.69,93.77,62749.0,83.8486,83.9201,83.8396,83.9112,62749.0
2016-08-03 15:40:00,93.78,93.83,93.66,93.72,66641.0,83.9201,83.9649,83.8128,83.8665,66641.0
2016-08-03 15:50:00,93.73,93.78,93.71,93.76,120244.0,83.8754,83.9201,83.8575,83.9022,120244.0
2016-08-04 09:30:00,93.85,94.22,93.51,94.2,31274.0,83.9828,84.3139,83.6785,84.296,31274.0
2016-08-04 09:40:00,94.23,94.23,93.55,93.82,23840.0,84.3228,84.3228,83.7143,83.9559,23840.0
2016-08-04 09:50:00,93.84,93.86,93.52,93.52,27732.0,83.9738,83.9917,83.6875,83.6875,27732.0
2016-08-04 10:00:00,93.54,93.61,93.18,93.23,29616.0,83.7054,83.768,83.3832,83.428,29616.0
2016-08-04 10:10:00,93.26,93.31,93.18,93.22,66342.0,83.4548,83.4996,83.3832,83.419,66342.0
2016-08-04 10:20:00,93.22,93.25,93.16,93.2,37260.0,83.419,83.4459,83.3653,83.4011,37260.0
2016-08-04 10:30:00,93.21,93.49,93.21,93.44,22605.0,83.4101,83.6606,83.4101,83.6159,22605.0
2016-08-04 10:40:00,93.43,93.45,93.31,93.38,23156.0,83.6069,83.6248,83.4996,83.5622,23156.0
2016-08-04 10:50:00,93.39,93.46,93.38,93.43,18976.0,83.5711,83.6338,83.5622,83.6069,18976.0
2016-08-04 11:00:00,93.43,93.45,93.38,93.38,15944.0,83.6069,83.6248,83.5622,83.5622,15944.0
2016-08-04 11:10:00,93.37,93.38,93.25,93.31,17501.0,83.5532,83.5622,83.4459,83.4996,17501.0
2016-08-04 11:20:00,93.3,93.41,93.3,93.35,15503.0,83.4906,83.589,83.4906,83.5354,15503.0
2016-08-04 11:30:00,93.34,93.48,93.34,93.45,15048.0,83.5264,83.6517,83.5264,83.6248,15048.0
2016-08-04 11:40:00,93.45,93.47,93.35,93.36,14374.0,83.6248,83.6427,83.5354,83.5443,14374.0
2016-08-04 11:50:00,93.38,93.38,93.23,93.28,24955.0,83.5622,83.5622,83.428,83.4727,24955.0
2016-08-04 12:00:00,93.27,93.33,93.23,93.33,22082.0,83.4638,83.5175,83.428,83.5175,22082.0
2016-08-04 12:10:00,93.34,93.39,93.25,93.27,13407.0,83.5264,83.5711,83.4459,83.4638,13407.0
2016-08-04 12:20:00,93.26,93.27,93.24,93.25,9308.0,83.4548,83.4638,83.4369,83.4459,9308.0
2016-08-04 12:30:00,93.25,93.25,93.17,93.24,44855.0,83.4459,83.4459,83.3743,83.4369,44855.0
2016-08-04 12:40:00,93.23,93.32,93.23,93.27,13919.0,83.428,83.5085,83.428,83.4638,13919.0
2016-08-04 12:50:00,93.27,93.32,93.23,93.23,27276.0,83.4638,83.5085,83.428,83.428,27276.0
2016-08-04 13:00:00,93.23,93.24,93.16,93.21,23577.0,83.428,83.4369,83.3653,83.4101,23577.0
2016-08-04 13:10:00,93.2,93.21,93.08,93.08,43750.0,83.4011,83.4101,83.2937,83.2937,43750.0
2016-08-04 13:20:00,93.08,93.1,92.94,93.01,31176.0,83.2937,83.3116,83.1685,83.2311,31176.0
2016-08-04 13:30:00,93.02,93.04,92.95,93.03,25869.0,83.24,83.2579,83.1774,83.249,25869.0
2016-08-04 13:40:00,93.05,93.05,92.98,93.01,20420.0,83.2669,83.2669,83.2043,83.2311,20420.0
2016-08-04 13:50:00,93.01,93.05,93.0,93.03,18961.0,83.2311,83.2669,83.2222,83.249,18961.0
2016-08-04 14:00:00,93.04,93.07,93.02,93.04,21973.0,83.2579,83.2848,83.24,83.2579,21973.0
2016-08-04 14:10:00,93.04,93.08,92.97,92.98,21225.0,83.2579,83.2937,83.1953,83.2043,21225.0
2016-08-04 14:20:00,92.97,93.02,92.97,93.01,15586.0,83.1953,83.24,83.1953,83.2311,15586.0
2016-08-04 14:30:00,93.01,93.02,92.97,92.97,28017.0,83.2311,83.24,83.1953,83.1953,28017.0
2016-08-04 14:40:00,92.97,92.98,92.91,92.93,26552.0,83.1953,83.2043,83.1416,83.1595,26552.0
2016-08-04 14:50:00,92.92,93.04,92.9,93.02,27697.0,83.1506,83.2579,83.1327,83.24,27697.0
2016-08-04 15:00:00,93.03,93.11,93.02,93.11,26189.0,83.249,83.3206,83.24,83.3206,26189.0
2016-08-04 15:10:00,93.11,93.19,93.1,93.16,33538.0,83.3206,83.3922,83.3116,83.3653,33538.0
2016-08-04 15:20:00,93.17,93.22,93.16,93.19,26924.0,83.3743,83.419,83.3653,83.3922,26924.0
2016-08-04 15:30:00,93.19,93.22,93.17,93.2,36410.0,83.3922,83.419,83.3743,83.4011,36410.0
2016-08-04 15:40:00,93.19,93.2,93.05,93.11,96306.0,83.3922,83.4011,83.2669,83.3206,96306.0
2016-08-04 15:50:00,93.11,93.17,93.08,93.14,98616.0,83.3206,83.3743,83.2937,83.3474,98616.0
2016-08-05 09:30:00,93.41,94.16,93.41,94.0,49179.0,83.589,84.2602,83.589,84.117,49179.0
2016-08-05 09:40:00,94.02,94.25,93.9,94.14,35259.0,84.1349,84.3407,84.0275,84.2423,35259.0
2016-08-05 09:50:00,94.17,94.27,93.92,93.96,26994.0,84.2691,84.3586,84.0454,84.0812,26994.0
2016-08-05 10:00:00,93.96,93.99,93.63,93.64,24458.0,84.0812,84.1081,83.7859,83.7949,24458.0
2016-08-05 10:10:00,93.6,93.66,93.35,93.46,27905.0,83.7591,83.8128,83.5354,83.6338,27905.0
2016-08-05 10:20:00,93.48,93.49,93.28,93.44,17591.0,83.6517,83.6606,83.4727,83.6159,17591.0
2016-08-05 10:30:00,93.46,93.82,93.46,93.77,12302.0,83.6338,83.9559,83.6338,83.9112,12302.0
2016-08-05 10:40:00,93.78,93.84,93.68,93.78,14253.0,83.9201,83.9738,83.8307,83.9201,14253.0
2016-08-05 10:50:00,93.75,93.87,93.74,93.87,15367.0,83.8933,84.0007,83.8843,84.0007,15367.0
2016-08-05 11:00:00,93.85,93.89,93.77,93.77,11831.0,83.9828,84.0186,83.9112,83.9112,11831.0
2016-08-05 11:10:00,93.75,93.84,93.71,93.82,17848.0,83.8933,83.9738,83.8575,83.9559,17848.0
2016-08-05 11:20:00,93.82,94.05,93.8,94.03,38577.0,83.9559,84.1618,83.938,84.1439,38577.0
2016-08-05 11:30:00,94.05,94.21,94.0,94.06,34547.0,84.1618,84.3049,84.117,84.1707,34547.0
2016-08-05 11:40:00,94.08,94.08,94.0,94.04,42445.0,84.1886,84.1886,84.117,84.1528,42445.0
2016-08-05 11:50:00,94.05,94.12,93.9,93.97,39207.0,84.1618,84.2244,84.0275,84.0902,39207.0
2016-08-05 12:00:00,93.98,94.2,93.97,94.19,23060.0,84.0991,84.296,84.0902,84.287,23060.0
2016-08-05 12:10:00,94.18,94.19,94.1,94.1,13133.0,84.2781,84.287,84.2065,84.2065,13133.0
2016-08-05 12:20:00,94.09,94.15,94.06,94.14,12290.0,84.1975,84.2512,84.1707,84.2423,12290.0
2016-08-05 12:30:00,94.13,94.14,94.09,94.09,8581.0,84.2333,84.2423,84.1975,84.1975,8581.0
2016-08-05 12:40:00,94.09,94.2,94.09,94.19,9648.0,84.1975,84.296,84.1975,84.287,9648.0
2016-08-05 12:50:00,94.19,94.23,94.16,94.22,23173.0,84.287,84.3228,84.2602,84.3139,23173.0
2016-08-05 13:00:00,94.22,94.24,94.2,94.22,15608.0,84.3139,84.3318,84.296,84.3139,15608.0
2016-08-05 13:10:00,94.23,94.23,94.16,94.21,11620.0,84.3228,84.3228,84.2602,84.3049,11620.0
2016-08-05 13:20:00,94.2,94.22,94.17,94.2,15971.0,84.296,84.3139,84.2691,84.296,15971.0
2016-08-05 13:30:00,94.2,94.27,94.2,94.22,11837.0,84.296,84.3586,84.296,84.3139,11837.0
2016-08-05 13:40:00,94.22,94.33,94.2,94.31,16647.0,84.3139,84.4123,84.296,84.3944,16647.0
2016-08-05 13:50:00,94.31,94.33,94.29,94.31,14714.0,84.3944,84.4123,84.3765,84.3944,14714.0
2016-08-05 14:00:00,94.31,94.33,94.29,94.3,31765.0,84.3944,84.4123,84.3765,84.3855,31765.0
2016-08-05 14:10:00,94.29,94.33,94.23,94.31,30687.0,84.3765,84.4123,84.3228,84.3944,30687.0
2016-08-05 14:20:00,94.31,94.34,94.29,94.33,14773.0,84.3944,84.4213,84.3765,84.4123,14773.0
2016-08-05 14:30:00,94.33,94.41,94.29,94.39,29342.0,84.4123,84.4839,84.3765,84.466,29342.0
2016-08-05 14:40:00,94.41,94.41,94.3,94.35,21070.0,84.4839,84.4839,84.3855,84.4302,21070.0
2016-08-05 14:50:00,94.38,94.49,94.35,94.48,30768.0,84.4571,84.5555,84.4302,84.5465,30768.0
2016-08-05 15:00:00,94.48,94.58,94.48,94.58,38052.0,84.5465,84.636,84.5465,84.636,38052.0
2016-08-05 15:10:00,94.59,94.62,94.54,94.55,41066.0,84.645,84.6718,84.6002,84.6092,41066.0
2016-08-05 15:20:00,94.55,94.61,94.44,94.61,39832.0,84.6092,84.6629,84.5108,84.6629,39832.0
2016-08-05 15:30:00,94.61,94.61,94.45,94.47,51069.0,84.6629,84.6629,84.5197,84.5376,51069.0
2016-08-05 15:40:00,94.48,94.52,94.26,94.27,89547.0,84.5465,84.5823,84.3497,84.3586,89547.0
2016-08-05 15:50:00,94.28,94.36,94.25,94.31,181920.0,84.3676,84.4392,84.3407,84.3944,181920.0
2016-08-08 09:30:00,94.32,94.32,93.69,93.7,72034.0,84.4034,84.4034,83.8396,83.8486,72034.0
2016-08-08 09:40:00,93.76,93.86,93.61,93.64,30727.0,83.9022,83.9917,83.768,83.7949,30727.0
2016-08-08 09:50:00,93.57,93.66,93.39,93.66,18555.0,83.7322,83.8128,83.5711,83.8128,18555.0
2016-08-08 10:00:00,93.62,93.81,93.62,93.71,21506.0,83.777,83.947,83.777,83.8575,21506.0
2016-08-08 10:10:00,93.71,93.73,93.6,93.62,12983.0,83.8575,83.8754,83.7591,83.777,12983.0
2016-08-08 10:20:00,93.59,93.7,93.53,93.68,12201.0,83.7501,83.8486,83.6964,83.8307,12201.0
2016-08-08 10:30:00,93.69,93.69,93.52,93.58,20242.0,83.8396,83.8396,83.6875,83.7412,20242.0
2016-08-08 10:40:00,93.6,93.72,93.58,93.63,21285.0,83.7591,83.8665,83.7412,83.7859,21285.0
2016-08-08 10:50:00,93.65,93.71,93.61,93.68,16469.0,83.8038,83.8575,83.768,83.8307,16469.0
2016-08-08 11:00:00,93.69,93.69,93.57,93.59,12855.0,83.8396,83.8396,83.7322,83.7501,12855.0
2016-08-08 11:10:00,93.59,93.61,93.45,93.49,34817.0,83.7501,83.768,83.6248,83.6606,34817.0
2016-08-08 11:20:00,93.49,93.56,93.45,93.53,16997.0,83.6606,83.7233,83.6248,83.6964,16997.0
2016-08-08 11:30:00,93.56,93.61,93.47,93.48,25617.0,83.7233,83.768,83.6427,83.6517,25617.0
2016-08-08 11:40:00,93.5,93.62,93.48,93.61,13067.0,83.6696,83.777,83.6517,83.768,13067.0
2016-08-08 11:50:00,93.62,93.64,93.45,93.45,10395.0,83.777,83.7949,83.6248,83.6248,10395.0
2016-08-08 12:00:00,93.45,93.54,93.45,93.48,7029.0,83.6248,83.7054,83.6248,83.6517,7029.0
2016-08-08 12:10:00,93.47,93.51,93.46,93.47,15396.0,83.6427,83.6785,83.6338,83.6427,15396.0
2016-08-08 12:20:00,93.47,93.47,93.32,93.33,21912.0,83.6427,83.6427,83.5085,83.5175,21912.0
2016-08-08 12:30:00,93.34,93.38,93.32,93.33,14584.0,83.5264,83.5622,83.5085,83.5175,14584.0
2016-08-08 12:40:00,93.33,93.34,93.24,93.24,26732.0,83.5175,83.5264,83.4369,83.4369,26732.0
2016-08-08 12:50:00,93.24,93.29,93.18,93.29,22698.0,83.4369,83.4817,83.3832,83.4817,22698.0
2016-08-08 13:00:00,93.29,93.35,93.28,93.29,22462.0,83.4817,83.5354,83.4727,83.4817,22462.0
2016-08-08 13:10:00,93.29,93.33,93.24,93.27,16550.0,83.4817,83.5175,83.4369,83.4638,16550.0
2016-08-08 13:20:00,93.26,93.34,93.2,93.31,23483.0,83.4548,83.5264,83.4011,83.4996,23483.0
2016-08-08 13:30:00,93.31,93.32,93.27,93.3,16201.0,83.4996,83.5085,83.4638,83.4906,16201.0
2016-08-08 13:40:00,93.31,93.36,93.3,93.34,20095.0,83.4996,83.5443,83.4906,83.5264,20095.0
2016-08-08 13:50:00,93.33,93.36,93.31,93.35,21227.0,83.5175,83.5443,83.4996,83.5354,21227.0
2016-08-08 14:00:00,93.35,93.36,93.32,93.33,35119.0,83.5354,83.5443,83.5085,83.5175,35119.0
2016-08-08 14:10:00,93.33,93.34,93.26,93.27,15609.0,83.5175,83.5264,83.4548,83.4638,15609.0
2016-08-08 14:20:00,93.26,93.28,93.21,93.21,19136.0,83.4548,83.4727,83.4101,83.4101,19136.0
2016-08-08 14:30:00,93.2,93.22,93.11,93.14,15597.0,83.4011,83.419,83.3206,83.3474,15597.0
2016-08-08 14:40:00,93.15,93.15,93.1,93.13,14795.0,83.3564,83.3564,83.3116,83.3385,14795.0
2016-08-08 14:50:00,93.12,93.12,93.03,93.05,16688.0,83.3295,83.3295,83.249,83.2669,16688.0
2016-08-08 15:00:00,93.05,93.06,93.02,93.03,33049.0,83.2669,83.2758,83.24,83.249,33049.0
2016-08-08 15:10:00,93.03,93.03,93.0,93.0,25047.0,83.249,83.249,83.2222,83.2222,25047.0
2016-08-08 15:20:00,93.0,93.02,93.0,93.0,26878.0,83.2222,83.24,83.2222,83.2222,26878.0
2016-08-08 15:30:00,93.01,93.01,92.88,92.91,75054.0,83.2311,83.2311,83.1148,83.1416,75054.0
2016-08-08 15:40:00,92.91,92.95,92.78,92.93,100262.0,83.1416,83.1774,83.0253,83.1595,100262.0
2016-08-08 15:50:00,92.93,93.0,92.87,92.97,69584.0,83.1595,83.2222,83.1058,83.1953,69584.0
2016-08-09 09:30:00,92.76,92.76,92.07,92.1,77686.0,83.0074,83.0074,82.3899,82.4168,77686.0
2016-08-09 09:40:00,92.12,92.19,91.83,91.95,82743.0,82.4347,82.4973,82.1752,82.2825,82743.0
2016-08-09 09:50:00,91.98,92.41,91.94,92.34,86767.0,82.3094,82.6942,82.2736,82.6315,86767.0
2016-08-09 10:00:00,92.33,92.36,92.21,92.34,76614.0,82.6226,82.6494,82.5152,82.6315,76614.0
2016-08-09 10:10:00,92.37,92.38,92.17,92.23,55254.0,82.6584,82.6673,82.4794,82.5331,55254.0
2016-08-09 10:20:00,92.26,92.57,92.16,92.49,70066.0,82.56,82.8374,82.4705,82.7658,70066.0
2016-08-09 10:30:00,92.49,92.53,92.45,92.5,80511.0,82.7658,82.8016,82.73,82.7747,80511.0
2016-08-09 10:40:00,92.5,92.62,92.48,92.5,58059.0,82.7747,82.8821,82.7568,82.7747,58059.0
2016-08-09 10:50:00,92.51,92.55,92.45,92.49,37303.0,82.7837,82.8195,82.73,82.7658,37303.0
2016-08-09 11:00:00,92.48,92.51,92.45,92.51,42206.0,82.7568,82.7837,82.73,82.7837,42206.0
2016-08-09 11:10:00,92.52,92.62,92.47,92.49,35022.0,82.7926,82.8821,82.7479,82.7658,35022.0
2016-08-09 11:20:00,92.47,92.48,92.34,92.4,50774.0,82.7479,82.7568,82.6315,82.6852,50774.0
2016-08-09 11:30:00,92.4,92.41,92.34,92.36,36051.0,82.6852,82.6942,82.6315,82.6494,36051.0
2016-08-09 11:40:00,92.35,92.41,92.34,92.4,49586.0,82.6405,82.6942,82.6315,82.6852,49586.0
2016-08-09 11:50:00,92.37,92.42,92.35,92.4,38161.0,82.6584,82.7031,82.6405,82.6852,38161.0
2016-08-09 12:00:00,92.4,92.42,92.35,92.37,25551.0,82.6852,82.7031,82.6405,82.6584,25551.0
2016-08-09 12:10:00,92.36,92.38,92.28,92.36,27971.0,82.6494,82.6673,82.5778,82.6494,27971.0
2016-08-09 12:20:00,92.36,92.36,92.18,92.2,38826.0,82.6494,82.6494,82.4884,82.5063,38826.0
2016-08-09 12:30:00,92.19,92.21,92.07,92.18,65715.0,82.4973,82.5152,82.3899,82.4884,65715.0
2016-08-09 12:40:00,92.18,92.23,92.16,92.16,24912.0,82.4884,82.5331,82.4705,82.4705,24912.0
2016-08-09 12:50:00,92.17,92.22,92.13,92.2,29036.0,82.4794,82.5242,82.4436,82.5063,29036.0
2016-08-09 13:00:00,92.2,92.33,92.2,92.3,42069.0,82.5063,82.6226,82.5063,82.5957,42069.0
2016-08-09 13:10:00,92.31,92.46,92.3,92.43,24547.0,82.6047,82.7389,82.5957,82.7121,24547.0
2016-08-09 13:20:00,92.43,92.47,92.24,92.25,55967.0,82.7121,82.7479,82.5421,82.551,55967.0
2016-08-09 13:30:00,92.27,92.38,92.25,92.34,21015.0,82.5689,82.6673,82.551,82.6315,21015.0
2016-08-09 13:40:00,92.34,92.43,92.33,92.42,19620.0,82.6315,82.7121,82.6226,82.7031,19620.0
2016-08-09 13:50:00,92.44,92.44,92.28,92.32,28029.0,82.721,82.721,82.5778,82.6136,28029.0
2016-08-09 14:00:00,92.33,92.33,92.29,92.32,30256.0,82.6226,82.6226,82.5868,82.6136,30256.0
2016-08-09 14:10:00,92.31,92.31,92.15,92.22,36097.0,82.6047,82.6047,82.4615,82.5242,36097.0
2016-08-09 14:20:00,92.21,92.21,92.09,92.09,25559.0,82.5152,82.5152,82.4078,82.4078,25559.0
2016-08-09 14:30:00,92.11,92.11,92.0,92.04,38990.0,82.4257,82.4257,82.3273,82.3631,38990.0
2016-08-09 14:40:00,92.03,92.05,91.95,91.97,29640.0,82.3541,82.372,82.2825,82.3004,29640.0
2016-08-09 14:50:00,91.99,92.03,91.97,91.99,25471.0,82.3183,82.3541,82.3004,82.3183,25471.0
2016-08-09 15:00:00,91.99,92.09,91.99,92.06,21239.0,82.3183,82.4078,82.3183,82.381,21239.0
2016-08-09 15:10:00,92.06,92.08,91.91,91.95,44470.0,82.381,82.3989,82.2468,82.2825,44470.0
2016-08-09 15:20:00,91.96,92.0,91.94,91.95,43454.0,82.2915,82.3273,82.2736,82.2825,43454.0
2016-08-09 15:30:00,91.94,92.06,91.9,92.06,72584.0,82.2736,82.381,82.2378,82.381,72584.0
2016-08-09 15:40:00,92.06,92.09,92.02,92.04,115944.0,82.381,82.4078,82.3452,82.3631,115944.0
2016-08-09 15:50:00,92.04,92.08,92.01,92.04,139265.0,82.3631,82.3989,82.3362,82.3631,139265.0
2016-08-10 09:30:00,92.44,93.34,92.3,92.53,81418.0,82.721,83.5264,82.5957,82.8016,81418.0
2016-08-10 09:40:00,92.52,92.81,92.28,92.64,43681.0,82.7926,83.0521,82.5778,82.9,43681.0
2016-08-10 09:50:00,92.65,92.97,92.58,92.69,55421.0,82.9089,83.1953,82.8463,82.9447,55421.0
2016-08-10 10:00:00,92.72,92.9,92.64,92.66,39548.0,82.9716,83.1327,82.9,82.9179,39548.0
2016-08-10 10:10:00,92.67,92.67,92.42,92.54,61852.0,82.9268,82.9268,82.7031,82.8105,61852.0
2016-08-10 10:20:00,92.54,92.84,92.52,92.84,40615.0,82.8105,83.079,82.7926,83.079,40615.0
2016-08-10 10:30:00,92.87,92.91,92.76,92.77,49445.0,83.1058,83.1416,83.0074,83.0163,49445.0
2016-08-10 10:40:00,92.76,93.12,92.72,93.08,37304.0,83.0074,83.3295,82.9716,83.2937,37304.0
2016-08-10 10:50:00,93.12,93.16,92.94,92.97,31971.0,83.3295,83.3653,83.1685,83.1953,31971.0
2016-08-10 11:00:00,92.97,93.14,92.92,93.12,33176.0,83.1953,83.3474,83.1506,83.3295,33176.0
2016-08-10 11:10:00,93.12,93.12,92.74,92.78,30589.0,83.3295,83.3295,82.9895,83.0253,30589.0
2016-08-10 11:20:00,92.79,92.89,92.67,92.86,41448.0,83.0342,83.1237,82.9268,83.0969,41448.0
2016-08-10 11:30:00,92.85,92.91,92.8,92.82,16530.0,83.0879,83.1416,83.0432,83.0611,16530.0
2016-08-10 11:40:00,92.82,92.85,92.64,92.72,47295.0,83.0611,83.0879,82.9,82.9716,47295.0
2016-08-10 11:50:00,92.72,92.78,92.64,92.74,66106.0,82.9716,83.0253,82.9,82.9895,66106.0
2016-08-10 12:00:00,92.74,92.97,92.73,92.93,58009.0,82.9895,83.1953,82.9805,83.1595,58009.0
2016-08-10 12:10:00,92.94,93.06,92.92,93.06,55294.0,83.1685,83.2758,83.1506,83.2758,55294.0
2016-08-10 12:20:00,93.05,93.31,93.01,93.13,77145.0,83.2669,83.4996,83.2311,83.3385,77145.0
2016-08-10 12:30:00,93.12,93.18,93.05,93.15,52252.0,83.3295,83.3832,83.2669,83.3564,52252.0
2016-08-10 12:40:00,93.14,93.38,93.13,93.37,54348.0,83.3474,83.5622,83.3385,83.5532,54348.0
2016-08-10 12:50:00,93.38,93.49,93.31,93.31,47908.0,83.5622,83.6606,83.4996,83.4996,47908.0
2016-08-10 13:00:00,93.31,93.36,93.25,93.34,29609.0,83.4996,83.5443,83.4459,83.5264,29609.0
2016-08-10 13:10:00,93.34,93.35,93.13,93.13,25944.0,83.5264,83.5354,83.3385,83.3385,25944.0
2016-08-10 13:20:00,93.14,93.23,93.13,93.17,38521.0,83.3474,83.428,83.3385,83.3743,38521.0
2016-08-10 13:30:00,93.18,93.21,93.05,93.05,72239.0,83.3832,83.4101,83.2669,83.2669,72239.0
2016-08-10 13:40:00,93.05,93.13,93.03,93.04,26601.0,83.2669,83.3385,83.249,83.2579,26601.0
2016-08-10 13:50:00,93.05,93.14,92.98,92.99,39921.0,83.2669,83.3474,83.2043,83.2132,39921.0
2016-08-10 14:00:00,92.98,93.11,92.97,93.03,51269.0,83.2043,83.3206,83.1953,83.249,51269.0
2016-08-10 14:10:00,93.05,93.07,92.87,92.88,40463.0,83.2669,83.2848,83.1058,83.1148,40463.0
2016-08-10 14:20:00,92.88,92.99,92.84,92.91,41457.0,83.1148,83.2132,83.079,83.1416,41457.0
2016-08-10 14:30:00,92.91,92.99,92.82,92.93,51719.0,83.1416,83.2132,83.0611,83.1595,51719.0
2016-08-10 14:40:00,92.92,92.99,92.83,92.99,71907.0,83.1506,83.2132,83.07,83.2132,71907.0
2016-08-10 14:50:00,92.97,93.01,92.91,92.98,41564.0,83.1953,83.2311,83.1416,83.2043,41564.0
2016-08-10 15:00:00,92.98,93.0,92.88,92.92,53386.0,83.2043,83.2222,83.1148,83.1506,53386.0
2016-08-10 15:10:00,92.91,93.03,92.88,93.02,55105.0,83.1416,83.249,83.1148,83.24,55105.0
2016-08-10 15:20:00,93.02,93.17,93.0,93.11,62591.0,83.24,83.3743,83.2222,83.3206,62591.0
2016-08-10 15:30:00,93.1,93.13,93.0,93.02,83950.0,83.3116,83.3385,83.2222,83.24,83950.0
2016-08-10 15:40:00,93.02,93.07,92.96,92.98,129765.0,83.24,83.2848,83.1864,83.2043,129765.0
2016-08-10 15:50:00,92.98,93.04,92.93,93.03,139020.0,83.2043,83.2579,83.1595,83.249,139020.0
2016-08-11 09:30:00,94.08,94.75,93.57,94.12,88761.0,84.1886,84.7882,83.7322,84.2244,88761.0
2016-08-11 09:40:00,94.06,94.06,93.51,93.55,30358.0,84.1707,84.1707,83.6785,83.7143,30358.0
2016-08-11 09:50:00,93.57,93.65,93.17,93.21,123974.0,83.7322,83.8038,83.3743,83.4101,123974.0
2016-08-11 10:00:00,93.15,93.36,93.02,93.16,65979.0,83.3564,83.5443,83.24,83.3653,65979.0
2016-08-11 10:10:00,93.15,93.25,92.66,92.66,120920.0,83.3564,83.4459,82.9179,82.9179,120920.0
2016-08-11 10:20:00,92.68,92.72,92.41,92.49,70433.0,82.9358,82.9716,82.6942,82.7658,70433.0
2016-08-11 10:30:00,92.5,92.93,92.44,92.9,82735.0,82.7747,83.1595,82.721,83.1327,82735.0
2016-08-11 10:40:00,92.92,93.21,92.84,92.84,53664.0,83.1506,83.4101,83.079,83.079,53664.0
2016-08-11 10:50:00,92.84,92.92,92.7,92.73,46114.0,83.079,83.1506,82.9537,82.9805,46114.0
2016-08-11 11:00:00,92.76,93.0,92.75,92.95,31635.0,83.0074,83.2222,82.9984,83.1774,31635.0
2016-08-11 11:10:00,92.92,92.92,92.71,92.85,25748.0,83.1506,83.1506,82.9626,83.0879,25748.0
2016-08-11 11:20:00,92.81,92.84,92.66,92.7,45208.0,83.0521,83.079,82.9179,82.9537,45208.0
2016-08-11 11:30:00,92.72,92.75,92.57,92.66,32427.0,82.9716,82.9984,82.8374,82.9179,32427.0
2016-08-11 11:40:00,92.66,92.7,92.54,92.57,34308.0,82.9179,82.9537,82.8105,82.8374,34308.0
2016-08-11 11:50:00,92.55,92.64,92.49,92.57,36907.0,82.8195,82.9,82.7658,82.8374,36907.0
2016-08-11 12:00:00,92.57,92.67,92.43,92.44,33931.0,82.8374,82.9268,82.7121,82.721,33931.0
2016-08-11 12:10:00,92.44,92.49,92.4,92.44,29550.0,82.721,82.7658,82.6852,82.721,29550.0
2016-08-11 12:20:00,92.44,92.53,92.41,92.47,30715.0,82.721,82.8016,82.6942,82.7479,30715.0
2016-08-11 12:30:00,92.48,92.49,92.44,92.45,26992.0,82.7568,82.7658,82.721,82.73,26992.0
2016-08-11 12:40:00,92.45,92.46,92.36,92.43,31281.0,82.73,82.7389,82.6494,82.7121,31281.0
2016-08-11 12:50:00,92.44,92.45,92.4,92.4,22026.0,82.721,82.73,82.6852,82.6852,22026.0
2016-08-11 13:00:00,92.4,92.55,92.36,92.5,40450.0,82.6852,82.8195,82.6494,82.7747,40450.0
2016-08-11 13:10:00,92.51,92.54,92.46,92.48,31740.0,82.7837,82.8105,82.7389,82.7568,31740.0
2016-08-11 13:20:00,92.48,92.53,92.39,92.39,23816.0,82.7568,82.8016,82.6763,82.6763,23816.0
2016-08-11 13:30:00,92.39,92.39,92.27,92.31,62944.0,82.6763,82.6763,82.5689,82.6047,62944.0
2016-08-11 13:40:00,92.32,92.45,92.3,92.44,26329.0,82.6136,82.73,82.5957,82.721,26329.0
2016-08-11 13:50:00,92.44,92.48,92.36,92.39,37261.0,82.721,82.7568,82.6494,82.6763,37261.0
2016-08-11 14:00:00,92.4,92.4,92.26,92.31,48538.0,82.6852,82.6852,82.56,82.6047,48538.0
2016-08-11 14:10:00,92.31,92.44,92.31,92.39,31611.0,82.6047,82.721,82.6047,82.6763,31611.0
2016-08-11 14:20:00,92.39,92.43,92.31,92.37,48879.0,82.6763,82.7121,82.6047,82.6584,48879.0
2016-08-11 14:30:00,92.35,92.46,92.3,92.44,48060.0,82.6405,82.7389,82.5957,82.721,48060.0
2016-08-11 14:40:00,92.45,92.67,92.44,92.65,36128.0,82.73,82.9268,82.721,82.9089,36128.0
2016-08-11 14:50:00,92.65,92.69,92.54,92.6,39513.0,82.9089,82.9447,82.8105,82.8642,39513.0
2016-08-11 15:00:00,92.61,92.64,92.52,92.57,53538.0,82.8732,82.9,82.7926,82.8374,53538.0
2016-08-11 15:10:00,92.57,92.63,92.53,92.63,24203.0,82.8374,82.8911,82.8016,82.8911,24203.0
2016-08-11 15:20:00,92.63,92.65,92.56,92.58,24745.0,82.8911,82.9089,82.8284,82.8463,24745.0
2016-08-11 15:30:00,92.58,92.79,92.57,92.75,58497.0,82.8463,83.0342,82.8374,82.9984,58497.0
2016-08-11 15:40:00,92.76,92.84,92.69,92.8,262163.0,83.0074,83.079,82.9447,83.0432,262163.0
2016-08-11 15:50:00,92.8,92.81,92.7,92.7,142519.0,83.0432,83.0521,82.9537,82.9537,142519.0
2016-08-12 09:30:00,92.69,92.84,92.4,92.48,34727.0,82.9447,83.079,82.6852,82.7568,34727.0
2016-08-12 09:40:00,92.59,92.67,92.31,92.51,26814.0,82.8553,82.9268,82.6047,82.7837,26814.0
2016-08-12 09:50:00,92.52,92.84,92.48,92.84,20592.0,82.7926,83.079,82.7568,83.079,20592.0
2016-08-12 10:00:00,92.86,93.07,92.82,93.01,29820.0,83.0969,83.2848,83.0611,83.2311,29820.0
2016-08-12 10:10:00,93.01,93.02,92.9,92.99,24298.0,83.2311,83.24,83.1327,83.2132,24298.0
2016-08-12 10:20:00,92.98,93.06,92.9,93.05,17924.0,83.2043,83.2758,83.1327,83.2669,17924.0
2016-08-12 10:30:00,93.06,93.11,93.01,93.05,40347.0,83.2758,83.3206,83.2311,83.2669,40347.0
2016-08-12 10:40:00,93.03,93.05,92.93,92.97,37679.0,83.249,83.2669,83.1595,83.1953,37679.0
2016-08-12 10:50:00,92.98,93.08,92.82,92.98,29579.0,83.2043,83.2937,83.0611,83.2043,29579.0
2016-08-12 11:00:00,92.98,93.02,92.93,92.95,24157.0,83.2043,83.24,83.1595,83.1774,24157.0
2016-08-12 11:10:00,92.94,93.03,92.93,92.98,8859.0,83.1685,83.249,83.1595,83.2043,8859.0
2016-08-12 11:20:00,92.95,92.95,92.82,92.84,23791.0,83.1774,83.1774,83.0611,83.079,23791.0
2016-08-12 11:30:00,92.84,92.85,92.73,92.78,26955.0,83.079,83.0879,82.9805,83.0253,26955.0
2016-08-12 11:40:00,92.79,92.87,92.71,92.76,31206.0,83.0342,83.1058,82.9626,83.0074,31206.0
2016-08-12 11:50:00,92.78,92.9,92.76,92.88,20341.0,83.0253,83.1327,83.0074,83.1148,20341.0
2016-08-12 12:00:00,92.89,92.93,92.8,92.8,38547.0,83.1237,83.1595,83.0432,83.0432,38547.0
2016-08-12 12:10:00,92.79,92.83,92.72,92.76,11848.0,83.0342,83.07,82.9716,83.0074,11848.0
2016-08-12 12:20:00,92.76,92.84,92.74,92.8,15607.0,83.0074,83.079,82.9895,83.0432,15607.0
2016-08-12 12:30:00,92.8,92.86,92.79,92.79,16062.0,83.0432,83.0969,83.0342,83.0342,16062.0
2016-08-12 12:40:00,92.8,92.82,92.71,92.72,16760.0,83.0432,83.0611,82.9626,82.9716,16760.0
2016-08-12 12:50:00,92.72,92.75,92.67,92.67,15820.0,82.9716,82.9984,82.9268,82.9268,15820.0
2016-08-12 13:00:00,92.67,92.71,92.59,92.62,25851.0,82.9268,82.9626,82.8553,82.8821,25851.0
2016-08-12 13:10:00,92.62,92.64,92.52,92.52,17541.0,82.8821,82.9,82.7926,82.7926,17541.0
2016-08-12 13:20:00,92.54,92.61,92.49,92.61,25349.0,82.8105,82.8732,82.7658,82.8732,25349.0
2016-08-12 13:30:00,92.61,92.65,92.55,92.55,19837.0,82.8732,82.9089,82.8195,82.8195,19837.0
2016-08-12 13:40:00,92.56,92.68,92.56,92.61,15931.0,82.8284,82.9358,82.8284,82.8732,15931.0
2016-08-12 13:50:00,92.6,92.63,92.58,92.62,29017.0,82.8642,82.8911,82.8463,82.8821,29017.0
2016-08-12 14:00:00,92.63,92.67,92.58,92.65,31070.0,82.8911,82.9268,82.8463,82.9089,31070.0
2016-08-12 14:10:00,92.65,92.82,92.64,92.81,27497.0,82.9089,83.0611,82.9,83.0521,27497.0
2016-08-12 14:20:00,92.8,92.86,92.78,92.81,15534.0,83.0432,83.0969,83.0253,83.0521,15534.0
2016-08-12 14:30:00,92.8,92.87,92.79,92.83,27306.0,83.0432,83.1058,83.0342,83.07,27306.0
2016-08-12 14:40:00,92.85,92.9,92.83,92.87,19133.0,83.0879,83.1327,83.07,83.1058,19133.0
2016-08-12 14:50:00,92.87,92.93,92.82,92.9,49886.0,83.1058,83.1595,83.0611,83.1327,49886.0
2016-08-12 15:00:00,92.92,92.94,92.87,92.91,32475.0,83.1506,83.1685,83.1058,83.1416,32475.0
2016-08-12 15:10:00,92.91,92.92,92.84,92.88,36216.0,83.1416,83.1506,83.079,83.1148,36216.0
2016-08-12 15:20:00,92.87,93.0,92.84,92.94,39474.0,83.1058,83.2222,83.079,83.1685,39474.0
2016-08-12 15:30:00,92.94,93.04,92.93,92.99,43093.0,83.1685,83.2579,83.1595,83.2132,43093.0
2016-08-12 15:40:00,93.0,93.11,92.96,93.01,79676.0,83.2222,83.3206,83.1864,83.2311,79676.0
2016-08-12 15:50:00,93.02,93.07,92.92,92.92,152930.0,83.24,83.2848,83.1506,83.1506,152930.0
2016-08-15 09:30:00,92.2,92.54,92.0,92.4,117060.0,82.5063,82.8105,82.3273,82.6852,117060.0
2016-08-15 09:40:00,92.44,92.56,92.35,92.51,45506.0,82.721,82.8284,82.6405,82.7837,45506.0
2016-08-15 09:50:00,92.52,92.65,92.18,92.18,61103.0,82.7926,82.9089,82.4884,82.4884,61103.0
2016-08-15 10:00:00,92.2,92.33,92.11,92.15,54210.0,82.5063,82.6226,82.4257,82.4615,54210.0
2016-08-15 10:10:00,92.17,92.19,92.07,92.15,43074.0,82.4794,82.4973,82.3899,82.4615,43074.0
2016-08-15 10:20:00,92.14,92.21,92.12,92.13,41283.0,82.4526,82.5152,82.4347,82.4436,41283.0
2016-08-15 10:30:00,92.12,92.19,92.12,92.15,30845.0,82.4347,82.4973,82.4347,82.4615,30845.0
2016-08-15 10:40:00,92.15,92.18,92.07,92.09,34396.0,82.4615,82.4884,82.3899,82.4078,34396.0
2016-08-15 10:50:00,92.09,92.1,91.91,91.94,26726.0,82.4078,82.4168,82.2468,82.2736,26726.0
2016-08-15 11:00:00,91.92,91.99,91.91,91.94,25219.0,82.2557,82.3183,82.2468,82.2736,25219.0
2016-08-15 11:10:00,91.94,92.01,91.93,91.97,30322.0,82.2736,82.3362,82.2646,82.3004,30322.0
2016-08-15 11:20:00,91.98,92.01,91.92,92.0,34919.0,82.3094,82.3362,82.2557,82.3273,34919.0
2016-08-15 11:30:00,92.0,92.01,91.96,91.99,27279.0,82.3273,82.3362,82.2915,82.3183,27279.0
2016-08-15 11:40:00,92.0,92.13,91.98,92.1,48517.0,82.3273,82.4436,82.3094,82.4168,48517.0
2016-08-15 11:50:00,92.1,92.17,92.06,92.13,46872.0,82.4168,82.4794,82.381,82.4436,46872.0
2016-08-15 12:00:00,92.14,92.21,92.01,92.02,105873.0,82.4526,82.5152,82.3362,82.3452,105873.0
2016-08-15 12:10:00,92.02,92.02,91.92,91.95,19406.0,82.3452,82.3452,82.2557,82.2825,19406.0
2016-08-15 12:20:00,91.96,91.98,91.91,91.92,15523.0,82.2915,82.3094,82.2468,82.2557,15523.0
2016-08-15 12:30:00,91.93,92.0,91.81,91.82,51733.0,82.2646,82.3273,82.1573,82.1662,51733.0
2016-08-15 12:40:00,91.81,91.89,91.8,91.81,30831.0,82.1573,82.2289,82.1483,82.1573,30831.0
2016-08-15 12:50:00,91.82,91.84,91.77,91.78,54910.0,82.1662,82.1841,82.1215,82.1304,54910.0
2016-08-15 13:00:00,91.79,91.83,91.77,91.8,30885.0,82.1394,82.1752,82.1215,82.1483,30885.0
2016-08-15 13:10:00,91.81,91.84,91.75,91.81,38369.0,82.1573,82.1841,82.1036,82.1573,38369.0
2016-08-15 13:20:00,91.81,91.97,91.81,91.93,19789.0,82.1573,82.3004,82.1573,82.2646,19789.0
2016-08-15 13:30:00,91.93,92.01,91.89,91.89,22510.0,82.2646,82.3362,82.2289,82.2289,22510.0
2016-08-15 13:40:00,91.89,91.96,91.87,91.9,24242.0,82.2289,82.2915,82.211,82.2378,24242.0
2016-08-15 13:50:00,91.9,91.9,91.85,91.89,19755.0,82.2378,82.2378,82.1931,82.2289,19755.0
2016-08-15 14:00:00,91.89,91.91,91.84,91.89,29161.0,82.2289,82.2468,82.1841,82.2289,29161.0
2016-08-15 14:10:00,91.88,91.92,91.8,91.82,43332.0,82.2199,82.2557,82.1483,82.1662,43332.0
2016-08-15 14:20:00,91.83,91.88,91.82,91.86,31014.0,82.1752,82.2199,82.1662,82.202,31014.0
2016-08-15 14:30:00,91.88,91.97,91.88,91.96,51144.0,82.2199,82.3004,82.2199,82.2915,51144.0
2016-08-15 14:40:00,91.97,92.03,91.96,92.02,39662.0,82.3004,82.3541,82.2915,82.3452,39662.0
2016-08-15 14:50:00,92.03,92.08,91.96,91.98,52793.0,82.3541,82.3989,82.2915,82.3094,52793.0
2016-08-15 15:00:00,91.99,92.01,91.86,91.89,76145.0,82.3183,82.3362,82.202,82.2289,76145.0
2016-08-15 15:10:00,91.89,91.89,91.76,91.8,75445.0,82.2289,82.2289,82.1125,82.1483,75445.0
2016-08-15 15:20:00,91.8,91.9,91.78,91.88,62270.0,82.1483,82.2378,82.1304,82.2199,62270.0
2016-08-15 15:30:00,91.89,91.96,91.88,91.93,88076.0,82.2289,82.2915,82.2199,82.2646,88076.0
2016-08-15 15:40:00,91.93,92.07,91.92,92.07,142863.0,82.2646,82.3899,82.2557,82.3899,142863.0
2016-08-15 15:50:00,92.06,92.15,92.06,92.11,264742.0,82.381,82.4615,82.381,82.4257,264742.0
2016-08-16 09:30:00,91.76,92.1,90.76,90.77,111196.0,82.1125,82.4168,81.2177,81.2266,111196.0
2016-08-16 09:40:00,90.86,91.06,90.51,90.89,188619.0,81.3071,81.4861,80.9939,81.334,188619.0
2016-08-16 09:50:00,90.89,90.95,90.66,90.84,108888.0,81.334,81.3877,81.1282,81.2892,108888.0
2016-08-16 10:00:00,90.85,91.02,90.83,90.84,101104.0,81.2982,81.4503,81.2803,81.2892,101104.0
2016-08-16 10:10:00,90.85,91.0,90.78,90.9,84696.0,81.2982,81.4324,81.2356,81.3429,84696.0
2016-08-16 10:20:00,90.92,90.94,90.69,90.72,66271.0,81.3608,81.3787,81.155,81.1819,66271.0
2016-08-16 10:30:00,90.74,90.88,90.72,90.82,56886.0,81.1998,81.325,81.1819,81.2714,56886.0
2016-08-16 10:40:00,90.83,90.87,90.71,90.73,37554.0,81.2803,81.3161,81.1729,81.1908,37554.0
2016-08-16 10:50:00,90.74,90.76,90.53,90.54,112688.0,81.1998,81.2177,81.0118,81.0208,112688.0
2016-08-16 11:00:00,90.54,90.59,90.39,90.42,115357.0,81.0208,81.0655,80.8866,80.9134,115357.0
2016-08-16 11:10:00,90.42,90.44,90.17,90.2,93387.0,80.9134,80.9313,80.6897,80.7165,93387.0
2016-08-16 11:20:00,90.2,90.26,90.13,90.25,67344.0,80.7165,80.7702,80.6539,80.7613,67344.0
2016-08-16 11:30:00,90.27,90.29,90.02,90.13,86054.0,80.7792,80.7971,80.5555,80.6539,86054.0
2016-08-16 11:40:00,90.13,90.34,90.13,90.28,39544.0,80.6539,80.8418,80.6539,80.7881,39544.0
2016-08-16 11:50:00,90.29,90.32,90.15,90.18,36922.0,80.7971,80.8239,80.6718,80.6986,36922.0
2016-08-16 12:00:00,90.2,90.26,90.15,90.18,44740.0,80.7165,80.7702,80.6718,80.6986,44740.0
2016-08-16 12:10:00,90.17,90.19,90.13,90.17,29556.0,80.6897,80.7076,80.6539,80.6897,29556.0
2016-08-16 12:20:00,90.18,90.26,90.15,90.22,49669.0,80.6986,80.7702,80.6718,80.7344,49669.0
2016-08-16 12:30:00,90.22,90.27,90.19,90.22,43585.0,80.7344,80.7792,80.7076,80.7344,43585.0
2016-08-16 12:40:00,90.21,90.28,90.18,90.22,58058.0,80.7255,80.7881,80.6986,80.7344,58058.0
2016-08-16 12:50:00,90.22,90.23,90.13,90.19,42655.0,80.7344,80.7434,80.6539,80.7076,42655.0
2016-08-16 13:00:00,90.18,90.2,90.04,90.07,51415.0,80.6986,80.7165,80.5734,80.6002,51415.0
2016-08-16 13:10:00,90.08,90.13,90.05,90.05,50665.0,80.6092,80.6539,80.5823,80.5823,50665.0
2016-08-16 13:20:00,90.05,90.07,89.9,89.94,63870.0,80.5823,80.6002,80.4481,80.4839,63870.0
2016-08-16 13:30:00,89.94,89.94,89.76,89.81,70512.0,80.4839,80.4839,80.3228,80.3675,70512.0
2016-08-16 13:40:00,89.81,89.94,89.79,89.93,82535.0,80.3675,80.4839,80.3496,80.4749,82535.0
2016-08-16 13:50:00,89.92,89.96,89.87,89.87,57411.0,80.466,80.5018,80.4212,80.4212,57411.0
2016-08-16 14:00:00,89.87,89.9,89.79,89.87,65798.0,80.4212,80.4481,80.3496,80.4212,65798.0
2016-08-16 14:10:00,89.87,89.91,89.69,89.69,55543.0,80.4212,80.457,80.2602,80.2602,55543.0
2016-08-16 14:20:00,89.69,89.82,89.61,89.65,95386.0,80.2602,80.3765,80.1886,80.2244,95386.0
2016-08-16 14:30:00,89.66,89.79,89.64,89.72,110336.0,80.2333,80.3496,80.2154,80.287,110336.0
2016-08-16 14:40:00,89.72,89.82,89.63,89.68,103676.0,80.287,80.3765,80.2065,80.2512,103676.0
2016-08-16 14:50:00,89.69,89.71,89.56,89.57,121499.0,80.2602,80.2781,80.1438,80.1528,121499.0
2016-08-16 15:00:00,89.58,89.62,89.36,89.37,151173.0,80.1617,80.1975,79.9649,79.9738,151173.0
2016-08-16 15:10:00,89.38,89.39,89.15,89.15,145811.0,79.9828,79.9917,79.7769,79.7769,145811.0
2016-08-16 15:20:00,89.16,89.55,89.06,89.54,183475.0,79.7859,80.1349,79.6964,80.1259,183475.0
2016-08-16 15:30:00,89.54,89.57,89.49,89.51,190157.0,80.1259,80.1528,80.0812,80.0991,190157.0
2016-08-16 15:40:00,89.51,89.58,89.44,89.48,232607.0,80.0991,80.1617,80.0364,80.0722,232607.0
2016-08-16 15:50:00,89.48,89.53,89.41,89.5,374508.0,80.0722,80.117,80.0096,80.0901,374508.0
2016-08-17 09:30:00,88.68,90.0,88.07,89.78,312345.0,79.3563,80.5376,78.8105,80.3407,312345.0
2016-08-17 09:40:00,89.82,89.97,89.43,89.62,144829.0,80.3765,80.5107,80.0275,80.1975,144829.0
2016-08-17 09:50:00,89.61,90.28,89.5,90.19,171359.0,80.1886,80.7881,80.0901,80.7076,171359.0
2016-08-17 10:00:00,90.21,90.36,90.03,90.29,181560.0,80.7255,80.8597,80.5644,80.7971,181560.0
2016-08-17 10:10:00,90.29,90.7,90.2,90.5,148837.0,80.7971,81.164,80.7165,80.985,148837.0
2016-08-17 10:20:00,90.5,90.67,90.35,90.66,149524.0,80.985,81.1371,80.8508,81.1282,149524.0
2016-08-17 10:30:00,90.67,90.71,90.46,90.64,90429.0,81.1371,81.1729,80.9492,81.1103,90429.0
2016-08-17 10:40:00,90.65,90.81,90.51,90.52,135779.0,81.1192,81.2624,80.9939,81.0029,135779.0
2016-08-17 10:50:00,90.53,90.57,90.41,90.42,69052.0,81.0118,81.0476,80.9045,80.9134,69052.0
2016-08-17 11:00:00,90.41,90.44,90.07,90.12,83798.0,80.9045,80.9313,80.6002,80.6449,83798.0
2016-08-17 11:10:00,90.13,90.33,90.08,90.23,85389.0,80.6539,80.8329,80.6092,80.7434,85389.0
2016-08-17 11:20:00,90.21,90.35,90.18,90.2,68449.0,80.7255,80.8508,80.6986,80.7165,68449.0
2016-08-17 11:30:00,90.2,90.21,90.04,90.21,48275.0,80.7165,80.7255,80.5734,80.7255,48275.0
2016-08-17 11:40:00,90.2,90.39,90.13,90.38,68036.0,80.7165,80.8866,80.6539,80.8776,68036.0
2016-08-17 11:50:00,90.38,90.52,90.33,90.49,64249.0,80.8776,81.0029,80.8329,80.976,64249.0
2016-08-17 12:00:00,90.48,90.81,90.48,90.8,158702.0,80.9671,81.2624,80.9671,81.2535,158702.0
2016-08-17 12:10:00,90.8,91.0,90.79,90.91,68440.0,81.2535,81.4324,81.2445,81.3519,68440.0
2016-08-17 12:20:00,90.92,91.21,90.91,91.16,100389.0,81.3608,81.6203,81.3519,81.5756,100389.0
2016-08-17 12:30:00,91.16,91.31,90.99,91.02,88936.0,81.5756,81.7098,81.4235,81.4503,88936.0
2016-08-17 12:40:00,91.02,91.03,90.71,90.77,124232.0,81.4503,81.4593,81.1729,81.2266,124232.0
2016-08-17 12:50:00,90.76,90.85,90.65,90.73,56407.0,81.2177,81.2982,81.1192,81.1908,56407.0
2016-08-17 13:00:00,90.73,90.74,90.4,90.48,65568.0,81.1908,81.1998,80.8955,80.9671,65568.0
2016-08-17 13:10:00,90.5,90.57,90.44,90.51,35468.0,80.985,81.0476,80.9313,80.9939,35468.0
2016-08-17 13:20:00,90.51,90.53,90.41,90.53,43804.0,80.9939,81.0118,80.9045,81.0118,43804.0
2016-08-17 13:30:00,90.53,90.71,90.52,90.66,46599.0,81.0118,81.1729,81.0029,81.1282,46599.0
2016-08-17 13:40:00,90.66,90.69,90.54,90.54,39264.0,81.1282,81.155,81.0208,81.0208,39264.0
2016-08-17 13:50:00,90.54,90.62,90.43,90.48,41084.0,81.0208,81.0924,80.9224,80.9671,41084.0
2016-08-17 14:00:00,90.46,90.81,90.3,90.75,66172.0,80.9492,81.2624,80.806,81.2087,66172.0
2016-08-17 14:10:00,90.75,90.88,90.72,90.76,44615.0,81.2087,81.325,81.1819,81.2177,44615.0
2016-08-17 14:20:00,90.76,90.93,90.75,90.88,54137.0,81.2177,81.3698,81.2087,81.325,54137.0
2016-08-17 14:30:00,90.89,90.89,90.77,90.84,71361.0,81.334,81.334,81.2266,81.2892,71361.0
2016-08-17 14:40:00,90.83,90.91,90.78,90.85,61786.0,81.2803,81.3519,81.2356,81.2982,61786.0
2016-08-17 14:50:00,90.85,90.87,90.75,90.87,63424.0,81.2982,81.3161,81.2087,81.3161,63424.0
2016-08-17 15:00:00,90.86,90.9,90.83,90.89,70807.0,81.3071,81.3429,81.2803,81.334,70807.0
2016-08-17 15:10:00,90.88,90.9,90.75,90.78,103891.0,81.325,81.3429,81.2087,81.2356,103891.0
2016-08-17 15:20:00,90.78,90.8,90.62,90.64,79214.0,81.2356,81.2535,81.0924,81.1103,79214.0
2016-08-17 15:30:00,90.64,90.84,90.61,90.83,178799.0,81.1103,81.2892,81.0834,81.2803,178799.0
2016-08-17 15:40:00,90.82,90.86,90.77,90.84,178066.0,81.2714,81.3071,81.2266,81.2892,178066.0
2016-08-17 15:50:00,90.84,90.93,90.79,90.92,271612.0,81.2892,81.3698,81.2445,81.3608,271612.0
2016-08-18 09:30:00,91.25,91.56,91.1,91.18,67470.0,81.6561,81.9335,81.5219,81.5935,67470.0
2016-08-18 09:40:00,91.2,91.2,90.63,91.0,92576.0,81.6114,81.6114,81.1013,81.4324,92576.0
2016-08-18 09:50:00,90.99,90.99,90.73,90.76,63759.0,81.4235,81.4235,81.1908,81.2177,63759.0
2016-08-18 10:00:00,90.79,91.13,90.77,91.13,59639.0,81.2445,81.5488,81.2266,81.5488,59639.0
2016-08-18 10:10:00,91.13,91.48,91.09,91.45,54053.0,81.5488,81.862,81.513,81.8351,54053.0
2016-08-18 10:20:00,91.44,91.56,91.4,91.52,42146.0,81.8262,81.9335,81.7904,81.8978,42146.0
2016-08-18 10:30:00,91.5,91.68,91.44,91.63,51758.0,81.8799,82.0409,81.8262,81.9962,51758.0
2016-08-18 10:40:00,91.63,91.77,91.61,91.75,54700.0,81.9962,82.1215,81.9783,82.1036,54700.0
2016-08-18 10:50:00,91.74,91.78,91.64,91.74,100115.0,82.0946,82.1304,82.0051,82.0946,100115.0
2016-08-18 11:00:00,91.75,91.86,91.72,91.73,39297.0,82.1036,82.202,82.0767,82.0857,39297.0
2016-08-18 11:10:00,91.73,91.77,91.67,91.71,37995.0,82.0857,82.1215,82.032,82.0678,37995.0
2016-08-18 11:20:00,91.71,91.85,91.65,91.82,43444.0,82.0678,82.1931,82.0141,82.1662,43444.0
2016-08-18 11:30:00,91.84,91.88,91.78,91.88,37370.0,82.1841,82.2199,82.1304,82.2199,37370.0
2016-08-18 11:40:00,91.87,91.96,91.79,91.93,24041.0,82.211,82.2915,82.1394,82.2646,24041.0
2016-08-18 11:50:00,91.91,91.91,91.76,91.86,92757.0,82.2468,82.2468,82.1125,82.202,92757.0
2016-08-18 12:00:00,91.86,92.0,91.8,91.98,34660.0,82.202,82.3273,82.1483,82.3094,34660.0
2016-08-18 12:10:00,91.95,92.04,91.82,91.91,37681.0,82.2825,82.3631,82.1662,82.2468,37681.0
2016-08-18 12:20:00,91.92,91.96,91.82,91.83,22197.0,82.2557,82.2915,82.1662,82.1752,22197.0
2016-08-18 12:30:00,91.81,91.84,91.69,91.76,47312.0,82.1573,82.1841,82.0499,82.1125,47312.0
2016-08-18 12:40:00,91.76,91.8,91.62,91.75,35834.0,82.1125,82.1483,81.9872,82.1036,35834.0
2016-08-18 12:50:00,91.77,91.81,91.7,91.77,48842.0,82.1215,82.1573,82.0588,82.1215,48842.0
2016-08-18 13:00:00,91.77,91.78,91.72,91.74,38728.0,82.1215,82.1304,82.0767,82.0946,38728.0
2016-08-18 13:10:00,91.73,91.76,91.63,91.69,22745.0,82.0857,82.1125,81.9962,82.0499,22745.0
2016-08-18 13:20:00,91.68,91.77,91.63,91.7,26322.0,82.0409,82.1215,81.9962,82.0588,26322.0
2016-08-18 13:30:00,91.68,91.82,91.68,91.77,46283.0,82.0409,82.1662,82.0409,82.1215,46283.0
2016-08-18 13:40:00,91.77,91.95,91.75,91.84,22288.0,82.1215,82.2825,82.1036,82.1841,22288.0
2016-08-18 13:50:00,91.83,91.9,91.83,91.87,26740.0,82.1752,82.2378,82.1752,82.211,26740.0
2016-08-18 14:00:00,91.88,91.88,91.78,91.82,47510.0,82.2199,82.2199,82.1304,82.1662,47510.0
2016-08-18 14:10:00,91.82,91.91,91.82,91.91,42371.0,82.1662,82.2468,82.1662,82.2468,42371.0
2016-08-18 14:20:00,91.91,92.0,91.88,91.92,30943.0,82.2468,82.3273,82.2199,82.2557,30943.0
2016-08-18 14:30:00,91.92,92.01,91.91,91.96,27281.0,82.2557,82.3362,82.2468,82.2915,27281.0
2016-08-18 14:40:00,91.96,92.01,91.92,91.97,39297.0,82.2915,82.3362,82.2557,82.3004,39297.0
2016-08-18 14:50:00,91.96,91.98,91.94,91.98,28358.0,82.2915,82.3094,82.2736,82.3094,28358.0
2016-08-18 15:00:00,91.97,92.01,91.94,91.98,50572.0,82.3004,82.3362,82.2736,82.3094,50572.0
2016-08-18 15:10:00,91.98,92.0,91.93,91.97,33837.0,82.3094,82.3273,82.2646,82.3004,33837.0
2016-08-18 15:20:00,91.96,92.01,91.92,91.94,41009.0,82.2915,82.3362,82.2557,82.2736,41009.0
2016-08-18 15:30:00,91.95,92.0,91.84,91.84,65524.0,82.2825,82.3273,82.1841,82.1841,65524.0
2016-08-18 15:40:00,91.83,91.85,91.63,91.7,112338.0,82.1752,82.1931,81.9962,82.0588,112338.0
2016-08-18 15:50:00,91.69,91.74,91.63,91.7,201581.0,82.0499,82.0946,81.9962,82.0588,201581.0
2016-08-19 09:30:00,91.6,91.87,91.51,91.66,111905.0,81.9693,82.211,81.8888,82.023,111905.0
2016-08-19 09:40:00,91.59,91.72,91.4,91.64,25481.0,81.9604,82.0767,81.7904,82.0051,25481.0
2016-08-19 09:50:00,91.61,91.74,91.36,91.39,44266.0,81.9783,82.0946,81.7546,81.7814,44266.0
2016-08-19 10:00:00,91.34,91.41,91.19,91.28,42741.0,81.7367,81.7993,81.6025,81.683,42741.0
2016-08-19 10:10:00,91.28,91.28,91.02,91.26,40229.0,81.683,81.683,81.4503,81.6651,40229.0
2016-08-19 10:20:00,91.27,91.45,91.27,91.41,32318.0,81.674,81.8351,81.674,81.7993,32318.0
2016-08-19 10:30:00,91.41,91.45,91.3,91.34,32935.0,81.7993,81.8351,81.7009,81.7367,32935.0
2016-08-19 10:40:00,91.34,91.36,91.22,91.22,30678.0,81.7367,81.7546,81.6293,81.6293,30678.0
2016-08-19 10:50:00,91.21,91.21,90.96,90.98,49814.0,81.6203,81.6203,81.3966,81.4145,49814.0
2016-08-19 11:00:00,90.98,90.98,90.89,90.9,42326.0,81.4145,81.4145,81.334,81.3429,42326.0
2016-08-19 11:10:00,90.89,90.99,90.74,90.86,87287.0,81.334,81.4235,81.1998,81.3071,87287.0
2016-08-19 11:20:00,90.87,91.11,90.73,91.08,57506.0,81.3161,81.5309,81.1908,81.504,57506.0
2016-08-19 11:30:00,91.09,91.11,90.95,91.01,56980.0,81.513,81.5309,81.3877,81.4414,56980.0
2016-08-19 11:40:00,91.01,91.14,90.94,91.12,37709.0,81.4414,81.5577,81.3787,81.5398,37709.0
2016-08-19 11:50:00,91.11,91.16,91.03,91.12,67190.0,81.5309,81.5756,81.4593,81.5398,67190.0
2016-08-19 12:00:00,91.11,91.12,90.89,90.93,50136.0,81.5309,81.5398,81.334,81.3698,50136.0
2016-08-19 12:10:00,90.91,90.93,90.64,90.66,26815.0,81.3519,81.3698,81.1103,81.1282,26815.0
2016-08-19 12:20:00,90.66,90.72,90.57,90.69,30694.0,81.1282,81.1819,81.0476,81.155,30694.0
2016-08-19 12:30:00,90.7,90.8,90.68,90.8,26281.0,81.164,81.2535,81.1461,81.2535,26281.0
2016-08-19 12:40:00,90.78,90.81,90.61,90.61,21680.0,81.2356,81.2624,81.0834,81.0834,21680.0
2016-08-19 12:50:00,90.64,90.64,90.51,90.52,18771.0,81.1103,81.1103,80.9939,81.0029,18771.0
2016-08-19 13:00:00,90.52,90.55,90.5,90.52,21097.0,81.0029,81.0297,80.985,81.0029,21097.0
2016-08-19 13:10:00,90.52,90.53,90.47,90.47,46634.0,81.0029,81.0118,80.9581,80.9581,46634.0
2016-08-19 13:20:00,90.47,90.53,90.43,90.47,35965.0,80.9581,81.0118,80.9224,80.9581,35965.0
2016-08-19 13:30:00,90.46,90.53,90.42,90.5,20220.0,80.9492,81.0118,80.9134,80.985,20220.0
2016-08-19 13:40:00,90.5,90.58,90.45,90.57,39938.0,80.985,81.0566,80.9403,81.0476,39938.0
2016-08-19 13:50:00,90.58,90.59,90.51,90.54,21827.0,81.0566,81.0655,80.9939,81.0208,21827.0
2016-08-19 14:00:00,90.53,90.53,90.44,90.48,24086.0,81.0118,81.0118,80.9313,80.9671,24086.0
2016-08-19 14:10:00,90.47,90.63,90.46,90.61,30614.0,80.9581,81.1013,80.9492,81.0834,30614.0
2016-08-19 14:20:00,90.61,90.68,90.61,90.68,25001.0,81.0834,81.1461,81.0834,81.1461,25001.0
2016-08-19 14:30:00,90.68,90.76,90.65,90.67,26622.0,81.1461,81.2177,81.1192,81.1371,26622.0
2016-08-19 14:40:00,90.67,90.77,90.67,90.77,26199.0,81.1371,81.2266,81.1371,81.2266,26199.0
2016-08-19 14:50:00,90.76,90.93,90.76,90.91,39547.0,81.2177,81.3698,81.2177,81.3519,39547.0
2016-08-19 15:00:00,90.91,90.92,90.82,90.92,33322.0,81.3519,81.3608,81.2714,81.3608,33322.0
2016-08-19 15:10:00,90.91,90.92,90.81,90.83,41438.0,81.3519,81.3608,81.2624,81.2803,41438.0
2016-08-19 15:20:00,90.84,90.88,90.83,90.84,40700.0,81.2892,81.325,81.2803,81.2892,40700.0
2016-08-19 15:30:00,90.84,90.85,90.74,90.75,72594.0,81.2892,81.2982,81.1998,81.2087,72594.0
2016-08-19 15:40:00,90.76,90.84,90.73,90.84,70371.0,81.2177,81.2892,81.1908,81.2892,70371.0
2016-08-19 15:50:00,90.84,90.86,90.75,90.84,141880.0,81.2892,81.3071,81.2087,81.2892,141880.0
2016-08-22 09:30:00,91.12,91.38,90.76,90.76,109167.0,81.5398,81.7725,81.2177,81.2177,109167.0
2016-08-22 09:40:00,90.82,91.0,90.71,90.8,59031.0,81.2714,81.4324,81.1729,81.2535,59031.0
2016-08-22 09:50:00,90.8,90.97,90.6,90.69,64767.0,81.2535,81.4056,81.0745,81.155,64767.0
2016-08-22 10:00:00,90.68,90.69,90.4,90.5,53937.0,81.1461,81.155,80.8955,80.985,53937.0
2016-08-22 10:10:00,90.48,90.72,90.46,90.62,52006.0,80.9671,81.1819,80.9492,81.0924,52006.0
2016-08-22 10:20:00,90.6,90.72,90.51,90.63,35129.0,81.0745,81.1819,80.9939,81.1013,35129.0
2016-08-22 10:30:00,90.63,90.67,90.51,90.52,34507.0,81.1013,81.1371,80.9939,81.0029,34507.0
2016-08-22 10:40:00,90.52,90.58,90.41,90.52,50446.0,81.0029,81.0566,80.9045,81.0029,50446.0
2016-08-22 10:50:00,90.52,90.56,90.45,90.5,32486.0,81.0029,81.0387,80.9403,80.985,32486.0
2016-08-22 11:00:00,90.5,90.62,90.49,90.61,33646.0,80.985,81.0924,80.976,81.0834,33646.0
2016-08-22 11:10:00,90.61,90.67,90.54,90.54,32121.0,81.0834,81.1371,81.0208,81.0208,32121.0
2016-08-22 11:20:00,90.53,90.54,90.35,90.36,42244.0,81.0118,81.0208,80.8508,80.8597,42244.0
2016-08-22 11:30:00,90.36,90.46,90.33,90.45,27699.0,80.8597,80.9492,80.8329,80.9403,27699.0
2016-08-22 11:40:00,90.45,90.45,90.35,90.4,24936.0,80.9403,80.9403,80.8508,80.8955,24936.0
2016-08-22 11:50:00,90.4,90.47,90.4,90.42,36587.0,80.8955,80.9581,80.8955,80.9134,36587.0
2016-08-22 12:00:00,90.43,90.52,90.42,90.47,37493.0,80.9224,81.0029,80.9134,80.9581,37493.0
2016-08-22 12:10:00,90.48,90.49,90.42,90.44,27096.0,80.9671,80.976,80.9134,80.9313,27096.0
2016-08-22 12:20:00,90.44,90.6,90.42,90.56,54907.0,80.9313,81.0745,80.9134,81.0387,54907.0
2016-08-22 12:30:00,90.57,90.59,90.46,90.48,36705.0,81.0476,81.0655,80.9492,80.9671,36705.0
2016-08-22 12:40:00,90.48,90.51,90.42,90.51,56084.0,80.9671,80.9939,80.9134,80.9939,56084.0
2016-08-22 12:50:00,90.51,90.52,90.4,90.43,24665.0,80.9939,81.0029,80.8955,80.9224,24665.0
2016-08-22 13:00:00,90.45,90.46,90.38,90.45,20502.0,80.9403,80.9492,80.8776,80.9403,20502.0
2016-08-22 13:10:00,90.44,90.5,90.43,90.48,23069.0,80.9313,80.985,80.9224,80.9671,23069.0
2016-08-22 13:20:00,90.49,90.49,90.29,90.36,24892.0,80.976,80.976,80.7971,80.8597,24892.0
2016-08-22 13:30:00,90.35,90.35,90.23,90.28,31077.0,80.8508,80.8508,80.7434,80.7881,31077.0
2016-08-22 13:40:00,90.3,90.48,90.29,90.46,25676.0,80.806,80.9671,80.7971,80.9492,25676.0
2016-08-22 13:50:00,90.46,90.48,90.4,90.45,37381.0,80.9492,80.9671,80.8955,80.9403,37381.0
2016-08-22 14:00:00,90.45,90.65,90.45,90.65,52889.0,80.9403,81.1192,80.9403,81.1192,52889.0
2016-08-22 14:10:00,90.65,90.72,90.63,90.7,62052.0,81.1192,81.1819,81.1013,81.164,62052.0
2016-08-22 14:20:00,90.7,90.72,90.54,90.57,43336.0,81.164,81.1819,81.0208,81.0476,43336.0
2016-08-22 14:30:00,90.56,90.64,90.54,90.61,40900.0,81.0387,81.1103,81.0208,81.0834,40900.0
2016-08-22 14:40:00,90.61,90.68,90.59,90.68,32714.0,81.0834,81.1461,81.0655,81.1461,32714.0
2016-08-22 14:50:00,90.69,90.83,90.67,90.83,54035.0,81.155,81.2803,81.1371,81.2803,54035.0
2016-08-22 15:00:00,90.83,90.87,90.75,90.84,49567.0,81.2803,81.3161,81.2087,81.2892,49567.0
2016-08-22 15:10:00,90.84,90.84,90.69,90.77,56390.0,81.2892,81.2892,81.155,81.2266,56390.0
2016-08-22 15:20:00,90.76,90.77,90.74,90.75,49619.0,81.2177,81.2266,81.1998,81.2087,49619.0
2016-08-22 15:30:00,90.75,90.8,90.72,90.73,98793.0,81.2087,81.2535,81.1819,81.1908,98793.0
2016-08-22 15:40:00,90.73,90.82,90.72,90.76,105172.0,81.1908,81.2714,81.1819,81.2177,105172.0
2016-08-22 15:50:00,90.76,90.81,90.74,90.79,220859.0,81.2177,81.2624,81.1998,81.2445,220859.0
2016-08-23 09:30:00,91.13,91.5,90.9,90.9,107822.0,81.5488,81.8799,81.3429,81.3429,107822.0
2016-08-23 09:40:00,90.95,91.12,90.91,91.07,29042.0,81.3877,81.5398,81.3519,81.4951,29042.0
2016-08-23 09:50:00,91.08,91.34,91.02,91.32,34181.0,81.504,81.7367,81.4503,81.7188,34181.0
2016-08-23 10:00:00,91.32,91.44,91.29,91.37,24301.0,81.7188,81.8262,81.6919,81.7635,24301.0
2016-08-23 10:10:00,91.35,91.59,91.35,91.37,42894.0,81.7456,81.9604,81.7456,81.7635,42894.0
2016-08-23 10:20:00,91.38,91.53,91.37,91.47,47385.0,81.7725,81.9067,81.7635,81.853,47385.0
2016-08-23 10:30:00,91.49,91.55,91.47,91.53,35032.0,81.8709,81.9246,81.853,81.9067,35032.0
2016-08-23 10:40:00,91.53,91.53,91.45,91.5,46007.0,81.9067,81.9067,81.8351,81.8799,46007.0
2016-08-23 10:50:00,91.49,91.5,91.43,91.43,45634.0,81.8709,81.8799,81.8172,81.8172,45634.0
2016-08-23 11:00:00,91.43,91.51,91.34,91.48,51265.0,81.8172,81.8888,81.7367,81.862,51265.0
2016-08-23 11:10:00,91.47,91.51,91.43,91.48,46892.0,81.853,81.8888,81.8172,81.862,46892.0
2016-08-23 11:20:00,91.47,91.54,91.45,91.49,34648.0,81.853,81.9157,81.8351,81.8709,34648.0
2016-08-23 11:30:00,91.49,91.55,91.47,91.48,32778.0,81.8709,81.9246,81.853,81.862,32778.0
2016-08-23 11:40:00,91.48,91.49,91.38,91.44,16050.0,81.862,81.8709,81.7725,81.8262,16050.0
2016-08-23 11:50:00,91.44,91.5,91.32,91.32,61812.0,81.8262,81.8799,81.7188,81.7188,61812.0
2016-08-23 12:00:00,91.31,91.45,91.3,91.45,23562.0,81.7098,81.8351,81.7009,81.8351,23562.0
2016-08-23 12:10:00,91.45,91.47,91.39,91.44,14704.0,81.8351,81.853,81.7814,81.8262,14704.0
2016-08-23 12:20:00,91.45,91.49,91.45,91.46,11131.0,81.8351,81.8709,81.8351,81.8441,11131.0
2016-08-23 12:30:00,91.47,91.52,91.4,91.42,31184.0,81.853,81.8978,81.7904,81.8083,31184.0
2016-08-23 12:40:00,91.42,91.43,91.29,91.3,27813.0,81.8083,81.8172,81.6919,81.7009,27813.0
2016-08-23 12:50:00,91.28,91.31,91.16,91.27,20573.0,81.683,81.7098,81.5756,81.674,20573.0
2016-08-23 13:00:00,91.28,91.33,91.26,91.28,14254.0,81.683,81.7277,81.6651,81.683,14254.0
2016-08-23 13:10:00,91.28,91.32,91.24,91.3,16049.0,81.683,81.7188,81.6472,81.7009,16049.0
2016-08-23 13:20:00,91.31,91.34,91.28,91.29,54489.0,81.7098,81.7367,81.683,81.6919,54489.0
2016-08-23 13:30:00,91.29,91.41,91.27,91.4,35030.0,81.6919,81.7993,81.674,81.7904,35030.0
2016-08-23 13:40:00,91.41,91.46,91.39,91.42,17404.0,81.7993,81.8441,81.7814,81.8083,17404.0
2016-08-23 13:50:00,91.43,91.49,91.42,91.48,26733.0,81.8172,81.8709,81.8083,81.862,26733.0
2016-08-23 14:00:00,91.48,91.54,91.46,91.5,68299.0,81.862,81.9157,81.8441,81.8799,68299.0
2016-08-23 14:10:00,91.51,91.54,91.45,91.49,19585.0,81.8888,81.9157,81.8351,81.8709,19585.0
2016-08-23 14:20:00,91.48,91.53,91.43,91.43,37948.0,81.862,81.9067,81.8172,81.8172,37948.0
2016-08-23 14:30:00,91.42,91.48,91.41,91.47,51707.0,81.8083,81.862,81.7993,81.853,51707.0
2016-08-23 14:40:00,91.46,91.47,91.42,91.42,18639.0,81.8441,81.853,81.8083,81.8083,18639.0
2016-08-23 14:50:00,91.44,91.54,91.41,91.5,148879.0,81.8262,81.9157,81.7993,81.8799,148879.0
2016-08-23 15:00:00,91.5,91.64,91.49,91.57,51338.0,81.8799,82.0051,81.8709,81.9425,51338.0
2016-08-23 15:10:00,91.56,91.68,91.56,91.66,50141.0,81.9335,82.0409,81.9335,82.023,50141.0
2016-08-23 15:20:00,91.66,91.67,91.61,91.61,35895.0,82.023,82.032,81.9783,81.9783,35895.0
2016-08-23 15:30:00,91.62,91.62,91.5,91.51,76653.0,81.9872,81.9872,81.8799,81.8888,76653.0
2016-08-23 15:40:00,91.51,91.6,91.48,91.49,69536.0,81.8888,81.9693,81.862,81.8709,69536.0
2016-08-23 15:50:00,91.5,91.55,91.48,91.5,106645.0,81.8799,81.9246,81.862,81.8799,106645.0
2016-08-24 09:30:00,91.57,91.99,91.43,91.79,100968.0,81.9425,82.3183,81.8172,82.1394,100968.0
2016-08-24 09:40:00,91.79,91.89,91.52,91.69,69882.0,82.1394,82.2289,81.8978,82.0499,69882.0
2016-08-24 09:50:00,91.64,92.0,91.58,91.89,49012.0,82.0051,82.3273,81.9514,82.2289,49012.0
2016-08-24 10:00:00,91.88,92.01,91.76,91.87,110767.0,82.2199,82.3362,82.1125,82.211,110767.0
2016-08-24 10:10:00,91.86,91.86,91.65,91.73,87533.0,82.202,82.202,82.0141,82.0857,87533.0
2016-08-24 10:20:00,91.72,91.75,91.58,91.69,40445.0,82.0767,82.1036,81.9514,82.0499,40445.0
2016-08-24 10:30:00,91.67,91.87,91.67,91.73,74321.0,82.032,82.211,82.032,82.0857,74321.0
2016-08-24 10:40:00,91.7,91.78,91.5,91.53,73217.0,82.0588,82.1304,81.8799,81.9067,73217.0
2016-08-24 10:50:00,91.52,91.55,91.4,91.55,72285.0,81.8978,81.9246,81.7904,81.9246,72285.0
2016-08-24 11:00:00,91.54,91.72,91.51,91.68,67976.0,81.9157,82.0767,81.8888,82.0409,67976.0
2016-08-24 11:10:00,91.67,91.73,91.59,91.67,41484.0,82.032,82.0857,81.9604,82.032,41484.0
2016-08-24 11:20:00,91.67,91.75,91.62,91.75,36139.0,82.032,82.1036,81.9872,82.1036,36139.0
2016-08-24 11:30:00,91.75,91.84,91.74,91.82,57098.0,82.1036,82.1841,82.0946,82.1662,57098.0
2016-08-24 11:40:00,91.82,91.89,91.76,91.77,40781.0,82.1662,82.2289,82.1125,82.1215,40781.0
2016-08-24 11:50:00,91.76,91.77,91.67,91.71,46109.0,82.1125,82.1215,82.032,82.0678,46109.0
2016-08-24 12:00:00,91.7,91.75,91.69,91.73,36975.0,82.0588,82.1036,82.0499,82.0857,36975.0
2016-08-24 12:10:00,91.74,91.76,91.72,91.73,31356.0,82.0946,82.1125,82.0767,82.0857,31356.0
2016-08-24 12:20:00,91.74,91.81,91.73,91.77,25809.0,82.0946,82.1573,82.0857,82.1215,25809.0
2016-08-24 12:30:00,91.77,91.92,91.75,91.92,38344.0,82.1215,82.2557,82.1036,82.2557,38344.0
2016-08-24 12:40:00,91.9,91.94,91.71,91.73,66564.0,82.2378,82.2736,82.0678,82.0857,66564.0
2016-08-24 12:50:00,91.72,91.77,91.72,91.72,39328.0,82.0767,82.1215,82.0767,82.0767,39328.0
2016-08-24 13:00:00,91.72,91.83,91.68,91.78,45143.0,82.0767,82.1752,82.0409,82.1304,45143.0
2016-08-24 13:10:00,91.76,91.77,91.67,91.69,29143.0,82.1125,82.1215,82.032,82.0499,29143.0
2016-08-24 13:20:00,91.7,91.7,91.52,91.52,36433.0,82.0588,82.0588,81.8978,81.8978,36433.0
2016-08-24 13:30:00,91.52,91.62,91.5,91.62,57498.0,81.8978,81.9872,81.8799,81.9872,57498.0
2016-08-24 13:40:00,91.61,91.62,91.53,91.6,35788.0,81.9783,81.9872,81.9067,81.9693,35788.0
2016-08-24 13:50:00,91.61,91.67,91.45,91.48,37561.0,81.9783,82.032,81.8351,81.862,37561.0
2016-08-24 14:00:00,91.47,91.62,91.46,91.62,46277.0,81.853,81.9872,81.8441,81.9872,46277.0
2016-08-24 14:10:00,91.62,91.69,91.61,91.66,47377.0,81.9872,82.0499,81.9783,82.023,47377.0
2016-08-24 14:20:00,91.67,91.68,91.55,91.6,37633.0,82.032,82.0409,81.9246,81.9693,37633.0
2016-08-24 14:30:00,91.6,91.74,91.59,91.74,95330.0,81.9693,82.0946,81.9604,82.0946,95330.0
2016-08-24 14:40:00,91.73,91.84,91.7,91.71,48186.0,82.0857,82.1841,82.0588,82.0678,48186.0
2016-08-24 14:50:00,91.72,91.72,91.62,91.62,42142.0,82.0767,82.0767,81.9872,81.9872,42142.0
2016-08-24 15:00:00,91.63,91.76,91.62,91.68,56243.0,81.9962,82.1125,81.9872,82.0409,56243.0
2016-08-24 15:10:00,91.67,91.74,91.65,91.69,48402.0,82.032,82.0946,82.0141,82.0499,48402.0
2016-08-24 15:20:00,91.68,91.76,91.6,91.74,86840.0,82.0409,82.1125,81.9693,82.0946,86840.0
2016-08-24 15:30:00,91.74,91.81,91.64,91.65,162235.0,82.0946,82.1573,82.0051,82.0141,162235.0
2016-08-24 15:40:00,91.65,91.75,91.6,91.7,166792.0,82.0141,82.1036,81.9693,82.0588,166792.0
2016-08-24 15:50:00,91.71,91.85,91.68,91.79,254677.0,82.0678,82.1931,82.0409,82.1394,254677.0
2016-08-25 09:30:00,81.5,82.28,80.67,81.52,2010914.0,72.9312,73.6292,72.1885,72.9491,2010914.0
2016-08-25 09:40:00,81.47,81.61,80.66,80.73,1518181.0,72.9044,73.0297,72.1796,72.2422,1518181.0
2016-08-25 09:50:00,80.73,80.75,79.89,79.94,1015675.0,72.2422,72.2601,71.4905,71.5353,1015675.0
2016-08-25 10:00:00,79.93,80.43,79.14,80.38,1263793.0,71.5263,71.9737,70.8194,71.929,1263793.0
2016-08-25 10:10:00,80.38,80.72,80.0,80.51,542266.0,71.929,72.2332,71.5889,72.0453,542266.0
2016-08-25 10:20:00,80.52,80.9,80.23,80.86,555685.0,72.0543,72.3943,71.7948,72.3585,555685.0
2016-08-25 10:30:00,80.82,81.0,80.5,80.8,739924.0,72.3227,72.4838,72.0364,72.3048,739924.0
2016-08-25 10:40:00,80.8,80.89,80.01,80.25,609298.0,72.3048,72.3854,71.5979,71.8127,609298.0
2016-08-25 10:50:00,80.25,80.37,79.79,79.87,556355.0,71.8127,71.92,71.401,71.4726,556355.0
2016-08-25 11:00:00,79.86,80.39,79.66,79.95,629167.0,71.4637,71.9379,71.2847,71.5442,629167.0
2016-08-25 11:10:00,79.95,80.27,79.81,80.1,362260.0,71.5442,71.8306,71.4189,71.6784,362260.0
2016-08-25 11:20:00,80.11,80.39,79.8,79.81,394339.0,71.6874,71.9379,71.41,71.4189,394339.0
2016-08-25 11:30:00,79.81,79.83,79.25,79.41,645450.0,71.4189,71.4368,70.9178,71.061,645450.0
2016-08-25 11:40:00,79.46,79.6,78.87,79.14,536105.0,71.1057,71.231,70.5778,70.8194,536105.0
2016-08-25 11:50:00,79.15,79.37,78.71,79.32,355474.0,70.8283,71.0252,70.4346,70.9804,355474.0
2016-08-25 12:00:00,79.32,79.32,78.52,78.79,367502.0,70.9804,70.9804,70.2646,70.5062,367502.0
2016-08-25 12:10:00,78.78,79.03,78.6,78.75,288787.0,70.4972,70.7209,70.3361,70.4704,288787.0
2016-08-25 12:20:00,78.75,79.27,78.74,79.09,278024.0,70.4704,70.9357,70.4614,70.7746,278024.0
2016-08-25 12:30:00,79.1,79.4,78.85,78.88,380966.0,70.7836,71.052,70.5599,70.5867,380966.0
2016-08-25 12:40:00,78.88,79.02,78.64,78.76,344358.0,70.5867,70.712,70.3719,70.4793,344358.0
2016-08-25 12:50:00,78.75,78.76,77.91,78.33,471191.0,70.4704,70.4793,69.7187,70.0945,471191.0
2016-08-25 13:00:00,78.31,78.33,78.08,78.23,231760.0,70.0766,70.0945,69.8708,70.005,231760.0
2016-08-25 13:10:00,78.24,78.25,77.77,77.85,277237.0,70.014,70.0229,69.5934,69.665,277237.0
2016-08-25 13:20:00,77.86,77.86,77.05,77.13,656502.0,69.6739,69.6739,68.9491,69.0207,656502.0
2016-08-25 13:30:00,77.12,77.83,77.01,77.64,537373.0,69.0117,69.6471,68.9133,69.4771,537373.0
2016-08-25 13:40:00,77.65,77.67,77.26,77.43,340187.0,69.486,69.5039,69.137,69.2892,340187.0
2016-08-25 13:50:00,77.43,77.47,77.07,77.16,437453.0,69.2892,69.3249,68.967,69.0475,437453.0
2016-08-25 14:00:00,77.17,77.22,76.23,76.39,884342.0,69.0565,69.1012,68.2153,68.3585,884342.0
2016-08-25 14:10:00,76.38,76.72,75.89,76.16,699799.0,68.3495,68.6538,67.9111,68.1527,699799.0
2016-08-25 14:20:00,76.14,76.52,76.03,76.41,528689.0,68.1348,68.4748,68.0363,68.3764,528689.0
2016-08-25 14:30:00,76.41,76.5,75.5,75.51,765091.0,68.3764,68.4569,67.5621,67.571,765091.0
2016-08-25 14:40:00,75.52,75.74,75.25,75.43,915856.0,67.58,67.7768,67.3384,67.4994,915856.0
2016-08-25 14:50:00,75.47,75.97,75.4,75.43,762273.0,67.5352,67.9827,67.4726,67.4994,762273.0
2016-08-25 15:00:00,75.45,76.5,75.13,76.48,869147.0,67.5173,68.4569,67.231,68.439,869147.0
2016-08-25 15:10:00,76.48,76.84,76.19,76.78,852101.0,68.439,68.7612,68.1795,68.7075,852101.0
2016-08-25 15:20:00,76.78,76.94,76.12,76.12,811967.0,68.7075,68.8507,68.1169,68.1169,811967.0
2016-08-25 15:30:00,76.09,77.0,76.06,76.57,1016697.0,68.09,68.9044,68.0632,68.5196,1016697.0
2016-08-25 15:40:00,76.57,76.81,76.01,76.33,1084511.0,68.5196,68.7343,68.0184,68.3048,1084511.0
2016-08-25 15:50:00,76.34,76.53,75.39,75.48,1675717.0,68.3138,68.4838,67.4636,67.5442,1675717.0
2016-08-26 09:30:00,75.24,76.5,75.2,76.16,977612.0,67.3294,68.4569,67.2936,68.1527,977612.0
2016-08-26 09:40:00,76.17,76.66,75.69,76.26,604942.0,68.1616,68.6001,67.7321,68.2422,604942.0
2016-08-26 09:50:00,76.26,77.15,76.1,76.92,733982.0,68.2422,69.0386,68.099,68.8328,733982.0
2016-08-26 10:00:00,76.91,76.93,75.93,76.46,686041.0,68.8238,68.8417,67.9469,68.4211,686041.0
2016-08-26 10:10:00,76.47,76.55,76.17,76.17,411575.0,68.4301,68.5017,68.1616,68.1616,411575.0
2016-08-26 10:20:00,76.18,76.38,76.04,76.36,352302.0,68.1706,68.3495,68.0453,68.3316,352302.0
2016-08-26 10:30:00,76.35,76.98,76.31,76.91,379652.0,68.3227,68.8865,68.2869,68.8238,379652.0
2016-08-26 10:40:00,76.92,77.03,76.71,76.87,329423.0,68.8328,68.9312,68.6449,68.788,329423.0
2016-08-26 10:50:00,76.87,77.07,76.77,76.95,270237.0,68.788,68.967,68.6985,68.8596,270237.0
2016-08-26 11:00:00,76.96,77.36,76.95,77.24,383994.0,68.8686,69.2265,68.8596,69.1191,383994.0
2016-08-26 11:10:00,77.24,77.27,77.0,77.1,219632.0,69.1191,69.146,68.9044,68.9938,219632.0
2016-08-26 11:20:00,77.09,77.19,77.0,77.05,152956.0,68.9849,69.0744,68.9044,68.9491,152956.0
2016-08-26 11:30:00,77.07,77.1,76.74,76.79,290523.0,68.967,68.9938,68.6717,68.7164,290523.0
2016-08-26 11:40:00,76.8,76.9,76.74,76.78,204679.0,68.7254,68.8149,68.6717,68.7075,204679.0
2016-08-26 11:50:00,76.77,76.95,76.52,76.84,223001.0,68.6985,68.8596,68.4748,68.7612,223001.0
2016-08-26 12:00:00,76.83,76.83,76.37,76.41,277830.0,68.7522,68.7522,68.3406,68.3764,277830.0
2016-08-26 12:10:00,76.41,76.59,76.18,76.19,262451.0,68.3764,68.5375,68.1706,68.1795,262451.0
2016-08-26 12:20:00,76.18,76.37,76.13,76.22,125185.0,68.1706,68.3406,68.1258,68.2064,125185.0
2016-08-26 12:30:00,76.22,76.36,76.1,76.16,120165.0,68.2064,68.3316,68.099,68.1527,120165.0
2016-08-26 12:40:00,76.16,76.32,76.08,76.09,130774.0,68.1527,68.2959,68.0811,68.09,130774.0
2016-08-26 12:50:00,76.08,76.19,76.02,76.13,112156.0,68.0811,68.1795,68.0274,68.1258,112156.0
2016-08-26 13:00:00,76.12,76.17,75.76,75.77,136394.0,68.1169,68.1616,67.7947,67.8037,136394.0
2016-08-26 13:10:00,75.77,75.87,75.77,75.81,143222.0,67.8037,67.8932,67.8037,67.8395,143222.0
2016-08-26 13:20:00,75.81,75.82,75.51,75.6,187923.0,67.8395,67.8484,67.571,67.6516,187923.0
2016-08-26 13:30:00,75.6,75.67,75.44,75.55,168747.0,67.6516,67.7142,67.5084,67.6068,168747.0
2016-08-26 13:40:00,75.56,75.64,75.46,75.57,111189.0,67.6158,67.6873,67.5263,67.6247,111189.0
2016-08-26 13:50:00,75.57,75.75,75.51,75.64,130848.0,67.6247,67.7858,67.571,67.6873,130848.0
2016-08-26 14:00:00,75.65,75.82,75.61,75.7,173480.0,67.6963,67.8484,67.6605,67.741,173480.0
2016-08-26 14:10:00,75.69,75.74,75.46,75.5,218797.0,67.7321,67.7768,67.5263,67.5621,218797.0
2016-08-26 14:20:00,75.51,75.96,75.5,75.89,165226.0,67.571,67.9737,67.5621,67.9111,165226.0
2016-08-26 14:30:00,75.83,75.95,75.78,75.92,106240.0,67.8574,67.9648,67.8126,67.9379,106240.0
2016-08-26 14:40:00,75.92,76.09,75.73,75.91,139467.0,67.9379,68.09,67.7679,67.929,139467.0
2016-08-26 14:50:00,75.91,75.97,75.79,75.84,91846.0,67.929,67.9827,67.8216,67.8663,91846.0
2016-08-26 15:00:00,75.84,75.85,75.61,75.63,131079.0,67.8663,67.8753,67.6605,67.6784,131079.0
2016-08-26 15:10:00,75.63,75.88,75.63,75.82,156882.0,67.6784,67.9021,67.6784,67.8484,156882.0
2016-08-26 15:20:00,75.82,75.85,75.73,75.85,157785.0,67.8484,67.8753,67.7679,67.8753,157785.0
2016-08-26 15:30:00,75.84,75.87,75.56,75.62,222901.0,67.8663,67.8932,67.6158,67.6695,222901.0
2016-08-26 15:40:00,75.62,75.64,75.44,75.52,384209.0,67.6695,67.6873,67.5084,67.58,384209.0
2016-08-26 15:50:00,75.49,75.52,75.4,75.5,648164.0,67.5531,67.58,67.4726,67.5621,648164.0
2016-08-29 09:30:00,75.81,76.1,75.7,75.89,274131.0,67.8395,68.099,67.741,67.9111,274131.0
2016-08-29 09:40:00,75.89,76.08,75.78,75.95,249708.0,67.9111,68.0811,67.8126,67.9648,249708.0
2016-08-29 09:50:00,75.96,75.96,75.58,75.74,154680.0,67.9737,67.9737,67.6337,67.7768,154680.0
2016-08-29 10:00:00,75.74,75.78,75.56,75.66,191549.0,67.7768,67.8126,67.6158,67.7052,191549.0
2016-08-29 10:10:00,75.68,75.91,75.57,75.58,188377.0,67.7231,67.929,67.6247,67.6337,188377.0
2016-08-29 10:20:00,75.58,75.67,75.48,75.66,205362.0,67.6337,67.7142,67.5442,67.7052,205362.0
2016-08-29 10:30:00,75.66,75.95,75.62,75.83,269482.0,67.7052,67.9648,67.6695,67.8574,269482.0
2016-08-29 10:40:00,75.84,76.19,75.84,76.05,178917.0,67.8663,68.1795,67.8663,68.0542,178917.0
2016-08-29 10:50:00,76.07,76.08,75.69,75.8,139119.0,68.0721,68.0811,67.7321,67.8305,139119.0
2016-08-29 11:00:00,75.81,76.09,75.75,76.05,170284.0,67.8395,68.09,67.7858,68.0542,170284.0
2016-08-29 11:10:00,76.06,76.36,76.06,76.24,275183.0,68.0632,68.3316,68.0632,68.2243,275183.0
2016-08-29 11:20:00,76.24,76.58,76.24,76.45,206742.0,68.2243,68.5285,68.2243,68.4122,206742.0
2016-08-29 11:30:00,76.45,76.58,76.45,76.48,135596.0,68.4122,68.5285,68.4122,68.439,135596.0
2016-08-29 11:40:00,76.48,76.48,76.06,76.4,149559.0,68.439,68.439,68.0632,68.3674,149559.0
2016-08-29 11:50:00,76.4,76.41,76.18,76.26,101154.0,68.3674,68.3764,68.1706,68.2422,101154.0
2016-08-29 12:00:00,76.27,76.55,76.24,76.54,107250.0,68.2511,68.5017,68.2243,68.4927,107250.0
2016-08-29 12:10:00,76.54,76.62,76.34,76.38,94169.0,68.4927,68.5643,68.3138,68.3495,94169.0
2016-08-29 12:20:00,76.38,76.48,76.38,76.46,72837.0,68.3495,68.439,68.3495,68.4211,72837.0
2016-08-29 12:30:00,76.44,76.45,76.19,76.3,91118.0,68.4032,68.4122,68.1795,68.278,91118.0
2016-08-29 12:40:00,76.3,76.32,76.2,76.22,62560.0,68.278,68.2959,68.1885,68.2064,62560.0
2016-08-29 12:50:00,76.22,76.28,76.15,76.23,69545.0,68.2064,68.2601,68.1437,68.2153,69545.0
2016-08-29 13:00:00,76.23,76.32,76.23,76.29,62087.0,68.2153,68.2959,68.2153,68.269,62087.0
2016-08-29 13:10:00,76.29,76.37,76.24,76.37,73445.0,68.269,68.3406,68.2243,68.3406,73445.0
2016-08-29 13:20:00,76.37,76.53,76.33,76.53,72628.0,68.3406,68.4838,68.3048,68.4838,72628.0
2016-08-29 13:30:00,76.53,76.64,76.52,76.61,119693.0,68.4838,68.5822,68.4748,68.5554,119693.0
2016-08-29 13:40:00,76.61,76.96,76.61,76.9,205470.0,68.5554,68.8686,68.5554,68.8149,205470.0
2016-08-29 13:50:00,76.91,77.08,76.86,77.0,229519.0,68.8238,68.9759,68.7791,68.9044,229519.0
2016-08-29 14:00:00,77.01,77.11,76.99,77.05,192361.0,68.9133,69.0028,68.8954,68.9491,192361.0
2016-08-29 14:10:00,77.05,77.1,76.99,77.09,166752.0,68.9491,68.9938,68.8954,68.9849,166752.0
2016-08-29 14:20:00,77.09,77.19,77.06,77.16,143262.0,68.9849,69.0744,68.9581,69.0475,143262.0
2016-08-29 14:30:00,77.16,77.47,77.11,77.47,203560.0,69.0475,69.3249,69.0028,69.3249,203560.0
2016-08-29 14:40:00,77.46,77.49,77.35,77.41,164820.0,69.316,69.3428,69.2176,69.2713,164820.0
2016-08-29 14:50:00,77.41,77.54,77.39,77.5,160531.0,69.2713,69.3876,69.2534,69.3518,160531.0
2016-08-29 15:00:00,77.5,77.51,77.33,77.45,177773.0,69.3518,69.3607,69.1997,69.307,177773.0
2016-08-29 15:10:00,77.46,77.79,77.45,77.71,258526.0,69.316,69.6113,69.307,69.5397,258526.0
2016-08-29 15:20:00,77.73,77.75,77.59,77.74,183293.0,69.5576,69.5755,69.4323,69.5666,183293.0
2016-08-29 15:30:00,77.74,77.74,77.5,77.6,200529.0,69.5666,69.5666,69.3518,69.4413,200529.0
2016-08-29 15:40:00,77.59,77.62,77.47,77.57,345271.0,69.4323,69.4592,69.3249,69.4144,345271.0
2016-08-29 15:50:00,77.56,77.62,77.48,77.49,646587.0,69.4055,69.4592,69.3339,69.3428,646587.0
2016-08-30 09:30:00,77.35,77.45,76.7,77.17,206478.0,69.2176,69.307,68.6359,69.0565,206478.0
2016-08-30 09:40:00,77.17,77.34,76.98,77.07,147549.0,69.0565,69.2086,68.8865,68.967,147549.0
2016-08-30 09:50:00,77.05,77.06,76.7,76.74,101643.0,68.9491,68.9581,68.6359,68.6717,101643.0
2016-08-30 10:00:00,76.76,76.77,76.24,76.33,117214.0,68.6896,68.6985,68.2243,68.3048,117214.0
2016-08-30 10:10:00,76.32,76.48,76.26,76.43,141708.0,68.2959,68.439,68.2422,68.3943,141708.0
2016-08-30 10:20:00,76.43,76.74,76.38,76.73,137378.0,68.3943,68.6717,68.3495,68.6627,137378.0
2016-08-30 10:30:00,76.74,76.81,76.66,76.7,154494.0,68.6717,68.7343,68.6001,68.6359,154494.0
2016-08-30 10:40:00,76.69,76.69,76.5,76.53,81644.0,68.627,68.627,68.4569,68.4838,81644.0
2016-08-30 10:50:00,76.53,76.56,76.39,76.43,113687.0,68.4838,68.5106,68.3585,68.3943,113687.0
2016-08-30 11:00:00,76.42,76.47,76.35,76.4,115298.0,68.3853,68.4301,68.3227,68.3674,115298.0
2016-08-30 11:10:00,76.4,76.46,76.29,76.3,99291.0,68.3674,68.4211,68.269,68.278,99291.0
2016-08-30 11:20:00,76.3,76.38,76.2,76.24,81380.0,68.278,68.3495,68.1885,68.2243,81380.0
2016-08-30 11:30:00,76.22,76.27,76.12,76.17,95707.0,68.2064,68.2511,68.1169,68.1616,95707.0
2016-08-30 11:40:00,76.17,76.27,76.14,76.27,65039.0,68.1616,68.2511,68.1348,68.2511,65039.0
2016-08-30 11:50:00,76.27,76.28,75.92,75.95,181515.0,68.2511,68.2601,67.9379,67.9648,181515.0
2016-08-30 12:00:00,75.95,76.01,75.59,75.71,255637.0,67.9648,68.0184,67.6426,67.75,255637.0
2016-08-30 12:10:00,75.71,75.9,75.71,75.76,100001.0,67.75,67.92,67.75,67.7947,100001.0
2016-08-30 12:20:00,75.76,75.77,75.59,75.63,143180.0,67.7947,67.8037,67.6426,67.6784,143180.0
2016-08-30 12:30:00,75.63,75.66,75.48,75.63,180510.0,67.6784,67.7052,67.5442,67.6784,180510.0
2016-08-30 12:40:00,75.63,75.63,75.46,75.55,165578.0,67.6784,67.6784,67.5263,67.6068,165578.0
2016-08-30 12:50:00,75.55,75.56,75.41,75.43,154481.0,67.6068,67.6158,67.4815,67.4994,154481.0
2016-08-30 13:00:00,75.43,75.54,75.4,75.53,136146.0,67.4994,67.5979,67.4726,67.5889,136146.0
2016-08-30 13:10:00,75.53,75.74,75.51,75.69,82738.0,67.5889,67.7768,67.571,67.7321,82738.0
2016-08-30 13:20:00,75.7,75.84,75.7,75.83,80016.0,67.741,67.8663,67.741,67.8574,80016.0
2016-08-30 13:30:00,75.83,75.85,75.66,75.69,111806.0,67.8574,67.8753,67.7052,67.7321,111806.0
2016-08-30 13:40:00,75.69,75.72,75.57,75.69,67805.0,67.7321,67.7589,67.6247,67.7321,67805.0
2016-08-30 13:50:00,75.69,75.72,75.61,75.64,63712.0,67.7321,67.7589,67.6605,67.6873,63712.0
2016-08-30 14:00:00,75.64,75.7,75.58,75.65,73116.0,67.6873,67.741,67.6337,67.6963,73116.0
2016-08-30 14:10:00,75.65,75.77,75.59,75.6,77976.0,67.6963,67.8037,67.6426,67.6516,77976.0
2016-08-30 14:20:00,75.59,75.6,75.51,75.52,74926.0,67.6426,67.6516,67.571,67.58,74926.0
2016-08-30 14:30:00,75.52,75.56,75.47,75.53,95398.0,67.58,67.6158,67.5352,67.5889,95398.0
2016-08-30 14:40:00,75.53,75.56,75.47,75.5,101409.0,67.5889,67.6158,67.5352,67.5621,101409.0
2016-08-30 14:50:00,75.5,75.54,75.5,75.53,48750.0,67.5621,67.5979,67.5621,67.5889,48750.0
2016-08-30 15:00:00,75.54,75.57,75.42,75.55,133333.0,67.5979,67.6247,67.4905,67.6068,133333.0
2016-08-30 15:10:00,75.56,75.62,75.56,75.61,92590.0,67.6158,67.6695,67.6158,67.6605,92590.0
2016-08-30 15:20:00,75.61,75.67,75.58,75.65,90655.0,67.6605,67.7142,67.6337,67.6963,90655.0
2016-08-30 15:30:00,75.65,75.76,75.57,75.75,172321.0,67.6963,67.7947,67.6247,67.7858,172321.0
2016-08-30 15:40:00,75.74,75.83,75.64,75.65,203315.0,67.7768,67.8574,67.6873,67.6963,203315.0
2016-08-30 15:50:00,75.65,75.76,75.63,75.65,299426.0,67.6963,67.7947,67.6784,67.6963,299426.0
2016-08-31 09:30:00,75.17,75.25,74.33,74.58,529313.0,67.2668,67.3384,66.5151,66.7388,529313.0
2016-08-31 09:40:00,74.59,74.64,74.0,74.24,345792.0,66.7477,66.7925,66.2198,66.4345,345792.0
2016-08-31 09:50:00,74.24,74.52,74.09,74.28,354123.0,66.4345,66.6851,66.3003,66.4703,354123.0
2016-08-31 10:00:00,74.27,74.41,73.8,73.9,490368.0,66.4614,66.5867,66.0408,66.1303,490368.0
2016-08-31 10:10:00,73.92,74.0,73.74,73.85,408080.0,66.1482,66.2198,65.9871,66.0855,408080.0
2016-08-31 10:20:00,73.85,73.86,73.55,73.58,214657.0,66.0855,66.0945,65.8171,65.8439,214657.0
2016-08-31 10:30:00,73.58,73.76,73.51,73.52,291218.0,65.8439,66.005,65.7813,65.7902,291218.0
2016-08-31 10:40:00,73.53,73.64,73.25,73.51,325432.0,65.7992,65.8976,65.5486,65.7813,325432.0
2016-08-31 10:50:00,73.53,73.57,73.25,73.41,290689.0,65.7992,65.835,65.5486,65.6918,290689.0
2016-08-31 11:00:00,73.4,73.55,73.4,73.51,116128.0,65.6829,65.8171,65.6829,65.7813,116128.0
2016-08-31 11:10:00,73.5,73.73,73.36,73.38,193889.0,65.7723,65.9782,65.6471,65.665,193889.0
2016-08-31 11:20:00,73.39,73.61,73.38,73.6,121486.0,65.6739,65.8708,65.665,65.8618,121486.0
2016-08-31 11:30:00,73.6,73.61,73.45,73.51,152737.0,65.8618,65.8708,65.7276,65.7813,152737.0
2016-08-31 11:40:00,73.5,73.51,73.38,73.39,118423.0,65.7723,65.7813,65.665,65.6739,118423.0
2016-08-31 11:50:00,73.39,73.44,73.35,73.43,86866.0,65.6739,65.7187,65.6381,65.7097,86866.0
2016-08-31 12:00:00,73.43,73.59,73.38,73.58,138798.0,65.7097,65.8529,65.665,65.8439,138798.0
2016-08-31 12:10:00,73.6,73.65,73.4,73.41,97415.0,65.8618,65.9066,65.6829,65.6918,97415.0
2016-08-31 12:20:00,73.4,73.43,73.36,73.36,60081.0,65.6829,65.7097,65.6471,65.6471,60081.0
2016-08-31 12:30:00,73.37,73.37,73.19,73.2,160946.0,65.656,65.656,65.4949,65.5039,160946.0
2016-08-31 12:40:00,73.2,73.27,73.19,73.26,77989.0,65.5039,65.5665,65.4949,65.5576,77989.0
2016-08-31 12:50:00,73.26,73.4,73.24,73.27,83404.0,65.5576,65.6829,65.5397,65.5665,83404.0
2016-08-31 13:00:00,73.27,73.33,73.24,73.3,71933.0,65.5665,65.6202,65.5397,65.5934,71933.0
2016-08-31 13:10:00,73.31,73.33,73.29,73.31,58763.0,65.6023,65.6202,65.5844,65.6023,58763.0
2016-08-31 13:20:00,73.31,73.4,73.3,73.38,71104.0,65.6023,65.6829,65.5934,65.665,71104.0
2016-08-31 13:30:00,73.38,73.39,73.3,73.31,100023.0,65.665,65.6739,65.5934,65.6023,100023.0
2016-08-31 13:40:00,73.31,73.41,73.3,73.39,98356.0,65.6023,65.6918,65.5934,65.6739,98356.0
2016-08-31 13:50:00,73.39,73.51,73.38,73.46,114784.0,65.6739,65.7813,65.665,65.7365,114784.0
2016-08-31 14:00:00,73.46,73.75,73.46,73.69,176533.0,65.7365,65.9961,65.7365,65.9424,176533.0
2016-08-31 14:10:00,73.69,73.76,73.62,73.75,141404.0,65.9424,66.005,65.8797,65.9961,141404.0
2016-08-31 14:20:00,73.75,73.76,73.56,73.74,136949.0,65.9961,66.005,65.826,65.9871,136949.0
2016-08-31 14:30:00,73.73,73.75,73.49,73.49,157523.0,65.9782,65.9961,65.7634,65.7634,157523.0
2016-08-31 14:40:00,73.49,73.57,73.43,73.53,109441.0,65.7634,65.835,65.7097,65.7992,109441.0
2016-08-31 14:50:00,73.54,73.54,73.42,73.46,72135.0,65.8081,65.8081,65.7008,65.7365,72135.0
2016-08-31 15:00:00,73.46,73.47,73.41,73.44,109636.0,65.7365,65.7455,65.6918,65.7187,109636.0
2016-08-31 15:10:00,73.44,73.51,73.42,73.48,101835.0,65.7187,65.7813,65.7008,65.7544,101835.0
2016-08-31 15:20:00,73.47,73.51,73.45,73.5,186804.0,65.7455,65.7813,65.7276,65.7723,186804.0
2016-08-31 15:30:00,73.49,73.66,73.48,73.5,395656.0,65.7634,65.9155,65.7544,65.7723,395656.0
2016-08-31 15:40:00,73.51,73.54,73.36,73.41,408428.0,65.7813,65.8081,65.6471,65.6918,408428.0
2016-08-31 15:50:00,73.4,73.53,73.33,73.37,930522.0,65.6829,65.7992,65.6202,65.656,930522.0
2016-09-01 09:30:00,73.89,74.08,73.45,73.54,334353.0,66.1213,66.2914,65.7276,65.8081,334353.0
2016-09-01 09:40:00,73.48,73.64,73.07,73.63,261449.0,65.7544,65.8976,65.3876,65.8887,261449.0
2016-09-01 09:50:00,73.61,74.04,73.56,74.03,349455.0,65.8708,66.2556,65.826,66.2466,349455.0
2016-09-01 10:00:00,74.03,74.39,73.91,74.13,201776.0,66.2466,66.5688,66.1392,66.3361,201776.0
2016-09-01 10:10:00,74.14,74.16,73.9,73.97,181569.0,66.3451,66.363,66.1303,66.1929,181569.0
2016-09-01 10:20:00,73.96,74.02,73.75,73.77,170963.0,66.184,66.2377,65.9961,66.014,170963.0
2016-09-01 10:30:00,73.77,73.9,73.74,73.9,81547.0,66.014,66.1303,65.9871,66.1303,81547.0
2016-09-01 10:40:00,73.89,74.0,73.84,73.93,60309.0,66.1213,66.2198,66.0766,66.1571,60309.0
2016-09-01 10:50:00,73.92,74.0,73.83,73.97,132282.0,66.1482,66.2198,66.0676,66.1929,132282.0
2016-09-01 11:00:00,73.98,73.99,73.93,73.97,100166.0,66.2019,66.2108,66.1571,66.1929,100166.0
2016-09-01 11:10:00,73.96,74.01,73.95,73.99,94108.0,66.184,66.2287,66.175,66.2108,94108.0
2016-09-01 11:20:00,73.99,74.0,73.89,73.91,72330.0,66.2108,66.2198,66.1213,66.1392,72330.0
2016-09-01 11:30:00,73.9,73.9,73.83,73.88,62147.0,66.1303,66.1303,66.0676,66.1124,62147.0
2016-09-01 11:40:00,73.89,73.95,73.84,73.93,60422.0,66.1213,66.175,66.0766,66.1571,60422.0
2016-09-01 11:50:00,73.92,73.95,73.87,73.95,74855.0,66.1482,66.175,66.1034,66.175,74855.0
2016-09-01 12:00:00,73.95,73.96,73.89,73.9,68910.0,66.175,66.184,66.1213,66.1303,68910.0
2016-09-01 12:10:00,73.9,73.9,73.75,73.76,82577.0,66.1303,66.1303,65.9961,66.005,82577.0
2016-09-01 12:20:00,73.77,73.91,73.77,73.87,115989.0,66.014,66.1392,66.014,66.1034,115989.0
2016-09-01 12:30:00,73.88,73.9,73.78,73.81,86065.0,66.1124,66.1303,66.0229,66.0498,86065.0
2016-09-01 12:40:00,73.82,73.83,73.78,73.81,48149.0,66.0587,66.0676,66.0229,66.0498,48149.0
2016-09-01 12:50:00,73.81,73.84,73.71,73.72,69476.0,66.0498,66.0766,65.9603,65.9692,69476.0
2016-09-01 13:00:00,73.71,73.74,73.55,73.56,98673.0,65.9603,65.9871,65.8171,65.826,98673.0
2016-09-01 13:10:00,73.56,73.57,73.46,73.5,116271.0,65.826,65.835,65.7365,65.7723,116271.0
2016-09-01 13:20:00,73.51,73.65,73.51,73.6,97005.0,65.7813,65.9066,65.7813,65.8618,97005.0
2016-09-01 13:30:00,73.6,73.68,73.59,73.66,66862.0,65.8618,65.9334,65.8529,65.9155,66862.0
2016-09-01 13:40:00,73.65,73.85,73.58,73.84,178565.0,65.9066,66.0855,65.8439,66.0766,178565.0
2016-09-01 13:50:00,73.84,73.97,73.83,73.92,142003.0,66.0766,66.1929,66.0676,66.1482,142003.0
2016-09-01 14:00:00,73.91,73.92,73.61,73.62,103750.0,66.1392,66.1482,65.8708,65.8797,103750.0
2016-09-01 14:10:00,73.61,73.68,73.57,73.65,92296.0,65.8708,65.9334,65.835,65.9066,92296.0
2016-09-01 14:20:00,73.65,73.76,73.65,73.75,66660.0,65.9066,66.005,65.9066,65.9961,66660.0
2016-09-01 14:30:00,73.76,73.84,73.68,73.7,64459.0,66.005,66.0766,65.9334,65.9513,64459.0
2016-09-01 14:40:00,73.71,73.89,73.71,73.89,64689.0,65.9603,66.1213,65.9603,66.1213,64689.0
2016-09-01 14:50:00,73.89,74.0,73.87,73.98,158261.0,66.1213,66.2198,66.1034,66.2019,158261.0
2016-09-01 15:00:00,73.98,73.99,73.74,73.81,114580.0,66.2019,66.2108,65.9871,66.0498,114580.0
2016-09-01 15:10:00,73.81,73.92,73.8,73.86,115072.0,66.0498,66.1482,66.0408,66.0945,115072.0
2016-09-01 15:20:00,73.86,73.91,73.82,73.87,87114.0,66.0945,66.1392,66.0587,66.1034,87114.0
2016-09-01 15:30:00,73.86,73.89,73.81,73.85,119510.0,66.0945,66.1213,66.0498,66.0855,119510.0
2016-09-01 15:40:00,73.85,73.87,73.71,73.74,216562.0,66.0855,66.1034,65.9603,65.9871,216562.0
2016-09-01 15:50:00,73.74,73.82,73.73,73.76,297618.0,65.9871,66.0587,65.9782,66.005,297618.0
2016-09-02 09:30:00,73.81,74.35,73.6,73.76,114399.0,66.0498,66.533,65.8618,66.005,114399.0
2016-09-02 09:40:00,73.72,73.76,73.55,73.7,66305.0,65.9692,66.005,65.8171,65.9513,66305.0
2016-09-02 09:50:00,73.68,73.72,73.47,73.48,144962.0,65.9334,65.9692,65.7455,65.7544,144962.0
2016-09-02 10:00:00,73.48,73.57,73.38,73.57,131449.0,65.7544,65.835,65.665,65.835,131449.0
2016-09-02 10:10:00,73.58,73.71,73.42,73.71,95961.0,65.8439,65.9603,65.7008,65.9603,95961.0
2016-09-02 10:20:00,73.72,73.81,73.59,73.7,104414.0,65.9692,66.0498,65.8529,65.9513,104414.0
2016-09-02 10:30:00,73.7,73.7,73.54,73.64,65194.0,65.9513,65.9513,65.8081,65.8976,65194.0
2016-09-02 10:40:00,73.64,73.92,73.63,73.85,163402.0,65.8976,66.1482,65.8887,66.0855,163402.0
2016-09-02 10:50:00,73.84,73.86,73.7,73.71,84390.0,66.0766,66.0945,65.9513,65.9603,84390.0
2016-09-02 11:00:00,73.71,73.78,73.53,73.57,60142.0,65.9603,66.0229,65.7992,65.835,60142.0
2016-09-02 11:10:00,73.58,73.62,73.35,73.37,130616.0,65.8439,65.8797,65.6381,65.656,130616.0
2016-09-02 11:20:00,73.36,73.45,73.12,73.19,161952.0,65.6471,65.7276,65.4323,65.4949,161952.0
2016-09-02 11:30:00,73.19,73.31,73.15,73.31,80184.0,65.4949,65.6023,65.4591,65.6023,80184.0
2016-09-02 11:40:00,73.31,73.52,73.31,73.47,85900.0,65.6023,65.7902,65.6023,65.7455,85900.0
2016-09-02 11:50:00,73.48,73.5,73.34,73.38,69902.0,65.7544,65.7723,65.6292,65.665,69902.0
2016-09-02 12:00:00,73.39,73.47,73.31,73.43,75257.0,65.6739,65.7455,65.6023,65.7097,75257.0
2016-09-02 12:10:00,73.42,73.42,73.35,73.38,56931.0,65.7008,65.7008,65.6381,65.665,56931.0
2016-09-02 12:20:00,73.39,73.4,73.34,73.37,32603.0,65.6739,65.6829,65.6292,65.656,32603.0
2016-09-02 12:30:00,73.37,73.41,73.34,73.35,36924.0,65.656,65.6918,65.6292,65.6381,36924.0
2016-09-02 12:40:00,73.34,73.35,73.3,73.31,31932.0,65.6292,65.6381,65.5934,65.6023,31932.0
2016-09-02 12:50:00,73.31,73.38,73.3,73.36,49035.0,65.6023,65.665,65.5934,65.6471,49035.0
2016-09-02 13:00:00,73.35,73.37,73.22,73.33,67772.0,65.6381,65.656,65.5218,65.6202,67772.0
2016-09-02 13:10:00,73.34,73.35,73.25,73.25,38555.0,65.6292,65.6381,65.5486,65.5486,38555.0
2016-09-02 13:20:00,73.26,73.26,72.93,73.0,196826.0,65.5576,65.5576,65.2623,65.3249,196826.0
2016-09-02 13:30:00,73.0,73.01,72.93,72.97,84349.0,65.3249,65.3339,65.2623,65.2981,84349.0
2016-09-02 13:40:00,72.98,73.06,72.88,73.04,68858.0,65.307,65.3786,65.2175,65.3607,68858.0
2016-09-02 13:50:00,73.04,73.1,73.0,73.03,40466.0,65.3607,65.4144,65.3249,65.3518,40466.0
2016-09-02 14:00:00,73.03,73.06,73.0,73.04,66200.0,65.3518,65.3786,65.3249,65.3607,66200.0
2016-09-02 14:10:00,73.03,73.12,73.02,73.08,44499.0,65.3518,65.4323,65.3428,65.3965,44499.0
2016-09-02 14:20:00,73.08,73.21,73.08,73.18,57760.0,65.3965,65.5128,65.3965,65.486,57760.0
2016-09-02 14:30:00,73.19,73.41,73.19,73.41,74033.0,65.4949,65.6918,65.4949,65.6918,74033.0
2016-09-02 14:40:00,73.41,73.47,73.32,73.35,93491.0,65.6918,65.7455,65.6113,65.6381,93491.0
2016-09-02 14:50:00,73.35,73.44,73.35,73.41,39068.0,65.6381,65.7187,65.6381,65.6918,39068.0
2016-09-02 15:00:00,73.42,73.45,73.38,73.39,68712.0,65.7008,65.7276,65.665,65.6739,68712.0
2016-09-02 15:10:00,73.39,73.44,73.36,73.41,59795.0,65.6739,65.7187,65.6471,65.6918,59795.0
2016-09-02 15:20:00,73.4,73.41,73.34,73.39,63739.0,65.6829,65.6918,65.6292,65.6739,63739.0
2016-09-02 15:30:00,73.39,73.4,73.31,73.35,108473.0,65.6739,65.6829,65.6023,65.6381,108473.0
2016-09-02 15:40:00,73.36,73.42,73.3,73.34,132880.0,65.6471,65.7008,65.5934,65.6292,132880.0
2016-09-02 15:50:00,73.34,73.39,73.28,73.36,305725.0,65.6292,65.6739,65.5755,65.6471,305725.0
2016-09-06 09:30:00,72.99,73.5,72.81,73.1,311466.0,65.316,65.7723,65.1549,65.4144,311466.0
2016-09-06 09:40:00,73.11,73.4,73.06,73.23,321839.0,65.4233,65.6829,65.3786,65.5307,321839.0
2016-09-06 09:50:00,73.21,73.26,72.94,73.03,133165.0,65.5128,65.5576,65.2712,65.3518,133165.0
2016-09-06 10:00:00,73.01,73.27,72.93,73.26,279114.0,65.3339,65.5665,65.2623,65.5576,279114.0
2016-09-06 10:10:00,73.26,73.39,73.22,73.27,178545.0,65.5576,65.6739,65.5218,65.5665,178545.0
2016-09-06 10:20:00,73.26,73.26,72.78,72.79,144241.0,65.5576,65.5576,65.128,65.137,144241.0
2016-09-06 10:30:00,72.78,72.9,72.58,72.75,142412.0,65.128,65.2354,64.9491,65.1012,142412.0
2016-09-06 10:40:00,72.75,72.76,72.63,72.73,108594.0,65.1012,65.1101,64.9938,65.0833,108594.0
2016-09-06 10:50:00,72.73,72.88,72.55,72.86,126665.0,65.0833,65.2175,64.9222,65.1996,126665.0
2016-09-06 11:00:00,72.85,72.92,72.74,72.81,197398.0,65.1907,65.2533,65.0922,65.1549,197398.0
2016-09-06 11:10:00,72.81,72.95,72.72,72.92,100158.0,65.1549,65.2802,65.0744,65.2533,100158.0
2016-09-06 11:20:00,72.93,72.99,72.83,72.89,76337.0,65.2623,65.316,65.1728,65.2265,76337.0
2016-09-06 11:30:00,72.88,72.93,72.86,72.9,74225.0,65.2175,65.2623,65.1996,65.2354,74225.0
2016-09-06 11:40:00,72.89,73.05,72.84,72.96,100528.0,65.2265,65.3697,65.1817,65.2891,100528.0
2016-09-06 11:50:00,72.95,73.01,72.8,72.82,77148.0,65.2802,65.3339,65.1459,65.1638,77148.0
2016-09-06 12:00:00,72.83,72.94,72.8,72.85,86428.0,65.1728,65.2712,65.1459,65.1907,86428.0
2016-09-06 12:10:00,72.85,72.85,72.67,72.67,59357.0,65.1907,65.1907,65.0296,65.0296,59357.0
2016-09-06 12:20:00,72.68,72.86,72.62,72.65,72555.0,65.0386,65.1996,64.9849,65.0117,72555.0
2016-09-06 12:30:00,72.65,72.81,72.61,72.68,49841.0,65.0117,65.1549,64.9759,65.0386,49841.0
2016-09-06 12:40:00,72.69,72.78,72.65,72.72,42133.0,65.0475,65.128,65.0117,65.0744,42133.0
2016-09-06 12:50:00,72.73,72.79,72.67,72.67,43175.0,65.0833,65.137,65.0296,65.0296,43175.0
2016-09-06 13:00:00,72.66,72.69,72.52,72.52,71812.0,65.0207,65.0475,64.8954,64.8954,71812.0
2016-09-06 13:10:00,72.51,72.52,72.42,72.45,70329.0,64.8864,64.8954,64.8059,64.8327,70329.0
2016-09-06 13:20:00,72.45,72.48,72.28,72.35,125853.0,64.8327,64.8596,64.6806,64.7433,125853.0
2016-09-06 13:30:00,72.36,72.48,72.35,72.41,78818.0,64.7522,64.8596,64.7433,64.7969,78818.0
2016-09-06 13:40:00,72.41,72.44,72.27,72.3,70896.0,64.7969,64.8238,64.6717,64.6985,70896.0
2016-09-06 13:50:00,72.31,72.47,72.31,72.39,82076.0,64.7075,64.8506,64.7075,64.779,82076.0
2016-09-06 14:00:00,72.38,72.39,72.17,72.2,96092.0,64.7701,64.779,64.5822,64.609,96092.0
2016-09-06 14:10:00,72.19,72.33,72.06,72.31,144242.0,64.6001,64.7254,64.4837,64.7075,144242.0
2016-09-06 14:20:00,72.3,72.36,72.15,72.29,120692.0,64.6985,64.7522,64.5643,64.6896,120692.0
2016-09-06 14:30:00,72.28,72.42,72.26,72.32,74847.0,64.6806,64.8059,64.6627,64.7164,74847.0
2016-09-06 14:40:00,72.32,72.45,72.24,72.25,120962.0,64.7164,64.8327,64.6448,64.6538,120962.0
2016-09-06 14:50:00,72.25,72.25,71.98,71.99,247240.0,64.6538,64.6538,64.4122,64.4211,247240.0
2016-09-06 15:00:00,71.99,72.02,71.93,72.0,268028.0,64.4211,64.4479,64.3674,64.4301,268028.0
2016-09-06 15:10:00,72.0,72.02,71.97,72.0,163634.0,64.4301,64.4479,64.4032,64.4301,163634.0
2016-09-06 15:20:00,72.0,72.04,71.98,72.03,253609.0,64.4301,64.4658,64.4122,64.4569,253609.0
2016-09-06 15:30:00,72.03,72.03,71.98,72.0,213271.0,64.4569,64.4569,64.4122,64.4301,213271.0
2016-09-06 15:40:00,72.0,72.04,71.99,72.01,343286.0,64.4301,64.4658,64.4211,64.439,343286.0
2016-09-06 15:50:00,72.01,72.03,71.99,72.02,467899.0,64.439,64.4569,64.4211,64.4479,467899.0
2016-09-07 09:30:00,71.96,72.29,71.61,72.09,174766.0,64.3943,64.6896,64.0811,64.5106,174766.0
2016-09-07 09:40:00,72.1,72.14,71.64,71.64,228228.0,64.5195,64.5553,64.1079,64.1079,228228.0
2016-09-07 09:50:00,71.64,71.65,71.3,71.48,148194.0,64.1079,64.1168,63.8036,63.9647,148194.0
2016-09-07 10:00:00,71.48,71.5,71.22,71.37,166595.0,63.9647,63.9826,63.7321,63.8663,166595.0
2016-09-07 10:10:00,71.38,71.4,70.94,70.98,242808.0,63.8752,63.8931,63.4815,63.5173,242808.0
2016-09-07 10:20:00,70.98,71.08,70.87,71.07,395186.0,63.5173,63.6068,63.4189,63.5978,395186.0
2016-09-07 10:30:00,71.07,71.36,71.0,71.14,226133.0,63.5978,63.8573,63.5352,63.6605,226133.0
2016-09-07 10:40:00,71.14,71.38,71.08,71.29,222634.0,63.6605,63.8752,63.6068,63.7947,222634.0
2016-09-07 10:50:00,71.3,71.54,71.24,71.5,184464.0,63.8036,64.0184,63.75,63.9826,184464.0
2016-09-07 11:00:00,71.51,71.66,71.48,71.55,183505.0,63.9916,64.1258,63.9647,64.0274,183505.0
2016-09-07 11:10:00,71.55,71.56,71.36,71.44,202391.0,64.0274,64.0363,63.8573,63.9289,202391.0
2016-09-07 11:20:00,71.43,71.57,71.39,71.42,159633.0,63.92,64.0453,63.8842,63.911,159633.0
2016-09-07 11:30:00,71.42,71.72,71.38,71.72,151599.0,63.911,64.1795,63.8752,64.1795,151599.0
2016-09-07 11:40:00,71.72,71.72,71.6,71.66,134630.0,64.1795,64.1795,64.0721,64.1258,134630.0
2016-09-07 11:50:00,71.66,71.66,71.4,71.42,160308.0,64.1258,64.1258,63.8931,63.911,160308.0
2016-09-07 12:00:00,71.42,71.53,71.33,71.45,179555.0,63.911,64.0095,63.8305,63.9379,179555.0
2016-09-07 12:10:00,71.46,71.47,71.35,71.45,168163.0,63.9468,63.9558,63.8484,63.9379,168163.0
2016-09-07 12:20:00,71.45,71.52,71.39,71.5,126363.0,63.9379,64.0005,63.8842,63.9826,126363.0
2016-09-07 12:30:00,71.5,71.5,71.36,71.41,122421.0,63.9826,63.9826,63.8573,63.9021,122421.0
2016-09-07 12:40:00,71.41,71.53,71.41,71.51,79099.0,63.9021,64.0095,63.9021,63.9916,79099.0
2016-09-07 12:50:00,71.5,71.72,71.49,71.72,73590.0,63.9826,64.1795,63.9737,64.1795,73590.0
2016-09-07 13:00:00,71.72,71.85,71.67,71.84,85784.0,64.1795,64.2958,64.1347,64.2869,85784.0
2016-09-07 13:10:00,71.83,71.98,71.81,71.98,63026.0,64.2779,64.4122,64.26,64.4122,63026.0
2016-09-07 13:20:00,71.98,72.01,71.95,71.99,63538.0,64.4122,64.439,64.3853,64.4211,63538.0
2016-09-07 13:30:00,71.98,72.0,71.91,71.93,66608.0,64.4122,64.4301,64.3495,64.3674,66608.0
2016-09-07 13:40:00,71.93,72.0,71.87,71.9,83631.0,64.3674,64.4301,64.3137,64.3406,83631.0
2016-09-07 13:50:00,71.89,71.98,71.83,71.85,64836.0,64.3316,64.4122,64.2779,64.2958,64836.0
2016-09-07 14:00:00,71.85,71.85,71.74,71.76,72069.0,64.2958,64.2958,64.1974,64.2153,72069.0
2016-09-07 14:10:00,71.75,72.02,71.74,72.0,260539.0,64.2063,64.4479,64.1974,64.4301,260539.0
2016-09-07 14:20:00,72.0,72.18,71.98,72.14,341233.0,64.4301,64.5911,64.4122,64.5553,341233.0
2016-09-07 14:30:00,72.13,72.18,72.01,72.02,91988.0,64.5464,64.5911,64.439,64.4479,91988.0
2016-09-07 14:40:00,72.02,72.11,72.01,72.1,119098.0,64.4479,64.5285,64.439,64.5195,119098.0
2016-09-07 14:50:00,72.09,72.33,72.06,72.31,287539.0,64.5106,64.7254,64.4837,64.7075,287539.0
2016-09-07 15:00:00,72.3,72.31,72.11,72.13,100688.0,64.6985,64.7075,64.5285,64.5464,100688.0
2016-09-07 15:10:00,72.13,72.15,71.96,71.97,130773.0,64.5464,64.5643,64.3943,64.4032,130773.0
2016-09-07 15:20:00,71.97,72.08,71.96,72.02,121664.0,64.4032,64.5016,64.3943,64.4479,121664.0
2016-09-07 15:30:00,72.02,72.07,71.93,71.93,126906.0,64.4479,64.4927,64.3674,64.3674,126906.0
2016-09-07 15:40:00,71.93,71.99,71.88,71.99,174700.0,64.3674,64.4211,64.3227,64.4211,174700.0
2016-09-07 15:50:00,71.99,72.01,71.76,71.76,407687.0,64.4211,64.439,64.2153,64.2153,407687.0
2016-09-08 09:30:00,71.24,71.36,70.9,70.98,235173.0,63.75,63.8573,63.4457,63.5173,235173.0
2016-09-08 09:40:00,70.98,71.25,70.96,71.04,187650.0,63.5173,63.7589,63.4994,63.571,187650.0
2016-09-08 09:50:00,71.05,71.53,71.03,71.46,196429.0,63.5799,64.0095,63.562,63.9468,196429.0
2016-09-08 10:00:00,71.46,71.6,71.35,71.57,158244.0,63.9468,64.0721,63.8484,64.0453,158244.0
2016-09-08 10:10:00,71.55,71.57,71.2,71.23,60786.0,64.0274,64.0453,63.7142,63.741,60786.0
2016-09-08 10:20:00,71.24,71.38,71.17,71.24,85337.0,63.75,63.8752,63.6873,63.75,85337.0
2016-09-08 10:30:00,71.25,71.41,71.2,71.22,94027.0,63.7589,63.9021,63.7142,63.7321,94027.0
2016-09-08 10:40:00,71.22,71.23,71.16,71.2,73454.0,63.7321,63.741,63.6784,63.7142,73454.0
2016-09-08 10:50:00,71.19,71.33,71.18,71.28,72132.0,63.7052,63.8305,63.6963,63.7858,72132.0
2016-09-08 11:00:00,71.29,71.39,71.23,71.31,97200.0,63.7947,63.8842,63.741,63.8126,97200.0
2016-09-08 11:10:00,71.31,71.38,71.26,71.26,65000.0,63.8126,63.8752,63.7679,63.7679,65000.0
2016-09-08 11:20:00,71.27,71.29,71.2,71.21,83558.0,63.7768,63.7947,63.7142,63.7231,83558.0
2016-09-08 11:30:00,71.21,71.23,71.1,71.12,83280.0,63.7231,63.741,63.6247,63.6426,83280.0
2016-09-08 11:40:00,71.12,71.28,71.1,71.26,122045.0,63.6426,63.7858,63.6247,63.7679,122045.0
2016-09-08 11:50:00,71.26,71.31,71.07,71.07,65904.0,63.7679,63.8126,63.5978,63.5978,65904.0
2016-09-08 12:00:00,71.07,71.07,71.0,71.01,63920.0,63.5978,63.5978,63.5352,63.5441,63920.0
2016-09-08 12:10:00,71.01,71.03,70.92,71.02,56706.0,63.5441,63.562,63.4636,63.5531,56706.0
2016-09-08 12:20:00,71.01,71.02,70.9,70.91,50019.0,63.5441,63.5531,63.4457,63.4547,50019.0
2016-09-08 12:30:00,70.91,70.97,70.9,70.92,51473.0,63.4547,63.5083,63.4457,63.4636,51473.0
2016-09-08 12:40:00,70.93,70.95,70.86,70.91,58735.0,63.4725,63.4904,63.4099,63.4547,58735.0
2016-09-08 12:50:00,70.91,70.91,70.85,70.87,56536.0,63.4547,63.4547,63.401,63.4189,56536.0
2016-09-08 13:00:00,70.86,70.9,70.7,70.71,98935.0,63.4099,63.4457,63.2667,63.2757,98935.0
2016-09-08 13:10:00,70.71,70.73,70.65,70.65,53078.0,63.2757,63.2936,63.222,63.222,53078.0
2016-09-08 13:20:00,70.66,70.69,70.59,70.64,108987.0,63.2309,63.2578,63.1683,63.213,108987.0
2016-09-08 13:30:00,70.64,70.65,70.5,70.5,84946.0,63.213,63.222,63.0878,63.0878,84946.0
2016-09-08 13:40:00,70.51,70.57,70.49,70.5,120338.0,63.0967,63.1504,63.0788,63.0878,120338.0
2016-09-08 13:50:00,70.5,70.52,70.44,70.48,87705.0,63.0878,63.1057,63.0341,63.0699,87705.0
2016-09-08 14:00:00,70.48,70.56,70.47,70.51,91218.0,63.0699,63.1415,63.0609,63.0967,91218.0
2016-09-08 14:10:00,70.5,70.69,70.49,70.63,101944.0,63.0878,63.2578,63.0788,63.2041,101944.0
2016-09-08 14:20:00,70.63,70.75,70.62,70.71,75014.0,63.2041,63.3115,63.1951,63.2757,75014.0
2016-09-08 14:30:00,70.72,70.73,70.67,70.7,80839.0,63.2846,63.2936,63.2399,63.2667,80839.0
2016-09-08 14:40:00,70.7,70.77,70.7,70.75,200272.0,63.2667,63.3294,63.2667,63.3115,200272.0
2016-09-08 14:50:00,70.74,70.75,70.7,70.7,112201.0,63.3025,63.3115,63.2667,63.2667,112201.0
2016-09-08 15:00:00,70.7,70.7,70.6,70.62,95550.0,63.2667,63.2667,63.1772,63.1951,95550.0
2016-09-08 15:10:00,70.63,70.66,70.6,70.62,76542.0,63.2041,63.2309,63.1772,63.1951,76542.0
2016-09-08 15:20:00,70.62,70.74,70.61,70.72,123478.0,63.1951,63.3025,63.1862,63.2846,123478.0
2016-09-08 15:30:00,70.72,70.77,70.7,70.77,143336.0,63.2846,63.3294,63.2667,63.3294,143336.0
2016-09-08 15:40:00,70.77,70.78,70.73,70.75,244515.0,63.3294,63.3383,63.2936,63.3115,244515.0
2016-09-08 15:50:00,70.75,70.78,70.65,70.66,355898.0,63.3115,63.3383,63.222,63.2309,355898.0
2016-09-09 09:30:00,70.44,71.0,70.1,70.92,187474.0,63.0341,63.5352,62.7298,63.4636,187474.0
2016-09-09 09:40:00,70.92,71.21,70.89,71.14,142784.0,63.4636,63.7231,63.4368,63.6605,142784.0
2016-09-09 09:50:00,71.14,71.19,71.1,71.15,171224.0,63.6605,63.7052,63.6247,63.6694,171224.0
2016-09-09 10:00:00,71.13,71.3,71.1,71.1,177916.0,63.6515,63.8036,63.6247,63.6247,177916.0
2016-09-09 10:10:00,71.13,71.13,70.9,70.9,111653.0,63.6515,63.6515,63.4457,63.4457,111653.0
2016-09-09 10:20:00,70.9,71.08,70.88,70.98,97351.0,63.4457,63.6068,63.4278,63.5173,97351.0
2016-09-09 10:30:00,70.98,71.02,70.88,70.94,140736.0,63.5173,63.5531,63.4278,63.4815,140736.0
2016-09-09 10:40:00,70.95,71.06,70.91,70.94,157798.0,63.4904,63.5889,63.4547,63.4815,157798.0
2016-09-09 10:50:00,70.94,70.97,70.89,70.95,63185.0,63.4815,63.5083,63.4368,63.4904,63185.0
2016-09-09 11:00:00,70.94,70.99,70.87,70.95,217283.0,63.4815,63.5262,63.4189,63.4904,217283.0
2016-09-09 11:10:00,70.96,70.96,70.83,70.84,112879.0,63.4994,63.4994,63.3831,63.392,112879.0
2016-09-09 11:20:00,70.84,70.91,70.83,70.88,92712.0,63.392,63.4547,63.3831,63.4278,92712.0
2016-09-09 11:30:00,70.87,70.95,70.87,70.91,95062.0,63.4189,63.4904,63.4189,63.4547,95062.0
2016-09-09 11:40:00,70.91,70.96,70.89,70.91,64778.0,63.4547,63.4994,63.4368,63.4547,64778.0
2016-09-09 11:50:00,70.9,70.93,70.89,70.91,70354.0,63.4457,63.4725,63.4368,63.4547,70354.0
2016-09-09 12:00:00,70.9,70.92,70.75,70.75,72319.0,63.4457,63.4636,63.3115,63.3115,72319.0
2016-09-09 12:10:00,70.75,70.87,70.75,70.83,49899.0,63.3115,63.4189,63.3115,63.3831,49899.0
2016-09-09 12:20:00,70.84,70.97,70.84,70.95,44552.0,63.392,63.5083,63.392,63.4904,44552.0
2016-09-09 12:30:00,70.95,71.01,70.9,70.98,89457.0,63.4904,63.5441,63.4457,63.5173,89457.0
2016-09-09 12:40:00,70.97,71.04,70.97,71.02,77656.0,63.5083,63.571,63.5083,63.5531,77656.0
2016-09-09 12:50:00,71.01,71.03,70.95,70.99,59713.0,63.5441,63.562,63.4904,63.5262,59713.0
2016-09-09 13:00:00,70.98,71.04,70.96,71.01,121794.0,63.5173,63.571,63.4994,63.5441,121794.0
2016-09-09 13:10:00,71.02,71.11,70.98,71.01,89252.0,63.5531,63.6336,63.5173,63.5441,89252.0
2016-09-09 13:20:00,71.01,71.02,70.94,70.98,53930.0,63.5441,63.5531,63.4815,63.5173,53930.0
2016-09-09 13:30:00,70.98,71.02,70.96,71.01,62186.0,63.5173,63.5531,63.4994,63.5441,62186.0
2016-09-09 13:40:00,71.0,71.04,70.98,71.0,85317.0,63.5352,63.571,63.5173,63.5352,85317.0
2016-09-09 13:50:00,70.99,71.02,70.98,70.99,72280.0,63.5262,63.5531,63.5173,63.5262,72280.0
2016-09-09 14:00:00,70.99,71.0,70.8,70.83,155816.0,63.5262,63.5352,63.3562,63.3831,155816.0
2016-09-09 14:10:00,70.83,70.84,70.74,70.77,101455.0,63.3831,63.392,63.3025,63.3294,101455.0
2016-09-09 14:20:00,70.77,70.82,70.74,70.82,93266.0,63.3294,63.3741,63.3025,63.3741,93266.0
2016-09-09 14:30:00,70.82,70.94,70.79,70.86,90046.0,63.3741,63.4815,63.3473,63.4099,90046.0
2016-09-09 14:40:00,70.85,70.86,70.74,70.79,78015.0,63.401,63.4099,63.3025,63.3473,78015.0
2016-09-09 14:50:00,70.78,70.91,70.76,70.87,82995.0,63.3383,63.4547,63.3204,63.4189,82995.0
2016-09-09 15:00:00,70.87,70.93,70.81,70.82,83942.0,63.4189,63.4725,63.3652,63.3741,83942.0
2016-09-09 15:10:00,70.82,70.93,70.79,70.88,98972.0,63.3741,63.4725,63.3473,63.4278,98972.0
2016-09-09 15:20:00,70.88,70.94,70.82,70.85,124873.0,63.4278,63.4815,63.3741,63.401,124873.0
2016-09-09 15:30:00,70.85,70.86,70.71,70.79,162359.0,63.401,63.4099,63.2757,63.3473,162359.0
2016-09-09 15:40:00,70.8,70.82,70.74,70.77,256763.0,63.3562,63.3741,63.3025,63.3294,256763.0
2016-09-09 15:50:00,70.77,70.8,70.61,70.62,697375.0,63.3294,63.3562,63.1862,63.1951,697375.0
2016-09-12 09:30:00,70.49,71.09,70.06,70.99,233556.0,63.2985,63.8373,62.9124,63.7475,233556.0
2016-09-12 09:40:00,71.01,71.07,70.63,70.7,81592.0,63.7655,63.8194,63.4243,63.4871,81592.0
2016-09-12 09:50:00,70.69,70.72,70.5,70.68,83112.0,63.4781,63.5051,63.3075,63.4692,83112.0
2016-09-12 10:00:00,70.68,70.78,70.57,70.71,119245.0,63.4692,63.5589,63.3704,63.4961,119245.0
2016-09-12 10:10:00,70.71,70.98,70.68,70.93,134435.0,63.4961,63.7385,63.4692,63.6936,134435.0
2016-09-12 10:20:00,70.92,71.33,70.9,71.31,124804.0,63.6847,64.0528,63.6667,64.0349,124804.0
2016-09-12 10:30:00,71.3,71.31,70.84,70.86,101334.0,64.0259,64.0349,63.6128,63.6308,101334.0
2016-09-12 10:40:00,70.87,70.89,70.69,70.72,78168.0,63.6398,63.6577,63.4781,63.5051,78168.0
2016-09-12 10:50:00,70.72,70.97,70.72,70.95,166768.0,63.5051,63.7296,63.5051,63.7116,166768.0
2016-09-12 11:00:00,70.95,71.0,70.84,70.89,82441.0,63.7116,63.7565,63.6128,63.6577,82441.0
2016-09-12 11:10:00,70.89,70.94,70.82,70.93,55277.0,63.6577,63.7026,63.5949,63.6936,55277.0
2016-09-12 11:20:00,70.91,70.92,70.75,70.76,71869.0,63.6757,63.6847,63.532,63.541,71869.0
2016-09-12 11:30:00,70.77,70.83,70.7,70.76,46872.0,63.55,63.6038,63.4871,63.541,46872.0
2016-09-12 11:40:00,70.76,70.95,70.74,70.95,90264.0,63.541,63.7116,63.523,63.7116,90264.0
2016-09-12 11:50:00,70.95,71.01,70.93,70.99,123447.0,63.7116,63.7655,63.6936,63.7475,123447.0
2016-09-12 12:00:00,70.98,70.98,70.81,70.87,41808.0,63.7385,63.7385,63.5859,63.6398,41808.0
2016-09-12 12:10:00,70.87,70.89,70.81,70.82,54124.0,63.6398,63.6577,63.5859,63.5949,54124.0
2016-09-12 12:20:00,70.82,70.87,70.76,70.78,54997.0,63.5949,63.6398,63.541,63.5589,54997.0
2016-09-12 12:30:00,70.78,70.83,70.76,70.78,37371.0,63.5589,63.6038,63.541,63.5589,37371.0
2016-09-12 12:40:00,70.78,70.85,70.7,70.83,40217.0,63.5589,63.6218,63.4871,63.6038,40217.0
2016-09-12 12:50:00,70.82,70.95,70.8,70.93,51824.0,63.5949,63.7116,63.5769,63.6936,51824.0
2016-09-12 13:00:00,70.93,71.1,70.92,71.09,91393.0,63.6936,63.8463,63.6847,63.8373,91393.0
2016-09-12 13:10:00,71.09,71.3,71.08,71.24,144562.0,63.8373,64.0259,63.8283,63.972,144562.0
2016-09-12 13:20:00,71.25,71.37,71.18,71.23,104101.0,63.981,64.0888,63.9181,63.963,104101.0
2016-09-12 13:30:00,71.25,71.3,71.18,71.28,126183.0,63.981,64.0259,63.9181,64.0079,126183.0
2016-09-12 13:40:00,71.27,71.35,71.19,71.34,105077.0,63.999,64.0708,63.9271,64.0618,105077.0
2016-09-12 13:50:00,71.34,71.43,71.33,71.42,79656.0,64.0618,64.1426,64.0528,64.1337,79656.0
2016-09-12 14:00:00,71.43,71.55,71.42,71.49,102937.0,64.1426,64.2504,64.1337,64.1965,102937.0
2016-09-12 14:10:00,71.51,71.52,71.43,71.46,68925.0,64.2145,64.2235,64.1426,64.1696,68925.0
2016-09-12 14:20:00,71.46,71.55,71.4,71.4,94339.0,64.1696,64.2504,64.1157,64.1157,94339.0
2016-09-12 14:30:00,71.42,71.58,71.42,71.55,77127.0,64.1337,64.2773,64.1337,64.2504,77127.0
2016-09-12 14:40:00,71.56,71.62,71.53,71.56,65442.0,64.2594,64.3133,64.2324,64.2594,65442.0
2016-09-12 14:50:00,71.56,71.61,71.56,71.6,65596.0,64.2594,64.3043,64.2594,64.2953,65596.0
2016-09-12 15:00:00,71.6,71.75,71.59,71.74,104024.0,64.2953,64.43,64.2863,64.421,104024.0
2016-09-12 15:10:00,71.75,71.89,71.74,71.89,157024.0,64.43,64.5557,64.421,64.5557,157024.0
2016-09-12 15:20:00,71.88,71.92,71.87,71.9,124551.0,64.5467,64.5826,64.5377,64.5647,124551.0
2016-09-12 15:30:00,71.89,71.92,71.75,71.76,164960.0,64.5557,64.5826,64.43,64.439,164960.0
2016-09-12 15:40:00,71.77,71.81,71.63,71.69,188014.0,64.4479,64.4839,64.3222,64.3761,188014.0
2016-09-12 15:50:00,71.68,71.82,71.67,71.81,443576.0,64.3671,64.4928,64.3582,64.4839,443576.0
2016-09-13 09:30:00,71.57,71.69,71.15,71.43,112833.0,64.2684,64.3761,63.8912,64.1426,112833.0
2016-09-13 09:40:00,71.51,71.71,71.28,71.35,79222.0,64.2145,64.3941,64.0079,64.0708,79222.0
2016-09-13 09:50:00,71.28,71.37,71.03,71.13,113651.0,64.0079,64.0888,63.7834,63.8732,113651.0
2016-09-13 10:00:00,71.12,71.19,70.92,70.96,98625.0,63.8643,63.9271,63.6847,63.7206,98625.0
2016-09-13 10:10:00,70.95,71.05,70.78,70.87,57051.0,63.7116,63.8014,63.5589,63.6398,57051.0
2016-09-13 10:20:00,70.86,71.06,70.85,70.93,76830.0,63.6308,63.8104,63.6218,63.6936,76830.0
2016-09-13 10:30:00,70.93,71.04,70.86,70.88,56229.0,63.6936,63.7924,63.6308,63.6487,56229.0
2016-09-13 10:40:00,70.89,71.03,70.81,70.81,90278.0,63.6577,63.7834,63.5859,63.5859,90278.0
2016-09-13 10:50:00,70.8,70.82,70.68,70.69,81782.0,63.5769,63.5949,63.4692,63.4781,81782.0
2016-09-13 11:00:00,70.68,70.71,70.59,70.62,76847.0,63.4692,63.4961,63.3883,63.4153,76847.0
2016-09-13 11:10:00,70.63,70.65,70.48,70.53,62392.0,63.4243,63.4422,63.2896,63.3345,62392.0
2016-09-13 11:20:00,70.53,70.68,70.53,70.66,77959.0,63.3345,63.4692,63.3345,63.4512,77959.0
2016-09-13 11:30:00,70.65,70.68,70.52,70.55,92844.0,63.4422,63.4692,63.3255,63.3524,92844.0
2016-09-13 11:40:00,70.55,70.61,70.48,70.57,70366.0,63.3524,63.4063,63.2896,63.3704,70366.0
2016-09-13 11:50:00,70.57,70.6,70.5,70.55,65895.0,63.3704,63.3973,63.3075,63.3524,65895.0
2016-09-13 12:00:00,70.55,70.65,70.48,70.55,101985.0,63.3524,63.4422,63.2896,63.3524,101985.0
2016-09-13 12:10:00,70.55,70.66,70.53,70.54,49861.0,63.3524,63.4512,63.3345,63.3434,49861.0
2016-09-13 12:20:00,70.53,70.54,70.42,70.42,78329.0,63.3345,63.3434,63.2357,63.2357,78329.0
2016-09-13 12:30:00,70.43,70.51,70.35,70.5,80073.0,63.2447,63.3165,63.1728,63.3075,80073.0
2016-09-13 12:40:00,70.5,70.5,70.33,70.34,31752.0,63.3075,63.3075,63.1549,63.1638,31752.0
2016-09-13 12:50:00,70.34,70.35,70.16,70.17,51979.0,63.1638,63.1728,63.0022,63.0112,51979.0
2016-09-13 13:00:00,70.19,70.2,70.09,70.2,52710.0,63.0291,63.0381,62.9393,63.0381,52710.0
2016-09-13 13:10:00,70.2,70.33,70.15,70.27,61706.0,63.0381,63.1549,62.9932,63.101,61706.0
2016-09-13 13:20:00,70.28,70.39,70.28,70.37,60529.0,63.11,63.2087,63.11,63.1908,60529.0
2016-09-13 13:30:00,70.37,70.46,70.27,70.35,80377.0,63.1908,63.2716,63.101,63.1728,80377.0
2016-09-13 13:40:00,70.34,70.39,70.25,70.28,107904.0,63.1638,63.2087,63.083,63.11,107904.0
2016-09-13 13:50:00,70.29,70.31,70.1,70.25,77451.0,63.1189,63.1369,62.9483,63.083,77451.0
2016-09-13 14:00:00,70.25,70.27,70.17,70.2,90165.0,63.083,63.101,63.0112,63.0381,90165.0
2016-09-13 14:10:00,70.2,70.31,70.13,70.17,73486.0,63.0381,63.1369,62.9753,63.0112,73486.0
2016-09-13 14:20:00,70.15,70.18,70.06,70.06,67837.0,62.9932,63.0202,62.9124,62.9124,67837.0
2016-09-13 14:30:00,70.07,70.16,70.05,70.08,116827.0,62.9214,63.0022,62.9034,62.9304,116827.0
2016-09-13 14:40:00,70.08,70.22,70.08,70.18,126212.0,62.9304,63.0561,62.9304,63.0202,126212.0
2016-09-13 14:50:00,70.17,70.22,70.05,70.11,78341.0,63.0112,63.0561,62.9034,62.9573,78341.0
2016-09-13 15:00:00,70.11,70.14,70.08,70.11,88401.0,62.9573,62.9842,62.9304,62.9573,88401.0
2016-09-13 15:10:00,70.11,70.3,70.09,70.24,77481.0,62.9573,63.1279,62.9393,63.074,77481.0
2016-09-13 15:20:00,70.24,70.56,70.24,70.5,111232.0,63.074,63.3614,63.074,63.3075,111232.0
2016-09-13 15:30:00,70.51,70.67,70.48,70.62,140776.0,63.3165,63.4602,63.2896,63.4153,140776.0
2016-09-13 15:40:00,70.61,70.62,70.36,70.54,155822.0,63.4063,63.4153,63.1818,63.3434,155822.0
2016-09-13 15:50:00,70.53,70.65,70.38,70.4,246406.0,63.3345,63.4422,63.1998,63.2177,246406.0
2016-09-14 09:30:00,70.42,70.8,70.34,70.54,83271.0,63.2357,63.5769,63.1638,63.3434,83271.0
2016-09-14 09:40:00,70.52,70.75,70.42,70.61,115981.0,63.3255,63.532,63.2357,63.4063,115981.0
2016-09-14 09:50:00,70.61,70.63,70.25,70.47,68946.0,63.4063,63.4243,63.083,63.2806,68946.0
2016-09-14 10:00:00,70.44,70.59,70.39,70.57,95444.0,63.2536,63.3883,63.2087,63.3704,95444.0
2016-09-14 10:10:00,70.57,70.74,70.5,70.73,117328.0,63.3704,63.523,63.3075,63.5141,117328.0
2016-09-14 10:20:00,70.75,70.79,70.64,70.76,71300.0,63.532,63.5679,63.4332,63.541,71300.0
2016-09-14 10:30:00,70.77,70.79,70.54,70.6,90116.0,63.55,63.5679,63.3434,63.3973,90116.0
2016-09-14 10:40:00,70.59,70.67,70.53,70.58,75752.0,63.3883,63.4602,63.3345,63.3794,75752.0
2016-09-14 10:50:00,70.57,70.6,70.49,70.59,73421.0,63.3704,63.3973,63.2985,63.3883,73421.0
2016-09-14 11:00:00,70.6,70.67,70.52,70.55,37497.0,63.3973,63.4602,63.3255,63.3524,37497.0
2016-09-14 11:10:00,70.55,70.69,70.53,70.6,48808.0,63.3524,63.4781,63.3345,63.3973,48808.0
2016-09-14 11:20:00,70.6,70.8,70.57,70.58,91862.0,63.3973,63.5769,63.3704,63.3794,91862.0
2016-09-14 11:30:00,70.57,70.6,70.35,70.54,40940.0,63.3704,63.3973,63.1728,63.3434,40940.0
2016-09-14 11:40:00,70.55,70.61,70.48,70.55,46528.0,63.3524,63.4063,63.2896,63.3524,46528.0
2016-09-14 11:50:00,70.56,70.89,70.54,70.87,258765.0,63.3614,63.6577,63.3434,63.6398,258765.0
2016-09-14 12:00:00,70.87,71.01,70.86,70.91,91981.0,63.6398,63.7655,63.6308,63.6757,91981.0
2016-09-14 12:10:00,70.91,71.0,70.82,71.0,57606.0,63.6757,63.7565,63.5949,63.7565,57606.0
2016-09-14 12:20:00,70.99,71.13,70.94,71.03,85062.0,63.7475,63.8732,63.7026,63.7834,85062.0
2016-09-14 12:30:00,71.04,71.13,71.01,71.04,86037.0,63.7924,63.8732,63.7655,63.7924,86037.0
2016-09-14 12:40:00,71.04,71.07,70.98,71.04,69254.0,63.7924,63.8194,63.7385,63.7924,69254.0
2016-09-14 12:50:00,71.03,71.23,71.03,71.19,90248.0,63.7834,63.963,63.7834,63.9271,90248.0
2016-09-14 13:00:00,71.19,71.28,71.12,71.28,160454.0,63.9271,64.0079,63.8643,64.0079,160454.0
2016-09-14 13:10:00,71.28,71.28,71.17,71.21,90070.0,64.0079,64.0079,63.9092,63.9451,90070.0
2016-09-14 13:20:00,71.21,71.34,71.18,71.29,66779.0,63.9451,64.0618,63.9181,64.0169,66779.0
2016-09-14 13:30:00,71.29,71.37,71.27,71.33,64227.0,64.0169,64.0888,63.999,64.0528,64227.0
2016-09-14 13:40:00,71.32,71.39,71.23,71.24,184956.0,64.0439,64.1067,63.963,63.972,184956.0
2016-09-14 13:50:00,71.25,71.26,71.18,71.23,136956.0,63.981,63.99,63.9181,63.963,136956.0
2016-09-14 14:00:00,71.23,71.33,71.22,71.29,123852.0,63.963,64.0528,63.9541,64.0169,123852.0
2016-09-14 14:10:00,71.28,71.29,71.19,71.25,162014.0,64.0079,64.0169,63.9271,63.981,162014.0
2016-09-14 14:20:00,71.25,71.3,71.17,71.23,86874.0,63.981,64.0259,63.9092,63.963,86874.0
2016-09-14 14:30:00,71.21,71.28,71.18,71.26,118787.0,63.9451,64.0079,63.9181,63.99,118787.0
2016-09-14 14:40:00,71.26,71.44,71.25,71.39,132774.0,63.99,64.1516,63.981,64.1067,132774.0
2016-09-14 14:50:00,71.4,71.47,71.37,71.45,126584.0,64.1157,64.1786,64.0888,64.1606,126584.0
2016-09-14 15:00:00,71.45,71.53,71.43,71.46,183985.0,64.1606,64.2324,64.1426,64.1696,183985.0
2016-09-14 15:10:00,71.46,71.47,71.39,71.39,212513.0,64.1696,64.1786,64.1067,64.1067,212513.0
2016-09-14 15:20:00,71.39,71.41,71.33,71.39,429857.0,64.1067,64.1247,64.0528,64.1067,429857.0
2016-09-14 15:30:00,71.4,71.51,71.39,71.46,315921.0,64.1157,64.2145,64.1067,64.1696,315921.0
2016-09-14 15:40:00,71.46,71.67,71.45,71.65,351554.0,64.1696,64.3582,64.1606,64.3402,351554.0
2016-09-14 15:50:00,71.64,71.65,71.45,71.53,355142.0,64.3312,64.3402,64.1606,64.2324,355142.0
2016-09-15 09:30:00,71.5,71.71,71.17,71.21,86774.0,64.2055,64.3941,63.9092,63.9451,86774.0
2016-09-15 09:40:00,71.26,71.59,71.09,71.44,122929.0,63.99,64.2863,63.8373,64.1516,122929.0
2016-09-15 09:50:00,71.45,71.68,71.28,71.28,77048.0,64.1606,64.3671,64.0079,64.0079,77048.0
2016-09-15 10:00:00,71.27,71.47,71.22,71.4,114524.0,63.999,64.1786,63.9541,64.1157,114524.0
2016-09-15 10:10:00,71.4,71.71,71.38,71.66,76900.0,64.1157,64.3941,64.0977,64.3492,76900.0
2016-09-15 10:20:00,71.67,71.8,71.6,71.75,59435.0,64.3582,64.4749,64.2953,64.43,59435.0
2016-09-15 10:30:00,71.74,71.76,71.64,71.74,60960.0,64.421,64.439,64.3312,64.421,60960.0
2016-09-15 10:40:00,71.73,71.74,71.56,71.71,130276.0,64.412,64.421,64.2594,64.3941,130276.0
2016-09-15 10:50:00,71.71,71.75,71.51,71.54,64380.0,64.3941,64.43,64.2145,64.2414,64380.0
2016-09-15 11:00:00,71.54,71.7,71.54,71.64,60669.0,64.2414,64.3851,64.2414,64.3312,60669.0
2016-09-15 11:10:00,71.64,71.66,71.53,71.64,55995.0,64.3312,64.3492,64.2324,64.3312,55995.0
2016-09-15 11:20:00,71.63,71.92,71.63,71.91,113393.0,64.3222,64.5826,64.3222,64.5737,113393.0
2016-09-15 11:30:00,71.92,71.94,71.81,71.82,137930.0,64.5826,64.6006,64.4839,64.4928,137930.0
2016-09-15 11:40:00,71.82,71.83,71.69,71.73,198373.0,64.4928,64.5018,64.3761,64.412,198373.0
2016-09-15 11:50:00,71.73,71.73,71.57,71.69,60419.0,64.412,64.412,64.2684,64.3761,60419.0
2016-09-15 12:00:00,71.68,71.78,71.64,71.67,77510.0,64.3671,64.4569,64.3312,64.3582,77510.0
2016-09-15 12:10:00,71.67,71.77,71.65,71.74,115620.0,64.3582,64.4479,64.3402,64.421,115620.0
2016-09-15 12:20:00,71.73,71.85,71.72,71.79,82125.0,64.412,64.5198,64.403,64.4659,82125.0
2016-09-15 12:30:00,71.79,71.87,71.77,71.86,112999.0,64.4659,64.5377,64.4479,64.5288,112999.0
2016-09-15 12:40:00,71.87,71.96,71.83,71.92,69261.0,64.5377,64.6186,64.5018,64.5826,69261.0
2016-09-15 12:50:00,71.92,71.99,71.92,71.96,52442.0,64.5826,64.6455,64.5826,64.6186,52442.0
2016-09-15 13:00:00,71.97,72.12,71.96,72.03,99002.0,64.6275,64.7622,64.6186,64.6814,99002.0
2016-09-15 13:10:00,72.03,72.07,72.0,72.06,101303.0,64.6814,64.7173,64.6545,64.7084,101303.0
2016-09-15 13:20:00,72.07,72.13,72.07,72.12,101338.0,64.7173,64.7712,64.7173,64.7622,101338.0
2016-09-15 13:30:00,72.13,72.22,72.11,72.2,68884.0,64.7712,64.852,64.7533,64.8341,68884.0
2016-09-15 13:40:00,72.2,72.45,72.2,72.45,94402.0,64.8341,65.0586,64.8341,65.0586,94402.0
2016-09-15 13:50:00,72.45,72.45,72.37,72.4,141400.0,65.0586,65.0586,64.9867,65.0137,141400.0
2016-09-15 14:00:00,72.4,72.54,72.37,72.53,192436.0,65.0137,65.1394,64.9867,65.1304,192436.0
2016-09-15 14:10:00,72.52,72.59,72.42,72.59,93518.0,65.1214,65.1843,65.0316,65.1843,93518.0
2016-09-15 14:20:00,72.59,72.61,72.43,72.45,81308.0,65.1843,65.2023,65.0406,65.0586,81308.0
2016-09-15 14:30:00,72.46,72.51,72.4,72.5,79675.0,65.0676,65.1125,65.0137,65.1035,79675.0
2016-09-15 14:40:00,72.5,72.53,72.35,72.36,73383.0,65.1035,65.1304,64.9688,64.9778,73383.0
2016-09-15 14:50:00,72.36,72.37,72.31,72.34,72669.0,64.9778,64.9867,64.9329,64.9598,72669.0
2016-09-15 15:00:00,72.35,72.5,72.34,72.5,93172.0,64.9688,65.1035,64.9598,65.1035,93172.0
2016-09-15 15:10:00,72.5,72.52,72.48,72.51,147356.0,65.1035,65.1214,65.0855,65.1125,147356.0
2016-09-15 15:20:00,72.5,72.55,72.49,72.5,112796.0,65.1035,65.1484,65.0945,65.1035,112796.0
2016-09-15 15:30:00,72.51,72.53,72.48,72.52,155127.0,65.1125,65.1304,65.0855,65.1214,155127.0
2016-09-15 15:40:00,72.51,72.52,72.49,72.5,201453.0,65.1125,65.1214,65.0945,65.1035,201453.0
2016-09-15 15:50:00,72.5,72.59,72.49,72.55,478599.0,65.1035,65.1843,65.0945,65.1484,478599.0
2016-09-16 09:30:00,71.89,72.36,71.7,72.29,383626.0,64.5557,64.9778,64.3851,64.9149,383626.0
2016-09-16 09:40:00,72.33,72.35,72.0,72.07,137678.0,64.9508,64.9688,64.6545,64.7173,137678.0
2016-09-16 09:50:00,72.07,72.23,71.86,71.86,313368.0,64.7173,64.861,64.5288,64.5288,313368.0
2016-09-16 10:00:00,71.86,71.92,71.7,71.71,127454.0,64.5288,64.5826,64.3851,64.3941,127454.0
2016-09-16 10:10:00,71.72,71.78,71.66,71.67,81781.0,64.403,64.4569,64.3492,64.3582,81781.0
2016-09-16 10:20:00,71.68,71.69,71.56,71.61,85853.0,64.3671,64.3761,64.2594,64.3043,85853.0
2016-09-16 10:30:00,71.6,71.64,71.48,71.62,80874.0,64.2953,64.3312,64.1875,64.3133,80874.0
2016-09-16 10:40:00,71.61,71.71,71.52,71.53,54065.0,64.3043,64.3941,64.2235,64.2324,54065.0
2016-09-16 10:50:00,71.53,71.6,71.5,71.5,64943.0,64.2324,64.2953,64.2055,64.2055,64943.0
2016-09-16 11:00:00,71.5,71.56,71.39,71.53,262261.0,64.2055,64.2594,64.1067,64.2324,262261.0
2016-09-16 11:10:00,71.53,71.53,71.35,71.36,85694.0,64.2324,64.2324,64.0708,64.0798,85694.0
2016-09-16 11:20:00,71.37,71.43,71.29,71.31,102483.0,64.0888,64.1426,64.0169,64.0349,102483.0
2016-09-16 11:30:00,71.31,71.36,71.29,71.32,78661.0,64.0349,64.0798,64.0169,64.0439,78661.0
2016-09-16 11:40:00,71.32,71.36,71.25,71.31,168262.0,64.0439,64.0798,63.981,64.0349,168262.0
2016-09-16 11:50:00,71.31,71.33,71.2,71.22,65037.0,64.0349,64.0528,63.9361,63.9541,65037.0
2016-09-16 12:00:00,71.21,71.22,71.11,71.19,75994.0,63.9451,63.9541,63.8553,63.9271,75994.0
2016-09-16 12:10:00,71.19,71.26,71.16,71.23,78053.0,63.9271,63.99,63.9002,63.963,78053.0
2016-09-16 12:20:00,71.23,71.29,71.21,71.25,89162.0,63.963,64.0169,63.9451,63.981,89162.0
2016-09-16 12:30:00,71.25,71.3,71.23,71.27,115167.0,63.981,64.0259,63.963,63.999,115167.0
2016-09-16 12:40:00,71.27,71.3,71.25,71.25,56983.0,63.999,64.0259,63.981,63.981,56983.0
2016-09-16 12:50:00,71.26,71.27,71.24,71.26,64362.0,63.99,63.999,63.972,63.99,64362.0
2016-09-16 13:00:00,71.26,71.27,71.23,71.25,53791.0,63.99,63.999,63.963,63.981,53791.0
2016-09-16 13:10:00,71.25,71.41,71.25,71.39,135535.0,63.981,64.1247,63.981,64.1067,135535.0
2016-09-16 13:20:00,71.39,71.56,71.38,71.43,148018.0,64.1067,64.2594,64.0977,64.1426,148018.0
2016-09-16 13:30:00,71.43,71.43,71.3,71.34,48994.0,64.1426,64.1426,64.0259,64.0618,48994.0
2016-09-16 13:40:00,71.33,71.37,71.3,71.36,56478.0,64.0528,64.0888,64.0259,64.0798,56478.0
2016-09-16 13:50:00,71.36,71.48,71.32,71.47,133695.0,64.0798,64.1875,64.0439,64.1786,133695.0
2016-09-16 14:00:00,71.46,71.54,71.35,71.54,61798.0,64.1696,64.2414,64.0708,64.2414,61798.0
2016-09-16 14:10:00,71.54,71.59,71.43,71.5,88676.0,64.2414,64.2863,64.1426,64.2055,88676.0
2016-09-16 14:20:00,71.49,71.58,71.47,71.57,58078.0,64.1965,64.2773,64.1786,64.2684,58078.0
2016-09-16 14:30:00,71.58,71.6,71.49,71.52,79548.0,64.2773,64.2953,64.1965,64.2235,79548.0
2016-09-16 14:40:00,71.53,71.63,71.51,71.51,58233.0,64.2324,64.3222,64.2145,64.2145,58233.0
2016-09-16 14:50:00,71.51,71.56,71.43,71.44,77866.0,64.2145,64.2594,64.1426,64.1516,77866.0
2016-09-16 15:00:00,71.44,71.66,71.44,71.62,107502.0,64.1516,64.3492,64.1516,64.3133,107502.0
2016-09-16 15:10:00,71.61,71.7,71.56,71.7,109632.0,64.3043,64.3851,64.2594,64.3851,109632.0
2016-09-16 15:20:00,71.7,71.77,71.68,71.7,105041.0,64.3851,64.4479,64.3671,64.3851,105041.0
2016-09-16 15:30:00,71.69,71.81,71.66,71.79,162344.0,64.3761,64.4839,64.3492,64.4659,162344.0
2016-09-16 15:40:00,71.79,71.81,71.71,71.72,250034.0,64.4659,64.4839,64.3941,64.403,250034.0
2016-09-16 15:50:00,71.72,71.89,71.72,71.87,648297.0,64.403,64.5557,64.403,64.5377,648297.0
2016-09-19 09:30:00,71.92,72.47,71.92,72.04,112206.0,64.5826,65.0765,64.5826,64.6904,112206.0
2016-09-19 09:40:00,72.03,72.07,71.83,72.07,94062.0,64.6814,64.7173,64.5018,64.7173,94062.0
2016-09-19 09:50:00,72.03,72.24,72.02,72.22,65542.0,64.6814,64.87,64.6724,64.852,65542.0
2016-09-19 10:00:00,72.23,72.25,71.89,71.89,84611.0,64.861,64.879,64.5557,64.5557,84611.0
2016-09-19 10:10:00,71.89,72.08,71.84,71.95,141364.0,64.5557,64.7263,64.5108,64.6096,141364.0
2016-09-19 10:20:00,71.98,72.06,71.84,71.87,454057.0,64.6365,64.7084,64.5108,64.5377,454057.0
2016-09-19 10:30:00,71.85,71.88,71.7,71.81,92740.0,64.5198,64.5467,64.3851,64.4839,92740.0
2016-09-19 10:40:00,71.8,71.88,71.74,71.81,45689.0,64.4749,64.5467,64.421,64.4839,45689.0
2016-09-19 10:50:00,71.81,71.84,71.68,71.77,81923.0,64.4839,64.5108,64.3671,64.4479,81923.0
2016-09-19 11:00:00,71.78,71.8,71.6,71.7,79836.0,64.4569,64.4749,64.2953,64.3851,79836.0
2016-09-19 11:10:00,71.7,71.73,71.59,71.64,89060.0,64.3851,64.412,64.2863,64.3312,89060.0
2016-09-19 11:20:00,71.65,71.7,71.62,71.68,53152.0,64.3402,64.3851,64.3133,64.3671,53152.0
2016-09-19 11:30:00,71.69,71.74,71.65,71.67,37635.0,64.3761,64.421,64.3402,64.3582,37635.0
2016-09-19 11:40:00,71.69,71.74,71.67,71.71,40537.0,64.3761,64.421,64.3582,64.3941,40537.0
2016-09-19 11:50:00,71.72,71.84,71.7,71.84,51301.0,64.403,64.5108,64.3851,64.5108,51301.0
2016-09-19 12:00:00,71.84,71.88,71.79,71.88,32624.0,64.5108,64.5467,64.4659,64.5467,32624.0
2016-09-19 12:10:00,71.87,71.88,71.75,71.82,37206.0,64.5377,64.5467,64.43,64.4928,37206.0
2016-09-19 12:20:00,71.81,71.89,71.79,71.86,24166.0,64.4839,64.5557,64.4659,64.5288,24166.0
2016-09-19 12:30:00,71.86,71.87,71.79,71.81,39507.0,64.5288,64.5377,64.4659,64.4839,39507.0
2016-09-19 12:40:00,71.81,71.94,71.79,71.8,33230.0,64.4839,64.6006,64.4659,64.4749,33230.0
2016-09-19 12:50:00,71.8,71.88,71.79,71.87,125075.0,64.4749,64.5467,64.4659,64.5377,125075.0
2016-09-19 13:00:00,71.87,71.9,71.81,71.81,41622.0,64.5377,64.5647,64.4839,64.4839,41622.0
2016-09-19 13:10:00,71.82,71.84,71.72,71.72,102415.0,64.4928,64.5108,64.403,64.403,102415.0
2016-09-19 13:20:00,71.72,71.83,71.72,71.76,102994.0,64.403,64.5018,64.403,64.439,102994.0
2016-09-19 13:30:00,71.76,71.77,71.61,71.61,81222.0,64.439,64.4479,64.3043,64.3043,81222.0
2016-09-19 13:40:00,71.62,71.63,71.52,71.61,149318.0,64.3133,64.3222,64.2235,64.3043,149318.0
2016-09-19 13:50:00,71.62,71.66,71.6,71.63,60363.0,64.3133,64.3492,64.2953,64.3222,60363.0
2016-09-19 14:00:00,71.64,71.9,71.63,71.87,71304.0,64.3312,64.5647,64.3222,64.5377,71304.0
2016-09-19 14:10:00,71.88,72.0,71.85,71.98,48185.0,64.5467,64.6545,64.5198,64.6365,48185.0
2016-09-19 14:20:00,71.98,72.06,71.94,72.05,43438.0,64.6365,64.7084,64.6006,64.6994,43438.0
2016-09-19 14:30:00,72.05,72.05,71.97,71.98,54249.0,64.6994,64.6994,64.6275,64.6365,54249.0
2016-09-19 14:40:00,71.98,72.06,71.98,72.03,38411.0,64.6365,64.7084,64.6365,64.6814,38411.0
2016-09-19 14:50:00,72.03,72.09,72.03,72.06,36418.0,64.6814,64.7353,64.6814,64.7084,36418.0
2016-09-19 15:00:00,72.05,72.08,72.01,72.02,51506.0,64.6994,64.7263,64.6635,64.6724,51506.0
2016-09-19 15:10:00,72.02,72.07,71.91,71.93,60176.0,64.6724,64.7173,64.5737,64.5916,60176.0
2016-09-19 15:20:00,71.93,72.07,71.92,71.99,72017.0,64.5916,64.7173,64.5826,64.6455,72017.0
2016-09-19 15:30:00,71.99,71.99,71.86,71.9,154729.0,64.6455,64.6455,64.5288,64.5647,154729.0
2016-09-19 15:40:00,71.91,71.93,71.86,71.87,123496.0,64.5737,64.5916,64.5288,64.5377,123496.0
2016-09-19 15:50:00,71.88,71.91,71.82,71.85,225178.0,64.5467,64.5737,64.4928,64.5198,225178.0
2016-09-20 09:30:00,71.93,72.31,71.77,71.78,78054.0,64.5916,64.9329,64.4479,64.4569,78054.0
2016-09-20 09:40:00,71.76,71.9,71.6,71.6,227274.0,64.439,64.5647,64.2953,64.2953,227274.0
2016-09-20 09:50:00,71.57,71.77,71.57,71.73,54268.0,64.2684,64.4479,64.2684,64.412,54268.0
2016-09-20 10:00:00,71.72,71.83,71.52,71.78,137145.0,64.403,64.5018,64.2235,64.4569,137145.0
2016-09-20 10:10:00,71.78,71.84,71.67,71.71,79856.0,64.4569,64.5108,64.3582,64.3941,79856.0
2016-09-20 10:20:00,71.69,71.93,71.69,71.93,68494.0,64.3761,64.5916,64.3761,64.5916,68494.0
2016-09-20 10:30:00,71.93,72.07,71.88,71.99,56934.0,64.5916,64.7173,64.5467,64.6455,56934.0
2016-09-20 10:40:00,71.99,72.08,71.95,71.96,63918.0,64.6455,64.7263,64.6096,64.6186,63918.0
2016-09-20 10:50:00,71.96,71.98,71.9,71.92,31964.0,64.6186,64.6365,64.5647,64.5826,31964.0
2016-09-20 11:00:00,71.92,72.1,71.89,72.1,75414.0,64.5826,64.7443,64.5557,64.7443,75414.0
2016-09-20 11:10:00,72.11,72.17,71.96,72.03,64456.0,64.7533,64.8071,64.6186,64.6814,64456.0
2016-09-20 11:20:00,72.02,72.07,71.89,71.92,25774.0,64.6724,64.7173,64.5557,64.5826,25774.0
2016-09-20 11:30:00,71.91,71.93,71.74,71.75,32447.0,64.5737,64.5916,64.421,64.43,32447.0
2016-09-20 11:40:00,71.75,71.75,71.64,71.72,29724.0,64.43,64.43,64.3312,64.403,29724.0
2016-09-20 11:50:00,71.72,71.74,71.56,71.56,55083.0,64.403,64.421,64.2594,64.2594,55083.0
2016-09-20 12:00:00,71.56,71.64,71.53,71.57,32216.0,64.2594,64.3312,64.2324,64.2684,32216.0
2016-09-20 12:10:00,71.57,71.62,71.57,71.62,22178.0,64.2684,64.3133,64.2684,64.3133,22178.0
2016-09-20 12:20:00,71.62,71.68,71.57,71.68,19086.0,64.3133,64.3671,64.2684,64.3671,19086.0
2016-09-20 12:30:00,71.67,71.68,71.56,71.61,53251.0,64.3582,64.3671,64.2594,64.3043,53251.0
2016-09-20 12:40:00,71.6,71.62,71.34,71.36,144614.0,64.2953,64.3133,64.0618,64.0798,144614.0
2016-09-20 12:50:00,71.35,71.43,71.32,71.32,50964.0,64.0708,64.1426,64.0439,64.0439,50964.0
2016-09-20 13:00:00,71.33,71.38,71.29,71.38,24831.0,64.0528,64.0977,64.0169,64.0977,24831.0
2016-09-20 13:10:00,71.38,71.51,71.38,71.46,23660.0,64.0977,64.2145,64.0977,64.1696,23660.0
2016-09-20 13:20:00,71.45,71.55,71.44,71.53,27909.0,64.1606,64.2504,64.1516,64.2324,27909.0
2016-09-20 13:30:00,71.53,71.54,71.44,71.46,32869.0,64.2324,64.2414,64.1516,64.1696,32869.0
2016-09-20 13:40:00,71.47,71.51,71.44,71.48,24816.0,64.1786,64.2145,64.1516,64.1875,24816.0
2016-09-20 13:50:00,71.47,71.53,71.47,71.48,24595.0,64.1786,64.2324,64.1786,64.1875,24595.0
2016-09-20 14:00:00,71.48,71.59,71.48,71.56,25480.0,64.1875,64.2863,64.1875,64.2594,25480.0
2016-09-20 14:10:00,71.55,71.62,71.54,71.61,30387.0,64.2504,64.3133,64.2414,64.3043,30387.0
2016-09-20 14:20:00,71.61,71.66,71.57,71.64,27127.0,64.3043,64.3492,64.2684,64.3312,27127.0
2016-09-20 14:30:00,71.63,71.66,71.6,71.62,19736.0,64.3222,64.3492,64.2953,64.3133,19736.0
2016-09-20 14:40:00,71.62,71.63,71.6,71.63,23664.0,64.3133,64.3222,64.2953,64.3222,23664.0
2016-09-20 14:50:00,71.64,71.67,71.62,71.62,28116.0,64.3312,64.3582,64.3133,64.3133,28116.0
2016-09-20 15:00:00,71.62,71.63,71.55,71.57,36839.0,64.3133,64.3222,64.2504,64.2684,36839.0
2016-09-20 15:10:00,71.58,71.65,71.58,71.63,21796.0,64.2773,64.3402,64.2773,64.3222,21796.0
2016-09-20 15:20:00,71.64,71.74,71.63,71.71,31525.0,64.3312,64.421,64.3222,64.3941,31525.0
2016-09-20 15:30:00,71.72,71.79,71.69,71.78,43725.0,64.403,64.4659,64.3761,64.4569,43725.0
2016-09-20 15:40:00,71.78,71.8,71.74,71.75,61703.0,64.4569,64.4749,64.421,64.43,61703.0
2016-09-20 15:50:00,71.74,71.78,71.7,71.72,178422.0,64.421,64.4569,64.3851,64.403,178422.0
2016-09-21 09:30:00,71.62,72.24,71.58,72.01,50054.0,64.3133,64.87,64.2773,64.6635,50054.0
2016-09-21 09:40:00,72.04,72.23,71.8,71.95,40385.0,64.6904,64.861,64.4749,64.6096,40385.0
2016-09-21 09:50:00,71.95,72.07,71.81,72.05,38459.0,64.6096,64.7173,64.4839,64.6994,38459.0
2016-09-21 10:00:00,72.07,72.07,71.86,71.94,36680.0,64.7173,64.7173,64.5288,64.6006,36680.0
2016-09-21 10:10:00,71.93,71.99,71.87,71.95,72979.0,64.5916,64.6455,64.5377,64.6096,72979.0
2016-09-21 10:20:00,71.95,71.97,71.84,71.86,45534.0,64.6096,64.6275,64.5108,64.5288,45534.0
2016-09-21 10:30:00,71.86,71.89,71.81,71.82,52550.0,64.5288,64.5557,64.4839,64.4928,52550.0
2016-09-21 10:40:00,71.81,71.82,71.72,71.73,46252.0,64.4839,64.4928,64.403,64.412,46252.0
2016-09-21 10:50:00,71.73,71.77,71.69,71.71,66595.0,64.412,64.4479,64.3761,64.3941,66595.0
2016-09-21 11:00:00,71.71,71.72,71.66,71.67,55168.0,64.3941,64.403,64.3492,64.3582,55168.0
2016-09-21 11:10:00,71.67,71.71,71.63,71.68,71465.0,64.3582,64.3941,64.3222,64.3671,71465.0
2016-09-21 11:20:00,71.67,71.7,71.58,71.59,117569.0,64.3582,64.3851,64.2773,64.2863,117569.0
2016-09-21 11:30:00,71.59,71.6,71.54,71.56,31839.0,64.2863,64.2953,64.2414,64.2594,31839.0
2016-09-21 11:40:00,71.56,71.59,71.53,71.56,55542.0,64.2594,64.2863,64.2324,64.2594,55542.0
2016-09-21 11:50:00,71.56,71.6,71.54,71.58,72824.0,64.2594,64.2953,64.2414,64.2773,72824.0
2016-09-21 12:00:00,71.58,71.59,71.55,71.58,16913.0,64.2773,64.2863,64.2504,64.2773,16913.0
2016-09-21 12:10:00,71.58,71.59,71.47,71.47,32250.0,64.2773,64.2863,64.1786,64.1786,32250.0
2016-09-21 12:20:00,71.49,71.51,71.43,71.43,70243.0,64.1965,64.2145,64.1426,64.1426,70243.0
2016-09-21 12:30:00,71.43,71.46,71.4,71.45,55124.0,64.1426,64.1696,64.1157,64.1606,55124.0
2016-09-21 12:40:00,71.45,71.52,71.44,71.47,31054.0,64.1606,64.2235,64.1516,64.1786,31054.0
2016-09-21 12:50:00,71.47,71.59,71.44,71.59,15154.0,64.1786,64.2863,64.1516,64.2863,15154.0
2016-09-21 13:00:00,71.6,71.64,71.55,71.59,18301.0,64.2953,64.3312,64.2504,64.2863,18301.0
2016-09-21 13:10:00,71.6,71.62,71.56,71.57,15172.0,64.2953,64.3133,64.2594,64.2684,15172.0
2016-09-21 13:20:00,71.58,71.65,71.57,71.63,17161.0,64.2773,64.3402,64.2684,64.3222,17161.0
2016-09-21 13:30:00,71.63,71.68,71.63,71.65,27436.0,64.3222,64.3671,64.3222,64.3402,27436.0
2016-09-21 13:40:00,71.64,71.64,71.55,71.56,38246.0,64.3312,64.3312,64.2504,64.2594,38246.0
2016-09-21 13:50:00,71.55,71.58,71.47,71.57,37153.0,64.2504,64.2773,64.1786,64.2684,37153.0
2016-09-21 14:00:00,71.55,71.91,71.47,71.77,51853.0,64.2504,64.5737,64.1786,64.4479,51853.0
2016-09-21 14:10:00,71.79,72.05,71.76,71.87,69808.0,64.4659,64.6994,64.439,64.5377,69808.0
2016-09-21 14:20:00,71.86,71.97,71.66,71.71,45202.0,64.5288,64.6275,64.3492,64.3941,45202.0
2016-09-21 14:30:00,71.71,71.81,71.7,71.77,40961.0,64.3941,64.4839,64.3851,64.4479,40961.0
2016-09-21 14:40:00,71.75,71.84,71.75,71.76,51114.0,64.43,64.5108,64.43,64.439,51114.0
2016-09-21 14:50:00,71.77,71.9,71.76,71.88,27714.0,64.4479,64.5647,64.439,64.5467,27714.0
2016-09-21 15:00:00,71.89,71.97,71.85,71.91,41976.0,64.5557,64.6275,64.5198,64.5737,41976.0
2016-09-21 15:10:00,71.92,72.03,71.92,71.96,41219.0,64.5826,64.6814,64.5826,64.6186,41219.0
2016-09-21 15:20:00,71.98,72.03,71.95,71.99,69393.0,64.6365,64.6814,64.6096,64.6455,69393.0
2016-09-21 15:30:00,72.0,72.12,71.99,72.06,112407.0,64.6545,64.7622,64.6455,64.7084,112407.0
2016-09-21 15:40:00,72.06,72.21,72.06,72.19,108238.0,64.7084,64.8431,64.7084,64.8251,108238.0
2016-09-21 15:50:00,72.19,72.26,72.15,72.19,255304.0,64.8251,64.888,64.7892,64.8251,255304.0
2016-09-22 09:30:00,72.39,72.8,72.23,72.54,61816.0,65.0047,65.3729,64.861,65.1394,61816.0
2016-09-22 09:40:00,72.5,72.69,72.47,72.6,107671.0,65.1035,65.2741,65.0765,65.1933,107671.0
2016-09-22 09:50:00,72.64,72.64,72.22,72.23,77437.0,65.2292,65.2292,64.852,64.861,77437.0
2016-09-22 10:00:00,72.24,72.31,72.06,72.06,122353.0,64.87,64.9329,64.7084,64.7084,122353.0
2016-09-22 10:10:00,72.06,72.08,71.92,71.97,86355.0,64.7084,64.7263,64.5826,64.6275,86355.0
2016-09-22 10:20:00,71.97,72.01,71.93,71.94,99328.0,64.6275,64.6635,64.5916,64.6006,99328.0
2016-09-22 10:30:00,71.93,72.04,71.92,71.93,93847.0,64.5916,64.6904,64.5826,64.5916,93847.0
2016-09-22 10:40:00,71.93,71.95,71.76,71.76,97753.0,64.5916,64.6096,64.439,64.439,97753.0
2016-09-22 10:50:00,71.77,71.98,71.77,71.89,85336.0,64.4479,64.6365,64.4479,64.5557,85336.0
2016-09-22 11:00:00,71.9,71.94,71.79,71.83,70984.0,64.5647,64.6006,64.4659,64.5018,70984.0
2016-09-22 11:10:00,71.82,71.83,71.75,71.76,76950.0,64.4928,64.5018,64.43,64.439,76950.0
2016-09-22 11:20:00,71.75,71.76,71.65,71.75,205087.0,64.43,64.439,64.3402,64.43,205087.0
2016-09-22 11:30:00,71.76,71.76,71.65,71.67,40843.0,64.439,64.439,64.3402,64.3582,40843.0
2016-09-22 11:40:00,71.66,71.71,71.58,71.63,48702.0,64.3492,64.3941,64.2773,64.3222,48702.0
2016-09-22 11:50:00,71.64,71.71,71.61,71.69,66489.0,64.3312,64.3941,64.3043,64.3761,66489.0
2016-09-22 12:00:00,71.69,71.74,71.65,71.69,81991.0,64.3761,64.421,64.3402,64.3761,81991.0
2016-09-22 12:10:00,71.69,71.82,71.69,71.82,57106.0,64.3761,64.4928,64.3761,64.4928,57106.0
2016-09-22 12:20:00,71.81,71.95,71.79,71.95,80458.0,64.4839,64.6096,64.4659,64.6096,80458.0
2016-09-22 12:30:00,71.95,71.95,71.81,71.95,64907.0,64.6096,64.6096,64.4839,64.6096,64907.0
2016-09-22 12:40:00,71.94,72.02,71.93,72.01,84776.0,64.6006,64.6724,64.5916,64.6635,84776.0
2016-09-22 12:50:00,72.02,72.14,72.01,72.14,56074.0,64.6724,64.7802,64.6635,64.7802,56074.0
2016-09-22 13:00:00,72.15,72.38,72.12,72.38,85664.0,64.7892,64.9957,64.7622,64.9957,85664.0
2016-09-22 13:10:00,72.37,72.5,72.35,72.38,163722.0,64.9867,65.1035,64.9688,64.9957,163722.0
2016-09-22 13:20:00,72.38,72.38,71.96,71.98,354204.0,64.9957,64.9957,64.6186,64.6365,354204.0
2016-09-22 13:30:00,71.98,72.16,71.93,72.15,101674.0,64.6365,64.7982,64.5916,64.7892,101674.0
2016-09-22 13:40:00,72.15,72.16,71.82,71.95,128218.0,64.7892,64.7982,64.4928,64.6096,128218.0
2016-09-22 13:50:00,71.96,72.18,71.92,72.17,75809.0,64.6186,64.8161,64.5826,64.8071,75809.0
2016-09-22 14:00:00,72.17,72.18,72.04,72.16,60858.0,64.8071,64.8161,64.6904,64.7982,60858.0
2016-09-22 14:10:00,72.15,72.16,72.03,72.08,97239.0,64.7892,64.7982,64.6814,64.7263,97239.0
2016-09-22 14:20:00,72.07,72.08,71.89,71.98,67606.0,64.7173,64.7263,64.5557,64.6365,67606.0
2016-09-22 14:30:00,71.98,72.06,71.88,71.96,92255.0,64.6365,64.7084,64.5467,64.6186,92255.0
2016-09-22 14:40:00,71.96,71.98,71.9,71.92,190648.0,64.6186,64.6365,64.5647,64.5826,190648.0
2016-09-22 14:50:00,71.92,72.02,71.9,71.99,93130.0,64.5826,64.6724,64.5647,64.6455,93130.0
2016-09-22 15:00:00,72.0,72.0,71.94,72.0,81840.0,64.6545,64.6545,64.6006,64.6545,81840.0
2016-09-22 15:10:00,71.99,72.08,71.97,72.01,66623.0,64.6455,64.7263,64.6275,64.6635,66623.0
2016-09-22 15:20:00,72.0,72.04,71.96,72.01,69750.0,64.6545,64.6904,64.6186,64.6635,69750.0
2016-09-22 15:30:00,72.01,72.01,71.96,71.98,94056.0,64.6635,64.6635,64.6186,64.6365,94056.0
2016-09-22 15:40:00,71.98,72.02,71.96,71.98,128219.0,64.6365,64.6724,64.6186,64.6365,128219.0
2016-09-22 15:50:00,71.98,71.99,71.89,71.9,320113.0,64.6365,64.6455,64.5557,64.5647,320113.0
2016-09-23 09:30:00,71.27,72.06,71.26,72.05,85965.0,63.999,64.7084,63.99,64.6994,85965.0
2016-09-23 09:40:00,72.03,72.03,71.73,71.74,53755.0,64.6814,64.6814,64.412,64.421,53755.0
2016-09-23 09:50:00,71.75,71.86,71.68,71.84,50196.0,64.43,64.5288,64.3671,64.5108,50196.0
2016-09-23 10:00:00,71.82,71.97,71.75,71.96,57549.0,64.4928,64.6275,64.43,64.6186,57549.0
2016-09-23 10:10:00,71.95,72.23,71.93,72.23,42738.0,64.6096,64.861,64.5916,64.861,42738.0
2016-09-23 10:20:00,72.22,72.39,72.21,72.26,68721.0,64.852,65.0047,64.8431,64.888,68721.0
2016-09-23 10:30:00,72.27,72.33,72.22,72.27,51497.0,64.8969,64.9508,64.852,64.8969,51497.0
2016-09-23 10:40:00,72.26,72.32,72.25,72.3,35939.0,64.888,64.9418,64.879,64.9239,35939.0
2016-09-23 10:50:00,72.3,72.45,72.29,72.41,58327.0,64.9239,65.0586,64.9149,65.0227,58327.0
2016-09-23 11:00:00,72.42,72.42,72.31,72.34,50459.0,65.0316,65.0316,64.9329,64.9598,50459.0
2016-09-23 11:10:00,72.34,72.42,72.34,72.38,38554.0,64.9598,65.0316,64.9598,64.9957,38554.0
2016-09-23 11:20:00,72.39,72.5,72.39,72.49,42533.0,65.0047,65.1035,65.0047,65.0945,42533.0
2016-09-23 11:30:00,72.5,72.5,72.45,72.45,54433.0,65.1035,65.1035,65.0586,65.0586,54433.0
2016-09-23 11:40:00,72.46,72.49,72.39,72.45,47102.0,65.0676,65.0945,65.0047,65.0586,47102.0
2016-09-23 11:50:00,72.46,72.47,72.28,72.33,73202.0,65.0676,65.0765,64.9059,64.9508,73202.0
2016-09-23 12:00:00,72.33,72.35,72.23,72.25,49552.0,64.9508,64.9688,64.861,64.879,49552.0
2016-09-23 12:10:00,72.26,72.33,72.21,72.33,60703.0,64.888,64.9508,64.8431,64.9508,60703.0
2016-09-23 12:20:00,72.33,72.41,72.3,72.31,41462.0,64.9508,65.0227,64.9239,64.9329,41462.0
2016-09-23 12:30:00,72.32,72.34,72.25,72.3,35738.0,64.9418,64.9598,64.879,64.9239,35738.0
2016-09-23 12:40:00,72.31,72.35,72.25,72.28,39902.0,64.9329,64.9688,64.879,64.9059,39902.0
2016-09-23 12:50:00,72.28,72.38,72.27,72.37,24627.0,64.9059,64.9957,64.8969,64.9867,24627.0
2016-09-23 13:00:00,72.38,72.43,72.34,72.4,31613.0,64.9957,65.0406,64.9598,65.0137,31613.0
2016-09-23 13:10:00,72.4,72.41,72.34,72.39,29844.0,65.0137,65.0227,64.9598,65.0047,29844.0
2016-09-23 13:20:00,72.39,72.44,72.39,72.41,28444.0,65.0047,65.0496,65.0047,65.0227,28444.0
2016-09-23 13:30:00,72.42,72.43,72.35,72.35,29054.0,65.0316,65.0406,64.9688,64.9688,29054.0
2016-09-23 13:40:00,72.35,72.39,72.33,72.38,38860.0,64.9688,65.0047,64.9508,64.9957,38860.0
2016-09-23 13:50:00,72.37,72.46,72.35,72.38,49692.0,64.9867,65.0676,64.9688,64.9957,49692.0
2016-09-23 14:00:00,72.37,72.44,72.36,72.36,40523.0,64.9867,65.0496,64.9778,64.9778,40523.0
2016-09-23 14:10:00,72.36,72.37,72.31,72.34,38056.0,64.9778,64.9867,64.9329,64.9598,38056.0
2016-09-23 14:20:00,72.33,72.34,72.32,72.33,36264.0,64.9508,64.9598,64.9418,64.9508,36264.0
2016-09-23 14:30:00,72.33,72.38,72.28,72.35,72358.0,64.9508,64.9957,64.9059,64.9688,72358.0
2016-09-23 14:40:00,72.35,72.45,72.34,72.45,46074.0,64.9688,65.0586,64.9598,65.0586,46074.0
2016-09-23 14:50:00,72.44,72.5,72.38,72.38,72175.0,65.0496,65.1035,64.9957,64.9957,72175.0
2016-09-23 15:00:00,72.38,72.39,72.18,72.18,78337.0,64.9957,65.0047,64.8161,64.8161,78337.0
2016-09-23 15:10:00,72.18,72.2,72.11,72.14,56834.0,64.8161,64.8341,64.7533,64.7802,56834.0
2016-09-23 15:20:00,72.15,72.17,72.11,72.12,76020.0,64.7892,64.8071,64.7533,64.7622,76020.0
2016-09-23 15:30:00,72.13,72.24,72.1,72.11,104701.0,64.7712,64.87,64.7443,64.7533,104701.0
2016-09-23 15:40:00,72.1,72.12,72.02,72.08,110944.0,64.7443,64.7622,64.6724,64.7263,110944.0
2016-09-23 15:50:00,72.08,72.21,72.07,72.1,198891.0,64.7263,64.8431,64.7173,64.7443,198891.0
2016-09-26 09:30:00,71.63,71.82,71.5,71.63,89857.0,64.3222,64.4928,64.2055,64.3222,89857.0
2016-09-26 09:40:00,71.65,72.0,71.59,71.87,57475.0,64.3402,64.6545,64.2863,64.5377,57475.0
2016-09-26 09:50:00,71.85,71.85,71.59,71.72,47660.0,64.5198,64.5198,64.2863,64.403,47660.0
2016-09-26 10:00:00,71.73,71.92,71.72,71.79,30937.0,64.412,64.5826,64.403,64.4659,30937.0
2016-09-26 10:10:00,71.8,71.98,71.8,71.92,39960.0,64.4749,64.6365,64.4749,64.5826,39960.0
2016-09-26 10:20:00,71.93,71.93,71.82,71.92,60370.0,64.5916,64.5916,64.4928,64.5826,60370.0
2016-09-26 10:30:00,71.92,71.97,71.78,71.86,80737.0,64.5826,64.6275,64.4569,64.5288,80737.0
2016-09-26 10:40:00,71.85,71.86,71.58,71.63,61403.0,64.5198,64.5288,64.2773,64.3222,61403.0
2016-09-26 10:50:00,71.64,71.65,71.52,71.64,56923.0,64.3312,64.3402,64.2235,64.3312,56923.0
2016-09-26 11:00:00,71.62,71.65,71.51,71.53,81296.0,64.3133,64.3402,64.2145,64.2324,81296.0
2016-09-26 11:10:00,71.55,71.63,71.52,71.58,46533.0,64.2504,64.3222,64.2235,64.2773,46533.0
2016-09-26 11:20:00,71.59,71.66,71.58,71.63,62037.0,64.2863,64.3492,64.2773,64.3222,62037.0
2016-09-26 11:30:00,71.63,71.66,71.56,71.58,58831.0,64.3222,64.3492,64.2594,64.2773,58831.0
2016-09-26 11:40:00,71.59,71.69,71.5,71.6,63195.0,64.2863,64.3761,64.2055,64.2953,63195.0
2016-09-26 11:50:00,71.6,71.81,71.6,71.78,38244.0,64.2953,64.4839,64.2953,64.4569,38244.0
2016-09-26 12:00:00,71.78,71.78,71.63,71.72,30212.0,64.4569,64.4569,64.3222,64.403,30212.0
2016-09-26 12:10:00,71.72,71.86,71.71,71.78,23830.0,64.403,64.5288,64.3941,64.4569,23830.0
2016-09-26 12:20:00,71.78,71.82,71.77,71.77,24474.0,64.4569,64.4928,64.4479,64.4479,24474.0
2016-09-26 12:30:00,71.77,71.8,71.71,71.73,18035.0,64.4479,64.4749,64.3941,64.412,18035.0
2016-09-26 12:40:00,71.72,71.73,71.67,71.7,26177.0,64.403,64.412,64.3582,64.3851,26177.0
2016-09-26 12:50:00,71.7,71.75,71.7,71.72,22332.0,64.3851,64.43,64.3851,64.403,22332.0
2016-09-26 13:00:00,71.72,71.78,71.7,71.73,37065.0,64.403,64.4569,64.3851,64.412,37065.0
2016-09-26 13:10:00,71.73,71.79,71.7,71.7,33614.0,64.412,64.4659,64.3851,64.3851,33614.0
2016-09-26 13:20:00,71.71,71.74,71.66,71.67,49127.0,64.3941,64.421,64.3492,64.3582,49127.0
2016-09-26 13:30:00,71.66,71.67,71.59,71.61,16630.0,64.3492,64.3582,64.2863,64.3043,16630.0
2016-09-26 13:40:00,71.61,71.67,71.6,71.66,82631.0,64.3043,64.3582,64.2953,64.3492,82631.0
2016-09-26 13:50:00,71.66,71.71,71.64,71.71,51332.0,64.3492,64.3941,64.3312,64.3941,51332.0
2016-09-26 14:00:00,71.71,71.73,71.68,71.72,33164.0,64.3941,64.412,64.3671,64.403,33164.0
2016-09-26 14:10:00,71.72,71.74,71.6,71.74,77187.0,64.403,64.421,64.2953,64.421,77187.0
2016-09-26 14:20:00,71.74,71.78,71.71,71.75,35264.0,64.421,64.4569,64.3941,64.43,35264.0
2016-09-26 14:30:00,71.76,71.77,71.67,71.68,42403.0,64.439,64.4479,64.3582,64.3671,42403.0
2016-09-26 14:40:00,71.68,71.72,71.66,71.71,27954.0,64.3671,64.403,64.3492,64.3941,27954.0
2016-09-26 14:50:00,71.71,71.73,71.68,71.69,29999.0,64.3941,64.412,64.3671,64.3761,29999.0
2016-09-26 15:00:00,71.68,71.73,71.61,71.69,41216.0,64.3671,64.412,64.3043,64.3761,41216.0
2016-09-26 15:10:00,71.7,71.7,71.65,71.67,29822.0,64.3851,64.3851,64.3402,64.3582,29822.0
2016-09-26 15:20:00,71.66,71.7,71.65,71.68,34751.0,64.3492,64.3851,64.3402,64.3671,34751.0
2016-09-26 15:30:00,71.67,71.68,71.64,71.66,64111.0,64.3582,64.3671,64.3312,64.3492,64111.0
2016-09-26 15:40:00,71.67,71.71,71.64,71.71,100769.0,64.3582,64.3941,64.3312,64.3941,100769.0
2016-09-26 15:50:00,71.7,71.76,71.65,71.69,216401.0,64.3851,64.439,64.3402,64.3761,216401.0
2016-09-27 09:30:00,71.84,71.84,71.29,71.63,47085.0,64.5108,64.5108,64.0169,64.3222,47085.0
2016-09-27 09:40:00,71.63,71.66,71.53,71.55,22823.0,64.3222,64.3492,64.2324,64.2504,22823.0
2016-09-27 09:50:00,71.53,71.73,71.48,71.58,51809.0,64.2324,64.412,64.1875,64.2773,51809.0
2016-09-27 10:00:00,71.57,72.06,71.53,72.03,53779.0,64.2684,64.7084,64.2324,64.6814,53779.0
2016-09-27 10:10:00,72.03,72.1,71.97,72.04,42419.0,64.6814,64.7443,64.6275,64.6904,42419.0
2016-09-27 10:20:00,72.02,72.36,72.02,72.23,78535.0,64.6724,64.9778,64.6724,64.861,78535.0
2016-09-27 10:30:00,72.24,72.26,72.16,72.18,54984.0,64.87,64.888,64.7982,64.8161,54984.0
2016-09-27 10:40:00,72.17,72.17,72.03,72.03,59616.0,64.8071,64.8071,64.6814,64.6814,59616.0
2016-09-27 10:50:00,72.02,72.04,71.79,71.81,88281.0,64.6724,64.6904,64.4659,64.4839,88281.0
2016-09-27 11:00:00,71.81,71.89,71.61,71.66,63019.0,64.4839,64.5557,64.3043,64.3492,63019.0
2016-09-27 11:10:00,71.66,71.76,71.59,71.67,58273.0,64.3492,64.439,64.2863,64.3582,58273.0
2016-09-27 11:20:00,71.68,71.75,71.59,71.63,65053.0,64.3671,64.43,64.2863,64.3222,65053.0
2016-09-27 11:30:00,71.63,71.7,71.6,71.69,47980.0,64.3222,64.3851,64.2953,64.3761,47980.0
2016-09-27 11:40:00,71.69,71.71,71.61,71.66,53435.0,64.3761,64.3941,64.3043,64.3492,53435.0
2016-09-27 11:50:00,71.66,71.67,71.59,71.6,34364.0,64.3492,64.3582,64.2863,64.2953,34364.0
2016-09-27 12:00:00,71.61,71.61,71.5,71.51,42476.0,64.3043,64.3043,64.2055,64.2145,42476.0
2016-09-27 12:10:00,71.51,71.57,71.5,71.56,33057.0,64.2145,64.2684,64.2055,64.2594,33057.0
2016-09-27 12:20:00,71.57,71.77,71.56,71.73,38044.0,64.2684,64.4479,64.2594,64.412,38044.0
2016-09-27 12:30:00,71.72,71.73,71.61,71.62,20789.0,64.403,64.412,64.3043,64.3133,20789.0
2016-09-27 12:40:00,71.62,71.64,71.52,71.53,23405.0,64.3133,64.3312,64.2235,64.2324,23405.0
2016-09-27 12:50:00,71.54,71.55,71.49,71.53,102478.0,64.2414,64.2504,64.1965,64.2324,102478.0
2016-09-27 13:00:00,71.54,71.55,71.48,71.49,29697.0,64.2414,64.2504,64.1875,64.1965,29697.0
2016-09-27 13:10:00,71.49,71.61,71.48,71.61,39412.0,64.1965,64.3043,64.1875,64.3043,39412.0
2016-09-27 13:20:00,71.61,71.62,71.48,71.51,40398.0,64.3043,64.3133,64.1875,64.2145,40398.0
2016-09-27 13:30:00,71.51,71.56,71.48,71.5,43537.0,64.2145,64.2594,64.1875,64.2055,43537.0
2016-09-27 13:40:00,71.5,71.54,71.5,71.51,38451.0,64.2055,64.2414,64.2055,64.2145,38451.0
2016-09-27 13:50:00,71.51,71.56,71.5,71.55,27688.0,64.2145,64.2594,64.2055,64.2504,27688.0
2016-09-27 14:00:00,71.56,71.57,71.51,71.53,20442.0,64.2594,64.2684,64.2145,64.2324,20442.0
2016-09-27 14:10:00,71.53,71.57,71.52,71.57,32061.0,64.2324,64.2684,64.2235,64.2684,32061.0
2016-09-27 14:20:00,71.57,71.6,71.55,71.56,25233.0,64.2684,64.2953,64.2504,64.2594,25233.0
2016-09-27 14:30:00,71.56,71.59,71.53,71.53,26406.0,64.2594,64.2863,64.2324,64.2324,26406.0
2016-09-27 14:40:00,71.53,71.54,71.44,71.46,30507.0,64.2324,64.2414,64.1516,64.1696,30507.0
2016-09-27 14:50:00,71.45,71.51,71.43,71.46,67982.0,64.1606,64.2145,64.1426,64.1696,67982.0
2016-09-27 15:00:00,71.47,71.56,71.46,71.52,44647.0,64.1786,64.2594,64.1696,64.2235,44647.0
2016-09-27 15:10:00,71.52,71.52,71.47,71.48,62998.0,64.2235,64.2235,64.1786,64.1875,62998.0
2016-09-27 15:20:00,71.49,71.51,71.39,71.42,41401.0,64.1965,64.2145,64.1067,64.1337,41401.0
2016-09-27 15:30:00,71.42,71.52,71.33,71.52,116325.0,64.1337,64.2235,64.0528,64.2235,116325.0
2016-09-27 15:40:00,71.53,71.57,71.51,71.55,80442.0,64.2324,64.2684,64.2145,64.2504,80442.0
2016-09-27 15:50:00,71.55,71.66,71.53,71.61,169071.0,64.2504,64.3492,64.2324,64.3043,169071.0
2016-09-28 09:30:00,71.33,71.34,70.96,71.01,100356.0,64.0528,64.0618,63.7206,63.7655,100356.0
2016-09-28 09:40:00,71.0,71.1,70.83,71.1,61472.0,63.7565,63.8463,63.6038,63.8463,61472.0
2016-09-28 09:50:00,71.09,71.27,71.01,71.23,105178.0,63.8373,63.999,63.7655,63.963,105178.0
2016-09-28 10:00:00,71.24,71.32,71.21,71.28,42817.0,63.972,64.0439,63.9451,64.0079,42817.0
2016-09-28 10:10:00,71.27,71.28,71.1,71.15,61419.0,63.999,64.0079,63.8463,63.8912,61419.0
2016-09-28 10:20:00,71.15,71.2,71.04,71.05,73396.0,63.8912,63.9361,63.7924,63.8014,73396.0
2016-09-28 10:30:00,71.05,71.06,70.9,70.93,78818.0,63.8014,63.8104,63.6667,63.6936,78818.0
2016-09-28 10:40:00,70.93,70.99,70.92,70.93,31653.0,63.6936,63.7475,63.6847,63.6936,31653.0
2016-09-28 10:50:00,70.92,71.11,70.86,71.06,41048.0,63.6847,63.8553,63.6308,63.8104,41048.0
2016-09-28 11:00:00,71.06,71.07,70.92,70.94,26973.0,63.8104,63.8194,63.6847,63.7026,26973.0
2016-09-28 11:10:00,70.94,70.96,70.8,70.81,64851.0,63.7026,63.7206,63.5769,63.5859,64851.0
2016-09-28 11:20:00,70.82,70.88,70.8,70.87,50635.0,63.5949,63.6487,63.5769,63.6398,50635.0
2016-09-28 11:30:00,70.87,71.0,70.87,71.0,41089.0,63.6398,63.7565,63.6398,63.7565,41089.0
2016-09-28 11:40:00,70.99,71.13,70.99,71.12,48740.0,63.7475,63.8732,63.7475,63.8643,48740.0
2016-09-28 11:50:00,71.12,71.12,70.95,70.99,58543.0,63.8643,63.8643,63.7116,63.7475,58543.0
2016-09-28 12:00:00,70.99,71.02,70.93,71.0,37488.0,63.7475,63.7745,63.6936,63.7565,37488.0
2016-09-28 12:10:00,71.0,71.03,70.96,70.98,30846.0,63.7565,63.7834,63.7206,63.7385,30846.0
2016-09-28 12:20:00,70.97,71.0,70.96,70.99,32291.0,63.7296,63.7565,63.7206,63.7475,32291.0
2016-09-28 12:30:00,70.98,70.99,70.89,70.94,28269.0,63.7385,63.7475,63.6577,63.7026,28269.0
2016-09-28 12:40:00,70.94,71.0,70.93,70.97,18301.0,63.7026,63.7565,63.6936,63.7296,18301.0
2016-09-28 12:50:00,70.97,71.03,70.9,70.91,52140.0,63.7296,63.7834,63.6667,63.6757,52140.0
2016-09-28 13:00:00,70.91,70.92,70.84,70.89,35006.0,63.6757,63.6847,63.6128,63.6577,35006.0
2016-09-28 13:10:00,70.88,70.93,70.82,70.85,41320.0,63.6487,63.6936,63.5949,63.6218,41320.0
2016-09-28 13:20:00,70.85,70.99,70.84,70.97,41032.0,63.6218,63.7475,63.6128,63.7296,41032.0
2016-09-28 13:30:00,70.97,71.01,70.92,70.94,45141.0,63.7296,63.7655,63.6847,63.7026,45141.0
2016-09-28 13:40:00,70.93,70.95,70.87,70.91,54295.0,63.6936,63.7116,63.6398,63.6757,54295.0
2016-09-28 13:50:00,70.91,70.95,70.89,70.91,31713.0,63.6757,63.7116,63.6577,63.6757,31713.0
2016-09-28 14:00:00,70.91,70.93,70.8,70.84,38262.0,63.6757,63.6936,63.5769,63.6128,38262.0
2016-09-28 14:10:00,70.84,70.96,70.84,70.88,30736.0,63.6128,63.7206,63.6128,63.6487,30736.0
2016-09-28 14:20:00,70.88,70.96,70.86,70.87,37952.0,63.6487,63.7206,63.6308,63.6398,37952.0
2016-09-28 14:30:00,70.88,70.9,70.76,70.77,47754.0,63.6487,63.6667,63.541,63.55,47754.0
2016-09-28 14:40:00,70.77,70.8,70.76,70.79,58038.0,63.55,63.5769,63.541,63.5679,58038.0
2016-09-28 14:50:00,70.79,70.8,70.61,70.61,68854.0,63.5679,63.5769,63.4063,63.4063,68854.0
2016-09-28 15:00:00,70.62,70.66,70.55,70.57,84266.0,63.4153,63.4512,63.3524,63.3704,84266.0
2016-09-28 15:10:00,70.56,70.73,70.56,70.63,83273.0,63.3614,63.5141,63.3614,63.4243,83273.0
2016-09-28 15:20:00,70.63,70.64,70.43,70.46,115410.0,63.4243,63.4332,63.2447,63.2716,115410.0
2016-09-28 15:30:00,70.47,70.49,70.39,70.47,149996.0,63.2806,63.2985,63.2087,63.2806,149996.0
2016-09-28 15:40:00,70.46,70.58,70.46,70.51,256602.0,63.2716,63.3794,63.2716,63.3165,256602.0
2016-09-28 15:50:00,70.51,70.54,70.44,70.51,489202.0,63.3165,63.3434,63.2536,63.3165,489202.0
2016-09-29 09:30:00,70.26,70.36,70.03,70.23,79617.0,63.092,63.1818,62.8855,63.0651,79617.0
2016-09-29 09:40:00,70.23,70.28,69.83,69.89,134995.0,63.0651,63.11,62.7059,62.7597,134995.0
2016-09-29 09:50:00,69.91,70.1,69.86,70.06,130410.0,62.7777,62.9483,62.7328,62.9124,130410.0
2016-09-29 10:00:00,70.07,70.27,70.04,70.06,141551.0,62.9214,63.101,62.8944,62.9124,141551.0
2016-09-29 10:10:00,70.04,70.15,69.83,69.88,104752.0,62.8944,62.9932,62.7059,62.7508,104752.0
2016-09-29 10:20:00,69.88,69.88,69.71,69.74,131030.0,62.7508,62.7508,62.5981,62.6251,131030.0
2016-09-29 10:30:00,69.75,69.85,69.74,69.82,101890.0,62.634,62.7238,62.6251,62.6969,101890.0
2016-09-29 10:40:00,69.84,69.88,69.78,69.8,80814.0,62.7148,62.7508,62.661,62.6789,80814.0
2016-09-29 10:50:00,69.81,69.84,69.77,69.84,50137.0,62.6879,62.7148,62.652,62.7148,50137.0
2016-09-29 11:00:00,69.83,69.89,69.8,69.85,88448.0,62.7059,62.7597,62.6789,62.7238,88448.0
2016-09-29 11:10:00,69.85,69.96,69.84,69.91,109526.0,62.7238,62.8226,62.7148,62.7777,109526.0
2016-09-29 11:20:00,69.9,70.0,69.89,70.0,100623.0,62.7687,62.8585,62.7597,62.8585,100623.0
2016-09-29 11:30:00,69.99,69.99,69.76,69.77,135348.0,62.8495,62.8495,62.643,62.652,135348.0
2016-09-29 11:40:00,69.77,69.81,69.58,69.64,155286.0,62.652,62.6879,62.4814,62.5353,155286.0
2016-09-29 11:50:00,69.65,69.7,69.51,69.55,103660.0,62.5442,62.5891,62.4185,62.4544,103660.0
2016-09-29 12:00:00,69.55,69.59,69.49,69.5,95620.0,62.4544,62.4904,62.4006,62.4095,95620.0
2016-09-29 12:10:00,69.49,69.55,69.45,69.46,68896.0,62.4006,62.4544,62.3646,62.3736,68896.0
2016-09-29 12:20:00,69.47,69.48,69.4,69.47,96701.0,62.3826,62.3916,62.3197,62.3826,96701.0
2016-09-29 12:30:00,69.46,69.57,69.46,69.51,83046.0,62.3736,62.4724,62.3736,62.4185,83046.0
2016-09-29 12:40:00,69.51,69.56,69.4,69.41,81469.0,62.4185,62.4634,62.3197,62.3287,81469.0
2016-09-29 12:50:00,69.41,69.43,69.28,69.39,130275.0,62.3287,62.3467,62.212,62.3108,130275.0
2016-09-29 13:00:00,69.39,69.41,69.26,69.37,74769.0,62.3108,62.3287,62.194,62.2928,74769.0
2016-09-29 13:10:00,69.37,69.53,69.33,69.34,64491.0,62.2928,62.4365,62.2569,62.2659,64491.0
2016-09-29 13:20:00,69.34,69.49,69.26,69.43,96124.0,62.2659,62.4006,62.194,62.3467,96124.0
2016-09-29 13:30:00,69.44,69.51,69.33,69.33,49901.0,62.3557,62.4185,62.2569,62.2569,49901.0
2016-09-29 13:40:00,69.32,69.4,69.28,69.3,55983.0,62.2479,62.3197,62.212,62.2299,55983.0
2016-09-29 13:50:00,69.31,69.31,69.16,69.17,91129.0,62.2389,62.2389,62.1042,62.1132,91129.0
2016-09-29 14:00:00,69.16,69.36,69.16,69.36,72009.0,62.1042,62.2838,62.1042,62.2838,72009.0
2016-09-29 14:10:00,69.35,69.41,69.29,69.32,74367.0,62.2748,62.3287,62.221,62.2479,74367.0
2016-09-29 14:20:00,69.32,69.48,69.31,69.47,62921.0,62.2479,62.3916,62.2389,62.3826,62921.0
2016-09-29 14:30:00,69.47,69.62,69.42,69.5,123542.0,62.3826,62.5173,62.3377,62.4095,123542.0
2016-09-29 14:40:00,69.51,69.6,69.43,69.59,110861.0,62.4185,62.4993,62.3467,62.4904,110861.0
2016-09-29 14:50:00,69.58,69.67,69.46,69.46,105603.0,62.4814,62.5622,62.3736,62.3736,105603.0
2016-09-29 15:00:00,69.46,69.52,69.36,69.41,85439.0,62.3736,62.4275,62.2838,62.3287,85439.0
2016-09-29 15:10:00,69.41,69.45,69.32,69.34,113499.0,62.3287,62.3646,62.2479,62.2659,113499.0
2016-09-29 15:20:00,69.35,69.43,69.28,69.43,135927.0,62.2748,62.3467,62.212,62.3467,135927.0
2016-09-29 15:30:00,69.44,69.55,69.38,69.54,158646.0,62.3557,62.4544,62.3018,62.4455,158646.0
2016-09-29 15:40:00,69.54,69.58,69.42,69.5,180457.0,62.4455,62.4814,62.3377,62.4095,180457.0
2016-09-29 15:50:00,69.49,69.5,69.3,69.3,296053.0,62.4006,62.4095,62.2299,62.2299,296053.0
2016-09-30 09:30:00,69.58,69.78,69.18,69.42,70313.0,62.4814,62.661,62.1222,62.3377,70313.0
2016-09-30 09:40:00,69.47,69.47,68.81,68.83,290173.0,62.3826,62.3826,61.7899,61.8079,290173.0
2016-09-30 09:50:00,68.86,69.19,68.82,68.82,185550.0,61.8348,62.1312,61.7989,61.7989,185550.0
2016-09-30 10:00:00,68.85,68.97,68.77,68.96,140282.0,61.8259,61.9336,61.754,61.9246,140282.0
2016-09-30 10:10:00,68.95,69.1,68.94,68.96,105259.0,61.9156,62.0503,61.9067,61.9246,105259.0
2016-09-30 10:20:00,68.96,69.19,68.94,69.17,89524.0,61.9246,62.1312,61.9067,62.1132,89524.0
2016-09-30 10:30:00,69.17,69.21,69.08,69.17,84001.0,62.1132,62.1491,62.0324,62.1132,84001.0
2016-09-30 10:40:00,69.16,69.33,69.15,69.3,124619.0,62.1042,62.2569,62.0952,62.2299,124619.0
2016-09-30 10:50:00,69.31,69.46,69.29,69.44,89142.0,62.2389,62.3736,62.221,62.3557,89142.0
2016-09-30 11:00:00,69.43,69.59,69.42,69.59,108236.0,62.3467,62.4904,62.3377,62.4904,108236.0
2016-09-30 11:10:00,69.6,69.74,69.57,69.73,87147.0,62.4993,62.6251,62.4724,62.6161,87147.0
2016-09-30 11:20:00,69.74,69.79,69.7,69.76,62729.0,62.6251,62.67,62.5891,62.643,62729.0
2016-09-30 11:30:00,69.76,70.13,69.76,70.12,95181.0,62.643,62.9753,62.643,62.9663,95181.0
2016-09-30 11:40:00,70.11,70.22,70.07,70.15,76852.0,62.9573,63.0561,62.9214,62.9932,76852.0
2016-09-30 11:50:00,70.16,70.24,70.05,70.08,69707.0,63.0022,63.074,62.9034,62.9304,69707.0
2016-09-30 12:00:00,70.07,70.1,69.96,70.05,82377.0,62.9214,62.9483,62.8226,62.9034,82377.0
2016-09-30 12:10:00,70.05,70.06,69.89,69.9,42694.0,62.9034,62.9124,62.7597,62.7687,42694.0
2016-09-30 12:20:00,69.91,69.92,69.76,69.76,68792.0,62.7777,62.7867,62.643,62.643,68792.0
2016-09-30 12:30:00,69.77,69.84,69.74,69.84,92463.0,62.652,62.7148,62.6251,62.7148,92463.0
2016-09-30 12:40:00,69.84,69.88,69.8,69.81,73761.0,62.7148,62.7508,62.6789,62.6879,73761.0
2016-09-30 12:50:00,69.82,69.93,69.78,69.92,90541.0,62.6969,62.7957,62.661,62.7867,90541.0
2016-09-30 13:00:00,69.92,70.16,69.91,70.15,91727.0,62.7867,63.0022,62.7777,62.9932,91727.0
2016-09-30 13:10:00,70.16,70.16,70.04,70.06,71808.0,63.0022,63.0022,62.8944,62.9124,71808.0
2016-09-30 13:20:00,70.06,70.07,70.01,70.02,52974.0,62.9124,62.9214,62.8675,62.8765,52974.0
2016-09-30 13:30:00,70.03,70.08,70.02,70.02,54280.0,62.8855,62.9304,62.8765,62.8765,54280.0
2016-09-30 13:40:00,70.03,70.17,70.02,70.12,106139.0,62.8855,63.0112,62.8765,62.9663,106139.0
2016-09-30 13:50:00,70.13,70.17,70.08,70.12,160186.0,62.9753,63.0112,62.9304,62.9663,160186.0
2016-09-30 14:00:00,70.12,70.31,70.1,70.28,103878.0,62.9663,63.1369,62.9483,63.11,103878.0
2016-09-30 14:10:00,70.29,70.43,70.25,70.39,92716.0,63.1189,63.2447,63.083,63.2087,92716.0
2016-09-30 14:20:00,70.39,70.47,70.35,70.42,105406.0,63.2087,63.2806,63.1728,63.2357,105406.0
2016-09-30 14:30:00,70.42,70.45,70.18,70.2,81590.0,63.2357,63.2626,63.0202,63.0381,81590.0
2016-09-30 14:40:00,70.19,70.22,70.11,70.11,68191.0,63.0291,63.0561,62.9573,62.9573,68191.0
2016-09-30 14:50:00,70.11,70.18,70.05,70.06,95806.0,62.9573,63.0202,62.9034,62.9124,95806.0
2016-09-30 15:00:00,70.06,70.13,70.03,70.04,51428.0,62.9124,62.9753,62.8855,62.8944,51428.0
2016-09-30 15:10:00,70.05,70.14,70.04,70.11,81577.0,62.9034,62.9842,62.8944,62.9573,81577.0
2016-09-30 15:20:00,70.11,70.17,70.09,70.17,75760.0,62.9573,63.0112,62.9393,63.0112,75760.0
2016-09-30 15:30:00,70.17,70.19,70.09,70.09,119819.0,63.0112,63.0291,62.9393,62.9393,119819.0
2016-09-30 15:40:00,70.09,70.19,70.08,70.13,137362.0,62.9393,63.0291,62.9304,62.9753,137362.0
2016-09-30 15:50:00,70.13,70.15,69.96,69.99,282283.0,62.9753,62.9932,62.8226,62.8495,282283.0
2016-10-03 09:30:00,69.27,69.61,68.68,68.69,258543.0,62.203,62.5083,61.6732,61.6822,258543.0
2016-10-03 09:40:00,68.7,68.72,68.4,68.61,309596.0,61.6912,61.7091,61.4218,61.6103,309596.0
2016-10-03 09:50:00,68.61,68.88,68.45,68.78,318227.0,61.6103,61.8528,61.4667,61.763,318227.0
2016-10-03 10:00:00,68.8,68.99,68.5,68.6,232286.0,61.781,61.9516,61.5116,61.6014,232286.0
2016-10-03 10:10:00,68.6,68.77,68.56,68.66,185248.0,61.6014,61.754,61.5654,61.6552,185248.0
2016-10-03 10:20:00,68.68,68.96,68.65,68.88,221165.0,61.6732,61.9246,61.6463,61.8528,221165.0
2016-10-03 10:30:00,68.87,69.11,68.87,69.09,205151.0,61.8438,62.0593,61.8438,62.0414,205151.0
2016-10-03 10:40:00,69.1,69.3,69.0,69.29,189934.0,62.0503,62.2299,61.9605,62.221,189934.0
2016-10-03 10:50:00,69.31,69.42,69.26,69.27,137377.0,62.2389,62.3377,62.194,62.203,137377.0
2016-10-03 11:00:00,69.27,69.41,69.16,69.34,168591.0,62.203,62.3287,62.1042,62.2659,168591.0
2016-10-03 11:10:00,69.33,69.37,69.14,69.36,160344.0,62.2569,62.2928,62.0863,62.2838,160344.0
2016-10-03 11:20:00,69.36,69.5,69.32,69.49,89712.0,62.2838,62.4095,62.2479,62.4006,89712.0
2016-10-03 11:30:00,69.49,69.6,69.36,69.36,87484.0,62.4006,62.4993,62.2838,62.2838,87484.0
2016-10-03 11:40:00,69.38,69.68,69.35,69.67,82464.0,62.3018,62.5712,62.2748,62.5622,82464.0
2016-10-03 11:50:00,69.67,69.76,69.61,69.62,76957.0,62.5622,62.643,62.5083,62.5173,76957.0
2016-10-03 12:00:00,69.61,69.64,69.5,69.5,52502.0,62.5083,62.5353,62.4095,62.4095,52502.0
2016-10-03 12:10:00,69.5,69.58,69.26,69.29,56401.0,62.4095,62.4814,62.194,62.221,56401.0
2016-10-03 12:20:00,69.29,69.33,69.15,69.24,34738.0,62.221,62.2569,62.0952,62.1761,34738.0
2016-10-03 12:30:00,69.25,69.25,69.17,69.2,35795.0,62.185,62.185,62.1132,62.1401,35795.0
2016-10-03 12:40:00,69.21,69.28,69.17,69.27,44678.0,62.1491,62.212,62.1132,62.203,44678.0
2016-10-03 12:50:00,69.27,69.31,69.18,69.27,45265.0,62.203,62.2389,62.1222,62.203,45265.0
2016-10-03 13:00:00,69.28,69.28,69.2,69.21,33457.0,62.212,62.212,62.1401,62.1491,33457.0
2016-10-03 13:10:00,69.22,69.28,69.17,69.25,51053.0,62.1581,62.212,62.1132,62.185,51053.0
2016-10-03 13:20:00,69.26,69.46,69.26,69.45,32683.0,62.194,62.3736,62.194,62.3646,32683.0
2016-10-03 13:30:00,69.47,69.56,69.42,69.45,49434.0,62.3826,62.4634,62.3377,62.3646,49434.0
2016-10-03 13:40:00,69.44,69.53,69.44,69.53,69144.0,62.3557,62.4365,62.3557,62.4365,69144.0
2016-10-03 13:50:00,69.52,69.56,69.5,69.52,41934.0,62.4275,62.4634,62.4095,62.4275,41934.0
2016-10-03 14:00:00,69.53,69.65,69.52,69.57,64010.0,62.4365,62.5442,62.4275,62.4724,64010.0
2016-10-03 14:10:00,69.57,69.58,69.49,69.51,57679.0,62.4724,62.4814,62.4006,62.4185,57679.0
2016-10-03 14:20:00,69.5,69.53,69.43,69.48,54193.0,62.4095,62.4365,62.3467,62.3916,54193.0
2016-10-03 14:30:00,69.47,69.58,69.47,69.5,45237.0,62.3826,62.4814,62.3826,62.4095,45237.0
2016-10-03 14:40:00,69.51,69.57,69.49,69.51,56965.0,62.4185,62.4724,62.4006,62.4185,56965.0
2016-10-03 14:50:00,69.51,69.58,69.5,69.57,56762.0,62.4185,62.4814,62.4095,62.4724,56762.0
2016-10-03 15:00:00,69.57,69.58,69.5,69.55,93543.0,62.4724,62.4814,62.4095,62.4544,93543.0
2016-10-03 15:10:00,69.54,69.56,69.5,69.55,65058.0,62.4455,62.4634,62.4095,62.4544,65058.0
2016-10-03 15:20:00,69.55,69.59,69.54,69.59,147452.0,62.4544,62.4904,62.4455,62.4904,147452.0
2016-10-03 15:30:00,69.58,69.67,69.57,69.65,145361.0,62.4814,62.5622,62.4724,62.5442,145361.0
2016-10-03 15:40:00,69.66,69.86,69.65,69.77,315971.0,62.5532,62.7328,62.5442,62.652,315971.0
2016-10-03 15:50:00,69.76,69.77,69.67,69.69,279464.0,62.643,62.652,62.5622,62.5802,279464.0
2016-10-04 09:30:00,68.6,69.19,68.37,69.12,372229.0,61.6014,62.1312,61.3948,62.0683,372229.0
2016-10-04 09:40:00,69.14,69.28,68.64,68.66,346187.0,62.0863,62.212,61.6373,61.6552,346187.0
2016-10-04 09:50:00,68.65,68.72,68.47,68.55,150875.0,61.6463,61.7091,61.4846,61.5565,150875.0
2016-10-04 10:00:00,68.57,68.83,68.5,68.78,190915.0,61.5744,61.8079,61.5116,61.763,190915.0
2016-10-04 10:10:00,68.77,68.77,68.32,68.34,118036.0,61.754,61.754,61.3499,61.3679,118036.0
2016-10-04 10:20:00,68.35,68.53,68.34,68.37,120724.0,61.3769,61.5385,61.3679,61.3948,120724.0
2016-10-04 10:30:00,68.36,68.48,68.35,68.4,164159.0,61.3858,61.4936,61.3769,61.4218,164159.0
2016-10-04 10:40:00,68.42,68.56,68.4,68.48,289799.0,61.4397,61.5654,61.4218,61.4936,289799.0
2016-10-04 10:50:00,68.49,68.6,68.41,68.41,80565.0,61.5026,61.6014,61.4307,61.4307,80565.0
2016-10-04 11:00:00,68.42,68.49,68.32,68.33,118659.0,61.4397,61.5026,61.3499,61.3589,118659.0
2016-10-04 11:10:00,68.33,68.33,68.2,68.25,134007.0,61.3589,61.3589,61.2422,61.2871,134007.0
2016-10-04 11:20:00,68.26,68.27,68.07,68.25,201916.0,61.296,61.305,61.1254,61.2871,201916.0
2016-10-04 11:30:00,68.25,68.39,68.19,68.23,83126.0,61.2871,61.4128,61.2332,61.2691,83126.0
2016-10-04 11:40:00,68.24,68.36,68.19,68.25,151541.0,61.2781,61.3858,61.2332,61.2871,151541.0
2016-10-04 11:50:00,68.24,68.35,68.2,68.3,69857.0,61.2781,61.3769,61.2422,61.332,69857.0
2016-10-04 12:00:00,68.29,68.34,68.24,68.28,40983.0,61.323,61.3679,61.2781,61.314,40983.0
2016-10-04 12:10:00,68.27,68.46,68.23,68.43,52639.0,61.305,61.4756,61.2691,61.4487,52639.0
2016-10-04 12:20:00,68.42,68.45,68.37,68.42,68326.0,61.4397,61.4667,61.3948,61.4397,68326.0
2016-10-04 12:30:00,68.41,68.54,68.37,68.5,89722.0,61.4307,61.5475,61.3948,61.5116,89722.0
2016-10-04 12:40:00,68.49,68.54,68.45,68.45,101060.0,61.5026,61.5475,61.4667,61.4667,101060.0
2016-10-04 12:50:00,68.46,68.58,68.44,68.58,109574.0,61.4756,61.5834,61.4577,61.5834,109574.0
2016-10-04 13:00:00,68.57,68.64,68.53,68.53,128629.0,61.5744,61.6373,61.5385,61.5385,128629.0
2016-10-04 13:10:00,68.53,68.58,68.48,68.53,36333.0,61.5385,61.5834,61.4936,61.5385,36333.0
2016-10-04 13:20:00,68.54,68.54,68.3,68.31,72290.0,61.5475,61.5475,61.332,61.3409,72290.0
2016-10-04 13:30:00,68.31,68.54,68.3,68.52,67820.0,61.3409,61.5475,61.332,61.5295,67820.0
2016-10-04 13:40:00,68.52,68.6,68.5,68.53,77124.0,61.5295,61.6014,61.5116,61.5385,77124.0
2016-10-04 13:50:00,68.55,68.55,68.38,68.38,36729.0,61.5565,61.5565,61.4038,61.4038,36729.0
2016-10-04 14:00:00,68.37,68.46,68.34,68.35,38299.0,61.3948,61.4756,61.3679,61.3769,38299.0
2016-10-04 14:10:00,68.33,68.35,68.24,68.28,53545.0,61.3589,61.3769,61.2781,61.314,53545.0
2016-10-04 14:20:00,68.29,68.3,68.16,68.17,65839.0,61.323,61.332,61.2062,61.2152,65839.0
2016-10-04 14:30:00,68.17,68.23,68.15,68.2,42800.0,61.2152,61.2691,61.1973,61.2422,42800.0
2016-10-04 14:40:00,68.2,68.21,68.05,68.06,66154.0,61.2422,61.2511,61.1075,61.1164,66154.0
2016-10-04 14:50:00,68.06,68.15,67.95,68.02,76485.0,61.1164,61.1973,61.0177,61.0805,76485.0
2016-10-04 15:00:00,68.01,68.1,68.0,68.02,51279.0,61.0715,61.1524,61.0626,61.0805,51279.0
2016-10-04 15:10:00,68.01,68.14,68.01,68.11,38581.0,61.0715,61.1883,61.0715,61.1613,38581.0
2016-10-04 15:20:00,68.12,68.21,68.08,68.18,158514.0,61.1703,61.2511,61.1344,61.2242,158514.0
2016-10-04 15:30:00,68.18,68.27,68.17,68.23,115279.0,61.2242,61.305,61.2152,61.2691,115279.0
2016-10-04 15:40:00,68.24,68.29,68.12,68.13,149906.0,61.2781,61.323,61.1703,61.1793,149906.0
2016-10-04 15:50:00,68.13,68.17,68.04,68.05,274929.0,61.1793,61.2152,61.0985,61.1075,274929.0
2016-10-05 09:30:00,68.0,68.1,66.5,67.17,435096.0,61.0626,61.1524,59.7156,60.3172,435096.0
2016-10-05 09:40:00,67.13,67.96,67.12,67.9,212866.0,60.2813,61.0266,60.2723,60.9728,212866.0
2016-10-05 09:50:00,67.9,68.3,67.9,68.19,162501.0,60.9728,61.332,60.9728,61.2332,162501.0
2016-10-05 10:00:00,68.24,68.33,67.94,68.22,156217.0,61.2781,61.3589,61.0087,61.2601,156217.0
2016-10-05 10:10:00,68.23,68.25,67.91,67.95,100377.0,61.2691,61.2871,60.9818,61.0177,100377.0
2016-10-05 10:20:00,67.92,68.07,67.88,68.03,83425.0,60.9907,61.1254,60.9548,61.0895,83425.0
2016-10-05 10:30:00,68.04,68.05,67.93,68.01,65102.0,61.0985,61.1075,60.9997,61.0715,65102.0
2016-10-05 10:40:00,67.99,68.03,67.82,67.82,48351.0,61.0536,61.0895,60.9009,60.9009,48351.0
2016-10-05 10:50:00,67.81,67.88,67.72,67.85,46814.0,60.892,60.9548,60.8111,60.9279,46814.0
2016-10-05 11:00:00,67.86,67.89,67.68,67.86,69150.0,60.9369,60.9638,60.7752,60.9369,69150.0
2016-10-05 11:10:00,67.85,67.86,67.63,67.63,29168.0,60.9279,60.9369,60.7303,60.7303,29168.0
2016-10-05 11:20:00,67.62,67.73,67.6,67.72,48639.0,60.7213,60.8201,60.7034,60.8111,48639.0
2016-10-05 11:30:00,67.72,67.73,67.55,67.61,41892.0,60.8111,60.8201,60.6585,60.7124,41892.0
2016-10-05 11:40:00,67.61,67.72,67.57,67.61,62580.0,60.7124,60.8111,60.6764,60.7124,62580.0
2016-10-05 11:50:00,67.6,67.63,67.47,67.52,64790.0,60.7034,60.7303,60.5866,60.6315,64790.0
2016-10-05 12:00:00,67.53,67.54,67.41,67.49,49029.0,60.6405,60.6495,60.5328,60.6046,49029.0
2016-10-05 12:10:00,67.49,67.57,67.41,67.53,36726.0,60.6046,60.6764,60.5328,60.6405,36726.0
2016-10-05 12:20:00,67.53,67.55,67.45,67.48,31643.0,60.6405,60.6585,60.5687,60.5956,31643.0
2016-10-05 12:30:00,67.48,67.53,67.41,67.52,34055.0,60.5956,60.6405,60.5328,60.6315,34055.0
2016-10-05 12:40:00,67.51,67.58,67.48,67.55,29924.0,60.6226,60.6854,60.5956,60.6585,29924.0
2016-10-05 12:50:00,67.54,67.55,67.45,67.45,36365.0,60.6495,60.6585,60.5687,60.5687,36365.0
2016-10-05 13:00:00,67.45,67.54,67.4,67.41,41940.0,60.5687,60.6495,60.5238,60.5328,41940.0
2016-10-05 13:10:00,67.41,67.41,67.26,67.29,92542.0,60.5328,60.5328,60.3981,60.425,92542.0
2016-10-05 13:20:00,67.3,67.37,67.3,67.36,47230.0,60.434,60.4968,60.434,60.4879,47230.0
2016-10-05 13:30:00,67.36,67.39,67.3,67.31,42110.0,60.4879,60.5148,60.434,60.443,42110.0
2016-10-05 13:40:00,67.32,67.37,67.28,67.3,34966.0,60.4519,60.4968,60.416,60.434,34966.0
2016-10-05 13:50:00,67.29,67.35,67.29,67.31,45954.0,60.425,60.4789,60.425,60.443,45954.0
2016-10-05 14:00:00,67.31,67.31,67.26,67.26,36522.0,60.443,60.443,60.3981,60.3981,36522.0
2016-10-05 14:10:00,67.27,67.35,67.26,67.35,43357.0,60.407,60.4789,60.3981,60.4789,43357.0
2016-10-05 14:20:00,67.35,67.36,67.33,67.36,33196.0,60.4789,60.4879,60.4609,60.4879,33196.0
2016-10-05 14:30:00,67.34,67.36,67.3,67.35,45957.0,60.4699,60.4879,60.434,60.4789,45957.0
2016-10-05 14:40:00,67.36,67.43,67.35,67.4,55187.0,60.4879,60.5507,60.4789,60.5238,55187.0
2016-10-05 14:50:00,67.4,67.44,67.35,67.4,54128.0,60.5238,60.5597,60.4789,60.5238,54128.0
2016-10-05 15:00:00,67.4,67.46,67.38,67.41,93859.0,60.5238,60.5777,60.5058,60.5328,93859.0
2016-10-05 15:10:00,67.4,67.42,67.28,67.31,62524.0,60.5238,60.5417,60.416,60.443,62524.0
2016-10-05 15:20:00,67.31,67.32,67.2,67.21,79488.0,60.443,60.4519,60.3442,60.3532,79488.0
2016-10-05 15:30:00,67.2,67.26,67.12,67.17,210644.0,60.3442,60.3981,60.2723,60.3172,210644.0
2016-10-05 15:40:00,67.17,67.19,66.98,67.02,240176.0,60.3172,60.3352,60.1466,60.1825,240176.0
2016-10-05 15:50:00,67.02,67.03,66.91,66.95,492657.0,60.1825,60.1915,60.0838,60.1197,492657.0
2016-10-06 09:30:00,67.0,67.44,66.88,67.24,101976.0,60.1646,60.5597,60.0568,60.3801,101976.0
2016-10-06 09:40:00,67.17,67.71,67.07,67.67,199845.0,60.3172,60.8022,60.2274,60.7662,199845.0
2016-10-06 09:50:00,67.66,68.17,67.56,68.12,253316.0,60.7573,61.2152,60.6675,61.1703,253316.0
2016-10-06 10:00:00,68.13,68.69,68.11,68.64,232903.0,61.1793,61.6822,61.1613,61.6373,232903.0
2016-10-06 10:10:00,68.62,68.82,68.31,68.31,140717.0,61.6193,61.7989,61.3409,61.3409,140717.0
2016-10-06 10:20:00,68.31,68.83,68.3,68.77,64353.0,61.3409,61.8079,61.332,61.754,64353.0
2016-10-06 10:30:00,68.75,68.94,68.6,68.6,85098.0,61.7361,61.9067,61.6014,61.6014,85098.0
2016-10-06 10:40:00,68.61,68.77,68.38,68.39,101954.0,61.6103,61.754,61.4038,61.4128,101954.0
2016-10-06 10:50:00,68.39,68.56,68.28,68.42,95432.0,61.4128,61.5654,61.314,61.4397,95432.0
2016-10-06 11:00:00,68.44,68.51,68.12,68.17,167143.0,61.4577,61.5205,61.1703,61.2152,167143.0
2016-10-06 11:10:00,68.19,68.47,68.19,68.47,52472.0,61.2332,61.4846,61.2332,61.4846,52472.0
2016-10-06 11:20:00,68.48,68.55,68.42,68.48,57847.0,61.4936,61.5565,61.4397,61.4936,57847.0
2016-10-06 11:30:00,68.49,68.51,68.24,68.24,76774.0,61.5026,61.5205,61.2781,61.2781,76774.0
2016-10-06 11:40:00,68.25,68.56,68.2,68.55,97635.0,61.2871,61.5654,61.2422,61.5565,97635.0
2016-10-06 11:50:00,68.55,68.72,68.51,68.69,88152.0,61.5565,61.7091,61.5205,61.6822,88152.0
2016-10-06 12:00:00,68.71,68.74,68.57,68.64,34971.0,61.7001,61.7271,61.5744,61.6373,34971.0
2016-10-06 12:10:00,68.64,68.75,68.52,68.73,36853.0,61.6373,61.7361,61.5295,61.7181,36853.0
2016-10-06 12:20:00,68.73,68.82,68.67,68.73,39682.0,61.7181,61.7989,61.6642,61.7181,39682.0
2016-10-06 12:30:00,68.71,68.75,68.48,68.48,86805.0,61.7001,61.7361,61.4936,61.4936,86805.0
2016-10-06 12:40:00,68.49,68.62,68.49,68.6,21328.0,61.5026,61.6193,61.5026,61.6014,21328.0
2016-10-06 12:50:00,68.6,68.61,68.5,68.54,32764.0,61.6014,61.6103,61.5116,61.5475,32764.0
2016-10-06 13:00:00,68.53,68.58,68.51,68.53,43739.0,61.5385,61.5834,61.5205,61.5385,43739.0
2016-10-06 13:10:00,68.53,68.64,68.5,68.63,32399.0,61.5385,61.6373,61.5116,61.6283,32399.0
2016-10-06 13:20:00,68.62,68.67,68.52,68.62,29700.0,61.6193,61.6642,61.5295,61.6193,29700.0
2016-10-06 13:30:00,68.61,68.68,68.59,68.63,56405.0,61.6103,61.6732,61.5924,61.6283,56405.0
2016-10-06 13:40:00,68.62,68.76,68.62,68.68,31208.0,61.6193,61.745,61.6193,61.6732,31208.0
2016-10-06 13:50:00,68.65,68.72,68.63,68.66,23188.0,61.6463,61.7091,61.6283,61.6552,23188.0
2016-10-06 14:00:00,68.65,68.71,68.6,68.6,24355.0,61.6463,61.7001,61.6014,61.6014,24355.0
2016-10-06 14:10:00,68.61,68.72,68.6,68.67,33196.0,61.6103,61.7091,61.6014,61.6642,33196.0
2016-10-06 14:20:00,68.66,68.71,68.56,68.66,31970.0,61.6552,61.7001,61.5654,61.6552,31970.0
2016-10-06 14:30:00,68.66,68.86,68.64,68.83,103777.0,61.6552,61.8348,61.6373,61.8079,103777.0
2016-10-06 14:40:00,68.82,68.97,68.78,68.96,70662.0,61.7989,61.9336,61.763,61.9246,70662.0
2016-10-06 14:50:00,68.94,69.03,68.91,69.01,93312.0,61.9067,61.9875,61.8797,61.9695,93312.0
2016-10-06 15:00:00,69.01,69.02,68.79,68.88,56882.0,61.9695,61.9785,61.772,61.8528,56882.0
2016-10-06 15:10:00,68.89,69.0,68.82,68.98,66872.0,61.8618,61.9605,61.7989,61.9426,66872.0
2016-10-06 15:20:00,68.96,69.11,68.91,69.05,117182.0,61.9246,62.0593,61.8797,62.0054,117182.0
2016-10-06 15:30:00,69.04,69.05,68.97,68.97,112635.0,61.9965,62.0054,61.9336,61.9336,112635.0
2016-10-06 15:40:00,68.97,69.02,68.89,69.0,127356.0,61.9336,61.9785,61.8618,61.9605,127356.0
2016-10-06 15:50:00,69.01,69.06,68.96,69.05,309747.0,61.9695,62.0144,61.9246,62.0054,309747.0
2016-10-07 09:30:00,69.28,69.63,69.08,69.23,87563.0,62.212,62.5263,62.0324,62.1671,87563.0
2016-10-07 09:40:00,69.24,69.52,69.17,69.3,71526.0,62.1761,62.4275,62.1132,62.2299,71526.0
2016-10-07 09:50:00,69.3,69.33,69.13,69.23,84035.0,62.2299,62.2569,62.0773,62.1671,84035.0
2016-10-07 10:00:00,69.23,69.38,69.07,69.2,63907.0,62.1671,62.3018,62.0234,62.1401,63907.0
2016-10-07 10:10:00,69.2,69.52,69.2,69.51,78918.0,62.1401,62.4275,62.1401,62.4185,78918.0
2016-10-07 10:20:00,69.5,69.69,69.47,69.66,117782.0,62.4095,62.5802,62.3826,62.5532,117782.0
2016-10-07 10:30:00,69.66,69.67,69.47,69.56,70704.0,62.5532,62.5622,62.3826,62.4634,70704.0
2016-10-07 10:40:00,69.56,69.62,69.27,69.35,50596.0,62.4634,62.5173,62.203,62.2748,50596.0
2016-10-07 10:50:00,69.34,69.44,69.24,69.44,90834.0,62.2659,62.3557,62.1761,62.3557,90834.0
2016-10-07 11:00:00,69.43,69.54,69.32,69.37,99865.0,62.3467,62.4455,62.2479,62.2928,99865.0
2016-10-07 11:10:00,69.37,69.4,69.3,69.34,43087.0,62.2928,62.3197,62.2299,62.2659,43087.0
2016-10-07 11:20:00,69.34,69.39,69.28,69.38,53402.0,62.2659,62.3108,62.212,62.3018,53402.0
2016-10-07 11:30:00,69.37,69.4,69.3,69.38,60877.0,62.2928,62.3197,62.2299,62.3018,60877.0
2016-10-07 11:40:00,69.39,69.47,69.31,69.39,85022.0,62.3108,62.3826,62.2389,62.3108,85022.0
2016-10-07 11:50:00,69.41,69.41,69.32,69.37,48803.0,62.3287,62.3287,62.2479,62.2928,48803.0
2016-10-07 12:00:00,69.36,69.5,69.29,69.34,73553.0,62.2838,62.4095,62.221,62.2659,73553.0
2016-10-07 12:10:00,69.34,69.4,69.32,69.38,60718.0,62.2659,62.3197,62.2479,62.3018,60718.0
2016-10-07 12:20:00,69.39,69.52,69.38,69.52,49862.0,62.3108,62.4275,62.3018,62.4275,49862.0
2016-10-07 12:30:00,69.52,69.52,69.42,69.42,52742.0,62.4275,62.4275,62.3377,62.3377,52742.0
2016-10-07 12:40:00,69.42,69.53,69.4,69.48,61163.0,62.3377,62.4365,62.3197,62.3916,61163.0
2016-10-07 12:50:00,69.48,69.48,69.37,69.42,42454.0,62.3916,62.3916,62.2928,62.3377,42454.0
2016-10-07 13:00:00,69.42,69.47,69.3,69.35,53828.0,62.3377,62.3826,62.2299,62.2748,53828.0
2016-10-07 13:10:00,69.34,69.4,69.31,69.39,43046.0,62.2659,62.3197,62.2389,62.3108,43046.0
2016-10-07 13:20:00,69.39,69.63,69.37,69.61,61581.0,62.3108,62.5263,62.2928,62.5083,61581.0
2016-10-07 13:30:00,69.61,69.74,69.61,69.74,76889.0,62.5083,62.6251,62.5083,62.6251,76889.0
2016-10-07 13:40:00,69.73,69.79,69.67,69.79,83431.0,62.6161,62.67,62.5622,62.67,83431.0
2016-10-07 13:50:00,69.8,69.86,69.76,69.81,79102.0,62.6789,62.7328,62.643,62.6879,79102.0
2016-10-07 14:00:00,69.8,69.82,69.71,69.73,73756.0,62.6789,62.6969,62.5981,62.6161,73756.0
2016-10-07 14:10:00,69.73,69.78,69.62,69.64,85709.0,62.6161,62.661,62.5173,62.5353,85709.0
2016-10-07 14:20:00,69.64,69.78,69.62,69.72,67620.0,62.5353,62.661,62.5173,62.6071,67620.0
2016-10-07 14:30:00,69.72,69.83,69.71,69.8,74159.0,62.6071,62.7059,62.5981,62.6789,74159.0
2016-10-07 14:40:00,69.8,69.85,69.76,69.81,98461.0,62.6789,62.7238,62.643,62.6879,98461.0
2016-10-07 14:50:00,69.81,69.85,69.69,69.72,128996.0,62.6879,62.7238,62.5802,62.6071,128996.0
2016-10-07 15:00:00,69.72,69.76,69.68,69.73,62550.0,62.6071,62.643,62.5712,62.6161,62550.0
2016-10-07 15:10:00,69.73,69.75,69.71,69.73,86736.0,62.6161,62.634,62.5981,62.6161,86736.0
2016-10-07 15:20:00,69.73,69.75,69.71,69.73,69340.0,62.6161,62.634,62.5981,62.6161,69340.0
2016-10-07 15:30:00,69.73,69.77,69.71,69.72,126674.0,62.6161,62.652,62.5981,62.6071,126674.0
2016-10-07 15:40:00,69.71,69.85,69.71,69.78,159932.0,62.5981,62.7238,62.5981,62.661,159932.0
2016-10-07 15:50:00,69.78,69.81,69.66,69.68,322912.0,62.661,62.6879,62.5532,62.5712,322912.0
2016-10-10 09:30:00,69.71,70.0,69.47,69.54,100736.0,62.5981,62.8585,62.3826,62.4455,100736.0
2016-10-10 09:40:00,69.55,69.89,69.54,69.72,72044.0,62.4544,62.7597,62.4455,62.6071,72044.0
2016-10-10 09:50:00,69.7,69.74,69.56,69.63,64085.0,62.5891,62.6251,62.4634,62.5263,64085.0
2016-10-10 10:00:00,69.64,69.65,69.4,69.4,80575.0,62.5353,62.5442,62.3197,62.3197,80575.0
2016-10-10 10:10:00,69.4,69.42,69.27,69.28,75955.0,62.3197,62.3377,62.203,62.212,75955.0
2016-10-10 10:20:00,69.3,69.32,69.18,69.3,58803.0,62.2299,62.2479,62.1222,62.2299,58803.0
2016-10-10 10:30:00,69.31,69.33,69.21,69.27,62893.0,62.2389,62.2569,62.1491,62.203,62893.0
2016-10-10 10:40:00,69.28,69.28,69.16,69.19,41225.0,62.212,62.212,62.1042,62.1312,41225.0
2016-10-10 10:50:00,69.19,69.23,69.17,69.2,37047.0,62.1312,62.1671,62.1132,62.1401,37047.0
2016-10-10 11:00:00,69.2,69.21,69.14,69.2,45452.0,62.1401,62.1491,62.0863,62.1401,45452.0
2016-10-10 11:10:00,69.2,69.25,69.2,69.22,38754.0,62.1401,62.185,62.1401,62.1581,38754.0
2016-10-10 11:20:00,69.23,69.24,69.21,69.23,23221.0,62.1671,62.1761,62.1491,62.1671,23221.0
2016-10-10 11:30:00,69.24,69.24,69.14,69.16,36309.0,62.1761,62.1761,62.0863,62.1042,36309.0
2016-10-10 11:40:00,69.16,69.19,69.15,69.19,28469.0,62.1042,62.1312,62.0952,62.1312,28469.0
2016-10-10 11:50:00,69.2,69.21,69.12,69.15,35016.0,62.1401,62.1491,62.0683,62.0952,35016.0
2016-10-10 12:00:00,69.15,69.15,69.06,69.09,32485.0,62.0952,62.0952,62.0144,62.0414,32485.0
2016-10-10 12:10:00,69.09,69.1,69.0,69.02,78286.0,62.0414,62.0503,61.9605,61.9785,78286.0
2016-10-10 12:20:00,69.02,69.03,68.94,68.98,50701.0,61.9785,61.9875,61.9067,61.9426,50701.0
2016-10-10 12:30:00,68.98,69.0,68.92,68.94,38030.0,61.9426,61.9605,61.8887,61.9067,38030.0
2016-10-10 12:40:00,68.94,69.0,68.93,68.97,61035.0,61.9067,61.9605,61.8977,61.9336,61035.0
2016-10-10 12:50:00,68.97,68.98,68.9,68.95,30119.0,61.9336,61.9426,61.8707,61.9156,30119.0
2016-10-10 13:00:00,68.95,69.08,68.94,69.08,42294.0,61.9156,62.0324,61.9067,62.0324,42294.0
2016-10-10 13:10:00,69.09,69.1,69.04,69.05,28061.0,62.0414,62.0503,61.9965,62.0054,28061.0
2016-10-10 13:20:00,69.05,69.08,69.02,69.06,21842.0,62.0054,62.0324,61.9785,62.0144,21842.0
2016-10-10 13:30:00,69.06,69.08,69.04,69.06,31459.0,62.0144,62.0324,61.9965,62.0144,31459.0
2016-10-10 13:40:00,69.05,69.1,69.05,69.09,32327.0,62.0054,62.0503,62.0054,62.0414,32327.0
2016-10-10 13:50:00,69.09,69.09,69.01,69.02,28557.0,62.0414,62.0414,61.9695,61.9785,28557.0
2016-10-10 14:00:00,69.02,69.1,69.01,69.06,182356.0,61.9785,62.0503,61.9695,62.0144,182356.0
2016-10-10 14:10:00,69.06,69.27,69.06,69.19,224995.0,62.0144,62.203,62.0144,62.1312,224995.0
2016-10-10 14:20:00,69.19,69.36,69.16,69.34,49468.0,62.1312,62.2838,62.1042,62.2659,49468.0
2016-10-10 14:30:00,69.34,69.34,69.27,69.3,40593.0,62.2659,62.2659,62.203,62.2299,40593.0
2016-10-10 14:40:00,69.3,69.42,69.24,69.42,43611.0,62.2299,62.3377,62.1761,62.3377,43611.0
2016-10-10 14:50:00,69.42,69.48,69.38,69.45,57640.0,62.3377,62.3916,62.3018,62.3646,57640.0
2016-10-10 15:00:00,69.46,69.51,69.46,69.48,45855.0,62.3736,62.4185,62.3736,62.3916,45855.0
2016-10-10 15:10:00,69.49,69.51,69.45,69.49,72694.0,62.4006,62.4185,62.3646,62.4006,72694.0
2016-10-10 15:20:00,69.48,69.5,69.45,69.47,36958.0,62.3916,62.4095,62.3646,62.3826,36958.0
2016-10-10 15:30:00,69.48,69.48,69.4,69.45,48930.0,62.3916,62.3916,62.3197,62.3646,48930.0
2016-10-10 15:40:00,69.45,69.5,69.44,69.45,105865.0,62.3646,62.4095,62.3557,62.3646,105865.0
2016-10-10 15:50:00,69.44,69.46,69.36,69.39,256296.0,62.3557,62.3736,62.2838,62.3108,256296.0
2016-10-11 09:30:00,69.43,69.45,68.98,69.06,55879.0,62.3467,62.3646,61.9426,62.0144,55879.0
2016-10-11 09:40:00,69.08,69.24,69.01,69.19,60992.0,62.0324,62.1761,61.9695,62.1312,60992.0
2016-10-11 09:50:00,69.12,69.15,68.83,68.9,66252.0,62.0683,62.0952,61.8079,61.8707,66252.0
2016-10-11 10:00:00,68.9,68.94,68.65,68.73,51883.0,61.8707,61.9067,61.6463,61.7181,51883.0
2016-10-11 10:10:00,68.72,68.72,68.52,68.57,68697.0,61.7091,61.7091,61.5295,61.5744,68697.0
2016-10-11 10:20:00,68.56,68.59,68.38,68.41,107685.0,61.5654,61.5924,61.4038,61.4307,107685.0
2016-10-11 10:30:00,68.41,68.45,68.21,68.22,125443.0,61.4307,61.4667,61.2511,61.2601,125443.0
2016-10-11 10:40:00,68.21,68.54,68.21,68.5,97675.0,61.2511,61.5475,61.2511,61.5116,97675.0
2016-10-11 10:50:00,68.5,68.67,68.44,68.52,82467.0,61.5116,61.6642,61.4577,61.5295,82467.0
2016-10-11 11:00:00,68.53,68.58,68.45,68.54,97807.0,61.5385,61.5834,61.4667,61.5475,97807.0
2016-10-11 11:10:00,68.53,68.58,68.37,68.54,95405.0,61.5385,61.5834,61.3948,61.5475,95405.0
2016-10-11 11:20:00,68.55,68.57,68.47,68.52,34401.0,61.5565,61.5744,61.4846,61.5295,34401.0
2016-10-11 11:30:00,68.52,68.58,68.44,68.5,84136.0,61.5295,61.5834,61.4577,61.5116,84136.0
2016-10-11 11:40:00,68.49,68.6,68.44,68.55,59403.0,61.5026,61.6014,61.4577,61.5565,59403.0
2016-10-11 11:50:00,68.55,68.68,68.5,68.68,29381.0,61.5565,61.6732,61.5116,61.6732,29381.0
2016-10-11 12:00:00,68.67,68.76,68.63,68.73,33199.0,61.6642,61.745,61.6283,61.7181,33199.0
2016-10-11 12:10:00,68.73,68.81,68.69,68.81,36855.0,61.7181,61.7899,61.6822,61.7899,36855.0
2016-10-11 12:20:00,68.82,68.87,68.76,68.83,39180.0,61.7989,61.8438,61.745,61.8079,39180.0
2016-10-11 12:30:00,68.84,68.85,68.69,68.74,45527.0,61.8169,61.8259,61.6822,61.7271,45527.0
2016-10-11 12:40:00,68.74,68.89,68.73,68.87,20288.0,61.7271,61.8618,61.7181,61.8438,20288.0
2016-10-11 12:50:00,68.86,68.97,68.86,68.96,58191.0,61.8348,61.9336,61.8348,61.9246,58191.0
2016-10-11 13:00:00,68.95,68.96,68.88,68.91,29767.0,61.9156,61.9246,61.8528,61.8797,29767.0
2016-10-11 13:10:00,68.89,68.9,68.78,68.81,28759.0,61.8618,61.8707,61.763,61.7899,28759.0
2016-10-11 13:20:00,68.81,68.89,68.81,68.84,19865.0,61.7899,61.8618,61.7899,61.8169,19865.0
2016-10-11 13:30:00,68.86,68.86,68.71,68.74,20024.0,61.8348,61.8348,61.7001,61.7271,20024.0
2016-10-11 13:40:00,68.73,68.78,68.59,68.62,26042.0,61.7181,61.763,61.5924,61.6193,26042.0
2016-10-11 13:50:00,68.63,68.63,68.53,68.54,21682.0,61.6283,61.6283,61.5385,61.5475,21682.0
2016-10-11 14:00:00,68.55,68.59,68.5,68.58,25276.0,61.5565,61.5924,61.5116,61.5834,25276.0
2016-10-11 14:10:00,68.57,68.6,68.47,68.55,35795.0,61.5744,61.6014,61.4846,61.5565,35795.0
2016-10-11 14:20:00,68.55,68.56,68.47,68.56,43926.0,61.5565,61.5654,61.4846,61.5654,43926.0
2016-10-11 14:30:00,68.56,68.6,68.46,68.6,42519.0,61.5654,61.6014,61.4756,61.6014,42519.0
2016-10-11 14:40:00,68.6,68.71,68.56,68.66,32901.0,61.6014,61.7001,61.5654,61.6552,32901.0
2016-10-11 14:50:00,68.65,68.65,68.5,68.53,30065.0,61.6463,61.6463,61.5116,61.5385,30065.0
2016-10-11 15:00:00,68.52,68.6,68.45,68.51,63826.0,61.5295,61.6014,61.4667,61.5205,63826.0
2016-10-11 15:10:00,68.49,68.61,68.49,68.59,49029.0,61.5026,61.6103,61.5026,61.5924,49029.0
2016-10-11 15:20:00,68.6,68.71,68.6,68.69,42255.0,61.6014,61.7001,61.6014,61.6822,42255.0
2016-10-11 15:30:00,68.69,68.79,68.66,68.77,106646.0,61.6822,61.772,61.6552,61.754,106646.0
2016-10-11 15:40:00,68.78,68.82,68.71,68.78,106665.0,61.763,61.7989,61.7001,61.763,106665.0
2016-10-11 15:50:00,68.77,68.81,68.7,68.71,233568.0,61.754,61.7899,61.6912,61.7001,233568.0
2016-10-12 09:30:00,68.83,69.11,68.6,69.05,208390.0,61.8079,62.0593,61.6014,62.0054,208390.0
2016-10-12 09:40:00,69.03,69.26,69.03,69.19,32781.0,61.9875,62.194,61.9875,62.1312,32781.0
2016-10-12 09:50:00,69.17,69.33,69.15,69.32,38865.0,62.1132,62.2569,62.0952,62.2479,38865.0
2016-10-12 10:00:00,69.34,69.35,69.28,69.29,37610.0,62.2659,62.2748,62.212,62.221,37610.0
2016-10-12 10:10:00,69.29,69.31,69.14,69.2,73580.0,62.221,62.2389,62.0863,62.1401,73580.0
2016-10-12 10:20:00,69.2,69.31,69.18,69.23,37437.0,62.1401,62.2389,62.1222,62.1671,37437.0
2016-10-12 10:30:00,69.22,69.23,69.13,69.14,32240.0,62.1581,62.1671,62.0773,62.0863,32240.0
2016-10-12 10:40:00,69.13,69.18,69.06,69.13,21896.0,62.0773,62.1222,62.0144,62.0773,21896.0
2016-10-12 10:50:00,69.13,69.13,69.03,69.07,38770.0,62.0773,62.0773,61.9875,62.0234,38770.0
2016-10-12 11:00:00,69.06,69.1,69.05,69.07,21833.0,62.0144,62.0503,62.0054,62.0234,21833.0
2016-10-12 11:10:00,69.07,69.07,68.95,68.97,20166.0,62.0234,62.0234,61.9156,61.9336,20166.0
2016-10-12 11:20:00,68.98,69.1,68.95,69.1,71086.0,61.9426,62.0503,61.9156,62.0503,71086.0
2016-10-12 11:30:00,69.09,69.17,69.03,69.04,57853.0,62.0414,62.1132,61.9875,61.9965,57853.0
2016-10-12 11:40:00,69.04,69.09,68.98,69.05,126938.0,61.9965,62.0414,61.9426,62.0054,126938.0
2016-10-12 11:50:00,69.04,69.06,68.98,69.03,23391.0,61.9965,62.0144,61.9426,61.9875,23391.0
2016-10-12 12:00:00,69.04,69.14,69.04,69.13,7384.0,61.9965,62.0863,61.9965,62.0773,7384.0
2016-10-12 12:10:00,69.12,69.21,69.12,69.16,10100.0,62.0683,62.1491,62.0683,62.1042,10100.0
2016-10-12 12:20:00,69.14,69.18,69.13,69.14,7411.0,62.0863,62.1222,62.0773,62.0863,7411.0
2016-10-12 12:30:00,69.14,69.16,69.11,69.12,8227.0,62.0863,62.1042,62.0593,62.0683,8227.0
2016-10-12 12:40:00,69.13,69.18,69.11,69.13,11985.0,62.0773,62.1222,62.0593,62.0773,11985.0
2016-10-12 12:50:00,69.12,69.13,69.03,69.05,13675.0,62.0683,62.0773,61.9875,62.0054,13675.0
2016-10-12 13:00:00,69.03,69.17,68.99,69.16,102598.0,61.9875,62.1132,61.9516,62.1042,102598.0
2016-10-12 13:10:00,69.16,69.17,69.06,69.12,16246.0,62.1042,62.1132,62.0144,62.0683,16246.0
2016-10-12 13:20:00,69.12,69.14,69.11,69.13,12799.0,62.0683,62.0863,62.0593,62.0773,12799.0
2016-10-12 13:30:00,69.13,69.18,69.09,69.17,16571.0,62.0773,62.1222,62.0414,62.1132,16571.0
2016-10-12 13:40:00,69.17,69.21,69.16,69.17,8751.0,62.1132,62.1491,62.1042,62.1132,8751.0
2016-10-12 13:50:00,69.17,69.27,69.16,69.25,17386.0,62.1132,62.203,62.1042,62.185,17386.0
2016-10-12 14:00:00,69.25,69.33,69.19,69.25,31630.0,62.185,62.2569,62.1312,62.185,31630.0
2016-10-12 14:10:00,69.26,69.38,69.26,69.32,30705.0,62.194,62.3018,62.194,62.2479,30705.0
2016-10-12 14:20:00,69.34,69.35,69.24,69.24,18365.0,62.2659,62.2748,62.1761,62.1761,18365.0
2016-10-12 14:30:00,69.23,69.32,69.21,69.31,28709.0,62.1671,62.2479,62.1491,62.2389,28709.0
2016-10-12 14:40:00,69.31,69.31,69.19,69.26,29549.0,62.2389,62.2389,62.1312,62.194,29549.0
2016-10-12 14:50:00,69.26,69.29,69.11,69.11,74875.0,62.194,62.221,62.0593,62.0593,74875.0
2016-10-12 15:00:00,69.11,69.17,69.1,69.14,61246.0,62.0593,62.1132,62.0503,62.0863,61246.0
2016-10-12 15:10:00,69.14,69.2,69.1,69.15,43116.0,62.0863,62.1401,62.0503,62.0952,43116.0
2016-10-12 15:20:00,69.16,69.16,69.05,69.08,129668.0,62.1042,62.1042,62.0054,62.0324,129668.0
2016-10-12 15:30:00,69.07,69.13,69.04,69.13,66786.0,62.0234,62.0773,61.9965,62.0773,66786.0
2016-10-12 15:40:00,69.14,69.17,69.1,69.11,71383.0,62.0863,62.1132,62.0503,62.0593,71383.0
2016-10-12 15:50:00,69.11,69.14,69.04,69.07,242711.0,62.0593,62.0863,61.9965,62.0234,242711.0
2016-10-13 09:30:00,68.95,69.14,68.82,68.96,48355.0,61.9156,62.0863,61.7989,61.9246,48355.0
2016-10-13 09:40:00,68.95,68.99,68.82,68.84,54021.0,61.9156,61.9516,61.7989,61.8169,54021.0
2016-10-13 09:50:00,68.8,68.85,68.5,68.65,88120.0,61.781,61.8259,61.5116,61.6463,88120.0
2016-10-13 10:00:00,68.65,68.68,68.5,68.53,44175.0,61.6463,61.6732,61.5116,61.5385,44175.0
2016-10-13 10:10:00,68.52,68.61,68.49,68.61,46323.0,61.5295,61.6103,61.5026,61.6103,46323.0
2016-10-13 10:20:00,68.61,68.72,68.6,68.67,47300.0,61.6103,61.7091,61.6014,61.6642,47300.0
2016-10-13 10:30:00,68.68,68.79,68.64,68.69,52401.0,61.6732,61.772,61.6373,61.6822,52401.0
2016-10-13 10:40:00,68.69,68.69,68.57,68.65,89509.0,61.6822,61.6822,61.5744,61.6463,89509.0
2016-10-13 10:50:00,68.66,68.8,68.64,68.79,38262.0,61.6552,61.781,61.6373,61.772,38262.0
2016-10-13 11:00:00,68.8,69.01,68.78,68.98,45967.0,61.781,61.9695,61.763,61.9426,45967.0
2016-10-13 11:10:00,68.97,69.1,68.96,69.1,32082.0,61.9336,62.0503,61.9246,62.0503,32082.0
2016-10-13 11:20:00,69.1,69.27,69.1,69.25,25148.0,62.0503,62.203,62.0503,62.185,25148.0
2016-10-13 11:30:00,69.27,69.37,69.25,69.27,16188.0,62.203,62.2928,62.185,62.203,16188.0
2016-10-13 11:40:00,69.27,69.37,69.26,69.31,29264.0,62.203,62.2928,62.194,62.2389,29264.0
2016-10-13 11:50:00,69.31,69.31,69.17,69.17,19651.0,62.2389,62.2389,62.1132,62.1132,19651.0
2016-10-13 12:00:00,69.18,69.18,69.08,69.1,31887.0,62.1222,62.1222,62.0324,62.0503,31887.0
2016-10-13 12:10:00,69.11,69.14,69.08,69.1,60010.0,62.0593,62.0863,62.0324,62.0503,60010.0
2016-10-13 12:20:00,69.1,69.12,69.02,69.05,15981.0,62.0503,62.0683,61.9785,62.0054,15981.0
2016-10-13 12:30:00,69.06,69.28,69.04,69.27,20159.0,62.0144,62.212,61.9965,62.203,20159.0
2016-10-13 12:40:00,69.25,69.32,69.24,69.32,32126.0,62.185,62.2479,62.1761,62.2479,32126.0
2016-10-13 12:50:00,69.31,69.33,69.23,69.25,11836.0,62.2389,62.2569,62.1671,62.185,11836.0
2016-10-13 13:00:00,69.25,69.25,69.16,69.18,14089.0,62.185,62.185,62.1042,62.1222,14089.0
2016-10-13 13:10:00,69.18,69.19,69.1,69.19,16746.0,62.1222,62.1312,62.0503,62.1312,16746.0
2016-10-13 13:20:00,69.19,69.24,69.18,69.2,15788.0,62.1312,62.1761,62.1222,62.1401,15788.0
2016-10-13 13:30:00,69.21,69.28,69.2,69.28,20197.0,62.1491,62.212,62.1401,62.212,20197.0
2016-10-13 13:40:00,69.28,69.6,69.27,69.45,61976.0,62.212,62.4993,62.203,62.3646,61976.0
2016-10-13 13:50:00,69.45,69.53,69.43,69.52,40999.0,62.3646,62.4365,62.3467,62.4275,40999.0
2016-10-13 14:00:00,69.52,69.59,69.49,69.5,40587.0,62.4275,62.4904,62.4006,62.4095,40587.0
2016-10-13 14:10:00,69.49,69.52,69.48,69.51,38376.0,62.4006,62.4275,62.3916,62.4185,38376.0
2016-10-13 14:20:00,69.51,69.56,69.5,69.5,29281.0,62.4185,62.4634,62.4095,62.4095,29281.0
2016-10-13 14:30:00,69.51,69.6,69.5,69.59,26214.0,62.4185,62.4993,62.4095,62.4904,26214.0
2016-10-13 14:40:00,69.58,69.61,69.55,69.6,35450.0,62.4814,62.5083,62.4544,62.4993,35450.0
2016-10-13 14:50:00,69.6,69.69,69.6,69.68,55197.0,62.4993,62.5802,62.4993,62.5712,55197.0
2016-10-13 15:00:00,69.68,69.71,69.62,69.71,61058.0,62.5712,62.5981,62.5173,62.5981,61058.0
2016-10-13 15:10:00,69.7,69.74,69.56,69.56,46258.0,62.5891,62.6251,62.4634,62.4634,46258.0
2016-10-13 15:20:00,69.56,69.59,69.47,69.49,41896.0,62.4634,62.4904,62.3826,62.4006,41896.0
2016-10-13 15:30:00,69.49,69.58,69.43,69.44,90755.0,62.4006,62.4814,62.3467,62.3557,90755.0
2016-10-13 15:40:00,69.43,69.46,69.37,69.45,118572.0,62.3467,62.3736,62.2928,62.3646,118572.0
2016-10-13 15:50:00,69.45,69.46,69.31,69.36,188043.0,62.3646,62.3736,62.2389,62.2838,188043.0
2016-10-14 09:30:00,69.25,69.49,69.01,69.01,87615.0,62.185,62.4006,61.9695,61.9695,87615.0
2016-10-14 09:40:00,69.0,69.18,68.94,69.1,65137.0,61.9605,62.1222,61.9067,62.0503,65137.0
2016-10-14 09:50:00,69.1,69.12,69.02,69.11,51762.0,62.0503,62.0683,61.9785,62.0593,51762.0
2016-10-14 10:00:00,69.1,69.11,68.93,69.0,129846.0,62.0503,62.0593,61.8977,61.9605,129846.0
2016-10-14 10:10:00,69.01,69.13,68.97,69.06,27708.0,61.9695,62.0773,61.9336,62.0144,27708.0
2016-10-14 10:20:00,69.06,69.12,69.05,69.06,58938.0,62.0144,62.0683,62.0054,62.0144,58938.0
2016-10-14 10:30:00,69.06,69.22,69.06,69.17,22291.0,62.0144,62.1581,62.0144,62.1132,22291.0
2016-10-14 10:40:00,69.18,69.3,69.15,69.26,38226.0,62.1222,62.2299,62.0952,62.194,38226.0
2016-10-14 10:50:00,69.27,69.34,69.26,69.27,50041.0,62.203,62.2659,62.194,62.203,50041.0
2016-10-14 11:00:00,69.27,69.31,69.18,69.18,59439.0,62.203,62.2389,62.1222,62.1222,59439.0
2016-10-14 11:10:00,69.17,69.24,69.11,69.2,32684.0,62.1132,62.1761,62.0593,62.1401,32684.0
2016-10-14 11:20:00,69.2,69.28,69.16,69.2,18547.0,62.1401,62.212,62.1042,62.1401,18547.0
2016-10-14 11:30:00,69.18,69.24,69.11,69.18,13291.0,62.1222,62.1761,62.0593,62.1222,13291.0
2016-10-14 11:40:00,69.18,69.18,69.06,69.1,20029.0,62.1222,62.1222,62.0144,62.0503,20029.0
2016-10-14 11:50:00,69.1,69.15,69.09,69.15,32510.0,62.0503,62.0952,62.0414,62.0952,32510.0
2016-10-14 12:00:00,69.15,69.16,69.09,69.12,24355.0,62.0952,62.1042,62.0414,62.0683,24355.0
2016-10-14 12:10:00,69.11,69.14,69.08,69.13,22597.0,62.0593,62.0863,62.0324,62.0773,22597.0
2016-10-14 12:20:00,69.12,69.18,69.1,69.18,10010.0,62.0683,62.1222,62.0503,62.1222,10010.0
2016-10-14 12:30:00,69.19,69.28,69.17,69.23,16872.0,62.1312,62.212,62.1132,62.1671,16872.0
2016-10-14 12:40:00,69.23,69.27,69.16,69.16,11511.0,62.1671,62.203,62.1042,62.1042,11511.0
2016-10-14 12:50:00,69.16,69.2,69.14,69.17,10230.0,62.1042,62.1401,62.0863,62.1132,10230.0
2016-10-14 13:00:00,69.16,69.21,69.12,69.2,17269.0,62.1042,62.1491,62.0683,62.1401,17269.0
2016-10-14 13:10:00,69.19,69.25,69.18,69.23,31303.0,62.1312,62.185,62.1222,62.1671,31303.0
2016-10-14 13:20:00,69.24,69.28,69.19,69.19,14711.0,62.1761,62.212,62.1312,62.1312,14711.0
2016-10-14 13:30:00,69.21,69.34,69.18,69.29,20418.0,62.1491,62.2659,62.1222,62.221,20418.0
2016-10-14 13:40:00,69.28,69.3,69.17,69.25,12656.0,62.212,62.2299,62.1132,62.185,12656.0
2016-10-14 13:50:00,69.23,69.25,69.19,69.2,15225.0,62.1671,62.185,62.1312,62.1401,15225.0
2016-10-14 14:00:00,69.2,69.21,69.06,69.09,67861.0,62.1401,62.1491,62.0144,62.0414,67861.0
2016-10-14 14:10:00,69.1,69.14,69.06,69.14,45080.0,62.0503,62.0863,62.0144,62.0863,45080.0
2016-10-14 14:20:00,69.13,69.17,69.06,69.07,94735.0,62.0773,62.1132,62.0144,62.0234,94735.0
2016-10-14 14:30:00,69.09,69.1,68.99,69.07,36415.0,62.0414,62.0503,61.9516,62.0234,36415.0
2016-10-14 14:40:00,69.05,69.08,68.98,68.99,26909.0,62.0054,62.0324,61.9426,61.9516,26909.0
2016-10-14 14:50:00,68.99,69.08,68.98,69.07,26717.0,61.9516,62.0324,61.9426,62.0234,26717.0
2016-10-14 15:00:00,69.05,69.15,69.05,69.14,18759.0,62.0054,62.0952,62.0054,62.0863,18759.0
2016-10-14 15:10:00,69.14,69.15,69.06,69.07,38346.0,62.0863,62.0952,62.0144,62.0234,38346.0
2016-10-14 15:20:00,69.07,69.12,69.04,69.11,26166.0,62.0234,62.0683,61.9965,62.0593,26166.0
2016-10-14 15:30:00,69.11,69.16,69.1,69.15,39354.0,62.0593,62.1042,62.0503,62.0952,39354.0
2016-10-14 15:40:00,69.15,69.16,69.06,69.06,58167.0,62.0952,62.1042,62.0144,62.0144,58167.0
2016-10-14 15:50:00,69.06,69.09,68.98,68.98,85916.0,62.0144,62.0414,61.9426,61.9426,85916.0
2016-10-17 09:30:00,69.32,69.54,68.98,69.12,52464.0,62.2479,62.4455,61.9426,62.0683,52464.0
2016-10-17 09:40:00,69.07,69.18,68.94,69.03,48179.0,62.0234,62.1222,61.9067,61.9875,48179.0
2016-10-17 09:50:00,69.01,69.02,68.74,68.92,40062.0,61.9695,61.9785,61.7271,61.8887,40062.0
2016-10-17 10:00:00,68.93,69.06,68.84,68.91,45263.0,61.8977,62.0144,61.8169,61.8797,45263.0
2016-10-17 10:10:00,68.89,69.0,68.87,68.88,17413.0,61.8618,61.9605,61.8438,61.8528,17413.0
2016-10-17 10:20:00,68.89,68.98,68.86,68.9,61231.0,61.8618,61.9426,61.8348,61.8707,61231.0
2016-10-17 10:30:00,68.9,68.9,68.75,68.76,25401.0,61.8707,61.8707,61.7361,61.745,25401.0
2016-10-17 10:40:00,68.76,68.8,68.69,68.7,11924.0,61.745,61.781,61.6822,61.6912,11924.0
2016-10-17 10:50:00,68.68,68.71,68.52,68.54,34662.0,61.6732,61.7001,61.5295,61.5475,34662.0
2016-10-17 11:00:00,68.53,68.56,68.48,68.51,11782.0,61.5385,61.5654,61.4936,61.5205,11782.0
2016-10-17 11:10:00,68.49,68.53,68.42,68.44,24071.0,61.5026,61.5385,61.4397,61.4577,24071.0
2016-10-17 11:20:00,68.44,68.49,68.34,68.34,23189.0,61.4577,61.5026,61.3679,61.3679,23189.0
2016-10-17 11:30:00,68.36,68.53,68.28,68.52,90685.0,61.3858,61.5385,61.314,61.5295,90685.0
2016-10-17 11:40:00,68.53,68.69,68.52,68.68,36144.0,61.5385,61.6822,61.5295,61.6732,36144.0
2016-10-17 11:50:00,68.68,68.91,68.65,68.66,70247.0,61.6732,61.8797,61.6463,61.6552,70247.0
2016-10-17 12:00:00,68.64,68.75,68.6,68.67,35772.0,61.6373,61.7361,61.6014,61.6642,35772.0
2016-10-17 12:10:00,68.65,68.78,68.65,68.76,20404.0,61.6463,61.763,61.6463,61.745,20404.0
2016-10-17 12:20:00,68.76,68.8,68.71,68.73,24254.0,61.745,61.781,61.7001,61.7181,24254.0
2016-10-17 12:30:00,68.73,68.92,68.71,68.84,59646.0,61.7181,61.8887,61.7001,61.8169,59646.0
2016-10-17 12:40:00,68.84,68.98,68.82,68.91,75835.0,61.8169,61.9426,61.7989,61.8797,75835.0
2016-10-17 12:50:00,68.91,68.92,68.67,68.67,59785.0,61.8797,61.8887,61.6642,61.6642,59785.0
2016-10-17 13:00:00,68.67,68.81,68.64,68.65,41162.0,61.6642,61.7899,61.6373,61.6463,41162.0
2016-10-17 13:10:00,68.65,68.65,68.44,68.46,46321.0,61.6463,61.6463,61.4577,61.4756,46321.0
2016-10-17 13:20:00,68.45,68.47,68.39,68.43,38481.0,61.4667,61.4846,61.4128,61.4487,38481.0
2016-10-17 13:30:00,68.42,68.56,68.41,68.42,37330.0,61.4397,61.5654,61.4307,61.4397,37330.0
2016-10-17 13:40:00,68.43,68.46,68.4,68.42,26664.0,61.4487,61.4756,61.4218,61.4397,26664.0
2016-10-17 13:50:00,68.42,68.45,68.41,68.45,67613.0,61.4397,61.4667,61.4307,61.4667,67613.0
2016-10-17 14:00:00,68.44,68.52,68.44,68.5,26320.0,61.4577,61.5295,61.4577,61.5116,26320.0
2016-10-17 14:10:00,68.5,68.58,68.49,68.56,37638.0,61.5116,61.5834,61.5026,61.5654,37638.0
2016-10-17 14:20:00,68.56,68.56,68.52,68.56,28584.0,61.5654,61.5654,61.5295,61.5654,28584.0
2016-10-17 14:30:00,68.56,68.58,68.48,68.56,50567.0,61.5654,61.5834,61.4936,61.5654,50567.0
2016-10-17 14:40:00,68.55,68.6,68.51,68.55,33694.0,61.5565,61.6014,61.5205,61.5565,33694.0
2016-10-17 14:50:00,68.54,68.67,68.53,68.66,40240.0,61.5475,61.6642,61.5385,61.6552,40240.0
2016-10-17 15:00:00,68.66,68.72,68.65,68.69,36659.0,61.6552,61.7091,61.6463,61.6822,36659.0
2016-10-17 15:10:00,68.7,68.7,68.54,68.61,87518.0,61.6912,61.6912,61.5475,61.6103,87518.0
2016-10-17 15:20:00,68.6,68.61,68.5,68.61,126373.0,61.6014,61.6103,61.5116,61.6103,126373.0
2016-10-17 15:30:00,68.62,68.69,68.58,68.6,98155.0,61.6193,61.6822,61.5834,61.6014,98155.0
2016-10-17 15:40:00,68.6,68.66,68.53,68.6,119706.0,61.6014,61.6552,61.5385,61.6014,119706.0
2016-10-17 15:50:00,68.61,68.62,68.46,68.49,226376.0,61.6103,61.6193,61.4756,61.5026,226376.0
2016-10-18 09:30:00,68.89,69.07,68.59,68.66,58124.0,61.8618,62.0234,61.5924,61.6552,58124.0
2016-10-18 09:40:00,68.68,68.76,68.64,68.72,25357.0,61.6732,61.745,61.6373,61.7091,25357.0
2016-10-18 09:50:00,68.73,68.81,68.58,68.81,30244.0,61.7181,61.7899,61.5834,61.7899,30244.0
2016-10-18 10:00:00,68.83,68.89,68.77,68.87,18698.0,61.8079,61.8618,61.754,61.8438,18698.0
2016-10-18 10:10:00,68.86,68.86,68.74,68.8,13095.0,61.8348,61.8348,61.7271,61.781,13095.0
2016-10-18 10:20:00,68.81,68.89,68.79,68.83,14266.0,61.7899,61.8618,61.772,61.8079,14266.0
2016-10-18 10:30:00,68.81,68.84,68.7,68.78,21788.0,61.7899,61.8169,61.6912,61.763,21788.0
2016-10-18 10:40:00,68.77,68.83,68.67,68.72,17064.0,61.754,61.8079,61.6642,61.7091,17064.0
2016-10-18 10:50:00,68.71,68.76,68.64,68.74,22644.0,61.7001,61.745,61.6373,61.7271,22644.0
2016-10-18 11:00:00,68.75,68.77,68.64,68.76,27825.0,61.7361,61.754,61.6373,61.745,27825.0
2016-10-18 11:10:00,68.76,68.77,68.65,68.75,79132.0,61.745,61.754,61.6463,61.7361,79132.0
2016-10-18 11:20:00,68.75,68.76,68.63,68.68,68760.0,61.7361,61.745,61.6283,61.6732,68760.0
2016-10-18 11:30:00,68.69,68.74,68.69,68.73,17833.0,61.6822,61.7271,61.6822,61.7181,17833.0
2016-10-18 11:40:00,68.74,68.85,68.73,68.79,20702.0,61.7271,61.8259,61.7181,61.772,20702.0
2016-10-18 11:50:00,68.79,68.9,68.75,68.86,15076.0,61.772,61.8707,61.7361,61.8348,15076.0
2016-10-18 12:00:00,68.87,68.91,68.81,68.86,11406.0,61.8438,61.8797,61.7899,61.8348,11406.0
2016-10-18 12:10:00,68.85,68.9,68.79,68.8,8348.0,61.8259,61.8707,61.772,61.781,8348.0
2016-10-18 12:20:00,68.79,68.81,68.71,68.74,9917.0,61.772,61.7899,61.7001,61.7271,9917.0
2016-10-18 12:30:00,68.75,68.83,68.73,68.78,7766.0,61.7361,61.8079,61.7181,61.763,7766.0
2016-10-18 12:40:00,68.77,68.8,68.73,68.74,9650.0,61.754,61.781,61.7181,61.7271,9650.0
2016-10-18 12:50:00,68.76,68.79,68.73,68.76,7966.0,61.745,61.772,61.7181,61.745,7966.0
2016-10-18 13:00:00,68.76,68.82,68.76,68.81,5587.0,61.745,61.7989,61.745,61.7899,5587.0
2016-10-18 13:10:00,68.82,68.86,68.79,68.8,6100.0,61.7989,61.8348,61.772,61.781,6100.0
2016-10-18 13:20:00,68.78,68.87,68.76,68.86,9220.0,61.763,61.8438,61.745,61.8348,9220.0
2016-10-18 13:30:00,68.85,68.9,68.83,68.84,9347.0,61.8259,61.8707,61.8079,61.8169,9347.0
2016-10-18 13:40:00,68.84,68.91,68.8,68.9,14615.0,61.8169,61.8797,61.781,61.8707,14615.0
2016-10-18 13:50:00,68.89,68.95,68.87,68.91,33379.0,61.8618,61.9156,61.8438,61.8797,33379.0
2016-10-18 14:00:00,68.89,68.91,68.86,68.86,57522.0,61.8618,61.8797,61.8348,61.8348,57522.0
2016-10-18 14:10:00,68.85,68.9,68.8,68.9,19043.0,61.8259,61.8707,61.781,61.8707,19043.0
2016-10-18 14:20:00,68.91,68.96,68.88,68.96,34523.0,61.8797,61.9246,61.8528,61.9246,34523.0
2016-10-18 14:30:00,68.96,68.96,68.79,68.79,76328.0,61.9246,61.9246,61.772,61.772,76328.0
2016-10-18 14:40:00,68.78,68.83,68.74,68.83,38111.0,61.763,61.8079,61.7271,61.8079,38111.0
2016-10-18 14:50:00,68.83,68.85,68.81,68.85,18940.0,61.8079,61.8259,61.7899,61.8259,18940.0
2016-10-18 15:00:00,68.85,68.86,68.78,68.78,16253.0,61.8259,61.8348,61.763,61.763,16253.0
2016-10-18 15:10:00,68.78,68.86,68.75,68.77,37764.0,61.763,61.8348,61.7361,61.754,37764.0
2016-10-18 15:20:00,68.77,68.81,68.76,68.77,26023.0,61.754,61.7899,61.745,61.754,26023.0
2016-10-18 15:30:00,68.77,68.83,68.75,68.8,35354.0,61.754,61.8079,61.7361,61.781,35354.0
2016-10-18 15:40:00,68.8,68.8,68.73,68.74,60706.0,61.781,61.781,61.7181,61.7271,60706.0
2016-10-18 15:50:00,68.75,68.8,68.69,68.7,68615.0,61.7361,61.781,61.6822,61.6912,68615.0
2016-10-19 09:30:00,68.8,68.94,68.35,68.51,32917.0,61.781,61.9067,61.3769,61.5205,32917.0
2016-10-19 09:40:00,68.54,68.68,68.51,68.61,66413.0,61.5475,61.6732,61.5205,61.6103,66413.0
2016-10-19 09:50:00,68.63,68.77,68.61,68.72,44087.0,61.6283,61.754,61.6103,61.7091,44087.0
2016-10-19 10:00:00,68.71,68.78,68.65,68.7,46466.0,61.7001,61.763,61.6463,61.6912,46466.0
2016-10-19 10:10:00,68.7,68.83,68.69,68.83,30820.0,61.6912,61.8079,61.6822,61.8079,30820.0
2016-10-19 10:20:00,68.82,69.0,68.79,68.87,50085.0,61.7989,61.9605,61.772,61.8438,50085.0
2016-10-19 10:30:00,68.87,68.9,68.69,68.71,45039.0,61.8438,61.8707,61.6822,61.7001,45039.0
2016-10-19 10:40:00,68.7,68.82,68.7,68.76,20393.0,61.6912,61.7989,61.6912,61.745,20393.0
2016-10-19 10:50:00,68.75,68.94,68.72,68.91,24165.0,61.7361,61.9067,61.7091,61.8797,24165.0
2016-10-19 11:00:00,68.91,68.93,68.85,68.93,19411.0,61.8797,61.8977,61.8259,61.8977,19411.0
2016-10-19 11:10:00,68.93,68.95,68.82,68.9,25248.0,61.8977,61.9156,61.7989,61.8707,25248.0
2016-10-19 11:20:00,68.9,68.9,68.78,68.89,48230.0,61.8707,61.8707,61.763,61.8618,48230.0
2016-10-19 11:30:00,68.88,68.9,68.82,68.89,12489.0,61.8528,61.8707,61.7989,61.8618,12489.0
2016-10-19 11:40:00,68.89,68.93,68.8,68.8,20525.0,61.8618,61.8977,61.781,61.781,20525.0
2016-10-19 11:50:00,68.81,68.91,68.79,68.84,15717.0,61.7899,61.8797,61.772,61.8169,15717.0
2016-10-19 12:00:00,68.82,68.82,68.68,68.72,35505.0,61.7989,61.7989,61.6732,61.7091,35505.0
2016-10-19 12:10:00,68.7,68.76,68.66,68.74,25367.0,61.6912,61.745,61.6552,61.7271,25367.0
2016-10-19 12:20:00,68.73,68.74,68.67,68.7,14491.0,61.7181,61.7271,61.6642,61.6912,14491.0
2016-10-19 12:30:00,68.7,68.74,68.7,68.71,10607.0,61.6912,61.7271,61.6912,61.7001,10607.0
2016-10-19 12:40:00,68.71,68.73,68.7,68.73,12055.0,61.7001,61.7181,61.6912,61.7181,12055.0
2016-10-19 12:50:00,68.73,68.74,68.69,68.7,13013.0,61.7181,61.7271,61.6822,61.6912,13013.0
2016-10-19 13:00:00,68.71,68.77,68.69,68.7,16334.0,61.7001,61.754,61.6822,61.6912,16334.0
2016-10-19 13:10:00,68.7,68.71,68.59,68.66,26061.0,61.6912,61.7001,61.5924,61.6552,26061.0
2016-10-19 13:20:00,68.66,68.71,68.63,68.65,13513.0,61.6552,61.7001,61.6283,61.6463,13513.0
2016-10-19 13:30:00,68.65,68.67,68.6,68.61,24496.0,61.6463,61.6642,61.6014,61.6103,24496.0
2016-10-19 13:40:00,68.62,68.67,68.61,68.66,18375.0,61.6193,61.6642,61.6103,61.6552,18375.0
2016-10-19 13:50:00,68.67,68.68,68.6,68.63,18391.0,61.6642,61.6732,61.6014,61.6283,18391.0
2016-10-19 14:00:00,68.64,68.7,68.61,68.67,20487.0,61.6373,61.6912,61.6103,61.6642,20487.0
2016-10-19 14:10:00,68.68,68.68,68.61,68.62,20737.0,61.6732,61.6732,61.6103,61.6193,20737.0
2016-10-19 14:20:00,68.62,68.67,68.59,68.66,15816.0,61.6193,61.6642,61.5924,61.6552,15816.0
2016-10-19 14:30:00,68.65,68.71,68.63,68.67,20612.0,61.6463,61.7001,61.6283,61.6642,20612.0
2016-10-19 14:40:00,68.67,68.71,68.66,68.69,14100.0,61.6642,61.7001,61.6552,61.6822,14100.0
2016-10-19 14:50:00,68.68,68.79,68.68,68.76,15696.0,61.6732,61.772,61.6732,61.745,15696.0
2016-10-19 15:00:00,68.79,68.81,68.76,68.78,18982.0,61.772,61.7899,61.745,61.763,18982.0
2016-10-19 15:10:00,68.78,68.83,68.77,68.83,19830.0,61.763,61.8079,61.754,61.8079,19830.0
2016-10-19 15:20:00,68.83,68.88,68.82,68.87,22757.0,61.8079,61.8528,61.7989,61.8438,22757.0
2016-10-19 15:30:00,68.87,68.88,68.8,68.82,50816.0,61.8438,61.8528,61.781,61.7989,50816.0
2016-10-19 15:40:00,68.82,68.87,68.78,68.78,87287.0,61.7989,61.8438,61.763,61.763,87287.0
2016-10-19 15:50:00,68.78,68.79,68.67,68.7,191869.0,61.763,61.772,61.6642,61.6912,191869.0
2016-10-20 09:30:00,68.88,68.88,68.46,68.54,42536.0,61.8528,61.8528,61.4756,61.5475,42536.0
2016-10-20 09:40:00,68.5,68.59,68.42,68.58,57150.0,61.5116,61.5924,61.4397,61.5834,57150.0
2016-10-20 09:50:00,68.58,68.6,68.4,68.59,39389.0,61.5834,61.6014,61.4218,61.5924,39389.0
2016-10-20 10:00:00,68.58,68.66,68.54,68.54,133726.0,61.5834,61.6552,61.5475,61.5475,133726.0
2016-10-20 10:10:00,68.53,68.58,68.51,68.56,38550.0,61.5385,61.5834,61.5205,61.5654,38550.0
2016-10-20 10:20:00,68.56,68.61,68.52,68.59,42723.0,61.5654,61.6103,61.5295,61.5924,42723.0
2016-10-20 10:30:00,68.59,68.62,68.19,68.2,92485.0,61.5924,61.6193,61.2332,61.2422,92485.0
2016-10-20 10:40:00,68.2,68.22,68.13,68.14,24873.0,61.2422,61.2601,61.1793,61.1883,24873.0
2016-10-20 10:50:00,68.14,68.17,67.99,68.06,35253.0,61.1883,61.2152,61.0536,61.1164,35253.0
2016-10-20 11:00:00,68.07,68.16,68.01,68.02,45477.0,61.1254,61.2062,61.0715,61.0805,45477.0
2016-10-20 11:10:00,68.02,68.09,67.96,68.03,35246.0,61.0805,61.1434,61.0266,61.0895,35246.0
2016-10-20 11:20:00,68.02,68.03,67.85,67.9,36147.0,61.0805,61.0895,60.9279,60.9728,36147.0
2016-10-20 11:30:00,67.88,67.9,67.85,67.89,27342.0,60.9548,60.9728,60.9279,60.9638,27342.0
2016-10-20 11:40:00,67.9,67.92,67.86,67.91,272037.0,60.9728,60.9907,60.9369,60.9818,272037.0
2016-10-20 11:50:00,67.92,68.1,67.88,68.09,45370.0,60.9907,61.1524,60.9548,61.1434,45370.0
2016-10-20 12:00:00,68.11,68.21,68.09,68.18,25167.0,61.1613,61.2511,61.1434,61.2242,25167.0
2016-10-20 12:10:00,68.18,68.25,68.17,68.23,24123.0,61.2242,61.2871,61.2152,61.2691,24123.0
2016-10-20 12:20:00,68.22,68.27,68.18,68.27,23404.0,61.2601,61.305,61.2242,61.305,23404.0
2016-10-20 12:30:00,68.27,68.42,68.22,68.41,294159.0,61.305,61.4397,61.2601,61.4307,294159.0
2016-10-20 12:40:00,68.41,68.42,68.27,68.27,29113.0,61.4307,61.4397,61.305,61.305,29113.0
2016-10-20 12:50:00,68.26,68.32,68.26,68.31,12440.0,61.296,61.3499,61.296,61.3409,12440.0
2016-10-20 13:00:00,68.31,68.33,68.28,68.32,15972.0,61.3409,61.3589,61.314,61.3499,15972.0
2016-10-20 13:10:00,68.32,68.33,68.28,68.3,16923.0,61.3499,61.3589,61.314,61.332,16923.0
2016-10-20 13:20:00,68.3,68.32,68.27,68.31,14404.0,61.332,61.3499,61.305,61.3409,14404.0
2016-10-20 13:30:00,68.3,68.32,68.28,68.32,17209.0,61.332,61.3499,61.314,61.3499,17209.0
2016-10-20 13:40:00,68.32,68.33,68.28,68.29,14812.0,61.3499,61.3589,61.314,61.323,14812.0
2016-10-20 13:50:00,68.29,68.29,68.14,68.17,47087.0,61.323,61.323,61.1883,61.2152,47087.0
2016-10-20 14:00:00,68.17,68.17,68.07,68.07,15786.0,61.2152,61.2152,61.1254,61.1254,15786.0
2016-10-20 14:10:00,68.07,68.1,68.02,68.02,21434.0,61.1254,61.1524,61.0805,61.0805,21434.0
2016-10-20 14:20:00,68.03,68.11,68.01,68.1,13953.0,61.0895,61.1613,61.0715,61.1524,13953.0
2016-10-20 14:30:00,68.09,68.14,68.07,68.08,18330.0,61.1434,61.1883,61.1254,61.1344,18330.0
2016-10-20 14:40:00,68.07,68.08,68.04,68.06,48350.0,61.1254,61.1344,61.0985,61.1164,48350.0
2016-10-20 14:50:00,68.06,68.06,68.01,68.01,45302.0,61.1164,61.1164,61.0715,61.0715,45302.0
2016-10-20 15:00:00,68.02,68.02,67.96,68.01,60778.0,61.0805,61.0805,61.0266,61.0715,60778.0
2016-10-20 15:10:00,68.01,68.02,67.97,68.01,75712.0,61.0715,61.0805,61.0356,61.0715,75712.0
2016-10-20 15:20:00,68.02,68.02,67.99,68.0,33354.0,61.0805,61.0805,61.0536,61.0626,33354.0
2016-10-20 15:30:00,67.99,68.06,67.96,68.03,94696.0,61.0536,61.1164,61.0266,61.0895,94696.0
2016-10-20 15:40:00,68.03,68.06,67.97,68.04,117597.0,61.0895,61.1164,61.0356,61.0985,117597.0
2016-10-20 15:50:00,68.04,68.06,67.96,67.96,138962.0,61.0985,61.1164,61.0266,61.0266,138962.0
2016-10-21 09:30:00,67.68,67.76,67.52,67.64,116648.0,60.7752,60.8471,60.6315,60.7393,116648.0
2016-10-21 09:40:00,67.6,67.63,67.38,67.46,62711.0,60.7034,60.7303,60.5058,60.5777,62711.0
2016-10-21 09:50:00,67.46,67.46,67.09,67.37,472364.0,60.5777,60.5777,60.2454,60.4968,472364.0
2016-10-21 10:00:00,67.36,67.67,67.34,67.53,81526.0,60.4879,60.7662,60.4699,60.6405,81526.0
2016-10-21 10:10:00,67.56,67.63,67.54,67.58,43525.0,60.6675,60.7303,60.6495,60.6854,43525.0
2016-10-21 10:20:00,67.58,67.67,67.52,67.66,32585.0,60.6854,60.7662,60.6315,60.7573,32585.0
2016-10-21 10:30:00,67.67,67.77,67.65,67.7,39778.0,60.7662,60.856,60.7483,60.7932,39778.0
2016-10-21 10:40:00,67.7,67.83,67.7,67.8,36035.0,60.7932,60.9099,60.7932,60.883,36035.0
2016-10-21 10:50:00,67.79,67.83,67.7,67.75,24038.0,60.874,60.9099,60.7932,60.8381,24038.0
2016-10-21 11:00:00,67.72,67.87,67.7,67.87,36646.0,60.8111,60.9458,60.7932,60.9458,36646.0
2016-10-21 11:10:00,67.87,67.94,67.83,67.93,25591.0,60.9458,61.0087,60.9099,60.9997,25591.0
2016-10-21 11:20:00,67.93,67.97,67.84,67.97,33309.0,60.9997,61.0356,60.9189,61.0356,33309.0
2016-10-21 11:30:00,67.98,68.09,67.93,68.05,36363.0,61.0446,61.1434,60.9997,61.1075,36363.0
2016-10-21 11:40:00,68.04,68.17,68.03,68.17,50476.0,61.0985,61.2152,61.0895,61.2152,50476.0
2016-10-21 11:50:00,68.17,68.18,68.02,68.07,62004.0,61.2152,61.2242,61.0805,61.1254,62004.0
2016-10-21 12:00:00,68.07,68.14,67.94,67.95,53453.0,61.1254,61.1883,61.0087,61.0177,53453.0
2016-10-21 12:10:00,67.95,67.98,67.84,67.91,48241.0,61.0177,61.0446,60.9189,60.9818,48241.0
2016-10-21 12:20:00,67.9,67.95,67.84,67.95,31562.0,60.9728,61.0177,60.9189,61.0177,31562.0
2016-10-21 12:30:00,67.95,67.99,67.85,67.95,42287.0,61.0177,61.0536,60.9279,61.0177,42287.0
2016-10-21 12:40:00,67.96,68.05,67.84,67.89,46181.0,61.0266,61.1075,60.9189,60.9638,46181.0
2016-10-21 12:50:00,67.86,67.9,67.83,67.9,26225.0,60.9369,60.9728,60.9099,60.9728,26225.0
2016-10-21 13:00:00,67.9,67.93,67.85,67.88,19212.0,60.9728,60.9997,60.9279,60.9548,19212.0
2016-10-21 13:10:00,67.88,67.92,67.86,67.89,11049.0,60.9548,60.9907,60.9369,60.9638,11049.0
2016-10-21 13:20:00,67.89,67.95,67.87,67.94,20458.0,60.9638,61.0177,60.9458,61.0087,20458.0
2016-10-21 13:30:00,67.93,67.93,67.86,67.93,14215.0,60.9997,60.9997,60.9369,60.9997,14215.0
2016-10-21 13:40:00,67.94,67.95,67.88,67.95,41730.0,61.0087,61.0177,60.9548,61.0177,41730.0
2016-10-21 13:50:00,67.95,68.12,67.94,68.1,57399.0,61.0177,61.1703,61.0087,61.1524,57399.0
2016-10-21 14:00:00,68.09,68.12,68.07,68.1,26082.0,61.1434,61.1703,61.1254,61.1524,26082.0
2016-10-21 14:10:00,68.1,68.16,68.08,68.12,30425.0,61.1524,61.2062,61.1344,61.1703,30425.0
2016-10-21 14:20:00,68.12,68.22,68.04,68.21,30285.0,61.1703,61.2601,61.0985,61.2511,30285.0
2016-10-21 14:30:00,68.21,68.21,68.14,68.15,19242.0,61.2511,61.2511,61.1883,61.1973,19242.0
2016-10-21 14:40:00,68.15,68.16,68.12,68.13,26414.0,61.1973,61.2062,61.1703,61.1793,26414.0
2016-10-21 14:50:00,68.12,68.17,68.1,68.17,40357.0,61.1703,61.2152,61.1524,61.2152,40357.0
2016-10-21 15:00:00,68.17,68.21,68.15,68.19,38345.0,61.2152,61.2511,61.1973,61.2332,38345.0
2016-10-21 15:10:00,68.19,68.23,68.1,68.12,31131.0,61.2332,61.2691,61.1524,61.1703,31131.0
2016-10-21 15:20:00,68.12,68.15,68.06,68.09,116783.0,61.1703,61.1973,61.1164,61.1434,116783.0
2016-10-21 15:30:00,68.08,68.09,67.98,67.98,51585.0,61.1344,61.1434,61.0446,61.0446,51585.0
2016-10-21 15:40:00,67.97,68.01,67.95,67.99,69176.0,61.0356,61.0715,61.0177,61.0536,69176.0
2016-10-21 15:50:00,67.99,68.0,67.91,67.94,190911.0,61.0536,61.0626,60.9818,61.0087,190911.0
2016-10-24 09:30:00,68.28,68.84,68.01,68.34,73176.0,61.314,61.8169,61.0715,61.3679,73176.0
2016-10-24 09:40:00,68.34,68.4,68.01,68.13,159439.0,61.3679,61.4218,61.0715,61.1793,159439.0
2016-10-24 09:50:00,68.1,68.22,68.03,68.22,25720.0,61.1524,61.2601,61.0895,61.2601,25720.0
2016-10-24 10:00:00,68.2,68.27,68.13,68.21,19897.0,61.2422,61.305,61.1793,61.2511,19897.0
2016-10-24 10:10:00,68.18,68.27,68.02,68.04,39595.0,61.2242,61.305,61.0805,61.0985,39595.0
2016-10-24 10:20:00,68.04,68.33,68.04,68.15,31746.0,61.0985,61.3589,61.0985,61.1973,31746.0
2016-10-24 10:30:00,68.15,68.27,68.06,68.14,15347.0,61.1973,61.305,61.1164,61.1883,15347.0
2016-10-24 10:40:00,68.15,68.25,68.02,68.18,17726.0,61.1973,61.2871,61.0805,61.2242,17726.0
2016-10-24 10:50:00,68.2,68.37,68.18,68.25,36229.0,61.2422,61.3948,61.2242,61.2871,36229.0
2016-10-24 11:00:00,68.25,68.34,68.21,68.21,26363.0,61.2871,61.3679,61.2511,61.2511,26363.0
2016-10-24 11:10:00,68.23,68.35,68.23,68.26,46863.0,61.2691,61.3769,61.2691,61.296,46863.0
2016-10-24 11:20:00,68.26,68.34,68.2,68.21,28117.0,61.296,61.3679,61.2422,61.2511,28117.0
2016-10-24 11:30:00,68.21,68.26,68.21,68.24,26913.0,61.2511,61.296,61.2511,61.2781,26913.0
2016-10-24 11:40:00,68.24,68.26,68.21,68.22,34283.0,61.2781,61.296,61.2511,61.2601,34283.0
2016-10-24 11:50:00,68.22,68.23,68.17,68.17,9218.0,61.2601,61.2691,61.2152,61.2152,9218.0
2016-10-24 12:00:00,68.16,68.26,68.14,68.21,32893.0,61.2062,61.296,61.1883,61.2511,32893.0
2016-10-24 12:10:00,68.21,68.3,68.2,68.29,16297.0,61.2511,61.332,61.2422,61.323,16297.0
2016-10-24 12:20:00,68.29,68.3,68.24,68.24,15434.0,61.323,61.332,61.2781,61.2781,15434.0
2016-10-24 12:30:00,68.22,68.3,68.22,68.27,19402.0,61.2601,61.332,61.2601,61.305,19402.0
2016-10-24 12:40:00,68.25,68.3,68.22,68.25,85880.0,61.2871,61.332,61.2601,61.2871,85880.0
2016-10-24 12:50:00,68.25,68.34,68.24,68.33,11661.0,61.2871,61.3679,61.2781,61.3589,11661.0
2016-10-24 13:00:00,68.34,68.35,68.25,68.31,22616.0,61.3679,61.3769,61.2871,61.3409,22616.0
2016-10-24 13:10:00,68.32,68.32,68.25,68.26,10202.0,61.3499,61.3499,61.2871,61.296,10202.0
2016-10-24 13:20:00,68.26,68.3,68.22,68.3,14477.0,61.296,61.332,61.2601,61.332,14477.0
2016-10-24 13:30:00,68.3,68.3,68.2,68.2,14434.0,61.332,61.332,61.2422,61.2422,14434.0
2016-10-24 13:40:00,68.21,68.22,68.16,68.22,9480.0,61.2511,61.2601,61.2062,61.2601,9480.0
2016-10-24 13:50:00,68.22,68.28,68.19,68.25,22476.0,61.2601,61.314,61.2332,61.2871,22476.0
2016-10-24 14:00:00,68.26,68.33,68.25,68.31,21308.0,61.296,61.3589,61.2871,61.3409,21308.0
2016-10-24 14:10:00,68.3,68.33,68.25,68.25,44603.0,61.332,61.3589,61.2871,61.2871,44603.0
2016-10-24 14:20:00,68.24,68.32,68.24,68.31,14242.0,61.2781,61.3499,61.2781,61.3409,14242.0
2016-10-24 14:30:00,68.31,68.35,68.31,68.33,17984.0,61.3409,61.3769,61.3409,61.3589,17984.0
2016-10-24 14:40:00,68.33,68.37,68.32,68.37,13546.0,61.3589,61.3948,61.3499,61.3948,13546.0
2016-10-24 14:50:00,68.36,68.46,68.35,68.44,31569.0,61.3858,61.4756,61.3769,61.4577,31569.0
2016-10-24 15:00:00,68.45,68.47,68.39,68.45,49927.0,61.4667,61.4846,61.4128,61.4667,49927.0
2016-10-24 15:10:00,68.45,68.5,68.42,68.5,40767.0,61.4667,61.5116,61.4397,61.5116,40767.0
2016-10-24 15:20:00,68.49,68.49,68.38,68.39,23961.0,61.5026,61.5026,61.4038,61.4128,23961.0
2016-10-24 15:30:00,68.38,68.38,68.35,68.37,22893.0,61.4038,61.4038,61.3769,61.3948,22893.0
2016-10-24 15:40:00,68.37,68.38,68.28,68.29,81782.0,61.3948,61.4038,61.314,61.323,81782.0
2016-10-24 15:50:00,68.29,68.33,68.26,68.27,159527.0,61.323,61.3589,61.296,61.305,159527.0
2016-10-25 09:30:00,68.09,68.17,67.92,68.04,43464.0,61.1434,61.2152,60.9907,61.0985,43464.0
2016-10-25 09:40:00,68.04,68.12,67.94,68.06,39103.0,61.0985,61.1703,61.0087,61.1164,39103.0
2016-10-25 09:50:00,68.07,68.08,68.0,68.02,15321.0,61.1254,61.1344,61.0626,61.0805,15321.0
2016-10-25 10:00:00,68.01,68.14,67.99,68.1,13948.0,61.0715,61.1883,61.0536,61.1524,13948.0
2016-10-25 10:10:00,68.09,68.15,68.03,68.12,53036.0,61.1434,61.1973,61.0895,61.1703,53036.0
2016-10-25 10:20:00,68.1,68.12,67.93,68.08,40143.0,61.1524,61.1703,60.9997,61.1344,40143.0
2016-10-25 10:30:00,68.1,68.18,68.08,68.15,12843.0,61.1524,61.2242,61.1344,61.1973,12843.0
2016-10-25 10:40:00,68.15,68.16,68.01,68.13,23535.0,61.1973,61.2062,61.0715,61.1793,23535.0
2016-10-25 10:50:00,68.13,68.17,68.1,68.15,84786.0,61.1793,61.2152,61.1524,61.1973,84786.0
2016-10-25 11:00:00,68.15,68.21,68.15,68.21,39195.0,61.1973,61.2511,61.1973,61.2511,39195.0
2016-10-25 11:10:00,68.2,68.23,68.05,68.11,57261.0,61.2422,61.2691,61.1075,61.1613,57261.0
2016-10-25 11:20:00,68.09,68.18,68.04,68.17,63483.0,61.1434,61.2242,61.0985,61.2152,63483.0
2016-10-25 11:30:00,68.18,68.18,68.06,68.07,32632.0,61.2242,61.2242,61.1164,61.1254,32632.0
2016-10-25 11:40:00,68.09,68.15,68.06,68.11,78155.0,61.1434,61.1973,61.1164,61.1613,78155.0
2016-10-25 11:50:00,68.12,68.14,68.08,68.08,21808.0,61.1703,61.1883,61.1344,61.1344,21808.0
2016-10-25 12:00:00,68.07,68.12,68.03,68.12,20246.0,61.1254,61.1703,61.0895,61.1703,20246.0
2016-10-25 12:10:00,68.13,68.17,68.1,68.17,11277.0,61.1793,61.2152,61.1524,61.2152,11277.0
2016-10-25 12:20:00,68.19,68.19,68.12,68.12,10353.0,61.2332,61.2332,61.1703,61.1703,10353.0
2016-10-25 12:30:00,68.13,68.2,68.12,68.19,10224.0,61.1793,61.2422,61.1703,61.2332,10224.0
2016-10-25 12:40:00,68.2,68.26,68.15,68.23,27990.0,61.2422,61.296,61.1973,61.2691,27990.0
2016-10-25 12:50:00,68.21,68.23,68.17,68.19,10617.0,61.2511,61.2691,61.2152,61.2332,10617.0
2016-10-25 13:00:00,68.2,68.26,68.15,68.22,33966.0,61.2422,61.296,61.1973,61.2601,33966.0
2016-10-25 13:10:00,68.21,68.27,68.19,68.27,33114.0,61.2511,61.305,61.2332,61.305,33114.0
2016-10-25 13:20:00,68.25,68.26,68.14,68.17,24324.0,61.2871,61.296,61.1883,61.2152,24324.0
2016-10-25 13:30:00,68.18,68.25,68.17,68.24,26559.0,61.2242,61.2871,61.2152,61.2781,26559.0
2016-10-25 13:40:00,68.23,68.25,68.16,68.24,17697.0,61.2691,61.2871,61.2062,61.2781,17697.0
2016-10-25 13:50:00,68.24,68.25,68.19,68.23,9711.0,61.2781,61.2871,61.2332,61.2691,9711.0
2016-10-25 14:00:00,68.24,68.31,68.23,68.3,17406.0,61.2781,61.3409,61.2691,61.332,17406.0
2016-10-25 14:10:00,68.3,68.33,68.21,68.31,72515.0,61.332,61.3589,61.2511,61.3409,72515.0
2016-10-25 14:20:00,68.32,68.36,68.21,68.23,21112.0,61.3499,61.3858,61.2511,61.2691,21112.0
2016-10-25 14:30:00,68.23,68.24,68.09,68.12,31669.0,61.2691,61.2781,61.1434,61.1703,31669.0
2016-10-25 14:40:00,68.12,68.16,68.02,68.05,47262.0,61.1703,61.2062,61.0805,61.1075,47262.0
2016-10-25 14:50:00,68.06,68.13,68.06,68.08,25307.0,61.1164,61.1793,61.1164,61.1344,25307.0
2016-10-25 15:00:00,68.08,68.17,68.07,68.17,45550.0,61.1344,61.2152,61.1254,61.2152,45550.0
2016-10-25 15:10:00,68.15,68.15,68.11,68.13,16391.0,61.1973,61.1973,61.1613,61.1793,16391.0
2016-10-25 15:20:00,68.13,68.17,68.1,68.13,65998.0,61.1793,61.2152,61.1524,61.1793,65998.0
2016-10-25 15:30:00,68.12,68.16,68.11,68.13,33317.0,61.1703,61.2062,61.1613,61.1793,33317.0
2016-10-25 15:40:00,68.13,68.19,68.09,68.18,83950.0,61.1793,61.2332,61.1434,61.2242,83950.0
2016-10-25 15:50:00,68.18,68.2,68.14,68.17,209624.0,61.2242,61.2422,61.1883,61.2152,209624.0
2016-10-26 09:30:00,68.3,68.52,68.04,68.3,109614.0,61.332,61.5295,61.0985,61.332,109614.0
2016-10-26 09:40:00,68.26,68.49,68.26,68.42,45904.0,61.296,61.5026,61.296,61.4397,45904.0
2016-10-26 09:50:00,68.42,68.45,68.22,68.36,20295.0,61.4397,61.4667,61.2601,61.3858,20295.0
2016-10-26 10:00:00,68.4,68.42,68.18,68.27,33783.0,61.4218,61.4397,61.2242,61.305,33783.0
2016-10-26 10:10:00,68.29,68.4,68.27,68.34,20388.0,61.323,61.4218,61.305,61.3679,20388.0
2016-10-26 10:20:00,68.33,68.41,68.3,68.34,16114.0,61.3589,61.4307,61.332,61.3679,16114.0
2016-10-26 10:30:00,68.33,68.42,68.29,68.4,21038.0,61.3589,61.4397,61.323,61.4218,21038.0
2016-10-26 10:40:00,68.37,68.4,68.27,68.37,27905.0,61.3948,61.4218,61.305,61.3948,27905.0
2016-10-26 10:50:00,68.38,68.48,68.27,68.48,21465.0,61.4038,61.4936,61.305,61.4936,21465.0
2016-10-26 11:00:00,68.46,68.56,68.46,68.51,19096.0,61.4756,61.5654,61.4756,61.5205,19096.0
2016-10-26 11:10:00,68.51,68.76,68.5,68.75,37817.0,61.5205,61.745,61.5116,61.7361,37817.0
2016-10-26 11:20:00,68.73,68.73,68.48,68.48,51945.0,61.7181,61.7181,61.4936,61.4936,51945.0
2016-10-26 11:30:00,68.49,68.55,68.49,68.52,33339.0,61.5026,61.5565,61.5026,61.5295,33339.0
2016-10-26 11:40:00,68.51,68.66,68.5,68.66,44743.0,61.5205,61.6552,61.5116,61.6552,44743.0
2016-10-26 11:50:00,68.64,68.69,68.56,68.61,23269.0,61.6373,61.6822,61.5654,61.6103,23269.0
2016-10-26 12:00:00,68.62,68.76,68.62,68.7,38197.0,61.6193,61.745,61.6193,61.6912,38197.0
2016-10-26 12:10:00,68.7,68.7,68.58,68.59,16573.0,61.6912,61.6912,61.5834,61.5924,16573.0
2016-10-26 12:20:00,68.59,68.68,68.57,68.58,12262.0,61.5924,61.6732,61.5744,61.5834,12262.0
2016-10-26 12:30:00,68.56,68.57,68.53,68.53,10686.0,61.5654,61.5744,61.5385,61.5385,10686.0
2016-10-26 12:40:00,68.53,68.55,68.5,68.51,14137.0,61.5385,61.5565,61.5116,61.5205,14137.0
2016-10-26 12:50:00,68.52,68.58,68.45,68.5,77315.0,61.5295,61.5834,61.4667,61.5116,77315.0
2016-10-26 13:00:00,68.5,68.6,68.48,68.54,16743.0,61.5116,61.6014,61.4936,61.5475,16743.0
2016-10-26 13:10:00,68.53,68.53,68.44,68.46,10246.0,61.5385,61.5385,61.4577,61.4756,10246.0
2016-10-26 13:20:00,68.46,68.48,68.44,68.45,11309.0,61.4756,61.4936,61.4577,61.4667,11309.0
2016-10-26 13:30:00,68.46,68.49,68.35,68.37,33236.0,61.4756,61.5026,61.3769,61.3948,33236.0
2016-10-26 13:40:00,68.38,68.4,68.31,68.32,14377.0,61.4038,61.4218,61.3409,61.3499,14377.0
2016-10-26 13:50:00,68.31,68.32,68.22,68.27,16856.0,61.3409,61.3499,61.2601,61.305,16856.0
2016-10-26 14:00:00,68.25,68.27,68.19,68.22,21354.0,61.2871,61.305,61.2332,61.2601,21354.0
2016-10-26 14:10:00,68.23,68.3,68.22,68.3,15995.0,61.2691,61.332,61.2601,61.332,15995.0
2016-10-26 14:20:00,68.3,68.34,68.29,68.31,16614.0,61.332,61.3679,61.323,61.3409,16614.0
2016-10-26 14:30:00,68.32,68.37,68.29,68.37,24686.0,61.3499,61.3948,61.323,61.3948,24686.0
2016-10-26 14:40:00,68.37,68.39,68.32,68.39,20476.0,61.3948,61.4128,61.3499,61.4128,20476.0
2016-10-26 14:50:00,68.38,68.41,68.35,68.41,17860.0,61.4038,61.4307,61.3769,61.4307,17860.0
2016-10-26 15:00:00,68.41,68.41,68.37,68.39,16986.0,61.4307,61.4307,61.3948,61.4128,16986.0
2016-10-26 15:10:00,68.4,68.4,68.33,68.35,32257.0,61.4218,61.4218,61.3589,61.3769,32257.0
2016-10-26 15:20:00,68.35,68.41,68.34,68.37,29056.0,61.3769,61.4307,61.3679,61.3948,29056.0
2016-10-26 15:30:00,68.38,68.4,68.37,68.4,34386.0,61.4038,61.4218,61.3948,61.4218,34386.0
2016-10-26 15:40:00,68.4,68.4,68.32,68.34,54116.0,61.4218,61.4218,61.3499,61.3679,54116.0
2016-10-26 15:50:00,68.33,68.33,68.23,68.27,147492.0,61.3589,61.3589,61.2691,61.305,147492.0
2016-10-27 09:30:00,68.47,68.64,68.15,68.25,38621.0,61.4846,61.6373,61.1973,61.2871,38621.0
2016-10-27 09:40:00,68.24,68.24,68.01,68.13,33749.0,61.2781,61.2781,61.0715,61.1793,33749.0
2016-10-27 09:50:00,68.14,68.37,68.08,68.34,39128.0,61.1883,61.3948,61.1344,61.3679,39128.0
2016-10-27 10:00:00,68.29,68.34,68.12,68.18,47595.0,61.323,61.3679,61.1703,61.2242,47595.0
2016-10-27 10:10:00,68.17,68.23,67.97,67.99,94763.0,61.2152,61.2691,61.0356,61.0536,94763.0
2016-10-27 10:20:00,68.0,68.06,67.93,68.03,50243.0,61.0626,61.1164,60.9997,61.0895,50243.0
2016-10-27 10:30:00,68.02,68.05,67.93,68.03,95192.0,61.0805,61.1075,60.9997,61.0895,95192.0
2016-10-27 10:40:00,68.03,68.06,67.97,68.01,45213.0,61.0895,61.1164,61.0356,61.0715,45213.0
2016-10-27 10:50:00,68.03,68.05,67.91,67.93,114659.0,61.0895,61.1075,60.9818,60.9997,114659.0
2016-10-27 11:00:00,67.93,68.02,67.93,68.0,56644.0,60.9997,61.0805,60.9997,61.0626,56644.0
2016-10-27 11:10:00,67.99,68.0,67.91,67.92,49236.0,61.0536,61.0626,60.9818,60.9907,49236.0
2016-10-27 11:20:00,67.92,67.98,67.87,67.9,51720.0,60.9907,61.0446,60.9458,60.9728,51720.0
2016-10-27 11:30:00,67.91,67.92,67.77,67.77,43816.0,60.9818,60.9907,60.856,60.856,43816.0
2016-10-27 11:40:00,67.79,67.89,67.72,67.86,39919.0,60.874,60.9638,60.8111,60.9369,39919.0
2016-10-27 11:50:00,67.86,67.88,67.76,67.87,32765.0,60.9369,60.9548,60.8471,60.9458,32765.0
2016-10-27 12:00:00,67.87,67.89,67.76,67.79,18830.0,60.9458,60.9638,60.8471,60.874,18830.0
2016-10-27 12:10:00,67.8,67.84,67.79,67.82,79216.0,60.883,60.9189,60.874,60.9009,79216.0
2016-10-27 12:20:00,67.81,67.82,67.69,67.71,19032.0,60.892,60.9009,60.7842,60.8022,19032.0
2016-10-27 12:30:00,67.73,67.75,67.63,67.68,26844.0,60.8201,60.8381,60.7303,60.7752,26844.0
2016-10-27 12:40:00,67.69,67.72,67.6,67.63,95386.0,60.7842,60.8111,60.7034,60.7303,95386.0
2016-10-27 12:50:00,67.63,67.69,67.62,67.63,18981.0,60.7303,60.7842,60.7213,60.7303,18981.0
2016-10-27 13:00:00,67.63,67.68,67.63,67.64,14655.0,60.7303,60.7752,60.7303,60.7393,14655.0
2016-10-27 13:10:00,67.63,67.7,67.61,67.66,20561.0,60.7303,60.7932,60.7124,60.7573,20561.0
2016-10-27 13:20:00,67.66,67.7,67.62,67.67,87266.0,60.7573,60.7932,60.7213,60.7662,87266.0
2016-10-27 13:30:00,67.67,67.81,67.65,67.78,68268.0,60.7662,60.892,60.7483,60.865,68268.0
2016-10-27 13:40:00,67.78,67.79,67.75,67.75,37940.0,60.865,60.874,60.8381,60.8381,37940.0
2016-10-27 13:50:00,67.75,67.76,67.69,67.69,22317.0,60.8381,60.8471,60.7842,60.7842,22317.0
2016-10-27 14:00:00,67.69,67.69,67.61,67.62,26213.0,60.7842,60.7842,60.7124,60.7213,26213.0
2016-10-27 14:10:00,67.62,67.69,67.59,67.67,103643.0,60.7213,60.7842,60.6944,60.7662,103643.0
2016-10-27 14:20:00,67.67,67.69,67.57,67.62,48820.0,60.7662,60.7842,60.6764,60.7213,48820.0
2016-10-27 14:30:00,67.63,67.64,67.55,67.61,29216.0,60.7303,60.7393,60.6585,60.7124,29216.0
2016-10-27 14:40:00,67.62,67.62,67.53,67.55,25955.0,60.7213,60.7213,60.6405,60.6585,25955.0
2016-10-27 14:50:00,67.55,67.61,67.52,67.56,50311.0,60.6585,60.7124,60.6315,60.6675,50311.0
2016-10-27 15:00:00,67.56,67.63,67.56,67.56,37928.0,60.6675,60.7303,60.6675,60.6675,37928.0
2016-10-27 15:10:00,67.56,67.61,67.5,67.51,83214.0,60.6675,60.7124,60.6136,60.6226,83214.0
2016-10-27 15:20:00,67.5,67.51,67.46,67.49,39807.0,60.6136,60.6226,60.5777,60.6046,39807.0
2016-10-27 15:30:00,67.49,67.5,67.41,67.42,69174.0,60.6046,60.6136,60.5328,60.5417,69174.0
2016-10-27 15:40:00,67.42,67.51,67.41,67.47,135976.0,60.5417,60.6226,60.5328,60.5866,135976.0
2016-10-27 15:50:00,67.47,67.49,67.42,67.45,165305.0,60.5866,60.6046,60.5417,60.5687,165305.0
2016-10-28 09:30:00,67.57,67.89,67.44,67.82,61097.0,60.6764,60.9638,60.5597,60.9009,61097.0
2016-10-28 09:40:00,67.77,67.94,67.63,67.86,41556.0,60.856,61.0087,60.7303,60.9369,41556.0
2016-10-28 09:50:00,67.86,67.91,67.73,67.86,29467.0,60.9369,60.9818,60.8201,60.9369,29467.0
2016-10-28 10:00:00,67.87,68.0,67.82,67.83,23522.0,60.9458,61.0626,60.9009,60.9099,23522.0
2016-10-28 10:10:00,67.86,68.03,67.86,67.97,19467.0,60.9369,61.0895,60.9369,61.0356,19467.0
2016-10-28 10:20:00,67.98,68.11,67.98,68.1,20539.0,61.0446,61.1613,61.0446,61.1524,20539.0
2016-10-28 10:30:00,68.08,68.33,68.05,68.27,47690.0,61.1344,61.3589,61.1075,61.305,47690.0
2016-10-28 10:40:00,68.27,68.29,68.11,68.14,17086.0,61.305,61.323,61.1613,61.1883,17086.0
2016-10-28 10:50:00,68.14,68.18,68.06,68.11,45944.0,61.1883,61.2242,61.1164,61.1613,45944.0
2016-10-28 11:00:00,68.13,68.47,68.13,68.44,92526.0,61.1793,61.4846,61.1793,61.4577,92526.0
2016-10-28 11:10:00,68.44,68.45,68.27,68.41,19702.0,61.4577,61.4667,61.305,61.4307,19702.0
2016-10-28 11:20:00,68.39,68.48,68.39,68.45,10013.0,61.4128,61.4936,61.4128,61.4667,10013.0
2016-10-28 11:30:00,68.44,68.51,68.27,68.28,58346.0,61.4577,61.5205,61.305,61.314,58346.0
2016-10-28 11:40:00,68.29,68.32,68.15,68.22,48531.0,61.323,61.3499,61.1973,61.2601,48531.0
2016-10-28 11:50:00,68.22,68.31,68.21,68.22,14362.0,61.2601,61.3409,61.2511,61.2601,14362.0
2016-10-28 12:00:00,68.2,68.31,68.2,68.28,13972.0,61.2422,61.3409,61.2422,61.314,13972.0
2016-10-28 12:10:00,68.29,68.42,68.29,68.41,48467.0,61.323,61.4397,61.323,61.4307,48467.0
2016-10-28 12:20:00,68.45,68.5,68.4,68.43,19290.0,61.4667,61.5116,61.4218,61.4487,19290.0
2016-10-28 12:30:00,68.44,68.51,68.41,68.51,10830.0,61.4577,61.5205,61.4307,61.5205,10830.0
2016-10-28 12:40:00,68.51,68.51,68.41,68.46,36675.0,61.5205,61.5205,61.4307,61.4756,36675.0
2016-10-28 12:50:00,68.45,68.53,68.43,68.49,19814.0,61.4667,61.5385,61.4487,61.5026,19814.0
2016-10-28 13:00:00,68.48,68.52,68.1,68.12,36468.0,61.4936,61.5295,61.1524,61.1703,36468.0
2016-10-28 13:10:00,68.11,68.27,68.06,68.18,17262.0,61.1613,61.305,61.1164,61.2242,17262.0
2016-10-28 13:20:00,68.24,68.33,68.18,68.18,14613.0,61.2781,61.3589,61.2242,61.2242,14613.0
2016-10-28 13:30:00,68.18,68.22,67.96,68.08,69959.0,61.2242,61.2601,61.0266,61.1344,69959.0
2016-10-28 13:40:00,68.08,68.17,68.01,68.12,21936.0,61.1344,61.2152,61.0715,61.1703,21936.0
2016-10-28 13:50:00,68.15,68.24,68.07,68.07,42632.0,61.1973,61.2781,61.1254,61.1254,42632.0
2016-10-28 14:00:00,68.08,68.28,68.08,68.22,53356.0,61.1344,61.314,61.1344,61.2601,53356.0
2016-10-28 14:10:00,68.24,68.36,68.21,68.25,27435.0,61.2781,61.3858,61.2511,61.2871,27435.0
2016-10-28 14:20:00,68.26,68.37,68.24,68.27,13033.0,61.296,61.3948,61.2781,61.305,13033.0
2016-10-28 14:30:00,68.29,68.41,68.25,68.35,92396.0,61.323,61.4307,61.2871,61.3769,92396.0
2016-10-28 14:40:00,68.34,68.42,68.31,68.42,104268.0,61.3679,61.4397,61.3409,61.4397,104268.0
2016-10-28 14:50:00,68.42,68.56,68.41,68.53,32751.0,61.4397,61.5654,61.4307,61.5385,32751.0
2016-10-28 15:00:00,68.53,68.55,68.43,68.46,38244.0,61.5385,61.5565,61.4487,61.4756,38244.0
2016-10-28 15:10:00,68.47,68.56,68.38,68.44,104356.0,61.4846,61.5654,61.4038,61.4577,104356.0
2016-10-28 15:20:00,68.45,68.66,68.43,68.6,41983.0,61.4667,61.6552,61.4487,61.6014,41983.0
2016-10-28 15:30:00,68.58,68.58,68.43,68.45,58632.0,61.5834,61.5834,61.4487,61.4667,58632.0
2016-10-28 15:40:00,68.43,68.45,68.34,68.38,125671.0,61.4487,61.4667,61.3679,61.4038,125671.0
2016-10-28 15:50:00,68.39,68.4,68.29,68.36,202779.0,61.4128,61.4218,61.323,61.3858,202779.0
2016-10-31 09:30:00,68.41,68.78,68.34,68.6,54072.0,61.4307,61.763,61.3679,61.6014,54072.0
2016-10-31 09:40:00,68.62,68.93,68.45,68.9,31246.0,61.6193,61.8977,61.4667,61.8707,31246.0
2016-10-31 09:50:00,68.91,69.22,68.87,69.21,84012.0,61.8797,62.1581,61.8438,62.1491,84012.0
2016-10-31 10:00:00,69.21,69.21,68.92,69.05,73133.0,62.1491,62.1491,61.8887,62.0054,73133.0
2016-10-31 10:10:00,69.05,69.11,69.02,69.05,37520.0,62.0054,62.0593,61.9785,62.0054,37520.0
2016-10-31 10:20:00,69.04,69.17,69.04,69.17,41949.0,61.9965,62.1132,61.9965,62.1132,41949.0
2016-10-31 10:30:00,69.18,69.18,69.04,69.08,50099.0,62.1222,62.1222,61.9965,62.0324,50099.0
2016-10-31 10:40:00,69.08,69.11,69.0,69.05,67579.0,62.0324,62.0593,61.9605,62.0054,67579.0
2016-10-31 10:50:00,69.05,69.1,68.93,68.93,65317.0,62.0054,62.0503,61.8977,61.8977,65317.0
2016-10-31 11:00:00,68.95,68.97,68.86,68.93,66461.0,61.9156,61.9336,61.8348,61.8977,66461.0
2016-10-31 11:10:00,68.93,69.0,68.91,68.95,35484.0,61.8977,61.9605,61.8797,61.9156,35484.0
2016-10-31 11:20:00,68.96,69.02,68.91,68.94,51050.0,61.9246,61.9785,61.8797,61.9067,51050.0
2016-10-31 11:30:00,68.95,69.02,68.91,68.94,27217.0,61.9156,61.9785,61.8797,61.9067,27217.0
2016-10-31 11:40:00,68.93,69.02,68.92,68.99,23669.0,61.8977,61.9785,61.8887,61.9516,23669.0
2016-10-31 11:50:00,69.0,69.04,68.98,69.03,32156.0,61.9605,61.9965,61.9426,61.9875,32156.0
2016-10-31 12:00:00,69.03,69.08,69.02,69.04,33784.0,61.9875,62.0324,61.9785,61.9965,33784.0
2016-10-31 12:10:00,69.02,69.06,68.99,69.01,29793.0,61.9785,62.0144,61.9516,61.9695,29793.0
2016-10-31 12:20:00,69.02,69.11,68.97,69.1,34767.0,61.9785,62.0593,61.9336,62.0503,34767.0
2016-10-31 12:30:00,69.11,69.15,69.04,69.1,30713.0,62.0593,62.0952,61.9965,62.0503,30713.0
2016-10-31 12:40:00,69.11,69.15,69.07,69.09,20742.0,62.0593,62.0952,62.0234,62.0414,20742.0
2016-10-31 12:50:00,69.09,69.13,69.06,69.09,17022.0,62.0414,62.0773,62.0144,62.0414,17022.0
2016-10-31 13:00:00,69.08,69.13,68.94,68.96,80204.0,62.0324,62.0773,61.9067,61.9246,80204.0
2016-10-31 13:10:00,68.95,69.01,68.9,68.92,41278.0,61.9156,61.9695,61.8707,61.8887,41278.0
2016-10-31 13:20:00,68.93,69.01,68.9,68.98,38488.0,61.8977,61.9695,61.8707,61.9426,38488.0
2016-10-31 13:30:00,68.98,69.03,68.97,69.0,48393.0,61.9426,61.9875,61.9336,61.9605,48393.0
2016-10-31 13:40:00,69.01,69.07,68.99,69.06,16164.0,61.9695,62.0234,61.9516,62.0144,16164.0
2016-10-31 13:50:00,69.07,69.08,69.0,69.06,50104.0,62.0234,62.0324,61.9605,62.0144,50104.0
2016-10-31 14:00:00,69.05,69.08,68.99,69.01,23343.0,62.0054,62.0324,61.9516,61.9695,23343.0
2016-10-31 14:10:00,69.01,69.09,69.01,69.03,58106.0,61.9695,62.0414,61.9695,61.9875,58106.0
2016-10-31 14:20:00,69.03,69.04,69.0,69.03,68460.0,61.9875,61.9965,61.9605,61.9875,68460.0
2016-10-31 14:30:00,69.03,69.06,68.96,68.96,24275.0,61.9875,62.0144,61.9246,61.9246,24275.0
2016-10-31 14:40:00,68.97,68.98,68.91,68.95,40675.0,61.9336,61.9426,61.8797,61.9156,40675.0
2016-10-31 14:50:00,68.95,69.01,68.94,69.0,48489.0,61.9156,61.9695,61.9067,61.9605,48489.0
2016-10-31 15:00:00,69.0,69.05,68.98,69.03,53720.0,61.9605,62.0054,61.9426,61.9875,53720.0
2016-10-31 15:10:00,69.03,69.09,69.03,69.05,56050.0,61.9875,62.0414,61.9875,62.0054,56050.0
2016-10-31 15:20:00,69.05,69.11,69.04,69.09,110083.0,62.0054,62.0593,61.9965,62.0414,110083.0
2016-10-31 15:30:00,69.09,69.11,69.02,69.02,81542.0,62.0414,62.0593,61.9785,61.9785,81542.0
2016-10-31 15:40:00,69.02,69.08,68.96,69.08,124716.0,61.9785,62.0324,61.9246,62.0324,124716.0
2016-10-31 15:50:00,69.07,69.17,69.02,69.08,321654.0,62.0234,62.1132,61.9785,62.0324,321654.0
2016-11-01 09:30:00,69.04,69.29,68.78,69.08,42711.0,61.9965,62.221,61.763,62.0324,42711.0
2016-11-01 09:40:00,69.05,69.21,69.0,69.17,29980.0,62.0054,62.1491,61.9605,62.1132,29980.0
2016-11-01 09:50:00,69.16,69.2,69.05,69.13,25161.0,62.1042,62.1401,62.0054,62.0773,25161.0
2016-11-01 10:00:00,69.13,69.13,68.97,69.01,29819.0,62.0773,62.0773,61.9336,61.9695,29819.0
2016-11-01 10:10:00,69.02,69.08,68.95,69.0,20517.0,61.9785,62.0324,61.9156,61.9605,20517.0
2016-11-01 10:20:00,69.01,69.04,68.91,68.98,38098.0,61.9695,61.9965,61.8797,61.9426,38098.0
2016-11-01 10:30:00,68.97,69.02,68.92,68.95,34801.0,61.9336,61.9785,61.8887,61.9156,34801.0
2016-11-01 10:40:00,68.95,69.03,68.94,69.03,56354.0,61.9156,61.9875,61.9067,61.9875,56354.0
2016-11-01 10:50:00,69.01,69.1,68.99,69.08,27022.0,61.9695,62.0503,61.9516,62.0324,27022.0
2016-11-01 11:00:00,69.06,69.12,69.01,69.11,29852.0,62.0144,62.0683,61.9695,62.0593,29852.0
2016-11-01 11:10:00,69.11,69.12,69.08,69.09,44727.0,62.0593,62.0683,62.0324,62.0414,44727.0
2016-11-01 11:20:00,69.09,69.19,69.08,69.14,37480.0,62.0414,62.1312,62.0324,62.0863,37480.0
2016-11-01 11:30:00,69.14,69.15,69.1,69.12,28895.0,62.0863,62.0952,62.0503,62.0683,28895.0
2016-11-01 11:40:00,69.12,69.19,69.12,69.14,44473.0,62.0683,62.1312,62.0683,62.0863,44473.0
2016-11-01 11:50:00,69.14,69.23,69.09,69.2,63638.0,62.0863,62.1671,62.0414,62.1401,63638.0
2016-11-01 12:00:00,69.2,69.22,69.06,69.11,83131.0,62.1401,62.1581,62.0144,62.0593,83131.0
2016-11-01 12:10:00,69.11,69.11,68.98,69.02,43731.0,62.0593,62.0593,61.9426,61.9785,43731.0
2016-11-01 12:20:00,69.03,69.04,68.93,69.0,53023.0,61.9875,61.9965,61.8977,61.9605,53023.0
2016-11-01 12:30:00,69.0,69.2,68.99,69.13,39069.0,61.9605,62.1401,61.9516,62.0773,39069.0
2016-11-01 12:40:00,69.14,69.18,69.09,69.1,47216.0,62.0863,62.1222,62.0414,62.0503,47216.0
2016-11-01 12:50:00,69.1,69.11,68.98,69.08,35973.0,62.0503,62.0593,61.9426,62.0324,35973.0
2016-11-01 13:00:00,69.06,69.12,69.01,69.11,29215.0,62.0144,62.0683,61.9695,62.0593,29215.0
2016-11-01 13:10:00,69.12,69.18,69.02,69.06,39588.0,62.0683,62.1222,61.9785,62.0144,39588.0
2016-11-01 13:20:00,69.06,69.17,69.01,69.15,34261.0,62.0144,62.1132,61.9695,62.0952,34261.0
2016-11-01 13:30:00,69.13,69.16,69.06,69.13,29991.0,62.0773,62.1042,62.0144,62.0773,29991.0
2016-11-01 13:40:00,69.14,69.15,68.94,69.01,95366.0,62.0863,62.0952,61.9067,61.9695,95366.0
2016-11-01 13:50:00,69.0,69.04,68.98,69.01,65429.0,61.9605,61.9965,61.9426,61.9695,65429.0
2016-11-01 14:00:00,69.01,69.14,68.99,69.0,66092.0,61.9695,62.0863,61.9516,61.9605,66092.0
2016-11-01 14:10:00,68.99,69.03,68.65,68.74,47511.0,61.9516,61.9875,61.6463,61.7271,47511.0
2016-11-01 14:20:00,68.74,68.91,68.65,68.88,48155.0,61.7271,61.8797,61.6463,61.8528,48155.0
2016-11-01 14:30:00,68.88,68.91,68.8,68.83,45974.0,61.8528,61.8797,61.781,61.8079,45974.0
2016-11-01 14:40:00,68.83,68.9,68.8,68.87,92223.0,61.8079,61.8707,61.781,61.8438,92223.0
2016-11-01 14:50:00,68.88,68.92,68.79,68.89,96263.0,61.8528,61.8887,61.772,61.8618,96263.0
2016-11-01 15:00:00,68.88,68.91,68.8,68.86,100814.0,61.8528,61.8797,61.781,61.8348,100814.0
2016-11-01 15:10:00,68.85,68.91,68.84,68.88,95154.0,61.8259,61.8797,61.8169,61.8528,95154.0
2016-11-01 15:20:00,68.86,68.89,68.77,68.82,81249.0,61.8348,61.8618,61.754,61.7989,81249.0
2016-11-01 15:30:00,68.83,68.97,68.82,68.97,120273.0,61.8079,61.9336,61.7989,61.9336,120273.0
2016-11-01 15:40:00,68.95,69.06,68.87,68.95,123458.0,61.9156,62.0144,61.8438,61.9156,123458.0
2016-11-01 15:50:00,68.95,69.08,68.87,69.04,218890.0,61.9156,62.0324,61.8438,61.9965,218890.0
2016-11-02 09:30:00,68.85,69.3,68.85,69.26,64757.0,61.8259,62.2299,61.8259,62.194,64757.0
2016-11-02 09:40:00,69.23,69.29,69.08,69.16,47439.0,62.1671,62.221,62.0324,62.1042,47439.0
2016-11-02 09:50:00,69.14,69.14,68.99,69.01,63147.0,62.0863,62.0863,61.9516,61.9695,63147.0
2016-11-02 10:00:00,68.99,69.23,68.97,69.11,42982.0,61.9516,62.1671,61.9336,62.0593,42982.0
2016-11-02 10:10:00,69.1,69.1,69.01,69.1,28900.0,62.0503,62.0503,61.9695,62.0503,28900.0
2016-11-02 10:20:00,69.06,69.06,68.88,68.97,31490.0,62.0144,62.0144,61.8528,61.9336,31490.0
2016-11-02 10:30:00,68.96,69.09,68.91,69.09,30374.0,61.9246,62.0414,61.8797,62.0414,30374.0
2016-11-02 10:40:00,69.09,69.28,69.01,69.24,54013.0,62.0414,62.212,61.9695,62.1761,54013.0
2016-11-02 10:50:00,69.24,69.28,69.17,69.2,41405.0,62.1761,62.212,62.1132,62.1401,41405.0
2016-11-02 11:00:00,69.21,69.55,69.21,69.55,113302.0,62.1491,62.4544,62.1491,62.4544,113302.0
2016-11-02 11:10:00,69.55,69.66,69.49,69.52,46857.0,62.4544,62.5532,62.4006,62.4275,46857.0
2016-11-02 11:20:00,69.52,69.55,69.37,69.4,33158.0,62.4275,62.4544,62.2928,62.3197,33158.0
2016-11-02 11:30:00,69.41,69.45,69.3,69.4,26591.0,62.3287,62.3646,62.2299,62.3197,26591.0
2016-11-02 11:40:00,69.4,69.44,69.32,69.38,25572.0,62.3197,62.3557,62.2479,62.3018,25572.0
2016-11-02 11:50:00,69.39,69.41,69.31,69.31,23460.0,62.3108,62.3287,62.2389,62.2389,23460.0
2016-11-02 12:00:00,69.31,69.45,69.26,69.45,24567.0,62.2389,62.3646,62.194,62.3646,24567.0
2016-11-02 12:10:00,69.46,69.52,69.38,69.5,37793.0,62.3736,62.4275,62.3018,62.4095,37793.0
2016-11-02 12:20:00,69.5,69.61,69.48,69.53,26405.0,62.4095,62.5083,62.3916,62.4365,26405.0
2016-11-02 12:30:00,69.54,69.54,69.4,69.45,47671.0,62.4455,62.4455,62.3197,62.3646,47671.0
2016-11-02 12:40:00,69.46,69.53,69.44,69.51,31224.0,62.3736,62.4365,62.3557,62.4185,31224.0
2016-11-02 12:50:00,69.49,69.5,69.42,69.48,25653.0,62.4006,62.4095,62.3377,62.3916,25653.0
2016-11-02 13:00:00,69.48,69.5,69.43,69.48,27610.0,62.3916,62.4095,62.3467,62.3916,27610.0
2016-11-02 13:10:00,69.48,69.49,69.4,69.49,60041.0,62.3916,62.4006,62.3197,62.4006,60041.0
2016-11-02 13:20:00,69.49,69.51,69.42,69.48,33556.0,62.4006,62.4185,62.3377,62.3916,33556.0
2016-11-02 13:30:00,69.47,69.52,69.43,69.45,52989.0,62.3826,62.4275,62.3467,62.3646,52989.0
2016-11-02 13:40:00,69.46,69.52,69.44,69.52,35521.0,62.3736,62.4275,62.3557,62.4275,35521.0
2016-11-02 13:50:00,69.5,69.68,69.5,69.55,60998.0,62.4095,62.5712,62.4095,62.4544,60998.0
2016-11-02 14:00:00,69.53,69.6,69.42,69.47,85936.0,62.4365,62.4993,62.3377,62.3826,85936.0
2016-11-02 14:10:00,69.47,69.61,69.43,69.59,55550.0,62.3826,62.5083,62.3467,62.4904,55550.0
2016-11-02 14:20:00,69.59,69.74,69.54,69.6,51892.0,62.4904,62.6251,62.4455,62.4993,51892.0
2016-11-02 14:30:00,69.59,69.62,69.45,69.54,37113.0,62.4904,62.5173,62.3646,62.4455,37113.0
2016-11-02 14:40:00,69.54,69.59,69.46,69.53,44497.0,62.4455,62.4904,62.3736,62.4365,44497.0
2016-11-02 14:50:00,69.53,69.56,69.47,69.51,61150.0,62.4365,62.4634,62.3826,62.4185,61150.0
2016-11-02 15:00:00,69.51,69.58,69.45,69.57,48020.0,62.4185,62.4814,62.3646,62.4724,48020.0
2016-11-02 15:10:00,69.58,69.6,69.47,69.47,56798.0,62.4814,62.4993,62.3826,62.3826,56798.0
2016-11-02 15:20:00,69.48,69.72,69.48,69.69,73940.0,62.3916,62.6071,62.3916,62.5802,73940.0
2016-11-02 15:30:00,69.69,69.79,69.66,69.67,112298.0,62.5802,62.67,62.5532,62.5622,112298.0
2016-11-02 15:40:00,69.68,69.71,69.57,69.68,132305.0,62.5712,62.5981,62.4724,62.5712,132305.0
2016-11-02 15:50:00,69.67,69.71,69.52,69.59,230769.0,62.5622,62.5981,62.4275,62.4904,230769.0
2016-11-03 09:30:00,69.79,69.91,69.52,69.7,61902.0,62.67,62.7777,62.4275,62.5891,61902.0
2016-11-03 09:40:00,69.72,69.84,69.54,69.75,50337.0,62.6071,62.7148,62.4455,62.634,50337.0
2016-11-03 09:50:00,69.74,69.89,69.74,69.8,53010.0,62.6251,62.7597,62.6251,62.6789,53010.0
2016-11-03 10:00:00,69.82,69.87,69.7,69.7,88364.0,62.6969,62.7418,62.5891,62.5891,88364.0
2016-11-03 10:10:00,69.66,69.67,69.46,69.56,52605.0,62.5532,62.5622,62.3736,62.4634,52605.0
2016-11-03 10:20:00,69.57,69.65,69.46,69.57,58578.0,62.4724,62.5442,62.3736,62.4724,58578.0
2016-11-03 10:30:00,69.55,69.71,69.47,69.58,196271.0,62.4544,62.5981,62.3826,62.4814,196271.0
2016-11-03 10:40:00,69.57,69.68,69.48,69.49,68146.0,62.4724,62.5712,62.3916,62.4006,68146.0
2016-11-03 10:50:00,69.5,69.5,69.29,69.35,35222.0,62.4095,62.4095,62.221,62.2748,35222.0
2016-11-03 11:00:00,69.36,69.36,69.22,69.24,29650.0,62.2838,62.2838,62.1581,62.1761,29650.0
2016-11-03 11:10:00,69.24,69.25,69.09,69.2,102578.0,62.1761,62.185,62.0414,62.1401,102578.0
2016-11-03 11:20:00,69.22,69.3,69.16,69.17,66428.0,62.1581,62.2299,62.1042,62.1132,66428.0
2016-11-03 11:30:00,69.17,69.27,69.13,69.23,119556.0,62.1132,62.203,62.0773,62.1671,119556.0
2016-11-03 11:40:00,69.22,69.23,69.05,69.1,43577.0,62.1581,62.1671,62.0054,62.0503,43577.0
2016-11-03 11:50:00,69.1,69.1,68.98,69.07,62788.0,62.0503,62.0503,61.9426,62.0234,62788.0
2016-11-03 12:00:00,69.07,69.13,69.03,69.12,64081.0,62.0234,62.0773,61.9875,62.0683,64081.0
2016-11-03 12:10:00,69.1,69.16,69.03,69.09,65748.0,62.0503,62.1042,61.9875,62.0414,65748.0
2016-11-03 12:20:00,69.1,69.15,69.05,69.07,77070.0,62.0503,62.0952,62.0054,62.0234,77070.0
2016-11-03 12:30:00,69.07,69.1,68.99,69.06,85449.0,62.0234,62.0503,61.9516,62.0144,85449.0
2016-11-03 12:40:00,69.06,69.07,69.0,69.06,31289.0,62.0144,62.0234,61.9605,62.0144,31289.0
2016-11-03 12:50:00,69.06,69.06,68.95,68.96,25306.0,62.0144,62.0144,61.9156,61.9246,25306.0
2016-11-03 13:00:00,68.96,69.0,68.89,68.99,29010.0,61.9246,61.9605,61.8618,61.9516,29010.0
2016-11-03 13:10:00,69.0,69.01,68.86,68.91,23431.0,61.9605,61.9695,61.8348,61.8797,23431.0
2016-11-03 13:20:00,68.91,69.0,68.87,68.96,45262.0,61.8797,61.9605,61.8438,61.9246,45262.0
2016-11-03 13:30:00,68.97,68.97,68.88,68.96,27820.0,61.9336,61.9336,61.8528,61.9246,27820.0
2016-11-03 13:40:00,68.96,69.03,68.92,69.02,21160.0,61.9246,61.9875,61.8887,61.9785,21160.0
2016-11-03 13:50:00,69.02,69.02,68.86,68.89,27501.0,61.9785,61.9785,61.8348,61.8618,27501.0
2016-11-03 14:00:00,68.89,68.97,68.85,68.95,26848.0,61.8618,61.9336,61.8259,61.9156,26848.0
2016-11-03 14:10:00,68.95,68.99,68.93,68.95,33102.0,61.9156,61.9516,61.8977,61.9156,33102.0
2016-11-03 14:20:00,68.92,68.96,68.88,68.89,49832.0,61.8887,61.9246,61.8528,61.8618,49832.0
2016-11-03 14:30:00,68.89,68.89,68.82,68.83,68094.0,61.8618,61.8618,61.7989,61.8079,68094.0
2016-11-03 14:40:00,68.84,68.92,68.82,68.84,87539.0,61.8169,61.8887,61.7989,61.8169,87539.0
2016-11-03 14:50:00,68.83,68.95,68.78,68.9,63125.0,61.8079,61.9156,61.763,61.8707,63125.0
2016-11-03 15:00:00,68.89,68.97,68.81,68.81,54391.0,61.8618,61.9336,61.7899,61.7899,54391.0
2016-11-03 15:10:00,68.81,68.88,68.77,68.8,111160.0,61.7899,61.8528,61.754,61.781,111160.0
2016-11-03 15:20:00,68.8,68.8,68.57,68.59,63445.0,61.781,61.781,61.5744,61.5924,63445.0
2016-11-03 15:30:00,68.58,68.58,68.41,68.44,83161.0,61.5834,61.5834,61.4307,61.4577,83161.0
2016-11-03 15:40:00,68.43,68.51,68.36,68.41,131791.0,61.4487,61.5205,61.3858,61.4307,131791.0
2016-11-03 15:50:00,68.41,68.55,68.4,68.52,192086.0,61.4307,61.5565,61.4218,61.5295,192086.0
2016-11-04 09:30:00,68.57,69.03,68.53,68.92,110980.0,61.5744,61.9875,61.5385,61.8887,110980.0
2016-11-04 09:40:00,68.93,68.98,68.65,68.76,27291.0,61.8977,61.9426,61.6463,61.745,27291.0
2016-11-04 09:50:00,68.76,68.77,68.53,68.6,93339.0,61.745,61.754,61.5385,61.6014,93339.0
2016-11-04 10:00:00,68.6,68.7,68.43,68.44,53649.0,61.6014,61.6912,61.4487,61.4577,53649.0
2016-11-04 10:10:00,68.44,68.5,68.26,68.29,55158.0,61.4577,61.5116,61.296,61.323,55158.0
2016-11-04 10:20:00,68.31,68.35,68.1,68.17,55567.0,61.3409,61.3769,61.1524,61.2152,55567.0
2016-11-04 10:30:00,68.15,68.3,68.04,68.3,39129.0,61.1973,61.332,61.0985,61.332,39129.0
2016-11-04 10:40:00,68.3,68.33,68.18,68.22,23229.0,61.332,61.3589,61.2242,61.2601,23229.0
2016-11-04 10:50:00,68.23,68.31,68.2,68.3,32525.0,61.2691,61.3409,61.2422,61.332,32525.0
2016-11-04 11:00:00,68.3,68.72,68.29,68.71,78609.0,61.332,61.7091,61.323,61.7001,78609.0
2016-11-04 11:10:00,68.7,69.14,68.68,68.97,86962.0,61.6912,62.0863,61.6732,61.9336,86962.0
2016-11-04 11:20:00,68.96,68.96,68.77,68.83,41430.0,61.9246,61.9246,61.754,61.8079,41430.0
2016-11-04 11:30:00,68.83,68.84,68.57,68.59,28090.0,61.8079,61.8169,61.5744,61.5924,28090.0
2016-11-04 11:40:00,68.57,68.72,68.51,68.72,30239.0,61.5744,61.7091,61.5205,61.7091,30239.0
2016-11-04 11:50:00,68.71,68.98,68.68,68.98,31653.0,61.7001,61.9426,61.6732,61.9426,31653.0
2016-11-04 12:00:00,68.96,69.08,68.96,69.08,22148.0,61.9246,62.0324,61.9246,62.0324,22148.0
2016-11-04 12:10:00,69.08,69.11,68.98,69.08,62668.0,62.0324,62.0593,61.9426,62.0324,62668.0
2016-11-04 12:20:00,69.06,69.13,68.94,69.11,25090.0,62.0144,62.0773,61.9067,62.0593,25090.0
2016-11-04 12:30:00,69.12,69.14,69.08,69.11,13829.0,62.0683,62.0863,62.0324,62.0593,13829.0
2016-11-04 12:40:00,69.13,69.15,69.08,69.1,17971.0,62.0773,62.0952,62.0324,62.0503,17971.0
2016-11-04 12:50:00,69.11,69.11,68.96,69.03,23614.0,62.0593,62.0593,61.9246,61.9875,23614.0
2016-11-04 13:00:00,69.03,69.09,69.0,69.07,27076.0,61.9875,62.0414,61.9605,62.0234,27076.0
2016-11-04 13:10:00,69.08,69.11,69.04,69.09,19546.0,62.0324,62.0593,61.9965,62.0414,19546.0
2016-11-04 13:20:00,69.07,69.07,69.0,69.0,11948.0,62.0234,62.0234,61.9605,61.9605,11948.0
2016-11-04 13:30:00,69.0,69.09,68.99,69.05,27899.0,61.9605,62.0414,61.9516,62.0054,27899.0
2016-11-04 13:40:00,69.05,69.07,69.0,69.01,14806.0,62.0054,62.0234,61.9605,61.9695,14806.0
2016-11-04 13:50:00,69.02,69.03,68.93,68.95,23537.0,61.9785,61.9875,61.8977,61.9156,23537.0
2016-11-04 14:00:00,68.95,68.97,68.82,68.83,18442.0,61.9156,61.9336,61.7989,61.8079,18442.0
2016-11-04 14:10:00,68.83,68.91,68.82,68.83,22910.0,61.8079,61.8797,61.7989,61.8079,22910.0
2016-11-04 14:20:00,68.83,68.85,68.77,68.77,19157.0,61.8079,61.8259,61.754,61.754,19157.0
2016-11-04 14:30:00,68.76,68.77,68.69,68.72,18962.0,61.745,61.754,61.6822,61.7091,18962.0
2016-11-04 14:40:00,68.72,68.75,68.67,68.68,22871.0,61.7091,61.7361,61.6642,61.6732,22871.0
2016-11-04 14:50:00,68.67,68.72,68.67,68.71,21116.0,61.6642,61.7091,61.6642,61.7001,21116.0
2016-11-04 15:00:00,68.71,68.72,68.55,68.57,144573.0,61.7001,61.7091,61.5565,61.5744,144573.0
2016-11-04 15:10:00,68.56,68.7,68.56,68.66,33776.0,61.5654,61.6912,61.5654,61.6552,33776.0
2016-11-04 15:20:00,68.67,68.76,68.65,68.76,43404.0,61.6642,61.745,61.6463,61.745,43404.0
2016-11-04 15:30:00,68.75,68.76,68.61,68.67,79700.0,61.7361,61.745,61.6103,61.6642,79700.0
2016-11-04 15:40:00,68.67,68.67,68.49,68.55,112218.0,61.6642,61.6642,61.5026,61.5565,112218.0
2016-11-04 15:50:00,68.55,68.6,68.49,68.53,200802.0,61.5565,61.6014,61.5026,61.5385,200802.0
2016-11-07 09:30:00,69.13,69.32,69.0,69.12,62176.0,62.0773,62.2479,61.9605,62.0683,62176.0
2016-11-07 09:40:00,69.12,69.49,69.11,69.46,52937.0,62.0683,62.4006,62.0593,62.3736,52937.0
2016-11-07 09:50:00,69.46,69.77,69.45,69.68,41486.0,62.3736,62.652,62.3646,62.5712,41486.0
2016-11-07 10:00:00,69.65,69.77,69.59,69.73,38033.0,62.5442,62.652,62.4904,62.6161,38033.0
2016-11-07 10:10:00,69.77,69.88,69.67,69.79,34928.0,62.652,62.7508,62.5622,62.67,34928.0
2016-11-07 10:20:00,69.78,69.9,69.74,69.79,37649.0,62.661,62.7687,62.6251,62.67,37649.0
2016-11-07 10:30:00,69.76,69.82,69.67,69.72,36089.0,62.643,62.6969,62.5622,62.6071,36089.0
2016-11-07 10:40:00,69.7,69.76,69.6,69.66,26995.0,62.5891,62.643,62.4993,62.5532,26995.0
2016-11-07 10:50:00,69.65,69.81,69.58,69.72,37457.0,62.5442,62.6879,62.4814,62.6071,37457.0
2016-11-07 11:00:00,69.73,69.83,69.72,69.82,33917.0,62.6161,62.7059,62.6071,62.6969,33917.0
2016-11-07 11:10:00,69.81,69.99,69.79,69.97,108435.0,62.6879,62.8495,62.67,62.8316,108435.0
2016-11-07 11:20:00,69.95,69.95,69.76,69.77,51090.0,62.8136,62.8136,62.643,62.652,51090.0
2016-11-07 11:30:00,69.76,69.85,69.75,69.84,22367.0,62.643,62.7238,62.634,62.7148,22367.0
2016-11-07 11:40:00,69.85,69.94,69.85,69.92,19244.0,62.7238,62.8046,62.7238,62.7867,19244.0
2016-11-07 11:50:00,69.94,70.01,69.94,69.95,44276.0,62.8046,62.8675,62.8046,62.8136,44276.0
2016-11-07 12:00:00,69.95,69.99,69.94,69.95,21013.0,62.8136,62.8495,62.8046,62.8136,21013.0
2016-11-07 12:10:00,69.95,69.99,69.94,69.97,14694.0,62.8136,62.8495,62.8046,62.8316,14694.0
2016-11-07 12:20:00,69.96,69.98,69.92,69.98,14864.0,62.8226,62.8406,62.7867,62.8406,14864.0
2016-11-07 12:30:00,69.99,70.01,69.94,69.98,13331.0,62.8495,62.8675,62.8046,62.8406,13331.0
2016-11-07 12:40:00,69.98,70.0,69.96,69.97,10904.0,62.8406,62.8585,62.8226,62.8316,10904.0
2016-11-07 12:50:00,69.97,69.98,69.95,69.97,13786.0,62.8316,62.8406,62.8136,62.8316,13786.0
2016-11-07 13:00:00,69.96,69.98,69.93,69.95,11184.0,62.8226,62.8406,62.7957,62.8136,11184.0
2016-11-07 13:10:00,69.95,69.96,69.91,69.92,13749.0,62.8136,62.8226,62.7777,62.7867,13749.0
2016-11-07 13:20:00,69.93,69.96,69.92,69.92,11288.0,62.7957,62.8226,62.7867,62.7867,11288.0
2016-11-07 13:30:00,69.93,70.0,69.82,69.83,68070.0,62.7957,62.8585,62.6969,62.7059,68070.0
2016-11-07 13:40:00,69.81,69.83,69.77,69.8,48240.0,62.6879,62.7059,62.652,62.6789,48240.0
2016-11-07 13:50:00,69.8,69.81,69.65,69.68,55496.0,62.6789,62.6879,62.5442,62.5712,55496.0
2016-11-07 14:00:00,69.69,69.75,69.58,69.62,56132.0,62.5802,62.634,62.4814,62.5173,56132.0
2016-11-07 14:10:00,69.62,69.64,69.51,69.54,45796.0,62.5173,62.5353,62.4185,62.4455,45796.0
2016-11-07 14:20:00,69.55,69.6,69.52,69.53,33122.0,62.4544,62.4993,62.4275,62.4365,33122.0
2016-11-07 14:30:00,69.54,69.65,69.53,69.64,46879.0,62.4455,62.5442,62.4365,62.5353,46879.0
2016-11-07 14:40:00,69.63,69.64,69.58,69.58,58506.0,62.5263,62.5353,62.4814,62.4814,58506.0
2016-11-07 14:50:00,69.58,69.74,69.58,69.73,45362.0,62.4814,62.6251,62.4814,62.6161,45362.0
2016-11-07 15:00:00,69.73,69.74,69.64,69.66,37930.0,62.6161,62.6251,62.5353,62.5532,37930.0
2016-11-07 15:10:00,69.65,69.71,69.64,69.69,42210.0,62.5442,62.5981,62.5353,62.5802,42210.0
2016-11-07 15:20:00,69.68,69.76,69.63,69.64,87222.0,62.5712,62.643,62.5263,62.5353,87222.0
2016-11-07 15:30:00,69.64,69.69,69.59,69.68,130940.0,62.5353,62.5802,62.4904,62.5712,130940.0
2016-11-07 15:40:00,69.68,69.77,69.6,69.77,104912.0,62.5712,62.652,62.4993,62.652,104912.0
2016-11-07 15:50:00,69.77,69.81,69.73,69.77,150240.0,62.652,62.6879,62.6161,62.652,150240.0
2016-11-08 09:30:00,69.83,70.07,69.64,69.74,51810.0,62.7059,62.9214,62.5353,62.6251,51810.0
2016-11-08 09:40:00,69.77,69.94,69.69,69.7,25040.0,62.652,62.8046,62.5802,62.5891,25040.0
2016-11-08 09:50:00,69.71,69.71,69.37,69.41,44390.0,62.5981,62.5981,62.2928,62.3287,44390.0
2016-11-08 10:00:00,69.41,69.42,69.07,69.07,51639.0,62.3287,62.3377,62.0234,62.0234,51639.0
2016-11-08 10:10:00,69.05,69.26,69.04,69.05,42465.0,62.0054,62.194,61.9965,62.0054,42465.0
2016-11-08 10:20:00,69.06,69.23,69.01,69.07,36291.0,62.0144,62.1671,61.9695,62.0234,36291.0
2016-11-08 10:30:00,69.07,69.13,69.03,69.08,27847.0,62.0234,62.0773,61.9875,62.0324,27847.0
2016-11-08 10:40:00,69.08,69.18,69.07,69.17,35299.0,62.0324,62.1222,62.0234,62.1132,35299.0
2016-11-08 10:50:00,69.17,69.26,68.94,69.09,111589.0,62.1132,62.194,61.9067,62.0414,111589.0
2016-11-08 11:00:00,69.1,69.12,68.92,69.01,33900.0,62.0503,62.0683,61.8887,61.9695,33900.0
2016-11-08 11:10:00,69.01,69.19,68.96,69.15,46602.0,61.9695,62.1312,61.9246,62.0952,46602.0
2016-11-08 11:20:00,69.15,69.19,69.08,69.13,43356.0,62.0952,62.1312,62.0324,62.0773,43356.0
2016-11-08 11:30:00,69.12,69.22,69.09,69.21,67998.0,62.0683,62.1581,62.0414,62.1491,67998.0
2016-11-08 11:40:00,69.22,69.39,69.19,69.39,34216.0,62.1581,62.3108,62.1312,62.3108,34216.0
2016-11-08 11:50:00,69.39,69.47,69.31,69.46,55383.0,62.3108,62.3826,62.2389,62.3736,55383.0
2016-11-08 12:00:00,69.47,69.59,69.46,69.58,32538.0,62.3826,62.4904,62.3736,62.4814,32538.0
2016-11-08 12:10:00,69.58,69.67,69.51,69.64,73901.0,62.4814,62.5622,62.4185,62.5353,73901.0
2016-11-08 12:20:00,69.64,69.8,69.63,69.8,32915.0,62.5353,62.6789,62.5263,62.6789,32915.0
2016-11-08 12:30:00,69.78,69.8,69.67,69.67,29530.0,62.661,62.6789,62.5622,62.5622,29530.0
2016-11-08 12:40:00,69.66,69.67,69.53,69.54,17410.0,62.5532,62.5622,62.4365,62.4455,17410.0
2016-11-08 12:50:00,69.56,69.71,69.55,69.56,24928.0,62.4634,62.5981,62.4544,62.4634,24928.0
2016-11-08 13:00:00,69.58,69.67,69.55,69.55,35132.0,62.4814,62.5622,62.4544,62.4544,35132.0
2016-11-08 13:10:00,69.59,69.69,69.57,69.62,18672.0,62.4904,62.5802,62.4724,62.5173,18672.0
2016-11-08 13:20:00,69.63,69.72,69.61,69.66,23682.0,62.5263,62.6071,62.5083,62.5532,23682.0
2016-11-08 13:30:00,69.68,69.68,69.59,69.67,20651.0,62.5712,62.5712,62.4904,62.5622,20651.0
2016-11-08 13:40:00,69.67,69.7,69.64,69.7,16058.0,62.5622,62.5891,62.5353,62.5891,16058.0
2016-11-08 13:50:00,69.69,69.71,69.54,69.55,23594.0,62.5802,62.5981,62.4455,62.4544,23594.0
2016-11-08 14:00:00,69.55,69.66,69.54,69.6,28547.0,62.4544,62.5532,62.4455,62.4993,28547.0
2016-11-08 14:10:00,69.6,69.62,69.54,69.55,25012.0,62.4993,62.5173,62.4455,62.4544,25012.0
2016-11-08 14:20:00,69.55,69.64,69.55,69.61,29088.0,62.4544,62.5353,62.4544,62.5083,29088.0
2016-11-08 14:30:00,69.6,69.62,69.47,69.53,24789.0,62.4993,62.5173,62.3826,62.4365,24789.0
2016-11-08 14:40:00,69.52,69.56,69.46,69.5,14747.0,62.4275,62.4634,62.3736,62.4095,14747.0
2016-11-08 14:50:00,69.5,69.62,69.5,69.6,82431.0,62.4095,62.5173,62.4095,62.4993,82431.0
2016-11-08 15:00:00,69.59,69.78,69.56,69.77,27213.0,62.4904,62.661,62.4634,62.652,27213.0
2016-11-08 15:10:00,69.79,69.8,69.73,69.77,13326.0,62.67,62.6789,62.6161,62.652,13326.0
2016-11-08 15:20:00,69.78,69.95,69.78,69.91,32626.0,62.661,62.8136,62.661,62.7777,32626.0
2016-11-08 15:30:00,69.9,70.08,69.9,69.99,76346.0,62.7687,62.9304,62.7687,62.8495,76346.0
2016-11-08 15:40:00,69.99,70.0,69.81,69.84,77746.0,62.8495,62.8585,62.6879,62.7148,77746.0
2016-11-08 15:50:00,69.83,69.84,69.68,69.74,113412.0,62.7059,62.7148,62.5712,62.6251,113412.0
2016-11-09 09:30:00,68.64,68.9,68.38,68.77,194055.0,61.6373,61.8707,61.4038,61.754,194055.0
2016-11-09 09:40:00,68.69,69.71,68.64,69.47,84773.0,61.6822,62.5981,61.6373,62.3826,84773.0
2016-11-09 09:50:00,69.51,69.87,69.48,69.69,72408.0,62.4185,62.7418,62.3916,62.5802,72408.0
2016-11-09 10:00:00,69.66,69.66,69.0,69.0,58844.0,62.5532,62.5532,61.9605,61.9605,58844.0
2016-11-09 10:10:00,68.94,69.04,68.61,68.85,80403.0,61.9067,61.9965,61.6103,61.8259,80403.0
2016-11-09 10:20:00,68.86,69.17,68.86,69.17,36022.0,61.8348,62.1132,61.8348,62.1132,36022.0
2016-11-09 10:30:00,69.2,69.36,68.81,68.85,75063.0,62.1401,62.2838,61.7899,61.8259,75063.0
2016-11-09 10:40:00,68.82,68.99,68.6,68.76,77658.0,61.7989,61.9516,61.6014,61.745,77658.0
2016-11-09 10:50:00,68.77,69.1,68.74,69.07,56674.0,61.754,62.0503,61.7271,62.0234,56674.0
2016-11-09 11:00:00,69.09,69.25,69.07,69.2,69589.0,62.0414,62.185,62.0234,62.1401,69589.0
2016-11-09 11:10:00,69.21,69.4,69.19,69.31,66056.0,62.1491,62.3197,62.1312,62.2389,66056.0
2016-11-09 11:20:00,69.36,69.59,69.31,69.52,17134.0,62.2838,62.4904,62.2389,62.4275,17134.0
2016-11-09 11:30:00,69.52,69.85,69.52,69.8,62085.0,62.4275,62.7238,62.4275,62.6789,62085.0
2016-11-09 11:40:00,69.81,70.12,69.68,70.1,96298.0,62.6879,62.9663,62.5712,62.9483,96298.0
2016-11-09 11:50:00,70.09,70.23,70.0,70.07,26372.0,62.9393,63.0651,62.8585,62.9214,26372.0
2016-11-09 12:00:00,70.09,70.17,69.96,70.01,23424.0,62.9393,63.0112,62.8226,62.8675,23424.0
2016-11-09 12:10:00,70.0,70.13,69.88,70.1,26987.0,62.8585,62.9753,62.7508,62.9483,26987.0
2016-11-09 12:20:00,70.09,70.31,70.06,70.31,24177.0,62.9393,63.1369,62.9124,63.1369,24177.0
2016-11-09 12:30:00,70.33,70.5,70.26,70.29,32315.0,63.1549,63.3075,63.092,63.1189,32315.0
2016-11-09 12:40:00,70.31,70.52,70.31,70.49,32618.0,63.1369,63.3255,63.1369,63.2985,32618.0
2016-11-09 12:50:00,70.51,70.63,70.44,70.61,35210.0,63.3165,63.4243,63.2536,63.4063,35210.0
2016-11-09 13:00:00,70.63,70.69,70.5,70.59,26729.0,63.4243,63.4781,63.3075,63.3883,26729.0
2016-11-09 13:10:00,70.59,70.7,70.55,70.67,33022.0,63.3883,63.4871,63.3524,63.4602,33022.0
2016-11-09 13:20:00,70.65,70.66,70.45,70.57,175785.0,63.4422,63.4512,63.2626,63.3704,175785.0
2016-11-09 13:30:00,70.54,70.6,70.47,70.52,80090.0,63.3434,63.3973,63.2806,63.3255,80090.0
2016-11-09 13:40:00,70.53,70.66,70.5,70.59,68691.0,63.3345,63.4512,63.3075,63.3883,68691.0
2016-11-09 13:50:00,70.6,70.74,70.53,70.53,74165.0,63.3973,63.523,63.3345,63.3345,74165.0
2016-11-09 14:00:00,70.55,70.6,70.46,70.49,25004.0,63.3524,63.3973,63.2716,63.2985,25004.0
2016-11-09 14:10:00,70.47,70.59,70.43,70.52,34048.0,63.2806,63.3883,63.2447,63.3255,34048.0
2016-11-09 14:20:00,70.53,70.58,70.42,70.56,34130.0,63.3345,63.3794,63.2357,63.3614,34130.0
2016-11-09 14:30:00,70.56,71.0,70.56,70.97,36683.0,63.3614,63.7565,63.3614,63.7296,36683.0
2016-11-09 14:40:00,70.96,71.06,70.83,70.94,35650.0,63.7206,63.8104,63.6038,63.7026,35650.0
2016-11-09 14:50:00,70.96,71.17,70.89,71.08,53061.0,63.7206,63.9092,63.6577,63.8283,53061.0
2016-11-09 15:00:00,71.09,71.2,71.04,71.16,39672.0,63.8373,63.9361,63.7924,63.9002,39672.0
2016-11-09 15:10:00,71.16,71.38,71.13,71.37,58846.0,63.9002,64.0977,63.8732,64.0888,58846.0
2016-11-09 15:20:00,71.34,71.39,71.3,71.31,42365.0,64.0618,64.1067,64.0259,64.0349,42365.0
2016-11-09 15:30:00,71.3,71.37,71.24,71.36,93470.0,64.0259,64.0888,63.972,64.0798,93470.0
2016-11-09 15:40:00,71.36,71.4,71.28,71.35,147971.0,64.0798,64.1157,64.0079,64.0708,147971.0
2016-11-09 15:50:00,71.35,71.51,71.31,71.5,379943.0,64.0708,64.2145,64.0349,64.2055,379943.0
2016-11-10 09:30:00,71.75,72.39,71.73,72.34,211979.0,64.43,65.0047,64.412,64.9598,211979.0
2016-11-10 09:40:00,72.34,72.65,72.15,72.58,243063.0,64.9598,65.2382,64.7892,65.1753,243063.0
2016-11-10 09:50:00,72.53,73.23,72.5,73.23,180360.0,65.1304,65.759,65.1035,65.759,180360.0
2016-11-10 10:00:00,73.24,73.3,72.89,72.95,107164.0,65.768,65.8219,65.4537,65.5076,107164.0
2016-11-10 10:10:00,72.95,72.95,72.5,72.64,157504.0,65.5076,65.5076,65.1035,65.2292,157504.0
2016-11-10 10:20:00,72.64,72.77,72.37,72.5,129515.0,65.2292,65.3459,64.9867,65.1035,129515.0
2016-11-10 10:30:00,72.49,72.57,72.41,72.51,120678.0,65.0945,65.1663,65.0227,65.1125,120678.0
2016-11-10 10:40:00,72.53,72.88,72.52,72.88,62403.0,65.1304,65.4447,65.1214,65.4447,62403.0
2016-11-10 10:50:00,72.9,72.98,72.57,72.66,51983.0,65.4627,65.5345,65.1663,65.2472,51983.0
2016-11-10 11:00:00,72.66,72.84,72.57,72.72,68912.0,65.2472,65.4088,65.1663,65.301,68912.0
2016-11-10 11:10:00,72.72,72.93,72.7,72.85,73562.0,65.301,65.4896,65.2831,65.4178,73562.0
2016-11-10 11:20:00,72.87,72.93,72.72,72.81,53612.0,65.4357,65.4896,65.301,65.3818,53612.0
2016-11-10 11:30:00,72.83,73.25,72.83,73.01,91967.0,65.3998,65.777,65.3998,65.5614,91967.0
2016-11-10 11:40:00,73.03,73.35,72.96,73.18,77018.0,65.5794,65.8668,65.5165,65.7141,77018.0
2016-11-10 11:50:00,73.19,73.32,72.92,73.08,112985.0,65.7231,65.8398,65.4806,65.6243,112985.0
2016-11-10 12:00:00,73.07,73.3,73.05,73.15,178161.0,65.6153,65.8219,65.5974,65.6872,178161.0
2016-11-10 12:10:00,73.14,73.58,73.14,73.53,93940.0,65.6782,66.0733,65.6782,66.0284,93940.0
2016-11-10 12:20:00,73.51,73.53,73.21,73.36,52453.0,66.0104,66.0284,65.741,65.8757,52453.0
2016-11-10 12:30:00,73.34,73.64,73.29,73.45,101728.0,65.8578,66.1272,65.8129,65.9566,101728.0
2016-11-10 12:40:00,73.45,73.75,73.18,73.51,101693.0,65.9566,66.2259,65.7141,66.0104,101693.0
2016-11-10 12:50:00,73.53,73.73,73.5,73.68,116289.0,66.0284,66.208,66.0015,66.1631,116289.0
2016-11-10 13:00:00,73.68,73.7,73.4,73.69,99589.0,66.1631,66.181,65.9117,66.1721,99589.0
2016-11-10 13:10:00,73.68,73.73,73.45,73.65,95703.0,66.1631,66.208,65.9566,66.1361,95703.0
2016-11-10 13:20:00,73.63,73.67,73.46,73.59,84599.0,66.1182,66.1541,65.9655,66.0823,84599.0
2016-11-10 13:30:00,73.6,73.73,73.57,73.72,77021.0,66.0913,66.208,66.0643,66.199,77021.0
2016-11-10 13:40:00,73.7,73.9,73.68,73.89,198115.0,66.181,66.3606,66.1631,66.3517,198115.0
2016-11-10 13:50:00,73.89,74.38,73.82,74.24,213409.0,66.3517,66.7917,66.2888,66.666,213409.0
2016-11-10 14:00:00,74.18,74.24,73.95,74.21,157652.0,66.6121,66.666,66.4055,66.639,157652.0
2016-11-10 14:10:00,74.24,74.29,74.16,74.25,314039.0,66.666,66.7109,66.5941,66.6749,314039.0
2016-11-10 14:20:00,74.25,74.25,73.98,74.14,121380.0,66.6749,66.6749,66.4325,66.5762,121380.0
2016-11-10 14:30:00,74.14,74.21,73.86,73.9,128049.0,66.5762,66.639,66.3247,66.3606,128049.0
2016-11-10 14:40:00,73.9,74.13,73.88,74.11,157470.0,66.3606,66.5672,66.3427,66.5492,157470.0
2016-11-10 14:50:00,74.11,74.33,74.01,74.3,88671.0,66.5492,66.7468,66.4594,66.7198,88671.0
2016-11-10 15:00:00,74.31,74.4,74.12,74.38,179058.0,66.7288,66.8096,66.5582,66.7917,179058.0
2016-11-10 15:10:00,74.36,74.6,74.19,74.56,184337.0,66.7737,66.9892,66.6211,66.9533,184337.0
2016-11-10 15:20:00,74.56,74.6,74.23,74.32,204666.0,66.9533,66.9892,66.657,66.7378,204666.0
2016-11-10 15:30:00,74.31,74.34,74.14,74.22,286901.0,66.7288,66.7558,66.5762,66.648,286901.0
2016-11-10 15:40:00,74.22,74.47,74.08,74.42,292986.0,66.648,66.8725,66.5223,66.8276,292986.0
2016-11-10 15:50:00,74.43,74.55,74.37,74.39,572164.0,66.8366,66.9443,66.7827,66.8007,572164.0
2016-11-11 09:30:00,74.4,74.79,73.89,74.11,100400.0,66.8096,67.1598,66.3517,66.5492,100400.0
2016-11-11 09:40:00,74.16,74.77,74.0,74.74,71656.0,66.5941,67.1419,66.4504,67.1149,71656.0
2016-11-11 09:50:00,74.7,75.08,74.69,75.06,95969.0,67.079,67.4203,67.07,67.4023,95969.0
2016-11-11 10:00:00,75.04,75.21,74.74,74.97,92394.0,67.3843,67.537,67.1149,67.3215,92394.0
2016-11-11 10:10:00,75.0,75.44,74.93,75.03,133447.0,67.3484,67.7435,67.2856,67.3754,133447.0
2016-11-11 10:20:00,75.06,75.3,75.01,75.23,84451.0,67.4023,67.6178,67.3574,67.555,84451.0
2016-11-11 10:30:00,75.2,75.3,75.11,75.19,140123.0,67.528,67.6178,67.4472,67.519,140123.0
2016-11-11 10:40:00,75.16,75.45,75.16,75.17,122615.0,67.4921,67.7525,67.4921,67.5011,122615.0
2016-11-11 10:50:00,75.16,75.35,75.1,75.25,57423.0,67.4921,67.6627,67.4382,67.5729,57423.0
2016-11-11 11:00:00,75.25,75.39,75.13,75.25,73570.0,67.5729,67.6986,67.4652,67.5729,73570.0
2016-11-11 11:10:00,75.26,75.28,75.06,75.23,68764.0,67.5819,67.5999,67.4023,67.555,68764.0
2016-11-11 11:20:00,75.22,75.24,75.04,75.07,91903.0,67.546,67.5639,67.3843,67.4113,91903.0
2016-11-11 11:30:00,75.05,75.13,74.74,74.81,238036.0,67.3933,67.4652,67.1149,67.1778,238036.0
2016-11-11 11:40:00,74.82,74.97,74.62,74.97,112863.0,67.1868,67.3215,67.0072,67.3215,112863.0
2016-11-11 11:50:00,74.97,75.01,74.84,74.9,135554.0,67.3215,67.3574,67.2047,67.2586,135554.0
2016-11-11 12:00:00,74.89,75.01,74.65,74.92,97113.0,67.2496,67.3574,67.0341,67.2766,97113.0
2016-11-11 12:10:00,74.9,75.16,74.88,75.11,155442.0,67.2586,67.4921,67.2407,67.4472,155442.0
2016-11-11 12:20:00,75.11,75.19,74.84,74.84,102781.0,67.4472,67.519,67.2047,67.2047,102781.0
2016-11-11 12:30:00,74.82,74.95,74.6,74.6,73918.0,67.1868,67.3035,66.9892,66.9892,73918.0
2016-11-11 12:40:00,74.61,74.75,74.41,74.41,38478.0,66.9982,67.1239,66.8186,66.8186,38478.0
2016-11-11 12:50:00,74.4,74.45,74.2,74.2,33831.0,66.8096,66.8545,66.63,66.63,33831.0
2016-11-11 13:00:00,74.2,74.27,74.17,74.24,68331.0,66.63,66.6929,66.6031,66.666,68331.0
2016-11-11 13:10:00,74.22,74.4,74.21,74.33,28347.0,66.648,66.8096,66.639,66.7468,28347.0
2016-11-11 13:20:00,74.33,74.47,74.31,74.35,33401.0,66.7468,66.8725,66.7288,66.7647,33401.0
2016-11-11 13:30:00,74.36,74.38,74.15,74.15,39568.0,66.7737,66.7917,66.5851,66.5851,39568.0
2016-11-11 13:40:00,74.15,74.28,74.11,74.22,39522.0,66.5851,66.7019,66.5492,66.648,39522.0
2016-11-11 13:50:00,74.23,74.3,74.14,74.22,60315.0,66.657,66.7198,66.5762,66.648,60315.0
2016-11-11 14:00:00,74.21,74.43,74.18,74.34,61131.0,66.639,66.8366,66.6121,66.7558,61131.0
2016-11-11 14:10:00,74.33,74.53,74.27,74.51,64287.0,66.7468,66.9264,66.6929,66.9084,64287.0
2016-11-11 14:20:00,74.49,74.59,74.24,74.24,73055.0,66.8905,66.9802,66.666,66.666,73055.0
2016-11-11 14:30:00,74.25,74.45,74.23,74.39,46473.0,66.6749,66.8545,66.657,66.8007,46473.0
2016-11-11 14:40:00,74.39,74.58,74.39,74.52,37229.0,66.8007,66.9713,66.8007,66.9174,37229.0
2016-11-11 14:50:00,74.52,74.65,74.48,74.63,68096.0,66.9174,67.0341,66.8815,67.0162,68096.0
2016-11-11 15:00:00,74.63,74.7,74.53,74.69,62222.0,67.0162,67.079,66.9264,67.07,62222.0
2016-11-11 15:10:00,74.69,74.8,74.68,74.8,62252.0,67.07,67.1688,67.0611,67.1688,62252.0
2016-11-11 15:20:00,74.8,74.87,74.63,74.64,75679.0,67.1688,67.2317,67.0162,67.0251,75679.0
2016-11-11 15:30:00,74.64,74.85,74.64,74.73,88288.0,67.0251,67.2137,67.0251,67.106,88288.0
2016-11-11 15:40:00,74.74,74.83,74.69,74.77,122512.0,67.1149,67.1958,67.07,67.1419,122512.0
2016-11-11 15:50:00,74.78,74.84,74.68,74.71,225565.0,67.1509,67.2047,67.0611,67.088,225565.0
2016-11-14 09:30:00,75.0,75.4,74.98,75.35,216317.0,67.3484,67.7076,67.3305,67.6627,216317.0
2016-11-14 09:40:00,75.34,75.44,75.25,75.37,93005.0,67.6537,67.7435,67.5729,67.6807,93005.0
2016-11-14 09:50:00,75.38,76.17,75.37,76.16,147712.0,67.6897,68.3991,67.6807,68.3901,147712.0
2016-11-14 10:00:00,76.13,76.2,76.0,76.03,145415.0,68.3631,68.426,68.2464,68.2733,145415.0
2016-11-14 10:10:00,76.05,76.45,76.05,76.41,91481.0,68.2913,68.6505,68.2913,68.6146,91481.0
2016-11-14 10:20:00,76.39,76.54,76.29,76.41,125603.0,68.5966,68.7313,68.5068,68.6146,125603.0
2016-11-14 10:30:00,76.43,76.56,76.33,76.51,114992.0,68.6325,68.7493,68.5427,68.7044,114992.0
2016-11-14 10:40:00,76.51,76.73,76.49,76.56,232699.0,68.7044,68.9019,68.6864,68.7493,232699.0
2016-11-14 10:50:00,76.55,76.76,76.53,76.56,99209.0,68.7403,68.9289,68.7223,68.7493,99209.0
2016-11-14 11:00:00,76.56,76.58,76.4,76.47,66502.0,68.7493,68.7672,68.6056,68.6684,66502.0
2016-11-14 11:10:00,76.47,76.61,76.47,76.58,90644.0,68.6684,68.7942,68.6684,68.7672,90644.0
2016-11-14 11:20:00,76.58,76.58,76.46,76.5,55979.0,68.7672,68.7672,68.6595,68.6954,55979.0
2016-11-14 11:30:00,76.49,76.7,76.49,76.63,48793.0,68.6864,68.875,68.6864,68.8121,48793.0
2016-11-14 11:40:00,76.63,76.7,76.51,76.63,77344.0,68.8121,68.875,68.7044,68.8121,77344.0
2016-11-14 11:50:00,76.62,76.75,76.46,76.48,70575.0,68.8031,68.9199,68.6595,68.6774,70575.0
2016-11-14 12:00:00,76.49,76.56,76.41,76.53,70682.0,68.6864,68.7493,68.6146,68.7223,70682.0
2016-11-14 12:10:00,76.53,76.61,76.52,76.59,34731.0,68.7223,68.7942,68.7133,68.7762,34731.0
2016-11-14 12:20:00,76.58,76.69,76.5,76.65,40345.0,68.7672,68.866,68.6954,68.8301,40345.0
2016-11-14 12:30:00,76.65,76.85,76.65,76.78,98887.0,68.8301,69.0097,68.8301,68.9468,98887.0
2016-11-14 12:40:00,76.79,76.88,76.78,76.79,68007.0,68.9558,69.0366,68.9468,68.9558,68007.0
2016-11-14 12:50:00,76.81,76.9,76.72,76.79,90305.0,68.9738,69.0546,68.8929,68.9558,90305.0
2016-11-14 13:00:00,76.78,76.89,76.77,76.87,44081.0,68.9468,69.0456,68.9378,69.0276,44081.0
2016-11-14 13:10:00,76.86,76.88,76.65,76.71,55526.0,69.0187,69.0366,68.8301,68.884,55526.0
2016-11-14 13:20:00,76.71,76.73,76.63,76.7,58800.0,68.884,68.9019,68.8121,68.875,58800.0
2016-11-14 13:30:00,76.68,76.79,76.6,76.76,62657.0,68.857,68.9558,68.7852,68.9289,62657.0
2016-11-14 13:40:00,76.76,76.76,76.67,76.7,67279.0,68.9289,68.9289,68.848,68.875,67279.0
2016-11-14 13:50:00,76.7,76.78,76.65,76.76,129850.0,68.875,68.9468,68.8301,68.9289,129850.0
2016-11-14 14:00:00,76.77,76.83,76.53,76.7,93367.0,68.9378,68.9917,68.7223,68.875,93367.0
2016-11-14 14:10:00,76.69,76.7,76.48,76.61,117217.0,68.866,68.875,68.6774,68.7942,117217.0
2016-11-14 14:20:00,76.61,76.81,76.6,76.77,56952.0,68.7942,68.9738,68.7852,68.9378,56952.0
2016-11-14 14:30:00,76.77,76.86,76.62,76.62,87408.0,68.9378,69.0187,68.8031,68.8031,87408.0
2016-11-14 14:40:00,76.63,76.76,76.59,76.74,88967.0,68.8121,68.9289,68.7762,68.9109,88967.0
2016-11-14 14:50:00,76.73,76.78,76.57,76.67,114764.0,68.9019,68.9468,68.7582,68.848,114764.0
2016-11-14 15:00:00,76.68,76.75,76.6,76.71,96287.0,68.857,68.9199,68.7852,68.884,96287.0
2016-11-14 15:10:00,76.72,76.83,76.67,76.75,103213.0,68.8929,68.9917,68.848,68.9199,103213.0
2016-11-14 15:20:00,76.75,76.76,76.64,76.67,99472.0,68.9199,68.9289,68.8211,68.848,99472.0
2016-11-14 15:30:00,76.67,76.77,76.66,76.75,128367.0,68.848,68.9378,68.8391,68.9199,128367.0
2016-11-14 15:40:00,76.74,76.75,76.58,76.66,174013.0,68.9109,68.9199,68.7672,68.8391,174013.0
2016-11-14 15:50:00,76.65,76.69,76.57,76.64,326866.0,68.8301,68.866,68.7582,68.8211,326866.0
2016-11-15 09:30:00,76.59,76.66,76.09,76.17,102214.0,68.7762,68.8391,68.3272,68.3991,102214.0
2016-11-15 09:40:00,76.19,76.19,75.75,76.06,167862.0,68.417,68.417,68.0219,68.3003,167862.0
2016-11-15 09:50:00,76.09,76.54,76.01,76.52,198733.0,68.3272,68.7313,68.2554,68.7133,198733.0
2016-11-15 10:00:00,76.5,76.89,76.48,76.56,139598.0,68.6954,69.0456,68.6774,68.7493,139598.0
2016-11-15 10:10:00,76.57,76.78,76.52,76.72,154765.0,68.7582,68.9468,68.7133,68.8929,154765.0
2016-11-15 10:20:00,76.72,76.75,76.41,76.42,185846.0,68.8929,68.9199,68.6146,68.6236,185846.0
2016-11-15 10:30:00,76.43,76.65,76.34,76.34,160964.0,68.6325,68.8301,68.5517,68.5517,160964.0
2016-11-15 10:40:00,76.33,76.46,76.26,76.42,57122.0,68.5427,68.6595,68.4799,68.6236,57122.0
2016-11-15 10:50:00,76.43,76.51,76.25,76.46,89530.0,68.6325,68.7044,68.4709,68.6595,89530.0
2016-11-15 11:00:00,76.48,76.58,76.44,76.54,59788.0,68.6774,68.7672,68.6415,68.7313,59788.0
2016-11-15 11:10:00,76.55,76.55,76.33,76.34,51198.0,68.7403,68.7403,68.5427,68.5517,51198.0
2016-11-15 11:20:00,76.35,76.47,76.31,76.4,58540.0,68.5607,68.6684,68.5248,68.6056,58540.0
2016-11-15 11:30:00,76.41,76.56,76.4,76.4,73750.0,68.6146,68.7493,68.6056,68.6056,73750.0
2016-11-15 11:40:00,76.41,76.45,76.29,76.29,49796.0,68.6146,68.6505,68.5068,68.5068,49796.0
2016-11-15 11:50:00,76.31,76.35,76.06,76.17,37947.0,68.5248,68.5607,68.3003,68.3991,37947.0
2016-11-15 12:00:00,76.17,76.25,76.13,76.23,32364.0,68.3991,68.4709,68.3631,68.4529,32364.0
2016-11-15 12:10:00,76.26,76.3,76.18,76.25,37047.0,68.4799,68.5158,68.408,68.4709,37047.0
2016-11-15 12:20:00,76.25,76.39,76.22,76.37,78705.0,68.4709,68.5966,68.444,68.5787,78705.0
2016-11-15 12:30:00,76.37,76.5,76.37,76.49,37051.0,68.5787,68.6954,68.5787,68.6864,37051.0
2016-11-15 12:40:00,76.49,76.83,76.48,76.81,66551.0,68.6864,68.9917,68.6774,68.9738,66551.0
2016-11-15 12:50:00,76.81,76.86,76.72,76.75,112350.0,68.9738,69.0187,68.8929,68.9199,112350.0
2016-11-15 13:00:00,76.74,77.08,76.73,77.07,59918.0,68.9109,69.2162,68.9019,69.2072,59918.0
2016-11-15 13:10:00,77.05,77.1,76.85,76.86,48378.0,69.1893,69.2342,69.0097,69.0187,48378.0
2016-11-15 13:20:00,76.85,76.88,76.75,76.78,64147.0,69.0097,69.0366,68.9199,68.9468,64147.0
2016-11-15 13:30:00,76.78,76.9,76.76,76.82,38456.0,68.9468,69.0546,68.9289,68.9827,38456.0
2016-11-15 13:40:00,76.81,76.89,76.78,76.83,47843.0,68.9738,69.0456,68.9468,68.9917,47843.0
2016-11-15 13:50:00,76.83,76.87,76.77,76.87,45780.0,68.9917,69.0276,68.9378,69.0276,45780.0
2016-11-15 14:00:00,76.87,77.01,76.86,77.0,54956.0,69.0276,69.1534,69.0187,69.1444,54956.0
2016-11-15 14:10:00,76.99,77.01,76.94,77.0,74778.0,69.1354,69.1534,69.0905,69.1444,74778.0
2016-11-15 14:20:00,77.01,77.01,76.81,76.82,68737.0,69.1534,69.1534,68.9738,68.9827,68737.0
2016-11-15 14:30:00,76.82,76.86,76.5,76.51,57070.0,68.9827,69.0187,68.6954,68.7044,57070.0
2016-11-15 14:40:00,76.5,76.63,76.41,76.49,69856.0,68.6954,68.8121,68.6146,68.6864,69856.0
2016-11-15 14:50:00,76.49,76.73,76.49,76.71,78212.0,68.6864,68.9019,68.6864,68.884,78212.0
2016-11-15 15:00:00,76.73,76.77,76.63,76.67,99877.0,68.9019,68.9378,68.8121,68.848,99877.0
2016-11-15 15:10:00,76.67,76.7,76.59,76.59,140764.0,68.848,68.875,68.7762,68.7762,140764.0
2016-11-15 15:20:00,76.59,76.8,76.59,76.75,104749.0,68.7762,68.9648,68.7762,68.9199,104749.0
2016-11-15 15:30:00,76.73,76.86,76.73,76.78,131405.0,68.9019,69.0187,68.9019,68.9468,131405.0
2016-11-15 15:40:00,76.78,76.91,76.77,76.77,199901.0,68.9468,69.0636,68.9378,68.9378,199901.0
2016-11-15 15:50:00,76.77,76.87,76.74,76.86,309398.0,68.9378,69.0276,68.9109,69.0187,309398.0
2016-11-16 09:30:00,77.71,77.75,76.96,77.18,128374.0,69.7819,69.8179,69.1085,69.306,128374.0
2016-11-16 09:40:00,77.32,77.5,76.75,77.13,31910.0,69.4317,69.5934,68.9199,69.2611,31910.0
2016-11-16 09:50:00,77.18,77.25,76.89,76.92,33947.0,69.306,69.3689,69.0456,69.0725,33947.0
2016-11-16 10:00:00,76.97,77.08,76.85,76.91,49201.0,69.1174,69.2162,69.0097,69.0636,49201.0
2016-11-16 10:10:00,76.93,77.13,76.83,77.04,88005.0,69.0815,69.2611,68.9917,69.1803,88005.0
2016-11-16 10:20:00,77.03,77.41,76.97,77.38,56711.0,69.1713,69.5126,69.1174,69.4856,56711.0
2016-11-16 10:30:00,77.38,77.67,77.26,77.28,58339.0,69.4856,69.746,69.3779,69.3958,58339.0
2016-11-16 10:40:00,77.27,77.3,77.09,77.14,60592.0,69.3868,69.4138,69.2252,69.2701,60592.0
2016-11-16 10:50:00,77.16,77.22,77.05,77.14,39260.0,69.2881,69.3419,69.1893,69.2701,39260.0
2016-11-16 11:00:00,77.14,77.25,77.07,77.18,54621.0,69.2701,69.3689,69.2072,69.306,54621.0
2016-11-16 11:10:00,77.16,77.19,76.9,76.95,80038.0,69.2881,69.315,69.0546,69.0995,80038.0
2016-11-16 11:20:00,76.95,77.12,76.87,77.12,41956.0,69.0995,69.2521,69.0276,69.2521,41956.0
2016-11-16 11:30:00,77.14,77.18,77.04,77.08,43620.0,69.2701,69.306,69.1803,69.2162,43620.0
2016-11-16 11:40:00,77.08,77.13,76.93,76.97,39095.0,69.2162,69.2611,69.0815,69.1174,39095.0
2016-11-16 11:50:00,76.97,77.05,76.9,76.97,72763.0,69.1174,69.1893,69.0546,69.1174,72763.0
2016-11-16 12:00:00,76.97,77.06,76.95,76.99,46966.0,69.1174,69.1983,69.0995,69.1354,46966.0
2016-11-16 12:10:00,77.0,77.04,76.93,76.94,34711.0,69.1444,69.1803,69.0815,69.0905,34711.0
2016-11-16 12:20:00,76.95,76.99,76.87,76.96,52523.0,69.0995,69.1354,69.0276,69.1085,52523.0
2016-11-16 12:30:00,76.97,76.99,76.78,76.84,25389.0,69.1174,69.1354,68.9468,69.0007,25389.0
2016-11-16 12:40:00,76.83,76.9,76.8,76.9,31194.0,68.9917,69.0546,68.9648,69.0546,31194.0
2016-11-16 12:50:00,76.92,76.99,76.84,76.99,20705.0,69.0725,69.1354,69.0007,69.1354,20705.0
2016-11-16 13:00:00,77.01,77.04,76.93,76.99,45968.0,69.1534,69.1803,69.0815,69.1354,45968.0
2016-11-16 13:10:00,76.98,77.01,76.93,76.97,55113.0,69.1264,69.1534,69.0815,69.1174,55113.0
2016-11-16 13:20:00,76.97,77.04,76.95,77.0,74438.0,69.1174,69.1803,69.0995,69.1444,74438.0
2016-11-16 13:30:00,77.01,77.01,76.76,76.8,54844.0,69.1534,69.1534,68.9289,68.9648,54844.0
2016-11-16 13:40:00,76.8,76.8,76.63,76.76,146273.0,68.9648,68.9648,68.8121,68.9289,146273.0
2016-11-16 13:50:00,76.77,76.82,76.65,76.65,35908.0,68.9378,68.9827,68.8301,68.8301,35908.0
2016-11-16 14:00:00,76.67,76.79,76.66,76.75,32174.0,68.848,68.9558,68.8391,68.9199,32174.0
2016-11-16 14:10:00,76.76,76.76,76.61,76.66,75506.0,68.9289,68.9289,68.7942,68.8391,75506.0
2016-11-16 14:20:00,76.64,76.69,76.48,76.56,119184.0,68.8211,68.866,68.6774,68.7493,119184.0
2016-11-16 14:30:00,76.56,76.78,76.55,76.74,36434.0,68.7493,68.9468,68.7403,68.9109,36434.0
2016-11-16 14:40:00,76.74,76.86,76.67,76.75,42414.0,68.9109,69.0187,68.848,68.9199,42414.0
2016-11-16 14:50:00,76.75,76.84,76.74,76.75,42968.0,68.9199,69.0007,68.9109,68.9199,42968.0
2016-11-16 15:00:00,76.76,76.86,76.73,76.73,32234.0,68.9289,69.0187,68.9019,68.9019,32234.0
2016-11-16 15:10:00,76.73,76.8,76.68,76.79,43757.0,68.9019,68.9648,68.857,68.9558,43757.0
2016-11-16 15:20:00,76.78,76.81,76.65,76.68,39803.0,68.9468,68.9738,68.8301,68.857,39803.0
2016-11-16 15:30:00,76.69,76.72,76.62,76.66,78742.0,68.866,68.8929,68.8031,68.8391,78742.0
2016-11-16 15:40:00,76.67,76.7,76.59,76.64,151458.0,68.848,68.875,68.7762,68.8211,151458.0
2016-11-16 15:50:00,76.64,76.66,76.55,76.63,211395.0,68.8211,68.8391,68.7403,68.8121,211395.0
2016-11-17 09:30:00,76.49,76.56,76.02,76.24,66826.0,68.6864,68.7493,68.2644,68.4619,66826.0
2016-11-17 09:40:00,76.24,76.46,76.05,76.17,73889.0,68.4619,68.6595,68.2913,68.3991,73889.0
2016-11-17 09:50:00,76.17,76.47,76.17,76.41,66067.0,68.3991,68.6684,68.3991,68.6146,66067.0
2016-11-17 10:00:00,76.42,76.58,76.15,76.21,71920.0,68.6236,68.7672,68.3811,68.435,71920.0
2016-11-17 10:10:00,76.21,76.28,76.05,76.17,126495.0,68.435,68.4978,68.2913,68.3991,126495.0
2016-11-17 10:20:00,76.17,76.45,76.12,76.24,57608.0,68.3991,68.6505,68.3542,68.4619,57608.0
2016-11-17 10:30:00,76.26,76.38,76.04,76.09,91898.0,68.4799,68.5876,68.2823,68.3272,91898.0
2016-11-17 10:40:00,76.09,76.15,75.94,75.95,61159.0,68.3272,68.3811,68.1925,68.2015,61159.0
2016-11-17 10:50:00,75.96,76.15,75.94,76.0,71255.0,68.2105,68.3811,68.1925,68.2464,71255.0
2016-11-17 11:00:00,76.0,76.2,75.98,76.19,51849.0,68.2464,68.426,68.2284,68.417,51849.0
2016-11-17 11:10:00,76.21,76.3,76.16,76.22,35879.0,68.435,68.5158,68.3901,68.444,35879.0
2016-11-17 11:20:00,76.22,76.3,76.12,76.27,42743.0,68.444,68.5158,68.3542,68.4889,42743.0
2016-11-17 11:30:00,76.28,76.41,76.26,76.31,44310.0,68.4978,68.6146,68.4799,68.5248,44310.0
2016-11-17 11:40:00,76.31,76.35,76.21,76.24,31735.0,68.5248,68.5607,68.435,68.4619,31735.0
2016-11-17 11:50:00,76.24,76.36,76.2,76.24,28093.0,68.4619,68.5697,68.426,68.4619,28093.0
2016-11-17 12:00:00,76.26,76.46,76.24,76.35,96771.0,68.4799,68.6595,68.4619,68.5607,96771.0
2016-11-17 12:10:00,76.37,76.43,76.31,76.31,89368.0,68.5787,68.6325,68.5248,68.5248,89368.0
2016-11-17 12:20:00,76.31,76.54,76.31,76.5,54887.0,68.5248,68.7313,68.5248,68.6954,54887.0
2016-11-17 12:30:00,76.49,76.68,76.49,76.62,33291.0,68.6864,68.857,68.6864,68.8031,33291.0
2016-11-17 12:40:00,76.61,76.68,76.6,76.66,79854.0,68.7942,68.857,68.7852,68.8391,79854.0
2016-11-17 12:50:00,76.65,76.74,76.55,76.72,70115.0,68.8301,68.9109,68.7403,68.8929,70115.0
2016-11-17 13:00:00,76.71,76.81,76.68,76.75,36463.0,68.884,68.9738,68.857,68.9199,36463.0
2016-11-17 13:10:00,76.76,76.89,76.68,76.87,134418.0,68.9289,69.0456,68.857,69.0276,134418.0
2016-11-17 13:20:00,76.87,76.93,76.8,76.92,127908.0,69.0276,69.0815,68.9648,69.0725,127908.0
2016-11-17 13:30:00,76.93,76.97,76.87,76.94,33632.0,69.0815,69.1174,69.0276,69.0905,33632.0
2016-11-17 13:40:00,76.93,76.99,76.82,76.87,63892.0,69.0815,69.1354,68.9827,69.0276,63892.0
2016-11-17 13:50:00,76.87,76.95,76.81,76.88,50786.0,69.0276,69.0995,68.9738,69.0366,50786.0
2016-11-17 14:00:00,76.9,76.93,76.72,76.72,54333.0,69.0546,69.0815,68.8929,68.8929,54333.0
2016-11-17 14:10:00,76.72,76.72,76.56,76.57,33799.0,68.8929,68.8929,68.7493,68.7582,33799.0
2016-11-17 14:20:00,76.57,76.68,76.52,76.68,40052.0,68.7582,68.857,68.7133,68.857,40052.0
2016-11-17 14:30:00,76.66,76.72,76.58,76.68,28974.0,68.8391,68.8929,68.7672,68.857,28974.0
2016-11-17 14:40:00,76.69,76.69,76.58,76.62,55568.0,68.866,68.866,68.7672,68.8031,55568.0
2016-11-17 14:50:00,76.61,76.77,76.61,76.68,129432.0,68.7942,68.9378,68.7942,68.857,129432.0
2016-11-17 15:00:00,76.67,76.79,76.64,76.72,130117.0,68.848,68.9558,68.8211,68.8929,130117.0
2016-11-17 15:10:00,76.74,76.91,76.73,76.85,53549.0,68.9109,69.0636,68.9019,69.0097,53549.0
2016-11-17 15:20:00,76.85,76.96,76.84,76.9,36815.0,69.0097,69.1085,69.0007,69.0546,36815.0
2016-11-17 15:30:00,76.89,76.95,76.84,76.9,60750.0,69.0456,69.0995,69.0007,69.0546,60750.0
2016-11-17 15:40:00,76.9,76.96,76.88,76.94,88830.0,69.0546,69.1085,69.0366,69.0905,88830.0
2016-11-17 15:50:00,76.93,76.97,76.85,76.9,247974.0,69.0815,69.1174,69.0097,69.0546,247974.0
2016-11-18 09:30:00,76.79,77.0,76.6,76.72,91718.0,68.9558,69.1444,68.7852,68.8929,91718.0
2016-11-18 09:40:00,76.68,76.84,76.52,76.84,24437.0,68.857,69.0007,68.7133,69.0007,24437.0
2016-11-18 09:50:00,76.87,76.92,76.23,76.41,93916.0,69.0276,69.0725,68.4529,68.6146,93916.0
2016-11-18 10:00:00,76.38,76.86,76.35,76.86,75105.0,68.5876,69.0187,68.5607,69.0187,75105.0
2016-11-18 10:10:00,76.9,77.0,76.85,76.85,52303.0,69.0546,69.1444,69.0097,69.0097,52303.0
2016-11-18 10:20:00,76.86,76.99,76.7,76.84,42365.0,69.0187,69.1354,68.875,69.0007,42365.0
2016-11-18 10:30:00,76.82,76.83,76.61,76.64,32551.0,68.9827,68.9917,68.7942,68.8211,32551.0
2016-11-18 10:40:00,76.62,76.67,76.48,76.49,52247.0,68.8031,68.848,68.6774,68.6864,52247.0
2016-11-18 10:50:00,76.48,76.55,76.39,76.44,46603.0,68.6774,68.7403,68.5966,68.6415,46603.0
2016-11-18 11:00:00,76.44,76.52,76.38,76.4,59947.0,68.6415,68.7133,68.5876,68.6056,59947.0
2016-11-18 11:10:00,76.41,76.54,76.4,76.5,72316.0,68.6146,68.7313,68.6056,68.6954,72316.0
2016-11-18 11:20:00,76.5,76.55,76.45,76.51,52866.0,68.6954,68.7403,68.6505,68.7044,52866.0
2016-11-18 11:30:00,76.51,76.51,76.18,76.21,45784.0,68.7044,68.7044,68.408,68.435,45784.0
2016-11-18 11:40:00,76.21,76.32,76.18,76.2,32943.0,68.435,68.5338,68.408,68.426,32943.0
2016-11-18 11:50:00,76.2,76.39,76.2,76.39,23895.0,68.426,68.5966,68.426,68.5966,23895.0
2016-11-18 12:00:00,76.39,76.45,76.24,76.31,41766.0,68.5966,68.6505,68.4619,68.5248,41766.0
2016-11-18 12:10:00,76.31,76.4,76.22,76.3,45006.0,68.5248,68.6056,68.444,68.5158,45006.0
2016-11-18 12:20:00,76.3,76.39,76.23,76.3,48935.0,68.5158,68.5966,68.4529,68.5158,48935.0
2016-11-18 12:30:00,76.33,76.36,76.24,76.28,20975.0,68.5427,68.5697,68.4619,68.4978,20975.0
2016-11-18 12:40:00,76.33,76.39,76.25,76.32,17555.0,68.5427,68.5966,68.4709,68.5338,17555.0
2016-11-18 12:50:00,76.31,76.41,76.31,76.39,24324.0,68.5248,68.6146,68.5248,68.5966,24324.0
2016-11-18 13:00:00,76.37,76.63,76.35,76.61,23332.0,68.5787,68.8121,68.5607,68.7942,23332.0
2016-11-18 13:10:00,76.6,76.67,76.52,76.54,18918.0,68.7852,68.848,68.7133,68.7313,18918.0
2016-11-18 13:20:00,76.54,76.7,76.54,76.66,51969.0,68.7313,68.875,68.7313,68.8391,51969.0
2016-11-18 13:30:00,76.64,76.75,76.62,76.72,28719.0,68.8211,68.9199,68.8031,68.8929,28719.0
2016-11-18 13:40:00,76.73,76.88,76.73,76.8,29131.0,68.9019,69.0366,68.9019,68.9648,29131.0
2016-11-18 13:50:00,76.79,76.79,76.73,76.75,49861.0,68.9558,68.9558,68.9019,68.9199,49861.0
2016-11-18 14:00:00,76.76,76.97,76.73,76.89,62736.0,68.9289,69.1174,68.9019,69.0456,62736.0
2016-11-18 14:10:00,76.89,76.97,76.86,76.9,45017.0,69.0456,69.1174,69.0187,69.0546,45017.0
2016-11-18 14:20:00,76.9,76.94,76.88,76.9,40004.0,69.0546,69.0905,69.0366,69.0546,40004.0
2016-11-18 14:30:00,76.89,76.93,76.85,76.9,33657.0,69.0456,69.0815,69.0097,69.0546,33657.0
2016-11-18 14:40:00,76.9,76.9,76.78,76.79,22527.0,69.0546,69.0546,68.9468,68.9558,22527.0
2016-11-18 14:50:00,76.8,76.92,76.78,76.9,40840.0,68.9648,69.0725,68.9468,69.0546,40840.0
2016-11-18 15:00:00,76.91,76.96,76.84,76.86,47478.0,69.0636,69.1085,69.0007,69.0187,47478.0
2016-11-18 15:10:00,76.87,77.05,76.86,77.03,66663.0,69.0276,69.1893,69.0187,69.1713,66663.0
2016-11-18 15:20:00,77.04,77.11,77.02,77.02,75295.0,69.1803,69.2432,69.1623,69.1623,75295.0
2016-11-18 15:30:00,77.02,77.05,76.97,76.99,80306.0,69.1623,69.1893,69.1174,69.1354,80306.0
2016-11-18 15:40:00,76.99,77.01,76.89,76.94,112721.0,69.1354,69.1534,69.0456,69.0905,112721.0
2016-11-18 15:50:00,76.95,76.96,76.7,76.87,283080.0,69.0995,69.1085,68.875,69.0276,283080.0
2016-11-21 09:30:00,76.5,76.85,76.42,76.57,61749.0,68.6954,69.0097,68.6236,68.7582,61749.0
2016-11-21 09:40:00,76.64,76.64,76.31,76.35,64314.0,68.8211,68.8211,68.5248,68.5607,64314.0
2016-11-21 09:50:00,76.37,76.53,76.34,76.49,47617.0,68.5787,68.7223,68.5517,68.6864,47617.0
2016-11-21 10:00:00,76.52,76.69,76.48,76.56,60256.0,68.7133,68.866,68.6774,68.7493,60256.0
2016-11-21 10:10:00,76.56,76.59,76.44,76.44,38720.0,68.7493,68.7762,68.6415,68.6415,38720.0
2016-11-21 10:20:00,76.44,76.45,76.09,76.12,38435.0,68.6415,68.6505,68.3272,68.3542,38435.0
2016-11-21 10:30:00,76.09,76.12,76.06,76.07,66644.0,68.3272,68.3542,68.3003,68.3093,66644.0
2016-11-21 10:40:00,76.08,76.29,76.03,76.28,60929.0,68.3182,68.5068,68.2733,68.4978,60929.0
2016-11-21 10:50:00,76.28,76.49,76.27,76.31,47553.0,68.4978,68.6864,68.4889,68.5248,47553.0
2016-11-21 11:00:00,76.32,76.38,76.27,76.3,49973.0,68.5338,68.5876,68.4889,68.5158,49973.0
2016-11-21 11:10:00,76.3,76.32,76.1,76.11,54352.0,68.5158,68.5338,68.3362,68.3452,54352.0
2016-11-21 11:20:00,76.11,76.3,76.07,76.21,53858.0,68.3452,68.5158,68.3093,68.435,53858.0
2016-11-21 11:30:00,76.22,76.28,76.17,76.23,39749.0,68.444,68.4978,68.3991,68.4529,39749.0
2016-11-21 11:40:00,76.26,76.41,76.26,76.41,30789.0,68.4799,68.6146,68.4799,68.6146,30789.0
2016-11-21 11:50:00,76.42,76.44,76.29,76.42,60022.0,68.6236,68.6415,68.5068,68.6236,60022.0
2016-11-21 12:00:00,76.43,76.46,76.39,76.45,31553.0,68.6325,68.6595,68.5966,68.6505,31553.0
2016-11-21 12:10:00,76.45,76.6,76.45,76.57,69816.0,68.6505,68.7852,68.6505,68.7582,69816.0
2016-11-21 12:20:00,76.57,76.57,76.47,76.54,27266.0,68.7582,68.7582,68.6684,68.7313,27266.0
2016-11-21 12:30:00,76.54,76.57,76.47,76.5,30813.0,68.7313,68.7582,68.6684,68.6954,30813.0
2016-11-21 12:40:00,76.49,76.51,76.32,76.38,62844.0,68.6864,68.7044,68.5338,68.5876,62844.0
2016-11-21 12:50:00,76.37,76.5,76.36,76.44,83140.0,68.5787,68.6954,68.5697,68.6415,83140.0
2016-11-21 13:00:00,76.46,76.57,76.38,76.56,56074.0,68.6595,68.7582,68.5876,68.7493,56074.0
2016-11-21 13:10:00,76.59,76.63,76.47,76.5,41525.0,68.7762,68.8121,68.6684,68.6954,41525.0
2016-11-21 13:20:00,76.51,76.57,76.5,76.53,34493.0,68.7044,68.7582,68.6954,68.7223,34493.0
2016-11-21 13:30:00,76.52,76.8,76.52,76.8,32654.0,68.7133,68.9648,68.7133,68.9648,32654.0
2016-11-21 13:40:00,76.81,76.86,76.79,76.81,36910.0,68.9738,69.0187,68.9558,68.9738,36910.0
2016-11-21 13:50:00,76.81,76.83,76.74,76.74,35909.0,68.9738,68.9917,68.9109,68.9109,35909.0
2016-11-21 14:00:00,76.73,76.73,76.62,76.65,41846.0,68.9019,68.9019,68.8031,68.8301,41846.0
2016-11-21 14:10:00,76.64,76.64,76.44,76.47,44991.0,68.8211,68.8211,68.6415,68.6684,44991.0
2016-11-21 14:20:00,76.48,76.51,76.43,76.5,46374.0,68.6774,68.7044,68.6325,68.6954,46374.0
2016-11-21 14:30:00,76.51,76.65,76.49,76.49,38058.0,68.7044,68.8301,68.6864,68.6864,38058.0
2016-11-21 14:40:00,76.5,76.59,76.41,76.59,41423.0,68.6954,68.7762,68.6146,68.7762,41423.0
2016-11-21 14:50:00,76.58,76.72,76.53,76.7,62759.0,68.7672,68.8929,68.7223,68.875,62759.0
2016-11-21 15:00:00,76.72,76.75,76.64,76.66,73474.0,68.8929,68.9199,68.8211,68.8391,73474.0
2016-11-21 15:10:00,76.66,76.72,76.59,76.59,57592.0,68.8391,68.8929,68.7762,68.7762,57592.0
2016-11-21 15:20:00,76.6,76.69,76.52,76.56,133734.0,68.7852,68.866,68.7133,68.7493,133734.0
2016-11-21 15:30:00,76.56,76.68,76.5,76.58,69035.0,68.7493,68.857,68.6954,68.7672,69035.0
2016-11-21 15:40:00,76.58,76.71,76.56,76.63,102970.0,68.7672,68.884,68.7493,68.8121,102970.0
2016-11-21 15:50:00,76.63,76.75,76.61,76.74,216112.0,68.8121,68.9199,68.7942,68.9109,216112.0
2016-11-22 09:30:00,77.51,79.5,77.51,78.97,471886.0,69.6023,71.3893,69.6023,70.9134,471886.0
2016-11-22 09:40:00,78.94,79.61,78.88,79.5,284311.0,70.8865,71.4881,70.8326,71.3893,284311.0
2016-11-22 09:50:00,79.49,79.5,78.89,79.05,195641.0,71.3803,71.3893,70.8416,70.9852,195641.0
2016-11-22 10:00:00,79.06,79.44,78.98,79.38,139116.0,70.9942,71.3354,70.9224,71.2816,139116.0
2016-11-22 10:10:00,79.37,79.73,79.28,79.72,122646.0,71.2726,71.5959,71.1918,71.5869,122646.0
2016-11-22 10:20:00,79.73,79.73,79.41,79.59,70509.0,71.5959,71.5959,71.3085,71.4701,70509.0
2016-11-22 10:30:00,79.59,79.81,79.52,79.74,80574.0,71.4701,71.6677,71.4073,71.6048,80574.0
2016-11-22 10:40:00,79.75,79.77,79.42,79.44,86058.0,71.6138,71.6318,71.3175,71.3354,86058.0
2016-11-22 10:50:00,79.44,79.98,79.43,79.97,138045.0,71.3354,71.8204,71.3265,71.8114,138045.0
2016-11-22 11:00:00,79.97,80.0,79.84,79.99,190479.0,71.8114,71.8383,71.6946,71.8293,190479.0
2016-11-22 11:10:00,79.98,79.99,79.75,79.8,78619.0,71.8204,71.8293,71.6138,71.6587,78619.0
2016-11-22 11:20:00,79.8,79.82,79.44,79.49,166190.0,71.6587,71.6767,71.3354,71.3803,166190.0
2016-11-22 11:30:00,79.49,79.52,79.22,79.29,57063.0,71.3803,71.4073,71.1379,71.2008,57063.0
2016-11-22 11:40:00,79.29,79.37,79.15,79.26,69782.0,71.2008,71.2726,71.075,71.1738,69782.0
2016-11-22 11:50:00,79.26,79.37,79.11,79.3,38184.0,71.1738,71.2726,71.0391,71.2097,38184.0
2016-11-22 12:00:00,79.33,79.42,79.18,79.18,62088.0,71.2367,71.3175,71.102,71.102,62088.0
2016-11-22 12:10:00,79.21,79.33,79.2,79.29,36091.0,71.1289,71.2367,71.1199,71.2008,36091.0
2016-11-22 12:20:00,79.29,79.4,79.24,79.31,46616.0,71.2008,71.2995,71.1559,71.2187,46616.0
2016-11-22 12:30:00,79.32,79.37,79.28,79.36,40366.0,71.2277,71.2726,71.1918,71.2636,40366.0
2016-11-22 12:40:00,79.37,79.51,79.37,79.39,31053.0,71.2726,71.3983,71.2726,71.2905,31053.0
2016-11-22 12:50:00,79.39,79.47,79.36,79.4,22725.0,71.2905,71.3624,71.2636,71.2995,22725.0
2016-11-22 13:00:00,79.41,79.5,79.41,79.43,22662.0,71.3085,71.3893,71.3085,71.3265,22662.0
2016-11-22 13:10:00,79.41,79.44,79.25,79.32,48781.0,71.3085,71.3354,71.1648,71.2277,48781.0
2016-11-22 13:20:00,79.33,79.38,79.27,79.29,37557.0,71.2367,71.2816,71.1828,71.2008,37557.0
2016-11-22 13:30:00,79.29,79.35,79.24,79.32,32686.0,71.2008,71.2546,71.1559,71.2277,32686.0
2016-11-22 13:40:00,79.33,79.4,79.28,79.34,29666.0,71.2367,71.2995,71.1918,71.2456,29666.0
2016-11-22 13:50:00,79.34,79.48,79.3,79.41,123421.0,71.2456,71.3714,71.2097,71.3085,123421.0
2016-11-22 14:00:00,79.41,79.41,79.29,79.37,43035.0,71.3085,71.3085,71.2008,71.2726,43035.0
2016-11-22 14:10:00,79.38,79.4,79.27,79.27,112041.0,71.2816,71.2995,71.1828,71.1828,112041.0
2016-11-22 14:20:00,79.29,79.35,79.27,79.3,53422.0,71.2008,71.2546,71.1828,71.2097,53422.0
2016-11-22 14:30:00,79.28,79.4,79.27,79.31,54246.0,71.1918,71.2995,71.1828,71.2187,54246.0
2016-11-22 14:40:00,79.31,79.36,79.27,79.33,74305.0,71.2187,71.2636,71.1828,71.2367,74305.0
2016-11-22 14:50:00,79.33,79.36,79.3,79.34,63967.0,71.2367,71.2636,71.2097,71.2456,63967.0
2016-11-22 15:00:00,79.33,79.37,79.27,79.32,93521.0,71.2367,71.2726,71.1828,71.2277,93521.0
2016-11-22 15:10:00,79.32,79.36,79.29,79.36,106622.0,71.2277,71.2636,71.2008,71.2636,106622.0
2016-11-22 15:20:00,79.36,79.36,79.22,79.23,94355.0,71.2636,71.2636,71.1379,71.1469,94355.0
2016-11-22 15:30:00,79.24,79.31,79.22,79.31,100965.0,71.1559,71.2187,71.1379,71.2187,100965.0
2016-11-22 15:40:00,79.31,79.4,79.27,79.38,187591.0,71.2187,71.2995,71.1828,71.2816,187591.0
2016-11-22 15:50:00,79.38,79.43,79.29,79.3,321882.0,71.2816,71.3265,71.2008,71.2097,321882.0
2016-11-23 09:30:00,79.46,80.09,79.37,79.92,114865.0,71.3534,71.9191,71.2726,71.7665,114865.0
2016-11-23 09:40:00,79.87,80.08,79.6,79.9,81433.0,71.7216,71.9102,71.4791,71.7485,81433.0
2016-11-23 09:50:00,79.9,80.33,79.73,79.9,107181.0,71.7485,72.1346,71.5959,71.7485,107181.0
2016-11-23 10:00:00,79.88,79.96,79.73,79.8,53158.0,71.7306,71.8024,71.5959,71.6587,53158.0
2016-11-23 10:10:00,79.8,79.86,79.66,79.77,45968.0,71.6587,71.7126,71.533,71.6318,45968.0
2016-11-23 10:20:00,79.75,79.84,79.66,79.76,35906.0,71.6138,71.6946,71.533,71.6228,35906.0
2016-11-23 10:30:00,79.78,79.83,79.63,79.75,43939.0,71.6408,71.6857,71.5061,71.6138,43939.0
2016-11-23 10:40:00,79.73,79.73,79.53,79.6,40674.0,71.5959,71.5959,71.4163,71.4791,40674.0
2016-11-23 10:50:00,79.61,79.61,79.37,79.45,50343.0,71.4881,71.4881,71.2726,71.3444,50343.0
2016-11-23 11:00:00,79.45,79.66,79.36,79.65,72720.0,71.3444,71.533,71.2636,71.524,72720.0
2016-11-23 11:10:00,79.62,79.65,79.41,79.54,44742.0,71.4971,71.524,71.3085,71.4252,44742.0
2016-11-23 11:20:00,79.55,79.58,79.37,79.48,45909.0,71.4342,71.4612,71.2726,71.3714,45909.0
2016-11-23 11:30:00,79.47,79.52,79.33,79.4,54267.0,71.3624,71.4073,71.2367,71.2995,54267.0
2016-11-23 11:40:00,79.41,79.48,79.34,79.48,57339.0,71.3085,71.3714,71.2456,71.3714,57339.0
2016-11-23 11:50:00,79.47,79.58,79.41,79.57,65421.0,71.3624,71.4612,71.3085,71.4522,65421.0
2016-11-23 12:00:00,79.56,79.57,79.4,79.48,49014.0,71.4432,71.4522,71.2995,71.3714,49014.0
2016-11-23 12:10:00,79.49,79.63,79.42,79.58,129115.0,71.3803,71.5061,71.3175,71.4612,129115.0
2016-11-23 12:20:00,79.63,79.92,79.62,79.91,34649.0,71.5061,71.7665,71.4971,71.7575,34649.0
2016-11-23 12:30:00,79.91,79.91,79.7,79.78,31389.0,71.7575,71.7575,71.5689,71.6408,31389.0
2016-11-23 12:40:00,79.77,79.81,79.7,79.73,26028.0,71.6318,71.6677,71.5689,71.5959,26028.0
2016-11-23 12:50:00,79.74,79.74,79.51,79.61,26137.0,71.6048,71.6048,71.3983,71.4881,26137.0
2016-11-23 13:00:00,79.59,79.64,79.53,79.62,22619.0,71.4701,71.515,71.4163,71.4971,22619.0
2016-11-23 13:10:00,79.61,79.62,79.52,79.6,19568.0,71.4881,71.4971,71.4073,71.4791,19568.0
2016-11-23 13:20:00,79.6,79.63,79.53,79.54,33576.0,71.4791,71.5061,71.4163,71.4252,33576.0
2016-11-23 13:30:00,79.51,79.56,79.42,79.51,26801.0,71.3983,71.4432,71.3175,71.3983,26801.0
2016-11-23 13:40:00,79.49,79.59,79.49,79.57,34935.0,71.3803,71.4701,71.3803,71.4522,34935.0
2016-11-23 13:50:00,79.56,79.6,79.51,79.56,29013.0,71.4432,71.4791,71.3983,71.4432,29013.0
2016-11-23 14:00:00,79.57,79.65,79.56,79.61,25255.0,71.4522,71.524,71.4432,71.4881,25255.0
2016-11-23 14:10:00,79.56,79.62,79.49,79.53,32915.0,71.4432,71.4971,71.3803,71.4163,32915.0
2016-11-23 14:20:00,79.52,79.56,79.44,79.47,26407.0,71.4073,71.4432,71.3354,71.3624,26407.0
2016-11-23 14:30:00,79.48,79.58,79.47,79.48,25037.0,71.3714,71.4612,71.3624,71.3714,25037.0
2016-11-23 14:40:00,79.47,79.53,79.44,79.47,23448.0,71.3624,71.4163,71.3354,71.3624,23448.0
2016-11-23 14:50:00,79.47,79.49,79.4,79.42,34739.0,71.3624,71.3803,71.2995,71.3175,34739.0
2016-11-23 15:00:00,79.42,79.44,79.38,79.41,28655.0,71.3175,71.3354,71.2816,71.3085,28655.0
2016-11-23 15:10:00,79.4,79.41,79.22,79.28,46430.0,71.2995,71.3085,71.1379,71.1918,46430.0
2016-11-23 15:20:00,79.28,79.5,79.27,79.5,64147.0,71.1918,71.3893,71.1828,71.3893,64147.0
2016-11-23 15:30:00,79.5,79.63,79.46,79.54,73519.0,71.3893,71.5061,71.3534,71.4252,73519.0
2016-11-23 15:40:00,79.53,79.69,79.52,79.66,78823.0,71.4163,71.5599,71.4073,71.533,78823.0
2016-11-23 15:50:00,79.66,79.73,79.6,79.72,138214.0,71.533,71.5959,71.4791,71.5869,138214.0
2016-11-25 09:30:00,80.06,80.45,80.06,80.42,80877.0,71.8922,72.2424,71.8922,72.2155,80877.0
2016-11-25 09:40:00,80.42,80.68,80.17,80.17,125100.0,72.2155,72.4489,71.991,71.991,125100.0
2016-11-25 09:50:00,80.18,80.26,79.98,79.99,59638.0,72.0,72.0718,71.8204,71.8293,59638.0
2016-11-25 10:00:00,79.97,80.02,79.73,79.92,86121.0,71.8114,71.8563,71.5959,71.7665,86121.0
2016-11-25 10:10:00,79.91,79.98,79.85,79.95,41721.0,71.7575,71.8204,71.7036,71.7934,41721.0
2016-11-25 10:20:00,79.95,80.16,79.91,80.1,56621.0,71.7934,71.982,71.7575,71.9281,56621.0
2016-11-25 10:30:00,80.09,80.27,80.09,80.21,51081.0,71.9191,72.0808,71.9191,72.0269,51081.0
2016-11-25 10:40:00,80.2,80.25,80.13,80.2,39244.0,72.0179,72.0628,71.9551,72.0179,39244.0
2016-11-25 10:50:00,80.2,80.25,80.18,80.2,34210.0,72.0179,72.0628,72.0,72.0179,34210.0
2016-11-25 11:00:00,80.2,80.24,80.07,80.07,50823.0,72.0179,72.0538,71.9012,71.9012,50823.0
2016-11-25 11:10:00,80.07,80.27,80.07,80.27,43604.0,71.9012,72.0808,71.9012,72.0808,43604.0
2016-11-25 11:20:00,80.27,80.36,80.23,80.23,70345.0,72.0808,72.1616,72.0449,72.0449,70345.0
2016-11-25 11:30:00,80.24,80.28,80.07,80.08,26641.0,72.0538,72.0897,71.9012,71.9102,26641.0
2016-11-25 11:40:00,80.08,80.1,79.99,80.02,29500.0,71.9102,71.9281,71.8293,71.8563,29500.0
2016-11-25 11:50:00,80.01,80.19,80.01,80.19,44434.0,71.8473,72.0089,71.8473,72.0089,44434.0
2016-11-25 12:00:00,80.19,80.32,80.09,80.12,34784.0,72.0089,72.1257,71.9191,71.9461,34784.0
2016-11-25 12:10:00,80.13,80.2,80.11,80.17,34630.0,71.9551,72.0179,71.9371,71.991,34630.0
2016-11-25 12:20:00,80.17,80.2,80.09,80.14,47536.0,71.991,72.0179,71.9191,71.964,47536.0
2016-11-25 12:30:00,80.14,80.2,80.1,80.14,53208.0,71.964,72.0179,71.9281,71.964,53208.0
2016-11-25 12:40:00,80.14,80.14,79.98,80.1,64366.0,71.964,71.964,71.8204,71.9281,64366.0
2016-11-25 12:50:00,80.1,80.1,79.96,80.01,68380.0,71.9281,71.9281,71.8024,71.8473,68380.0
2016-11-28 09:30:00,79.77,80.52,79.51,80.2,142830.0,71.6318,72.3053,71.3983,72.0179,142830.0
2016-11-28 09:40:00,80.2,80.35,79.89,79.92,98439.0,72.0179,72.1526,71.7395,71.7665,98439.0
2016-11-28 09:50:00,79.92,80.03,79.78,79.99,53549.0,71.7665,71.8653,71.6408,71.8293,53549.0
2016-11-28 10:00:00,79.99,80.2,79.94,80.19,124940.0,71.8293,72.0179,71.7844,72.0089,124940.0
2016-11-28 10:10:00,80.18,80.22,79.6,79.6,109048.0,72.0,72.0359,71.4791,71.4791,109048.0
2016-11-28 10:20:00,79.61,79.62,79.3,79.44,88264.0,71.4881,71.4971,71.2097,71.3354,88264.0
2016-11-28 10:30:00,79.47,79.62,79.34,79.38,73025.0,71.3624,71.4971,71.2456,71.2816,73025.0
2016-11-28 10:40:00,79.38,79.51,79.34,79.34,47150.0,71.2816,71.3983,71.2456,71.2456,47150.0
2016-11-28 10:50:00,79.32,79.32,79.08,79.23,143746.0,71.2277,71.2277,71.0122,71.1469,143746.0
2016-11-28 11:00:00,79.24,79.31,79.04,79.06,56813.0,71.1559,71.2187,70.9763,70.9942,56813.0
2016-11-28 11:10:00,79.07,79.18,78.97,79.18,64073.0,71.0032,71.102,70.9134,71.102,64073.0
2016-11-28 11:20:00,79.18,79.22,79.07,79.12,73016.0,71.102,71.1379,71.0032,71.0481,73016.0
2016-11-28 11:30:00,79.11,79.14,79.02,79.07,73261.0,71.0391,71.0661,70.9583,71.0032,73261.0
2016-11-28 11:40:00,79.08,79.12,78.94,79.04,87054.0,71.0122,71.0481,70.8865,70.9763,87054.0
2016-11-28 11:50:00,79.04,79.07,78.92,78.99,80850.0,70.9763,71.0032,70.8685,70.9314,80850.0
2016-11-28 12:00:00,79.0,79.03,78.95,78.98,88813.0,70.9403,70.9673,70.8954,70.9224,88813.0
2016-11-28 12:10:00,78.97,78.98,78.86,78.86,62971.0,70.9134,70.9224,70.8146,70.8146,62971.0
2016-11-28 12:20:00,78.87,78.95,78.77,78.77,61124.0,70.8236,70.8954,70.7338,70.7338,61124.0
2016-11-28 12:30:00,78.77,78.79,78.6,78.6,119837.0,70.7338,70.7518,70.5811,70.5811,119837.0
2016-11-28 12:40:00,78.61,78.66,78.54,78.6,100368.0,70.5901,70.635,70.5273,70.5811,100368.0
2016-11-28 12:50:00,78.61,78.63,78.47,78.55,112525.0,70.5901,70.6081,70.4644,70.5362,112525.0
2016-11-28 13:00:00,78.55,78.57,78.42,78.45,77117.0,70.5362,70.5542,70.4195,70.4464,77117.0
2016-11-28 13:10:00,78.45,78.51,78.39,78.47,72909.0,70.4464,70.5003,70.3926,70.4644,72909.0
2016-11-28 13:20:00,78.48,78.6,78.39,78.55,101137.0,70.4734,70.5811,70.3926,70.5362,101137.0
2016-11-28 13:30:00,78.54,78.56,78.38,78.38,61993.0,70.5273,70.5452,70.3836,70.3836,61993.0
2016-11-28 13:40:00,78.39,78.51,78.38,78.41,65228.0,70.3926,70.5003,70.3836,70.4105,65228.0
2016-11-28 13:50:00,78.41,78.7,78.41,78.63,93193.0,70.4105,70.6709,70.4105,70.6081,93193.0
2016-11-28 14:00:00,78.62,78.64,78.41,78.53,110198.0,70.5991,70.6171,70.4105,70.5183,110198.0
2016-11-28 14:10:00,78.52,78.7,78.48,78.68,92202.0,70.5093,70.6709,70.4734,70.653,92202.0
2016-11-28 14:20:00,78.67,78.81,78.62,78.79,62495.0,70.644,70.7697,70.5991,70.7518,62495.0
2016-11-28 14:30:00,78.79,78.88,78.77,78.81,54685.0,70.7518,70.8326,70.7338,70.7697,54685.0
2016-11-28 14:40:00,78.8,78.87,78.72,78.72,62902.0,70.7607,70.8236,70.6889,70.6889,62902.0
2016-11-28 14:50:00,78.72,78.75,78.63,78.68,71546.0,70.6889,70.7158,70.6081,70.653,71546.0
2016-11-28 15:00:00,78.69,78.82,78.69,78.82,58592.0,70.662,70.7787,70.662,70.7787,58592.0
2016-11-28 15:10:00,78.82,78.88,78.73,78.86,49872.0,70.7787,70.8326,70.6979,70.8146,49872.0
2016-11-28 15:20:00,78.85,78.87,78.77,78.82,74580.0,70.8056,70.8236,70.7338,70.7787,74580.0
2016-11-28 15:30:00,78.82,78.85,78.57,78.62,143045.0,70.7787,70.8056,70.5542,70.5991,143045.0
2016-11-28 15:40:00,78.62,78.73,78.53,78.56,176734.0,70.5991,70.6979,70.5183,70.5452,176734.0
2016-11-28 15:50:00,78.55,78.7,78.52,78.66,349516.0,70.5362,70.6709,70.5093,70.635,349516.0
2016-11-29 09:30:00,78.6,78.7,77.42,77.46,192178.0,70.5811,70.6709,69.5215,69.5574,192178.0
2016-11-29 09:40:00,77.46,77.97,77.43,77.9,162312.0,69.5574,70.0154,69.5305,69.9526,162312.0
2016-11-29 09:50:00,77.92,78.04,77.81,77.99,81377.0,69.9705,70.0783,69.8717,70.0334,81377.0
2016-11-29 10:00:00,78.0,78.38,77.98,78.37,234110.0,70.0424,70.3836,70.0244,70.3746,234110.0
2016-11-29 10:10:00,78.36,78.71,78.34,78.58,156545.0,70.3656,70.6799,70.3477,70.5632,156545.0
2016-11-29 10:20:00,78.59,78.7,78.44,78.51,188126.0,70.5722,70.6709,70.4375,70.5003,188126.0
2016-11-29 10:30:00,78.51,78.59,78.43,78.57,54511.0,70.5003,70.5722,70.4285,70.5542,54511.0
2016-11-29 10:40:00,78.58,78.83,78.58,78.83,62550.0,70.5632,70.7877,70.5632,70.7877,62550.0
2016-11-29 10:50:00,78.83,78.83,78.71,78.82,42389.0,70.7877,70.7877,70.6799,70.7787,42389.0
2016-11-29 11:00:00,78.81,78.82,78.63,78.72,42204.0,70.7697,70.7787,70.6081,70.6889,42204.0
2016-11-29 11:10:00,78.73,78.75,78.43,78.58,40074.0,70.6979,70.7158,70.4285,70.5632,40074.0
2016-11-29 11:20:00,78.6,78.63,78.44,78.52,67369.0,70.5811,70.6081,70.4375,70.5093,67369.0
2016-11-29 11:30:00,78.53,78.54,78.24,78.3,75370.0,70.5183,70.5273,70.2579,70.3118,75370.0
2016-11-29 11:40:00,78.3,78.41,78.29,78.34,59719.0,70.3118,70.4105,70.3028,70.3477,59719.0
2016-11-29 11:50:00,78.34,78.37,78.26,78.35,44608.0,70.3477,70.3746,70.2758,70.3567,44608.0
2016-11-29 12:00:00,78.34,78.49,78.29,78.46,47144.0,70.3477,70.4824,70.3028,70.4554,47144.0
2016-11-29 12:10:00,78.47,78.59,78.4,78.57,43473.0,70.4644,70.5722,70.4015,70.5542,43473.0
2016-11-29 12:20:00,78.58,78.69,78.57,78.58,29602.0,70.5632,70.662,70.5542,70.5632,29602.0
2016-11-29 12:30:00,78.57,78.62,78.48,78.51,44321.0,70.5542,70.5991,70.4734,70.5003,44321.0
2016-11-29 12:40:00,78.49,78.51,78.4,78.43,35289.0,70.4824,70.5003,70.4015,70.4285,35289.0
2016-11-29 12:50:00,78.42,78.43,78.24,78.28,45204.0,70.4195,70.4285,70.2579,70.2938,45204.0
2016-11-29 13:00:00,78.28,78.31,78.16,78.17,49112.0,70.2938,70.3207,70.186,70.195,49112.0
2016-11-29 13:10:00,78.17,78.22,78.05,78.11,39811.0,70.195,70.2399,70.0873,70.1411,39811.0
2016-11-29 13:20:00,78.12,78.19,78.1,78.1,30466.0,70.1501,70.213,70.1322,70.1322,30466.0
2016-11-29 13:30:00,78.11,78.13,78.04,78.08,53176.0,70.1411,70.1591,70.0783,70.1142,53176.0
2016-11-29 13:40:00,78.07,78.09,77.95,77.97,66309.0,70.1052,70.1232,69.9975,70.0154,66309.0
2016-11-29 13:50:00,77.98,78.03,77.91,77.91,86001.0,70.0244,70.0693,69.9615,69.9615,86001.0
2016-11-29 14:00:00,77.91,78.0,77.83,77.86,107574.0,69.9615,70.0424,69.8897,69.9166,107574.0
2016-11-29 14:10:00,77.86,78.16,77.86,78.01,48546.0,69.9166,70.186,69.9166,70.0513,48546.0
2016-11-29 14:20:00,78.01,78.04,77.92,77.93,92639.0,70.0513,70.0783,69.9705,69.9795,92639.0
2016-11-29 14:30:00,77.93,78.08,77.93,78.06,92240.0,69.9795,70.1142,69.9795,70.0962,92240.0
2016-11-29 14:40:00,78.06,78.24,78.03,78.21,59254.0,70.0962,70.2579,70.0693,70.2309,59254.0
2016-11-29 14:50:00,78.22,78.22,78.09,78.12,53825.0,70.2399,70.2399,70.1232,70.1501,53825.0
2016-11-29 15:00:00,78.12,78.14,78.0,78.0,63769.0,70.1501,70.1681,70.0424,70.0424,63769.0
2016-11-29 15:10:00,78.0,78.14,77.93,78.1,93333.0,70.0424,70.1681,69.9795,70.1322,93333.0
2016-11-29 15:20:00,78.09,78.17,78.08,78.08,89317.0,70.1232,70.195,70.1142,70.1142,89317.0
2016-11-29 15:30:00,78.09,78.12,77.9,78.08,145985.0,70.1232,70.1501,69.9526,70.1142,145985.0
2016-11-29 15:40:00,78.08,78.14,77.98,78.09,202649.0,70.1142,70.1681,70.0244,70.1232,202649.0
2016-11-29 15:50:00,78.09,78.35,78.08,78.32,265080.0,70.1232,70.3567,70.1142,70.3297,265080.0
2016-11-30 09:30:00,78.0,78.25,77.56,77.69,197329.0,70.0424,70.2669,69.6472,69.764,197329.0
2016-11-30 09:40:00,77.68,77.69,77.37,77.43,177106.0,69.755,69.764,69.4766,69.5305,177106.0
2016-11-30 09:50:00,77.42,77.6,77.09,77.12,159651.0,69.5215,69.6832,69.2252,69.2521,159651.0
2016-11-30 10:00:00,77.12,77.79,77.09,77.71,179136.0,69.2521,69.8538,69.2252,69.7819,179136.0
2016-11-30 10:10:00,77.73,78.03,77.69,77.97,153449.0,69.7999,70.0693,69.764,70.0154,153449.0
2016-11-30 10:20:00,77.96,78.06,77.84,77.99,108224.0,70.0064,70.0962,69.8987,70.0334,108224.0
2016-11-30 10:30:00,77.99,78.35,77.98,78.3,124661.0,70.0334,70.3567,70.0244,70.3118,124661.0
2016-11-30 10:40:00,78.31,78.43,78.22,78.26,124016.0,70.3207,70.4285,70.2399,70.2758,124016.0
2016-11-30 10:50:00,78.26,78.46,78.26,78.32,109955.0,70.2758,70.4554,70.2758,70.3297,109955.0
2016-11-30 11:00:00,78.32,78.48,78.31,78.46,88814.0,70.3297,70.4734,70.3207,70.4554,88814.0
2016-11-30 11:10:00,78.47,78.54,78.42,78.44,118127.0,70.4644,70.5273,70.4195,70.4375,118127.0
2016-11-30 11:20:00,78.43,78.52,78.31,78.33,152405.0,70.4285,70.5093,70.3207,70.3387,152405.0
2016-11-30 11:30:00,78.33,78.33,78.25,78.26,65430.0,70.3387,70.3387,70.2669,70.2758,65430.0
2016-11-30 11:40:00,78.26,78.28,77.96,78.02,67905.0,70.2758,70.2938,70.0064,70.0603,67905.0
2016-11-30 11:50:00,78.02,78.07,77.73,77.82,89930.0,70.0603,70.1052,69.7999,69.8807,89930.0
2016-11-30 12:00:00,77.82,78.03,77.81,78.0,81561.0,69.8807,70.0693,69.8717,70.0424,81561.0
2016-11-30 12:10:00,78.01,78.03,77.91,77.91,63923.0,70.0513,70.0693,69.9615,69.9615,63923.0
2016-11-30 12:20:00,77.91,78.0,77.85,77.97,53420.0,69.9615,70.0424,69.9077,70.0154,53420.0
2016-11-30 12:30:00,77.96,77.99,77.9,77.93,35362.0,70.0064,70.0334,69.9526,69.9795,35362.0
2016-11-30 12:40:00,77.93,77.97,77.78,77.78,62528.0,69.9795,70.0154,69.8448,69.8448,62528.0
2016-11-30 12:50:00,77.78,77.95,77.74,77.95,71615.0,69.8448,69.9975,69.8089,69.9975,71615.0
2016-11-30 13:00:00,77.94,78.01,77.81,77.81,48633.0,69.9885,70.0513,69.8717,69.8717,48633.0
2016-11-30 13:10:00,77.81,78.1,77.81,78.09,55104.0,69.8717,70.1322,69.8717,70.1232,55104.0
2016-11-30 13:20:00,78.08,78.1,77.96,78.03,51000.0,70.1142,70.1322,70.0064,70.0693,51000.0
2016-11-30 13:30:00,78.02,78.12,77.96,78.05,75618.0,70.0603,70.1501,70.0064,70.0873,75618.0
2016-11-30 13:40:00,78.03,78.03,77.83,77.83,61965.0,70.0693,70.0693,69.8897,69.8897,61965.0
2016-11-30 13:50:00,77.83,77.91,77.8,77.87,53722.0,69.8897,69.9615,69.8628,69.9256,53722.0
2016-11-30 14:00:00,77.87,77.89,77.73,77.75,65128.0,69.9256,69.9436,69.7999,69.8179,65128.0
2016-11-30 14:10:00,77.75,77.78,77.58,77.69,104961.0,69.8179,69.8448,69.6652,69.764,104961.0
2016-11-30 14:20:00,77.69,77.77,77.62,77.63,96148.0,69.764,69.8358,69.7011,69.7101,96148.0
2016-11-30 14:30:00,77.62,77.63,77.44,77.51,97503.0,69.7011,69.7101,69.5395,69.6023,97503.0
2016-11-30 14:40:00,77.5,77.62,77.48,77.51,100554.0,69.5934,69.7011,69.5754,69.6023,100554.0
2016-11-30 14:50:00,77.5,77.55,77.44,77.52,108831.0,69.5934,69.6383,69.5395,69.6113,108831.0
2016-11-30 15:00:00,77.51,77.52,77.32,77.32,79357.0,69.6023,69.6113,69.4317,69.4317,79357.0
2016-11-30 15:10:00,77.33,77.51,77.31,77.46,119159.0,69.4407,69.6023,69.4228,69.5574,119159.0
2016-11-30 15:20:00,77.46,77.61,77.44,77.61,124434.0,69.5574,69.6921,69.5395,69.6921,124434.0
2016-11-30 15:30:00,77.61,77.89,77.6,77.88,203275.0,69.6921,69.9436,69.6832,69.9346,203275.0
2016-11-30 15:40:00,77.89,77.95,77.65,77.85,245648.0,69.9436,69.9975,69.7281,69.9077,245648.0
2016-11-30 15:50:00,77.86,77.86,77.28,77.38,661003.0,69.9166,69.9166,69.3958,69.4856,661003.0
2016-12-01 09:30:00,72.49,73.2,71.62,72.35,879921.0,65.0945,65.7321,64.3133,64.9688,879921.0
2016-12-01 09:40:00,72.32,72.95,72.25,72.75,704223.0,64.9418,65.5076,64.879,65.328,704223.0
2016-12-01 09:50:00,72.8,73.29,72.62,72.73,423140.0,65.3729,65.8129,65.2112,65.31,423140.0
2016-12-01 10:00:00,72.72,72.74,72.32,72.5,499989.0,65.301,65.319,64.9418,65.1035,499989.0
2016-12-01 10:10:00,72.5,72.89,72.05,72.28,592190.0,65.1035,65.4537,64.6994,64.9059,592190.0
2016-12-01 10:20:00,72.25,72.36,71.83,72.0,371988.0,64.879,64.9778,64.5018,64.6545,371988.0
2016-12-01 10:30:00,72.01,72.25,71.71,72.11,231943.0,64.6635,64.879,64.3941,64.7533,231943.0
2016-12-01 10:40:00,72.14,72.17,71.55,71.75,308668.0,64.7802,64.8071,64.2504,64.43,308668.0
2016-12-01 10:50:00,71.77,71.82,71.56,71.62,299938.0,64.4479,64.4928,64.2594,64.3133,299938.0
2016-12-01 11:00:00,71.61,71.79,71.55,71.65,220839.0,64.3043,64.4659,64.2504,64.3402,220839.0
2016-12-01 11:10:00,71.61,71.63,70.75,70.93,350169.0,64.3043,64.3222,63.532,63.6936,350169.0
2016-12-01 11:20:00,70.93,71.18,70.76,70.84,321988.0,63.6936,63.9181,63.541,63.6128,321988.0
2016-12-01 11:30:00,70.87,71.0,70.59,70.86,131259.0,63.6398,63.7565,63.3883,63.6308,131259.0
2016-12-01 11:40:00,70.86,71.71,70.86,71.7,299719.0,63.6308,64.3941,63.6308,64.3851,299719.0
2016-12-01 11:50:00,71.69,72.98,71.56,72.65,523498.0,64.3761,65.5345,64.2594,65.2382,523498.0
2016-12-01 12:00:00,72.66,72.8,72.3,72.61,130225.0,65.2472,65.3729,64.9239,65.2023,130225.0
2016-12-01 12:10:00,72.6,72.71,72.4,72.46,161614.0,65.1933,65.292,65.0137,65.0676,161614.0
2016-12-01 12:20:00,72.47,72.91,72.45,72.91,132827.0,65.0765,65.4716,65.0586,65.4716,132827.0
2016-12-01 12:30:00,72.9,72.97,72.75,72.87,126595.0,65.4627,65.5255,65.328,65.4357,126595.0
2016-12-01 12:40:00,72.86,73.05,72.8,72.9,183654.0,65.4267,65.5974,65.3729,65.4627,183654.0
2016-12-01 12:50:00,72.9,72.99,72.85,72.98,133832.0,65.4627,65.5435,65.4178,65.5345,133832.0
2016-12-01 13:00:00,72.97,73.0,72.68,72.8,205901.0,65.5255,65.5525,65.2651,65.3729,205901.0
2016-12-01 13:10:00,72.78,72.82,72.68,72.75,133807.0,65.3549,65.3908,65.2651,65.328,133807.0
2016-12-01 13:20:00,72.73,72.98,72.68,72.96,111834.0,65.31,65.5345,65.2651,65.5165,111834.0
2016-12-01 13:30:00,72.95,72.95,72.79,72.8,94193.0,65.5076,65.5076,65.3639,65.3729,94193.0
2016-12-01 13:40:00,72.81,73.0,72.78,72.95,105152.0,65.3818,65.5525,65.3549,65.5076,105152.0
2016-12-01 13:50:00,72.97,73.52,72.94,73.45,237691.0,65.5255,66.0194,65.4986,65.9566,237691.0
2016-12-01 14:00:00,73.43,73.92,73.42,73.64,314342.0,65.9386,66.3786,65.9296,66.1272,314342.0
2016-12-01 14:10:00,73.65,74.16,73.54,73.95,184853.0,66.1361,66.5941,66.0374,66.4055,184853.0
2016-12-01 14:20:00,73.93,74.04,73.27,73.32,196573.0,66.3876,66.4864,65.7949,65.8398,196573.0
2016-12-01 14:30:00,73.32,73.43,73.19,73.3,215467.0,65.8398,65.9386,65.7231,65.8219,215467.0
2016-12-01 14:40:00,73.3,73.61,73.1,73.15,314914.0,65.8219,66.1002,65.6423,65.6872,314914.0
2016-12-01 14:50:00,73.17,73.4,72.67,73.19,255039.0,65.7051,65.9117,65.2561,65.7231,255039.0
2016-12-01 15:00:00,73.17,73.37,73.17,73.28,161388.0,65.7051,65.8847,65.7051,65.8039,161388.0
2016-12-01 15:10:00,73.28,73.38,73.04,73.22,212534.0,65.8039,65.8937,65.5884,65.75,212534.0
2016-12-01 15:20:00,73.22,73.27,72.92,72.98,312658.0,65.75,65.7949,65.4806,65.5345,312658.0
2016-12-01 15:30:00,72.99,73.04,72.7,73.01,275242.0,65.5435,65.5884,65.2831,65.5614,275242.0
2016-12-01 15:40:00,73.03,73.26,72.9,73.24,400141.0,65.5794,65.7859,65.4627,65.768,400141.0
2016-12-01 15:50:00,73.24,73.66,73.05,73.47,968362.0,65.768,66.1451,65.5974,65.9745,968362.0
2016-12-02 09:30:00,72.98,74.14,72.93,73.98,359384.0,65.5345,66.5762,65.4896,66.4325,359384.0
2016-12-02 09:40:00,73.96,74.01,73.56,73.9,203740.0,66.4145,66.4594,66.0553,66.3606,203740.0
2016-12-02 09:50:00,73.91,73.92,73.68,73.83,101351.0,66.3696,66.3786,66.1631,66.2978,101351.0
2016-12-02 10:00:00,73.84,74.12,73.83,74.02,120086.0,66.3068,66.5582,66.2978,66.4684,120086.0
2016-12-02 10:10:00,73.99,74.35,73.89,74.12,277693.0,66.4415,66.7647,66.3517,66.5582,277693.0
2016-12-02 10:20:00,74.1,74.1,73.78,73.98,285619.0,66.5402,66.5402,66.2529,66.4325,285619.0
2016-12-02 10:30:00,73.98,74.23,73.81,74.18,185145.0,66.4325,66.657,66.2798,66.6121,185145.0
2016-12-02 10:40:00,74.16,74.32,74.04,74.29,63384.0,66.5941,66.7378,66.4864,66.7109,63384.0
2016-12-02 10:50:00,74.27,74.76,74.25,74.7,228318.0,66.6929,67.1329,66.6749,67.079,228318.0
2016-12-02 11:00:00,74.7,74.79,74.51,74.68,110104.0,67.079,67.1598,66.9084,67.0611,110104.0
2016-12-02 11:10:00,74.68,74.7,74.33,74.34,63665.0,67.0611,67.079,66.7468,66.7558,63665.0
2016-12-02 11:20:00,74.34,74.48,74.32,74.47,93135.0,66.7558,66.8815,66.7378,66.8725,93135.0
2016-12-02 11:30:00,74.47,74.57,74.21,74.26,83596.0,66.8725,66.9623,66.639,66.6839,83596.0
2016-12-02 11:40:00,74.26,74.52,74.26,74.43,111600.0,66.6839,66.9174,66.6839,66.8366,111600.0
2016-12-02 11:50:00,74.43,74.55,74.33,74.42,119513.0,66.8366,66.9443,66.7468,66.8276,119513.0
2016-12-02 12:00:00,74.42,74.42,74.14,74.21,52501.0,66.8276,66.8276,66.5762,66.639,52501.0
2016-12-02 12:10:00,74.21,74.33,74.18,74.28,52858.0,66.639,66.7468,66.6121,66.7019,52858.0
2016-12-02 12:20:00,74.28,74.45,74.28,74.39,43658.0,66.7019,66.8545,66.7019,66.8007,43658.0
2016-12-02 12:30:00,74.4,74.54,74.31,74.46,126172.0,66.8096,66.9354,66.7288,66.8635,126172.0
2016-12-02 12:40:00,74.46,74.57,74.46,74.55,130449.0,66.8635,66.9623,66.8635,66.9443,130449.0
2016-12-02 12:50:00,74.56,74.68,74.53,74.6,123017.0,66.9533,67.0611,66.9264,66.9892,123017.0
2016-12-02 13:00:00,74.6,74.61,74.39,74.41,127418.0,66.9892,66.9982,66.8007,66.8186,127418.0
2016-12-02 13:10:00,74.41,74.41,74.2,74.2,156912.0,66.8186,66.8186,66.63,66.63,156912.0
2016-12-02 13:20:00,74.2,74.37,74.1,74.34,111356.0,66.63,66.7827,66.5402,66.7558,111356.0
2016-12-02 13:30:00,74.31,74.39,74.24,74.29,68752.0,66.7288,66.8007,66.666,66.7109,68752.0
2016-12-02 13:40:00,74.29,74.36,74.23,74.32,53809.0,66.7109,66.7737,66.657,66.7378,53809.0
2016-12-02 13:50:00,74.33,74.36,74.27,74.35,40623.0,66.7468,66.7737,66.6929,66.7647,40623.0
2016-12-02 14:00:00,74.34,74.36,74.26,74.26,51889.0,66.7558,66.7737,66.6839,66.6839,51889.0
2016-12-02 14:10:00,74.26,74.35,74.2,74.31,98451.0,66.6839,66.7647,66.63,66.7288,98451.0
2016-12-02 14:20:00,74.32,74.35,74.27,74.27,38935.0,66.7378,66.7647,66.6929,66.6929,38935.0
2016-12-02 14:30:00,74.27,74.47,74.24,74.45,68498.0,66.6929,66.8725,66.666,66.8545,68498.0
2016-12-02 14:40:00,74.45,74.61,74.44,74.56,83135.0,66.8545,66.9982,66.8456,66.9533,83135.0
2016-12-02 14:50:00,74.56,74.59,74.55,74.56,111965.0,66.9533,66.9802,66.9443,66.9533,111965.0
2016-12-02 15:00:00,74.57,74.57,74.44,74.5,108079.0,66.9623,66.9623,66.8456,66.8994,108079.0
2016-12-02 15:10:00,74.48,74.57,74.48,74.56,69132.0,66.8815,66.9623,66.8815,66.9533,69132.0
2016-12-02 15:20:00,74.55,74.63,74.52,74.63,87837.0,66.9443,67.0162,66.9174,67.0162,87837.0
2016-12-02 15:30:00,74.63,74.73,74.45,74.47,177105.0,67.0162,67.106,66.8545,66.8725,177105.0
2016-12-02 15:40:00,74.47,74.52,74.38,74.43,160342.0,66.8725,66.9174,66.7917,66.8366,160342.0
2016-12-02 15:50:00,74.43,74.58,74.33,74.56,424225.0,66.8366,66.9713,66.7468,66.9533,424225.0
2016-12-05 09:30:00,74.92,75.0,74.65,74.76,82950.0,67.2766,67.3484,67.0341,67.1329,82950.0
2016-12-05 09:40:00,74.78,75.27,74.78,75.16,86751.0,67.1509,67.5909,67.1509,67.4921,86751.0
2016-12-05 09:50:00,75.16,75.64,75.11,75.6,68628.0,67.4921,67.9231,67.4472,67.8872,68628.0
2016-12-05 10:00:00,75.64,75.78,75.5,75.63,112531.0,67.9231,68.0488,67.7974,67.9141,112531.0
2016-12-05 10:10:00,75.64,75.78,75.48,75.55,69884.0,67.9231,68.0488,67.7795,67.8423,69884.0
2016-12-05 10:20:00,75.58,75.75,75.56,75.7,111639.0,67.8692,68.0219,67.8513,67.977,111639.0
2016-12-05 10:30:00,75.72,76.03,75.72,75.98,84269.0,67.995,68.2733,67.995,68.2284,84269.0
2016-12-05 10:40:00,75.98,76.04,75.7,75.71,55734.0,68.2284,68.2823,67.977,67.986,55734.0
2016-12-05 10:50:00,75.72,75.85,75.7,75.81,62387.0,67.995,68.1117,67.977,68.0758,62387.0
2016-12-05 11:00:00,75.82,75.86,75.74,75.78,82386.0,68.0848,68.1207,68.0129,68.0488,82386.0
2016-12-05 11:10:00,75.79,75.93,75.74,75.91,83304.0,68.0578,68.1835,68.0129,68.1656,83304.0
2016-12-05 11:20:00,75.91,76.15,75.89,76.07,71894.0,68.1656,68.3811,68.1476,68.3093,71894.0
2016-12-05 11:30:00,76.06,76.14,76.0,76.13,43449.0,68.3003,68.3721,68.2464,68.3631,43449.0
2016-12-05 11:40:00,76.13,76.28,76.12,76.2,49571.0,68.3631,68.4978,68.3542,68.426,49571.0
2016-12-05 11:50:00,76.19,76.22,76.03,76.04,42323.0,68.417,68.444,68.2733,68.2823,42323.0
2016-12-05 12:00:00,76.05,76.05,75.64,75.72,74754.0,68.2913,68.2913,67.9231,67.995,74754.0
2016-12-05 12:10:00,75.72,75.78,75.6,75.62,29238.0,67.995,68.0488,67.8872,67.9052,29238.0
2016-12-05 12:20:00,75.62,75.69,75.52,75.63,42045.0,67.9052,67.968,67.8154,67.9141,42045.0
2016-12-05 12:30:00,75.63,75.69,75.61,75.64,41257.0,67.9141,67.968,67.8962,67.9231,41257.0
2016-12-05 12:40:00,75.66,75.72,75.63,75.63,30991.0,67.9411,67.995,67.9141,67.9141,30991.0
2016-12-05 12:50:00,75.63,75.68,75.62,75.68,42455.0,67.9141,67.959,67.9052,67.959,42455.0
2016-12-05 13:00:00,75.68,75.85,75.68,75.83,53613.0,67.959,68.1117,67.959,68.0937,53613.0
2016-12-05 13:10:00,75.84,75.88,75.76,75.76,43673.0,68.1027,68.1386,68.0309,68.0309,43673.0
2016-12-05 13:20:00,75.77,75.94,75.75,75.89,37310.0,68.0399,68.1925,68.0219,68.1476,37310.0
2016-12-05 13:30:00,75.9,76.08,75.89,75.93,40798.0,68.1566,68.3182,68.1476,68.1835,40798.0
2016-12-05 13:40:00,75.89,76.07,75.89,75.96,61705.0,68.1476,68.3093,68.1476,68.2105,61705.0
2016-12-05 13:50:00,75.96,76.12,75.95,76.11,52126.0,68.2105,68.3542,68.2015,68.3452,52126.0
2016-12-05 14:00:00,76.12,76.18,76.06,76.18,56225.0,68.3542,68.408,68.3003,68.408,56225.0
2016-12-05 14:10:00,76.18,76.18,76.03,76.09,62654.0,68.408,68.408,68.2733,68.3272,62654.0
2016-12-05 14:20:00,76.09,76.11,75.99,76.11,67742.0,68.3272,68.3452,68.2374,68.3452,67742.0
2016-12-05 14:30:00,76.09,76.26,76.09,76.23,64208.0,68.3272,68.4799,68.3272,68.4529,64208.0
2016-12-05 14:40:00,76.24,76.3,76.21,76.3,69957.0,68.4619,68.5158,68.435,68.5158,69957.0
2016-12-05 14:50:00,76.31,76.36,76.28,76.34,79158.0,68.5248,68.5697,68.4978,68.5517,79158.0
2016-12-05 15:00:00,76.34,76.37,76.29,76.31,76602.0,68.5517,68.5787,68.5068,68.5248,76602.0
2016-12-05 15:10:00,76.3,76.38,76.21,76.24,71825.0,68.5158,68.5876,68.435,68.4619,71825.0
2016-12-05 15:20:00,76.24,76.34,76.18,76.32,106504.0,68.4619,68.5517,68.408,68.5338,106504.0
2016-12-05 15:30:00,76.32,76.38,76.31,76.34,123078.0,68.5338,68.5876,68.5248,68.5517,123078.0
2016-12-05 15:40:00,76.34,76.45,76.25,76.3,140091.0,68.5517,68.6505,68.4709,68.5158,140091.0
2016-12-05 15:50:00,76.29,76.39,76.27,76.36,368329.0,68.5068,68.5966,68.4889,68.5697,368329.0
2016-12-06 09:30:00,76.62,76.62,75.88,76.2,67434.0,68.8031,68.8031,68.1386,68.426,67434.0
2016-12-06 09:40:00,76.24,76.28,75.75,75.87,37950.0,68.4619,68.4978,68.0219,68.1297,37950.0
2016-12-06 09:50:00,75.91,76.04,75.67,75.69,37104.0,68.1656,68.2823,67.9501,67.968,37104.0
2016-12-06 10:00:00,75.63,75.82,75.52,75.55,57344.0,67.9141,68.0848,67.8154,67.8423,57344.0
2016-12-06 10:10:00,75.56,75.7,75.49,75.65,45670.0,67.8513,67.977,67.7884,67.9321,45670.0
2016-12-06 10:20:00,75.69,75.74,75.54,75.63,39249.0,67.968,68.0129,67.8333,67.9141,39249.0
2016-12-06 10:30:00,75.63,75.79,75.51,75.75,38451.0,67.9141,68.0578,67.8064,68.0219,38451.0
2016-12-06 10:40:00,75.75,75.79,75.68,75.69,21798.0,68.0219,68.0578,67.959,67.968,21798.0
2016-12-06 10:50:00,75.67,75.86,75.66,75.68,40189.0,67.9501,68.1207,67.9411,67.959,40189.0
2016-12-06 11:00:00,75.7,75.83,75.7,75.82,25609.0,67.977,68.0937,67.977,68.0848,25609.0
2016-12-06 11:10:00,75.83,75.83,75.69,75.7,31080.0,68.0937,68.0937,67.968,67.977,31080.0
2016-12-06 11:20:00,75.72,75.77,75.56,75.57,26714.0,67.995,68.0399,67.8513,67.8603,26714.0
2016-12-06 11:30:00,75.58,75.62,75.22,75.27,57697.0,67.8692,67.9052,67.546,67.5909,57697.0
2016-12-06 11:40:00,75.27,75.38,75.24,75.31,37725.0,67.5909,67.6897,67.5639,67.6268,37725.0
2016-12-06 11:50:00,75.29,75.4,75.26,75.39,52648.0,67.6088,67.7076,67.5819,67.6986,52648.0
2016-12-06 12:00:00,75.39,75.57,75.36,75.56,73089.0,67.6986,67.8603,67.6717,67.8513,73089.0
2016-12-06 12:10:00,75.56,75.68,75.5,75.61,115785.0,67.8513,67.959,67.7974,67.8962,115785.0
2016-12-06 12:20:00,75.62,75.78,75.59,75.76,40902.0,67.9052,68.0488,67.8782,68.0309,40902.0
2016-12-06 12:30:00,75.77,75.83,75.69,75.75,45655.0,68.0399,68.0937,67.968,68.0219,45655.0
2016-12-06 12:40:00,75.73,75.83,75.69,75.71,37986.0,68.0039,68.0937,67.968,67.986,37986.0
2016-12-06 12:50:00,75.74,75.8,75.72,75.79,37791.0,68.0129,68.0668,67.995,68.0578,37791.0
2016-12-06 13:00:00,75.79,75.9,75.77,75.8,231637.0,68.0578,68.1566,68.0399,68.0668,231637.0
2016-12-06 13:10:00,75.77,75.82,75.62,75.63,33751.0,68.0399,68.0848,67.9052,67.9141,33751.0
2016-12-06 13:20:00,75.62,75.71,75.62,75.66,19666.0,67.9052,67.986,67.9052,67.9411,19666.0
2016-12-06 13:30:00,75.67,75.72,75.54,75.6,117774.0,67.9501,67.995,67.8333,67.8872,117774.0
2016-12-06 13:40:00,75.6,75.65,75.4,75.4,132157.0,67.8872,67.9321,67.7076,67.7076,132157.0
2016-12-06 13:50:00,75.42,75.51,75.34,75.34,43426.0,67.7256,67.8064,67.6537,67.6537,43426.0
2016-12-06 14:00:00,75.35,75.39,75.32,75.36,53958.0,67.6627,67.6986,67.6358,67.6717,53958.0
2016-12-06 14:10:00,75.36,75.48,75.35,75.47,49471.0,67.6717,67.7795,67.6627,67.7705,49471.0
2016-12-06 14:20:00,75.47,75.55,75.47,75.5,116939.0,67.7705,67.8423,67.7705,67.7974,116939.0
2016-12-06 14:30:00,75.49,75.53,75.44,75.45,25079.0,67.7884,67.8243,67.7435,67.7525,25079.0
2016-12-06 14:40:00,75.45,75.54,75.43,75.52,35093.0,67.7525,67.8333,67.7346,67.8154,35093.0
2016-12-06 14:50:00,75.53,75.61,75.48,75.55,50286.0,67.8243,67.8962,67.7795,67.8423,50286.0
2016-12-06 15:00:00,75.56,75.61,75.53,75.57,51830.0,67.8513,67.8962,67.8243,67.8603,51830.0
2016-12-06 15:10:00,75.57,75.57,75.46,75.53,57079.0,67.8603,67.8603,67.7615,67.8243,57079.0
2016-12-06 15:20:00,75.52,75.6,75.48,75.58,115396.0,67.8154,67.8872,67.7795,67.8692,115396.0
2016-12-06 15:30:00,75.6,75.65,75.58,75.61,56892.0,67.8872,67.9321,67.8692,67.8962,56892.0
2016-12-06 15:40:00,75.61,75.81,75.6,75.72,148326.0,67.8962,68.0758,67.8872,67.995,148326.0
2016-12-06 15:50:00,75.72,75.76,75.65,75.67,177613.0,67.995,68.0309,67.9321,67.9501,177613.0
2016-12-07 09:30:00,75.44,76.11,75.44,75.99,147100.0,67.7435,68.3452,67.7435,68.2374,147100.0
2016-12-07 09:40:00,76.0,76.26,76.0,76.21,41253.0,68.2464,68.4799,68.2464,68.435,41253.0
2016-12-07 09:50:00,76.21,76.31,76.06,76.22,152244.0,68.435,68.5248,68.3003,68.444,152244.0
2016-12-07 10:00:00,76.22,76.22,76.04,76.07,44574.0,68.444,68.444,68.2823,68.3093,44574.0
2016-12-07 10:10:00,76.08,76.12,76.0,76.11,49883.0,68.3182,68.3542,68.2464,68.3452,49883.0
2016-12-07 10:20:00,76.12,76.13,76.02,76.1,80163.0,68.3542,68.3631,68.2644,68.3362,80163.0
2016-12-07 10:30:00,76.11,76.35,76.08,76.3,161043.0,68.3452,68.5607,68.3182,68.5158,161043.0
2016-12-07 10:40:00,76.31,76.47,76.31,76.38,71329.0,68.5248,68.6684,68.5248,68.5876,71329.0
2016-12-07 10:50:00,76.39,76.49,76.36,76.44,41064.0,68.5966,68.6864,68.5697,68.6415,41064.0
2016-12-07 11:00:00,76.43,76.5,76.41,76.48,40677.0,68.6325,68.6954,68.6146,68.6774,40677.0
2016-12-07 11:10:00,76.49,76.64,76.47,76.56,49671.0,68.6864,68.8211,68.6684,68.7493,49671.0
2016-12-07 11:20:00,76.55,76.68,76.48,76.68,134976.0,68.7403,68.857,68.6774,68.857,134976.0
2016-12-07 11:30:00,76.68,76.82,76.66,76.73,52103.0,68.857,68.9827,68.8391,68.9019,52103.0
2016-12-07 11:40:00,76.75,76.91,76.73,76.85,35172.0,68.9199,69.0636,68.9019,69.0097,35172.0
2016-12-07 11:50:00,76.88,76.88,76.75,76.8,32832.0,69.0366,69.0366,68.9199,68.9648,32832.0
2016-12-07 12:00:00,76.8,76.89,76.78,76.89,25179.0,68.9648,69.0456,68.9468,69.0456,25179.0
2016-12-07 12:10:00,76.88,76.93,76.85,76.88,26213.0,69.0366,69.0815,69.0097,69.0366,26213.0
2016-12-07 12:20:00,76.88,76.91,76.73,76.76,54757.0,69.0366,69.0636,68.9019,68.9289,54757.0
2016-12-07 12:30:00,76.74,76.78,76.72,76.77,28100.0,68.9109,68.9468,68.8929,68.9378,28100.0
2016-12-07 12:40:00,76.76,76.79,76.72,76.76,25853.0,68.9289,68.9558,68.8929,68.9289,25853.0
2016-12-07 12:50:00,76.74,76.79,76.7,76.79,31034.0,68.9109,68.9558,68.875,68.9558,31034.0
2016-12-07 13:00:00,76.79,76.8,76.61,76.71,33448.0,68.9558,68.9648,68.7942,68.884,33448.0
2016-12-07 13:10:00,76.72,76.76,76.67,76.7,25184.0,68.8929,68.9289,68.848,68.875,25184.0
2016-12-07 13:20:00,76.71,76.85,76.7,76.82,31255.0,68.884,69.0097,68.875,68.9827,31255.0
2016-12-07 13:30:00,76.82,76.9,76.8,76.87,101208.0,68.9827,69.0546,68.9648,69.0276,101208.0
2016-12-07 13:40:00,76.87,76.87,76.71,76.72,27353.0,69.0276,69.0276,68.884,68.8929,27353.0
2016-12-07 13:50:00,76.72,76.74,76.6,76.63,42400.0,68.8929,68.9109,68.7852,68.8121,42400.0
2016-12-07 14:00:00,76.65,76.75,76.63,76.74,44273.0,68.8301,68.9199,68.8121,68.9109,44273.0
2016-12-07 14:10:00,76.76,76.87,76.74,76.87,48745.0,68.9289,69.0276,68.9109,69.0276,48745.0
2016-12-07 14:20:00,76.88,77.04,76.87,77.03,63815.0,69.0366,69.1803,69.0276,69.1713,63815.0
2016-12-07 14:30:00,77.03,77.05,76.93,76.93,55045.0,69.1713,69.1893,69.0815,69.0815,55045.0
2016-12-07 14:40:00,76.93,77.04,76.92,76.99,37117.0,69.0815,69.1803,69.0725,69.1354,37117.0
2016-12-07 14:50:00,76.99,77.03,76.98,77.0,43695.0,69.1354,69.1713,69.1264,69.1444,43695.0
2016-12-07 15:00:00,76.99,77.04,76.98,76.98,55106.0,69.1354,69.1803,69.1264,69.1264,55106.0
2016-12-07 15:10:00,76.99,77.07,76.98,77.06,44377.0,69.1354,69.2072,69.1264,69.1983,44377.0
2016-12-07 15:20:00,77.06,77.08,77.02,77.04,45676.0,69.1983,69.2162,69.1623,69.1803,45676.0
2016-12-07 15:30:00,77.04,77.08,76.98,77.0,133349.0,69.1803,69.2162,69.1264,69.1444,133349.0
2016-12-07 15:40:00,77.0,77.01,76.85,76.86,218399.0,69.1444,69.1534,69.0097,69.0187,218399.0
2016-12-07 15:50:00,76.87,77.12,76.86,77.1,349608.0,69.0276,69.2521,69.0187,69.2342,349608.0
2016-12-08 09:30:00,77.04,77.38,76.74,76.88,52310.0,69.1803,69.4856,68.9109,69.0366,52310.0
2016-12-08 09:40:00,76.94,76.97,76.61,76.73,46605.0,69.0905,69.1174,68.7942,68.9019,46605.0
2016-12-08 09:50:00,76.7,76.85,76.59,76.74,30426.0,68.875,69.0097,68.7762,68.9109,30426.0
2016-12-08 10:00:00,76.8,76.9,76.72,76.85,22033.0,68.9648,69.0546,68.8929,69.0097,22033.0
2016-12-08 10:10:00,76.85,76.94,76.8,76.84,24859.0,69.0097,69.0905,68.9648,69.0007,24859.0
2016-12-08 10:20:00,76.85,76.95,76.84,76.91,38966.0,69.0097,69.0995,69.0007,69.0636,38966.0
2016-12-08 10:30:00,76.91,77.25,76.88,77.25,146072.0,69.0636,69.3689,69.0366,69.3689,146072.0
2016-12-08 10:40:00,77.25,77.34,77.15,77.15,41993.0,69.3689,69.4497,69.2791,69.2791,41993.0
2016-12-08 10:50:00,77.14,77.23,76.94,77.05,72422.0,69.2701,69.3509,69.0905,69.1893,72422.0
2016-12-08 11:00:00,77.05,77.2,77.01,77.13,35083.0,69.1893,69.324,69.1534,69.2611,35083.0
2016-12-08 11:10:00,77.13,77.27,77.06,77.27,57642.0,69.2611,69.3868,69.1983,69.3868,57642.0
2016-12-08 11:20:00,77.26,77.36,77.15,77.32,42327.0,69.3779,69.4677,69.2791,69.4317,42327.0
2016-12-08 11:30:00,77.31,77.36,77.25,77.32,28479.0,69.4228,69.4677,69.3689,69.4317,28479.0
2016-12-08 11:40:00,77.32,77.37,77.24,77.24,31281.0,69.4317,69.4766,69.3599,69.3599,31281.0
2016-12-08 11:50:00,77.25,77.25,77.07,77.12,54676.0,69.3689,69.3689,69.2072,69.2521,54676.0
2016-12-08 12:00:00,77.11,77.13,76.93,77.12,52378.0,69.2432,69.2611,69.0815,69.2521,52378.0
2016-12-08 12:10:00,77.12,77.15,77.06,77.1,28923.0,69.2521,69.2791,69.1983,69.2342,28923.0
2016-12-08 12:20:00,77.12,77.34,77.12,77.34,31354.0,69.2521,69.4497,69.2521,69.4497,31354.0
2016-12-08 12:30:00,77.32,77.33,77.27,77.31,24060.0,69.4317,69.4407,69.3868,69.4228,24060.0
2016-12-08 12:40:00,77.31,77.36,77.27,77.35,29860.0,69.4228,69.4677,69.3868,69.4587,29860.0
2016-12-08 12:50:00,77.34,77.35,77.19,77.19,26920.0,69.4497,69.4587,69.315,69.315,26920.0
2016-12-08 13:00:00,77.2,77.22,77.16,77.2,21309.0,69.324,69.3419,69.2881,69.324,21309.0
2016-12-08 13:10:00,77.19,77.25,77.14,77.14,25566.0,69.315,69.3689,69.2701,69.2701,25566.0
2016-12-08 13:20:00,77.12,77.2,77.06,77.19,36866.0,69.2521,69.324,69.1983,69.315,36866.0
2016-12-08 13:30:00,77.19,77.28,77.18,77.2,27596.0,69.315,69.3958,69.306,69.324,27596.0
2016-12-08 13:40:00,77.2,77.28,77.2,77.25,27938.0,69.324,69.3958,69.324,69.3689,27938.0
2016-12-08 13:50:00,77.25,77.26,77.17,77.21,37642.0,69.3689,69.3779,69.297,69.333,37642.0
2016-12-08 14:00:00,77.22,77.27,77.22,77.24,31027.0,69.3419,69.3868,69.3419,69.3599,31027.0
2016-12-08 14:10:00,77.23,77.23,77.08,77.08,50324.0,69.3509,69.3509,69.2162,69.2162,50324.0
2016-12-08 14:20:00,77.07,77.08,76.93,77.0,43633.0,69.2072,69.2162,69.0815,69.1444,43633.0
2016-12-08 14:30:00,77.01,77.03,76.76,76.82,35127.0,69.1534,69.1713,68.9289,68.9827,35127.0
2016-12-08 14:40:00,76.82,76.87,76.81,76.84,22158.0,68.9827,69.0276,68.9738,69.0007,22158.0
2016-12-08 14:50:00,76.83,76.92,76.8,76.9,31758.0,68.9917,69.0725,68.9648,69.0546,31758.0
2016-12-08 15:00:00,76.91,76.91,76.81,76.82,22585.0,69.0636,69.0636,68.9738,68.9827,22585.0
2016-12-08 15:10:00,76.82,76.92,76.82,76.87,28795.0,68.9827,69.0725,68.9827,69.0276,28795.0
2016-12-08 15:20:00,76.87,76.88,76.83,76.83,31206.0,69.0276,69.0366,68.9917,68.9917,31206.0
2016-12-08 15:30:00,76.83,76.93,76.83,76.93,44513.0,68.9917,69.0815,68.9917,69.0815,44513.0
2016-12-08 15:40:00,76.93,77.02,76.93,76.98,73723.0,69.0815,69.1623,69.0815,69.1264,73723.0
2016-12-08 15:50:00,76.99,77.02,76.88,76.93,175690.0,69.1354,69.1623,69.0366,69.0815,175690.0
2016-12-09 09:30:00,76.74,77.25,76.7,77.02,54335.0,68.9109,69.3689,68.875,69.1623,54335.0
2016-12-09 09:40:00,77.11,77.31,77.05,77.09,33551.0,69.2432,69.4228,69.1893,69.2252,33551.0
2016-12-09 09:50:00,77.09,77.35,77.01,77.18,25436.0,69.2252,69.4587,69.1534,69.306,25436.0
2016-12-09 10:00:00,77.14,77.14,76.8,76.89,29411.0,69.2701,69.2701,68.9648,69.0456,29411.0
2016-12-09 10:10:00,76.9,77.06,76.88,76.91,28872.0,69.0546,69.1983,69.0366,69.0636,28872.0
2016-12-09 10:20:00,76.91,76.93,76.67,76.71,27038.0,69.0636,69.0815,68.848,68.884,27038.0
2016-12-09 10:30:00,76.72,76.88,76.72,76.79,25458.0,68.8929,69.0366,68.8929,68.9558,25458.0
2016-12-09 10:40:00,76.78,76.89,76.77,76.86,31232.0,68.9468,69.0456,68.9378,69.0187,31232.0
2016-12-09 10:50:00,76.87,76.92,76.75,76.78,35951.0,69.0276,69.0725,68.9199,68.9468,35951.0
2016-12-09 11:00:00,76.79,76.84,76.66,76.71,31608.0,68.9558,69.0007,68.8391,68.884,31608.0
2016-12-09 11:10:00,76.72,76.84,76.66,76.81,29052.0,68.8929,69.0007,68.8391,68.9738,29052.0
2016-12-09 11:20:00,76.81,76.91,76.75,76.78,35819.0,68.9738,69.0636,68.9199,68.9468,35819.0
2016-12-09 11:30:00,76.81,76.9,76.78,76.87,20407.0,68.9738,69.0546,68.9468,69.0276,20407.0
2016-12-09 11:40:00,76.87,76.98,76.8,76.98,48569.0,69.0276,69.1264,68.9648,69.1264,48569.0
2016-12-09 11:50:00,76.97,77.12,76.95,77.08,80255.0,69.1174,69.2521,69.0995,69.2162,80255.0
2016-12-09 12:00:00,77.08,77.15,77.0,77.03,39324.0,69.2162,69.2791,69.1444,69.1713,39324.0
2016-12-09 12:10:00,77.03,77.1,77.0,77.08,31189.0,69.1713,69.2342,69.1444,69.2162,31189.0
2016-12-09 12:20:00,77.08,77.18,77.07,77.16,28043.0,69.2162,69.306,69.2072,69.2881,28043.0
2016-12-09 12:30:00,77.16,77.25,77.16,77.18,28738.0,69.2881,69.3689,69.2881,69.306,28738.0
2016-12-09 12:40:00,77.2,77.23,77.17,77.2,30328.0,69.324,69.3509,69.297,69.324,30328.0
2016-12-09 12:50:00,77.21,77.23,77.18,77.2,28860.0,69.333,69.3509,69.306,69.324,28860.0
2016-12-09 13:00:00,77.2,77.2,77.1,77.12,25789.0,69.324,69.324,69.2342,69.2521,25789.0
2016-12-09 13:10:00,77.12,77.13,77.05,77.13,23263.0,69.2521,69.2611,69.1893,69.2611,23263.0
2016-12-09 13:20:00,77.14,77.18,77.12,77.17,19978.0,69.2701,69.306,69.2521,69.297,19978.0
2016-12-09 13:30:00,77.17,77.33,77.16,77.32,33273.0,69.297,69.4407,69.2881,69.4317,33273.0
2016-12-09 13:40:00,77.31,77.33,77.24,77.31,33455.0,69.4228,69.4407,69.3599,69.4228,33455.0
2016-12-09 13:50:00,77.31,77.41,77.31,77.39,27993.0,69.4228,69.5126,69.4228,69.4946,27993.0
2016-12-09 14:00:00,77.38,77.53,77.37,77.51,41119.0,69.4856,69.6203,69.4766,69.6023,41119.0
2016-12-09 14:10:00,77.51,77.51,77.39,77.41,38466.0,69.6023,69.6023,69.4946,69.5126,38466.0
2016-12-09 14:20:00,77.41,77.44,77.35,77.37,33059.0,69.5126,69.5395,69.4587,69.4766,33059.0
2016-12-09 14:30:00,77.37,77.52,77.36,77.49,33812.0,69.4766,69.6113,69.4677,69.5844,33812.0
2016-12-09 14:40:00,77.47,77.47,77.27,77.31,32253.0,69.5664,69.5664,69.3868,69.4228,32253.0
2016-12-09 14:50:00,77.31,77.36,77.3,77.33,31317.0,69.4228,69.4677,69.4138,69.4407,31317.0
2016-12-09 15:00:00,77.34,77.38,77.29,77.34,28741.0,69.4497,69.4856,69.4048,69.4497,28741.0
2016-12-09 15:10:00,77.34,77.37,77.33,77.37,34210.0,69.4497,69.4766,69.4407,69.4766,34210.0
2016-12-09 15:20:00,77.36,77.37,77.29,77.31,44653.0,69.4677,69.4766,69.4048,69.4228,44653.0
2016-12-09 15:30:00,77.31,77.34,77.23,77.23,62992.0,69.4228,69.4497,69.3509,69.3509,62992.0
2016-12-09 15:40:00,77.23,77.33,77.23,77.28,76591.0,69.3509,69.4407,69.3509,69.3958,76591.0
2016-12-09 15:50:00,77.29,77.31,77.17,77.21,245080.0,69.4048,69.4228,69.297,69.333,245080.0
2016-12-12 09:30:00,76.86,77.12,76.44,76.55,109291.0,69.0187,69.2521,68.6415,68.7403,109291.0
2016-12-12 09:40:00,76.62,76.95,76.53,76.84,44069.0,68.8031,69.0995,68.7223,69.0007,44069.0
2016-12-12 09:50:00,76.85,76.93,76.71,76.92,48432.0,69.0097,69.0815,68.884,69.0725,48432.0
2016-12-12 10:00:00,76.93,76.98,76.38,76.39,95769.0,69.0815,69.1264,68.5876,68.5966,95769.0
2016-12-12 10:10:00,76.39,76.5,76.28,76.36,43205.0,68.5966,68.6954,68.4978,68.5697,43205.0
2016-12-12 10:20:00,76.34,76.37,75.9,75.9,60064.0,68.5517,68.5787,68.1566,68.1566,60064.0
2016-12-12 10:30:00,75.87,76.1,75.86,76.03,52796.0,68.1297,68.3362,68.1207,68.2733,52796.0
2016-12-12 10:40:00,76.04,76.12,76.02,76.06,38978.0,68.2823,68.3542,68.2644,68.3003,38978.0
2016-12-12 10:50:00,76.05,76.06,75.87,75.89,43482.0,68.2913,68.3003,68.1297,68.1476,43482.0
2016-12-12 11:00:00,75.89,75.9,75.69,75.74,41624.0,68.1476,68.1566,67.968,68.0129,41624.0
2016-12-12 11:10:00,75.76,75.99,75.76,75.92,45556.0,68.0309,68.2374,68.0309,68.1746,45556.0
2016-12-12 11:20:00,75.91,76.22,75.89,76.22,31967.0,68.1656,68.444,68.1476,68.444,31967.0
2016-12-12 11:30:00,76.22,76.22,76.09,76.1,50591.0,68.444,68.444,68.3272,68.3362,50591.0
2016-12-12 11:40:00,76.1,76.17,76.05,76.16,28007.0,68.3362,68.3991,68.2913,68.3901,28007.0
2016-12-12 11:50:00,76.16,76.28,76.15,76.21,27138.0,68.3901,68.4978,68.3811,68.435,27138.0
2016-12-12 12:00:00,76.21,76.26,76.16,76.26,21447.0,68.435,68.4799,68.3901,68.4799,21447.0
2016-12-12 12:10:00,76.26,76.26,76.12,76.17,16185.0,68.4799,68.4799,68.3542,68.3991,16185.0
2016-12-12 12:20:00,76.16,76.16,76.06,76.1,17478.0,68.3901,68.3901,68.3003,68.3362,17478.0
2016-12-12 12:30:00,76.1,76.35,76.1,76.32,28931.0,68.3362,68.5607,68.3362,68.5338,28931.0
2016-12-12 12:40:00,76.3,76.32,76.16,76.17,27276.0,68.5158,68.5338,68.3901,68.3991,27276.0
2016-12-12 12:50:00,76.18,76.23,76.14,76.16,19190.0,68.408,68.4529,68.3721,68.3901,19190.0
2016-12-12 13:00:00,76.17,76.23,76.12,76.14,30573.0,68.3991,68.4529,68.3542,68.3721,30573.0
2016-12-12 13:10:00,76.14,76.18,76.08,76.13,21541.0,68.3721,68.408,68.3182,68.3631,21541.0
2016-12-12 13:20:00,76.14,76.22,76.13,76.17,22099.0,68.3721,68.444,68.3631,68.3991,22099.0
2016-12-12 13:30:00,76.17,76.25,76.14,76.15,33323.0,68.3991,68.4709,68.3721,68.3811,33323.0
2016-12-12 13:40:00,76.15,76.31,76.15,76.23,31025.0,68.3811,68.5248,68.3811,68.4529,31025.0
2016-12-12 13:50:00,76.23,76.23,76.11,76.11,28886.0,68.4529,68.4529,68.3452,68.3452,28886.0
2016-12-12 14:00:00,76.11,76.17,76.05,76.17,48328.0,68.3452,68.3991,68.2913,68.3991,48328.0
2016-12-12 14:10:00,76.17,76.27,76.16,76.24,33723.0,68.3991,68.4889,68.3901,68.4619,33723.0
2016-12-12 14:20:00,76.25,76.29,76.2,76.28,29047.0,68.4709,68.5068,68.426,68.4978,29047.0
2016-12-12 14:30:00,76.28,76.3,76.17,76.19,32012.0,68.4978,68.5158,68.3991,68.417,32012.0
2016-12-12 14:40:00,76.19,76.2,76.14,76.16,36123.0,68.417,68.426,68.3721,68.3901,36123.0
2016-12-12 14:50:00,76.16,76.16,76.08,76.12,41627.0,68.3901,68.3901,68.3182,68.3542,41627.0
2016-12-12 15:00:00,76.12,76.16,76.06,76.15,45377.0,68.3542,68.3901,68.3003,68.3811,45377.0
2016-12-12 15:10:00,76.16,76.16,76.08,76.13,42495.0,68.3901,68.3901,68.3182,68.3631,42495.0
2016-12-12 15:20:00,76.12,76.16,76.12,76.12,60785.0,68.3542,68.3901,68.3542,68.3542,60785.0
2016-12-12 15:30:00,76.13,76.21,76.12,76.21,48982.0,68.3631,68.435,68.3542,68.435,48982.0
2016-12-12 15:40:00,76.21,76.3,76.19,76.28,100954.0,68.435,68.5158,68.417,68.4978,100954.0
2016-12-12 15:50:00,76.28,76.36,76.21,76.22,296095.0,68.4978,68.5697,68.435,68.444,296095.0
2016-12-13 09:30:00,76.04,76.21,75.42,75.52,102117.0,68.2823,68.435,67.7256,67.8154,102117.0
2016-12-13 09:40:00,75.49,75.63,75.21,75.5,91670.0,67.7884,67.9141,67.537,67.7974,91670.0
2016-12-13 09:50:00,75.5,75.58,74.62,74.96,171212.0,67.7974,67.8692,67.0072,67.3125,171212.0
2016-12-13 10:00:00,74.93,75.47,74.93,75.46,70135.0,67.2856,67.7705,67.2856,67.7615,70135.0
2016-12-13 10:10:00,75.47,75.49,75.27,75.47,59488.0,67.7705,67.7884,67.5909,67.7705,59488.0
2016-12-13 10:20:00,75.45,75.57,75.34,75.45,88100.0,67.7525,67.8603,67.6537,67.7525,88100.0
2016-12-13 10:30:00,75.46,75.85,75.39,75.77,263327.0,67.7615,68.1117,67.6986,68.0399,263327.0
2016-12-13 10:40:00,75.78,75.84,75.65,75.68,49534.0,68.0488,68.1027,67.9321,67.959,49534.0
2016-12-13 10:50:00,75.67,75.93,75.67,75.84,56296.0,67.9501,68.1835,67.9501,68.1027,56296.0
2016-12-13 11:00:00,75.82,75.99,75.77,75.99,47224.0,68.0848,68.2374,68.0399,68.2374,47224.0
2016-12-13 11:10:00,75.98,76.01,75.77,75.77,47741.0,68.2284,68.2554,68.0399,68.0399,47741.0
2016-12-13 11:20:00,75.78,75.95,75.78,75.89,47166.0,68.0488,68.2015,68.0488,68.1476,47166.0
2016-12-13 11:30:00,75.88,76.01,75.84,75.98,135109.0,68.1386,68.2554,68.1027,68.2284,135109.0
2016-12-13 11:40:00,75.99,76.03,75.67,75.75,112856.0,68.2374,68.2733,67.9501,68.0219,112856.0
2016-12-13 11:50:00,75.74,75.89,75.64,75.89,195292.0,68.0129,68.1476,67.9231,68.1476,195292.0
2016-12-13 12:00:00,75.91,76.36,75.89,76.32,60366.0,68.1656,68.5697,68.1476,68.5338,60366.0
2016-12-13 12:10:00,76.32,76.33,76.19,76.23,40923.0,68.5338,68.5427,68.417,68.4529,40923.0
2016-12-13 12:20:00,76.25,76.41,76.25,76.35,37052.0,68.4709,68.6146,68.4709,68.5607,37052.0
2016-12-13 12:30:00,76.35,76.46,76.34,76.42,35967.0,68.5607,68.6595,68.5517,68.6236,35967.0
2016-12-13 12:40:00,76.4,76.47,76.39,76.44,33078.0,68.6056,68.6684,68.5966,68.6415,33078.0
2016-12-13 12:50:00,76.45,76.58,76.45,76.56,44712.0,68.6505,68.7672,68.6505,68.7493,44712.0
2016-12-13 13:00:00,76.55,76.69,76.52,76.65,30669.0,68.7403,68.866,68.7133,68.8301,30669.0
2016-12-13 13:10:00,76.65,76.83,76.63,76.83,32031.0,68.8301,68.9917,68.8121,68.9917,32031.0
2016-12-13 13:20:00,76.85,76.92,76.5,76.5,119310.0,69.0097,69.0725,68.6954,68.6954,119310.0
2016-12-13 13:30:00,76.5,76.53,76.33,76.39,58483.0,68.6954,68.7223,68.5427,68.5966,58483.0
2016-12-13 13:40:00,76.41,76.55,76.4,76.42,37814.0,68.6146,68.7403,68.6056,68.6236,37814.0
2016-12-13 13:50:00,76.42,76.49,76.37,76.47,38012.0,68.6236,68.6864,68.5787,68.6684,38012.0
2016-12-13 14:00:00,76.47,76.58,76.45,76.52,52083.0,68.6684,68.7672,68.6505,68.7133,52083.0
2016-12-13 14:10:00,76.51,76.52,76.23,76.36,116320.0,68.7044,68.7133,68.4529,68.5697,116320.0
2016-12-13 14:20:00,76.36,76.5,76.29,76.3,96722.0,68.5697,68.6954,68.5068,68.5158,96722.0
2016-12-13 14:30:00,76.28,76.41,76.22,76.4,187566.0,68.4978,68.6146,68.444,68.6056,187566.0
2016-12-13 14:40:00,76.41,76.46,76.38,76.44,37928.0,68.6146,68.6595,68.5876,68.6415,37928.0
2016-12-13 14:50:00,76.45,76.46,76.4,76.4,31366.0,68.6505,68.6595,68.6056,68.6056,31366.0
2016-12-13 15:00:00,76.39,76.39,75.97,76.0,82367.0,68.5966,68.5966,68.2195,68.2464,82367.0
2016-12-13 15:10:00,76.0,76.02,75.88,75.98,66853.0,68.2464,68.2644,68.1386,68.2284,66853.0
2016-12-13 15:20:00,75.97,76.09,75.93,76.09,68626.0,68.2195,68.3272,68.1835,68.3272,68626.0
2016-12-13 15:30:00,76.09,76.15,76.04,76.13,126857.0,68.3272,68.3811,68.2823,68.3631,126857.0
2016-12-13 15:40:00,76.13,76.15,75.97,75.99,195287.0,68.3631,68.3811,68.2195,68.2374,195287.0
2016-12-13 15:50:00,75.99,76.03,75.94,75.95,484778.0,68.2374,68.2733,68.1925,68.2015,484778.0
2016-12-14 09:30:00,76.11,76.34,75.75,76.31,35585.0,68.3452,68.5517,68.0219,68.5248,35585.0
2016-12-14 09:40:00,76.27,76.39,75.77,75.9,53273.0,68.4889,68.5966,68.0399,68.1566,53273.0
2016-12-14 09:50:00,75.89,75.98,75.7,75.97,30949.0,68.1476,68.2284,67.977,68.2195,30949.0
2016-12-14 10:00:00,76.0,76.06,75.62,75.62,64316.0,68.2464,68.3003,67.9052,67.9052,64316.0
2016-12-14 10:10:00,75.65,75.65,75.52,75.62,53650.0,67.9321,67.9321,67.8154,67.9052,53650.0
2016-12-14 10:20:00,75.62,75.97,75.61,75.86,37476.0,67.9052,68.2195,67.8962,68.1207,37476.0
2016-12-14 10:30:00,75.84,76.03,75.84,75.98,53038.0,68.1027,68.2733,68.1027,68.2284,53038.0
2016-12-14 10:40:00,75.98,76.01,75.73,75.75,37275.0,68.2284,68.2554,68.0039,68.0219,37275.0
2016-12-14 10:50:00,75.74,75.85,75.66,75.71,32301.0,68.0129,68.1117,67.9411,67.986,32301.0
2016-12-14 11:00:00,75.74,75.83,75.71,75.75,39248.0,68.0129,68.0937,67.986,68.0219,39248.0
2016-12-14 11:10:00,75.75,75.75,75.4,75.71,61859.0,68.0219,68.0219,67.7076,67.986,61859.0
2016-12-14 11:20:00,75.71,75.99,75.71,75.98,110710.0,67.986,68.2374,67.986,68.2284,110710.0
2016-12-14 11:30:00,75.98,76.09,75.97,75.99,52278.0,68.2284,68.3272,68.2195,68.2374,52278.0
2016-12-14 11:40:00,75.99,76.01,75.77,75.87,63161.0,68.2374,68.2554,68.0399,68.1297,63161.0
2016-12-14 11:50:00,75.87,75.87,75.69,75.73,63624.0,68.1297,68.1297,67.968,68.0039,63624.0
2016-12-14 12:00:00,75.72,75.97,75.72,75.92,41241.0,67.995,68.2195,67.995,68.1746,41241.0
2016-12-14 12:10:00,75.92,76.06,75.91,76.01,32212.0,68.1746,68.3003,68.1656,68.2554,32212.0
2016-12-14 12:20:00,76.01,76.02,75.94,75.96,25504.0,68.2554,68.2644,68.1925,68.2105,25504.0
2016-12-14 12:30:00,75.99,76.02,75.94,75.99,29916.0,68.2374,68.2644,68.1925,68.2374,29916.0
2016-12-14 12:40:00,75.99,76.29,75.98,76.25,76332.0,68.2374,68.5068,68.2284,68.4709,76332.0
2016-12-14 12:50:00,76.26,76.29,76.19,76.23,35908.0,68.4799,68.5068,68.417,68.4529,35908.0
2016-12-14 13:00:00,76.23,76.35,76.22,76.33,44583.0,68.4529,68.5607,68.444,68.5427,44583.0
2016-12-14 13:10:00,76.32,76.34,76.2,76.24,28938.0,68.5338,68.5517,68.426,68.4619,28938.0
2016-12-14 13:20:00,76.25,76.44,76.25,76.3,42145.0,68.4709,68.6415,68.4709,68.5158,42145.0
2016-12-14 13:30:00,76.29,76.35,76.26,76.26,25727.0,68.5068,68.5607,68.4799,68.4799,25727.0
2016-12-14 13:40:00,76.26,76.26,76.09,76.25,31273.0,68.4799,68.4799,68.3272,68.4709,31273.0
2016-12-14 13:50:00,76.21,76.24,76.08,76.16,34759.0,68.435,68.4619,68.3182,68.3901,34759.0
2016-12-14 14:00:00,76.18,76.55,75.99,76.51,62943.0,68.408,68.7403,68.2374,68.7044,62943.0
2016-12-14 14:10:00,76.48,76.48,76.06,76.33,53771.0,68.6774,68.6774,68.3003,68.5427,53771.0
2016-12-14 14:20:00,76.35,76.38,74.73,75.98,61728.0,68.5607,68.5876,67.106,68.2284,61728.0
2016-12-14 14:30:00,75.99,76.18,75.98,76.07,44669.0,68.2374,68.408,68.2284,68.3093,44669.0
2016-12-14 14:40:00,76.07,76.18,76.01,76.04,51828.0,68.3093,68.408,68.2554,68.2823,51828.0
2016-12-14 14:50:00,76.02,76.11,75.85,75.95,67263.0,68.2644,68.3452,68.1117,68.2015,67263.0
2016-12-14 15:00:00,75.97,76.04,75.82,75.82,90830.0,68.2195,68.2823,68.0848,68.0848,90830.0
2016-12-14 15:10:00,75.8,75.89,75.75,75.85,77698.0,68.0668,68.1476,68.0219,68.1117,77698.0
2016-12-14 15:20:00,75.83,75.99,75.81,75.97,59830.0,68.0937,68.2374,68.0758,68.2195,59830.0
2016-12-14 15:30:00,75.97,76.23,75.95,76.19,74589.0,68.2195,68.4529,68.2015,68.417,74589.0
2016-12-14 15:40:00,76.19,76.21,76.0,76.08,121288.0,68.417,68.435,68.2464,68.3182,121288.0
2016-12-14 15:50:00,76.08,76.1,75.82,75.91,252751.0,68.3182,68.3362,68.0848,68.1656,252751.0
2016-12-15 09:30:00,76.03,76.51,75.99,76.37,42723.0,68.2733,68.7044,68.2374,68.5787,42723.0
2016-12-15 09:40:00,76.35,76.52,76.26,76.29,20046.0,68.5607,68.7133,68.4799,68.5068,20046.0
2016-12-15 09:50:00,76.32,76.7,76.29,76.7,35956.0,68.5338,68.875,68.5068,68.875,35956.0
2016-12-15 10:00:00,76.75,76.9,76.67,76.83,28925.0,68.9199,69.0546,68.848,68.9917,28925.0
2016-12-15 10:10:00,76.81,76.81,76.52,76.52,19185.0,68.9738,68.9738,68.7133,68.7133,19185.0
2016-12-15 10:20:00,76.52,76.62,76.31,76.33,25787.0,68.7133,68.8031,68.5248,68.5427,25787.0
2016-12-15 10:30:00,76.34,76.62,76.3,76.6,31440.0,68.5517,68.8031,68.5158,68.7852,31440.0
2016-12-15 10:40:00,76.6,76.65,76.51,76.55,19799.0,68.7852,68.8301,68.7044,68.7403,19799.0
2016-12-15 10:50:00,76.61,76.8,76.61,76.74,17987.0,68.7942,68.9648,68.7942,68.9109,17987.0
2016-12-15 11:00:00,76.75,76.92,76.69,76.85,33563.0,68.9199,69.0725,68.866,69.0097,33563.0
2016-12-15 11:10:00,76.83,76.91,76.76,76.84,24252.0,68.9917,69.0636,68.9289,69.0007,24252.0
2016-12-15 11:20:00,76.85,76.95,76.81,76.9,40830.0,69.0097,69.0995,68.9738,69.0546,40830.0
2016-12-15 11:30:00,76.9,76.9,76.69,76.71,25840.0,69.0546,69.0546,68.866,68.884,25840.0
2016-12-15 11:40:00,76.76,76.78,76.66,76.75,13625.0,68.9289,68.9468,68.8391,68.9199,13625.0
2016-12-15 11:50:00,76.71,76.76,76.66,76.69,17900.0,68.884,68.9289,68.8391,68.866,17900.0
2016-12-15 12:00:00,76.68,76.8,76.68,76.75,22234.0,68.857,68.9648,68.857,68.9199,22234.0
2016-12-15 12:10:00,76.76,76.82,76.7,76.79,17140.0,68.9289,68.9827,68.875,68.9558,17140.0
2016-12-15 12:20:00,76.78,76.87,76.72,76.81,31017.0,68.9468,69.0276,68.8929,68.9738,31017.0
2016-12-15 12:30:00,76.79,76.85,76.69,76.7,45793.0,68.9558,69.0097,68.866,68.875,45793.0
2016-12-15 12:40:00,76.73,76.75,76.61,76.72,24889.0,68.9019,68.9199,68.7942,68.8929,24889.0
2016-12-15 12:50:00,76.73,76.87,76.65,76.87,51819.0,68.9019,69.0276,68.8301,69.0276,51819.0
2016-12-15 13:00:00,76.85,76.99,76.85,76.95,58636.0,69.0097,69.1354,69.0097,69.0995,58636.0
2016-12-15 13:10:00,76.97,77.0,76.89,76.99,41770.0,69.1174,69.1444,69.0456,69.1354,41770.0
2016-12-15 13:20:00,76.97,77.06,76.96,77.05,26113.0,69.1174,69.1983,69.1085,69.1893,26113.0
2016-12-15 13:30:00,77.04,77.07,77.0,77.05,26198.0,69.1803,69.2072,69.1444,69.1893,26198.0
2016-12-15 13:40:00,77.04,77.07,76.95,76.95,40323.0,69.1803,69.2072,69.0995,69.0995,40323.0
2016-12-15 13:50:00,76.96,77.01,76.91,76.99,44968.0,69.1085,69.1534,69.0636,69.1354,44968.0
2016-12-15 14:00:00,76.99,77.02,76.95,76.97,55892.0,69.1354,69.1623,69.0995,69.1174,55892.0
2016-12-15 14:10:00,76.97,77.01,76.88,76.96,51018.0,69.1174,69.1534,69.0366,69.1085,51018.0
2016-12-15 14:20:00,76.96,77.02,76.86,76.97,54731.0,69.1085,69.1623,69.0187,69.1174,54731.0
2016-12-15 14:30:00,76.97,77.04,76.9,77.02,50804.0,69.1174,69.1803,69.0546,69.1623,50804.0
2016-12-15 14:40:00,77.02,77.05,77.0,77.05,27129.0,69.1623,69.1893,69.1444,69.1893,27129.0
2016-12-15 14:50:00,77.05,77.11,77.0,77.04,27755.0,69.1893,69.2432,69.1444,69.1803,27755.0
2016-12-15 15:00:00,77.04,77.08,77.01,77.03,34703.0,69.1803,69.2162,69.1534,69.1713,34703.0
2016-12-15 15:10:00,77.03,77.18,76.99,77.08,46953.0,69.1713,69.306,69.1354,69.2162,46953.0
2016-12-15 15:20:00,77.07,77.13,77.02,77.05,38732.0,69.2072,69.2611,69.1623,69.1893,38732.0
2016-12-15 15:30:00,77.07,77.12,76.98,77.06,65435.0,69.2072,69.2521,69.1264,69.1983,65435.0
2016-12-15 15:40:00,77.07,77.16,77.05,77.09,93410.0,69.2072,69.2881,69.1893,69.2252,93410.0
2016-12-15 15:50:00,77.09,77.16,77.07,77.1,247337.0,69.2252,69.2881,69.2072,69.2342,247337.0
2016-12-16 09:30:00,77.0,77.2,76.64,77.1,288419.0,69.1444,69.324,68.8211,69.2342,288419.0
2016-12-16 09:40:00,77.13,77.14,76.91,76.92,36965.0,69.2611,69.2701,69.0636,69.0725,36965.0
2016-12-16 09:50:00,76.94,77.2,76.93,77.02,34065.0,69.0905,69.324,69.0815,69.1623,34065.0
2016-12-16 10:00:00,77.02,77.36,77.02,77.29,27675.0,69.1623,69.4677,69.1623,69.4048,27675.0
2016-12-16 10:10:00,77.29,77.38,77.22,77.31,22636.0,69.4048,69.4856,69.3419,69.4228,22636.0
2016-12-16 10:20:00,77.31,77.43,77.29,77.31,23074.0,69.4228,69.5305,69.4048,69.4228,23074.0
2016-12-16 10:30:00,77.32,77.36,77.2,77.3,26584.0,69.4317,69.4677,69.324,69.4138,26584.0
2016-12-16 10:40:00,77.31,77.53,77.31,77.51,32950.0,69.4228,69.6203,69.4228,69.6023,32950.0
2016-12-16 10:50:00,77.52,77.65,77.51,77.65,30960.0,69.6113,69.7281,69.6023,69.7281,30960.0
2016-12-16 11:00:00,77.64,77.73,77.57,77.65,72095.0,69.7191,69.7999,69.6562,69.7281,72095.0
2016-12-16 11:10:00,77.66,77.8,77.63,77.76,40523.0,69.737,69.8628,69.7101,69.8268,40523.0
2016-12-16 11:20:00,77.75,77.76,77.47,77.49,35952.0,69.8179,69.8268,69.5664,69.5844,35952.0
2016-12-16 11:30:00,77.5,77.57,77.32,77.57,130523.0,69.5934,69.6562,69.4317,69.6562,130523.0
2016-12-16 11:40:00,77.55,77.77,77.55,77.76,69387.0,69.6383,69.8358,69.6383,69.8268,69387.0
2016-12-16 11:50:00,77.72,78.01,77.7,77.98,152894.0,69.7909,70.0513,69.773,70.0244,152894.0
2016-12-16 12:00:00,77.97,77.97,77.5,77.54,86733.0,70.0154,70.0154,69.5934,69.6293,86733.0
2016-12-16 12:10:00,77.56,77.63,77.43,77.44,30865.0,69.6472,69.7101,69.5305,69.5395,30865.0
2016-12-16 12:20:00,77.44,77.53,77.42,77.51,19490.0,69.5395,69.6203,69.5215,69.6023,19490.0
2016-12-16 12:30:00,77.51,77.52,77.29,77.49,98598.0,69.6023,69.6113,69.4048,69.5844,98598.0
2016-12-16 12:40:00,77.49,77.55,77.43,77.53,38121.0,69.5844,69.6383,69.5305,69.6203,38121.0
2016-12-16 12:50:00,77.52,77.6,77.46,77.47,34335.0,69.6113,69.6832,69.5574,69.5664,34335.0
2016-12-16 13:00:00,77.47,77.58,77.45,77.51,29476.0,69.5664,69.6652,69.5485,69.6023,29476.0
2016-12-16 13:10:00,77.51,77.53,77.43,77.47,52859.0,69.6023,69.6203,69.5305,69.5664,52859.0
2016-12-16 13:20:00,77.44,77.49,77.17,77.17,60403.0,69.5395,69.5844,69.297,69.297,60403.0
2016-12-16 13:30:00,77.17,77.32,77.16,77.27,34677.0,69.297,69.4317,69.2881,69.3868,34677.0
2016-12-16 13:40:00,77.28,77.33,77.21,77.26,34596.0,69.3958,69.4407,69.333,69.3779,34596.0
2016-12-16 13:50:00,77.26,77.35,77.21,77.26,41510.0,69.3779,69.4587,69.333,69.3779,41510.0
2016-12-16 14:00:00,77.26,77.3,77.12,77.24,75766.0,69.3779,69.4138,69.2521,69.3599,75766.0
2016-12-16 14:10:00,77.24,77.25,77.05,77.18,44491.0,69.3599,69.3689,69.1893,69.306,44491.0
2016-12-16 14:20:00,77.17,77.22,77.14,77.19,46786.0,69.297,69.3419,69.2701,69.315,46786.0
2016-12-16 14:30:00,77.17,77.22,77.08,77.16,79198.0,69.297,69.3419,69.2162,69.2881,79198.0
2016-12-16 14:40:00,77.17,77.19,77.01,77.12,48547.0,69.297,69.315,69.1534,69.2521,48547.0
2016-12-16 14:50:00,77.13,77.24,77.13,77.19,40181.0,69.2611,69.3599,69.2611,69.315,40181.0
2016-12-16 15:00:00,77.18,77.19,77.09,77.13,48762.0,69.306,69.315,69.2252,69.2611,48762.0
2016-12-16 15:10:00,77.13,77.17,76.94,77.04,76541.0,69.2611,69.297,69.0905,69.1803,76541.0
2016-12-16 15:20:00,77.04,77.1,77.01,77.02,53187.0,69.1803,69.2342,69.1534,69.1623,53187.0
2016-12-16 15:30:00,77.03,77.03,76.86,76.86,83200.0,69.1713,69.1713,69.0187,69.0187,83200.0
2016-12-16 15:40:00,76.88,77.13,76.84,77.1,116432.0,69.0366,69.2611,69.0007,69.2342,116432.0
2016-12-16 15:50:00,77.1,77.19,77.03,77.1,281595.0,69.2342,69.315,69.1713,69.2342,281595.0
2016-12-19 09:30:00,76.62,76.91,76.17,76.6,74952.0,69.0296,69.2909,68.6242,69.0116,74952.0
2016-12-19 09:40:00,76.66,76.79,76.36,76.36,44143.0,69.0657,69.1828,68.7954,68.7954,44143.0
2016-12-19 09:50:00,76.39,76.64,76.29,76.43,31040.0,68.8224,69.0476,68.7323,68.8584,31040.0
2016-12-19 10:00:00,76.42,76.65,76.41,76.6,36927.0,68.8494,69.0566,68.8404,69.0116,36927.0
2016-12-19 10:10:00,76.6,76.6,76.37,76.38,31580.0,69.0116,69.0116,68.8044,68.8134,31580.0
2016-12-19 10:20:00,76.38,76.54,76.27,76.29,30973.0,68.8134,68.9575,68.7143,68.7323,30973.0
2016-12-19 10:30:00,76.3,76.61,76.27,76.61,43529.0,68.7413,69.0206,68.7143,69.0206,43529.0
2016-12-19 10:40:00,76.53,76.84,76.51,76.82,49452.0,68.9485,69.2278,68.9305,69.2098,49452.0
2016-12-19 10:50:00,76.81,77.05,76.8,77.05,57613.0,69.2008,69.417,69.1918,69.417,57613.0
2016-12-19 11:00:00,77.0,77.11,76.85,76.89,41649.0,69.372,69.4711,69.2368,69.2729,41649.0
2016-12-19 11:10:00,76.87,76.89,76.65,76.81,24379.0,69.2549,69.2729,69.0566,69.2008,24379.0
2016-12-19 11:20:00,76.81,76.83,76.64,76.83,23732.0,69.2008,69.2188,69.0476,69.2188,23732.0
2016-12-19 11:30:00,76.83,76.92,76.7,76.7,26273.0,69.2188,69.2999,69.1017,69.1017,26273.0
2016-12-19 11:40:00,76.72,76.75,76.68,76.74,37826.0,69.1197,69.1467,69.0837,69.1377,37826.0
2016-12-19 11:50:00,76.74,76.78,76.71,76.78,22858.0,69.1377,69.1738,69.1107,69.1738,22858.0
2016-12-19 12:00:00,76.75,76.8,76.59,76.77,22013.0,69.1467,69.1918,69.0026,69.1648,22013.0
2016-12-19 12:10:00,76.77,76.77,76.54,76.66,18286.0,69.1648,69.1648,68.9575,69.0657,18286.0
2016-12-19 12:20:00,76.65,76.65,76.52,76.64,15082.0,69.0566,69.0566,68.9395,69.0476,15082.0
2016-12-19 12:30:00,76.64,76.69,76.53,76.6,19959.0,69.0476,69.0927,68.9485,69.0116,19959.0
2016-12-19 12:40:00,76.6,76.69,76.56,76.69,14705.0,69.0116,69.0927,68.9756,69.0927,14705.0
2016-12-19 12:50:00,76.67,76.76,76.65,76.75,21469.0,69.0747,69.1558,69.0566,69.1467,21469.0
2016-12-19 13:00:00,76.75,76.76,76.7,76.73,36058.0,69.1467,69.1558,69.1017,69.1287,36058.0
2016-12-19 13:10:00,76.73,76.74,76.69,76.7,24454.0,69.1287,69.1377,69.0927,69.1017,24454.0
2016-12-19 13:20:00,76.71,76.74,76.66,76.67,18993.0,69.1107,69.1377,69.0657,69.0747,18993.0
2016-12-19 13:30:00,76.65,76.69,76.55,76.59,21361.0,69.0566,69.0927,68.9666,69.0026,21361.0
2016-12-19 13:40:00,76.59,76.6,76.49,76.53,29857.0,69.0026,69.0116,68.9125,68.9485,29857.0
2016-12-19 13:50:00,76.53,76.64,76.52,76.61,27504.0,68.9485,69.0476,68.9395,69.0206,27504.0
2016-12-19 14:00:00,76.61,76.62,76.47,76.51,26093.0,69.0206,69.0296,68.8945,68.9305,26093.0
2016-12-19 14:10:00,76.51,76.62,76.47,76.5,26061.0,68.9305,69.0296,68.8945,68.9215,26061.0
2016-12-19 14:20:00,76.5,76.5,76.4,76.45,26262.0,68.9215,68.9215,68.8314,68.8765,26262.0
2016-12-19 14:30:00,76.44,76.44,76.37,76.39,33543.0,68.8675,68.8675,68.8044,68.8224,33543.0
2016-12-19 14:40:00,76.39,76.39,76.24,76.29,39112.0,68.8224,68.8224,68.6873,68.7323,39112.0
2016-12-19 14:50:00,76.29,76.32,76.11,76.13,38940.0,68.7323,68.7593,68.5701,68.5882,38940.0
2016-12-19 15:00:00,76.14,76.21,76.1,76.14,32934.0,68.5972,68.6602,68.5611,68.5972,32934.0
2016-12-19 15:10:00,76.14,76.15,75.94,75.97,41534.0,68.5972,68.6062,68.417,68.444,41534.0
2016-12-19 15:20:00,75.98,75.99,75.88,75.96,38954.0,68.453,68.462,68.3629,68.435,38954.0
2016-12-19 15:30:00,75.96,76.01,75.93,75.99,46834.0,68.435,68.4801,68.408,68.462,46834.0
2016-12-19 15:40:00,76.0,76.05,75.89,75.9,71394.0,68.471,68.5161,68.3719,68.3809,71394.0
2016-12-19 15:50:00,75.9,76.01,75.9,75.96,215931.0,68.3809,68.4801,68.3809,68.435,215931.0
2016-12-20 09:30:00,76.2,76.88,76.09,76.78,48012.0,68.6512,69.2639,68.5521,69.1738,48012.0
2016-12-20 09:40:00,76.78,76.96,76.63,76.96,25467.0,69.1738,69.3359,69.0386,69.3359,25467.0
2016-12-20 09:50:00,76.96,77.03,76.89,77.02,28356.0,69.3359,69.399,69.2729,69.39,28356.0
2016-12-20 10:00:00,77.02,77.03,76.8,76.83,76248.0,69.39,69.399,69.1918,69.2188,76248.0
2016-12-20 10:10:00,76.88,76.97,76.81,76.88,23612.0,69.2639,69.3449,69.2008,69.2639,23612.0
2016-12-20 10:20:00,76.9,76.96,76.81,76.9,14187.0,69.2819,69.3359,69.2008,69.2819,14187.0
2016-12-20 10:30:00,76.91,76.97,76.81,76.95,29689.0,69.2909,69.3449,69.2008,69.3269,29689.0
2016-12-20 10:40:00,76.96,77.0,76.89,76.98,133505.0,69.3359,69.372,69.2729,69.354,133505.0
2016-12-20 10:50:00,77.0,77.1,76.93,76.99,64663.0,69.372,69.4621,69.3089,69.363,64663.0
2016-12-20 11:00:00,76.98,76.99,76.69,76.74,41895.0,69.354,69.363,69.0927,69.1377,41895.0
2016-12-20 11:10:00,76.73,76.86,76.71,76.84,81146.0,69.1287,69.2458,69.1107,69.2278,81146.0
2016-12-20 11:20:00,76.83,77.05,76.82,76.96,61770.0,69.2188,69.417,69.2098,69.3359,61770.0
2016-12-20 11:30:00,76.96,77.07,76.96,77.01,159532.0,69.3359,69.435,69.3359,69.381,159532.0
2016-12-20 11:40:00,77.02,77.15,77.01,77.09,102596.0,69.39,69.5071,69.381,69.4531,102596.0
2016-12-20 11:50:00,77.09,77.12,76.96,76.96,22877.0,69.4531,69.4801,69.3359,69.3359,22877.0
2016-12-20 12:00:00,76.98,76.99,76.77,76.89,27762.0,69.354,69.363,69.1648,69.2729,27762.0
2016-12-20 12:10:00,76.9,76.98,76.89,76.92,19481.0,69.2819,69.354,69.2729,69.2999,19481.0
2016-12-20 12:20:00,76.93,77.11,76.9,77.1,16740.0,69.3089,69.4711,69.2819,69.4621,16740.0
2016-12-20 12:30:00,77.08,77.19,77.03,77.11,150497.0,69.4441,69.5432,69.399,69.4711,150497.0
2016-12-20 12:40:00,77.14,77.2,77.1,77.19,25408.0,69.4981,69.5522,69.4621,69.5432,25408.0
2016-12-20 12:50:00,77.19,77.21,77.13,77.13,46715.0,69.5432,69.5612,69.4891,69.4891,46715.0
2016-12-20 13:00:00,77.14,77.24,77.05,77.2,115941.0,69.4981,69.5882,69.417,69.5522,115941.0
2016-12-20 13:10:00,77.2,77.36,77.19,77.34,82159.0,69.5522,69.6963,69.5432,69.6783,82159.0
2016-12-20 13:20:00,77.34,77.34,77.27,77.3,18646.0,69.6783,69.6783,69.6152,69.6423,18646.0
2016-12-20 13:30:00,77.31,77.36,77.27,77.27,14613.0,69.6513,69.6963,69.6152,69.6152,14613.0
2016-12-20 13:40:00,77.27,77.66,77.15,77.4,464849.0,69.6152,69.9666,69.5071,69.7324,464849.0
2016-12-20 13:50:00,77.39,77.65,77.38,77.6,189405.0,69.7233,69.9576,69.7143,69.9125,189405.0
2016-12-20 14:00:00,77.59,77.64,77.48,77.48,57936.0,69.9035,69.9486,69.8044,69.8044,57936.0
2016-12-20 14:10:00,77.49,77.57,77.46,77.53,45030.0,69.8134,69.8855,69.7864,69.8495,45030.0
2016-12-20 14:20:00,77.53,77.54,77.44,77.49,36939.0,69.8495,69.8585,69.7684,69.8134,36939.0
2016-12-20 14:30:00,77.49,77.51,77.38,77.41,55009.0,69.8134,69.8315,69.7143,69.7414,55009.0
2016-12-20 14:40:00,77.41,77.53,77.4,77.5,62924.0,69.7414,69.8495,69.7324,69.8224,62924.0
2016-12-20 14:50:00,77.5,77.55,77.4,77.42,31275.0,69.8224,69.8675,69.7324,69.7504,31275.0
2016-12-20 15:00:00,77.41,77.42,77.19,77.22,60495.0,69.7414,69.7504,69.5432,69.5702,60495.0
2016-12-20 15:10:00,77.22,77.32,77.2,77.3,72163.0,69.5702,69.6603,69.5522,69.6423,72163.0
2016-12-20 15:20:00,77.3,77.33,77.29,77.32,55345.0,69.6423,69.6693,69.6332,69.6603,55345.0
2016-12-20 15:30:00,77.32,77.4,77.31,77.34,46878.0,69.6603,69.7324,69.6513,69.6783,46878.0
2016-12-20 15:40:00,77.34,77.35,77.25,77.25,79712.0,69.6783,69.6873,69.5972,69.5972,79712.0
2016-12-20 15:50:00,77.26,77.3,77.24,77.27,255911.0,69.6062,69.6423,69.5882,69.6152,255911.0
2016-12-21 09:30:00,77.0,77.39,76.53,77.35,102001.0,69.372,69.7233,68.9485,69.6873,102001.0
2016-12-21 09:40:00,77.35,78.06,77.32,77.88,93336.0,69.6873,70.327,69.6603,70.1648,93336.0
2016-12-21 09:50:00,77.84,77.99,77.61,77.63,47892.0,70.1288,70.2639,69.9215,69.9396,47892.0
2016-12-21 10:00:00,77.64,77.94,77.63,77.88,88298.0,69.9486,70.2189,69.9396,70.1648,88298.0
2016-12-21 10:10:00,77.87,78.05,77.85,78.02,56013.0,70.1558,70.318,70.1378,70.2909,56013.0
2016-12-21 10:20:00,78.02,78.04,77.55,77.74,35852.0,70.2909,70.3089,69.8675,70.0387,35852.0
2016-12-21 10:30:00,77.75,77.97,77.66,77.9,67528.0,70.0477,70.2459,69.9666,70.1828,67528.0
2016-12-21 10:40:00,77.89,78.03,77.82,77.83,29584.0,70.1738,70.2999,70.1107,70.1198,29584.0
2016-12-21 10:50:00,77.84,77.84,77.57,77.57,54846.0,70.1288,70.1288,69.8855,69.8855,54846.0
2016-12-21 11:00:00,77.59,77.62,77.41,77.51,56852.0,69.9035,69.9306,69.7414,69.8315,56852.0
2016-12-21 11:10:00,77.51,77.52,77.42,77.42,22570.0,69.8315,69.8405,69.7504,69.7504,22570.0
2016-12-21 11:20:00,77.44,77.52,77.42,77.45,32950.0,69.7684,69.8405,69.7504,69.7774,32950.0
2016-12-21 11:30:00,77.44,77.48,77.34,77.41,24573.0,69.7684,69.8044,69.6783,69.7414,24573.0
2016-12-21 11:40:00,77.43,77.46,77.37,77.38,21468.0,69.7594,69.7864,69.7053,69.7143,21468.0
2016-12-21 11:50:00,77.36,77.37,77.25,77.29,19971.0,69.6963,69.7053,69.5972,69.6332,19971.0
2016-12-21 12:00:00,77.28,77.47,77.28,77.47,28153.0,69.6242,69.7954,69.6242,69.7954,28153.0
2016-12-21 12:10:00,77.46,77.51,77.44,77.5,21095.0,69.7864,69.8315,69.7684,69.8224,21095.0
2016-12-21 12:20:00,77.51,77.59,77.49,77.52,15947.0,69.8315,69.9035,69.8134,69.8405,15947.0
2016-12-21 12:30:00,77.52,77.66,77.51,77.64,19679.0,69.8405,69.9666,69.8315,69.9486,19679.0
2016-12-21 12:40:00,77.65,77.68,77.61,77.65,15722.0,69.9576,69.9846,69.9215,69.9576,15722.0
2016-12-21 12:50:00,77.64,77.65,77.56,77.58,19935.0,69.9486,69.9576,69.8765,69.8945,19935.0
2016-12-21 13:00:00,77.58,77.59,77.46,77.49,19294.0,69.8945,69.9035,69.7864,69.8134,19294.0
2016-12-21 13:10:00,77.49,77.54,77.47,77.51,21443.0,69.8134,69.8585,69.7954,69.8315,21443.0
2016-12-21 13:20:00,77.51,77.55,77.42,77.55,35486.0,69.8315,69.8675,69.7504,69.8675,35486.0
2016-12-21 13:30:00,77.55,77.6,77.51,77.51,16217.0,69.8675,69.9125,69.8315,69.8315,16217.0
2016-12-21 13:40:00,77.52,77.53,77.3,77.35,13776.0,69.8405,69.8495,69.6423,69.6873,13776.0
2016-12-21 13:50:00,77.34,77.35,77.27,77.32,19641.0,69.6783,69.6873,69.6152,69.6603,19641.0
2016-12-21 14:00:00,77.33,77.44,77.33,77.37,24089.0,69.6693,69.7684,69.6693,69.7053,24089.0
2016-12-21 14:10:00,77.37,77.43,77.33,77.41,16925.0,69.7053,69.7594,69.6693,69.7414,16925.0
2016-12-21 14:20:00,77.41,77.46,77.39,77.4,20544.0,69.7414,69.7864,69.7233,69.7324,20544.0
2016-12-21 14:30:00,77.38,77.42,77.24,77.4,36174.0,69.7143,69.7504,69.5882,69.7324,36174.0
2016-12-21 14:40:00,77.4,77.45,77.39,77.4,28560.0,69.7324,69.7774,69.7233,69.7324,28560.0
2016-12-21 14:50:00,77.4,77.45,77.38,77.43,28645.0,69.7324,69.7774,69.7143,69.7594,28645.0
2016-12-21 15:00:00,77.43,77.53,77.34,77.45,42188.0,69.7594,69.8495,69.6783,69.7774,42188.0
2016-12-21 15:10:00,77.44,77.44,77.37,77.41,31765.0,69.7684,69.7684,69.7053,69.7414,31765.0
2016-12-21 15:20:00,77.41,77.41,77.3,77.36,34619.0,69.7414,69.7414,69.6423,69.6963,34619.0
2016-12-21 15:30:00,77.36,77.37,77.25,77.36,56654.0,69.6963,69.7053,69.5972,69.6963,56654.0
2016-12-21 15:40:00,77.37,77.41,77.3,77.4,80121.0,69.7053,69.7414,69.6423,69.7324,80121.0
2016-12-21 15:50:00,77.4,77.4,77.29,77.39,214886.0,69.7324,69.7324,69.6332,69.7233,214886.0
2016-12-22 09:30:00,77.0,77.16,76.51,76.59,61874.0,69.372,69.5161,68.9305,69.0026,61874.0
2016-12-22 09:40:00,76.59,76.74,76.44,76.45,38800.0,69.0026,69.1377,68.8675,68.8765,38800.0
2016-12-22 09:50:00,76.43,76.46,76.2,76.2,62478.0,68.8584,68.8855,68.6512,68.6512,62478.0
2016-12-22 10:00:00,76.19,76.28,75.91,75.96,65570.0,68.6422,68.7233,68.39,68.435,65570.0
2016-12-22 10:10:00,75.98,76.11,75.65,76.11,213410.0,68.453,68.5701,68.1557,68.5701,213410.0
2016-12-22 10:20:00,76.11,76.25,75.98,76.0,82787.0,68.5701,68.6963,68.453,68.471,82787.0
2016-12-22 10:30:00,76.0,76.03,75.87,75.89,58799.0,68.471,68.4981,68.3539,68.3719,58799.0
2016-12-22 10:40:00,75.89,75.9,75.46,75.61,79872.0,68.3719,68.3809,67.9845,68.1197,79872.0
2016-12-22 10:50:00,75.61,75.85,75.56,75.56,80431.0,68.1197,68.3359,68.0746,68.0746,80431.0
2016-12-22 11:00:00,75.56,75.57,75.32,75.33,68600.0,68.0746,68.0836,67.8584,67.8674,68600.0
2016-12-22 11:10:00,75.32,75.34,75.08,75.27,75249.0,67.8584,67.8764,67.6422,67.8134,75249.0
2016-12-22 11:20:00,75.27,75.3,74.86,74.86,64072.0,67.8134,67.8404,67.444,67.444,64072.0
2016-12-22 11:30:00,74.87,74.9,74.75,74.83,63529.0,67.453,67.48,67.3449,67.4169,63529.0
2016-12-22 11:40:00,74.82,74.84,74.49,74.52,110677.0,67.4079,67.426,67.1106,67.1377,110677.0
2016-12-22 11:50:00,74.52,74.63,74.44,74.46,66876.0,67.1377,67.2368,67.0656,67.0836,66876.0
2016-12-22 12:00:00,74.46,74.76,74.45,74.7,59083.0,67.0836,67.3539,67.0746,67.2998,59083.0
2016-12-22 12:10:00,74.71,74.83,74.54,74.57,55275.0,67.3088,67.4169,67.1557,67.1827,55275.0
2016-12-22 12:20:00,74.58,74.61,74.49,74.55,36892.0,67.1917,67.2187,67.1106,67.1647,36892.0
2016-12-22 12:30:00,74.53,74.6,74.49,74.52,54486.0,67.1467,67.2097,67.1106,67.1377,54486.0
2016-12-22 12:40:00,74.53,74.62,74.5,74.59,53488.0,67.1467,67.2278,67.1196,67.2007,53488.0
2016-12-22 12:50:00,74.59,74.65,74.55,74.58,62207.0,67.2007,67.2548,67.1647,67.1917,62207.0
2016-12-22 13:00:00,74.59,74.62,74.5,74.52,46073.0,67.2007,67.2278,67.1196,67.1377,46073.0
2016-12-22 13:10:00,74.51,74.77,74.49,74.72,76786.0,67.1286,67.3629,67.1106,67.3178,76786.0
2016-12-22 13:20:00,74.73,74.83,74.72,74.76,51680.0,67.3269,67.4169,67.3178,67.3539,51680.0
2016-12-22 13:30:00,74.75,74.8,74.73,74.79,100322.0,67.3449,67.3899,67.3269,67.3809,100322.0
2016-12-22 13:40:00,74.79,74.9,74.78,74.88,39960.0,67.3809,67.48,67.3719,67.462,39960.0
2016-12-22 13:50:00,74.88,74.92,74.83,74.85,52336.0,67.462,67.498,67.4169,67.435,52336.0
2016-12-22 14:00:00,74.86,75.03,74.83,75.03,64884.0,67.444,67.5971,67.4169,67.5971,64884.0
2016-12-22 14:10:00,75.02,75.05,74.86,74.88,53510.0,67.5881,67.6152,67.444,67.462,53510.0
2016-12-22 14:20:00,74.88,74.93,74.76,74.76,37912.0,67.462,67.507,67.3539,67.3539,37912.0
2016-12-22 14:30:00,74.78,74.8,74.72,74.75,54042.0,67.3719,67.3899,67.3178,67.3449,54042.0
2016-12-22 14:40:00,74.75,74.78,74.69,74.71,78148.0,67.3449,67.3719,67.2908,67.3088,78148.0
2016-12-22 14:50:00,74.71,74.75,74.55,74.57,83960.0,67.3088,67.3449,67.1647,67.1827,83960.0
2016-12-22 15:00:00,74.56,74.58,74.42,74.44,55776.0,67.1737,67.1917,67.0476,67.0656,55776.0
2016-12-22 15:10:00,74.44,74.44,74.16,74.21,85956.0,67.0656,67.0656,66.8133,66.8584,85956.0
2016-12-22 15:20:00,74.22,74.42,74.21,74.37,63869.0,66.8674,67.0476,66.8584,67.0025,63869.0
2016-12-22 15:30:00,74.37,74.43,74.36,74.39,87990.0,67.0025,67.0566,66.9935,67.0205,87990.0
2016-12-22 15:40:00,74.39,74.42,74.34,74.42,181374.0,67.0205,67.0476,66.9755,67.0476,181374.0
2016-12-22 15:50:00,74.42,74.42,74.29,74.35,165435.0,67.0476,67.0476,66.9304,66.9845,165435.0
2016-12-23 09:30:00,74.52,75.21,74.52,74.93,68153.0,67.1377,67.7593,67.1377,67.507,68153.0
2016-12-23 09:40:00,74.91,74.96,74.46,74.55,44750.0,67.489,67.5341,67.0836,67.1647,44750.0
2016-12-23 09:50:00,74.55,74.73,74.48,74.73,17045.0,67.1647,67.3269,67.1016,67.3269,17045.0
2016-12-23 10:00:00,74.74,74.8,74.56,74.64,44936.0,67.3359,67.3899,67.1737,67.2458,44936.0
2016-12-23 10:10:00,74.59,74.68,74.47,74.55,10692.0,67.2007,67.2818,67.0926,67.1647,10692.0
2016-12-23 10:20:00,74.56,74.79,74.51,74.73,12609.0,67.1737,67.3809,67.1286,67.3269,12609.0
2016-12-23 10:30:00,74.71,74.83,74.63,74.63,31538.0,67.3088,67.4169,67.2368,67.2368,31538.0
2016-12-23 10:40:00,74.63,74.63,74.46,74.48,29391.0,67.2368,67.2368,67.0836,67.1016,29391.0
2016-12-23 10:50:00,74.47,74.47,74.34,74.46,36670.0,67.0926,67.0926,66.9755,67.0836,36670.0
2016-12-23 11:00:00,74.45,74.5,74.35,74.38,24407.0,67.0746,67.1196,66.9845,67.0115,24407.0
2016-12-23 11:10:00,74.36,74.38,74.09,74.11,31559.0,66.9935,67.0115,66.7503,66.7683,31559.0
2016-12-23 11:20:00,74.08,74.28,74.08,74.13,28352.0,66.7412,66.9214,66.7412,66.7863,28352.0
2016-12-23 11:30:00,74.13,74.31,74.12,74.28,13629.0,66.7863,66.9485,66.7773,66.9214,13629.0
2016-12-23 11:40:00,74.27,74.41,74.27,74.41,11771.0,66.9124,67.0386,66.9124,67.0386,11771.0
2016-12-23 11:50:00,74.4,74.44,74.25,74.28,9000.0,67.0295,67.0656,66.8944,66.9214,9000.0
2016-12-23 12:00:00,74.28,74.36,74.2,74.2,10736.0,66.9214,66.9935,66.8494,66.8494,10736.0
2016-12-23 12:10:00,74.22,74.33,74.2,74.33,8178.0,66.8674,66.9665,66.8494,66.9665,8178.0
2016-12-23 12:20:00,74.32,74.39,74.24,74.39,8232.0,66.9575,67.0205,66.8854,67.0205,8232.0
2016-12-23 12:30:00,74.36,74.4,74.2,74.2,13278.0,66.9935,67.0295,66.8494,66.8494,13278.0
2016-12-23 12:40:00,74.24,74.28,74.17,74.22,10427.0,66.8854,66.9214,66.8223,66.8674,10427.0
2016-12-23 12:50:00,74.21,74.21,74.11,74.11,6792.0,66.8584,66.8584,66.7683,66.7683,6792.0
2016-12-23 13:00:00,74.1,74.2,74.09,74.14,7016.0,66.7593,66.8494,66.7503,66.7953,7016.0
2016-12-23 13:10:00,74.15,74.21,74.12,74.14,12280.0,66.8043,66.8584,66.7773,66.7953,12280.0
2016-12-23 13:20:00,74.15,74.16,74.11,74.12,18378.0,66.8043,66.8133,66.7683,66.7773,18378.0
2016-12-23 13:30:00,74.13,74.16,74.07,74.09,15300.0,66.7863,66.8133,66.7322,66.7503,15300.0
2016-12-23 13:40:00,74.09,74.09,74.03,74.05,8033.0,66.7503,66.7503,66.6962,66.7142,8033.0
2016-12-23 13:50:00,74.05,74.09,74.04,74.05,17509.0,66.7142,66.7503,66.7052,66.7142,17509.0
2016-12-23 14:00:00,74.04,74.09,74.01,74.03,13503.0,66.7052,66.7503,66.6782,66.6962,13503.0
2016-12-23 14:10:00,74.04,74.08,74.0,74.01,17788.0,66.7052,66.7412,66.6692,66.6782,17788.0
2016-12-23 14:20:00,74.01,74.02,73.98,74.02,14286.0,66.6782,66.6872,66.6512,66.6872,14286.0
2016-12-23 14:30:00,74.02,74.21,74.01,74.09,55173.0,66.6872,66.8584,66.6782,66.7503,55173.0
2016-12-23 14:40:00,74.1,74.11,74.01,74.02,15669.0,66.7593,66.7683,66.6782,66.6872,15669.0
2016-12-23 14:50:00,74.03,74.11,74.02,74.09,18594.0,66.6962,66.7683,66.6872,66.7503,18594.0
2016-12-23 15:00:00,74.09,74.1,74.06,74.06,11947.0,66.7503,66.7593,66.7232,66.7232,11947.0
2016-12-23 15:10:00,74.07,74.13,74.07,74.08,23183.0,66.7322,66.7863,66.7322,66.7412,23183.0
2016-12-23 15:20:00,74.1,74.12,74.04,74.07,23963.0,66.7593,66.7773,66.7052,66.7322,23963.0
2016-12-23 15:30:00,74.07,74.11,74.04,74.1,68327.0,66.7322,66.7683,66.7052,66.7593,68327.0
2016-12-23 15:40:00,74.1,74.13,74.05,74.06,59777.0,66.7593,66.7863,66.7142,66.7232,59777.0
2016-12-23 15:50:00,74.06,74.17,74.05,74.13,125468.0,66.7232,66.8223,66.7142,66.7863,125468.0
2016-12-27 09:30:00,74.47,74.56,74.33,74.53,18716.0,67.0926,67.1737,66.9665,67.1467,18716.0
2016-12-27 09:40:00,74.55,74.77,74.53,74.67,16422.0,67.1647,67.3629,67.1467,67.2728,16422.0
2016-12-27 09:50:00,74.74,74.94,74.69,74.94,8928.0,67.3359,67.5161,67.2908,67.5161,8928.0
2016-12-27 10:00:00,74.97,75.1,74.76,75.02,32636.0,67.5431,67.6602,67.3539,67.5881,32636.0
2016-12-27 10:10:00,75.03,75.09,74.94,75.08,19198.0,67.5971,67.6512,67.5161,67.6422,19198.0
2016-12-27 10:20:00,75.06,75.06,74.89,75.04,25595.0,67.6242,67.6242,67.471,67.6061,25595.0
2016-12-27 10:30:00,75.0,75.01,74.8,74.85,24385.0,67.5701,67.5791,67.3899,67.435,24385.0
2016-12-27 10:40:00,74.82,74.88,74.74,74.84,33344.0,67.4079,67.462,67.3359,67.426,33344.0
2016-12-27 10:50:00,74.82,74.83,74.61,74.61,29903.0,67.4079,67.4169,67.2187,67.2187,29903.0
2016-12-27 11:00:00,74.63,74.64,74.52,74.52,10584.0,67.2368,67.2458,67.1377,67.1377,10584.0
2016-12-27 11:10:00,74.52,74.54,74.44,74.47,12429.0,67.1377,67.1557,67.0656,67.0926,12429.0
2016-12-27 11:20:00,74.47,74.53,74.44,74.52,11294.0,67.0926,67.1467,67.0656,67.1377,11294.0
2016-12-27 11:30:00,74.53,74.64,74.5,74.57,18409.0,67.1467,67.2458,67.1196,67.1827,18409.0
2016-12-27 11:40:00,74.56,74.6,74.44,74.5,39826.0,67.1737,67.2097,67.0656,67.1196,39826.0
2016-12-27 11:50:00,74.5,74.59,74.37,74.44,68432.0,67.1196,67.2007,67.0025,67.0656,68432.0
2016-12-27 12:00:00,74.44,74.57,74.42,74.54,8220.0,67.0656,67.1827,67.0476,67.1557,8220.0
2016-12-27 12:10:00,74.55,74.56,74.46,74.52,11503.0,67.1647,67.1737,67.0836,67.1377,11503.0
2016-12-27 12:20:00,74.52,74.59,74.49,74.51,7375.0,67.1377,67.2007,67.1106,67.1286,7375.0
2016-12-27 12:30:00,74.52,74.52,74.36,74.38,10797.0,67.1377,67.1377,66.9935,67.0115,10797.0
2016-12-27 12:40:00,74.38,74.45,74.26,74.31,22757.0,67.0115,67.0746,66.9034,66.9485,22757.0
2016-12-27 12:50:00,74.26,74.36,74.25,74.34,27904.0,66.9034,66.9935,66.8944,66.9755,27904.0
2016-12-27 13:00:00,74.34,74.43,74.29,74.34,34411.0,66.9755,67.0566,66.9304,66.9755,34411.0
2016-12-27 13:10:00,74.33,74.36,74.26,74.36,34210.0,66.9665,66.9935,66.9034,66.9935,34210.0
2016-12-27 13:20:00,74.37,74.4,74.25,74.29,54323.0,67.0025,67.0295,66.8944,66.9304,54323.0
2016-12-27 13:30:00,74.31,74.33,74.16,74.3,11876.0,66.9485,66.9665,66.8133,66.9395,11876.0
2016-12-27 13:40:00,74.28,74.32,74.27,74.27,5247.0,66.9214,66.9575,66.9124,66.9124,5247.0
2016-12-27 13:50:00,74.26,74.28,74.18,74.26,9818.0,66.9034,66.9214,66.8313,66.9034,9818.0
2016-12-27 14:00:00,74.24,74.4,74.24,74.36,10564.0,66.8854,67.0295,66.8854,66.9935,10564.0
2016-12-27 14:10:00,74.36,74.41,74.36,74.41,33499.0,66.9935,67.0386,66.9935,67.0386,33499.0
2016-12-27 14:20:00,74.41,74.46,74.32,74.42,17029.0,67.0386,67.0836,66.9575,67.0476,17029.0
2016-12-27 14:30:00,74.42,74.52,74.37,74.52,16900.0,67.0476,67.1377,67.0025,67.1377,16900.0
2016-12-27 14:40:00,74.52,74.6,74.49,74.59,19128.0,67.1377,67.2097,67.1106,67.2007,19128.0
2016-12-27 14:50:00,74.59,74.63,74.44,74.52,50930.0,67.2007,67.2368,67.0656,67.1377,50930.0
2016-12-27 15:00:00,74.52,74.71,74.52,74.69,55652.0,67.1377,67.3088,67.1377,67.2908,55652.0
2016-12-27 15:10:00,74.7,74.71,74.56,74.58,55838.0,67.2998,67.3088,67.1737,67.1917,55838.0
2016-12-27 15:20:00,74.57,74.61,74.55,74.59,46250.0,67.1827,67.2187,67.1647,67.2007,46250.0
2016-12-27 15:30:00,74.59,74.6,74.56,74.59,54682.0,67.2007,67.2097,67.1737,67.2007,54682.0
2016-12-27 15:40:00,74.6,74.71,74.56,74.58,88293.0,67.2097,67.3088,67.1737,67.1917,88293.0
2016-12-27 15:50:00,74.58,74.6,74.5,74.55,114608.0,67.1917,67.2097,67.1196,67.1647,114608.0
2016-12-28 09:30:00,74.81,75.0,74.39,74.39,24549.0,67.3989,67.5701,67.0205,67.0205,24549.0
2016-12-28 09:40:00,74.4,74.51,73.96,74.24,25686.0,67.0295,67.1286,66.6331,66.8854,25686.0
2016-12-28 09:50:00,74.21,74.33,73.91,73.91,36966.0,66.8584,66.9665,66.5881,66.5881,36966.0
2016-12-28 10:00:00,73.95,74.04,73.75,73.86,40453.0,66.6241,66.7052,66.4439,66.543,40453.0
2016-12-28 10:10:00,73.85,73.93,73.77,73.93,17235.0,66.534,66.6061,66.462,66.6061,17235.0
2016-12-28 10:20:00,73.89,74.0,73.8,73.82,27019.0,66.5701,66.6692,66.489,66.507,27019.0
2016-12-28 10:30:00,73.83,73.92,73.8,73.91,10058.0,66.516,66.5971,66.489,66.5881,10058.0
2016-12-28 10:40:00,73.9,74.09,73.88,74.05,14680.0,66.5791,66.7503,66.5611,66.7142,14680.0
2016-12-28 10:50:00,74.04,74.05,73.88,73.95,13860.0,66.7052,66.7142,66.5611,66.6241,13860.0
2016-12-28 11:00:00,73.97,74.04,73.94,74.03,14549.0,66.6421,66.7052,66.6151,66.6962,14549.0
2016-12-28 11:10:00,74.03,74.14,74.03,74.11,16823.0,66.6962,66.7953,66.6962,66.7683,16823.0
2016-12-28 11:20:00,74.11,74.26,74.11,74.26,14533.0,66.7683,66.9034,66.7683,66.9034,14533.0
2016-12-28 11:30:00,74.27,74.34,74.27,74.29,8009.0,66.9124,66.9755,66.9124,66.9304,8009.0
2016-12-28 11:40:00,74.28,74.4,74.28,74.4,17121.0,66.9214,67.0295,66.9214,67.0295,17121.0
2016-12-28 11:50:00,74.39,74.41,74.24,74.24,27662.0,67.0205,67.0386,66.8854,66.8854,27662.0
2016-12-28 12:00:00,74.23,74.24,74.01,74.08,26440.0,66.8764,66.8854,66.6782,66.7412,26440.0
2016-12-28 12:10:00,74.06,74.07,73.89,73.9,10912.0,66.7232,66.7322,66.5701,66.5791,10912.0
2016-12-28 12:20:00,73.92,73.92,73.85,73.9,7451.0,66.5971,66.5971,66.534,66.5791,7451.0
2016-12-28 12:30:00,73.9,74.02,73.87,74.01,14413.0,66.5791,66.6872,66.5521,66.6782,14413.0
2016-12-28 12:40:00,74.01,74.05,73.9,73.94,12092.0,66.6782,66.7142,66.5791,66.6151,12092.0
2016-12-28 12:50:00,73.94,74.0,73.93,73.99,7257.0,66.6151,66.6692,66.6061,66.6602,7257.0
2016-12-28 13:00:00,73.99,74.01,73.93,74.01,12175.0,66.6602,66.6782,66.6061,66.6782,12175.0
2016-12-28 13:10:00,74.02,74.06,73.97,74.03,13271.0,66.6872,66.7232,66.6421,66.6962,13271.0
2016-12-28 13:20:00,74.03,74.11,74.02,74.11,29191.0,66.6962,66.7683,66.6872,66.7683,29191.0
2016-12-28 13:30:00,74.11,74.12,74.05,74.08,31988.0,66.7683,66.7773,66.7142,66.7412,31988.0
2016-12-28 13:40:00,74.06,74.07,73.92,73.93,17667.0,66.7232,66.7322,66.5971,66.6061,17667.0
2016-12-28 13:50:00,73.93,74.08,73.93,74.01,22068.0,66.6061,66.7412,66.6061,66.6782,22068.0
2016-12-28 14:00:00,74.02,74.06,74.0,74.05,17899.0,66.6872,66.7232,66.6692,66.7142,17899.0
2016-12-28 14:10:00,74.05,74.06,73.87,73.91,17138.0,66.7142,66.7232,66.5521,66.5881,17138.0
2016-12-28 14:20:00,73.9,73.9,73.82,73.9,10361.0,66.5791,66.5791,66.507,66.5791,10361.0
2016-12-28 14:30:00,73.91,73.96,73.89,73.91,14946.0,66.5881,66.6331,66.5701,66.5881,14946.0
2016-12-28 14:40:00,73.91,73.98,73.89,73.94,16693.0,66.5881,66.6512,66.5701,66.6151,16693.0
2016-12-28 14:50:00,73.95,73.98,73.89,73.97,29311.0,66.6241,66.6512,66.5701,66.6421,29311.0
2016-12-28 15:00:00,73.98,74.05,73.95,73.99,35774.0,66.6512,66.7142,66.6241,66.6602,35774.0
2016-12-28 15:10:00,73.98,74.04,73.93,73.94,36645.0,66.6512,66.7052,66.6061,66.6151,36645.0
2016-12-28 15:20:00,73.95,74.01,73.94,73.94,30755.0,66.6241,66.6782,66.6151,66.6151,30755.0
2016-12-28 15:30:00,73.96,74.01,73.94,73.98,104990.0,66.6331,66.6782,66.6151,66.6512,104990.0
2016-12-28 15:40:00,73.99,74.02,73.94,74.0,37519.0,66.6602,66.6872,66.6151,66.6692,37519.0
2016-12-28 15:50:00,74.0,74.08,73.96,74.02,108708.0,66.6692,66.7412,66.6331,66.6872,108708.0
2016-12-29 09:30:00,73.9,74.36,73.84,74.26,23269.0,66.5791,66.9935,66.525,66.9034,23269.0
2016-12-29 09:40:00,74.28,74.38,74.08,74.16,15457.0,66.9214,67.0115,66.7412,66.8133,15457.0
2016-12-29 09:50:00,74.13,74.43,74.12,74.3,23292.0,66.7863,67.0566,66.7773,66.9395,23292.0
2016-12-29 10:00:00,74.33,74.4,74.28,74.4,40226.0,66.9665,67.0295,66.9214,67.0295,40226.0
2016-12-29 10:10:00,74.34,74.39,74.27,74.34,9749.0,66.9755,67.0205,66.9124,66.9755,9749.0
2016-12-29 10:20:00,74.35,74.42,74.31,74.4,6363.0,66.9845,67.0476,66.9485,67.0295,6363.0
2016-12-29 10:30:00,74.38,74.41,74.27,74.28,73422.0,67.0115,67.0386,66.9124,66.9214,73422.0
2016-12-29 10:40:00,74.28,74.39,74.24,74.39,17982.0,66.9214,67.0205,66.8854,67.0205,17982.0
2016-12-29 10:50:00,74.36,74.4,74.25,74.25,28406.0,66.9935,67.0295,66.8944,66.8944,28406.0
2016-12-29 11:00:00,74.26,74.27,74.13,74.13,12948.0,66.9034,66.9124,66.7863,66.7863,12948.0
2016-12-29 11:10:00,74.11,74.27,74.1,74.24,42376.0,66.7683,66.9124,66.7593,66.8854,42376.0
2016-12-29 11:20:00,74.25,74.26,74.2,74.24,13149.0,66.8944,66.9034,66.8494,66.8854,13149.0
2016-12-29 11:30:00,74.23,74.25,74.18,74.21,19827.0,66.8764,66.8944,66.8313,66.8584,19827.0
2016-12-29 11:40:00,74.2,74.25,74.18,74.2,10882.0,66.8494,66.8944,66.8313,66.8494,10882.0
2016-12-29 11:50:00,74.2,74.21,74.1,74.18,9532.0,66.8494,66.8584,66.7593,66.8313,9532.0
2016-12-29 12:00:00,74.19,74.2,74.13,74.14,14596.0,66.8404,66.8494,66.7863,66.7953,14596.0
2016-12-29 12:10:00,74.12,74.17,74.11,74.16,12798.0,66.7773,66.8223,66.7683,66.8133,12798.0
2016-12-29 12:20:00,74.14,74.23,74.12,74.2,14808.0,66.7953,66.8764,66.7773,66.8494,14808.0
2016-12-29 12:30:00,74.22,74.22,74.08,74.08,15793.0,66.8674,66.8674,66.7412,66.7412,15793.0
2016-12-29 12:40:00,74.08,74.11,74.04,74.09,11359.0,66.7412,66.7683,66.7052,66.7503,11359.0
2016-12-29 12:50:00,74.12,74.14,74.06,74.06,9060.0,66.7773,66.7953,66.7232,66.7232,9060.0
2016-12-29 13:00:00,74.06,74.07,74.01,74.04,12130.0,66.7232,66.7322,66.6782,66.7052,12130.0
2016-12-29 13:10:00,74.05,74.1,74.04,74.1,24263.0,66.7142,66.7593,66.7052,66.7593,24263.0
2016-12-29 13:20:00,74.08,74.19,74.07,74.16,57129.0,66.7412,66.8404,66.7322,66.8133,57129.0
2016-12-29 13:30:00,74.17,74.19,74.1,74.11,11118.0,66.8223,66.8404,66.7593,66.7683,11118.0
2016-12-29 13:40:00,74.11,74.14,74.09,74.13,10097.0,66.7683,66.7953,66.7503,66.7863,10097.0
2016-12-29 13:50:00,74.13,74.16,74.07,74.07,10572.0,66.7863,66.8133,66.7322,66.7322,10572.0
2016-12-29 14:00:00,74.07,74.19,74.07,74.18,21605.0,66.7322,66.8404,66.7322,66.8313,21605.0
2016-12-29 14:10:00,74.17,74.19,74.12,74.18,13933.0,66.8223,66.8404,66.7773,66.8313,13933.0
2016-12-29 14:20:00,74.17,74.23,74.17,74.2,24561.0,66.8223,66.8764,66.8223,66.8494,24561.0
2016-12-29 14:30:00,74.19,74.2,74.06,74.07,18654.0,66.8404,66.8494,66.7232,66.7322,18654.0
2016-12-29 14:40:00,74.06,74.1,74.04,74.08,12633.0,66.7232,66.7593,66.7052,66.7412,12633.0
2016-12-29 14:50:00,74.06,74.15,74.06,74.12,16624.0,66.7232,66.8043,66.7232,66.7773,16624.0
2016-12-29 15:00:00,74.12,74.16,74.09,74.12,16684.0,66.7773,66.8133,66.7503,66.7773,16684.0
2016-12-29 15:10:00,74.12,74.17,74.09,74.16,20490.0,66.7773,66.8223,66.7503,66.8133,20490.0
2016-12-29 15:20:00,74.16,74.25,74.15,74.23,24896.0,66.8133,66.8944,66.8043,66.8764,24896.0
2016-12-29 15:30:00,74.23,74.23,74.15,74.16,24428.0,66.8764,66.8764,66.8043,66.8133,24428.0
2016-12-29 15:40:00,74.15,74.17,74.06,74.06,38821.0,66.8043,66.8223,66.7232,66.7232,38821.0
2016-12-29 15:50:00,74.08,74.14,74.07,74.14,64991.0,66.7412,66.7953,66.7322,66.7953,64991.0
2016-12-30 09:30:00,74.1,74.44,74.0,74.05,31420.0,66.7593,67.0656,66.6692,66.7142,31420.0
2016-12-30 09:40:00,74.1,74.14,73.74,73.83,30599.0,66.7593,66.7953,66.4349,66.516,30599.0
2016-12-30 09:50:00,73.84,73.92,73.67,73.87,29316.0,66.525,66.5971,66.3719,66.5521,29316.0
2016-12-30 10:00:00,73.85,73.89,73.72,73.77,45776.0,66.534,66.5701,66.4169,66.462,45776.0
2016-12-30 10:10:00,73.76,73.85,73.74,73.84,11487.0,66.4529,66.534,66.4349,66.525,11487.0
2016-12-30 10:20:00,73.84,74.02,73.82,74.01,22215.0,66.525,66.6872,66.507,66.6782,22215.0
2016-12-30 10:30:00,74.03,74.11,73.87,73.97,17137.0,66.6962,66.7683,66.5521,66.6421,17137.0
2016-12-30 10:40:00,73.97,74.06,73.95,73.99,16403.0,66.6421,66.7232,66.6241,66.6602,16403.0
2016-12-30 10:50:00,73.99,74.07,73.91,74.07,12281.0,66.6602,66.7322,66.5881,66.7322,12281.0
2016-12-30 11:00:00,74.07,74.07,73.82,73.83,14937.0,66.7322,66.7322,66.507,66.516,14937.0
2016-12-30 11:10:00,73.83,73.93,73.81,73.93,8444.0,66.516,66.6061,66.498,66.6061,8444.0
2016-12-30 11:20:00,73.9,73.93,73.88,73.91,9491.0,66.5791,66.6061,66.5611,66.5881,9491.0
2016-12-30 11:30:00,73.89,73.95,73.87,73.89,16399.0,66.5701,66.6241,66.5521,66.5701,16399.0
2016-12-30 11:40:00,73.9,74.01,73.9,73.96,10933.0,66.5791,66.6782,66.5791,66.6331,10933.0
2016-12-30 11:50:00,73.96,73.97,73.88,73.9,12813.0,66.6331,66.6421,66.5611,66.5791,12813.0
2016-12-30 12:00:00,73.9,73.95,73.81,73.85,31436.0,66.5791,66.6241,66.498,66.534,31436.0
2016-12-30 12:10:00,73.86,73.93,73.84,73.91,24148.0,66.543,66.6061,66.525,66.5881,24148.0
2016-12-30 12:20:00,73.91,73.93,73.88,73.89,13633.0,66.5881,66.6061,66.5611,66.5701,13633.0
2016-12-30 12:30:00,73.89,73.91,73.84,73.87,15952.0,66.5701,66.5881,66.525,66.5521,15952.0
2016-12-30 12:40:00,73.87,73.89,73.84,73.86,26006.0,66.5521,66.5701,66.525,66.543,26006.0
2016-12-30 12:50:00,73.86,73.88,73.79,73.81,36461.0,66.543,66.5611,66.48,66.498,36461.0
2016-12-30 13:00:00,73.79,73.83,73.78,73.8,25359.0,66.48,66.516,66.471,66.489,25359.0
2016-12-30 13:10:00,73.8,73.82,73.78,73.8,20647.0,66.489,66.507,66.471,66.489,20647.0
2016-12-30 13:20:00,73.8,73.85,73.79,73.82,25852.0,66.489,66.534,66.48,66.507,25852.0
2016-12-30 13:30:00,73.82,73.9,73.81,73.87,29247.0,66.507,66.5791,66.498,66.5521,29247.0
2016-12-30 13:40:00,73.86,73.93,73.84,73.9,35592.0,66.543,66.6061,66.525,66.5791,35592.0
2016-12-30 13:50:00,73.9,73.9,73.81,73.82,35083.0,66.5791,66.5791,66.498,66.507,35083.0
2016-12-30 14:00:00,73.83,73.89,73.77,73.79,33079.0,66.516,66.5701,66.462,66.48,33079.0
2016-12-30 14:10:00,73.81,73.86,73.72,73.8,41921.0,66.498,66.543,66.4169,66.489,41921.0
2016-12-30 14:20:00,73.8,73.87,73.79,73.84,25176.0,66.489,66.5521,66.48,66.525,25176.0
2016-12-30 14:30:00,73.84,73.86,73.8,73.83,25236.0,66.525,66.543,66.489,66.516,25236.0
2016-12-30 14:40:00,73.83,73.85,73.74,73.74,18931.0,66.516,66.534,66.4349,66.4349,18931.0
2016-12-30 14:50:00,73.75,73.75,73.68,73.69,14227.0,66.4439,66.4439,66.3809,66.3899,14227.0
2016-12-30 15:00:00,73.68,73.85,73.68,73.84,29698.0,66.3809,66.534,66.3809,66.525,29698.0
2016-12-30 15:10:00,73.84,73.93,73.83,73.9,17598.0,66.525,66.6061,66.516,66.5791,17598.0
2016-12-30 15:20:00,73.88,74.05,73.83,74.01,35345.0,66.5611,66.7142,66.516,66.6782,35345.0
2016-12-30 15:30:00,74.02,74.07,73.99,74.02,29478.0,66.6872,66.7322,66.6602,66.6872,29478.0
2016-12-30 15:40:00,74.03,74.08,73.92,73.92,87440.0,66.6962,66.7412,66.5971,66.5971,87440.0
2016-12-30 15:50:00,73.93,74.11,73.88,74.08,178015.0,66.6061,66.7683,66.5611,66.7412,178015.0
2017-01-03 09:30:00,74.34,74.41,73.75,73.79,43653.0,66.9755,67.0386,66.4439,66.48,43653.0
2017-01-03 09:40:00,73.86,74.06,73.77,73.9,27345.0,66.543,66.7232,66.462,66.5791,27345.0
2017-01-03 09:50:00,73.86,74.1,73.82,74.0,40094.0,66.543,66.7593,66.507,66.6692,40094.0
2017-01-03 10:00:00,74.03,74.3,73.85,74.26,69685.0,66.6962,66.9395,66.534,66.9034,69685.0
2017-01-03 10:10:00,74.2,74.26,73.98,74.11,30554.0,66.8494,66.9034,66.6512,66.7683,30554.0
2017-01-03 10:20:00,74.13,74.23,74.0,74.05,16495.0,66.7863,66.8764,66.6692,66.7142,16495.0
2017-01-03 10:30:00,74.07,74.2,73.98,74.03,31690.0,66.7322,66.8494,66.6512,66.6962,31690.0
2017-01-03 10:40:00,74.04,74.05,73.89,73.9,34146.0,66.7052,66.7142,66.5701,66.5791,34146.0
2017-01-03 10:50:00,73.89,73.92,73.71,73.75,25779.0,66.5701,66.5971,66.4079,66.4439,25779.0
2017-01-03 11:00:00,73.72,73.77,73.63,73.75,48640.0,66.4169,66.462,66.3358,66.4439,48640.0
2017-01-03 11:10:00,73.74,73.74,73.45,73.46,26876.0,66.4349,66.4349,66.1737,66.1827,26876.0
2017-01-03 11:20:00,73.48,73.55,73.34,73.42,45174.0,66.2007,66.2638,66.0746,66.1466,45174.0
2017-01-03 11:30:00,73.42,73.53,73.34,73.42,51948.0,66.1466,66.2457,66.0746,66.1466,51948.0
2017-01-03 11:40:00,73.42,73.44,73.21,73.34,40942.0,66.1466,66.1646,65.9574,66.0746,40942.0
2017-01-03 11:50:00,73.32,73.5,73.23,73.45,53467.0,66.0565,66.2187,65.9755,66.1737,53467.0
2017-01-03 12:00:00,73.44,73.55,73.32,73.54,35129.0,66.1646,66.2638,66.0565,66.2547,35129.0
2017-01-03 12:10:00,73.53,73.66,73.53,73.63,22622.0,66.2457,66.3629,66.2457,66.3358,22622.0
2017-01-03 12:20:00,73.65,73.68,73.56,73.62,17263.0,66.3538,66.3809,66.2728,66.3268,17263.0
2017-01-03 12:30:00,73.59,73.63,73.5,73.51,38347.0,66.2998,66.3358,66.2187,66.2277,38347.0
2017-01-03 12:40:00,73.5,73.53,73.44,73.52,85340.0,66.2187,66.2457,66.1646,66.2367,85340.0
2017-01-03 12:50:00,73.52,73.53,73.46,73.47,9494.0,66.2367,66.2457,66.1827,66.1917,9494.0
2017-01-03 13:00:00,73.47,73.49,73.43,73.48,27242.0,66.1917,66.2097,66.1556,66.2007,27242.0
2017-01-03 13:10:00,73.46,73.49,73.43,73.47,10446.0,66.1827,66.2097,66.1556,66.1917,10446.0
2017-01-03 13:20:00,73.48,73.53,73.48,73.48,11187.0,66.2007,66.2457,66.2007,66.2007,11187.0
2017-01-03 13:30:00,73.48,73.58,73.47,73.54,20100.0,66.2007,66.2908,66.1917,66.2547,20100.0
2017-01-03 13:40:00,73.55,73.55,73.49,73.5,12611.0,66.2638,66.2638,66.2097,66.2187,12611.0
2017-01-03 13:50:00,73.5,73.58,73.49,73.52,14839.0,66.2187,66.2908,66.2097,66.2367,14839.0
2017-01-03 14:00:00,73.51,73.59,73.49,73.57,16457.0,66.2277,66.2998,66.2097,66.2818,16457.0
2017-01-03 14:10:00,73.57,73.67,73.57,73.64,21719.0,66.2818,66.3719,66.2818,66.3448,21719.0
2017-01-03 14:20:00,73.64,73.71,73.62,73.62,27916.0,66.3448,66.4079,66.3268,66.3268,27916.0
2017-01-03 14:30:00,73.59,73.71,73.5,73.7,68578.0,66.2998,66.4079,66.2187,66.3989,68578.0
2017-01-03 14:40:00,73.68,73.73,73.67,73.72,21399.0,66.3809,66.4259,66.3719,66.4169,21399.0
2017-01-03 14:50:00,73.73,73.86,73.7,73.86,22654.0,66.4259,66.543,66.3989,66.543,22654.0
2017-01-03 15:00:00,73.85,73.9,73.83,73.83,17085.0,66.534,66.5791,66.516,66.516,17085.0
2017-01-03 15:10:00,73.82,73.94,73.82,73.91,30558.0,66.507,66.6151,66.507,66.5881,30558.0
2017-01-03 15:20:00,73.9,74.0,73.84,73.95,44240.0,66.5791,66.6692,66.525,66.6241,44240.0
2017-01-03 15:30:00,73.95,73.97,73.84,73.97,42126.0,66.6241,66.6421,66.525,66.6421,42126.0
2017-01-03 15:40:00,73.97,74.15,73.96,74.14,66444.0,66.6421,66.8043,66.6331,66.7953,66444.0
2017-01-03 15:50:00,74.14,74.21,74.02,74.18,233375.0,66.7953,66.8584,66.6872,66.8313,233375.0
2017-01-04 09:30:00,74.64,75.35,74.56,75.16,75003.0,67.2458,67.8854,67.1737,67.7143,75003.0
2017-01-04 09:40:00,75.17,75.34,75.05,75.33,18355.0,67.7233,67.8764,67.6152,67.8674,18355.0
2017-01-04 09:50:00,75.33,75.98,75.33,75.96,53339.0,67.8674,68.453,67.8674,68.435,53339.0
2017-01-04 10:00:00,75.98,76.29,75.91,76.13,64314.0,68.453,68.7323,68.39,68.5882,64314.0
2017-01-04 10:10:00,76.15,76.2,75.93,75.95,49315.0,68.6062,68.6512,68.408,68.426,49315.0
2017-01-04 10:20:00,75.99,76.18,75.92,76.08,157196.0,68.462,68.6332,68.399,68.5431,157196.0
2017-01-04 10:30:00,76.09,76.25,76.09,76.09,158770.0,68.5521,68.6963,68.5521,68.5521,158770.0
2017-01-04 10:40:00,76.07,76.13,75.87,75.9,74713.0,68.5341,68.5882,68.3539,68.3809,74713.0
2017-01-04 10:50:00,75.9,75.91,75.69,75.75,146671.0,68.3809,68.39,68.1918,68.2458,146671.0
2017-01-04 11:00:00,75.74,75.91,75.74,75.88,64205.0,68.2368,68.39,68.2368,68.3629,64205.0
2017-01-04 11:10:00,75.88,75.9,75.63,75.67,90297.0,68.3629,68.3809,68.1377,68.1737,90297.0
2017-01-04 11:20:00,75.67,76.0,75.67,76.0,43161.0,68.1737,68.471,68.1737,68.471,43161.0
2017-01-04 11:30:00,76.01,76.05,75.89,75.95,65161.0,68.4801,68.5161,68.3719,68.426,65161.0
2017-01-04 11:40:00,75.95,76.0,75.86,75.86,52568.0,68.426,68.471,68.3449,68.3449,52568.0
2017-01-04 11:50:00,75.87,75.89,75.77,75.8,30379.0,68.3539,68.3719,68.2638,68.2909,30379.0
2017-01-04 12:00:00,75.8,76.0,75.78,75.91,99506.0,68.2909,68.471,68.2728,68.39,99506.0
2017-01-04 12:10:00,75.92,76.01,75.91,75.95,27067.0,68.399,68.4801,68.39,68.426,27067.0
2017-01-04 12:20:00,75.94,75.94,75.76,75.82,100663.0,68.417,68.417,68.2548,68.3089,100663.0
2017-01-04 12:30:00,75.81,75.88,75.77,75.87,43731.0,68.2999,68.3629,68.2638,68.3539,43731.0
2017-01-04 12:40:00,75.87,75.91,75.79,75.82,37090.0,68.3539,68.39,68.2818,68.3089,37090.0
2017-01-04 12:50:00,75.83,75.85,75.74,75.78,36704.0,68.3179,68.3359,68.2368,68.2728,36704.0
2017-01-04 13:00:00,75.78,75.78,75.67,75.69,23624.0,68.2728,68.2728,68.1737,68.1918,23624.0
2017-01-04 13:10:00,75.69,75.92,75.69,75.92,40258.0,68.1918,68.399,68.1918,68.399,40258.0
2017-01-04 13:20:00,75.93,75.95,75.81,75.87,21860.0,68.408,68.426,68.2999,68.3539,21860.0
2017-01-04 13:30:00,75.87,75.97,75.87,75.96,44571.0,68.3539,68.444,68.3539,68.435,44571.0
2017-01-04 13:40:00,75.96,75.99,75.9,75.98,78594.0,68.435,68.462,68.3809,68.453,78594.0
2017-01-04 13:50:00,75.99,76.14,75.96,76.08,33504.0,68.462,68.5972,68.435,68.5431,33504.0
2017-01-04 14:00:00,76.08,76.09,75.92,75.98,33312.0,68.5431,68.5521,68.399,68.453,33312.0
2017-01-04 14:10:00,75.98,76.01,75.89,75.97,34440.0,68.453,68.4801,68.3719,68.444,34440.0
2017-01-04 14:20:00,75.99,76.02,75.89,75.91,23993.0,68.462,68.4891,68.3719,68.39,23993.0
2017-01-04 14:30:00,75.92,75.99,75.88,75.98,22759.0,68.399,68.462,68.3629,68.453,22759.0
2017-01-04 14:40:00,75.99,75.99,75.83,75.86,23269.0,68.462,68.462,68.3179,68.3449,23269.0
2017-01-04 14:50:00,75.87,75.88,75.76,75.77,26831.0,68.3539,68.3629,68.2548,68.2638,26831.0
2017-01-04 15:00:00,75.77,75.81,75.73,75.8,60681.0,68.2638,68.2999,68.2278,68.2909,60681.0
2017-01-04 15:10:00,75.8,75.88,75.78,75.85,40570.0,68.2909,68.3629,68.2728,68.3359,40570.0
2017-01-04 15:20:00,75.85,76.01,75.85,75.99,64434.0,68.3359,68.4801,68.3359,68.462,64434.0
2017-01-04 15:30:00,75.98,76.13,75.94,76.11,63804.0,68.453,68.5882,68.417,68.5701,63804.0
2017-01-04 15:40:00,76.11,76.18,75.94,75.94,74491.0,68.5701,68.6332,68.417,68.417,74491.0
2017-01-04 15:50:00,75.95,76.08,75.91,76.03,263131.0,68.426,68.5431,68.39,68.4981,263131.0
2017-01-05 09:30:00,74.91,75.18,74.19,74.45,201394.0,67.489,67.7323,66.8404,67.0746,201394.0
2017-01-05 09:40:00,74.43,74.81,74.4,74.57,70515.0,67.0566,67.3989,67.0295,67.1827,70515.0
2017-01-05 09:50:00,74.61,75.07,74.42,74.95,62338.0,67.2187,67.6332,67.0476,67.5251,62338.0
2017-01-05 10:00:00,74.94,75.0,74.61,74.64,64054.0,67.5161,67.5701,67.2187,67.2458,64054.0
2017-01-05 10:10:00,74.64,74.76,74.55,74.67,53240.0,67.2458,67.3539,67.1647,67.2728,53240.0
2017-01-05 10:20:00,74.66,74.74,74.31,74.48,170533.0,67.2638,67.3359,66.9485,67.1016,170533.0
2017-01-05 10:30:00,74.48,74.55,74.07,74.15,88215.0,67.1016,67.1647,66.7322,66.8043,88215.0
2017-01-05 10:40:00,74.16,74.33,74.05,74.05,32333.0,66.8133,66.9665,66.7142,66.7142,32333.0
2017-01-05 10:50:00,74.04,74.16,74.03,74.14,38688.0,66.7052,66.8133,66.6962,66.7953,38688.0
2017-01-05 11:00:00,74.15,74.24,74.05,74.13,36728.0,66.8043,66.8854,66.7142,66.7863,36728.0
2017-01-05 11:10:00,74.16,74.16,73.92,73.92,59748.0,66.8133,66.8133,66.5971,66.5971,59748.0
2017-01-05 11:20:00,73.91,74.03,73.84,73.97,32832.0,66.5881,66.6962,66.525,66.6421,32832.0
2017-01-05 11:30:00,73.97,74.0,73.89,73.92,31959.0,66.6421,66.6692,66.5701,66.5971,31959.0
2017-01-05 11:40:00,73.92,73.94,73.78,73.87,91214.0,66.5971,66.6151,66.471,66.5521,91214.0
2017-01-05 11:50:00,73.88,74.0,73.77,73.96,92438.0,66.5611,66.6692,66.462,66.6331,92438.0
2017-01-05 12:00:00,73.97,74.06,73.93,74.01,29263.0,66.6421,66.7232,66.6061,66.6782,29263.0
2017-01-05 12:10:00,74.04,74.08,73.97,74.08,20767.0,66.7052,66.7412,66.6421,66.7412,20767.0
2017-01-05 12:20:00,74.07,74.07,73.97,74.02,21230.0,66.7322,66.7322,66.6421,66.6872,21230.0
2017-01-05 12:30:00,74.03,74.1,73.95,74.09,21383.0,66.6962,66.7593,66.6241,66.7503,21383.0
2017-01-05 12:40:00,74.11,74.21,74.07,74.21,12463.0,66.7683,66.8584,66.7322,66.8584,12463.0
2017-01-05 12:50:00,74.22,74.27,74.16,74.16,10060.0,66.8674,66.9124,66.8133,66.8133,10060.0
2017-01-05 13:00:00,74.18,74.22,74.1,74.14,16369.0,66.8313,66.8674,66.7593,66.7953,16369.0
2017-01-05 13:10:00,74.13,74.22,74.12,74.17,14896.0,66.7863,66.8674,66.7773,66.8223,14896.0
2017-01-05 13:20:00,74.14,74.15,74.04,74.04,15030.0,66.7953,66.8043,66.7052,66.7052,15030.0
2017-01-05 13:30:00,74.03,74.12,73.99,74.08,65636.0,66.6962,66.7773,66.6602,66.7412,65636.0
2017-01-05 13:40:00,74.09,74.13,74.01,74.07,16419.0,66.7503,66.7863,66.6782,66.7322,16419.0
2017-01-05 13:50:00,74.08,74.11,74.04,74.1,25036.0,66.7412,66.7683,66.7052,66.7593,25036.0
2017-01-05 14:00:00,74.09,74.27,74.07,74.24,104402.0,66.7503,66.9124,66.7322,66.8854,104402.0
2017-01-05 14:10:00,74.24,74.26,74.09,74.18,24746.0,66.8854,66.9034,66.7503,66.8313,24746.0
2017-01-05 14:20:00,74.15,74.27,74.14,74.2,26123.0,66.8043,66.9124,66.7953,66.8494,26123.0
2017-01-05 14:30:00,74.21,74.26,74.13,74.16,34524.0,66.8584,66.9034,66.7863,66.8133,34524.0
2017-01-05 14:40:00,74.18,74.21,74.12,74.17,26482.0,66.8313,66.8584,66.7773,66.8223,26482.0
2017-01-05 14:50:00,74.17,74.31,74.17,74.22,21732.0,66.8223,66.9485,66.8223,66.8674,21732.0
2017-01-05 15:00:00,74.24,74.39,74.24,74.34,35172.0,66.8854,67.0205,66.8854,66.9755,35172.0
2017-01-05 15:10:00,74.33,74.49,74.29,74.44,74335.0,66.9665,67.1106,66.9304,67.0656,74335.0
2017-01-05 15:20:00,74.44,74.56,74.43,74.5,63067.0,67.0656,67.1737,67.0566,67.1196,63067.0
2017-01-05 15:30:00,74.49,74.59,74.48,74.48,46869.0,67.1106,67.2007,67.1016,67.1016,46869.0
2017-01-05 15:40:00,74.49,74.55,74.39,74.55,137277.0,67.1106,67.1647,67.0205,67.1647,137277.0
2017-01-05 15:50:00,74.54,74.55,74.47,74.52,149783.0,67.1557,67.1647,67.0926,67.1377,149783.0
2017-01-06 09:30:00,74.42,74.42,73.8,74.0,103631.0,67.0476,67.0476,66.489,66.6692,103631.0
2017-01-06 09:40:00,74.0,74.26,73.95,73.97,140786.0,66.6692,66.9034,66.6241,66.6421,140786.0
2017-01-06 09:50:00,73.99,74.04,73.85,73.86,35879.0,66.6602,66.7052,66.534,66.543,35879.0
2017-01-06 10:00:00,73.89,74.1,73.89,74.08,19931.0,66.5701,66.7593,66.5701,66.7412,19931.0
2017-01-06 10:10:00,74.08,74.09,73.98,74.08,17500.0,66.7412,66.7503,66.6512,66.7412,17500.0
2017-01-06 10:20:00,74.07,74.26,74.05,74.06,18650.0,66.7322,66.9034,66.7142,66.7232,18650.0
2017-01-06 10:30:00,74.06,74.07,73.9,73.99,30902.0,66.7232,66.7322,66.5791,66.6602,30902.0
2017-01-06 10:40:00,73.99,74.03,73.93,73.99,71379.0,66.6602,66.6962,66.6061,66.6602,71379.0
2017-01-06 10:50:00,73.98,74.24,73.93,74.17,50438.0,66.6512,66.8854,66.6061,66.8223,50438.0
2017-01-06 11:00:00,74.16,74.17,73.93,73.96,34995.0,66.8133,66.8223,66.6061,66.6331,34995.0
2017-01-06 11:10:00,73.98,73.99,73.93,73.96,19855.0,66.6512,66.6602,66.6061,66.6331,19855.0
2017-01-06 11:20:00,73.96,74.0,73.94,73.95,22500.0,66.6331,66.6692,66.6151,66.6241,22500.0
2017-01-06 11:30:00,73.96,73.99,73.86,73.99,57369.0,66.6331,66.6602,66.543,66.6602,57369.0
2017-01-06 11:40:00,74.02,74.1,73.99,74.06,26513.0,66.6872,66.7593,66.6602,66.7232,26513.0
2017-01-06 11:50:00,74.08,74.09,73.97,73.98,30410.0,66.7412,66.7503,66.6421,66.6512,30410.0
2017-01-06 12:00:00,73.98,74.06,73.96,74.0,46438.0,66.6512,66.7232,66.6331,66.6692,46438.0
2017-01-06 12:10:00,73.99,74.01,73.96,73.96,25951.0,66.6602,66.6782,66.6331,66.6331,25951.0
2017-01-06 12:20:00,73.97,74.0,73.87,73.88,17168.0,66.6421,66.6692,66.5521,66.5611,17168.0
2017-01-06 12:30:00,73.88,73.94,73.86,73.88,31641.0,66.5611,66.6151,66.543,66.5611,31641.0
2017-01-06 12:40:00,73.88,73.9,73.78,73.8,32499.0,66.5611,66.5791,66.471,66.489,32499.0
2017-01-06 12:50:00,73.79,73.81,73.77,73.81,25922.0,66.48,66.498,66.462,66.498,25922.0
2017-01-06 13:00:00,73.81,73.82,73.7,73.71,48546.0,66.498,66.507,66.3989,66.4079,48546.0
2017-01-06 13:10:00,73.7,73.75,73.62,73.64,26666.0,66.3989,66.4439,66.3268,66.3448,26666.0
2017-01-06 13:20:00,73.65,73.7,73.57,73.59,21291.0,66.3538,66.3989,66.2818,66.2998,21291.0
2017-01-06 13:30:00,73.59,73.76,73.58,73.74,21630.0,66.2998,66.4529,66.2908,66.4349,21630.0
2017-01-06 13:40:00,73.75,73.82,73.74,73.8,17193.0,66.4439,66.507,66.4349,66.489,17193.0
2017-01-06 13:50:00,73.82,73.9,73.79,73.86,19828.0,66.507,66.5791,66.48,66.543,19828.0
2017-01-06 14:00:00,73.86,73.88,73.84,73.87,25694.0,66.543,66.5611,66.525,66.5521,25694.0
2017-01-06 14:10:00,73.87,73.87,73.73,73.74,39533.0,66.5521,66.5521,66.4259,66.4349,39533.0
2017-01-06 14:20:00,73.73,73.75,73.6,73.63,45725.0,66.4259,66.4439,66.3088,66.3358,45725.0
2017-01-06 14:30:00,73.62,73.64,73.5,73.52,58565.0,66.3268,66.3448,66.2187,66.2367,58565.0
2017-01-06 14:40:00,73.53,73.53,73.48,73.49,31412.0,66.2457,66.2457,66.2007,66.2097,31412.0
2017-01-06 14:50:00,73.48,73.68,73.47,73.62,58699.0,66.2007,66.3809,66.1917,66.3268,58699.0
2017-01-06 15:00:00,73.62,73.65,73.56,73.56,67498.0,66.3268,66.3538,66.2728,66.2728,67498.0
2017-01-06 15:10:00,73.56,73.56,73.36,73.44,74654.0,66.2728,66.2728,66.0926,66.1646,74654.0
2017-01-06 15:20:00,73.44,73.45,73.37,73.4,88677.0,66.1646,66.1737,66.1016,66.1286,88677.0
2017-01-06 15:30:00,73.4,73.46,73.31,73.44,130693.0,66.1286,66.1827,66.0475,66.1646,130693.0
2017-01-06 15:40:00,73.44,73.47,73.35,73.4,122065.0,66.1646,66.1917,66.0836,66.1286,122065.0
2017-01-06 15:50:00,73.4,73.41,73.29,73.35,175315.0,66.1286,66.1376,66.0295,66.0836,175315.0
2017-01-09 09:30:00,73.17,73.52,72.82,73.51,60244.0,65.9214,66.2367,65.6061,66.2277,60244.0
2017-01-09 09:40:00,73.52,73.68,73.44,73.5,34037.0,66.2367,66.3809,66.1646,66.2187,34037.0
2017-01-09 09:50:00,73.51,73.73,73.44,73.56,31164.0,66.2277,66.4259,66.1646,66.2728,31164.0
2017-01-09 10:00:00,73.56,73.72,73.56,73.64,60373.0,66.2728,66.4169,66.2728,66.3448,60373.0
2017-01-09 10:10:00,73.68,73.69,73.51,73.64,100101.0,66.3809,66.3899,66.2277,66.3448,100101.0
2017-01-09 10:20:00,73.65,73.71,73.57,73.7,24558.0,66.3538,66.4079,66.2818,66.3989,24558.0
2017-01-09 10:30:00,73.69,73.69,73.57,73.59,40669.0,66.3899,66.3899,66.2818,66.2998,40669.0
2017-01-09 10:40:00,73.59,73.78,73.57,73.78,40184.0,66.2998,66.471,66.2818,66.471,40184.0
2017-01-09 10:50:00,73.78,73.85,73.68,73.85,40394.0,66.471,66.534,66.3809,66.534,40394.0
2017-01-09 11:00:00,73.86,73.86,73.7,73.78,80443.0,66.543,66.543,66.3989,66.471,80443.0
2017-01-09 11:10:00,73.76,73.93,73.73,73.92,23322.0,66.4529,66.6061,66.4259,66.5971,23322.0
2017-01-09 11:20:00,73.92,73.98,73.8,73.84,58306.0,66.5971,66.6512,66.489,66.525,58306.0
2017-01-09 11:30:00,73.84,73.89,73.74,73.82,49118.0,66.525,66.5701,66.4349,66.507,49118.0
2017-01-09 11:40:00,73.81,73.85,73.74,73.79,126532.0,66.498,66.534,66.4349,66.48,126532.0
2017-01-09 11:50:00,73.79,73.85,73.73,73.83,26065.0,66.48,66.534,66.4259,66.516,26065.0
2017-01-09 12:00:00,73.82,73.98,73.82,73.92,41259.0,66.507,66.6512,66.507,66.5971,41259.0
2017-01-09 12:10:00,73.92,73.92,73.79,73.9,24988.0,66.5971,66.5971,66.48,66.5791,24988.0
2017-01-09 12:20:00,73.91,73.97,73.85,73.94,22652.0,66.5881,66.6421,66.534,66.6151,22652.0
2017-01-09 12:30:00,73.93,73.97,73.87,73.87,29015.0,66.6061,66.6421,66.5521,66.5521,29015.0
2017-01-09 12:40:00,73.89,73.93,73.86,73.88,16025.0,66.5701,66.6061,66.543,66.5611,16025.0
2017-01-09 12:50:00,73.88,73.93,73.83,73.88,16180.0,66.5611,66.6061,66.516,66.5611,16180.0
2017-01-09 13:00:00,73.89,73.99,73.88,73.95,40130.0,66.5701,66.6602,66.5611,66.6241,40130.0
2017-01-09 13:10:00,73.94,73.96,73.84,73.9,20688.0,66.6151,66.6331,66.525,66.5791,20688.0
2017-01-09 13:20:00,73.91,73.92,73.84,73.88,17915.0,66.5881,66.5971,66.525,66.5611,17915.0
2017-01-09 13:30:00,73.88,73.95,73.87,73.9,14702.0,66.5611,66.6241,66.5521,66.5791,14702.0
2017-01-09 13:40:00,73.9,73.96,73.83,73.95,31790.0,66.5791,66.6331,66.516,66.6241,31790.0
2017-01-09 13:50:00,73.95,73.95,73.85,73.89,30747.0,66.6241,66.6241,66.534,66.5701,30747.0
2017-01-09 14:00:00,73.92,73.93,73.84,73.89,27591.0,66.5971,66.6061,66.525,66.5701,27591.0
2017-01-09 14:10:00,73.89,73.89,73.77,73.82,30050.0,66.5701,66.5701,66.462,66.507,30050.0
2017-01-09 14:20:00,73.83,73.83,73.74,73.81,24911.0,66.516,66.516,66.4349,66.498,24911.0
2017-01-09 14:30:00,73.81,73.84,73.72,73.73,34762.0,66.498,66.525,66.4169,66.4259,34762.0
2017-01-09 14:40:00,73.73,73.81,73.71,73.78,22561.0,66.4259,66.498,66.4079,66.471,22561.0
2017-01-09 14:50:00,73.79,73.84,73.75,73.82,24974.0,66.48,66.525,66.4439,66.507,24974.0
2017-01-09 15:00:00,73.82,73.82,73.69,73.72,44141.0,66.507,66.507,66.3899,66.4169,44141.0
2017-01-09 15:10:00,73.72,73.78,73.69,73.77,58549.0,66.4169,66.471,66.3899,66.462,58549.0
2017-01-09 15:20:00,73.77,73.81,73.76,73.8,42759.0,66.462,66.498,66.4529,66.489,42759.0
2017-01-09 15:30:00,73.81,73.83,73.73,73.74,81878.0,66.498,66.516,66.4259,66.4349,81878.0
2017-01-09 15:40:00,73.76,73.84,73.74,73.81,87874.0,66.4529,66.525,66.4349,66.498,87874.0
2017-01-09 15:50:00,73.8,73.83,73.7,73.75,195443.0,66.489,66.516,66.3989,66.4439,195443.0
2017-01-10 09:30:00,73.74,74.03,73.74,73.81,37929.0,66.4349,66.6962,66.4349,66.498,37929.0
2017-01-10 09:40:00,73.72,73.78,73.5,73.61,99871.0,66.4169,66.471,66.2187,66.3178,99871.0
2017-01-10 09:50:00,73.67,73.8,73.64,73.66,25923.0,66.3719,66.489,66.3448,66.3629,25923.0
2017-01-10 10:00:00,73.67,73.72,73.54,73.64,28041.0,66.3719,66.4169,66.2547,66.3448,28041.0
2017-01-10 10:10:00,73.69,73.75,73.57,73.62,23732.0,66.3899,66.4439,66.2818,66.3268,23732.0
2017-01-10 10:20:00,73.61,73.62,73.5,73.53,13616.0,66.3178,66.3268,66.2187,66.2457,13616.0
2017-01-10 10:30:00,73.53,73.75,73.52,73.7,39072.0,66.2457,66.4439,66.2367,66.3989,39072.0
2017-01-10 10:40:00,73.72,73.76,73.63,73.7,40851.0,66.4169,66.4529,66.3358,66.3989,40851.0
2017-01-10 10:50:00,73.73,74.01,73.66,74.0,62478.0,66.4259,66.6782,66.3629,66.6692,62478.0
2017-01-10 11:00:00,73.98,74.23,73.98,74.06,69148.0,66.6512,66.8764,66.6512,66.7232,69148.0
2017-01-10 11:10:00,74.06,74.14,74.04,74.1,29643.0,66.7232,66.7953,66.7052,66.7593,29643.0
2017-01-10 11:20:00,74.09,74.13,74.04,74.13,14155.0,66.7503,66.7863,66.7052,66.7863,14155.0
2017-01-10 11:30:00,74.14,74.16,74.04,74.15,27072.0,66.7953,66.8133,66.7052,66.8043,27072.0
2017-01-10 11:40:00,74.13,74.2,74.11,74.14,29250.0,66.7863,66.8494,66.7683,66.7953,29250.0
2017-01-10 11:50:00,74.14,74.2,74.12,74.17,26985.0,66.7953,66.8494,66.7773,66.8223,26985.0
2017-01-10 12:00:00,74.17,74.3,74.17,74.3,17260.0,66.8223,66.9395,66.8223,66.9395,17260.0
2017-01-10 12:10:00,74.3,74.52,74.28,74.51,30973.0,66.9395,67.1377,66.9214,67.1286,30973.0
2017-01-10 12:20:00,74.52,74.7,74.51,74.7,213185.0,67.1377,67.2998,67.1286,67.2998,213185.0
2017-01-10 12:30:00,74.69,74.71,74.55,74.55,49006.0,67.2908,67.3088,67.1647,67.1647,49006.0
2017-01-10 12:40:00,74.54,74.65,74.54,74.6,41415.0,67.1557,67.2548,67.1557,67.2097,41415.0
2017-01-10 12:50:00,74.6,74.73,74.6,74.68,37097.0,67.2097,67.3269,67.2097,67.2818,37097.0
2017-01-10 13:00:00,74.67,74.7,74.67,74.69,10133.0,67.2728,67.2998,67.2728,67.2908,10133.0
2017-01-10 13:10:00,74.68,74.84,74.67,74.8,11227.0,67.2818,67.426,67.2728,67.3899,11227.0
2017-01-10 13:20:00,74.78,74.79,74.53,74.57,44105.0,67.3719,67.3809,67.1467,67.1827,44105.0
2017-01-10 13:30:00,74.58,74.61,74.45,74.52,19332.0,67.1917,67.2187,67.0746,67.1377,19332.0
2017-01-10 13:40:00,74.52,74.57,74.47,74.52,10817.0,67.1377,67.1827,67.0926,67.1377,10817.0
2017-01-10 13:50:00,74.5,74.54,74.42,74.43,14372.0,67.1196,67.1557,67.0476,67.0566,14372.0
2017-01-10 14:00:00,74.4,74.4,74.25,74.27,19794.0,67.0295,67.0295,66.8944,66.9124,19794.0
2017-01-10 14:10:00,74.27,74.36,74.27,74.3,9986.0,66.9124,66.9935,66.9124,66.9395,9986.0
2017-01-10 14:20:00,74.3,74.32,74.2,74.23,18540.0,66.9395,66.9575,66.8494,66.8764,18540.0
2017-01-10 14:30:00,74.24,74.25,74.15,74.24,85256.0,66.8854,66.8944,66.8043,66.8854,85256.0
2017-01-10 14:40:00,74.25,74.35,74.23,74.3,10516.0,66.8944,66.9845,66.8764,66.9395,10516.0
2017-01-10 14:50:00,74.32,74.32,74.18,74.2,23557.0,66.9575,66.9575,66.8313,66.8494,23557.0
2017-01-10 15:00:00,74.2,74.36,74.18,74.36,19350.0,66.8494,66.9935,66.8313,66.9935,19350.0
2017-01-10 15:10:00,74.36,74.36,74.27,74.28,21412.0,66.9935,66.9935,66.9124,66.9214,21412.0
2017-01-10 15:20:00,74.28,74.29,74.22,74.23,22202.0,66.9214,66.9304,66.8674,66.8764,22202.0
2017-01-10 15:30:00,74.23,74.38,74.23,74.34,92685.0,66.8764,67.0115,66.8764,66.9755,92685.0
2017-01-10 15:40:00,74.35,74.38,74.17,74.2,63525.0,66.9845,67.0115,66.8223,66.8494,63525.0
2017-01-10 15:50:00,74.2,74.29,74.16,74.26,161005.0,66.8494,66.9304,66.8133,66.9034,161005.0
2017-01-11 09:30:00,74.48,74.67,74.06,74.11,820480.0,67.1016,67.2728,66.7232,66.7683,820480.0
2017-01-11 09:40:00,74.12,74.38,74.12,74.24,187337.0,66.7773,67.0115,66.7773,66.8854,187337.0
2017-01-11 09:50:00,74.23,74.25,74.04,74.25,64842.0,66.8764,66.8944,66.7052,66.8944,64842.0
2017-01-11 10:00:00,74.23,74.41,74.19,74.3,105058.0,66.8764,67.0386,66.8404,66.9395,105058.0
2017-01-11 10:10:00,74.28,74.33,74.2,74.31,63396.0,66.9214,66.9665,66.8494,66.9485,63396.0
2017-01-11 10:20:00,74.31,74.4,74.27,74.4,65920.0,66.9485,67.0295,66.9124,67.0295,65920.0
2017-01-11 10:30:00,74.39,74.66,74.37,74.66,94864.0,67.0205,67.2638,67.0025,67.2638,94864.0
2017-01-11 10:40:00,74.65,74.65,74.45,74.56,32206.0,67.2548,67.2548,67.0746,67.1737,32206.0
2017-01-11 10:50:00,74.56,74.58,74.33,74.36,19592.0,67.1737,67.1917,66.9665,66.9935,19592.0
2017-01-11 11:00:00,74.36,74.45,74.35,74.37,51413.0,66.9935,67.0746,66.9845,67.0025,51413.0
2017-01-11 11:10:00,74.37,74.39,74.22,74.26,62944.0,67.0025,67.0205,66.8674,66.9034,62944.0
2017-01-11 11:20:00,74.29,74.29,74.12,74.2,56250.0,66.9304,66.9304,66.7773,66.8494,56250.0
2017-01-11 11:30:00,74.22,74.22,73.96,74.13,63494.0,66.8674,66.8674,66.6331,66.7863,63494.0
2017-01-11 11:40:00,74.14,74.36,74.11,74.23,15918.0,66.7953,66.9935,66.7683,66.8764,15918.0
2017-01-11 11:50:00,74.21,74.42,74.18,74.39,21586.0,66.8584,67.0476,66.8313,67.0205,21586.0
2017-01-11 12:00:00,74.4,74.58,74.32,74.45,68824.0,67.0295,67.1917,66.9575,67.0746,68824.0
2017-01-11 12:10:00,74.46,74.5,74.12,74.12,51226.0,67.0836,67.1196,66.7773,66.7773,51226.0
2017-01-11 12:20:00,74.09,74.1,73.94,74.07,27657.0,66.7503,66.7593,66.6151,66.7322,27657.0
2017-01-11 12:30:00,74.1,74.12,73.96,74.01,20211.0,66.7593,66.7773,66.6331,66.6782,20211.0
2017-01-11 12:40:00,74.01,74.01,73.83,73.94,34203.0,66.6782,66.6782,66.516,66.6151,34203.0
2017-01-11 12:50:00,73.95,73.95,73.8,73.83,20733.0,66.6241,66.6241,66.489,66.516,20733.0
2017-01-11 13:00:00,73.81,73.86,73.75,73.75,15758.0,66.498,66.543,66.4439,66.4439,15758.0
2017-01-11 13:10:00,73.73,73.73,73.45,73.48,28471.0,66.4259,66.4259,66.1737,66.2007,28471.0
2017-01-11 13:20:00,73.49,73.56,73.42,73.43,29180.0,66.2097,66.2728,66.1466,66.1556,29180.0
2017-01-11 13:30:00,73.44,73.57,73.36,73.51,100525.0,66.1646,66.2818,66.0926,66.2277,100525.0
2017-01-11 13:40:00,73.51,73.54,73.39,73.45,22671.0,66.2277,66.2547,66.1196,66.1737,22671.0
2017-01-11 13:50:00,73.45,73.46,73.38,73.39,34423.0,66.1737,66.1827,66.1106,66.1196,34423.0
2017-01-11 14:00:00,73.39,73.43,73.33,73.34,37114.0,66.1196,66.1556,66.0655,66.0746,37114.0
2017-01-11 14:10:00,73.35,73.43,73.3,73.33,35100.0,66.0836,66.1556,66.0385,66.0655,35100.0
2017-01-11 14:20:00,73.34,73.43,73.33,73.34,81091.0,66.0746,66.1556,66.0655,66.0746,81091.0
2017-01-11 14:30:00,73.33,73.39,73.31,73.39,85943.0,66.0655,66.1196,66.0475,66.1196,85943.0
2017-01-11 14:40:00,73.39,73.39,73.33,73.37,55912.0,66.1196,66.1196,66.0655,66.1016,55912.0
2017-01-11 14:50:00,73.37,73.44,73.33,73.44,24122.0,66.1016,66.1646,66.0655,66.1646,24122.0
2017-01-11 15:00:00,73.44,73.64,73.42,73.57,41840.0,66.1646,66.3448,66.1466,66.2818,41840.0
2017-01-11 15:10:00,73.56,73.68,73.55,73.62,34536.0,66.2728,66.3809,66.2638,66.3268,34536.0
2017-01-11 15:20:00,73.62,73.69,73.56,73.56,47311.0,66.3268,66.3899,66.2728,66.2728,47311.0
2017-01-11 15:30:00,73.56,73.67,73.55,73.65,63923.0,66.2728,66.3719,66.2638,66.3538,63923.0
2017-01-11 15:40:00,73.64,73.66,73.44,73.44,155052.0,66.3448,66.3629,66.1646,66.1646,155052.0
2017-01-11 15:50:00,73.45,73.49,73.31,73.42,320482.0,66.1737,66.2097,66.0475,66.1466,320482.0
2017-01-12 09:30:00,73.35,73.47,73.3,73.33,25013.0,66.0836,66.1917,66.0385,66.0655,25013.0
2017-01-12 09:40:00,73.3,73.87,73.27,73.87,142075.0,66.0385,66.5521,66.0115,66.5521,142075.0
2017-01-12 09:50:00,73.87,74.0,73.76,73.93,27715.0,66.5521,66.6692,66.4529,66.6061,27715.0
2017-01-12 10:00:00,73.94,73.96,73.48,73.63,23253.0,66.6151,66.6331,66.2007,66.3358,23253.0
2017-01-12 10:10:00,73.65,73.65,73.4,73.4,22196.0,66.3538,66.3538,66.1286,66.1286,22196.0
2017-01-12 10:20:00,73.4,73.6,73.39,73.6,19532.0,66.1286,66.3088,66.1196,66.3088,19532.0
2017-01-12 10:30:00,73.56,73.63,73.37,73.48,20741.0,66.2728,66.3358,66.1016,66.2007,20741.0
2017-01-12 10:40:00,73.47,73.68,73.46,73.57,28584.0,66.1917,66.3809,66.1827,66.2818,28584.0
2017-01-12 10:50:00,73.54,73.65,73.52,73.59,48414.0,66.2547,66.3538,66.2367,66.2998,48414.0
2017-01-12 11:00:00,73.58,73.58,73.42,73.56,26265.0,66.2908,66.2908,66.1466,66.2728,26265.0
2017-01-12 11:10:00,73.56,73.66,73.52,73.56,24737.0,66.2728,66.3629,66.2367,66.2728,24737.0
2017-01-12 11:20:00,73.58,73.9,73.56,73.88,39849.0,66.2908,66.5791,66.2728,66.5611,39849.0
2017-01-12 11:30:00,73.87,73.94,73.73,73.73,23903.0,66.5521,66.6151,66.4259,66.4259,23903.0
2017-01-12 11:40:00,73.74,73.81,73.55,73.55,13285.0,66.4349,66.498,66.2638,66.2638,13285.0
2017-01-12 11:50:00,73.59,73.66,73.4,73.43,36298.0,66.2998,66.3629,66.1286,66.1556,36298.0
2017-01-12 12:00:00,73.45,73.53,73.43,73.53,38793.0,66.1737,66.2457,66.1556,66.2457,38793.0
2017-01-12 12:10:00,73.53,73.65,73.53,73.64,21449.0,66.2457,66.3538,66.2457,66.3448,21449.0
2017-01-12 12:20:00,73.64,73.67,73.61,73.62,10463.0,66.3448,66.3719,66.3178,66.3268,10463.0
2017-01-12 12:30:00,73.62,73.66,73.56,73.6,19454.0,66.3268,66.3629,66.2728,66.3088,19454.0
2017-01-12 12:40:00,73.59,73.6,73.47,73.47,20292.0,66.2998,66.3088,66.1917,66.1917,20292.0
2017-01-12 12:50:00,73.48,73.57,73.45,73.53,12203.0,66.2007,66.2818,66.1737,66.2457,12203.0
2017-01-12 13:00:00,73.51,73.68,73.51,73.68,24949.0,66.2277,66.3809,66.2277,66.3809,24949.0
2017-01-12 13:10:00,73.67,73.74,73.61,73.61,12311.0,66.3719,66.4349,66.3178,66.3178,12311.0
2017-01-12 13:20:00,73.61,73.67,73.58,73.59,13648.0,66.3178,66.3719,66.2908,66.2998,13648.0
2017-01-12 13:30:00,73.6,73.74,73.59,73.68,9923.0,66.3088,66.4349,66.2998,66.3809,9923.0
2017-01-12 13:40:00,73.67,73.83,73.65,73.81,45976.0,66.3719,66.516,66.3538,66.498,45976.0
2017-01-12 13:50:00,73.82,73.89,73.81,73.84,23930.0,66.507,66.5701,66.498,66.525,23930.0
2017-01-12 14:00:00,73.84,73.89,73.83,73.87,16554.0,66.525,66.5701,66.516,66.5521,16554.0
2017-01-12 14:10:00,73.85,74.03,73.85,73.97,86739.0,66.534,66.6962,66.534,66.6421,86739.0
2017-01-12 14:20:00,73.99,73.99,73.84,73.88,27395.0,66.6602,66.6602,66.525,66.5611,27395.0
2017-01-12 14:30:00,73.87,74.07,73.82,74.06,123195.0,66.5521,66.7322,66.507,66.7232,123195.0
2017-01-12 14:40:00,74.05,74.06,73.6,73.65,43342.0,66.7142,66.7232,66.3088,66.3538,43342.0
2017-01-12 14:50:00,73.65,73.69,73.54,73.6,48353.0,66.3538,66.3899,66.2547,66.3088,48353.0
2017-01-12 15:00:00,73.61,73.63,73.55,73.56,24857.0,66.3178,66.3358,66.2638,66.2728,24857.0
2017-01-12 15:10:00,73.57,73.62,73.46,73.47,54221.0,66.2818,66.3268,66.1827,66.1917,54221.0
2017-01-12 15:20:00,73.48,73.49,73.39,73.45,49526.0,66.2007,66.2097,66.1196,66.1737,49526.0
2017-01-12 15:30:00,73.45,73.55,73.45,73.55,42521.0,66.1737,66.2638,66.1737,66.2638,42521.0
2017-01-12 15:40:00,73.55,73.64,73.41,73.61,79267.0,66.2638,66.3448,66.1376,66.3178,79267.0
2017-01-12 15:50:00,73.6,73.65,73.47,73.59,221123.0,66.3088,66.3538,66.1917,66.2998,221123.0
2017-01-13 09:30:00,72.96,72.99,72.33,72.63,120297.0,65.7322,65.7592,65.1646,65.4349,120297.0
2017-01-13 09:40:00,72.56,72.89,72.56,72.69,134386.0,65.3718,65.6691,65.3718,65.4889,134386.0
2017-01-13 09:50:00,72.69,73.36,72.68,73.3,108431.0,65.4889,66.0926,65.4799,66.0385,108431.0
2017-01-13 10:00:00,73.34,73.46,73.08,73.14,60545.0,66.0746,66.1827,65.8403,65.8944,60545.0
2017-01-13 10:10:00,73.15,73.18,72.95,73.03,48270.0,65.9034,65.9304,65.7232,65.7953,48270.0
2017-01-13 10:20:00,73.05,73.14,72.9,72.9,37057.0,65.8133,65.8944,65.6781,65.6781,37057.0
2017-01-13 10:30:00,72.91,73.08,72.75,73.08,74993.0,65.6872,65.8403,65.543,65.8403,74993.0
2017-01-13 10:40:00,73.06,73.24,72.97,73.14,60427.0,65.8223,65.9845,65.7412,65.8944,60427.0
2017-01-13 10:50:00,73.16,73.3,73.11,73.23,19923.0,65.9124,66.0385,65.8673,65.9755,19923.0
2017-01-13 11:00:00,73.25,73.32,73.18,73.31,27066.0,65.9935,66.0565,65.9304,66.0475,27066.0
2017-01-13 11:10:00,73.34,73.55,73.3,73.46,74769.0,66.0746,66.2638,66.0385,66.1827,74769.0
2017-01-13 11:20:00,73.46,73.56,73.44,73.52,48859.0,66.1827,66.2728,66.1646,66.2367,48859.0
2017-01-13 11:30:00,73.53,73.61,73.49,73.5,20635.0,66.2457,66.3178,66.2097,66.2187,20635.0
2017-01-13 11:40:00,73.49,73.5,73.26,73.33,26090.0,66.2097,66.2187,66.0025,66.0655,26090.0
2017-01-13 11:50:00,73.34,73.34,73.1,73.2,29832.0,66.0746,66.0746,65.8583,65.9484,29832.0
2017-01-13 12:00:00,73.18,73.21,73.1,73.1,11353.0,65.9304,65.9574,65.8583,65.8583,11353.0
2017-01-13 12:10:00,73.12,73.19,73.09,73.15,10618.0,65.8764,65.9394,65.8493,65.9034,10618.0
2017-01-13 12:20:00,73.17,73.24,73.14,73.21,10963.0,65.9214,65.9845,65.8944,65.9574,10963.0
2017-01-13 12:30:00,73.21,73.34,73.21,73.34,11610.0,65.9574,66.0746,65.9574,66.0746,11610.0
2017-01-13 12:40:00,73.33,73.35,73.3,73.32,9728.0,66.0655,66.0836,66.0385,66.0565,9728.0
2017-01-13 12:50:00,73.33,73.41,73.31,73.36,10864.0,66.0655,66.1376,66.0475,66.0926,10864.0
2017-01-13 13:00:00,73.36,73.39,73.32,73.36,9073.0,66.0926,66.1196,66.0565,66.0926,9073.0
2017-01-13 13:10:00,73.37,73.37,73.28,73.29,7862.0,66.1016,66.1016,66.0205,66.0295,7862.0
2017-01-13 13:20:00,73.3,73.35,73.29,73.31,11124.0,66.0385,66.0836,66.0295,66.0475,11124.0
2017-01-13 13:30:00,73.31,73.35,73.27,73.28,13860.0,66.0475,66.0836,66.0115,66.0205,13860.0
2017-01-13 13:40:00,73.29,73.34,73.21,73.21,8938.0,66.0295,66.0746,65.9574,65.9574,8938.0
2017-01-13 13:50:00,73.24,73.28,73.13,73.17,14325.0,65.9845,66.0205,65.8854,65.9214,14325.0
2017-01-13 14:00:00,73.17,73.19,73.09,73.15,23743.0,65.9214,65.9394,65.8493,65.9034,23743.0
2017-01-13 14:10:00,73.16,73.21,73.08,73.15,47411.0,65.9124,65.9574,65.8403,65.9034,47411.0
2017-01-13 14:20:00,73.15,73.15,73.07,73.11,27997.0,65.9034,65.9034,65.8313,65.8673,27997.0
2017-01-13 14:30:00,73.1,73.25,73.1,73.22,30906.0,65.8583,65.9935,65.8583,65.9664,30906.0
2017-01-13 14:40:00,73.22,73.28,73.16,73.18,24061.0,65.9664,66.0205,65.9124,65.9304,24061.0
2017-01-13 14:50:00,73.17,73.24,73.12,73.22,28055.0,65.9214,65.9845,65.8764,65.9664,28055.0
2017-01-13 15:00:00,73.21,73.26,73.17,73.24,31569.0,65.9574,66.0025,65.9214,65.9845,31569.0
2017-01-13 15:10:00,73.23,73.24,73.14,73.15,32391.0,65.9755,65.9845,65.8944,65.9034,32391.0
2017-01-13 15:20:00,73.15,73.33,73.11,73.33,97957.0,65.9034,66.0655,65.8673,66.0655,97957.0
2017-01-13 15:30:00,73.33,73.33,73.19,73.2,54307.0,66.0655,66.0655,65.9394,65.9484,54307.0
2017-01-13 15:40:00,73.2,73.25,73.19,73.22,62561.0,65.9484,65.9935,65.9394,65.9664,62561.0
2017-01-13 15:50:00,73.21,73.22,72.99,73.07,241896.0,65.9574,65.9664,65.7592,65.8313,241896.0
2017-01-17 09:30:00,73.35,75.28,73.07,75.12,207226.0,66.0836,67.8224,65.8313,67.6782,207226.0
2017-01-17 09:40:00,75.09,75.62,74.52,74.55,109742.0,67.6512,68.1287,67.1377,67.1647,109742.0
2017-01-17 09:50:00,74.58,74.86,74.41,74.64,52338.0,67.1917,67.444,67.0386,67.2458,52338.0
2017-01-17 10:00:00,74.64,74.77,74.58,74.67,38965.0,67.2458,67.3629,67.1917,67.2728,38965.0
2017-01-17 10:10:00,74.66,74.81,74.57,74.57,27217.0,67.2638,67.3989,67.1827,67.1827,27217.0
2017-01-17 10:20:00,74.56,74.75,74.51,74.75,50082.0,67.1737,67.3449,67.1286,67.3449,50082.0
2017-01-17 10:30:00,74.73,74.83,74.62,74.77,30159.0,67.3269,67.4169,67.2278,67.3629,30159.0
2017-01-17 10:40:00,74.77,75.0,74.76,74.97,30417.0,67.3629,67.5701,67.3539,67.5431,30417.0
2017-01-17 10:50:00,74.98,75.06,74.9,74.98,25869.0,67.5521,67.6242,67.48,67.5521,25869.0
2017-01-17 11:00:00,74.97,75.16,74.94,75.15,62823.0,67.5431,67.7143,67.5161,67.7052,62823.0
2017-01-17 11:10:00,75.13,75.31,75.08,75.13,43095.0,67.6872,67.8494,67.6422,67.6872,43095.0
2017-01-17 11:20:00,75.13,75.31,75.07,75.23,56405.0,67.6872,67.8494,67.6332,67.7773,56405.0
2017-01-17 11:30:00,75.23,75.25,75.09,75.1,20243.0,67.7773,67.7953,67.6512,67.6602,20243.0
2017-01-17 11:40:00,75.09,75.21,75.09,75.16,19009.0,67.6512,67.7593,67.6512,67.7143,19009.0
2017-01-17 11:50:00,75.16,75.19,75.02,75.02,29953.0,67.7143,67.7413,67.5881,67.5881,29953.0
2017-01-17 12:00:00,75.04,75.08,74.85,74.85,18186.0,67.6061,67.6422,67.435,67.435,18186.0
2017-01-17 12:10:00,74.85,74.85,74.65,74.68,15243.0,67.435,67.435,67.2548,67.2818,15243.0
2017-01-17 12:20:00,74.66,74.79,74.59,74.77,17381.0,67.2638,67.3809,67.2007,67.3629,17381.0
2017-01-17 12:30:00,74.79,74.79,74.52,74.56,10582.0,67.3809,67.3809,67.1377,67.1737,10582.0
2017-01-17 12:40:00,74.52,74.55,74.46,74.55,11693.0,67.1377,67.1647,67.0836,67.1647,11693.0
2017-01-17 12:50:00,74.53,74.63,74.53,74.6,11117.0,67.1467,67.2368,67.1467,67.2097,11117.0
2017-01-17 13:00:00,74.59,74.66,74.51,74.65,13659.0,67.2007,67.2638,67.1286,67.2548,13659.0
2017-01-17 13:10:00,74.65,74.73,74.65,74.7,18833.0,67.2548,67.3269,67.2548,67.2998,18833.0
2017-01-17 13:20:00,74.73,74.8,74.72,74.73,34872.0,67.3269,67.3899,67.3178,67.3269,34872.0
2017-01-17 13:30:00,74.73,74.73,74.62,74.62,23198.0,67.3269,67.3269,67.2278,67.2278,23198.0
2017-01-17 13:40:00,74.61,74.62,74.3,74.32,31025.0,67.2187,67.2278,66.9395,66.9575,31025.0
2017-01-17 13:50:00,74.31,74.34,74.17,74.19,22142.0,66.9485,66.9755,66.8223,66.8404,22142.0
2017-01-17 14:00:00,74.16,74.47,74.16,74.43,31448.0,66.8133,67.0926,66.8133,67.0566,31448.0
2017-01-17 14:10:00,74.42,74.51,74.39,74.43,25729.0,67.0476,67.1286,67.0205,67.0566,25729.0
2017-01-17 14:20:00,74.42,74.42,74.3,74.36,21197.0,67.0476,67.0476,66.9395,66.9935,21197.0
2017-01-17 14:30:00,74.37,74.39,74.25,74.27,28497.0,67.0025,67.0205,66.8944,66.9124,28497.0
2017-01-17 14:40:00,74.27,74.3,74.11,74.15,66949.0,66.9124,66.9395,66.7683,66.8043,66949.0
2017-01-17 14:50:00,74.16,74.19,74.09,74.17,18312.0,66.8133,66.8404,66.7503,66.8223,18312.0
2017-01-17 15:00:00,74.17,74.17,74.04,74.11,26579.0,66.8223,66.8223,66.7052,66.7683,26579.0
2017-01-17 15:10:00,74.1,74.29,74.08,74.25,41606.0,66.7593,66.9304,66.7412,66.8944,41606.0
2017-01-17 15:20:00,74.25,74.25,74.06,74.12,33857.0,66.8944,66.8944,66.7232,66.7773,33857.0
2017-01-17 15:30:00,74.11,74.33,74.11,74.32,85747.0,66.7683,66.9665,66.7683,66.9575,85747.0
2017-01-17 15:40:00,74.31,74.31,74.19,74.23,64269.0,66.9485,66.9485,66.8404,66.8764,64269.0
2017-01-17 15:50:00,74.22,74.37,74.21,74.33,173403.0,66.8674,67.0025,66.8584,66.9665,173403.0
2017-01-18 09:30:00,73.85,74.14,72.84,72.98,87019.0,66.534,66.7953,65.6241,65.7502,87019.0
2017-01-18 09:40:00,72.94,72.99,72.41,72.59,74637.0,65.7142,65.7592,65.2367,65.3989,74637.0
2017-01-18 09:50:00,72.59,73.04,72.54,73.0,72606.0,65.3989,65.8043,65.3538,65.7682,72606.0
2017-01-18 10:00:00,73.03,73.03,72.73,72.81,77348.0,65.7953,65.7953,65.525,65.5971,77348.0
2017-01-18 10:10:00,72.81,73.05,72.79,72.97,45188.0,65.5971,65.8133,65.579,65.7412,45188.0
2017-01-18 10:20:00,72.96,73.04,72.76,72.77,31770.0,65.7322,65.8043,65.552,65.561,31770.0
2017-01-18 10:30:00,72.78,72.79,72.51,72.7,53488.0,65.57,65.579,65.3268,65.498,53488.0
2017-01-18 10:40:00,72.7,72.83,72.58,72.59,35226.0,65.498,65.6151,65.3898,65.3989,35226.0
2017-01-18 10:50:00,72.59,72.7,72.46,72.47,66082.0,65.3989,65.498,65.2817,65.2907,66082.0
2017-01-18 11:00:00,72.5,72.56,72.35,72.35,60444.0,65.3178,65.3718,65.1826,65.1826,60444.0
2017-01-18 11:10:00,72.37,72.46,72.25,72.3,53892.0,65.2006,65.2817,65.0925,65.1376,53892.0
2017-01-18 11:20:00,72.29,72.34,72.17,72.2,87374.0,65.1286,65.1736,65.0205,65.0475,87374.0
2017-01-18 11:30:00,72.19,72.54,72.18,72.54,50387.0,65.0385,65.3538,65.0295,65.3538,50387.0
2017-01-18 11:40:00,72.54,72.73,72.42,72.67,53493.0,65.3538,65.525,65.2457,65.4709,53493.0
2017-01-18 11:50:00,72.69,72.71,72.46,72.48,49532.0,65.4889,65.507,65.2817,65.2998,49532.0
2017-01-18 12:00:00,72.47,72.62,72.47,72.62,31457.0,65.2907,65.4259,65.2907,65.4259,31457.0
2017-01-18 12:10:00,72.61,72.66,72.54,72.54,23800.0,65.4169,65.4619,65.3538,65.3538,23800.0
2017-01-18 12:20:00,72.51,72.57,72.34,72.44,38746.0,65.3268,65.3808,65.1736,65.2637,38746.0
2017-01-18 12:30:00,72.44,72.51,72.43,72.45,17751.0,65.2637,65.3268,65.2547,65.2727,17751.0
2017-01-18 12:40:00,72.44,72.51,72.43,72.51,20620.0,65.2637,65.3268,65.2547,65.3268,20620.0
2017-01-18 12:50:00,72.51,72.51,72.38,72.4,31814.0,65.3268,65.3268,65.2097,65.2277,31814.0
2017-01-18 13:00:00,72.4,72.47,72.36,72.43,19841.0,65.2277,65.2907,65.1916,65.2547,19841.0
2017-01-18 13:10:00,72.44,72.46,72.37,72.43,21324.0,65.2637,65.2817,65.2006,65.2547,21324.0
2017-01-18 13:20:00,72.43,72.44,72.36,72.4,24062.0,65.2547,65.2637,65.1916,65.2277,24062.0
2017-01-18 13:30:00,72.39,72.47,72.37,72.43,16637.0,65.2187,65.2907,65.2006,65.2547,16637.0
2017-01-18 13:40:00,72.42,72.46,72.37,72.42,27338.0,65.2457,65.2817,65.2006,65.2457,27338.0
2017-01-18 13:50:00,72.41,72.41,72.28,72.36,20303.0,65.2367,65.2367,65.1196,65.1916,20303.0
2017-01-18 14:00:00,72.36,72.48,72.33,72.46,18749.0,65.1916,65.2998,65.1646,65.2817,18749.0
2017-01-18 14:10:00,72.46,72.48,72.4,72.47,18373.0,65.2817,65.2998,65.2277,65.2907,18373.0
2017-01-18 14:20:00,72.47,72.52,72.41,72.5,45726.0,65.2907,65.3358,65.2367,65.3178,45726.0
2017-01-18 14:30:00,72.5,72.56,72.42,72.45,28522.0,65.3178,65.3718,65.2457,65.2727,28522.0
2017-01-18 14:40:00,72.44,72.5,72.42,72.43,25609.0,65.2637,65.3178,65.2457,65.2547,25609.0
2017-01-18 14:50:00,72.43,72.52,72.39,72.52,35741.0,65.2547,65.3358,65.2187,65.3358,35741.0
2017-01-18 15:00:00,72.52,72.52,72.46,72.48,51083.0,65.3358,65.3358,65.2817,65.2998,51083.0
2017-01-18 15:10:00,72.48,72.54,72.47,72.52,36790.0,65.2998,65.3538,65.2907,65.3358,36790.0
2017-01-18 15:20:00,72.52,72.53,72.47,72.5,42250.0,65.3358,65.3448,65.2907,65.3178,42250.0
2017-01-18 15:30:00,72.5,72.51,72.35,72.49,110705.0,65.3178,65.3268,65.1826,65.3088,110705.0
2017-01-18 15:40:00,72.49,72.71,72.48,72.67,159643.0,65.3088,65.507,65.2998,65.4709,159643.0
2017-01-18 15:50:00,72.67,72.69,72.4,72.44,251032.0,65.4709,65.4889,65.2277,65.2637,251032.0
2017-01-19 09:30:00,72.24,72.43,71.76,71.77,74563.0,65.0835,65.2547,64.6511,64.6601,74563.0
2017-01-19 09:40:00,71.8,72.0,71.79,71.84,47219.0,64.6871,64.8673,64.6781,64.7232,47219.0
2017-01-19 09:50:00,71.84,71.96,71.79,71.79,63758.0,64.7232,64.8313,64.6781,64.6781,63758.0
2017-01-19 10:00:00,71.8,72.06,71.79,72.04,134574.0,64.6871,64.9214,64.6781,64.9033,134574.0
2017-01-19 10:10:00,72.02,72.2,71.8,71.81,80971.0,64.8853,65.0475,64.6871,64.6961,80971.0
2017-01-19 10:20:00,71.81,71.87,71.69,71.77,77821.0,64.6961,64.7502,64.588,64.6601,77821.0
2017-01-19 10:30:00,71.78,72.02,71.72,72.01,74891.0,64.6691,64.8853,64.615,64.8763,74891.0
2017-01-19 10:40:00,72.02,72.12,71.9,72.0,28218.0,64.8853,64.9754,64.7772,64.8673,28218.0
2017-01-19 10:50:00,72.0,72.02,71.88,71.92,46344.0,64.8673,64.8853,64.7592,64.7952,46344.0
2017-01-19 11:00:00,71.9,71.91,71.7,71.73,36361.0,64.7772,64.7862,64.597,64.6241,36361.0
2017-01-19 11:10:00,71.74,71.97,71.73,71.97,24149.0,64.6331,64.8403,64.6241,64.8403,24149.0
2017-01-19 11:20:00,71.98,71.98,71.89,71.94,24091.0,64.8493,64.8493,64.7682,64.8132,24091.0
2017-01-19 11:30:00,71.92,72.0,71.92,71.97,12941.0,64.7952,64.8673,64.7952,64.8403,12941.0
2017-01-19 11:40:00,71.95,72.05,71.91,71.93,23487.0,64.8223,64.9123,64.7862,64.8042,23487.0
2017-01-19 11:50:00,71.93,71.93,71.75,71.79,20957.0,64.8042,64.8042,64.6421,64.6781,20957.0
2017-01-19 12:00:00,71.82,71.89,71.81,71.84,25849.0,64.7051,64.7682,64.6961,64.7232,25849.0
2017-01-19 12:10:00,71.85,71.92,71.83,71.84,14917.0,64.7322,64.7952,64.7141,64.7232,14917.0
2017-01-19 12:20:00,71.84,71.85,71.74,71.75,26950.0,64.7232,64.7322,64.6331,64.6421,26950.0
2017-01-19 12:30:00,71.75,71.75,71.65,71.66,19044.0,64.6421,64.6421,64.552,64.561,19044.0
2017-01-19 12:40:00,71.66,71.72,71.66,71.67,16927.0,64.561,64.615,64.561,64.57,16927.0
2017-01-19 12:50:00,71.67,71.8,71.65,71.77,31689.0,64.57,64.6871,64.552,64.6601,31689.0
2017-01-19 13:00:00,71.77,71.8,71.63,71.66,28612.0,64.6601,64.6871,64.534,64.561,28612.0
2017-01-19 13:10:00,71.66,71.67,71.39,71.39,36393.0,64.561,64.57,64.3177,64.3177,36393.0
2017-01-19 13:20:00,71.41,71.41,71.16,71.23,54307.0,64.3358,64.3358,64.1105,64.1736,54307.0
2017-01-19 13:30:00,71.22,71.34,71.21,71.31,32300.0,64.1646,64.2727,64.1556,64.2457,32300.0
2017-01-19 13:40:00,71.29,71.3,71.19,71.23,23525.0,64.2276,64.2366,64.1375,64.1736,23525.0
2017-01-19 13:50:00,71.22,71.32,71.19,71.32,24094.0,64.1646,64.2547,64.1375,64.2547,24094.0
2017-01-19 14:00:00,71.31,71.38,71.22,71.23,15487.0,64.2457,64.3087,64.1646,64.1736,15487.0
2017-01-19 14:10:00,71.22,71.25,71.11,71.18,17695.0,64.1646,64.1916,64.0655,64.1285,17695.0
2017-01-19 14:20:00,71.18,71.31,71.15,71.27,31144.0,64.1285,64.2457,64.1015,64.2096,31144.0
2017-01-19 14:30:00,71.27,71.29,71.09,71.09,57343.0,64.2096,64.2276,64.0475,64.0475,57343.0
2017-01-19 14:40:00,71.1,71.19,71.1,71.11,47867.0,64.0565,64.1375,64.0565,64.0655,47867.0
2017-01-19 14:50:00,71.12,71.19,71.1,71.13,47082.0,64.0745,64.1375,64.0565,64.0835,47082.0
2017-01-19 15:00:00,71.12,71.15,71.04,71.06,49660.0,64.0745,64.1015,64.0024,64.0204,49660.0
2017-01-19 15:10:00,71.06,71.17,71.06,71.13,56235.0,64.0204,64.1195,64.0204,64.0835,56235.0
2017-01-19 15:20:00,71.12,71.15,70.94,71.07,299553.0,64.0745,64.1015,63.9123,64.0294,299553.0
2017-01-19 15:30:00,71.08,71.09,70.99,71.0,127745.0,64.0384,64.0475,63.9574,63.9664,127745.0
2017-01-19 15:40:00,71.01,71.07,70.96,71.04,115400.0,63.9754,64.0294,63.9303,64.0024,115400.0
2017-01-19 15:50:00,71.04,71.07,70.99,71.0,222053.0,64.0024,64.0294,63.9574,63.9664,222053.0
2017-01-20 09:30:00,71.07,71.46,71.01,71.22,170369.0,64.0294,64.3808,63.9754,64.1646,170369.0
2017-01-20 09:40:00,71.24,71.24,70.74,70.74,42489.0,64.1826,64.1826,63.7321,63.7321,42489.0
2017-01-20 09:50:00,70.74,71.0,70.42,70.42,118135.0,63.7321,63.9664,63.4438,63.4438,118135.0
2017-01-20 10:00:00,70.45,70.56,70.39,70.5,69871.0,63.4709,63.57,63.4168,63.5159,69871.0
2017-01-20 10:10:00,70.53,70.81,70.5,70.54,64770.0,63.5429,63.7952,63.5159,63.5519,64770.0
2017-01-20 10:20:00,70.54,70.62,70.43,70.56,123645.0,63.5519,63.624,63.4528,63.57,123645.0
2017-01-20 10:30:00,70.57,70.8,70.57,70.63,59527.0,63.579,63.7862,63.579,63.633,59527.0
2017-01-20 10:40:00,70.63,70.67,70.39,70.45,51656.0,63.633,63.6691,63.4168,63.4709,51656.0
2017-01-20 10:50:00,70.45,70.81,70.43,70.74,69795.0,63.4709,63.7952,63.4528,63.7321,69795.0
2017-01-20 11:00:00,70.75,70.76,70.6,70.69,24964.0,63.7411,63.7501,63.606,63.6871,24964.0
2017-01-20 11:10:00,70.71,70.78,70.7,70.74,23275.0,63.7051,63.7682,63.6961,63.7321,23275.0
2017-01-20 11:20:00,70.74,70.77,70.67,70.7,44388.0,63.7321,63.7592,63.6691,63.6961,44388.0
2017-01-20 11:30:00,70.7,70.71,70.56,70.56,121033.0,63.6961,63.7051,63.57,63.57,121033.0
2017-01-20 11:40:00,70.56,70.63,70.47,70.55,71132.0,63.57,63.633,63.4889,63.5609,71132.0
2017-01-20 11:50:00,70.55,70.63,70.45,70.45,51290.0,63.5609,63.633,63.4709,63.4709,51290.0
2017-01-20 12:00:00,70.49,70.54,70.0,70.01,117869.0,63.5069,63.5519,63.0654,63.0744,117869.0
2017-01-20 12:10:00,70.05,70.14,69.95,70.13,118514.0,63.1105,63.1916,63.0204,63.1826,118514.0
2017-01-20 12:20:00,70.14,70.39,70.09,70.32,83843.0,63.1916,63.4168,63.1465,63.3537,83843.0
2017-01-20 12:30:00,70.31,70.31,70.03,70.19,30190.0,63.3447,63.3447,63.0925,63.2366,30190.0
2017-01-20 12:40:00,70.18,70.33,70.18,70.18,57649.0,63.2276,63.3627,63.2276,63.2276,57649.0
2017-01-20 12:50:00,70.2,70.2,69.87,69.91,99774.0,63.2456,63.2456,62.9483,62.9843,99774.0
2017-01-20 13:00:00,69.91,70.16,69.9,70.11,50079.0,62.9843,63.2096,62.9753,63.1645,50079.0
2017-01-20 13:10:00,70.12,70.28,70.06,70.28,52028.0,63.1735,63.3177,63.1195,63.3177,52028.0
2017-01-20 13:20:00,70.28,70.36,70.21,70.24,46949.0,63.3177,63.3898,63.2546,63.2817,46949.0
2017-01-20 13:30:00,70.23,70.27,70.15,70.25,48439.0,63.2726,63.3087,63.2006,63.2907,48439.0
2017-01-20 13:40:00,70.25,70.33,70.25,70.26,146283.0,63.2907,63.3627,63.2907,63.2997,146283.0
2017-01-20 13:50:00,70.27,70.28,70.18,70.2,65444.0,63.3087,63.3177,63.2276,63.2456,65444.0
2017-01-20 14:00:00,70.2,70.32,70.18,70.21,111022.0,63.2456,63.3537,63.2276,63.2546,111022.0
2017-01-20 14:10:00,70.2,70.21,70.15,70.16,89486.0,63.2456,63.2546,63.2006,63.2096,89486.0
2017-01-20 14:20:00,70.15,70.39,70.14,70.28,176324.0,63.2006,63.4168,63.1916,63.3177,176324.0
2017-01-20 14:30:00,70.27,70.4,70.25,70.4,49418.0,63.3087,63.4258,63.2907,63.4258,49418.0
2017-01-20 14:40:00,70.4,70.56,70.38,70.55,47145.0,63.4258,63.57,63.4078,63.5609,47145.0
2017-01-20 14:50:00,70.56,70.82,70.54,70.8,59850.0,63.57,63.8042,63.5519,63.7862,59850.0
2017-01-20 15:00:00,70.8,70.91,70.74,70.88,90910.0,63.7862,63.8853,63.7321,63.8583,90910.0
2017-01-20 15:10:00,70.9,70.96,70.73,70.75,51963.0,63.8763,63.9303,63.7231,63.7411,51963.0
2017-01-20 15:20:00,70.76,70.82,70.71,70.76,106645.0,63.7501,63.8042,63.7051,63.7501,106645.0
2017-01-20 15:30:00,70.76,70.81,70.68,70.81,106708.0,63.7501,63.7952,63.6781,63.7952,106708.0
2017-01-20 15:40:00,70.81,70.95,70.8,70.89,134777.0,63.7952,63.9213,63.7862,63.8673,134777.0
2017-01-20 15:50:00,70.9,71.04,70.86,71.01,265984.0,63.8763,64.0024,63.8402,63.9754,265984.0
2017-01-23 09:30:00,70.87,71.0,70.22,70.58,49434.0,63.8492,63.9664,63.2636,63.588,49434.0
2017-01-23 09:40:00,70.59,70.83,70.55,70.67,106131.0,63.597,63.8132,63.5609,63.6691,106131.0
2017-01-23 09:50:00,70.67,70.68,70.36,70.49,111746.0,63.6691,63.6781,63.3898,63.5069,111746.0
2017-01-23 10:00:00,70.47,70.63,70.35,70.42,58984.0,63.4889,63.633,63.3808,63.4438,58984.0
2017-01-23 10:10:00,70.42,70.42,70.13,70.19,94174.0,63.4438,63.4438,63.1826,63.2366,94174.0
2017-01-23 10:20:00,70.2,70.22,70.04,70.04,28417.0,63.2456,63.2636,63.1015,63.1015,28417.0
2017-01-23 10:30:00,70.06,70.26,70.03,70.26,40340.0,63.1195,63.2997,63.0925,63.2997,40340.0
2017-01-23 10:40:00,70.26,70.35,70.23,70.24,21530.0,63.2997,63.3808,63.2726,63.2817,21530.0
2017-01-23 10:50:00,70.25,70.39,70.24,70.36,32318.0,63.2907,63.4168,63.2817,63.3898,32318.0
2017-01-23 11:00:00,70.35,70.6,70.35,70.52,33244.0,63.3808,63.606,63.3808,63.5339,33244.0
2017-01-23 11:10:00,70.52,70.59,70.47,70.48,30416.0,63.5339,63.597,63.4889,63.4979,30416.0
2017-01-23 11:20:00,70.48,70.6,70.46,70.6,30020.0,63.4979,63.606,63.4799,63.606,30020.0
2017-01-23 11:30:00,70.6,70.65,70.54,70.57,25795.0,63.606,63.651,63.5519,63.579,25795.0
2017-01-23 11:40:00,70.58,70.61,70.45,70.5,39586.0,63.588,63.615,63.4709,63.5159,39586.0
2017-01-23 11:50:00,70.5,70.66,70.48,70.59,23583.0,63.5159,63.6601,63.4979,63.597,23583.0
2017-01-23 12:00:00,70.59,70.6,70.49,70.52,44185.0,63.597,63.606,63.5069,63.5339,44185.0
2017-01-23 12:10:00,70.52,70.56,70.46,70.56,19185.0,63.5339,63.57,63.4799,63.57,19185.0
2017-01-23 12:20:00,70.58,70.62,70.49,70.62,19179.0,63.588,63.624,63.5069,63.624,19179.0
2017-01-23 12:30:00,70.6,70.63,70.54,70.58,19241.0,63.606,63.633,63.5519,63.588,19241.0
2017-01-23 12:40:00,70.58,70.65,70.56,70.59,13139.0,63.588,63.651,63.57,63.597,13139.0
2017-01-23 12:50:00,70.59,70.6,70.54,70.6,14096.0,63.597,63.606,63.5519,63.606,14096.0
2017-01-23 13:00:00,70.59,70.67,70.58,70.62,22180.0,63.597,63.6691,63.588,63.624,22180.0
2017-01-23 13:10:00,70.6,70.65,70.57,70.64,18043.0,63.606,63.651,63.579,63.642,18043.0
2017-01-23 13:20:00,70.64,70.65,70.43,70.43,98537.0,63.642,63.651,63.4528,63.4528,98537.0
2017-01-23 13:30:00,70.44,70.59,70.36,70.52,48429.0,63.4618,63.597,63.3898,63.5339,48429.0
2017-01-23 13:40:00,70.52,70.53,70.41,70.44,38189.0,63.5339,63.5429,63.4348,63.4618,38189.0
2017-01-23 13:50:00,70.42,70.46,70.35,70.46,41194.0,63.4438,63.4799,63.3808,63.4799,41194.0
2017-01-23 14:00:00,70.47,70.48,70.39,70.4,16404.0,63.4889,63.4979,63.4168,63.4258,16404.0
2017-01-23 14:10:00,70.41,70.46,70.37,70.45,13915.0,63.4348,63.4799,63.3988,63.4709,13915.0
2017-01-23 14:20:00,70.44,70.54,70.43,70.5,16157.0,63.4618,63.5519,63.4528,63.5159,16157.0
2017-01-23 14:30:00,70.51,70.51,70.44,70.5,24640.0,63.5249,63.5249,63.4618,63.5159,24640.0
2017-01-23 14:40:00,70.49,70.51,70.42,70.45,20744.0,63.5069,63.5249,63.4438,63.4709,20744.0
2017-01-23 14:50:00,70.43,70.47,70.39,70.46,24894.0,63.4528,63.4889,63.4168,63.4799,24894.0
2017-01-23 15:00:00,70.47,70.5,70.4,70.44,64420.0,63.4889,63.5159,63.4258,63.4618,64420.0
2017-01-23 15:10:00,70.42,70.44,70.4,70.43,23636.0,63.4438,63.4618,63.4258,63.4528,23636.0
2017-01-23 15:20:00,70.43,70.56,70.41,70.52,73874.0,63.4528,63.57,63.4348,63.5339,73874.0
2017-01-23 15:30:00,70.51,70.6,70.47,70.58,38538.0,63.5249,63.606,63.4889,63.588,38538.0
2017-01-23 15:40:00,70.56,70.6,70.53,70.54,128712.0,63.57,63.606,63.5429,63.5519,128712.0
2017-01-23 15:50:00,70.53,70.53,70.45,70.46,93278.0,63.5429,63.5429,63.4709,63.4799,93278.0
2017-01-24 09:30:00,70.73,70.91,70.56,70.6,43170.0,63.7231,63.8853,63.57,63.606,43170.0
2017-01-24 09:40:00,70.6,70.87,70.55,70.83,34045.0,63.606,63.8492,63.5609,63.8132,34045.0
2017-01-24 09:50:00,70.84,71.04,70.73,71.03,200391.0,63.8222,64.0024,63.7231,63.9934,200391.0
2017-01-24 10:00:00,71.02,71.02,70.74,70.8,66259.0,63.9844,63.9844,63.7321,63.7862,66259.0
2017-01-24 10:10:00,70.79,71.03,70.79,71.03,31979.0,63.7772,63.9934,63.7772,63.9934,31979.0
2017-01-24 10:20:00,71.02,71.14,71.01,71.09,25030.0,63.9844,64.0925,63.9754,64.0475,25030.0
2017-01-24 10:30:00,71.07,71.09,70.89,70.93,51484.0,64.0294,64.0475,63.8673,63.9033,51484.0
2017-01-24 10:40:00,70.93,71.08,70.89,71.04,36932.0,63.9033,64.0384,63.8673,64.0024,36932.0
2017-01-24 10:50:00,71.05,71.34,71.03,71.28,440511.0,64.0114,64.2727,63.9934,64.2186,440511.0
2017-01-24 11:00:00,71.29,71.32,71.07,71.15,30472.0,64.2276,64.2547,64.0294,64.1015,30472.0
2017-01-24 11:10:00,71.14,71.19,71.07,71.19,18954.0,64.0925,64.1375,64.0294,64.1375,18954.0
2017-01-24 11:20:00,71.19,71.23,71.14,71.16,21553.0,64.1375,64.1736,64.0925,64.1105,21553.0
2017-01-24 11:30:00,71.16,71.31,71.16,71.31,154446.0,64.1105,64.2457,64.1105,64.2457,154446.0
2017-01-24 11:40:00,71.32,71.39,71.23,71.23,17515.0,64.2547,64.3177,64.1736,64.1736,17515.0
2017-01-24 11:50:00,71.25,71.26,71.13,71.16,16188.0,64.1916,64.2006,64.0835,64.1105,16188.0
2017-01-24 12:00:00,71.14,71.23,71.13,71.17,13625.0,64.0925,64.1736,64.0835,64.1195,13625.0
2017-01-24 12:10:00,71.17,71.29,71.17,71.23,75592.0,64.1195,64.2276,64.1195,64.1736,75592.0
2017-01-24 12:20:00,71.26,71.26,71.19,71.19,16825.0,64.2006,64.2006,64.1375,64.1375,16825.0
2017-01-24 12:30:00,71.19,71.2,71.07,71.09,31740.0,64.1375,64.1466,64.0294,64.0475,31740.0
2017-01-24 12:40:00,71.1,71.19,71.09,71.17,26344.0,64.0565,64.1375,64.0475,64.1195,26344.0
2017-01-24 12:50:00,71.17,71.24,71.15,71.24,14675.0,64.1195,64.1826,64.1015,64.1826,14675.0
2017-01-24 13:00:00,71.22,71.38,71.21,71.36,16840.0,64.1646,64.3087,64.1556,64.2907,16840.0
2017-01-24 13:10:00,71.37,71.37,71.23,71.24,16759.0,64.2997,64.2997,64.1736,64.1826,16759.0
2017-01-24 13:20:00,71.25,71.29,71.14,71.2,21063.0,64.1916,64.2276,64.0925,64.1466,21063.0
2017-01-24 13:30:00,71.21,71.27,71.13,71.21,16833.0,64.1556,64.2096,64.0835,64.1556,16833.0
2017-01-24 13:40:00,71.23,71.38,71.19,71.35,17891.0,64.1736,64.3087,64.1375,64.2817,17891.0
2017-01-24 13:50:00,71.34,71.35,71.22,71.29,23176.0,64.2727,64.2817,64.1646,64.2276,23176.0
2017-01-24 14:00:00,71.29,71.32,71.22,71.27,40257.0,64.2276,64.2547,64.1646,64.2096,40257.0
2017-01-24 14:10:00,71.28,71.45,71.28,71.44,130445.0,64.2186,64.3718,64.2186,64.3628,130445.0
2017-01-24 14:20:00,71.44,71.45,71.33,71.34,35965.0,64.3628,64.3718,64.2637,64.2727,35965.0
2017-01-24 14:30:00,71.34,71.43,71.34,71.35,36306.0,64.2727,64.3538,64.2727,64.2817,36306.0
2017-01-24 14:40:00,71.35,71.38,71.33,71.35,31969.0,64.2817,64.3087,64.2637,64.2817,31969.0
2017-01-24 14:50:00,71.36,71.44,71.36,71.41,46742.0,64.2907,64.3628,64.2907,64.3358,46742.0
2017-01-24 15:00:00,71.4,71.74,71.4,71.73,54599.0,64.3267,64.6331,64.3267,64.6241,54599.0
2017-01-24 15:10:00,71.73,71.75,71.68,71.72,58014.0,64.6241,64.6421,64.579,64.615,58014.0
2017-01-24 15:20:00,71.73,71.85,71.66,71.73,99112.0,64.6241,64.7322,64.561,64.6241,99112.0
2017-01-24 15:30:00,71.73,71.74,71.68,71.72,80177.0,64.6241,64.6331,64.579,64.615,80177.0
2017-01-24 15:40:00,71.73,71.83,71.66,71.79,396556.0,64.6241,64.7141,64.561,64.6781,396556.0
2017-01-24 15:50:00,71.79,71.81,71.7,71.73,241837.0,64.6781,64.6961,64.597,64.6241,241837.0
2017-01-25 09:30:00,71.96,72.48,71.91,72.48,70231.0,64.8313,65.2998,64.7862,65.2998,70231.0
2017-01-25 09:40:00,72.48,72.5,72.24,72.39,135817.0,65.2998,65.3178,65.0835,65.2187,135817.0
2017-01-25 09:50:00,72.31,72.4,72.01,72.04,119819.0,65.1466,65.2277,64.8763,64.9033,119819.0
2017-01-25 10:00:00,72.06,72.12,72.0,72.07,36421.0,64.9214,64.9754,64.8673,64.9304,36421.0
2017-01-25 10:10:00,72.07,72.12,71.99,72.0,31028.0,64.9304,64.9754,64.8583,64.8673,31028.0
2017-01-25 10:20:00,72.01,72.25,71.99,72.19,37389.0,64.8763,65.0925,64.8583,65.0385,37389.0
2017-01-25 10:30:00,72.18,72.49,72.18,72.42,78443.0,65.0295,65.3088,65.0295,65.2457,78443.0
2017-01-25 10:40:00,72.44,72.44,72.19,72.22,52332.0,65.2637,65.2637,65.0385,65.0655,52332.0
2017-01-25 10:50:00,72.23,72.33,72.09,72.09,59742.0,65.0745,65.1646,64.9484,64.9484,59742.0
2017-01-25 11:00:00,72.09,72.15,72.02,72.04,76044.0,64.9484,65.0024,64.8853,64.9033,76044.0
2017-01-25 11:10:00,72.04,72.07,71.81,71.85,49759.0,64.9033,64.9304,64.6961,64.7322,49759.0
2017-01-25 11:20:00,71.83,71.88,71.66,71.69,59513.0,64.7141,64.7592,64.561,64.588,59513.0
2017-01-25 11:30:00,71.7,71.88,71.7,71.86,73583.0,64.597,64.7592,64.597,64.7412,73583.0
2017-01-25 11:40:00,71.86,71.99,71.73,71.74,84836.0,64.7412,64.8583,64.6241,64.6331,84836.0
2017-01-25 11:50:00,71.74,71.76,71.55,71.65,48815.0,64.6331,64.6511,64.4619,64.552,48815.0
2017-01-25 12:00:00,71.63,71.77,71.62,71.65,51193.0,64.534,64.6601,64.5249,64.552,51193.0
2017-01-25 12:10:00,71.65,71.73,71.6,71.68,71961.0,64.552,64.6241,64.5069,64.579,71961.0
2017-01-25 12:20:00,71.68,71.71,71.63,71.64,42836.0,64.579,64.606,64.534,64.543,42836.0
2017-01-25 12:30:00,71.64,71.72,71.54,71.54,58766.0,64.543,64.615,64.4529,64.4529,58766.0
2017-01-25 12:40:00,71.54,71.61,71.49,71.5,56227.0,64.4529,64.5159,64.4078,64.4168,56227.0
2017-01-25 12:50:00,71.49,71.58,71.44,71.52,34798.0,64.4078,64.4889,64.3628,64.4349,34798.0
2017-01-25 13:00:00,71.53,71.57,71.44,71.47,34134.0,64.4439,64.4799,64.3628,64.3898,34134.0
2017-01-25 13:10:00,71.47,71.56,71.47,71.51,66625.0,64.3898,64.4709,64.3898,64.4258,66625.0
2017-01-25 13:20:00,71.51,71.55,71.5,71.53,42991.0,64.4258,64.4619,64.4168,64.4439,42991.0
2017-01-25 13:30:00,71.53,71.97,71.52,71.84,89985.0,64.4439,64.8403,64.4349,64.7232,89985.0
2017-01-25 13:40:00,71.84,71.88,71.76,71.78,33266.0,64.7232,64.7592,64.6511,64.6691,33266.0
2017-01-25 13:50:00,71.78,71.79,71.67,71.78,37265.0,64.6691,64.6781,64.57,64.6691,37265.0
2017-01-25 14:00:00,71.77,71.94,71.72,71.74,47743.0,64.6601,64.8132,64.615,64.6331,47743.0
2017-01-25 14:10:00,71.73,71.9,71.73,71.88,64417.0,64.6241,64.7772,64.6241,64.7592,64417.0
2017-01-25 14:20:00,71.88,71.91,71.81,71.83,40011.0,64.7592,64.7862,64.6961,64.7141,40011.0
2017-01-25 14:30:00,71.83,71.86,71.8,71.83,48117.0,64.7141,64.7412,64.6871,64.7141,48117.0
2017-01-25 14:40:00,71.83,71.84,71.68,71.74,83979.0,64.7141,64.7232,64.579,64.6331,83979.0
2017-01-25 14:50:00,71.74,71.79,71.69,71.78,63994.0,64.6331,64.6781,64.588,64.6691,63994.0
2017-01-25 15:00:00,71.78,71.81,71.69,71.78,62110.0,64.6691,64.6961,64.588,64.6691,62110.0
2017-01-25 15:10:00,71.78,71.84,71.75,71.75,41303.0,64.6691,64.7232,64.6421,64.6421,41303.0
2017-01-25 15:20:00,71.75,71.92,71.74,71.85,65492.0,64.6421,64.7952,64.6331,64.7322,65492.0
2017-01-25 15:30:00,71.86,71.87,71.78,71.86,72896.0,64.7412,64.7502,64.6691,64.7412,72896.0
2017-01-25 15:40:00,71.85,71.9,71.84,71.87,118702.0,64.7322,64.7772,64.7232,64.7502,118702.0
2017-01-25 15:50:00,71.87,71.98,71.85,71.96,229600.0,64.7502,64.8493,64.7322,64.8313,229600.0
2017-01-26 09:30:00,71.65,71.88,71.5,71.58,86393.0,64.552,64.7592,64.4168,64.4889,86393.0
2017-01-26 09:40:00,71.51,71.83,71.44,71.83,109365.0,64.4258,64.7141,64.3628,64.7141,109365.0
2017-01-26 09:50:00,71.83,72.03,71.79,71.89,49980.0,64.7141,64.8943,64.6781,64.7682,49980.0
2017-01-26 10:00:00,71.9,72.0,71.8,71.82,43609.0,64.7772,64.8673,64.6871,64.7051,43609.0
2017-01-26 10:10:00,71.83,71.89,71.63,71.63,32691.0,64.7141,64.7682,64.534,64.534,32691.0
2017-01-26 10:20:00,71.62,71.73,71.6,71.65,33452.0,64.5249,64.6241,64.5069,64.552,33452.0
2017-01-26 10:30:00,71.64,71.76,71.62,71.74,31331.0,64.543,64.6511,64.5249,64.6331,31331.0
2017-01-26 10:40:00,71.73,71.73,71.61,71.64,35443.0,64.6241,64.6241,64.5159,64.543,35443.0
2017-01-26 10:50:00,71.63,71.72,71.62,71.68,37564.0,64.534,64.615,64.5249,64.579,37564.0
2017-01-26 11:00:00,71.69,71.88,71.67,71.8,34096.0,64.588,64.7592,64.57,64.6871,34096.0
2017-01-26 11:10:00,71.8,71.87,71.75,71.82,21388.0,64.6871,64.7502,64.6421,64.7051,21388.0
2017-01-26 11:20:00,71.82,71.94,71.78,71.91,35317.0,64.7051,64.8132,64.6691,64.7862,35317.0
2017-01-26 11:30:00,71.91,72.02,71.91,71.97,66499.0,64.7862,64.8853,64.7862,64.8403,66499.0
2017-01-26 11:40:00,71.98,72.09,71.95,71.96,50581.0,64.8493,64.9484,64.8223,64.8313,50581.0
2017-01-26 11:50:00,71.96,72.0,71.88,71.88,20134.0,64.8313,64.8673,64.7592,64.7592,20134.0
2017-01-26 12:00:00,71.89,71.95,71.86,71.93,19391.0,64.7682,64.8223,64.7412,64.8042,19391.0
2017-01-26 12:10:00,71.92,71.98,71.9,71.96,24283.0,64.7952,64.8493,64.7772,64.8313,24283.0
2017-01-26 12:20:00,71.97,72.01,71.92,71.92,31664.0,64.8403,64.8763,64.7952,64.7952,31664.0
2017-01-26 12:30:00,71.92,71.92,71.83,71.83,22334.0,64.7952,64.7952,64.7141,64.7141,22334.0
2017-01-26 12:40:00,71.84,71.94,71.82,71.94,20693.0,64.7232,64.8132,64.7051,64.8132,20693.0
2017-01-26 12:50:00,71.93,71.95,71.91,71.92,10087.0,64.8042,64.8223,64.7862,64.7952,10087.0
2017-01-26 13:00:00,71.93,72.02,71.92,71.96,12210.0,64.8042,64.8853,64.7952,64.8313,12210.0
2017-01-26 13:10:00,71.95,71.98,71.88,71.88,14877.0,64.8223,64.8493,64.7592,64.7592,14877.0
2017-01-26 13:20:00,71.89,71.97,71.88,71.97,16945.0,64.7682,64.8403,64.7592,64.8403,16945.0
2017-01-26 13:30:00,71.97,72.04,71.96,71.98,10559.0,64.8403,64.9033,64.8313,64.8493,10559.0
2017-01-26 13:40:00,71.97,72.02,71.96,72.0,15942.0,64.8403,64.8853,64.8313,64.8673,15942.0
2017-01-26 13:50:00,72.0,72.0,71.88,71.9,22792.0,64.8673,64.8673,64.7592,64.7772,22792.0
2017-01-26 14:00:00,71.91,71.94,71.86,71.87,30397.0,64.7862,64.8132,64.7412,64.7502,30397.0
2017-01-26 14:10:00,71.9,71.99,71.89,71.94,26933.0,64.7772,64.8583,64.7682,64.8132,26933.0
2017-01-26 14:20:00,71.96,72.01,71.92,71.99,45910.0,64.8313,64.8763,64.7952,64.8583,45910.0
2017-01-26 14:30:00,71.99,72.01,71.9,71.95,45443.0,64.8583,64.8763,64.7772,64.8223,45443.0
2017-01-26 14:40:00,71.95,71.98,71.88,71.89,18476.0,64.8223,64.8493,64.7592,64.7682,18476.0
2017-01-26 14:50:00,71.86,71.88,71.83,71.83,34158.0,64.7412,64.7592,64.7141,64.7141,34158.0
2017-01-26 15:00:00,71.83,71.87,71.78,71.78,30667.0,64.7141,64.7502,64.6691,64.6691,30667.0
2017-01-26 15:10:00,71.79,71.79,71.64,71.69,41635.0,64.6781,64.6781,64.543,64.588,41635.0
2017-01-26 15:20:00,71.68,71.71,71.63,71.7,31194.0,64.579,64.606,64.534,64.597,31194.0
2017-01-26 15:30:00,71.71,71.81,71.69,71.78,103588.0,64.606,64.6961,64.588,64.6691,103588.0
2017-01-26 15:40:00,71.77,71.78,71.67,71.76,117804.0,64.6601,64.6691,64.57,64.6511,117804.0
2017-01-26 15:50:00,71.75,71.76,71.64,71.68,337626.0,64.6421,64.6511,64.543,64.579,337626.0
2017-01-27 09:30:00,72.1,72.2,71.43,71.43,36113.0,64.9574,65.0475,64.3538,64.3538,36113.0
2017-01-27 09:40:00,71.45,71.73,71.44,71.6,92022.0,64.3718,64.6241,64.3628,64.5069,92022.0
2017-01-27 09:50:00,71.55,71.61,71.47,71.54,70239.0,64.4619,64.5159,64.3898,64.4529,70239.0
2017-01-27 10:00:00,71.55,71.62,71.36,71.49,109532.0,64.4619,64.5249,64.2907,64.4078,109532.0
2017-01-27 10:10:00,71.47,71.51,71.3,71.51,22050.0,64.3898,64.4258,64.2366,64.4258,22050.0
2017-01-27 10:20:00,71.5,71.61,71.46,71.59,11280.0,64.4168,64.5159,64.3808,64.4979,11280.0
2017-01-27 10:30:00,71.57,71.75,71.52,71.7,128654.0,64.4799,64.6421,64.4349,64.597,128654.0
2017-01-27 10:40:00,71.71,71.72,71.15,71.15,82803.0,64.606,64.615,64.1015,64.1015,82803.0
2017-01-27 10:50:00,71.16,71.25,70.92,70.95,108973.0,64.1105,64.1916,63.8943,63.9213,108973.0
2017-01-27 11:00:00,70.94,71.0,70.56,70.64,79587.0,63.9123,63.9664,63.57,63.642,79587.0
2017-01-27 11:10:00,70.65,70.68,70.43,70.49,72499.0,63.651,63.6781,63.4528,63.5069,72499.0
2017-01-27 11:20:00,70.46,70.48,70.28,70.36,53241.0,63.4799,63.4979,63.3177,63.3898,53241.0
2017-01-27 11:30:00,70.35,70.39,70.25,70.26,53504.0,63.3808,63.4168,63.2907,63.2997,53504.0
2017-01-27 11:40:00,70.25,70.29,70.21,70.25,46790.0,63.2907,63.3267,63.2546,63.2907,46790.0
2017-01-27 11:50:00,70.25,70.37,70.24,70.27,75813.0,63.2907,63.3988,63.2817,63.3087,75813.0
2017-01-27 12:00:00,70.3,70.46,70.3,70.43,52640.0,63.3357,63.4799,63.3357,63.4528,52640.0
2017-01-27 12:10:00,70.43,70.45,70.3,70.31,21260.0,63.4528,63.4709,63.3357,63.3447,21260.0
2017-01-27 12:20:00,70.3,70.51,70.25,70.39,35686.0,63.3357,63.5249,63.2907,63.4168,35686.0
2017-01-27 12:30:00,70.38,70.39,70.21,70.32,28313.0,63.4078,63.4168,63.2546,63.3537,28313.0
2017-01-27 12:40:00,70.34,70.35,70.2,70.2,15609.0,63.3718,63.3808,63.2456,63.2456,15609.0
2017-01-27 12:50:00,70.2,70.28,70.18,70.2,17310.0,63.2456,63.3177,63.2276,63.2456,17310.0
2017-01-27 13:00:00,70.2,70.3,70.19,70.23,15622.0,63.2456,63.3357,63.2366,63.2726,15622.0
2017-01-27 13:10:00,70.24,70.31,70.12,70.12,19101.0,63.2817,63.3447,63.1735,63.1735,19101.0
2017-01-27 13:20:00,70.11,70.28,70.11,70.25,23014.0,63.1645,63.3177,63.1645,63.2907,23014.0
2017-01-27 13:30:00,70.27,70.32,70.27,70.29,17601.0,63.3087,63.3537,63.3087,63.3267,17601.0
2017-01-27 13:40:00,70.29,70.31,70.25,70.29,20035.0,63.3267,63.3447,63.2907,63.3267,20035.0
2017-01-27 13:50:00,70.27,70.33,70.27,70.3,31314.0,63.3087,63.3627,63.3087,63.3357,31314.0
2017-01-27 14:00:00,70.31,70.37,70.26,70.36,39515.0,63.3447,63.3988,63.2997,63.3898,39515.0
2017-01-27 14:10:00,70.37,70.46,70.33,70.44,26323.0,63.3988,63.4799,63.3627,63.4618,26323.0
2017-01-27 14:20:00,70.45,70.45,70.28,70.29,31638.0,63.4709,63.4709,63.3177,63.3267,31638.0
2017-01-27 14:30:00,70.27,70.33,70.21,70.31,20823.0,63.3087,63.3627,63.2546,63.3447,20823.0
2017-01-27 14:40:00,70.31,70.44,70.3,70.37,21420.0,63.3447,63.4618,63.3357,63.3988,21420.0
2017-01-27 14:50:00,70.36,70.38,70.28,70.28,22801.0,63.3898,63.4078,63.3177,63.3177,22801.0
2017-01-27 15:00:00,70.28,70.34,70.26,70.31,39834.0,63.3177,63.3718,63.2997,63.3447,39834.0
2017-01-27 15:10:00,70.3,70.32,70.25,70.26,39013.0,63.3357,63.3537,63.2907,63.2997,39013.0
2017-01-27 15:20:00,70.27,70.31,70.23,70.3,64675.0,63.3087,63.3447,63.2726,63.3357,64675.0
2017-01-27 15:30:00,70.3,70.31,70.2,70.2,72867.0,63.3357,63.3447,63.2456,63.2456,72867.0
2017-01-27 15:40:00,70.2,70.27,70.2,70.27,68768.0,63.2456,63.3087,63.2456,63.3087,68768.0
2017-01-27 15:50:00,70.27,70.32,70.2,70.3,125391.0,63.3087,63.3537,63.2456,63.3357,125391.0
2017-01-30 09:30:00,70.22,70.51,70.02,70.4,43849.0,63.2636,63.5249,63.0835,63.4258,43849.0
2017-01-30 09:40:00,70.37,70.43,70.33,70.39,54865.0,63.3988,63.4528,63.3627,63.4168,54865.0
2017-01-30 09:50:00,70.37,70.44,70.33,70.37,46906.0,63.3988,63.4618,63.3627,63.3988,46906.0
2017-01-30 10:00:00,70.41,70.87,70.34,70.73,47907.0,63.4348,63.8492,63.3718,63.7231,47907.0
2017-01-30 10:10:00,70.73,70.87,70.66,70.83,39821.0,63.7231,63.8492,63.6601,63.8132,39821.0
2017-01-30 10:20:00,70.85,70.93,70.75,70.88,44131.0,63.8312,63.9033,63.7411,63.8583,44131.0
2017-01-30 10:30:00,70.88,71.08,70.86,70.95,60812.0,63.8583,64.0384,63.8402,63.9213,60812.0
2017-01-30 10:40:00,70.96,71.0,70.69,70.69,25623.0,63.9303,63.9664,63.6871,63.6871,25623.0
2017-01-30 10:50:00,70.69,70.97,70.67,70.96,24483.0,63.6871,63.9393,63.6691,63.9303,24483.0
2017-01-30 11:00:00,70.93,71.0,70.88,70.98,24103.0,63.9033,63.9664,63.8583,63.9483,24103.0
2017-01-30 11:10:00,70.98,71.22,70.98,71.2,44515.0,63.9483,64.1646,63.9483,64.1466,44515.0
2017-01-30 11:20:00,71.18,71.24,71.1,71.1,31268.0,64.1285,64.1826,64.0565,64.0565,31268.0
2017-01-30 11:30:00,71.08,71.11,71.03,71.08,23686.0,64.0384,64.0655,63.9934,64.0384,23686.0
2017-01-30 11:40:00,71.09,71.13,71.07,71.12,16179.0,64.0475,64.0835,64.0294,64.0745,16179.0
2017-01-30 11:50:00,71.12,71.24,71.04,71.23,35343.0,64.0745,64.1826,64.0024,64.1736,35343.0
2017-01-30 12:00:00,71.24,71.26,71.09,71.1,46275.0,64.1826,64.2006,64.0475,64.0565,46275.0
2017-01-30 12:10:00,71.12,71.12,70.8,70.81,17596.0,64.0745,64.0745,63.7862,63.7952,17596.0
2017-01-30 12:20:00,70.82,70.97,70.79,70.97,24962.0,63.8042,63.9393,63.7772,63.9393,24962.0
2017-01-30 12:30:00,70.97,71.09,70.91,71.06,24830.0,63.9393,64.0475,63.8853,64.0204,24830.0
2017-01-30 12:40:00,71.08,71.09,70.99,71.03,33716.0,64.0384,64.0475,63.9574,63.9934,33716.0
2017-01-30 12:50:00,71.03,71.14,71.02,71.12,23634.0,63.9934,64.0925,63.9844,64.0745,23634.0
2017-01-30 13:00:00,71.12,71.15,71.06,71.14,18113.0,64.0745,64.1015,64.0204,64.0925,18113.0
2017-01-30 13:10:00,71.14,71.14,71.08,71.09,10465.0,64.0925,64.0925,64.0384,64.0475,10465.0
2017-01-30 13:20:00,71.09,71.17,71.08,71.16,13675.0,64.0475,64.1195,64.0384,64.1105,13675.0
2017-01-30 13:30:00,71.17,71.18,71.05,71.05,8119.0,64.1195,64.1285,64.0114,64.0114,8119.0
2017-01-30 13:40:00,71.05,71.08,71.01,71.07,13586.0,64.0114,64.0384,63.9754,64.0294,13586.0
2017-01-30 13:50:00,71.07,71.08,71.01,71.08,19813.0,64.0294,64.0384,63.9754,64.0384,19813.0
2017-01-30 14:00:00,71.08,71.34,71.08,71.34,72613.0,64.0384,64.2727,64.0384,64.2727,72613.0
2017-01-30 14:10:00,71.33,71.52,71.31,71.5,48133.0,64.2637,64.4349,64.2457,64.4168,48133.0
2017-01-30 14:20:00,71.5,71.67,71.5,71.66,54231.0,64.4168,64.57,64.4168,64.561,54231.0
2017-01-30 14:30:00,71.65,71.93,71.64,71.92,116876.0,64.552,64.8042,64.543,64.7952,116876.0
2017-01-30 14:40:00,71.93,72.1,71.93,72.03,108813.0,64.8042,64.9574,64.8042,64.8943,108813.0
2017-01-30 14:50:00,72.03,72.18,71.97,72.18,72327.0,64.8943,65.0295,64.8403,65.0295,72327.0
2017-01-30 15:00:00,72.19,72.19,71.88,71.91,132354.0,65.0385,65.0385,64.7592,64.7862,132354.0
2017-01-30 15:10:00,71.9,72.0,71.89,71.98,55395.0,64.7772,64.8673,64.7682,64.8493,55395.0
2017-01-30 15:20:00,71.98,71.99,71.85,71.96,82878.0,64.8493,64.8583,64.7322,64.8313,82878.0
2017-01-30 15:30:00,71.97,72.03,71.86,71.88,76332.0,64.8403,64.8943,64.7412,64.7592,76332.0
2017-01-30 15:40:00,71.88,72.01,71.84,72.0,117425.0,64.7592,64.8763,64.7232,64.8673,117425.0
2017-01-30 15:50:00,72.0,72.04,71.95,72.0,141289.0,64.8673,64.9033,64.8223,64.8673,141289.0
2017-01-31 09:30:00,71.28,72.05,71.17,71.78,80959.0,64.2186,64.9123,64.1195,64.6691,80959.0
2017-01-31 09:40:00,71.76,72.71,71.75,72.7,190870.0,64.6511,65.507,64.6421,65.498,190870.0
2017-01-31 09:50:00,72.64,72.66,71.93,72.25,142254.0,65.4439,65.4619,64.8042,65.0925,142254.0
2017-01-31 10:00:00,72.26,72.69,72.2,72.69,96412.0,65.1015,65.4889,65.0475,65.4889,96412.0
2017-01-31 10:10:00,72.67,72.89,72.54,72.61,81957.0,65.4709,65.6691,65.3538,65.4169,81957.0
2017-01-31 10:20:00,72.63,72.88,72.61,72.67,60424.0,65.4349,65.6601,65.4169,65.4709,60424.0
2017-01-31 10:30:00,72.66,72.82,72.66,72.75,74760.0,65.4619,65.6061,65.4619,65.543,74760.0
2017-01-31 10:40:00,72.74,72.79,72.61,72.74,83594.0,65.534,65.579,65.4169,65.534,83594.0
2017-01-31 10:50:00,72.75,72.94,72.6,72.93,88961.0,65.543,65.7142,65.4079,65.7052,88961.0
2017-01-31 11:00:00,72.92,72.94,72.71,72.87,93498.0,65.6962,65.7142,65.507,65.6511,93498.0
2017-01-31 11:10:00,72.87,72.91,72.78,72.88,61882.0,65.6511,65.6872,65.57,65.6601,61882.0
2017-01-31 11:20:00,72.87,72.96,72.6,72.78,125782.0,65.6511,65.7322,65.4079,65.57,125782.0
2017-01-31 11:30:00,72.78,72.79,72.49,72.62,49980.0,65.57,65.579,65.3088,65.4259,49980.0
2017-01-31 11:40:00,72.61,72.62,72.49,72.52,33809.0,65.4169,65.4259,65.3088,65.3358,33809.0
2017-01-31 11:50:00,72.52,72.57,72.49,72.49,71447.0,65.3358,65.3808,65.3088,65.3088,71447.0
2017-01-31 12:00:00,72.5,72.5,72.15,72.23,42825.0,65.3178,65.3178,65.0024,65.0745,42825.0
2017-01-31 12:10:00,72.22,72.33,72.18,72.29,39184.0,65.0655,65.1646,65.0295,65.1286,39184.0
2017-01-31 12:20:00,72.28,72.34,72.25,72.26,18446.0,65.1196,65.1736,65.0925,65.1015,18446.0
2017-01-31 12:30:00,72.26,72.37,72.25,72.36,21136.0,65.1015,65.2006,65.0925,65.1916,21136.0
2017-01-31 12:40:00,72.36,72.61,72.34,72.61,25398.0,65.1916,65.4169,65.1736,65.4169,25398.0
2017-01-31 12:50:00,72.59,72.82,72.58,72.78,57862.0,65.3989,65.6061,65.3898,65.57,57862.0
2017-01-31 13:00:00,72.79,72.82,72.6,72.61,24793.0,65.579,65.6061,65.4079,65.4169,24793.0
2017-01-31 13:10:00,72.62,72.63,72.4,72.48,23822.0,65.4259,65.4349,65.2277,65.2998,23822.0
2017-01-31 13:20:00,72.48,72.6,72.47,72.57,19182.0,65.2998,65.4079,65.2907,65.3808,19182.0
2017-01-31 13:30:00,72.57,72.62,72.45,72.49,23881.0,65.3808,65.4259,65.2727,65.3088,23881.0
2017-01-31 13:40:00,72.5,72.53,72.46,72.48,23432.0,65.3178,65.3448,65.2817,65.2998,23432.0
2017-01-31 13:50:00,72.49,72.51,72.37,72.5,31327.0,65.3088,65.3268,65.2006,65.3178,31327.0
2017-01-31 14:00:00,72.51,72.62,72.51,72.56,35546.0,65.3268,65.4259,65.3268,65.3718,35546.0
2017-01-31 14:10:00,72.56,72.87,72.56,72.82,51061.0,65.3718,65.6511,65.3718,65.6061,51061.0
2017-01-31 14:20:00,72.82,73.01,72.82,72.95,40280.0,65.6061,65.7772,65.6061,65.7232,40280.0
2017-01-31 14:30:00,72.96,73.06,72.94,73.05,46055.0,65.7322,65.8223,65.7142,65.8133,46055.0
2017-01-31 14:40:00,73.06,73.34,73.06,73.33,58552.0,65.8223,66.0746,65.8223,66.0655,58552.0
2017-01-31 14:50:00,73.33,73.55,73.32,73.52,94818.0,66.0655,66.2638,66.0565,66.2367,94818.0
2017-01-31 15:00:00,73.52,73.77,73.5,73.61,203330.0,66.2367,66.462,66.2187,66.3178,203330.0
2017-01-31 15:10:00,73.61,73.93,73.6,73.82,133250.0,66.3178,66.6061,66.3088,66.507,133250.0
2017-01-31 15:20:00,73.83,73.92,73.75,73.83,176967.0,66.516,66.5971,66.4439,66.516,176967.0
2017-01-31 15:30:00,73.84,73.89,73.74,73.78,123155.0,66.525,66.5701,66.4349,66.471,123155.0
2017-01-31 15:40:00,73.79,73.88,73.76,73.84,190780.0,66.48,66.5611,66.4529,66.525,190780.0
2017-01-31 15:50:00,73.85,73.86,73.74,73.83,336578.0,66.534,66.543,66.4349,66.516,336578.0
2017-02-01 09:30:00,73.64,73.98,73.33,73.88,76361.0,66.3448,66.6512,66.0655,66.5611,76361.0
2017-02-01 09:40:00,73.93,73.94,73.84,73.88,45422.0,66.6061,66.6151,66.525,66.5611,45422.0
2017-02-01 09:50:00,73.9,74.08,73.85,73.88,54169.0,66.5791,66.7412,66.534,66.5611,54169.0
2017-02-01 10:00:00,73.89,74.01,73.65,73.65,71792.0,66.5701,66.6782,66.3538,66.3538,71792.0
2017-02-01 10:10:00,73.67,73.7,73.43,73.45,74697.0,66.3719,66.3989,66.1556,66.1737,74697.0
2017-02-01 10:20:00,73.45,73.75,73.39,73.69,43356.0,66.1737,66.4439,66.1196,66.3899,43356.0
2017-02-01 10:30:00,73.69,73.73,73.52,73.6,57794.0,66.3899,66.4259,66.2367,66.3088,57794.0
2017-02-01 10:40:00,73.59,73.71,73.3,73.31,74704.0,66.2998,66.4079,66.0385,66.0475,74704.0
2017-02-01 10:50:00,73.31,73.35,73.19,73.29,55571.0,66.0475,66.0836,65.9394,66.0295,55571.0
2017-02-01 11:00:00,73.3,73.59,73.22,73.55,63142.0,66.0385,66.2998,65.9664,66.2638,63142.0
2017-02-01 11:10:00,73.53,73.55,73.39,73.42,63937.0,66.2457,66.2638,66.1196,66.1466,63937.0
2017-02-01 11:20:00,73.4,73.45,73.34,73.39,31354.0,66.1286,66.1737,66.0746,66.1196,31354.0
2017-02-01 11:30:00,73.39,73.46,73.36,73.44,40920.0,66.1196,66.1827,66.0926,66.1646,40920.0
2017-02-01 11:40:00,73.43,73.51,73.35,73.39,42622.0,66.1556,66.2277,66.0836,66.1196,42622.0
2017-02-01 11:50:00,73.39,73.46,73.33,73.45,36144.0,66.1196,66.1827,66.0655,66.1737,36144.0
2017-02-01 12:00:00,73.44,73.58,73.44,73.49,41758.0,66.1646,66.2908,66.1646,66.2097,41758.0
2017-02-01 12:10:00,73.49,73.74,73.49,73.72,33235.0,66.2097,66.4349,66.2097,66.4169,33235.0
2017-02-01 12:20:00,73.71,73.74,73.6,73.64,19422.0,66.4079,66.4349,66.3088,66.3448,19422.0
2017-02-01 12:30:00,73.65,73.67,73.56,73.56,35331.0,66.3538,66.3719,66.2728,66.2728,35331.0
2017-02-01 12:40:00,73.56,73.57,73.46,73.48,33800.0,66.2728,66.2818,66.1827,66.2007,33800.0
2017-02-01 12:50:00,73.48,73.52,73.42,73.42,25710.0,66.2007,66.2367,66.1466,66.1466,25710.0
2017-02-01 13:00:00,73.43,73.46,73.38,73.45,66201.0,66.1556,66.1827,66.1106,66.1737,66201.0
2017-02-01 13:10:00,73.45,73.53,73.44,73.48,16836.0,66.1737,66.2457,66.1646,66.2007,16836.0
2017-02-01 13:20:00,73.5,73.52,73.46,73.48,14998.0,66.2187,66.2367,66.1827,66.2007,14998.0
2017-02-01 13:30:00,73.47,73.51,73.43,73.43,36102.0,66.1917,66.2277,66.1556,66.1556,36102.0
2017-02-01 13:40:00,73.44,73.52,73.42,73.52,18407.0,66.1646,66.2367,66.1466,66.2367,18407.0
2017-02-01 13:50:00,73.53,73.61,73.52,73.6,30921.0,66.2457,66.3178,66.2367,66.3088,30921.0
2017-02-01 14:00:00,73.59,73.7,73.42,73.54,59805.0,66.2998,66.3989,66.1466,66.2547,59805.0
2017-02-01 14:10:00,73.5,73.65,73.5,73.59,38841.0,66.2187,66.3538,66.2187,66.2998,38841.0
2017-02-01 14:20:00,73.59,73.61,73.41,73.42,39108.0,66.2998,66.3178,66.1376,66.1466,39108.0
2017-02-01 14:30:00,73.42,73.42,73.03,73.21,54085.0,66.1466,66.1466,65.7953,65.9574,54085.0
2017-02-01 14:40:00,73.21,73.21,73.07,73.12,35073.0,65.9574,65.9574,65.8313,65.8764,35073.0
2017-02-01 14:50:00,73.13,73.24,73.1,73.21,38384.0,65.8854,65.9845,65.8583,65.9574,38384.0
2017-02-01 15:00:00,73.21,73.26,73.12,73.19,43733.0,65.9574,66.0025,65.8764,65.9394,43733.0
2017-02-01 15:10:00,73.17,73.25,73.12,73.18,56294.0,65.9214,65.9935,65.8764,65.9304,56294.0
2017-02-01 15:20:00,73.17,73.35,73.17,73.31,154651.0,65.9214,66.0836,65.9214,66.0475,154651.0
2017-02-01 15:30:00,73.3,73.4,73.29,73.37,88996.0,66.0385,66.1286,66.0295,66.1016,88996.0
2017-02-01 15:40:00,73.37,73.48,73.34,73.47,120234.0,66.1016,66.2007,66.0746,66.1917,120234.0
2017-02-01 15:50:00,73.46,73.47,73.34,73.4,238810.0,66.1827,66.1917,66.0746,66.1286,238810.0
2017-02-02 09:30:00,73.59,73.84,73.32,73.8,61355.0,66.2998,66.525,66.0565,66.489,61355.0
2017-02-02 09:40:00,73.79,73.79,73.43,73.53,50833.0,66.48,66.48,66.1556,66.2457,50833.0
2017-02-02 09:50:00,73.53,73.58,73.32,73.43,42589.0,66.2457,66.2908,66.0565,66.1556,42589.0
2017-02-02 10:00:00,73.43,73.49,73.22,73.46,35069.0,66.1556,66.2097,65.9664,66.1827,35069.0
2017-02-02 10:10:00,73.47,73.59,73.34,73.35,27612.0,66.1917,66.2998,66.0746,66.0836,27612.0
2017-02-02 10:20:00,73.36,73.45,73.22,73.41,29853.0,66.0926,66.1737,65.9664,66.1376,29853.0
2017-02-02 10:30:00,73.41,73.55,73.38,73.52,27314.0,66.1376,66.2638,66.1106,66.2367,27314.0
2017-02-02 10:40:00,73.53,73.83,73.49,73.8,42558.0,66.2457,66.516,66.2097,66.489,42558.0
2017-02-02 10:50:00,73.85,74.03,73.69,74.01,66175.0,66.534,66.6962,66.3899,66.6782,66175.0
2017-02-02 11:00:00,74.01,74.18,73.96,74.01,90638.0,66.6782,66.8313,66.6331,66.6782,90638.0
2017-02-02 11:10:00,74.02,74.14,74.0,74.06,23138.0,66.6872,66.7953,66.6692,66.7232,23138.0
2017-02-02 11:20:00,74.05,74.07,73.9,73.9,23331.0,66.7142,66.7322,66.5791,66.5791,23331.0
2017-02-02 11:30:00,73.89,73.99,73.71,73.95,23576.0,66.5701,66.6602,66.4079,66.6241,23576.0
2017-02-02 11:40:00,73.94,73.95,73.69,73.7,24405.0,66.6151,66.6241,66.3899,66.3989,24405.0
2017-02-02 11:50:00,73.68,73.79,73.51,73.73,30117.0,66.3809,66.48,66.2277,66.4259,30117.0
2017-02-02 12:00:00,73.72,73.97,73.71,73.95,25533.0,66.4169,66.6421,66.4079,66.6241,25533.0
2017-02-02 12:10:00,73.94,73.99,73.82,73.89,18025.0,66.6151,66.6602,66.507,66.5701,18025.0
2017-02-02 12:20:00,73.88,73.88,73.7,73.73,14687.0,66.5611,66.5611,66.3989,66.4259,14687.0
2017-02-02 12:30:00,73.72,73.82,73.66,73.78,25902.0,66.4169,66.507,66.3629,66.471,25902.0
2017-02-02 12:40:00,73.81,73.83,73.74,73.77,15510.0,66.498,66.516,66.4349,66.462,15510.0
2017-02-02 12:50:00,73.78,73.81,73.73,73.8,23107.0,66.471,66.498,66.4259,66.489,23107.0
2017-02-02 13:00:00,73.8,73.81,73.74,73.75,15409.0,66.489,66.498,66.4349,66.4439,15409.0
2017-02-02 13:10:00,73.76,73.78,73.72,73.75,17546.0,66.4529,66.471,66.4169,66.4439,17546.0
2017-02-02 13:20:00,73.75,73.76,73.59,73.65,18409.0,66.4439,66.4529,66.2998,66.3538,18409.0
2017-02-02 13:30:00,73.64,73.72,73.62,73.69,33295.0,66.3448,66.4169,66.3268,66.3899,33295.0
2017-02-02 13:40:00,73.68,73.77,73.66,73.73,11277.0,66.3809,66.462,66.3629,66.4259,11277.0
2017-02-02 13:50:00,73.73,73.78,73.71,73.71,16691.0,66.4259,66.471,66.4079,66.4079,16691.0
2017-02-02 14:00:00,73.71,73.72,73.59,73.62,15129.0,66.4079,66.4169,66.2998,66.3268,15129.0
2017-02-02 14:10:00,73.63,73.68,73.62,73.63,16378.0,66.3358,66.3809,66.3268,66.3358,16378.0
2017-02-02 14:20:00,73.64,73.64,73.46,73.51,25246.0,66.3448,66.3448,66.1827,66.2277,25246.0
2017-02-02 14:30:00,73.51,73.65,73.5,73.64,27503.0,66.2277,66.3538,66.2187,66.3448,27503.0
2017-02-02 14:40:00,73.63,73.66,73.57,73.57,22279.0,66.3358,66.3629,66.2818,66.2818,22279.0
2017-02-02 14:50:00,73.57,73.62,73.55,73.57,20122.0,66.2818,66.3268,66.2638,66.2818,20122.0
2017-02-02 15:00:00,73.56,73.58,73.53,73.53,40299.0,66.2728,66.2908,66.2457,66.2457,40299.0
2017-02-02 15:10:00,73.54,73.55,73.47,73.54,34405.0,66.2547,66.2638,66.1917,66.2547,34405.0
2017-02-02 15:20:00,73.53,73.58,73.51,73.58,42121.0,66.2457,66.2908,66.2277,66.2908,42121.0
2017-02-02 15:30:00,73.58,73.6,73.49,73.51,48180.0,66.2908,66.3088,66.2097,66.2277,48180.0
2017-02-02 15:40:00,73.51,73.55,73.5,73.53,77244.0,66.2277,66.2638,66.2187,66.2457,77244.0
2017-02-02 15:50:00,73.53,73.56,73.48,73.49,142093.0,66.2457,66.2728,66.2007,66.2097,142093.0
2017-02-03 09:30:00,73.49,74.0,73.49,73.6,55475.0,66.2097,66.6692,66.2097,66.3088,55475.0
2017-02-03 09:40:00,73.54,73.67,73.51,73.57,22135.0,66.2547,66.3719,66.2277,66.2818,22135.0
2017-02-03 09:50:00,73.57,73.73,73.53,73.57,40678.0,66.2818,66.4259,66.2457,66.2818,40678.0
2017-02-03 10:00:00,73.58,74.16,73.52,74.09,49435.0,66.2908,66.8133,66.2367,66.7503,49435.0
2017-02-03 10:10:00,74.14,74.14,73.74,73.81,55294.0,66.7953,66.7953,66.4349,66.498,55294.0
2017-02-03 10:20:00,73.84,73.88,73.43,73.51,72960.0,66.525,66.5611,66.1556,66.2277,72960.0
2017-02-03 10:30:00,73.51,73.65,73.49,73.5,65507.0,66.2277,66.3538,66.2097,66.2187,65507.0
2017-02-03 10:40:00,73.5,73.72,73.49,73.7,42848.0,66.2187,66.4169,66.2097,66.3989,42848.0
2017-02-03 10:50:00,73.7,73.73,73.61,73.67,55585.0,66.3989,66.4259,66.3178,66.3719,55585.0
2017-02-03 11:00:00,73.65,73.68,73.55,73.58,49335.0,66.3538,66.3809,66.2638,66.2908,49335.0
2017-02-03 11:10:00,73.59,73.64,73.51,73.54,29275.0,66.2998,66.3448,66.2277,66.2547,29275.0
2017-02-03 11:20:00,73.55,73.57,73.45,73.49,34748.0,66.2638,66.2818,66.1737,66.2097,34748.0
2017-02-03 11:30:00,73.48,73.5,73.43,73.49,71365.0,66.2007,66.2187,66.1556,66.2097,71365.0
2017-02-03 11:40:00,73.49,73.63,73.48,73.55,57598.0,66.2097,66.3358,66.2007,66.2638,57598.0
2017-02-03 11:50:00,73.56,73.6,73.49,73.51,45652.0,66.2728,66.3088,66.2097,66.2277,45652.0
2017-02-03 12:00:00,73.51,73.66,73.47,73.6,54139.0,66.2277,66.3629,66.1917,66.3088,54139.0
2017-02-03 12:10:00,73.59,73.67,73.49,73.52,66286.0,66.2998,66.3719,66.2097,66.2367,66286.0
2017-02-03 12:20:00,73.5,73.54,73.41,73.45,37906.0,66.2187,66.2547,66.1376,66.1737,37906.0
2017-02-03 12:30:00,73.47,73.52,73.46,73.49,18782.0,66.1917,66.2367,66.1827,66.2097,18782.0
2017-02-03 12:40:00,73.5,73.57,73.5,73.51,18142.0,66.2187,66.2818,66.2187,66.2277,18142.0
2017-02-03 12:50:00,73.52,73.53,73.47,73.51,35934.0,66.2367,66.2457,66.1917,66.2277,35934.0
2017-02-03 13:00:00,73.51,73.53,73.34,73.34,32361.0,66.2277,66.2457,66.0746,66.0746,32361.0
2017-02-03 13:10:00,73.35,73.35,73.16,73.16,49183.0,66.0836,66.0836,65.9124,65.9124,49183.0
2017-02-03 13:20:00,73.17,73.28,73.17,73.19,88126.0,65.9214,66.0205,65.9214,65.9394,88126.0
2017-02-03 13:30:00,73.18,73.2,73.14,73.14,47040.0,65.9304,65.9484,65.8944,65.8944,47040.0
2017-02-03 13:40:00,73.15,73.15,72.97,72.98,89755.0,65.9034,65.9034,65.7412,65.7502,89755.0
2017-02-03 13:50:00,72.98,73.01,72.84,72.89,74648.0,65.7502,65.7772,65.6241,65.6691,74648.0
2017-02-03 14:00:00,72.91,73.27,72.9,73.23,84500.0,65.6872,66.0115,65.6781,65.9755,84500.0
2017-02-03 14:10:00,73.25,73.28,73.16,73.19,40046.0,65.9935,66.0205,65.9124,65.9394,40046.0
2017-02-03 14:20:00,73.19,73.19,72.9,72.91,41254.0,65.9394,65.9394,65.6781,65.6872,41254.0
2017-02-03 14:30:00,72.93,72.98,72.9,72.97,31348.0,65.7052,65.7502,65.6781,65.7412,31348.0
2017-02-03 14:40:00,72.97,73.1,72.96,73.01,41614.0,65.7412,65.8583,65.7322,65.7772,41614.0
2017-02-03 14:50:00,73.04,73.17,73.02,73.16,25847.0,65.8043,65.9214,65.7863,65.9124,25847.0
2017-02-03 15:00:00,73.17,73.21,73.15,73.2,30687.0,65.9214,65.9574,65.9034,65.9484,30687.0
2017-02-03 15:10:00,73.2,73.22,73.14,73.15,31712.0,65.9484,65.9664,65.8944,65.9034,31712.0
2017-02-03 15:20:00,73.16,73.18,73.12,73.16,33326.0,65.9124,65.9304,65.8764,65.9124,33326.0
2017-02-03 15:30:00,73.15,73.19,73.15,73.18,53385.0,65.9034,65.9394,65.9034,65.9304,53385.0
2017-02-03 15:40:00,73.18,73.2,73.1,73.13,80366.0,65.9304,65.9484,65.8583,65.8854,80366.0
2017-02-03 15:50:00,73.13,73.17,73.07,73.14,144042.0,65.8854,65.9214,65.8313,65.8944,144042.0
2017-02-06 09:30:00,72.56,72.99,72.2,72.78,61922.0,65.3718,65.7592,65.0475,65.57,61922.0
2017-02-06 09:40:00,72.73,73.04,72.68,72.78,58100.0,65.525,65.8043,65.4799,65.57,58100.0
2017-02-06 09:50:00,72.79,72.9,72.66,72.76,30500.0,65.579,65.6781,65.4619,65.552,30500.0
2017-02-06 10:00:00,72.77,72.81,72.58,72.73,42167.0,65.561,65.5971,65.3898,65.525,42167.0
2017-02-06 10:10:00,72.74,72.75,72.52,72.52,60741.0,65.534,65.543,65.3358,65.3358,60741.0
2017-02-06 10:20:00,72.55,72.74,72.53,72.56,46063.0,65.3628,65.534,65.3448,65.3718,46063.0
2017-02-06 10:30:00,72.57,72.67,72.47,72.48,24752.0,65.3808,65.4709,65.2907,65.2998,24752.0
2017-02-06 10:40:00,72.47,72.61,72.39,72.39,49508.0,65.2907,65.4169,65.2187,65.2187,49508.0
2017-02-06 10:50:00,72.41,72.45,72.23,72.24,27209.0,65.2367,65.2727,65.0745,65.0835,27209.0
2017-02-06 11:00:00,72.22,72.45,72.21,72.38,37293.0,65.0655,65.2727,65.0565,65.2097,37293.0
2017-02-06 11:10:00,72.37,72.49,72.31,72.48,41618.0,65.2006,65.3088,65.1466,65.2998,41618.0
2017-02-06 11:20:00,72.47,72.51,72.4,72.4,17405.0,65.2907,65.3268,65.2277,65.2277,17405.0
2017-02-06 11:30:00,72.38,72.48,72.36,72.42,16527.0,65.2097,65.2998,65.1916,65.2457,16527.0
2017-02-06 11:40:00,72.45,72.5,72.4,72.42,16905.0,65.2727,65.3178,65.2277,65.2457,16905.0
2017-02-06 11:50:00,72.44,72.44,72.34,72.38,23172.0,65.2637,65.2637,65.1736,65.2097,23172.0
2017-02-06 12:00:00,72.37,72.43,72.35,72.38,16650.0,65.2006,65.2547,65.1826,65.2097,16650.0
2017-02-06 12:10:00,72.36,72.57,72.36,72.55,26992.0,65.1916,65.3808,65.1916,65.3628,26992.0
2017-02-06 12:20:00,72.55,72.86,72.55,72.77,51285.0,65.3628,65.6421,65.3628,65.561,51285.0
2017-02-06 12:30:00,72.76,72.9,72.62,72.63,64030.0,65.552,65.6781,65.4259,65.4349,64030.0
2017-02-06 12:40:00,72.63,72.66,72.52,72.62,24833.0,65.4349,65.4619,65.3358,65.4259,24833.0
2017-02-06 12:50:00,72.61,72.63,72.54,72.55,16899.0,65.4169,65.4349,65.3538,65.3628,16899.0
2017-02-06 13:00:00,72.54,72.54,72.43,72.51,23881.0,65.3538,65.3538,65.2547,65.3268,23881.0
2017-02-06 13:10:00,72.51,72.71,72.48,72.62,36562.0,65.3268,65.507,65.2998,65.4259,36562.0
2017-02-06 13:20:00,72.6,72.65,72.55,72.56,17594.0,65.4079,65.4529,65.3628,65.3718,17594.0
2017-02-06 13:30:00,72.55,72.57,72.44,72.47,35737.0,65.3628,65.3808,65.2637,65.2907,35737.0
2017-02-06 13:40:00,72.46,72.53,72.46,72.5,10730.0,65.2817,65.3448,65.2817,65.3178,10730.0
2017-02-06 13:50:00,72.48,72.54,72.46,72.51,23897.0,65.2998,65.3538,65.2817,65.3268,23897.0
2017-02-06 14:00:00,72.51,72.6,72.48,72.6,19232.0,65.3268,65.4079,65.2998,65.4079,19232.0
2017-02-06 14:10:00,72.59,72.61,72.55,72.6,14144.0,65.3989,65.4169,65.3628,65.4079,14144.0
2017-02-06 14:20:00,72.59,72.66,72.49,72.51,36641.0,65.3989,65.4619,65.3088,65.3268,36641.0
2017-02-06 14:30:00,72.5,72.5,72.43,72.44,21241.0,65.3178,65.3178,65.2547,65.2637,21241.0
2017-02-06 14:40:00,72.45,72.49,72.4,72.44,29072.0,65.2727,65.3088,65.2277,65.2637,29072.0
2017-02-06 14:50:00,72.44,72.55,72.43,72.55,28959.0,65.2637,65.3628,65.2547,65.3628,28959.0
2017-02-06 15:00:00,72.54,72.54,72.43,72.48,66775.0,65.3538,65.3538,65.2547,65.2998,66775.0
2017-02-06 15:10:00,72.49,72.53,72.4,72.43,35096.0,65.3088,65.3448,65.2277,65.2547,35096.0
2017-02-06 15:20:00,72.42,72.44,72.37,72.38,32984.0,65.2457,65.2637,65.2006,65.2097,32984.0
2017-02-06 15:30:00,72.38,72.4,72.31,72.35,90051.0,65.2097,65.2277,65.1466,65.1826,90051.0
2017-02-06 15:40:00,72.34,72.4,72.29,72.33,126109.0,65.1736,65.2277,65.1286,65.1646,126109.0
2017-02-06 15:50:00,72.34,72.36,72.21,72.26,194973.0,65.1736,65.1916,65.0565,65.1015,194973.0
2017-02-07 09:30:00,72.67,73.19,72.51,73.14,114642.0,65.4709,65.9394,65.3268,65.8944,114642.0
2017-02-07 09:40:00,73.15,73.19,72.72,72.72,117022.0,65.9034,65.9394,65.516,65.516,117022.0
2017-02-07 09:50:00,72.73,72.73,72.48,72.65,57061.0,65.525,65.525,65.2998,65.4529,57061.0
2017-02-07 10:00:00,72.65,72.72,72.43,72.46,45180.0,65.4529,65.516,65.2547,65.2817,45180.0
2017-02-07 10:10:00,72.43,72.46,72.36,72.39,32054.0,65.2547,65.2817,65.1916,65.2187,32054.0
2017-02-07 10:20:00,72.36,72.48,72.33,72.48,41143.0,65.1916,65.2998,65.1646,65.2998,41143.0
2017-02-07 10:30:00,72.46,72.57,72.45,72.57,52343.0,65.2817,65.3808,65.2727,65.3808,52343.0
2017-02-07 10:40:00,72.58,72.65,72.53,72.56,48362.0,65.3898,65.4529,65.3448,65.3718,48362.0
2017-02-07 10:50:00,72.57,72.86,72.51,72.58,49262.0,65.3808,65.6421,65.3268,65.3898,49262.0
2017-02-07 11:00:00,72.57,72.66,72.53,72.62,44676.0,65.3808,65.4619,65.3448,65.4259,44676.0
2017-02-07 11:10:00,72.63,72.63,72.27,72.3,50036.0,65.4349,65.4349,65.1106,65.1376,50036.0
2017-02-07 11:20:00,72.3,72.33,72.18,72.18,40194.0,65.1376,65.1646,65.0295,65.0295,40194.0
2017-02-07 11:30:00,72.19,72.32,72.17,72.31,42359.0,65.0385,65.1556,65.0205,65.1466,42359.0
2017-02-07 11:40:00,72.31,72.42,72.24,72.39,35749.0,65.1466,65.2457,65.0835,65.2187,35749.0
2017-02-07 11:50:00,72.38,72.43,72.37,72.4,23228.0,65.2097,65.2547,65.2006,65.2277,23228.0
2017-02-07 12:00:00,72.42,72.66,72.41,72.65,19737.0,65.2457,65.4619,65.2367,65.4529,19737.0
2017-02-07 12:10:00,72.65,72.65,72.48,72.5,13210.0,65.4529,65.4529,65.2998,65.3178,13210.0
2017-02-07 12:20:00,72.5,72.55,72.44,72.51,12391.0,65.3178,65.3628,65.2637,65.3268,12391.0
2017-02-07 12:30:00,72.51,72.67,72.51,72.66,13022.0,65.3268,65.4709,65.3268,65.4619,13022.0
2017-02-07 12:40:00,72.66,72.71,72.56,72.56,14229.0,65.4619,65.507,65.3718,65.3718,14229.0
2017-02-07 12:50:00,72.55,72.6,72.5,72.55,11126.0,65.3628,65.4079,65.3178,65.3628,11126.0
2017-02-07 13:00:00,72.57,72.57,72.5,72.56,11969.0,65.3808,65.3808,65.3178,65.3718,11969.0
2017-02-07 13:10:00,72.57,72.62,72.44,72.61,18315.0,65.3808,65.4259,65.2637,65.4169,18315.0
2017-02-07 13:20:00,72.61,72.62,72.5,72.58,19731.0,65.4169,65.4259,65.3178,65.3898,19731.0
2017-02-07 13:30:00,72.59,72.65,72.53,72.63,11072.0,65.3989,65.4529,65.3448,65.4349,11072.0
2017-02-07 13:40:00,72.62,72.63,72.58,72.63,11842.0,65.4259,65.4349,65.3898,65.4349,11842.0
2017-02-07 13:50:00,72.63,72.66,72.59,72.59,16274.0,65.4349,65.4619,65.3989,65.3989,16274.0
2017-02-07 14:00:00,72.6,72.61,72.55,72.6,12820.0,65.4079,65.4169,65.3628,65.4079,12820.0
2017-02-07 14:10:00,72.6,72.64,72.57,72.61,18982.0,65.4079,65.4439,65.3808,65.4169,18982.0
2017-02-07 14:20:00,72.6,72.83,72.59,72.83,22354.0,65.4079,65.6151,65.3989,65.6151,22354.0
2017-02-07 14:30:00,72.82,72.82,72.72,72.75,22625.0,65.6061,65.6061,65.516,65.543,22625.0
2017-02-07 14:40:00,72.76,72.76,72.64,72.71,22137.0,65.552,65.552,65.4439,65.507,22137.0
2017-02-07 14:50:00,72.71,72.75,72.67,72.71,13440.0,65.507,65.543,65.4709,65.507,13440.0
2017-02-07 15:00:00,72.71,72.81,72.71,72.81,22434.0,65.507,65.5971,65.507,65.5971,22434.0
2017-02-07 15:10:00,72.8,72.93,72.8,72.91,37020.0,65.5881,65.7052,65.5881,65.6872,37020.0
2017-02-07 15:20:00,72.9,72.9,72.78,72.84,25880.0,65.6781,65.6781,65.57,65.6241,25880.0
2017-02-07 15:30:00,72.86,72.87,72.8,72.82,49707.0,65.6421,65.6511,65.5881,65.6061,49707.0
2017-02-07 15:40:00,72.81,72.83,72.73,72.79,67991.0,65.5971,65.6151,65.525,65.579,67991.0
2017-02-07 15:50:00,72.79,72.87,72.74,72.83,142720.0,65.579,65.6511,65.534,65.6151,142720.0
2017-02-08 09:30:00,73.09,73.18,72.7,73.07,22698.0,65.8493,65.9304,65.498,65.8313,22698.0
2017-02-08 09:40:00,73.11,73.27,72.91,73.24,46189.0,65.8673,66.0115,65.6872,65.9845,46189.0
2017-02-08 09:50:00,73.19,73.35,73.13,73.35,14643.0,65.9394,66.0836,65.8854,66.0836,14643.0
2017-02-08 10:00:00,73.32,73.35,73.09,73.13,37392.0,66.0565,66.0836,65.8493,65.8854,37392.0
2017-02-08 10:10:00,73.1,73.32,73.03,73.32,122795.0,65.8583,66.0565,65.7953,66.0565,122795.0
2017-02-08 10:20:00,73.32,73.37,73.3,73.37,45200.0,66.0565,66.1016,66.0385,66.1016,45200.0
2017-02-08 10:30:00,73.39,73.55,73.35,73.52,32874.0,66.1196,66.2638,66.0836,66.2367,32874.0
2017-02-08 10:40:00,73.52,73.59,73.47,73.54,22776.0,66.2367,66.2998,66.1917,66.2547,22776.0
2017-02-08 10:50:00,73.53,73.67,73.49,73.67,49916.0,66.2457,66.3719,66.2097,66.3719,49916.0
2017-02-08 11:00:00,73.66,74.05,73.64,74.02,110807.0,66.3629,66.7142,66.3448,66.6872,110807.0
2017-02-08 11:10:00,74.02,74.1,73.89,73.89,43883.0,66.6872,66.7593,66.5701,66.5701,43883.0
2017-02-08 11:20:00,73.9,73.98,73.89,73.89,30813.0,66.5791,66.6512,66.5701,66.5701,30813.0
2017-02-08 11:30:00,73.89,73.94,73.84,73.9,26047.0,66.5701,66.6151,66.525,66.5791,26047.0
2017-02-08 11:40:00,73.92,74.2,73.92,74.2,69394.0,66.5971,66.8494,66.5971,66.8494,69394.0
2017-02-08 11:50:00,74.17,74.22,74.02,74.02,25934.0,66.8223,66.8674,66.6872,66.6872,25934.0
2017-02-08 12:00:00,74.02,74.18,73.99,74.06,34556.0,66.6872,66.8313,66.6602,66.7232,34556.0
2017-02-08 12:10:00,74.06,74.1,74.04,74.07,19056.0,66.7232,66.7593,66.7052,66.7322,19056.0
2017-02-08 12:20:00,74.07,74.15,73.97,73.97,20931.0,66.7322,66.8043,66.6421,66.6421,20931.0
2017-02-08 12:30:00,73.99,74.08,73.88,73.92,39605.0,66.6602,66.7412,66.5611,66.5971,39605.0
2017-02-08 12:40:00,73.92,73.93,73.79,73.82,29242.0,66.5971,66.6061,66.48,66.507,29242.0
2017-02-08 12:50:00,73.81,73.84,73.73,73.81,37192.0,66.498,66.525,66.4259,66.498,37192.0
2017-02-08 13:00:00,73.8,73.98,73.8,73.87,27238.0,66.489,66.6512,66.489,66.5521,27238.0
2017-02-08 13:10:00,73.88,73.96,73.88,73.95,21878.0,66.5611,66.6331,66.5611,66.6241,21878.0
2017-02-08 13:20:00,73.94,74.02,73.84,73.99,31842.0,66.6151,66.6872,66.525,66.6602,31842.0
2017-02-08 13:30:00,73.98,74.01,73.94,73.98,21846.0,66.6512,66.6782,66.6151,66.6512,21846.0
2017-02-08 13:40:00,73.98,74.06,73.95,74.03,23007.0,66.6512,66.7232,66.6241,66.6962,23007.0
2017-02-08 13:50:00,74.03,74.18,74.03,74.18,26903.0,66.6962,66.8313,66.6962,66.8313,26903.0
2017-02-08 14:00:00,74.16,74.26,74.1,74.26,27963.0,66.8133,66.9034,66.7593,66.9034,27963.0
2017-02-08 14:10:00,74.27,74.45,74.22,74.45,187075.0,66.9124,67.0746,66.8674,67.0746,187075.0
2017-02-08 14:20:00,74.44,74.55,74.35,74.45,41689.0,67.0656,67.1647,66.9845,67.0746,41689.0
2017-02-08 14:30:00,74.44,74.65,74.44,74.65,53849.0,67.0656,67.2548,67.0656,67.2548,53849.0
2017-02-08 14:40:00,74.64,74.84,74.6,74.83,39372.0,67.2458,67.426,67.2097,67.4169,39372.0
2017-02-08 14:50:00,74.82,74.89,74.79,74.82,62658.0,67.4079,67.471,67.3809,67.4079,62658.0
2017-02-08 15:00:00,74.81,74.85,74.69,74.72,79162.0,67.3989,67.435,67.2908,67.3178,79162.0
2017-02-08 15:10:00,74.71,74.99,74.71,74.98,61752.0,67.3088,67.5611,67.3088,67.5521,61752.0
2017-02-08 15:20:00,74.96,75.02,74.94,75.02,85615.0,67.5341,67.5881,67.5161,67.5881,85615.0
2017-02-08 15:30:00,75.0,75.04,74.94,74.96,89405.0,67.5701,67.6061,67.5161,67.5341,89405.0
2017-02-08 15:40:00,74.96,75.13,74.96,75.13,156790.0,67.5341,67.6872,67.5341,67.6872,156790.0
2017-02-08 15:50:00,75.13,75.13,75.0,75.07,247707.0,67.6872,67.6872,67.5701,67.6332,247707.0
2017-02-09 09:30:00,75.32,76.58,75.29,76.58,144117.0,67.8584,68.9936,67.8314,68.9936,144117.0
2017-02-09 09:40:00,76.58,77.14,76.29,76.44,239844.0,68.9936,69.4981,68.7323,68.8675,239844.0
2017-02-09 09:50:00,76.46,76.74,76.37,76.62,93174.0,68.8855,69.1377,68.8044,69.0296,93174.0
2017-02-09 10:00:00,76.63,76.72,76.44,76.7,68234.0,69.0386,69.1197,68.8675,69.1017,68234.0
2017-02-09 10:10:00,76.67,77.0,76.57,76.98,75102.0,69.0747,69.372,68.9846,69.354,75102.0
2017-02-09 10:20:00,76.99,77.3,76.97,77.03,133274.0,69.363,69.6423,69.3449,69.399,133274.0
2017-02-09 10:30:00,76.99,77.15,76.76,77.11,84304.0,69.363,69.5071,69.1558,69.4711,84304.0
2017-02-09 10:40:00,77.08,77.11,76.97,77.07,72778.0,69.4441,69.4711,69.3449,69.435,72778.0
2017-02-09 10:50:00,77.09,77.48,77.06,77.41,135238.0,69.4531,69.8044,69.426,69.7414,135238.0
2017-02-09 11:00:00,77.42,77.66,77.26,77.63,106005.0,69.7504,69.9666,69.6062,69.9396,106005.0
2017-02-09 11:10:00,77.61,77.97,77.55,77.88,226139.0,69.9215,70.2459,69.8675,70.1648,226139.0
2017-02-09 11:20:00,77.84,78.18,77.77,78.07,92921.0,70.1288,70.4351,70.0657,70.336,92921.0
2017-02-09 11:30:00,78.06,78.34,78.05,78.11,159467.0,70.327,70.5792,70.318,70.372,159467.0
2017-02-09 11:40:00,78.08,78.39,78.03,78.26,109122.0,70.345,70.6243,70.2999,70.5072,109122.0
2017-02-09 11:50:00,78.25,78.26,77.93,78.0,94687.0,70.4981,70.5072,70.2098,70.2729,94687.0
2017-02-09 12:00:00,77.99,78.07,77.89,77.96,154288.0,70.2639,70.336,70.1738,70.2369,154288.0
2017-02-09 12:10:00,77.96,78.02,77.92,77.94,80169.0,70.2369,70.2909,70.2008,70.2189,80169.0
2017-02-09 12:20:00,77.94,78.12,77.77,77.83,176424.0,70.2189,70.381,70.0657,70.1198,176424.0
2017-02-09 12:30:00,77.82,77.95,77.71,77.93,84794.0,70.1107,70.2279,70.0116,70.2098,84794.0
2017-02-09 12:40:00,77.92,77.92,77.78,77.81,148164.0,70.2008,70.2008,70.0747,70.1017,148164.0
2017-02-09 12:50:00,77.81,77.86,77.68,77.72,58948.0,70.1017,70.1468,69.9846,70.0207,58948.0
2017-02-09 13:00:00,77.71,77.77,77.64,77.77,61024.0,70.0116,70.0657,69.9486,70.0657,61024.0
2017-02-09 13:10:00,77.76,77.95,77.76,77.84,34076.0,70.0567,70.2279,70.0567,70.1288,34076.0
2017-02-09 13:20:00,77.86,77.86,77.7,77.75,29140.0,70.1468,70.1468,70.0026,70.0477,29140.0
2017-02-09 13:30:00,77.74,77.86,77.69,77.74,61942.0,70.0387,70.1468,69.9936,70.0387,61942.0
2017-02-09 13:40:00,77.73,77.88,77.72,77.8,21798.0,70.0297,70.1648,70.0207,70.0927,21798.0
2017-02-09 13:50:00,77.79,77.97,77.79,77.92,23876.0,70.0837,70.2459,70.0837,70.2008,23876.0
2017-02-09 14:00:00,77.93,78.11,77.89,77.99,167373.0,70.2098,70.372,70.1738,70.2639,167373.0
2017-02-09 14:10:00,77.97,78.0,77.74,77.85,84448.0,70.2459,70.2729,70.0387,70.1378,84448.0
2017-02-09 14:20:00,77.84,77.99,77.78,77.92,124690.0,70.1288,70.2639,70.0747,70.2008,124690.0
2017-02-09 14:30:00,77.93,78.15,77.91,78.11,87307.0,70.2098,70.4081,70.1918,70.372,87307.0
2017-02-09 14:40:00,78.1,78.11,77.86,77.91,33062.0,70.363,70.372,70.1468,70.1918,33062.0
2017-02-09 14:50:00,77.91,77.96,77.82,77.91,73033.0,70.1918,70.2369,70.1107,70.1918,73033.0
2017-02-09 15:00:00,77.91,77.97,77.88,77.94,145088.0,70.1918,70.2459,70.1648,70.2189,145088.0
2017-02-09 15:10:00,77.94,77.95,77.83,77.85,111956.0,70.2189,70.2279,70.1198,70.1378,111956.0
2017-02-09 15:20:00,77.85,77.95,77.84,77.93,93210.0,70.1378,70.2279,70.1288,70.2098,93210.0
2017-02-09 15:30:00,77.94,77.94,77.79,77.8,100771.0,70.2189,70.2189,70.0837,70.0927,100771.0
2017-02-09 15:40:00,77.8,77.86,77.74,77.81,146788.0,70.0927,70.1468,70.0387,70.1017,146788.0
2017-02-09 15:50:00,77.81,77.86,77.68,77.71,229868.0,70.1017,70.1468,69.9846,70.0116,229868.0
2017-02-10 09:30:00,77.76,77.94,77.14,77.29,144491.0,70.0567,70.2189,69.4981,69.6332,144491.0
2017-02-10 09:40:00,77.31,77.96,77.31,77.76,87916.0,69.6513,70.2369,69.6513,70.0567,87916.0
2017-02-10 09:50:00,77.77,78.02,77.25,77.27,134491.0,70.0657,70.2909,69.5972,69.6152,134491.0
2017-02-10 10:00:00,77.26,77.54,77.18,77.49,57566.0,69.6062,69.8585,69.5341,69.8134,57566.0
2017-02-10 10:10:00,77.49,77.52,77.09,77.09,86270.0,69.8134,69.8405,69.4531,69.4531,86270.0
2017-02-10 10:20:00,77.1,77.19,76.92,77.19,68814.0,69.4621,69.5432,69.2999,69.5432,68814.0
2017-02-10 10:30:00,77.19,77.31,77.14,77.25,35812.0,69.5432,69.6513,69.4981,69.5972,35812.0
2017-02-10 10:40:00,77.26,77.26,76.67,76.68,102857.0,69.6062,69.6062,69.0747,69.0837,102857.0
2017-02-10 10:50:00,76.68,76.69,76.38,76.47,88590.0,69.0837,69.0927,68.8134,68.8945,88590.0
2017-02-10 11:00:00,76.5,76.67,76.46,76.48,44402.0,68.9215,69.0747,68.8855,68.9035,44402.0
2017-02-10 11:10:00,76.45,76.6,76.45,76.48,45760.0,68.8765,69.0116,68.8765,68.9035,45760.0
2017-02-10 11:20:00,76.49,76.52,76.35,76.35,39082.0,68.9125,68.9395,68.7864,68.7864,39082.0
2017-02-10 11:30:00,76.34,76.39,76.26,76.26,36065.0,68.7774,68.8224,68.7053,68.7053,36065.0
2017-02-10 11:40:00,76.27,76.4,76.24,76.4,43551.0,68.7143,68.8314,68.6873,68.8314,43551.0
2017-02-10 11:50:00,76.39,76.49,76.31,76.49,32550.0,68.8224,68.9125,68.7503,68.9125,32550.0
2017-02-10 12:00:00,76.49,76.51,76.39,76.43,20102.0,68.9125,68.9305,68.8224,68.8584,20102.0
2017-02-10 12:10:00,76.44,76.51,76.37,76.41,17576.0,68.8675,68.9305,68.8044,68.8404,17576.0
2017-02-10 12:20:00,76.42,76.58,76.42,76.56,33589.0,68.8494,68.9936,68.8494,68.9756,33589.0
2017-02-10 12:30:00,76.56,76.69,76.54,76.65,38809.0,68.9756,69.0927,68.9575,69.0566,38809.0
2017-02-10 12:40:00,76.65,76.71,76.58,76.61,30416.0,69.0566,69.1107,68.9936,69.0206,30416.0
2017-02-10 12:50:00,76.63,76.65,76.56,76.59,26083.0,69.0386,69.0566,68.9756,69.0026,26083.0
2017-02-10 13:00:00,76.59,76.84,76.59,76.81,30527.0,69.0026,69.2278,69.0026,69.2008,30527.0
2017-02-10 13:10:00,76.8,76.9,76.77,76.8,61279.0,69.1918,69.2819,69.1648,69.1918,61279.0
2017-02-10 13:20:00,76.78,76.78,76.67,76.7,19685.0,69.1738,69.1738,69.0747,69.1017,19685.0
2017-02-10 13:30:00,76.71,76.83,76.69,76.81,21089.0,69.1107,69.2188,69.0927,69.2008,21089.0
2017-02-10 13:40:00,76.82,76.82,76.71,76.78,70136.0,69.2098,69.2098,69.1107,69.1738,70136.0
2017-02-10 13:50:00,76.78,76.85,76.75,76.84,28782.0,69.1738,69.2368,69.1467,69.2278,28782.0
2017-02-10 14:00:00,76.85,76.91,76.8,76.9,34706.0,69.2368,69.2909,69.1918,69.2819,34706.0
2017-02-10 14:10:00,76.91,77.1,76.9,77.09,27765.0,69.2909,69.4621,69.2819,69.4531,27765.0
2017-02-10 14:20:00,77.09,77.11,77.0,77.0,33836.0,69.4531,69.4711,69.372,69.372,33836.0
2017-02-10 14:30:00,76.99,77.12,76.97,77.12,34057.0,69.363,69.4801,69.3449,69.4801,34057.0
2017-02-10 14:40:00,77.13,77.19,77.13,77.16,30899.0,69.4891,69.5432,69.4891,69.5161,30899.0
2017-02-10 14:50:00,77.16,77.16,76.97,77.06,38478.0,69.5161,69.5161,69.3449,69.426,38478.0
2017-02-10 15:00:00,77.06,77.09,77.04,77.06,38153.0,69.426,69.4531,69.408,69.426,38153.0
2017-02-10 15:10:00,77.06,77.07,76.95,77.02,52661.0,69.426,69.435,69.3269,69.39,52661.0
2017-02-10 15:20:00,77.01,77.04,76.94,76.95,44485.0,69.381,69.408,69.3179,69.3269,44485.0
2017-02-10 15:30:00,76.95,77.01,76.89,76.9,82851.0,69.3269,69.381,69.2729,69.2819,82851.0
2017-02-10 15:40:00,76.89,76.9,76.75,76.78,122547.0,69.2729,69.2819,69.1467,69.1738,122547.0
2017-02-10 15:50:00,76.78,76.87,76.77,76.8,166668.0,69.1738,69.2549,69.1648,69.1918,166668.0
2017-02-13 09:30:00,77.4,77.41,76.91,77.04,31000.0,69.7324,69.7414,69.2909,69.408,31000.0
2017-02-13 09:40:00,77.01,77.09,76.44,76.66,79029.0,69.381,69.4531,68.8675,69.0657,79029.0
2017-02-13 09:50:00,76.63,76.81,76.58,76.81,32806.0,69.0386,69.2008,68.9936,69.2008,32806.0
2017-02-13 10:00:00,76.81,76.84,76.53,76.54,44796.0,69.2008,69.2278,68.9485,68.9575,44796.0
2017-02-13 10:10:00,76.53,76.7,76.52,76.53,20433.0,68.9485,69.1017,68.9395,68.9485,20433.0
2017-02-13 10:20:00,76.5,76.53,76.37,76.4,29866.0,68.9215,68.9485,68.8044,68.8314,29866.0
2017-02-13 10:30:00,76.43,76.46,76.31,76.31,27482.0,68.8584,68.8855,68.7503,68.7503,27482.0
2017-02-13 10:40:00,76.36,76.46,76.31,76.41,53973.0,68.7954,68.8855,68.7503,68.8404,53973.0
2017-02-13 10:50:00,76.41,76.48,76.35,76.48,41023.0,68.8404,68.9035,68.7864,68.9035,41023.0
2017-02-13 11:00:00,76.48,76.72,76.48,76.57,34794.0,68.9035,69.1197,68.9035,68.9846,34794.0
2017-02-13 11:10:00,76.56,76.86,76.56,76.81,39353.0,68.9756,69.2458,68.9756,69.2008,39353.0
2017-02-13 11:20:00,76.8,76.9,76.77,76.78,17850.0,69.1918,69.2819,69.1648,69.1738,17850.0
2017-02-13 11:30:00,76.76,76.87,76.73,76.86,15034.0,69.1558,69.2549,69.1287,69.2458,15034.0
2017-02-13 11:40:00,76.86,76.9,76.84,76.86,12595.0,69.2458,69.2819,69.2278,69.2458,12595.0
2017-02-13 11:50:00,76.85,76.88,76.76,76.83,16174.0,69.2368,69.2639,69.1558,69.2188,16174.0
2017-02-13 12:00:00,76.81,76.93,76.8,76.82,19326.0,69.2008,69.3089,69.1918,69.2098,19326.0
2017-02-13 12:10:00,76.82,76.95,76.81,76.92,13885.0,69.2098,69.3269,69.2008,69.2999,13885.0
2017-02-13 12:20:00,76.92,76.92,76.84,76.86,5583.0,69.2999,69.2999,69.2278,69.2458,5583.0
2017-02-13 12:30:00,76.88,76.94,76.84,76.9,13048.0,69.2639,69.3179,69.2278,69.2819,13048.0
2017-02-13 12:40:00,76.92,76.93,76.78,76.82,20909.0,69.2999,69.3089,69.1738,69.2098,20909.0
2017-02-13 12:50:00,76.82,76.83,76.64,76.65,27180.0,69.2098,69.2188,69.0476,69.0566,27180.0
2017-02-13 13:00:00,76.65,76.72,76.63,76.64,26622.0,69.0566,69.1197,69.0386,69.0476,26622.0
2017-02-13 13:10:00,76.64,76.7,76.63,76.65,21647.0,69.0476,69.1017,69.0386,69.0566,21647.0
2017-02-13 13:20:00,76.65,76.76,76.63,76.65,46613.0,69.0566,69.1558,69.0386,69.0566,46613.0
2017-02-13 13:30:00,76.66,76.8,76.62,76.74,27087.0,69.0657,69.1918,69.0296,69.1377,27087.0
2017-02-13 13:40:00,76.74,76.75,76.63,76.65,19744.0,69.1377,69.1467,69.0386,69.0566,19744.0
2017-02-13 13:50:00,76.63,76.7,76.54,76.55,35675.0,69.0386,69.1017,68.9575,68.9666,35675.0
2017-02-13 14:00:00,76.56,76.57,76.43,76.48,41242.0,68.9756,68.9846,68.8584,68.9035,41242.0
2017-02-13 14:10:00,76.51,76.58,76.46,76.58,31334.0,68.9305,68.9936,68.8855,68.9936,31334.0
2017-02-13 14:20:00,76.59,76.59,76.42,76.46,26305.0,69.0026,69.0026,68.8494,68.8855,26305.0
2017-02-13 14:30:00,76.45,76.45,76.34,76.36,35632.0,68.8765,68.8765,68.7774,68.7954,35632.0
2017-02-13 14:40:00,76.35,76.35,76.26,76.27,24908.0,68.7864,68.7864,68.7053,68.7143,24908.0
2017-02-13 14:50:00,76.28,76.33,76.23,76.27,33694.0,68.7233,68.7684,68.6783,68.7143,33694.0
2017-02-13 15:00:00,76.29,76.34,76.24,76.25,18517.0,68.7323,68.7774,68.6873,68.6963,18517.0
2017-02-13 15:10:00,76.24,76.28,76.24,76.26,17604.0,68.6873,68.7233,68.6873,68.7053,17604.0
2017-02-13 15:20:00,76.27,76.27,76.08,76.12,54221.0,68.7143,68.7143,68.5431,68.5792,54221.0
2017-02-13 15:30:00,76.11,76.13,76.01,76.12,69889.0,68.5701,68.5882,68.4801,68.5792,69889.0
2017-02-13 15:40:00,76.12,76.13,75.99,76.01,109887.0,68.5792,68.5882,68.462,68.4801,109887.0
2017-02-13 15:50:00,76.02,76.06,75.94,76.01,197105.0,68.4891,68.5251,68.417,68.4801,197105.0
2017-02-14 09:30:00,76.02,76.52,75.82,76.41,78678.0,68.4891,68.9395,68.3089,68.8404,78678.0
2017-02-14 09:40:00,76.48,76.85,76.35,76.76,45560.0,68.9035,69.2368,68.7864,69.1558,45560.0
2017-02-14 09:50:00,76.76,76.86,76.62,76.82,28705.0,69.1558,69.2458,69.0296,69.2098,28705.0
2017-02-14 10:00:00,76.8,76.9,76.52,76.68,54477.0,69.1918,69.2819,68.9395,69.0837,54477.0
2017-02-14 10:10:00,76.7,76.82,76.63,76.8,29268.0,69.1017,69.2098,69.0386,69.1918,29268.0
2017-02-14 10:20:00,76.78,76.88,76.73,76.88,17069.0,69.1738,69.2639,69.1287,69.2639,17069.0
2017-02-14 10:30:00,76.88,76.94,76.84,76.9,31329.0,69.2639,69.3179,69.2278,69.2819,31329.0
2017-02-14 10:40:00,76.93,76.96,76.82,76.89,38208.0,69.3089,69.3359,69.2098,69.2729,38208.0
2017-02-14 10:50:00,76.92,76.95,76.86,76.93,18361.0,69.2999,69.3269,69.2458,69.3089,18361.0
2017-02-14 11:00:00,76.93,76.93,76.67,76.7,21034.0,69.3089,69.3089,69.0747,69.1017,21034.0
2017-02-14 11:10:00,76.75,76.93,76.73,76.86,29778.0,69.1467,69.3089,69.1287,69.2458,29778.0
2017-02-14 11:20:00,76.87,76.97,76.85,76.95,36682.0,69.2549,69.3449,69.2368,69.3269,36682.0
2017-02-14 11:30:00,76.95,77.16,76.95,77.11,35745.0,69.3269,69.5161,69.3269,69.4711,35745.0
2017-02-14 11:40:00,77.11,77.32,77.11,77.29,29932.0,69.4711,69.6603,69.4711,69.6332,29932.0
2017-02-14 11:50:00,77.29,77.5,77.28,77.45,37173.0,69.6332,69.8224,69.6242,69.7774,37173.0
2017-02-14 12:00:00,77.44,77.47,77.36,77.38,44256.0,69.7684,69.7954,69.6963,69.7143,44256.0
2017-02-14 12:10:00,77.38,77.56,77.36,77.47,35446.0,69.7143,69.8765,69.6963,69.7954,35446.0
2017-02-14 12:20:00,77.48,77.56,77.43,77.56,28710.0,69.8044,69.8765,69.7594,69.8765,28710.0
2017-02-14 12:30:00,77.55,77.58,77.37,77.37,25698.0,69.8675,69.8945,69.7053,69.7053,25698.0
2017-02-14 12:40:00,77.38,77.42,77.3,77.35,13618.0,69.7143,69.7504,69.6423,69.6873,13618.0
2017-02-14 12:50:00,77.35,77.46,77.35,77.44,9341.0,69.6873,69.7864,69.6873,69.7684,9341.0
2017-02-14 13:00:00,77.42,77.53,77.41,77.49,15496.0,69.7504,69.8495,69.7414,69.8134,15496.0
2017-02-14 13:10:00,77.48,77.55,77.42,77.49,46322.0,69.8044,69.8675,69.7504,69.8134,46322.0
2017-02-14 13:20:00,77.49,77.54,77.45,77.45,27835.0,69.8134,69.8585,69.7774,69.7774,27835.0
2017-02-14 13:30:00,77.41,77.44,77.29,77.33,18289.0,69.7414,69.7684,69.6332,69.6693,18289.0
2017-02-14 13:40:00,77.33,77.36,77.07,77.1,20765.0,69.6693,69.6963,69.435,69.4621,20765.0
2017-02-14 13:50:00,77.09,77.1,76.93,76.93,15649.0,69.4531,69.4621,69.3089,69.3089,15649.0
2017-02-14 14:00:00,76.98,76.98,76.84,76.88,45508.0,69.354,69.354,69.2278,69.2639,45508.0
2017-02-14 14:10:00,76.9,76.9,76.72,76.75,36325.0,69.2819,69.2819,69.1197,69.1467,36325.0
2017-02-14 14:20:00,76.76,76.79,76.63,76.63,27729.0,69.1558,69.1828,69.0386,69.0386,27729.0
2017-02-14 14:30:00,76.64,76.64,76.49,76.52,48926.0,69.0476,69.0476,68.9125,68.9395,48926.0
2017-02-14 14:40:00,76.53,76.6,76.41,76.43,104715.0,68.9485,69.0116,68.8404,68.8584,104715.0
2017-02-14 14:50:00,76.42,76.67,76.42,76.67,52968.0,68.8494,69.0747,68.8494,69.0747,52968.0
2017-02-14 15:00:00,76.65,76.87,76.65,76.8,53283.0,69.0566,69.2549,69.0566,69.1918,53283.0
2017-02-14 15:10:00,76.8,76.94,76.79,76.9,37992.0,69.1918,69.3179,69.1828,69.2819,37992.0
2017-02-14 15:20:00,76.89,76.91,76.82,76.9,28104.0,69.2729,69.2909,69.2098,69.2819,28104.0
2017-02-14 15:30:00,76.9,77.02,76.85,76.98,44947.0,69.2819,69.39,69.2368,69.354,44947.0
2017-02-14 15:40:00,76.98,77.2,76.95,77.2,81761.0,69.354,69.5522,69.3269,69.5522,81761.0
2017-02-14 15:50:00,77.2,77.29,77.14,77.15,245150.0,69.5522,69.6332,69.4981,69.5071,245150.0
2017-02-15 09:30:00,77.01,77.34,76.83,77.15,33808.0,69.381,69.6783,69.2188,69.5071,33808.0
2017-02-15 09:40:00,77.15,77.36,77.15,77.34,20401.0,69.5071,69.6963,69.5071,69.6783,20401.0
2017-02-15 09:50:00,77.33,77.35,77.21,77.25,12314.0,69.6693,69.6873,69.5612,69.5972,12314.0
2017-02-15 10:00:00,77.28,77.31,77.21,77.28,21227.0,69.6242,69.6513,69.5612,69.6242,21227.0
2017-02-15 10:10:00,77.31,77.45,77.16,77.2,16643.0,69.6513,69.7774,69.5161,69.5522,16643.0
2017-02-15 10:20:00,77.2,77.25,76.97,77.04,25940.0,69.5522,69.5972,69.3449,69.408,25940.0
2017-02-15 10:30:00,77.06,77.09,76.9,76.97,23187.0,69.426,69.4531,69.2819,69.3449,23187.0
2017-02-15 10:40:00,77.0,77.19,76.94,77.15,44639.0,69.372,69.5432,69.3179,69.5071,44639.0
2017-02-15 10:50:00,77.13,77.17,76.86,76.96,105973.0,69.4891,69.5251,69.2458,69.3359,105973.0
2017-02-15 11:00:00,76.96,77.14,76.95,76.95,33126.0,69.3359,69.4981,69.3269,69.3269,33126.0
2017-02-15 11:10:00,76.95,77.12,76.94,77.06,20461.0,69.3269,69.4801,69.3179,69.426,20461.0
2017-02-15 11:20:00,77.06,77.23,77.05,77.14,21310.0,69.426,69.5792,69.417,69.4981,21310.0
2017-02-15 11:30:00,77.16,77.31,77.15,77.23,24343.0,69.5161,69.6513,69.5071,69.5792,24343.0
2017-02-15 11:40:00,77.22,77.23,77.09,77.09,13740.0,69.5702,69.5792,69.4531,69.4531,13740.0
2017-02-15 11:50:00,77.08,77.09,76.81,76.87,19095.0,69.4441,69.4531,69.2008,69.2549,19095.0
2017-02-15 12:00:00,76.89,76.94,76.7,76.71,13879.0,69.2729,69.3179,69.1017,69.1107,13879.0
2017-02-15 12:10:00,76.71,76.79,76.62,76.78,30116.0,69.1107,69.1828,69.0296,69.1738,30116.0
2017-02-15 12:20:00,76.77,76.79,76.73,76.74,9439.0,69.1648,69.1828,69.1287,69.1377,9439.0
2017-02-15 12:30:00,76.72,76.86,76.7,76.86,17737.0,69.1197,69.2458,69.1017,69.2458,17737.0
2017-02-15 12:40:00,76.86,76.89,76.82,76.89,18089.0,69.2458,69.2729,69.2098,69.2729,18089.0
2017-02-15 12:50:00,76.9,76.99,76.84,76.84,13655.0,69.2819,69.363,69.2278,69.2278,13655.0
2017-02-15 13:00:00,76.84,76.89,76.8,76.89,15277.0,69.2278,69.2729,69.1918,69.2729,15277.0
2017-02-15 13:10:00,76.89,76.89,76.79,76.83,11854.0,69.2729,69.2729,69.1828,69.2188,11854.0
2017-02-15 13:20:00,76.84,76.95,76.82,76.95,22348.0,69.2278,69.3269,69.2098,69.3269,22348.0
2017-02-15 13:30:00,76.96,77.07,76.94,76.97,44598.0,69.3359,69.435,69.3179,69.3449,44598.0
2017-02-15 13:40:00,76.97,77.05,76.95,77.02,16050.0,69.3449,69.417,69.3269,69.39,16050.0
2017-02-15 13:50:00,77.02,77.06,77.0,77.01,16231.0,69.39,69.426,69.372,69.381,16231.0
2017-02-15 14:00:00,77.01,77.11,76.97,77.0,21265.0,69.381,69.4711,69.3449,69.372,21265.0
2017-02-15 14:10:00,76.99,77.02,76.88,76.89,35508.0,69.363,69.39,69.2639,69.2729,35508.0
2017-02-15 14:20:00,76.9,76.94,76.84,76.92,34832.0,69.2819,69.3179,69.2278,69.2999,34832.0
2017-02-15 14:30:00,76.92,77.0,76.88,76.95,27726.0,69.2999,69.372,69.2639,69.3269,27726.0
2017-02-15 14:40:00,76.95,76.96,76.89,76.92,29271.0,69.3269,69.3359,69.2729,69.2999,29271.0
2017-02-15 14:50:00,76.92,76.96,76.88,76.95,33253.0,69.2999,69.3359,69.2639,69.3269,33253.0
2017-02-15 15:00:00,76.96,77.0,76.92,77.0,30599.0,69.3359,69.372,69.2999,69.372,30599.0
2017-02-15 15:10:00,76.99,77.3,76.99,77.29,56101.0,69.363,69.6423,69.363,69.6332,56101.0
2017-02-15 15:20:00,77.28,77.4,77.28,77.34,75004.0,69.6242,69.7324,69.6242,69.6783,75004.0
2017-02-15 15:30:00,77.33,77.4,77.25,77.28,72182.0,69.6693,69.7324,69.5972,69.6242,72182.0
2017-02-15 15:40:00,77.26,77.42,77.25,77.42,75876.0,69.6062,69.7504,69.5972,69.7504,75876.0
2017-02-15 15:50:00,77.41,77.42,77.28,77.37,134476.0,69.7414,69.7504,69.6242,69.7053,134476.0
2017-02-16 09:30:00,77.38,77.7,77.22,77.22,39296.0,69.7143,70.0026,69.5702,69.5702,39296.0
2017-02-16 09:40:00,77.25,77.25,76.95,76.96,15958.0,69.5972,69.5972,69.3269,69.3359,15958.0
2017-02-16 09:50:00,76.96,76.99,76.87,76.93,9659.0,69.3359,69.363,69.2549,69.3089,9659.0
2017-02-16 10:00:00,76.92,77.0,76.9,76.93,38076.0,69.2999,69.372,69.2819,69.3089,38076.0
2017-02-16 10:10:00,76.94,76.96,76.79,76.8,19377.0,69.3179,69.3359,69.1828,69.1918,19377.0
2017-02-16 10:20:00,76.79,76.81,76.59,76.74,37639.0,69.1828,69.2008,69.0026,69.1377,37639.0
2017-02-16 10:30:00,76.72,76.81,76.72,76.79,21119.0,69.1197,69.2008,69.1197,69.1828,21119.0
2017-02-16 10:40:00,76.77,76.85,76.66,76.66,21296.0,69.1648,69.2368,69.0657,69.0657,21296.0
2017-02-16 10:50:00,76.66,76.81,76.62,76.76,24311.0,69.0657,69.2008,69.0296,69.1558,24311.0
2017-02-16 11:00:00,76.78,76.78,76.48,76.49,54102.0,69.1738,69.1738,68.9035,68.9125,54102.0
2017-02-16 11:10:00,76.44,76.45,76.15,76.15,39527.0,68.8675,68.8765,68.6062,68.6062,39527.0
2017-02-16 11:20:00,76.17,76.39,76.15,76.39,24219.0,68.6242,68.8224,68.6062,68.8224,24219.0
2017-02-16 11:30:00,76.39,76.4,76.15,76.22,26693.0,68.8224,68.8314,68.6062,68.6692,26693.0
2017-02-16 11:40:00,76.21,76.25,76.11,76.14,26270.0,68.6602,68.6963,68.5701,68.5972,26270.0
2017-02-16 11:50:00,76.15,76.22,76.06,76.07,20054.0,68.6062,68.6692,68.5251,68.5341,20054.0
2017-02-16 12:00:00,76.05,76.09,75.89,75.92,23731.0,68.5161,68.5521,68.3719,68.399,23731.0
2017-02-16 12:10:00,75.91,75.91,75.78,75.91,29937.0,68.39,68.39,68.2728,68.39,29937.0
2017-02-16 12:20:00,75.92,75.95,75.81,75.9,26402.0,68.399,68.426,68.2999,68.3809,26402.0
2017-02-16 12:30:00,75.93,75.94,75.8,75.82,18379.0,68.408,68.417,68.2909,68.3089,18379.0
2017-02-16 12:40:00,75.83,76.04,75.82,76.03,24627.0,68.3179,68.5071,68.3089,68.4981,24627.0
2017-02-16 12:50:00,76.04,76.22,76.04,76.11,23008.0,68.5071,68.6692,68.5071,68.5701,23008.0
2017-02-16 13:00:00,76.12,76.13,75.99,76.07,16592.0,68.5792,68.5882,68.462,68.5341,16592.0
2017-02-16 13:10:00,76.09,76.18,76.05,76.17,15902.0,68.5521,68.6332,68.5161,68.6242,15902.0
2017-02-16 13:20:00,76.18,76.18,76.06,76.14,17093.0,68.6332,68.6332,68.5251,68.5972,17093.0
2017-02-16 13:30:00,76.17,76.18,76.09,76.18,28239.0,68.6242,68.6332,68.5521,68.6332,28239.0
2017-02-16 13:40:00,76.18,76.28,76.17,76.19,29863.0,68.6332,68.7233,68.6242,68.6422,29863.0
2017-02-16 13:50:00,76.2,76.21,76.04,76.1,18663.0,68.6512,68.6602,68.5071,68.5611,18663.0
2017-02-16 14:00:00,76.1,76.1,76.04,76.06,23287.0,68.5611,68.5611,68.5071,68.5251,23287.0
2017-02-16 14:10:00,76.08,76.1,75.98,75.98,30881.0,68.5431,68.5611,68.453,68.453,30881.0
2017-02-16 14:20:00,75.98,75.98,75.84,75.87,25886.0,68.453,68.453,68.3269,68.3539,25886.0
2017-02-16 14:30:00,75.87,75.9,75.8,75.8,19219.0,68.3539,68.3809,68.2909,68.2909,19219.0
2017-02-16 14:40:00,75.81,75.9,75.8,75.8,25388.0,68.2999,68.3809,68.2909,68.2909,25388.0
2017-02-16 14:50:00,75.79,75.8,75.65,75.73,29913.0,68.2818,68.2909,68.1557,68.2278,29913.0
2017-02-16 15:00:00,75.72,75.72,75.58,75.58,47204.0,68.2188,68.2188,68.0926,68.0926,47204.0
2017-02-16 15:10:00,75.57,75.58,75.5,75.53,74805.0,68.0836,68.0926,68.0206,68.0476,74805.0
2017-02-16 15:20:00,75.52,75.66,75.46,75.65,58329.0,68.0386,68.1647,67.9845,68.1557,58329.0
2017-02-16 15:30:00,75.66,75.89,75.66,75.87,45117.0,68.1647,68.3719,68.1647,68.3539,45117.0
2017-02-16 15:40:00,75.87,75.89,75.79,75.83,67316.0,68.3539,68.3719,68.2818,68.3179,67316.0
2017-02-16 15:50:00,75.84,76.07,75.82,76.02,153630.0,68.3269,68.5341,68.3089,68.4891,153630.0
2017-02-17 09:30:00,76.04,76.47,75.91,76.35,85510.0,68.5071,68.8945,68.39,68.7864,85510.0
2017-02-17 09:40:00,76.37,76.52,76.04,76.47,32460.0,68.8044,68.9395,68.5071,68.8945,32460.0
2017-02-17 09:50:00,76.5,76.68,76.49,76.66,55610.0,68.9215,69.0837,68.9125,69.0657,55610.0
2017-02-17 10:00:00,76.62,77.01,76.62,76.98,74210.0,69.0296,69.381,69.0296,69.354,74210.0
2017-02-17 10:10:00,76.98,77.17,76.93,77.14,30156.0,69.354,69.5251,69.3089,69.4981,30156.0
2017-02-17 10:20:00,77.16,77.23,77.1,77.22,42155.0,69.5161,69.5792,69.4621,69.5702,42155.0
2017-02-17 10:30:00,77.22,77.23,77.03,77.06,59599.0,69.5702,69.5792,69.399,69.426,59599.0
2017-02-17 10:40:00,77.02,77.06,76.95,76.99,51334.0,69.39,69.426,69.3269,69.363,51334.0
2017-02-17 10:50:00,76.97,77.06,76.89,76.99,39338.0,69.3449,69.426,69.2729,69.363,39338.0
2017-02-17 11:00:00,76.96,77.02,76.77,76.8,30577.0,69.3359,69.39,69.1648,69.1918,30577.0
2017-02-17 11:10:00,76.81,76.82,76.59,76.6,23470.0,69.2008,69.2098,69.0026,69.0116,23470.0
2017-02-17 11:20:00,76.59,76.73,76.53,76.73,23266.0,69.0026,69.1287,68.9485,69.1287,23266.0
2017-02-17 11:30:00,76.75,76.84,76.73,76.77,20251.0,69.1467,69.2278,69.1287,69.1648,20251.0
2017-02-17 11:40:00,76.78,76.78,76.72,76.75,11513.0,69.1738,69.1738,69.1197,69.1467,11513.0
2017-02-17 11:50:00,76.74,76.9,76.73,76.88,13747.0,69.1377,69.2819,69.1287,69.2639,13747.0
2017-02-17 12:00:00,76.87,76.88,76.73,76.78,14502.0,69.2549,69.2639,69.1287,69.1738,14502.0
2017-02-17 12:10:00,76.8,76.84,76.73,76.73,12161.0,69.1918,69.2278,69.1287,69.1287,12161.0
2017-02-17 12:20:00,76.74,76.78,76.68,76.7,8922.0,69.1377,69.1738,69.0837,69.1017,8922.0
2017-02-17 12:30:00,76.69,76.76,76.58,76.58,19883.0,69.0927,69.1558,68.9936,68.9936,19883.0
2017-02-17 12:40:00,76.59,76.59,76.45,76.5,20842.0,69.0026,69.0026,68.8765,68.9215,20842.0
2017-02-17 12:50:00,76.51,76.63,76.51,76.6,9344.0,68.9305,69.0386,68.9305,69.0116,9344.0
2017-02-17 13:00:00,76.61,76.72,76.61,76.64,16371.0,69.0206,69.1197,69.0206,69.0476,16371.0
2017-02-17 13:10:00,76.63,76.7,76.59,76.7,13270.0,69.0386,69.1017,69.0026,69.1017,13270.0
2017-02-17 13:20:00,76.7,76.7,76.63,76.67,11357.0,69.1017,69.1017,69.0386,69.0747,11357.0
2017-02-17 13:30:00,76.68,76.76,76.66,76.73,10207.0,69.0837,69.1558,69.0657,69.1287,10207.0
2017-02-17 13:40:00,76.74,76.85,76.71,76.81,48336.0,69.1377,69.2368,69.1107,69.2008,48336.0
2017-02-17 13:50:00,76.81,76.94,76.8,76.94,15807.0,69.2008,69.3179,69.1918,69.3179,15807.0
2017-02-17 14:00:00,76.94,77.08,76.9,77.06,19199.0,69.3179,69.4441,69.2819,69.426,19199.0
2017-02-17 14:10:00,77.07,77.15,77.05,77.13,30178.0,69.435,69.5071,69.417,69.4891,30178.0
2017-02-17 14:20:00,77.13,77.32,77.11,77.3,45932.0,69.4891,69.6603,69.4711,69.6423,45932.0
2017-02-17 14:30:00,77.31,77.35,77.2,77.31,32326.0,69.6513,69.6873,69.5522,69.6513,32326.0
2017-02-17 14:40:00,77.32,77.32,77.22,77.22,25546.0,69.6603,69.6603,69.5702,69.5702,25546.0
2017-02-17 14:50:00,77.22,77.27,77.21,77.26,29184.0,69.5702,69.6152,69.5612,69.6062,29184.0
2017-02-17 15:00:00,77.24,77.34,77.24,77.34,79450.0,69.5882,69.6783,69.5882,69.6783,79450.0
2017-02-17 15:10:00,77.32,77.35,77.29,77.33,31857.0,69.6603,69.6873,69.6332,69.6693,31857.0
2017-02-17 15:20:00,77.33,77.34,77.29,77.31,33132.0,69.6693,69.6783,69.6332,69.6513,33132.0
2017-02-17 15:30:00,77.31,77.32,77.29,77.31,56009.0,69.6513,69.6603,69.6332,69.6513,56009.0
2017-02-17 15:40:00,77.31,77.42,77.3,77.4,91334.0,69.6513,69.7504,69.6423,69.7324,91334.0
2017-02-17 15:50:00,77.41,77.69,77.37,77.67,425943.0,69.7414,69.9936,69.7053,69.9756,425943.0
2017-02-21 09:30:00,78.33,79.35,78.28,78.47,143436.0,70.5702,71.4892,70.5252,70.6964,143436.0
2017-02-21 09:40:00,78.47,78.47,78.01,78.3,63778.0,70.6964,70.6964,70.2819,70.5432,63778.0
2017-02-21 09:50:00,78.28,78.43,78.25,78.26,125694.0,70.5252,70.6603,70.4981,70.5072,125694.0
2017-02-21 10:00:00,78.32,78.37,77.98,78.07,46714.0,70.5612,70.6063,70.2549,70.336,46714.0
2017-02-21 10:10:00,78.01,78.04,77.56,77.68,56825.0,70.2819,70.3089,69.8765,69.9846,56825.0
2017-02-21 10:20:00,77.69,77.77,77.53,77.68,43989.0,69.9936,70.0657,69.8495,69.9846,43989.0
2017-02-21 10:30:00,77.66,77.69,77.56,77.58,50163.0,69.9666,69.9936,69.8765,69.8945,50163.0
2017-02-21 10:40:00,77.59,77.68,77.57,77.68,37242.0,69.9035,69.9846,69.8855,69.9846,37242.0
2017-02-21 10:50:00,77.68,77.69,77.49,77.49,50460.0,69.9846,69.9936,69.8134,69.8134,50460.0
2017-02-21 11:00:00,77.48,77.51,77.45,77.46,31938.0,69.8044,69.8315,69.7774,69.7864,31938.0
2017-02-21 11:10:00,77.45,77.61,77.44,77.56,43452.0,69.7774,69.9215,69.7684,69.8765,43452.0
2017-02-21 11:20:00,77.58,77.62,77.38,77.47,81539.0,69.8945,69.9306,69.7143,69.7954,81539.0
2017-02-21 11:30:00,77.5,77.68,77.48,77.61,41449.0,69.8224,69.9846,69.8044,69.9215,41449.0
2017-02-21 11:40:00,77.62,77.62,77.33,77.34,41755.0,69.9306,69.9306,69.6693,69.6783,41755.0
2017-02-21 11:50:00,77.34,77.42,77.28,77.38,26764.0,69.6783,69.7504,69.6242,69.7143,26764.0
2017-02-21 12:00:00,77.38,77.48,77.31,77.39,21882.0,69.7143,69.8044,69.6513,69.7233,21882.0
2017-02-21 12:10:00,77.39,77.51,77.39,77.48,23045.0,69.7233,69.8315,69.7233,69.8044,23045.0
2017-02-21 12:20:00,77.47,77.66,77.43,77.64,37741.0,69.7954,69.9666,69.7594,69.9486,37741.0
2017-02-21 12:30:00,77.65,77.68,77.58,77.6,20791.0,69.9576,69.9846,69.8945,69.9125,20791.0
2017-02-21 12:40:00,77.58,77.67,77.57,77.62,15450.0,69.8945,69.9756,69.8855,69.9306,15450.0
2017-02-21 12:50:00,77.63,77.65,77.59,77.63,11805.0,69.9396,69.9576,69.9035,69.9396,11805.0
2017-02-21 13:00:00,77.63,77.66,77.56,77.59,16183.0,69.9396,69.9666,69.8765,69.9035,16183.0
2017-02-21 13:10:00,77.6,77.67,77.58,77.67,19371.0,69.9125,69.9756,69.8945,69.9756,19371.0
2017-02-21 13:20:00,77.67,77.7,77.65,77.68,29689.0,69.9756,70.0026,69.9576,69.9846,29689.0
2017-02-21 13:30:00,77.68,77.69,77.54,77.55,17932.0,69.9846,69.9936,69.8585,69.8675,17932.0
2017-02-21 13:40:00,77.57,77.68,77.52,77.68,17239.0,69.8855,69.9846,69.8405,69.9846,17239.0
2017-02-21 13:50:00,77.67,77.71,77.64,77.64,29427.0,69.9756,70.0116,69.9486,69.9486,29427.0
2017-02-21 14:00:00,77.65,77.7,77.64,77.67,25073.0,69.9576,70.0026,69.9486,69.9756,25073.0
2017-02-21 14:10:00,77.68,77.7,77.64,77.68,47140.0,69.9846,70.0026,69.9486,69.9846,47140.0
2017-02-21 14:20:00,77.7,77.7,77.64,77.65,29793.0,70.0026,70.0026,69.9486,69.9576,29793.0
2017-02-21 14:30:00,77.66,77.7,77.61,77.7,21122.0,69.9666,70.0026,69.9215,70.0026,21122.0
2017-02-21 14:40:00,77.7,77.7,77.66,77.69,19950.0,70.0026,70.0026,69.9666,69.9936,19950.0
2017-02-21 14:50:00,77.69,77.91,77.68,77.86,24950.0,69.9936,70.1918,69.9846,70.1468,24950.0
2017-02-21 15:00:00,77.85,77.96,77.79,77.91,27751.0,70.1378,70.2369,70.0837,70.1918,27751.0
2017-02-21 15:10:00,77.9,77.91,77.82,77.88,25021.0,70.1828,70.1918,70.1107,70.1648,25021.0
2017-02-21 15:20:00,77.88,77.9,77.8,77.8,27680.0,70.1648,70.1828,70.0927,70.0927,27680.0
2017-02-21 15:30:00,77.81,77.87,77.8,77.83,58429.0,70.1017,70.1558,70.0927,70.1198,58429.0
2017-02-21 15:40:00,77.82,77.89,77.82,77.85,55893.0,70.1107,70.1738,70.1107,70.1378,55893.0
2017-02-21 15:50:00,77.85,77.88,77.81,77.84,153381.0,70.1378,70.1648,70.1017,70.1288,153381.0
2017-02-22 09:30:00,78.1,78.18,77.62,77.65,22334.0,70.363,70.4351,69.9306,69.9576,22334.0
2017-02-22 09:40:00,77.69,77.74,77.06,77.09,75845.0,69.9936,70.0387,69.426,69.4531,75845.0
2017-02-22 09:50:00,77.17,77.23,77.01,77.06,44167.0,69.5251,69.5792,69.381,69.426,44167.0
2017-02-22 10:00:00,77.03,77.04,76.82,76.88,39171.0,69.399,69.408,69.2098,69.2639,39171.0
2017-02-22 10:10:00,76.88,77.19,76.87,77.05,18218.0,69.2639,69.5432,69.2549,69.417,18218.0
2017-02-22 10:20:00,77.09,77.22,77.07,77.16,17406.0,69.4531,69.5702,69.435,69.5161,17406.0
2017-02-22 10:30:00,77.15,77.22,77.12,77.18,20948.0,69.5071,69.5702,69.4801,69.5341,20948.0
2017-02-22 10:40:00,77.16,77.17,76.95,76.95,45020.0,69.5161,69.5251,69.3269,69.3269,45020.0
2017-02-22 10:50:00,76.96,77.02,76.87,76.93,36213.0,69.3359,69.39,69.2549,69.3089,36213.0
2017-02-22 11:00:00,76.93,77.02,76.93,77.0,50124.0,69.3089,69.39,69.3089,69.372,50124.0
2017-02-22 11:10:00,77.01,77.25,76.98,77.2,25188.0,69.381,69.5972,69.354,69.5522,25188.0
2017-02-22 11:20:00,77.24,77.4,77.19,77.39,16207.0,69.5882,69.7324,69.5432,69.7233,16207.0
2017-02-22 11:30:00,77.39,77.4,77.21,77.23,14050.0,69.7233,69.7324,69.5612,69.5792,14050.0
2017-02-22 11:40:00,77.23,77.46,77.21,77.42,14966.0,69.5792,69.7864,69.5612,69.7504,14966.0
2017-02-22 11:50:00,77.41,77.46,77.35,77.35,18646.0,69.7414,69.7864,69.6873,69.6873,18646.0
2017-02-22 12:00:00,77.34,77.39,77.3,77.35,21148.0,69.6783,69.7233,69.6423,69.6873,21148.0
2017-02-22 12:10:00,77.36,77.47,77.36,77.44,7620.0,69.6963,69.7954,69.6963,69.7684,7620.0
2017-02-22 12:20:00,77.44,77.47,77.4,77.43,10504.0,69.7684,69.7954,69.7324,69.7594,10504.0
2017-02-22 12:30:00,77.41,77.45,77.37,77.39,8702.0,69.7414,69.7774,69.7053,69.7233,8702.0
2017-02-22 12:40:00,77.38,77.43,77.37,77.4,8739.0,69.7143,69.7594,69.7053,69.7324,8739.0
2017-02-22 12:50:00,77.39,77.43,77.34,77.36,12759.0,69.7233,69.7594,69.6783,69.6963,12759.0
2017-02-22 13:00:00,77.37,77.37,77.23,77.27,13241.0,69.7053,69.7053,69.5792,69.6152,13241.0
2017-02-22 13:10:00,77.25,77.3,77.22,77.23,20108.0,69.5972,69.6423,69.5702,69.5792,20108.0
2017-02-22 13:20:00,77.23,77.3,77.23,77.27,8462.0,69.5792,69.6423,69.5792,69.6152,8462.0
2017-02-22 13:30:00,77.29,77.37,77.25,77.36,15549.0,69.6332,69.7053,69.5972,69.6963,15549.0
2017-02-22 13:40:00,77.36,77.4,77.26,77.26,9935.0,69.6963,69.7324,69.6062,69.6062,9935.0
2017-02-22 13:50:00,77.29,77.33,77.25,77.3,10771.0,69.6332,69.6693,69.5972,69.6423,10771.0
2017-02-22 14:00:00,77.29,77.39,77.25,77.31,9134.0,69.6332,69.7233,69.5972,69.6513,9134.0
2017-02-22 14:10:00,77.3,77.35,77.25,77.31,11447.0,69.6423,69.6873,69.5972,69.6513,11447.0
2017-02-22 14:20:00,77.32,77.4,77.29,77.36,15909.0,69.6603,69.7324,69.6332,69.6963,15909.0
2017-02-22 14:30:00,77.38,77.4,77.31,77.33,15165.0,69.7143,69.7324,69.6513,69.6693,15165.0
2017-02-22 14:40:00,77.33,77.33,77.23,77.24,10788.0,69.6693,69.6693,69.5792,69.5882,10788.0
2017-02-22 14:50:00,77.23,77.31,77.2,77.27,14318.0,69.5792,69.6513,69.5522,69.6152,14318.0
2017-02-22 15:00:00,77.29,77.35,77.28,77.3,17351.0,69.6332,69.6873,69.6242,69.6423,17351.0
2017-02-22 15:10:00,77.33,77.39,77.32,77.37,14929.0,69.6693,69.7233,69.6603,69.7053,14929.0
2017-02-22 15:20:00,77.37,77.46,77.33,77.42,23236.0,69.7053,69.7864,69.6693,69.7504,23236.0
2017-02-22 15:30:00,77.43,77.47,77.42,77.45,35268.0,69.7594,69.7954,69.7504,69.7774,35268.0
2017-02-22 15:40:00,77.45,77.47,77.41,77.44,63483.0,69.7774,69.7954,69.7414,69.7684,63483.0
2017-02-22 15:50:00,77.44,77.47,77.35,77.37,84528.0,69.7684,69.7954,69.6873,69.7053,84528.0
2017-02-23 09:30:00,77.73,77.73,76.87,77.23,33658.0,70.0297,70.0297,69.2549,69.5792,33658.0
2017-02-23 09:40:00,77.21,77.33,76.84,77.06,26389.0,69.5612,69.6693,69.2278,69.426,26389.0
2017-02-23 09:50:00,77.06,77.21,76.98,77.04,32372.0,69.426,69.5612,69.354,69.408,32372.0
2017-02-23 10:00:00,77.02,77.3,76.98,77.01,25555.0,69.39,69.6423,69.354,69.381,25555.0
2017-02-23 10:10:00,77.01,77.19,76.89,76.92,28789.0,69.381,69.5432,69.2729,69.2999,28789.0
2017-02-23 10:20:00,76.95,77.02,76.88,76.98,30184.0,69.3269,69.39,69.2639,69.354,30184.0
2017-02-23 10:30:00,76.99,77.21,76.99,77.04,37370.0,69.363,69.5612,69.363,69.408,37370.0
2017-02-23 10:40:00,77.05,77.22,76.99,77.19,31026.0,69.417,69.5702,69.363,69.5432,31026.0
2017-02-23 10:50:00,77.21,77.21,76.85,76.88,22233.0,69.5612,69.5612,69.2368,69.2639,22233.0
2017-02-23 11:00:00,76.91,76.97,76.78,76.91,26558.0,69.2909,69.3449,69.1738,69.2909,26558.0
2017-02-23 11:10:00,76.93,77.04,76.9,76.95,21243.0,69.3089,69.408,69.2819,69.3269,21243.0
2017-02-23 11:20:00,76.96,77.0,76.79,77.0,21191.0,69.3359,69.372,69.1828,69.372,21191.0
2017-02-23 11:30:00,76.99,77.15,76.96,77.02,17852.0,69.363,69.5071,69.3359,69.39,17852.0
2017-02-23 11:40:00,76.99,77.03,76.92,76.95,16311.0,69.363,69.399,69.2999,69.3269,16311.0
2017-02-23 11:50:00,76.94,77.06,76.93,76.99,14690.0,69.3179,69.426,69.3089,69.363,14690.0
2017-02-23 12:00:00,76.99,77.05,76.91,76.93,20991.0,69.363,69.417,69.2909,69.3089,20991.0
2017-02-23 12:10:00,76.9,76.98,76.75,76.98,53867.0,69.2819,69.354,69.1467,69.354,53867.0
2017-02-23 12:20:00,76.98,77.04,76.96,76.97,7961.0,69.354,69.408,69.3359,69.3449,7961.0
2017-02-23 12:30:00,76.96,77.08,76.93,77.01,14698.0,69.3359,69.4441,69.3089,69.381,14698.0
2017-02-23 12:40:00,77.0,77.11,76.97,77.09,10397.0,69.372,69.4711,69.3449,69.4531,10397.0
2017-02-23 12:50:00,77.08,77.12,76.95,76.95,20606.0,69.4441,69.4801,69.3269,69.3269,20606.0
2017-02-23 13:00:00,76.94,77.01,76.94,76.96,14845.0,69.3179,69.381,69.3179,69.3359,14845.0
2017-02-23 13:10:00,76.98,77.03,76.95,77.0,10883.0,69.354,69.399,69.3269,69.372,10883.0
2017-02-23 13:20:00,77.01,77.06,76.9,76.91,12605.0,69.381,69.426,69.2819,69.2909,12605.0
2017-02-23 13:30:00,76.89,76.93,76.86,76.91,17764.0,69.2729,69.3089,69.2458,69.2909,17764.0
2017-02-23 13:40:00,76.95,76.96,76.82,76.82,14237.0,69.3269,69.3359,69.2098,69.2098,14237.0
2017-02-23 13:50:00,76.82,76.93,76.82,76.9,15556.0,69.2098,69.3089,69.2098,69.2819,15556.0
2017-02-23 14:00:00,76.9,76.95,76.86,76.93,13343.0,69.2819,69.3269,69.2458,69.3089,13343.0
2017-02-23 14:10:00,76.93,76.94,76.88,76.91,13776.0,69.3089,69.3179,69.2639,69.2909,13776.0
2017-02-23 14:20:00,76.91,76.96,76.88,76.89,25081.0,69.2909,69.3359,69.2639,69.2729,25081.0
2017-02-23 14:30:00,76.88,77.06,76.88,77.01,20251.0,69.2639,69.426,69.2639,69.381,20251.0
2017-02-23 14:40:00,77.0,77.0,76.95,76.99,12371.0,69.372,69.372,69.3269,69.363,12371.0
2017-02-23 14:50:00,76.98,77.0,76.93,76.99,14338.0,69.354,69.372,69.3089,69.363,14338.0
2017-02-23 15:00:00,77.0,77.02,76.9,76.91,19187.0,69.372,69.39,69.2819,69.2909,19187.0
2017-02-23 15:10:00,76.91,77.01,76.9,76.96,16977.0,69.2909,69.381,69.2819,69.3359,16977.0
2017-02-23 15:20:00,76.96,77.01,76.56,76.61,51398.0,69.3359,69.381,68.9756,69.0206,51398.0
2017-02-23 15:30:00,76.62,76.8,75.73,76.05,263097.0,69.0296,69.1918,68.2278,68.5161,263097.0
2017-02-23 15:40:00,76.08,76.15,75.83,75.96,224074.0,68.5431,68.6062,68.3179,68.435,224074.0
2017-02-23 15:50:00,75.96,76.07,75.84,75.93,349243.0,68.435,68.5341,68.3269,68.408,349243.0
2017-02-24 09:30:00,76.32,77.0,75.98,76.75,118610.0,68.7593,69.372,68.453,69.1467,118610.0
2017-02-24 09:40:00,76.79,77.06,76.66,76.96,97501.0,69.1828,69.426,69.0657,69.3359,97501.0
2017-02-24 09:50:00,76.88,76.92,76.41,76.75,57499.0,69.2639,69.2999,68.8404,69.1467,57499.0
2017-02-24 10:00:00,76.73,76.83,76.27,76.27,60136.0,69.1287,69.2188,68.7143,68.7143,60136.0
2017-02-24 10:10:00,76.27,76.34,75.94,76.02,62807.0,68.7143,68.7774,68.417,68.4891,62807.0
2017-02-24 10:20:00,75.99,76.08,75.73,75.8,91746.0,68.462,68.5431,68.2278,68.2909,91746.0
2017-02-24 10:30:00,75.83,76.27,75.78,76.17,74519.0,68.3179,68.7143,68.2728,68.6242,74519.0
2017-02-24 10:40:00,76.16,76.23,76.05,76.19,41232.0,68.6152,68.6783,68.5161,68.6422,41232.0
2017-02-24 10:50:00,76.19,76.36,76.16,76.19,21163.0,68.6422,68.7954,68.6152,68.6422,21163.0
2017-02-24 11:00:00,76.18,76.27,76.02,76.23,39488.0,68.6332,68.7143,68.4891,68.6783,39488.0
2017-02-24 11:10:00,76.25,76.33,76.17,76.17,29985.0,68.6963,68.7684,68.6242,68.6242,29985.0
2017-02-24 11:20:00,76.16,76.37,76.16,76.34,31279.0,68.6152,68.8044,68.6152,68.7774,31279.0
2017-02-24 11:30:00,76.33,76.4,76.18,76.18,38692.0,68.7684,68.8314,68.6332,68.6332,38692.0
2017-02-24 11:40:00,76.18,76.34,76.14,76.33,28316.0,68.6332,68.7774,68.5972,68.7684,28316.0
2017-02-24 11:50:00,76.32,76.66,76.25,76.64,43220.0,68.7593,69.0657,68.6963,69.0476,43220.0
2017-02-24 12:00:00,76.65,78.13,76.65,78.11,247289.0,69.0566,70.39,69.0566,70.372,247289.0
2017-02-24 12:10:00,78.11,78.36,77.87,77.91,255550.0,70.372,70.5972,70.1558,70.1918,255550.0
2017-02-24 12:20:00,77.94,78.29,77.91,78.07,123722.0,70.2189,70.5342,70.1918,70.336,123722.0
2017-02-24 12:30:00,78.09,78.41,77.99,78.3,96455.0,70.354,70.6423,70.2639,70.5432,96455.0
2017-02-24 12:40:00,78.33,78.47,78.2,78.38,75267.0,70.5702,70.6964,70.4531,70.6153,75267.0
2017-02-24 12:50:00,78.37,78.46,77.95,78.05,124661.0,70.6063,70.6873,70.2279,70.318,124661.0
2017-02-24 13:00:00,78.05,78.15,77.38,77.46,140980.0,70.318,70.4081,69.7143,69.7864,140980.0
2017-02-24 13:10:00,77.46,77.65,77.23,77.65,113004.0,69.7864,69.9576,69.5792,69.9576,113004.0
2017-02-24 13:20:00,77.63,77.69,77.3,77.32,41314.0,69.9396,69.9936,69.6423,69.6603,41314.0
2017-02-24 13:30:00,77.33,77.5,77.32,77.38,56802.0,69.6693,69.8224,69.6603,69.7143,56802.0
2017-02-24 13:40:00,77.38,77.72,77.36,77.62,47119.0,69.7143,70.0207,69.6963,69.9306,47119.0
2017-02-24 13:50:00,77.61,77.64,77.39,77.55,52189.0,69.9215,69.9486,69.7233,69.8675,52189.0
2017-02-24 14:00:00,77.55,77.64,77.46,77.49,40278.0,69.8675,69.9486,69.7864,69.8134,40278.0
2017-02-24 14:10:00,77.5,77.6,77.4,77.51,33925.0,69.8224,69.9125,69.7324,69.8315,33925.0
2017-02-24 14:20:00,77.5,77.5,77.31,77.41,33737.0,69.8224,69.8224,69.6513,69.7414,33737.0
2017-02-24 14:30:00,77.42,77.42,77.23,77.4,59282.0,69.7504,69.7504,69.5792,69.7324,59282.0
2017-02-24 14:40:00,77.4,77.47,77.35,77.37,64337.0,69.7324,69.7954,69.6873,69.7053,64337.0
2017-02-24 14:50:00,77.36,77.55,77.34,77.43,77202.0,69.6963,69.8675,69.6783,69.7594,77202.0
2017-02-24 15:00:00,77.42,77.43,76.88,76.99,122466.0,69.7504,69.7594,69.2639,69.363,122466.0
2017-02-24 15:10:00,77.0,77.07,76.83,76.95,71731.0,69.372,69.435,69.2188,69.3269,71731.0
2017-02-24 15:20:00,76.95,77.13,76.9,77.12,67268.0,69.3269,69.4891,69.2819,69.4801,67268.0
2017-02-24 15:30:00,77.11,77.26,77.08,77.23,83288.0,69.4711,69.6062,69.4441,69.5792,83288.0
2017-02-24 15:40:00,77.23,77.31,77.18,77.26,117620.0,69.5792,69.6513,69.5341,69.6062,117620.0
2017-02-24 15:50:00,77.26,77.31,77.14,77.31,269858.0,69.6062,69.6513,69.4981,69.6513,269858.0
2017-02-27 09:30:00,77.31,77.33,76.4,76.58,199666.0,69.6513,69.6693,68.8314,68.9936,199666.0
2017-02-27 09:40:00,76.51,76.52,75.82,75.97,143123.0,68.9305,68.9395,68.3089,68.444,143123.0
2017-02-27 09:50:00,75.97,75.97,75.45,75.85,145385.0,68.444,68.444,67.9755,68.3359,145385.0
2017-02-27 10:00:00,75.92,76.19,75.73,76.19,108901.0,68.399,68.6422,68.2278,68.6422,108901.0
2017-02-27 10:10:00,76.17,76.53,76.13,76.37,85364.0,68.6242,68.9485,68.5882,68.8044,85364.0
2017-02-27 10:20:00,76.36,76.59,76.31,76.44,84924.0,68.7954,69.0026,68.7503,68.8675,84924.0
2017-02-27 10:30:00,76.43,76.67,76.39,76.63,70757.0,68.8584,69.0747,68.8224,69.0386,70757.0
2017-02-27 10:40:00,76.62,76.82,76.43,76.62,44018.0,69.0296,69.2098,68.8584,69.0296,44018.0
2017-02-27 10:50:00,76.63,76.89,76.62,76.74,36601.0,69.0386,69.2729,69.0296,69.1377,36601.0
2017-02-27 11:00:00,76.76,76.83,76.52,76.52,46984.0,69.1558,69.2188,68.9395,68.9395,46984.0
2017-02-27 11:10:00,76.51,76.61,76.45,76.46,46719.0,68.9305,69.0206,68.8765,68.8855,46719.0
2017-02-27 11:20:00,76.45,76.46,75.97,76.01,62273.0,68.8765,68.8855,68.444,68.4801,62273.0
2017-02-27 11:30:00,76.01,76.21,76.0,76.1,60256.0,68.4801,68.6602,68.471,68.5611,60256.0
2017-02-27 11:40:00,76.12,76.2,75.87,75.93,66124.0,68.5792,68.6512,68.3539,68.408,66124.0
2017-02-27 11:50:00,75.94,76.05,75.72,75.74,39173.0,68.417,68.5161,68.2188,68.2368,39173.0
2017-02-27 12:00:00,75.7,75.95,75.7,75.8,53984.0,68.2008,68.426,68.2008,68.2909,53984.0
2017-02-27 12:10:00,75.81,76.02,75.73,75.86,40964.0,68.2999,68.4891,68.2278,68.3449,40964.0
2017-02-27 12:20:00,75.86,75.86,75.69,75.79,30647.0,68.3449,68.3449,68.1918,68.2818,30647.0
2017-02-27 12:30:00,75.78,75.93,75.74,75.91,38378.0,68.2728,68.408,68.2368,68.39,38378.0
2017-02-27 12:40:00,75.93,76.14,75.9,75.94,35196.0,68.408,68.5972,68.3809,68.417,35196.0
2017-02-27 12:50:00,75.94,76.02,75.9,75.92,22229.0,68.417,68.4891,68.3809,68.399,22229.0
2017-02-27 13:00:00,75.96,76.23,75.84,76.14,37641.0,68.435,68.6783,68.3269,68.5972,37641.0
2017-02-27 13:10:00,76.15,76.3,76.15,76.21,20338.0,68.6062,68.7413,68.6062,68.6602,20338.0
2017-02-27 13:20:00,76.21,76.44,76.19,76.39,35818.0,68.6602,68.8675,68.6422,68.8224,35818.0
2017-02-27 13:30:00,76.41,76.5,76.32,76.32,18962.0,68.8404,68.9215,68.7593,68.7593,18962.0
2017-02-27 13:40:00,76.34,76.4,76.26,76.31,25836.0,68.7774,68.8314,68.7053,68.7503,25836.0
2017-02-27 13:50:00,76.33,76.45,76.31,76.41,22860.0,68.7684,68.8765,68.7503,68.8404,22860.0
2017-02-27 14:00:00,76.42,76.52,76.35,76.5,22471.0,68.8494,68.9395,68.7864,68.9215,22471.0
2017-02-27 14:10:00,76.51,76.56,76.41,76.42,25114.0,68.9305,68.9756,68.8404,68.8494,25114.0
2017-02-27 14:20:00,76.42,76.61,76.41,76.58,29468.0,68.8494,69.0206,68.8404,68.9936,29468.0
2017-02-27 14:30:00,76.57,76.58,76.43,76.47,26457.0,68.9846,68.9936,68.8584,68.8945,26457.0
2017-02-27 14:40:00,76.48,76.57,76.48,76.56,29793.0,68.9035,68.9846,68.9035,68.9756,29793.0
2017-02-27 14:50:00,76.56,76.65,76.51,76.55,19952.0,68.9756,69.0566,68.9305,68.9666,19952.0
2017-02-27 15:00:00,76.54,76.78,76.52,76.73,27385.0,68.9575,69.1738,68.9395,69.1287,27385.0
2017-02-27 15:10:00,76.74,76.83,76.64,76.78,39866.0,69.1377,69.2188,69.0476,69.1738,39866.0
2017-02-27 15:20:00,76.77,77.04,76.75,77.02,59741.0,69.1648,69.408,69.1467,69.39,59741.0
2017-02-27 15:30:00,77.02,77.07,76.88,76.88,80580.0,69.39,69.435,69.2639,69.2639,80580.0
2017-02-27 15:40:00,76.87,76.88,76.77,76.77,94989.0,69.2549,69.2639,69.1648,69.1648,94989.0
2017-02-27 15:50:00,76.78,76.81,76.71,76.78,157663.0,69.1738,69.2008,69.1107,69.1738,157663.0
2017-02-28 09:30:00,75.15,75.42,73.64,73.87,377526.0,67.7052,67.9485,66.3448,66.5521,377526.0
2017-02-28 09:40:00,73.92,74.13,73.62,73.65,141979.0,66.5971,66.7863,66.3268,66.3538,141979.0
2017-02-28 09:50:00,73.62,73.65,73.3,73.46,253417.0,66.3268,66.3538,66.0385,66.1827,253417.0
2017-02-28 10:00:00,73.49,73.58,73.09,73.23,269434.0,66.2097,66.2908,65.8493,65.9755,269434.0
2017-02-28 10:10:00,73.23,73.28,72.85,72.95,546859.0,65.9755,66.0205,65.6331,65.7232,546859.0
2017-02-28 10:20:00,72.96,73.33,72.9,73.28,282701.0,65.7322,66.0655,65.6781,66.0205,282701.0
2017-02-28 10:30:00,73.28,73.3,72.97,73.08,185560.0,66.0205,66.0385,65.7412,65.8403,185560.0
2017-02-28 10:40:00,73.08,73.3,73.0,73.16,96535.0,65.8403,66.0385,65.7682,65.9124,96535.0
2017-02-28 10:50:00,73.16,73.56,73.15,73.39,258424.0,65.9124,66.2728,65.9034,66.1196,258424.0
2017-02-28 11:00:00,73.45,73.67,73.43,73.64,218230.0,66.1737,66.3719,66.1556,66.3448,218230.0
2017-02-28 11:10:00,73.64,73.64,73.15,73.29,110005.0,66.3448,66.3448,65.9034,66.0295,110005.0
2017-02-28 11:20:00,73.29,73.54,73.28,73.46,58091.0,66.0295,66.2547,66.0205,66.1827,58091.0
2017-02-28 11:30:00,73.47,73.47,73.16,73.36,77490.0,66.1917,66.1917,65.9124,66.0926,77490.0
2017-02-28 11:40:00,73.36,73.36,73.07,73.13,136009.0,66.0926,66.0926,65.8313,65.8854,136009.0
2017-02-28 11:50:00,73.13,73.23,73.13,73.21,33586.0,65.8854,65.9755,65.8854,65.9574,33586.0
2017-02-28 12:00:00,73.21,73.32,73.07,73.09,52927.0,65.9574,66.0565,65.8313,65.8493,52927.0
2017-02-28 12:10:00,73.08,73.14,73.01,73.14,39825.0,65.8403,65.8944,65.7772,65.8944,39825.0
2017-02-28 12:20:00,73.13,73.14,73.06,73.09,32889.0,65.8854,65.8944,65.8223,65.8493,32889.0
2017-02-28 12:30:00,73.08,73.32,73.07,73.3,42295.0,65.8403,66.0565,65.8313,66.0385,42295.0
2017-02-28 12:40:00,73.3,73.4,73.28,73.38,50217.0,66.0385,66.1286,66.0205,66.1106,50217.0
2017-02-28 12:50:00,73.39,73.5,73.35,73.4,39429.0,66.1196,66.2187,66.0836,66.1286,39429.0
2017-02-28 13:00:00,73.42,73.47,73.34,73.42,139856.0,66.1466,66.1917,66.0746,66.1466,139856.0
2017-02-28 13:10:00,73.41,73.46,73.3,73.39,62029.0,66.1376,66.1827,66.0385,66.1196,62029.0
2017-02-28 13:20:00,73.38,73.39,73.14,73.14,50969.0,66.1106,66.1196,65.8944,65.8944,50969.0
2017-02-28 13:30:00,73.14,73.16,72.93,72.96,110162.0,65.8944,65.9124,65.7052,65.7322,110162.0
2017-02-28 13:40:00,72.95,73.0,72.8,72.82,67843.0,65.7232,65.7682,65.5881,65.6061,67843.0
2017-02-28 13:50:00,72.82,72.95,72.81,72.94,62711.0,65.6061,65.7232,65.5971,65.7142,62711.0
2017-02-28 14:00:00,72.94,73.09,72.83,72.85,67953.0,65.7142,65.8493,65.6151,65.6331,67953.0
2017-02-28 14:10:00,72.86,72.89,72.77,72.77,56506.0,65.6421,65.6691,65.561,65.561,56506.0
2017-02-28 14:20:00,72.76,72.77,72.64,72.74,110432.0,65.552,65.561,65.4439,65.534,110432.0
2017-02-28 14:30:00,72.73,72.76,72.58,72.58,62694.0,65.525,65.552,65.3898,65.3898,62694.0
2017-02-28 14:40:00,72.57,72.57,72.44,72.5,86996.0,65.3808,65.3808,65.2637,65.3178,86996.0
2017-02-28 14:50:00,72.51,72.55,72.3,72.43,87987.0,65.3268,65.3628,65.1376,65.2547,87987.0
2017-02-28 15:00:00,72.43,72.5,72.3,72.47,155099.0,65.2547,65.3178,65.1376,65.2907,155099.0
2017-02-28 15:10:00,72.47,72.54,72.39,72.52,103275.0,65.2907,65.3538,65.2187,65.3358,103275.0
2017-02-28 15:20:00,72.52,72.64,72.51,72.6,93997.0,65.3358,65.4439,65.3268,65.4079,93997.0
2017-02-28 15:30:00,72.61,72.8,72.59,72.59,164132.0,65.4169,65.5881,65.3989,65.3989,164132.0
2017-02-28 15:40:00,72.59,72.76,72.4,72.76,449339.0,65.3989,65.552,65.2277,65.552,449339.0
2017-02-28 15:50:00,72.77,73.06,72.73,73.01,761865.0,65.561,65.8223,65.525,65.7772,761865.0
2017-03-01 09:30:00,74.75,75.39,74.05,74.27,322358.0,67.3449,67.9215,66.7142,66.9124,322358.0
2017-03-01 09:40:00,74.24,74.65,73.77,74.4,367179.0,66.8854,67.2548,66.462,67.0295,367179.0
2017-03-01 09:50:00,74.43,74.56,73.62,73.98,254075.0,67.0566,67.1737,66.3268,66.6512,254075.0
2017-03-01 10:00:00,73.85,74.22,73.85,74.1,208790.0,66.534,66.8674,66.534,66.7593,208790.0
2017-03-01 10:10:00,74.09,74.42,74.02,74.34,112579.0,66.7503,67.0476,66.6872,66.9755,112579.0
2017-03-01 10:20:00,74.34,74.6,74.15,74.55,241084.0,66.9755,67.2097,66.8043,67.1647,241084.0
2017-03-01 10:30:00,74.58,74.71,74.42,74.7,123458.0,67.1917,67.3088,67.0476,67.2998,123458.0
2017-03-01 10:40:00,74.69,74.95,74.61,74.67,89717.0,67.2908,67.5251,67.2187,67.2728,89717.0
2017-03-01 10:50:00,74.67,74.78,74.28,74.44,111684.0,67.2728,67.3719,66.9214,67.0656,111684.0
2017-03-01 11:00:00,74.44,74.62,73.99,74.13,180685.0,67.0656,67.2278,66.6602,66.7863,180685.0
2017-03-01 11:10:00,74.12,74.21,73.92,74.1,99430.0,66.7773,66.8584,66.5971,66.7593,99430.0
2017-03-01 11:20:00,74.1,74.11,73.27,73.39,166578.0,66.7593,66.7683,66.0115,66.1196,166578.0
2017-03-01 11:30:00,73.39,73.75,73.16,73.16,96462.0,66.1196,66.4439,65.9124,65.9124,96462.0
2017-03-01 11:40:00,73.17,73.47,72.55,73.45,208229.0,65.9214,66.1917,65.3628,66.1737,208229.0
2017-03-01 11:50:00,73.45,73.47,72.92,72.97,95403.0,66.1737,66.1917,65.6962,65.7412,95403.0
2017-03-01 12:00:00,73.0,73.3,72.98,73.28,152683.0,65.7682,66.0385,65.7502,66.0205,152683.0
2017-03-01 12:10:00,73.28,73.46,73.24,73.33,81751.0,66.0205,66.1827,65.9845,66.0655,81751.0
2017-03-01 12:20:00,73.34,73.4,73.24,73.25,56351.0,66.0746,66.1286,65.9845,65.9935,56351.0
2017-03-01 12:30:00,73.25,73.31,73.19,73.25,58193.0,65.9935,66.0475,65.9394,65.9935,58193.0
2017-03-01 12:40:00,73.25,73.31,73.19,73.3,41580.0,65.9935,66.0475,65.9394,66.0385,41580.0
2017-03-01 12:50:00,73.29,73.59,73.17,73.59,73603.0,66.0295,66.2998,65.9214,66.2998,73603.0
2017-03-01 13:00:00,73.61,73.83,73.58,73.75,47275.0,66.3178,66.516,66.2908,66.4439,47275.0
2017-03-01 13:10:00,73.75,73.75,73.47,73.48,26451.0,66.4439,66.4439,66.1917,66.2007,26451.0
2017-03-01 13:20:00,73.53,73.54,73.34,73.41,28030.0,66.2457,66.2547,66.0746,66.1376,28030.0
2017-03-01 13:30:00,73.43,73.48,73.25,73.32,28679.0,66.1556,66.2007,65.9935,66.0565,28679.0
2017-03-01 13:40:00,73.31,73.4,73.22,73.4,54624.0,66.0475,66.1286,65.9664,66.1286,54624.0
2017-03-01 13:50:00,73.39,73.58,73.36,73.5,48995.0,66.1196,66.2908,66.0926,66.2187,48995.0
2017-03-01 14:00:00,73.51,73.54,73.44,73.48,40055.0,66.2277,66.2547,66.1646,66.2007,40055.0
2017-03-01 14:10:00,73.47,73.59,73.43,73.45,57676.0,66.1917,66.2998,66.1556,66.1737,57676.0
2017-03-01 14:20:00,73.46,73.55,73.42,73.44,51537.0,66.1827,66.2638,66.1466,66.1646,51537.0
2017-03-01 14:30:00,73.46,73.47,73.26,73.3,56625.0,66.1827,66.1917,66.0025,66.0385,56625.0
2017-03-01 14:40:00,73.31,73.37,73.19,73.27,52682.0,66.0475,66.1016,65.9394,66.0115,52682.0
2017-03-01 14:50:00,73.3,73.5,73.28,73.46,88194.0,66.0385,66.2187,66.0205,66.1827,88194.0
2017-03-01 15:00:00,73.48,73.54,73.37,73.37,53451.0,66.2007,66.2547,66.1016,66.1016,53451.0
2017-03-01 15:10:00,73.38,73.42,73.23,73.41,68885.0,66.1106,66.1466,65.9755,66.1376,68885.0
2017-03-01 15:20:00,73.4,73.44,73.28,73.32,71895.0,66.1286,66.1646,66.0205,66.0565,71895.0
2017-03-01 15:30:00,73.32,73.5,73.3,73.45,94446.0,66.0565,66.2187,66.0385,66.1737,94446.0
2017-03-01 15:40:00,73.45,73.52,73.37,73.39,120590.0,66.1737,66.2367,66.1016,66.1196,120590.0
2017-03-01 15:50:00,73.4,73.49,73.27,73.33,243770.0,66.1286,66.2097,66.0115,66.0655,243770.0
2017-03-02 09:30:00,73.37,73.9,73.32,73.86,41640.0,66.1016,66.5791,66.0565,66.543,41640.0
2017-03-02 09:40:00,73.89,74.14,73.71,74.01,52411.0,66.5701,66.7953,66.4079,66.6782,52411.0
2017-03-02 09:50:00,73.96,74.02,73.79,73.98,16859.0,66.6331,66.6872,66.48,66.6512,16859.0
2017-03-02 10:00:00,74.0,74.34,73.88,74.33,40136.0,66.6692,66.9755,66.5611,66.9665,40136.0
2017-03-02 10:10:00,74.36,74.41,74.17,74.35,40615.0,66.9935,67.0386,66.8223,66.9845,40615.0
2017-03-02 10:20:00,74.39,74.6,74.32,74.58,77698.0,67.0205,67.2097,66.9575,67.1917,77698.0
2017-03-02 10:30:00,74.56,74.84,74.47,74.56,40039.0,67.1737,67.426,67.0926,67.1737,40039.0
2017-03-02 10:40:00,74.56,74.64,74.44,74.64,41419.0,67.1737,67.2458,67.0656,67.2458,41419.0
2017-03-02 10:50:00,74.62,74.71,74.4,74.4,69175.0,67.2278,67.3088,67.0295,67.0295,69175.0
2017-03-02 11:00:00,74.43,74.43,74.11,74.14,51597.0,67.0566,67.0566,66.7683,66.7953,51597.0
2017-03-02 11:10:00,74.17,74.17,73.86,73.9,66686.0,66.8223,66.8223,66.543,66.5791,66686.0
2017-03-02 11:20:00,73.9,73.92,73.75,73.89,116843.0,66.5791,66.5971,66.4439,66.5701,116843.0
2017-03-02 11:30:00,73.9,73.9,73.67,73.77,56198.0,66.5791,66.5791,66.3719,66.462,56198.0
2017-03-02 11:40:00,73.79,73.94,73.74,73.9,73454.0,66.48,66.6151,66.4349,66.5791,73454.0
2017-03-02 11:50:00,73.9,74.09,73.9,74.07,31830.0,66.5791,66.7503,66.5791,66.7322,31830.0
2017-03-02 12:00:00,74.05,74.18,74.02,74.02,31363.0,66.7142,66.8313,66.6872,66.6872,31363.0
2017-03-02 12:10:00,74.02,74.1,74.0,74.03,22659.0,66.6872,66.7593,66.6692,66.6962,22659.0
2017-03-02 12:20:00,74.05,74.12,74.02,74.06,25121.0,66.7142,66.7773,66.6872,66.7232,25121.0
2017-03-02 12:30:00,74.04,74.06,73.94,74.06,16685.0,66.7052,66.7232,66.6151,66.7232,16685.0
2017-03-02 12:40:00,74.07,74.15,74.04,74.13,19695.0,66.7322,66.8043,66.7052,66.7863,19695.0
2017-03-02 12:50:00,74.12,74.41,74.1,74.38,25928.0,66.7773,67.0386,66.7593,67.0115,25928.0
2017-03-02 13:00:00,74.38,74.44,74.32,74.32,38683.0,67.0115,67.0656,66.9575,66.9575,38683.0
2017-03-02 13:10:00,74.33,74.35,74.24,74.24,27813.0,66.9665,66.9845,66.8854,66.8854,27813.0
2017-03-02 13:20:00,74.25,74.32,74.15,74.16,47097.0,66.8944,66.9575,66.8043,66.8133,47097.0
2017-03-02 13:30:00,74.15,74.36,74.14,74.32,40713.0,66.8043,66.9935,66.7953,66.9575,40713.0
2017-03-02 13:40:00,74.34,74.43,74.31,74.32,22441.0,66.9755,67.0566,66.9485,66.9575,22441.0
2017-03-02 13:50:00,74.31,74.31,74.05,74.06,49101.0,66.9485,66.9485,66.7142,66.7232,49101.0
2017-03-02 14:00:00,74.06,74.2,74.04,74.18,41804.0,66.7232,66.8494,66.7052,66.8313,41804.0
2017-03-02 14:10:00,74.17,74.17,74.09,74.14,19900.0,66.8223,66.8223,66.7503,66.7953,19900.0
2017-03-02 14:20:00,74.15,74.19,74.1,74.17,23532.0,66.8043,66.8404,66.7593,66.8223,23532.0
2017-03-02 14:30:00,74.16,74.21,74.11,74.2,32305.0,66.8133,66.8584,66.7683,66.8494,32305.0
2017-03-02 14:40:00,74.19,74.3,74.16,74.28,25272.0,66.8404,66.9395,66.8133,66.9214,25272.0
2017-03-02 14:50:00,74.28,74.31,74.15,74.31,47184.0,66.9214,66.9485,66.8043,66.9485,47184.0
2017-03-02 15:00:00,74.31,74.31,74.22,74.25,44364.0,66.9485,66.9485,66.8674,66.8944,44364.0
2017-03-02 15:10:00,74.26,74.26,74.02,74.04,64168.0,66.9034,66.9034,66.6872,66.7052,64168.0
2017-03-02 15:20:00,74.04,74.16,74.02,74.14,53369.0,66.7052,66.8133,66.6872,66.7953,53369.0
2017-03-02 15:30:00,74.14,74.22,74.1,74.15,79313.0,66.7953,66.8674,66.7593,66.8043,79313.0
2017-03-02 15:40:00,74.14,74.2,74.04,74.04,148101.0,66.7953,66.8494,66.7052,66.7052,148101.0
2017-03-02 15:50:00,74.05,74.09,73.98,74.05,283737.0,66.7142,66.7503,66.6512,66.7142,283737.0
2017-03-03 09:30:00,73.48,73.96,73.15,73.43,100957.0,66.2007,66.6331,65.9034,66.1556,100957.0
2017-03-03 09:40:00,73.43,73.55,73.15,73.41,102085.0,66.1556,66.2638,65.9034,66.1376,102085.0
2017-03-03 09:50:00,73.39,73.45,73.21,73.28,82271.0,66.1196,66.1737,65.9574,66.0205,82271.0
2017-03-03 10:00:00,73.31,73.48,72.87,72.9,101637.0,66.0475,66.2007,65.6511,65.6781,101637.0
2017-03-03 10:10:00,72.9,73.25,72.86,73.14,60525.0,65.6781,65.9935,65.6421,65.8944,60525.0
2017-03-03 10:20:00,73.11,73.15,72.82,72.98,58587.0,65.8673,65.9034,65.6061,65.7502,58587.0
2017-03-03 10:30:00,73.01,73.2,72.94,73.2,50424.0,65.7772,65.9484,65.7142,65.9484,50424.0
2017-03-03 10:40:00,73.2,73.71,73.2,73.41,99069.0,65.9484,66.4079,65.9484,66.1376,99069.0
2017-03-03 10:50:00,73.42,73.42,72.97,72.97,80667.0,66.1466,66.1466,65.7412,65.7412,80667.0
2017-03-03 11:00:00,72.97,73.18,72.95,73.07,52627.0,65.7412,65.9304,65.7232,65.8313,52627.0
2017-03-03 11:10:00,73.09,73.15,73.0,73.08,36068.0,65.8493,65.9034,65.7682,65.8403,36068.0
2017-03-03 11:20:00,73.09,73.18,73.01,73.11,65561.0,65.8493,65.9304,65.7772,65.8673,65561.0
2017-03-03 11:30:00,73.1,73.1,72.74,72.93,64190.0,65.8583,65.8583,65.534,65.7052,64190.0
2017-03-03 11:40:00,72.94,72.99,72.75,72.96,43621.0,65.7142,65.7592,65.543,65.7322,43621.0
2017-03-03 11:50:00,72.96,73.02,72.89,73.0,44410.0,65.7322,65.7863,65.6691,65.7682,44410.0
2017-03-03 12:00:00,73.0,73.18,73.0,73.15,41773.0,65.7682,65.9304,65.7682,65.9034,41773.0
2017-03-03 12:10:00,73.14,73.14,73.0,73.12,33329.0,65.8944,65.8944,65.7682,65.8764,33329.0
2017-03-03 12:20:00,73.13,73.23,73.11,73.21,71827.0,65.8854,65.9755,65.8673,65.9574,71827.0
2017-03-03 12:30:00,73.2,73.21,73.06,73.19,32048.0,65.9484,65.9574,65.8223,65.9394,32048.0
2017-03-03 12:40:00,73.17,73.29,73.16,73.23,38938.0,65.9214,66.0295,65.9124,65.9755,38938.0
2017-03-03 12:50:00,73.2,73.26,73.13,73.13,28669.0,65.9484,66.0025,65.8854,65.8854,28669.0
2017-03-03 13:00:00,73.14,73.15,72.94,73.08,50815.0,65.8944,65.9034,65.7142,65.8403,50815.0
2017-03-03 13:10:00,73.07,73.08,72.91,72.99,37470.0,65.8313,65.8403,65.6872,65.7592,37470.0
2017-03-03 13:20:00,73.0,73.05,72.81,72.84,46352.0,65.7682,65.8133,65.5971,65.6241,46352.0
2017-03-03 13:30:00,72.87,72.91,72.76,72.89,37943.0,65.6511,65.6872,65.552,65.6691,37943.0
2017-03-03 13:40:00,72.89,72.94,72.82,72.94,32088.0,65.6691,65.7142,65.6061,65.7142,32088.0
2017-03-03 13:50:00,72.95,73.04,72.94,73.04,55876.0,65.7232,65.8043,65.7142,65.8043,55876.0
2017-03-03 14:00:00,73.03,73.12,73.02,73.06,58556.0,65.7953,65.8764,65.7863,65.8223,58556.0
2017-03-03 14:10:00,73.06,73.13,73.01,73.02,41500.0,65.8223,65.8854,65.7772,65.7863,41500.0
2017-03-03 14:20:00,73.02,73.11,73.0,73.08,42399.0,65.7863,65.8673,65.7682,65.8403,42399.0
2017-03-03 14:30:00,73.08,73.16,73.07,73.14,37821.0,65.8403,65.9124,65.8313,65.8944,37821.0
2017-03-03 14:40:00,73.14,73.17,73.07,73.11,57280.0,65.8944,65.9214,65.8313,65.8673,57280.0
2017-03-03 14:50:00,73.11,73.17,73.02,73.08,91920.0,65.8673,65.9214,65.7863,65.8403,91920.0
2017-03-03 15:00:00,73.09,73.23,73.07,73.16,48004.0,65.8493,65.9755,65.8313,65.9124,48004.0
2017-03-03 15:10:00,73.15,73.17,72.96,72.98,56543.0,65.9034,65.9214,65.7322,65.7502,56543.0
2017-03-03 15:20:00,72.99,73.2,72.99,73.2,76817.0,65.7592,65.9484,65.7592,65.9484,76817.0
2017-03-03 15:30:00,73.2,73.21,73.09,73.12,105404.0,65.9484,65.9574,65.8493,65.8764,105404.0
2017-03-03 15:40:00,73.13,73.14,72.98,73.0,163143.0,65.8854,65.8944,65.7502,65.7682,163143.0
2017-03-03 15:50:00,73.01,73.12,73.0,73.11,235928.0,65.7772,65.8764,65.7682,65.8673,235928.0
2017-03-06 09:30:00,72.84,73.29,72.65,72.91,37230.0,65.6241,66.0295,65.4529,65.6872,37230.0
2017-03-06 09:40:00,72.81,73.03,72.73,73.03,31647.0,65.5971,65.7953,65.525,65.7953,31647.0
2017-03-06 09:50:00,72.98,73.05,72.8,73.05,26007.0,65.7502,65.8133,65.5881,65.8133,26007.0
2017-03-06 10:00:00,73.08,73.12,72.82,72.96,22508.0,65.8403,65.8764,65.6061,65.7322,22508.0
2017-03-06 10:10:00,72.98,72.99,72.7,72.73,24064.0,65.7502,65.7592,65.498,65.525,24064.0
2017-03-06 10:20:00,72.74,72.74,72.44,72.64,34110.0,65.534,65.534,65.2637,65.4439,34110.0
2017-03-06 10:30:00,72.67,72.75,72.55,72.65,26460.0,65.4709,65.543,65.3628,65.4529,26460.0
2017-03-06 10:40:00,72.66,72.88,72.6,72.73,18822.0,65.4619,65.6601,65.4079,65.525,18822.0
2017-03-06 10:50:00,72.74,72.74,72.45,72.45,25239.0,65.534,65.534,65.2727,65.2727,25239.0
2017-03-06 11:00:00,72.45,72.54,72.36,72.47,58913.0,65.2727,65.3538,65.1916,65.2907,58913.0
2017-03-06 11:10:00,72.47,72.55,72.33,72.44,70508.0,65.2907,65.3628,65.1646,65.2637,70508.0
2017-03-06 11:20:00,72.44,72.62,72.36,72.38,42517.0,65.2637,65.4259,65.1916,65.2097,42517.0
2017-03-06 11:30:00,72.36,72.48,72.32,72.39,30842.0,65.1916,65.2998,65.1556,65.2187,30842.0
2017-03-06 11:40:00,72.42,72.53,72.35,72.43,38664.0,65.2457,65.3448,65.1826,65.2547,38664.0
2017-03-06 11:50:00,72.46,72.53,72.39,72.5,23010.0,65.2817,65.3448,65.2187,65.3178,23010.0
2017-03-06 12:00:00,72.51,72.59,72.47,72.53,37080.0,65.3268,65.3989,65.2907,65.3448,37080.0
2017-03-06 12:10:00,72.53,72.65,72.5,72.53,33784.0,65.3448,65.4529,65.3178,65.3448,33784.0
2017-03-06 12:20:00,72.55,72.57,72.46,72.56,16349.0,65.3628,65.3808,65.2817,65.3718,16349.0
2017-03-06 12:30:00,72.55,72.6,72.35,72.39,21804.0,65.3628,65.4079,65.1826,65.2187,21804.0
2017-03-06 12:40:00,72.4,72.51,72.4,72.45,17673.0,65.2277,65.3268,65.2277,65.2727,17673.0
2017-03-06 12:50:00,72.45,72.47,72.41,72.46,13468.0,65.2727,65.2907,65.2367,65.2817,13468.0
2017-03-06 13:00:00,72.48,72.52,72.42,72.46,32977.0,65.2998,65.3358,65.2457,65.2817,32977.0
2017-03-06 13:10:00,72.46,72.64,72.45,72.64,30141.0,65.2817,65.4439,65.2727,65.4439,30141.0
2017-03-06 13:20:00,72.64,72.65,72.59,72.61,15958.0,65.4439,65.4529,65.3989,65.4169,15958.0
2017-03-06 13:30:00,72.62,72.65,72.5,72.56,23351.0,65.4259,65.4529,65.3178,65.3718,23351.0
2017-03-06 13:40:00,72.54,72.64,72.53,72.56,31980.0,65.3538,65.4439,65.3448,65.3718,31980.0
2017-03-06 13:50:00,72.56,72.58,72.48,72.54,15595.0,65.3718,65.3898,65.2998,65.3538,15595.0
2017-03-06 14:00:00,72.53,72.55,72.48,72.55,21288.0,65.3448,65.3628,65.2998,65.3628,21288.0
2017-03-06 14:10:00,72.56,72.64,72.52,72.64,24997.0,65.3718,65.4439,65.3358,65.4439,24997.0
2017-03-06 14:20:00,72.63,72.67,72.58,72.61,21530.0,65.4349,65.4709,65.3898,65.4169,21530.0
2017-03-06 14:30:00,72.6,72.66,72.49,72.5,31212.0,65.4079,65.4619,65.3088,65.3178,31212.0
2017-03-06 14:40:00,72.49,72.53,72.42,72.49,36439.0,65.3088,65.3448,65.2457,65.3088,36439.0
2017-03-06 14:50:00,72.49,72.5,72.32,72.41,30663.0,65.3088,65.3178,65.1556,65.2367,30663.0
2017-03-06 15:00:00,72.42,72.45,72.34,72.44,32222.0,65.2457,65.2727,65.1736,65.2637,32222.0
2017-03-06 15:10:00,72.44,72.61,72.41,72.61,43359.0,65.2637,65.4169,65.2367,65.4169,43359.0
2017-03-06 15:20:00,72.61,72.67,72.55,72.6,51364.0,65.4169,65.4709,65.3628,65.4079,51364.0
2017-03-06 15:30:00,72.61,72.67,72.55,72.62,62275.0,65.4169,65.4709,65.3628,65.4259,62275.0
2017-03-06 15:40:00,72.61,72.62,72.49,72.53,121166.0,65.4169,65.4259,65.3088,65.3448,121166.0
2017-03-06 15:50:00,72.53,72.56,72.41,72.43,191050.0,65.3448,65.3718,65.2367,65.2547,191050.0
2017-03-07 09:30:00,72.22,72.89,72.21,72.43,41543.0,65.0655,65.6691,65.0565,65.2547,41543.0
2017-03-07 09:40:00,72.45,72.5,71.92,72.07,70743.0,65.2727,65.3178,64.7952,64.9304,70743.0
2017-03-07 09:50:00,72.07,72.08,71.75,71.78,23280.0,64.9304,64.9394,64.6421,64.6691,23280.0
2017-03-07 10:00:00,71.76,71.98,71.7,71.92,58042.0,64.6511,64.8493,64.597,64.7952,58042.0
2017-03-07 10:10:00,71.93,72.05,71.84,72.03,47848.0,64.8042,64.9123,64.7232,64.8943,47848.0
2017-03-07 10:20:00,72.0,72.21,71.96,72.12,59556.0,64.8673,65.0565,64.8313,64.9754,59556.0
2017-03-07 10:30:00,72.13,72.15,71.97,72.0,22048.0,64.9844,65.0024,64.8403,64.8673,22048.0
2017-03-07 10:40:00,72.01,72.09,71.97,71.98,63962.0,64.8763,64.9484,64.8403,64.8493,63962.0
2017-03-07 10:50:00,71.99,72.09,71.68,71.74,56508.0,64.8583,64.9484,64.579,64.6331,56508.0
2017-03-07 11:00:00,71.75,71.95,71.72,71.89,58636.0,64.6421,64.8223,64.615,64.7682,58636.0
2017-03-07 11:10:00,71.89,71.98,71.83,71.93,27939.0,64.7682,64.8493,64.7141,64.8042,27939.0
2017-03-07 11:20:00,71.92,72.04,71.87,72.0,47337.0,64.7952,64.9033,64.7502,64.8673,47337.0
2017-03-07 11:30:00,71.99,71.99,71.63,71.69,28699.0,64.8583,64.8583,64.534,64.588,28699.0
2017-03-07 11:40:00,71.7,71.77,71.61,71.74,29470.0,64.597,64.6601,64.5159,64.6331,29470.0
2017-03-07 11:50:00,71.77,72.0,71.74,72.0,33986.0,64.6601,64.8673,64.6331,64.8673,33986.0
2017-03-07 12:00:00,72.0,72.08,71.97,72.0,35846.0,64.8673,64.9394,64.8403,64.8673,35846.0
2017-03-07 12:10:00,72.0,72.0,71.87,71.93,21414.0,64.8673,64.8673,64.7502,64.8042,21414.0
2017-03-07 12:20:00,71.95,71.97,71.81,71.82,33049.0,64.8223,64.8403,64.6961,64.7051,33049.0
2017-03-07 12:30:00,71.85,71.87,71.78,71.78,27389.0,64.7322,64.7502,64.6691,64.6691,27389.0
2017-03-07 12:40:00,71.77,71.87,71.72,71.75,19670.0,64.6601,64.7502,64.615,64.6421,19670.0
2017-03-07 12:50:00,71.78,71.8,71.72,71.75,23517.0,64.6691,64.6871,64.615,64.6421,23517.0
2017-03-07 13:00:00,71.75,71.81,71.7,71.78,19783.0,64.6421,64.6961,64.597,64.6691,19783.0
2017-03-07 13:10:00,71.78,71.78,71.61,71.63,21712.0,64.6691,64.6691,64.5159,64.534,21712.0
2017-03-07 13:20:00,71.64,71.64,71.55,71.58,34235.0,64.543,64.543,64.4619,64.4889,34235.0
2017-03-07 13:30:00,71.58,71.58,71.43,71.44,38817.0,64.4889,64.4889,64.3538,64.3628,38817.0
2017-03-07 13:40:00,71.44,71.49,71.42,71.44,26365.0,64.3628,64.4078,64.3448,64.3628,26365.0
2017-03-07 13:50:00,71.44,71.53,71.44,71.53,29135.0,64.3628,64.4439,64.3628,64.4439,29135.0
2017-03-07 14:00:00,71.54,71.69,71.53,71.62,42545.0,64.4529,64.588,64.4439,64.5249,42545.0
2017-03-07 14:10:00,71.62,71.7,71.57,71.66,34352.0,64.5249,64.597,64.4799,64.561,34352.0
2017-03-07 14:20:00,71.68,71.68,71.55,71.58,39039.0,64.579,64.579,64.4619,64.4889,39039.0
2017-03-07 14:30:00,71.58,71.58,71.46,71.51,46778.0,64.4889,64.4889,64.3808,64.4258,46778.0
2017-03-07 14:40:00,71.51,71.56,71.44,71.48,37419.0,64.4258,64.4709,64.3628,64.3988,37419.0
2017-03-07 14:50:00,71.48,71.68,71.48,71.64,71813.0,64.3988,64.579,64.3988,64.543,71813.0
2017-03-07 15:00:00,71.65,71.66,71.51,71.54,75782.0,64.552,64.561,64.4258,64.4529,75782.0
2017-03-07 15:10:00,71.55,71.63,71.44,71.45,90606.0,64.4619,64.534,64.3628,64.3718,90606.0
2017-03-07 15:20:00,71.44,71.52,71.36,71.39,60905.0,64.3628,64.4349,64.2907,64.3177,60905.0
2017-03-07 15:30:00,71.4,71.44,71.34,71.43,82080.0,64.3267,64.3628,64.2727,64.3538,82080.0
2017-03-07 15:40:00,71.42,71.44,71.3,71.36,112557.0,64.3448,64.3628,64.2366,64.2907,112557.0
2017-03-07 15:50:00,71.37,71.41,71.3,71.35,210977.0,64.2997,64.3358,64.2366,64.2817,210977.0
2017-03-08 09:30:00,71.55,71.95,71.47,71.51,70795.0,64.4619,64.8223,64.3898,64.4258,70795.0
2017-03-08 09:40:00,71.51,71.67,71.44,71.49,50549.0,64.4258,64.57,64.3628,64.4078,50549.0
2017-03-08 09:50:00,71.49,71.66,71.45,71.64,30767.0,64.4078,64.561,64.3718,64.543,30767.0
2017-03-08 10:00:00,71.64,71.9,71.53,71.71,101056.0,64.543,64.7772,64.4439,64.606,101056.0
2017-03-08 10:10:00,71.74,71.9,71.67,71.69,47733.0,64.6331,64.7772,64.57,64.588,47733.0
2017-03-08 10:20:00,71.7,71.77,71.51,71.65,46625.0,64.597,64.6601,64.4258,64.552,46625.0
2017-03-08 10:30:00,71.65,71.73,71.59,71.63,49706.0,64.552,64.6241,64.4979,64.534,49706.0
2017-03-08 10:40:00,71.64,71.65,71.5,71.63,39326.0,64.543,64.552,64.4168,64.534,39326.0
2017-03-08 10:50:00,71.65,71.88,71.5,71.85,64267.0,64.552,64.7592,64.4168,64.7322,64267.0
2017-03-08 11:00:00,71.87,72.0,71.83,71.96,134832.0,64.7502,64.8673,64.7141,64.8313,134832.0
2017-03-08 11:10:00,71.96,72.05,71.85,72.01,65568.0,64.8313,64.9123,64.7322,64.8763,65568.0
2017-03-08 11:20:00,71.98,72.09,71.94,71.98,37487.0,64.8493,64.9484,64.8132,64.8493,37487.0
2017-03-08 11:30:00,71.98,72.0,71.94,71.98,52844.0,64.8493,64.8673,64.8132,64.8493,52844.0
2017-03-08 11:40:00,71.98,72.0,71.87,71.88,59331.0,64.8493,64.8673,64.7502,64.7592,59331.0
2017-03-08 11:50:00,71.89,72.07,71.87,72.07,58699.0,64.7682,64.9304,64.7502,64.9304,58699.0
2017-03-08 12:00:00,72.07,72.15,72.03,72.04,21148.0,64.9304,65.0024,64.8943,64.9033,21148.0
2017-03-08 12:10:00,72.03,72.09,72.0,72.08,15638.0,64.8943,64.9484,64.8673,64.9394,15638.0
2017-03-08 12:20:00,72.08,72.12,72.05,72.1,14075.0,64.9394,64.9754,64.9123,64.9574,14075.0
2017-03-08 12:30:00,72.11,72.12,72.0,72.05,37862.0,64.9664,64.9754,64.8673,64.9123,37862.0
2017-03-08 12:40:00,72.05,72.18,72.04,72.16,18400.0,64.9123,65.0295,64.9033,65.0115,18400.0
2017-03-08 12:50:00,72.15,72.2,72.1,72.17,53937.0,65.0024,65.0475,64.9574,65.0205,53937.0
2017-03-08 13:00:00,72.17,72.25,72.14,72.21,37875.0,65.0205,65.0925,64.9934,65.0565,37875.0
2017-03-08 13:10:00,72.2,72.5,72.19,72.47,40924.0,65.0475,65.3178,65.0385,65.2907,40924.0
2017-03-08 13:20:00,72.46,72.54,72.36,72.39,22275.0,65.2817,65.3538,65.1916,65.2187,22275.0
2017-03-08 13:30:00,72.4,72.52,72.37,72.38,16015.0,65.2277,65.3358,65.2006,65.2097,16015.0
2017-03-08 13:40:00,72.39,72.43,72.34,72.35,13999.0,65.2187,65.2547,65.1736,65.1826,13999.0
2017-03-08 13:50:00,72.34,72.39,72.31,72.31,23974.0,65.1736,65.2187,65.1466,65.1466,23974.0
2017-03-08 14:00:00,72.31,72.33,72.16,72.17,22664.0,65.1466,65.1646,65.0115,65.0205,22664.0
2017-03-08 14:10:00,72.17,72.24,72.15,72.17,31464.0,65.0205,65.0835,65.0024,65.0205,31464.0
2017-03-08 14:20:00,72.17,72.18,72.02,72.14,27006.0,65.0205,65.0295,64.8853,64.9934,27006.0
2017-03-08 14:30:00,72.13,72.28,72.08,72.26,44406.0,64.9844,65.1196,64.9394,65.1015,44406.0
2017-03-08 14:40:00,72.27,72.44,72.27,72.44,13603.0,65.1106,65.2637,65.1106,65.2637,13603.0
2017-03-08 14:50:00,72.43,72.49,72.37,72.48,15480.0,65.2547,65.3088,65.2006,65.2998,15480.0
2017-03-08 15:00:00,72.5,72.54,72.45,72.47,32331.0,65.3178,65.3538,65.2727,65.2907,32331.0
2017-03-08 15:10:00,72.48,72.61,72.47,72.56,37952.0,65.2998,65.4169,65.2907,65.3718,37952.0
2017-03-08 15:20:00,72.55,72.56,72.46,72.5,29252.0,65.3628,65.3718,65.2817,65.3178,29252.0
2017-03-08 15:30:00,72.5,72.5,72.41,72.44,64248.0,65.3178,65.3178,65.2367,65.2637,64248.0
2017-03-08 15:40:00,72.45,72.53,72.43,72.51,73202.0,65.2727,65.3448,65.2547,65.3268,73202.0
2017-03-08 15:50:00,72.5,72.56,72.48,72.52,164455.0,65.3178,65.3718,65.2998,65.3358,164455.0
2017-03-09 09:30:00,72.6,72.99,72.42,72.72,108841.0,65.4079,65.7592,65.2457,65.516,108841.0
2017-03-09 09:40:00,72.61,72.72,72.54,72.65,42572.0,65.4169,65.516,65.3538,65.4529,42572.0
2017-03-09 09:50:00,72.68,72.75,72.6,72.66,29412.0,65.4799,65.543,65.4079,65.4619,29412.0
2017-03-09 10:00:00,72.66,72.9,72.63,72.86,43030.0,65.4619,65.6781,65.4349,65.6421,43030.0
2017-03-09 10:10:00,72.86,72.88,72.76,72.81,55912.0,65.6421,65.6601,65.552,65.5971,55912.0
2017-03-09 10:20:00,72.79,72.79,72.66,72.74,44240.0,65.579,65.579,65.4619,65.534,44240.0
2017-03-09 10:30:00,72.75,72.95,72.7,72.84,62606.0,65.543,65.7232,65.498,65.6241,62606.0
2017-03-09 10:40:00,72.83,72.83,72.71,72.78,107280.0,65.6151,65.6151,65.507,65.57,107280.0
2017-03-09 10:50:00,72.78,72.87,72.7,72.71,60121.0,65.57,65.6511,65.498,65.507,60121.0
2017-03-09 11:00:00,72.7,72.71,72.51,72.68,68753.0,65.498,65.507,65.3268,65.4799,68753.0
2017-03-09 11:10:00,72.7,72.87,72.62,72.87,32808.0,65.498,65.6511,65.4259,65.6511,32808.0
2017-03-09 11:20:00,72.85,73.08,72.78,73.08,40880.0,65.6331,65.8403,65.57,65.8403,40880.0
2017-03-09 11:30:00,73.06,73.11,72.95,73.06,111304.0,65.8223,65.8673,65.7232,65.8223,111304.0
2017-03-09 11:40:00,73.04,73.06,72.93,72.98,54107.0,65.8043,65.8223,65.7052,65.7502,54107.0
2017-03-09 11:50:00,72.97,73.2,72.95,73.16,39648.0,65.7412,65.9484,65.7232,65.9124,39648.0
2017-03-09 12:00:00,73.16,73.26,73.12,73.2,49582.0,65.9124,66.0025,65.8764,65.9484,49582.0
2017-03-09 12:10:00,73.2,73.43,73.16,73.43,43360.0,65.9484,66.1556,65.9124,66.1556,43360.0
2017-03-09 12:20:00,73.41,73.51,73.36,73.47,55395.0,66.1376,66.2277,66.0926,66.1917,55395.0
2017-03-09 12:30:00,73.48,73.51,73.35,73.46,79025.0,66.2007,66.2277,66.0836,66.1827,79025.0
2017-03-09 12:40:00,73.46,73.59,73.43,73.59,26383.0,66.1827,66.2998,66.1556,66.2998,26383.0
2017-03-09 12:50:00,73.6,73.6,73.46,73.5,30507.0,66.3088,66.3088,66.1827,66.2187,30507.0
2017-03-09 13:00:00,73.5,73.67,73.48,73.58,94421.0,66.2187,66.3719,66.2007,66.2908,94421.0
2017-03-09 13:10:00,73.57,73.58,73.43,73.49,68832.0,66.2818,66.2908,66.1556,66.2097,68832.0
2017-03-09 13:20:00,73.49,73.55,73.44,73.48,49540.0,66.2097,66.2638,66.1646,66.2007,49540.0
2017-03-09 13:30:00,73.47,73.51,73.37,73.51,38197.0,66.1917,66.2277,66.1016,66.2277,38197.0
2017-03-09 13:40:00,73.52,73.74,73.49,73.69,50750.0,66.2367,66.4349,66.2097,66.3899,50750.0
2017-03-09 13:50:00,73.7,73.79,73.66,73.75,81295.0,66.3989,66.48,66.3629,66.4439,81295.0
2017-03-09 14:00:00,73.75,73.75,73.64,73.69,69987.0,66.4439,66.4439,66.3448,66.3899,69987.0
2017-03-09 14:10:00,73.69,73.7,73.51,73.65,73138.0,66.3899,66.3989,66.2277,66.3538,73138.0
2017-03-09 14:20:00,73.65,73.66,73.56,73.57,47626.0,66.3538,66.3629,66.2728,66.2818,47626.0
2017-03-09 14:30:00,73.59,73.64,73.5,73.5,56293.0,66.2998,66.3448,66.2187,66.2187,56293.0
2017-03-09 14:40:00,73.5,73.64,73.47,73.59,66138.0,66.2187,66.3448,66.1917,66.2998,66138.0
2017-03-09 14:50:00,73.59,73.77,73.58,73.75,73936.0,66.2998,66.462,66.2908,66.4439,73936.0
2017-03-09 15:00:00,73.74,73.77,73.65,73.77,78117.0,66.4349,66.462,66.3538,66.462,78117.0
2017-03-09 15:10:00,73.77,73.79,73.61,73.64,106872.0,66.462,66.48,66.3178,66.3448,106872.0
2017-03-09 15:20:00,73.64,73.64,73.54,73.57,71661.0,66.3448,66.3448,66.2547,66.2818,71661.0
2017-03-09 15:30:00,73.58,73.74,73.57,73.66,83734.0,66.2908,66.4349,66.2818,66.3629,83734.0
2017-03-09 15:40:00,73.66,73.73,73.66,73.68,97422.0,66.3629,66.4259,66.3629,66.3809,97422.0
2017-03-09 15:50:00,73.68,73.71,73.59,73.64,197909.0,66.3809,66.4079,66.2998,66.3448,197909.0
2017-03-10 09:30:00,73.39,73.58,72.84,72.94,162935.0,66.1196,66.2908,65.6241,65.7142,162935.0
2017-03-10 09:40:00,72.92,73.2,72.8,73.0,105980.0,65.6962,65.9484,65.5881,65.7682,105980.0
2017-03-10 09:50:00,73.01,73.35,72.98,73.33,41197.0,65.7772,66.0836,65.7502,66.0655,41197.0
2017-03-10 10:00:00,73.36,73.57,73.28,73.53,33754.0,66.0926,66.2818,66.0205,66.2457,33754.0
2017-03-10 10:10:00,73.54,73.76,73.53,73.73,67889.0,66.2547,66.4529,66.2457,66.4259,67889.0
2017-03-10 10:20:00,73.76,73.83,73.64,73.78,55658.0,66.4529,66.516,66.3448,66.471,55658.0
2017-03-10 10:30:00,73.75,73.77,73.63,73.72,51391.0,66.4439,66.462,66.3358,66.4169,51391.0
2017-03-10 10:40:00,73.73,73.77,73.55,73.59,69922.0,66.4259,66.462,66.2638,66.2998,69922.0
2017-03-10 10:50:00,73.61,73.61,73.48,73.56,67870.0,66.3178,66.3178,66.2007,66.2728,67870.0
2017-03-10 11:00:00,73.56,73.59,73.4,73.45,47199.0,66.2728,66.2998,66.1286,66.1737,47199.0
2017-03-10 11:10:00,73.47,73.52,73.22,73.26,45482.0,66.1917,66.2367,65.9664,66.0025,45482.0
2017-03-10 11:20:00,73.25,73.55,73.24,73.54,33708.0,65.9935,66.2638,65.9845,66.2547,33708.0
2017-03-10 11:30:00,73.55,73.67,73.53,73.53,29532.0,66.2638,66.3719,66.2457,66.2457,29532.0
2017-03-10 11:40:00,73.53,73.59,73.48,73.5,22564.0,66.2457,66.2998,66.2007,66.2187,22564.0
2017-03-10 11:50:00,73.5,73.6,73.48,73.58,23984.0,66.2187,66.3088,66.2007,66.2908,23984.0
2017-03-10 12:00:00,73.57,73.65,73.51,73.57,29541.0,66.2818,66.3538,66.2277,66.2818,29541.0
2017-03-10 12:10:00,73.56,73.63,73.56,73.59,20406.0,66.2728,66.3358,66.2728,66.2998,20406.0
2017-03-10 12:20:00,73.59,73.61,73.51,73.52,23167.0,66.2998,66.3178,66.2277,66.2367,23167.0
2017-03-10 12:30:00,73.51,73.54,73.35,73.41,34993.0,66.2277,66.2547,66.0836,66.1376,34993.0
2017-03-10 12:40:00,73.41,73.42,73.23,73.25,58924.0,66.1376,66.1466,65.9755,65.9935,58924.0
2017-03-10 12:50:00,73.24,73.26,73.2,73.22,51662.0,65.9845,66.0025,65.9484,65.9664,51662.0
2017-03-10 13:00:00,73.23,73.24,73.14,73.18,34852.0,65.9755,65.9845,65.8944,65.9304,34852.0
2017-03-10 13:10:00,73.2,73.23,73.16,73.2,28468.0,65.9484,65.9755,65.9124,65.9484,28468.0
2017-03-10 13:20:00,73.2,73.25,73.18,73.21,37236.0,65.9484,65.9935,65.9304,65.9574,37236.0
2017-03-10 13:30:00,73.21,73.21,73.14,73.17,34469.0,65.9574,65.9574,65.8944,65.9214,34469.0
2017-03-10 13:40:00,73.17,73.23,73.17,73.22,24615.0,65.9214,65.9755,65.9214,65.9664,24615.0
2017-03-10 13:50:00,73.2,73.22,73.15,73.17,26401.0,65.9484,65.9664,65.9034,65.9214,26401.0
2017-03-10 14:00:00,73.17,73.18,73.12,73.15,28150.0,65.9214,65.9304,65.8764,65.9034,28150.0
2017-03-10 14:10:00,73.15,73.2,73.14,73.2,33816.0,65.9034,65.9484,65.8944,65.9484,33816.0
2017-03-10 14:20:00,73.19,73.26,73.19,73.25,38841.0,65.9394,66.0025,65.9394,65.9935,38841.0
2017-03-10 14:30:00,73.24,73.24,73.15,73.17,32821.0,65.9845,65.9845,65.9034,65.9214,32821.0
2017-03-10 14:40:00,73.17,73.19,73.15,73.16,30369.0,65.9214,65.9394,65.9034,65.9124,30369.0
2017-03-10 14:50:00,73.15,73.16,72.98,72.99,69162.0,65.9034,65.9124,65.7502,65.7592,69162.0
2017-03-10 15:00:00,72.98,72.99,72.93,72.94,69847.0,65.7502,65.7592,65.7052,65.7142,69847.0
2017-03-10 15:10:00,72.94,72.98,72.92,72.95,74952.0,65.7142,65.7502,65.6962,65.7232,74952.0
2017-03-10 15:20:00,72.95,72.96,72.85,72.9,73732.0,65.7232,65.7322,65.6331,65.6781,73732.0
2017-03-10 15:30:00,72.9,72.94,72.87,72.9,79266.0,65.6781,65.7142,65.6511,65.6781,79266.0
2017-03-10 15:40:00,72.9,72.97,72.84,72.86,113086.0,65.6781,65.7412,65.6241,65.6421,113086.0
2017-03-10 15:50:00,72.86,72.95,72.85,72.91,182366.0,65.6421,65.7232,65.6331,65.6872,182366.0
2017-03-13 09:30:00,72.45,72.82,72.12,72.17,46305.0,65.2727,65.6061,64.9754,65.0205,46305.0
2017-03-13 09:40:00,72.19,72.19,71.84,71.93,131348.0,65.0385,65.0385,64.7232,64.8042,131348.0
2017-03-13 09:50:00,71.94,72.09,71.63,71.63,142818.0,64.8132,64.9484,64.534,64.534,142818.0
2017-03-13 10:00:00,71.63,71.89,71.52,71.63,115914.0,64.534,64.7682,64.4349,64.534,115914.0
2017-03-13 10:10:00,71.61,71.97,71.61,71.77,54143.0,64.5159,64.8403,64.5159,64.6601,54143.0
2017-03-13 10:20:00,71.76,71.87,71.59,71.7,46708.0,64.6511,64.7502,64.4979,64.597,46708.0
2017-03-13 10:30:00,71.72,71.94,71.71,71.81,65203.0,64.615,64.8132,64.606,64.6961,65203.0
2017-03-13 10:40:00,71.78,72.04,71.75,71.99,97205.0,64.6691,64.9033,64.6421,64.8583,97205.0
2017-03-13 10:50:00,71.99,72.31,71.95,72.25,94919.0,64.8583,65.1466,64.8223,65.0925,94919.0
2017-03-13 11:00:00,72.23,72.24,71.97,72.02,88335.0,65.0745,65.0835,64.8403,64.8853,88335.0
2017-03-13 11:10:00,72.04,72.22,72.04,72.14,43701.0,64.9033,65.0655,64.9033,64.9934,43701.0
2017-03-13 11:20:00,72.13,72.14,71.88,72.05,35496.0,64.9844,64.9934,64.7592,64.9123,35496.0
2017-03-13 11:30:00,72.06,72.43,72.04,72.35,50392.0,64.9214,65.2547,64.9033,65.1826,50392.0
2017-03-13 11:40:00,72.35,72.46,72.35,72.41,59673.0,65.1826,65.2817,65.1826,65.2367,59673.0
2017-03-13 11:50:00,72.39,72.39,72.13,72.3,36289.0,65.2187,65.2187,64.9844,65.1376,36289.0
2017-03-13 12:00:00,72.3,72.43,72.24,72.37,47718.0,65.1376,65.2547,65.0835,65.2006,47718.0
2017-03-13 12:10:00,72.37,72.47,72.22,72.31,64823.0,65.2006,65.2907,65.0655,65.1466,64823.0
2017-03-13 12:20:00,72.31,72.32,72.08,72.08,36271.0,65.1466,65.1556,64.9394,64.9394,36271.0
2017-03-13 12:30:00,72.07,72.19,72.01,72.03,74006.0,64.9304,65.0385,64.8763,64.8943,74006.0
2017-03-13 12:40:00,72.03,72.13,72.0,72.1,59294.0,64.8943,64.9844,64.8673,64.9574,59294.0
2017-03-13 12:50:00,72.09,72.19,72.08,72.15,43997.0,64.9484,65.0385,64.9394,65.0024,43997.0
2017-03-13 13:00:00,72.15,72.24,72.08,72.1,63707.0,65.0024,65.0835,64.9394,64.9574,63707.0
2017-03-13 13:10:00,72.1,72.17,71.99,72.13,60398.0,64.9574,65.0205,64.8583,64.9844,60398.0
2017-03-13 13:20:00,72.13,72.2,72.11,72.17,41285.0,64.9844,65.0475,64.9664,65.0205,41285.0
2017-03-13 13:30:00,72.17,72.19,72.06,72.13,24317.0,65.0205,65.0385,64.9214,64.9844,24317.0
2017-03-13 13:40:00,72.12,72.15,72.01,72.11,43410.0,64.9754,65.0024,64.8763,64.9664,43410.0
2017-03-13 13:50:00,72.12,72.25,72.1,72.19,37896.0,64.9754,65.0925,64.9574,65.0385,37896.0
2017-03-13 14:00:00,72.18,72.25,72.16,72.24,42926.0,65.0295,65.0925,65.0115,65.0835,42926.0
2017-03-13 14:10:00,72.23,72.23,72.15,72.17,36737.0,65.0745,65.0745,65.0024,65.0205,36737.0
2017-03-13 14:20:00,72.17,72.42,72.15,72.41,52252.0,65.0205,65.2457,65.0024,65.2367,52252.0
2017-03-13 14:30:00,72.41,72.54,72.4,72.48,53717.0,65.2367,65.3538,65.2277,65.2998,53717.0
2017-03-13 14:40:00,72.48,72.65,72.47,72.55,64549.0,65.2998,65.4529,65.2907,65.3628,64549.0
2017-03-13 14:50:00,72.56,72.58,72.47,72.56,38697.0,65.3718,65.3898,65.2907,65.3718,38697.0
2017-03-13 15:00:00,72.56,72.63,72.53,72.56,111098.0,65.3718,65.4349,65.3448,65.3718,111098.0
2017-03-13 15:10:00,72.55,72.65,72.45,72.46,51837.0,65.3628,65.4529,65.2727,65.2817,51837.0
2017-03-13 15:20:00,72.46,72.62,72.41,72.56,80252.0,65.2817,65.4259,65.2367,65.3718,80252.0
2017-03-13 15:30:00,72.56,72.65,72.49,72.55,84938.0,65.3718,65.4529,65.3088,65.3628,84938.0
2017-03-13 15:40:00,72.55,72.55,72.47,72.52,102119.0,65.3628,65.3628,65.2907,65.3358,102119.0
2017-03-13 15:50:00,72.52,72.61,72.4,72.58,255525.0,65.3358,65.4169,65.2277,65.3898,255525.0
2017-03-14 09:30:00,72.64,73.1,72.57,72.88,71007.0,65.4439,65.8583,65.3808,65.6601,71007.0
2017-03-14 09:40:00,72.91,73.0,72.45,72.45,23376.0,65.6872,65.7682,65.2727,65.2727,23376.0
2017-03-14 09:50:00,72.46,72.46,72.21,72.25,40016.0,65.2817,65.2817,65.0565,65.0925,40016.0
2017-03-14 10:00:00,72.25,72.41,72.16,72.3,50708.0,65.0925,65.2367,65.0115,65.1376,50708.0
2017-03-14 10:10:00,72.33,72.54,72.27,72.3,21654.0,65.1646,65.3538,65.1106,65.1376,21654.0
2017-03-14 10:20:00,72.27,72.33,72.08,72.08,32459.0,65.1106,65.1646,64.9394,64.9394,32459.0
2017-03-14 10:30:00,72.06,72.31,72.0,72.24,34716.0,64.9214,65.1466,64.8673,65.0835,34716.0
2017-03-14 10:40:00,72.24,72.57,72.17,72.56,40093.0,65.0835,65.3808,65.0205,65.3718,40093.0
2017-03-14 10:50:00,72.55,72.56,72.39,72.45,53126.0,65.3628,65.3718,65.2187,65.2727,53126.0
2017-03-14 11:00:00,72.43,72.63,72.41,72.63,39321.0,65.2547,65.4349,65.2367,65.4349,39321.0
2017-03-14 11:10:00,72.62,72.95,72.6,72.87,172813.0,65.4259,65.7232,65.4079,65.6511,172813.0
2017-03-14 11:20:00,72.87,73.05,72.84,72.97,46550.0,65.6511,65.8133,65.6241,65.7412,46550.0
2017-03-14 11:30:00,72.95,72.97,72.77,72.89,44111.0,65.7232,65.7412,65.561,65.6691,44111.0
2017-03-14 11:40:00,72.87,73.02,72.85,73.0,39957.0,65.6511,65.7863,65.6331,65.7682,39957.0
2017-03-14 11:50:00,73.0,73.01,72.91,72.93,20988.0,65.7682,65.7772,65.6872,65.7052,20988.0
2017-03-14 12:00:00,72.94,73.03,72.89,72.89,25412.0,65.7142,65.7953,65.6691,65.6691,25412.0
2017-03-14 12:10:00,72.88,72.94,72.83,72.87,38033.0,65.6601,65.7142,65.6151,65.6511,38033.0
2017-03-14 12:20:00,72.88,72.89,72.72,72.73,29096.0,65.6601,65.6691,65.516,65.525,29096.0
2017-03-14 12:30:00,72.75,72.78,72.7,72.74,18668.0,65.543,65.57,65.498,65.534,18668.0
2017-03-14 12:40:00,72.75,72.78,72.61,72.69,60932.0,65.543,65.57,65.4169,65.4889,60932.0
2017-03-14 12:50:00,72.7,72.71,72.58,72.58,29357.0,65.498,65.507,65.3898,65.3898,29357.0
2017-03-14 13:00:00,72.58,72.62,72.5,72.52,32886.0,65.3898,65.4259,65.3178,65.3358,32886.0
2017-03-14 13:10:00,72.54,72.62,72.52,72.61,54431.0,65.3538,65.4259,65.3358,65.4169,54431.0
2017-03-14 13:20:00,72.61,72.62,72.55,72.57,17128.0,65.4169,65.4259,65.3628,65.3808,17128.0
2017-03-14 13:30:00,72.57,72.64,72.56,72.63,38684.0,65.3808,65.4439,65.3718,65.4349,38684.0
2017-03-14 13:40:00,72.61,72.63,72.51,72.53,20487.0,65.4169,65.4349,65.3268,65.3448,20487.0
2017-03-14 13:50:00,72.53,72.65,72.52,72.61,28027.0,65.3448,65.4529,65.3358,65.4169,28027.0
2017-03-14 14:00:00,72.6,72.63,72.55,72.59,32386.0,65.4079,65.4349,65.3628,65.3989,32386.0
2017-03-14 14:10:00,72.59,72.64,72.56,72.58,24419.0,65.3989,65.4439,65.3718,65.3898,24419.0
2017-03-14 14:20:00,72.58,72.65,72.51,72.62,50127.0,65.3898,65.4529,65.3268,65.4259,50127.0
2017-03-14 14:30:00,72.62,72.67,72.56,72.61,65354.0,65.4259,65.4709,65.3718,65.4169,65354.0
2017-03-14 14:40:00,72.62,72.67,72.56,72.67,26176.0,65.4259,65.4709,65.3718,65.4709,26176.0
2017-03-14 14:50:00,72.66,72.66,72.57,72.59,25429.0,65.4619,65.4619,65.3808,65.3989,25429.0
2017-03-14 15:00:00,72.58,72.77,72.57,72.76,37931.0,65.3898,65.561,65.3808,65.552,37931.0
2017-03-14 15:10:00,72.77,72.83,72.7,72.8,30724.0,65.561,65.6151,65.498,65.5881,30724.0
2017-03-14 15:20:00,72.8,72.83,72.72,72.81,28292.0,65.5881,65.6151,65.516,65.5971,28292.0
2017-03-14 15:30:00,72.81,72.82,72.74,72.8,45982.0,65.5971,65.6061,65.534,65.5881,45982.0
2017-03-14 15:40:00,72.8,72.9,72.75,72.87,126141.0,65.5881,65.6781,65.543,65.6511,126141.0
2017-03-14 15:50:00,72.87,72.89,72.78,72.81,182642.0,65.6511,65.6691,65.57,65.5971,182642.0
2017-03-15 09:30:00,72.58,72.68,71.75,71.97,194513.0,65.3898,65.4799,64.6421,64.8403,194513.0
2017-03-15 09:40:00,71.99,72.2,71.9,72.15,129896.0,64.8583,65.0475,64.7772,65.0024,129896.0
2017-03-15 09:50:00,72.17,72.54,72.16,72.49,53238.0,65.0205,65.3538,65.0115,65.3088,53238.0
2017-03-15 10:00:00,72.5,72.76,72.48,72.58,59686.0,65.3178,65.552,65.2998,65.3898,59686.0
2017-03-15 10:10:00,72.6,72.64,72.38,72.42,43393.0,65.4079,65.4439,65.2097,65.2457,43393.0
2017-03-15 10:20:00,72.4,72.4,72.06,72.26,52451.0,65.2277,65.2277,64.9214,65.1015,52451.0
2017-03-15 10:30:00,72.26,72.43,72.18,72.31,160014.0,65.1015,65.2547,65.0295,65.1466,160014.0
2017-03-15 10:40:00,72.28,72.57,72.28,72.49,60872.0,65.1196,65.3808,65.1196,65.3088,60872.0
2017-03-15 10:50:00,72.49,72.49,72.18,72.33,53572.0,65.3088,65.3088,65.0295,65.1646,53572.0
2017-03-15 11:00:00,72.33,72.55,72.32,72.37,48075.0,65.1646,65.3628,65.1556,65.2006,48075.0
2017-03-15 11:10:00,72.37,72.45,72.24,72.41,49896.0,65.2006,65.2727,65.0835,65.2367,49896.0
2017-03-15 11:20:00,72.41,72.59,72.38,72.38,39403.0,65.2367,65.3989,65.2097,65.2097,39403.0
2017-03-15 11:30:00,72.38,72.43,72.35,72.41,28973.0,65.2097,65.2547,65.1826,65.2367,28973.0
2017-03-15 11:40:00,72.42,72.52,72.4,72.42,32236.0,65.2457,65.3358,65.2277,65.2457,32236.0
2017-03-15 11:50:00,72.42,72.63,72.4,72.6,42553.0,65.2457,65.4349,65.2277,65.4079,42553.0
2017-03-15 12:00:00,72.6,72.67,72.33,72.33,67134.0,65.4079,65.4709,65.1646,65.1646,67134.0
2017-03-15 12:10:00,72.34,72.38,72.27,72.37,51715.0,65.1736,65.2097,65.1106,65.2006,51715.0
2017-03-15 12:20:00,72.36,72.56,72.35,72.51,34588.0,65.1916,65.3718,65.1826,65.3268,34588.0
2017-03-15 12:30:00,72.5,72.65,72.48,72.49,57585.0,65.3178,65.4529,65.2998,65.3088,57585.0
2017-03-15 12:40:00,72.5,72.5,72.3,72.3,70160.0,65.3178,65.3178,65.1376,65.1376,70160.0
2017-03-15 12:50:00,72.3,72.32,72.2,72.2,89597.0,65.1376,65.1556,65.0475,65.0475,89597.0
2017-03-15 13:00:00,72.2,72.25,72.02,72.03,127982.0,65.0475,65.0925,64.8853,64.8943,127982.0
2017-03-15 13:10:00,72.03,72.12,71.97,72.11,61656.0,64.8943,64.9754,64.8403,64.9664,61656.0
2017-03-15 13:20:00,72.11,72.16,72.06,72.08,76795.0,64.9664,65.0115,64.9214,64.9394,76795.0
2017-03-15 13:30:00,72.08,72.27,72.04,72.16,62967.0,64.9394,65.1106,64.9033,65.0115,62967.0
2017-03-15 13:40:00,72.17,72.27,72.12,72.2,46104.0,65.0205,65.1106,64.9754,65.0475,46104.0
2017-03-15 13:50:00,72.19,72.28,72.16,72.25,58967.0,65.0385,65.1196,65.0115,65.0925,58967.0
2017-03-15 14:00:00,72.27,72.5,72.26,72.35,84303.0,65.1106,65.3178,65.1015,65.1826,84303.0
2017-03-15 14:10:00,72.36,72.44,72.27,72.3,58415.0,65.1916,65.2637,65.1106,65.1376,58415.0
2017-03-15 14:20:00,72.3,72.39,72.22,72.22,76769.0,65.1376,65.2187,65.0655,65.0655,76769.0
2017-03-15 14:30:00,72.26,72.28,72.04,72.08,64517.0,65.1015,65.1196,64.9033,64.9394,64517.0
2017-03-15 14:40:00,72.11,72.27,72.07,72.26,71235.0,64.9664,65.1106,64.9304,65.1015,71235.0
2017-03-15 14:50:00,72.26,72.26,72.13,72.24,77782.0,65.1015,65.1015,64.9844,65.0835,77782.0
2017-03-15 15:00:00,72.25,72.27,72.17,72.2,130702.0,65.0925,65.1106,65.0205,65.0475,130702.0
2017-03-15 15:10:00,72.2,72.25,72.12,72.15,185911.0,65.0475,65.0925,64.9754,65.0024,185911.0
2017-03-15 15:20:00,72.15,72.27,72.07,72.19,213904.0,65.0024,65.1106,64.9304,65.0385,213904.0
2017-03-15 15:30:00,72.19,72.85,72.19,72.83,155346.0,65.0385,65.6331,65.0385,65.6151,155346.0
2017-03-15 15:40:00,72.82,72.83,72.56,72.64,239557.0,65.6061,65.6151,65.3718,65.4439,239557.0
2017-03-15 15:50:00,72.64,73.09,72.62,72.8,405830.0,65.4439,65.8493,65.4259,65.5881,405830.0
2017-03-16 09:30:00,71.86,73.11,71.6,72.88,852886.0,64.7412,65.8673,64.5069,65.6601,852886.0
2017-03-16 09:40:00,72.88,73.57,72.3,73.43,606797.0,65.6601,66.2818,65.1376,66.1556,606797.0
2017-03-16 09:50:00,73.38,74.57,73.16,74.26,681849.0,66.1106,67.1827,65.9124,66.9034,681849.0
2017-03-16 10:00:00,74.2,74.59,73.54,74.52,493133.0,66.8494,67.2007,66.2547,67.1377,493133.0
2017-03-16 10:10:00,74.53,74.98,74.42,74.62,481852.0,67.1467,67.5521,67.0476,67.2278,481852.0
2017-03-16 10:20:00,74.61,74.88,73.48,73.84,561308.0,67.2187,67.462,66.2007,66.525,561308.0
2017-03-16 10:30:00,73.82,74.16,73.78,74.02,270190.0,66.507,66.8133,66.471,66.6872,270190.0
2017-03-16 10:40:00,74.02,74.25,73.75,74.15,247833.0,66.6872,66.8944,66.4439,66.8043,247833.0
2017-03-16 10:50:00,74.17,74.72,74.13,74.7,211361.0,66.8223,67.3178,66.7863,67.2998,211361.0
2017-03-16 11:00:00,74.7,74.71,73.87,74.01,261497.0,67.2998,67.3088,66.5521,66.6782,261497.0
2017-03-16 11:10:00,74.03,74.2,74.0,74.06,80284.0,66.6962,66.8494,66.6692,66.7232,80284.0
2017-03-16 11:20:00,74.09,74.1,73.83,73.99,130788.0,66.7503,66.7593,66.516,66.6602,130788.0
2017-03-16 11:30:00,73.99,74.73,73.99,74.59,105946.0,66.6602,67.3269,66.6602,67.2007,105946.0
2017-03-16 11:40:00,74.62,74.75,74.38,74.41,76024.0,67.2278,67.3449,67.0115,67.0386,76024.0
2017-03-16 11:50:00,74.44,74.44,74.12,74.32,73789.0,67.0656,67.0656,66.7773,66.9575,73789.0
2017-03-16 12:00:00,74.29,74.66,74.26,74.62,77308.0,66.9304,67.2638,66.9034,67.2278,77308.0
2017-03-16 12:10:00,74.63,74.86,74.62,74.65,73592.0,67.2368,67.444,67.2278,67.2548,73592.0
2017-03-16 12:20:00,74.65,74.7,74.51,74.61,79998.0,67.2548,67.2998,67.1286,67.2187,79998.0
2017-03-16 12:30:00,74.6,74.85,74.6,74.75,83042.0,67.2097,67.435,67.2097,67.3449,83042.0
2017-03-16 12:40:00,74.73,74.92,74.73,74.83,82022.0,67.3269,67.498,67.3269,67.4169,82022.0
2017-03-16 12:50:00,74.84,75.0,74.79,74.88,79424.0,67.426,67.5701,67.3809,67.462,79424.0
2017-03-16 13:00:00,74.85,74.85,74.62,74.62,57451.0,67.435,67.435,67.2278,67.2278,57451.0
2017-03-16 13:10:00,74.65,74.76,74.61,74.68,61171.0,67.2548,67.3539,67.2187,67.2818,61171.0
2017-03-16 13:20:00,74.67,75.12,74.67,75.0,95609.0,67.2728,67.6782,67.2728,67.5701,95609.0
2017-03-16 13:30:00,75.05,75.33,75.01,75.29,93736.0,67.6152,67.8674,67.5791,67.8314,93736.0
2017-03-16 13:40:00,75.28,75.28,75.02,75.06,83630.0,67.8224,67.8224,67.5881,67.6242,83630.0
2017-03-16 13:50:00,75.08,75.22,74.96,74.99,70478.0,67.6422,67.7683,67.5341,67.5611,70478.0
2017-03-16 14:00:00,74.99,74.99,74.76,74.83,77515.0,67.5611,67.5611,67.3539,67.4169,77515.0
2017-03-16 14:10:00,74.83,74.9,74.6,74.64,70054.0,67.4169,67.48,67.2097,67.2458,70054.0
2017-03-16 14:20:00,74.65,74.68,74.33,74.35,97958.0,67.2548,67.2818,66.9665,66.9845,97958.0
2017-03-16 14:30:00,74.35,74.46,74.25,74.38,124014.0,66.9845,67.0836,66.8944,67.0115,124014.0
2017-03-16 14:40:00,74.4,74.45,74.08,74.21,107311.0,67.0295,67.0746,66.7412,66.8584,107311.0
2017-03-16 14:50:00,74.21,74.22,73.96,73.98,81354.0,66.8584,66.8674,66.6331,66.6512,81354.0
2017-03-16 15:00:00,73.96,74.14,73.91,73.93,112100.0,66.6331,66.7953,66.5881,66.6061,112100.0
2017-03-16 15:10:00,73.94,74.04,73.81,73.91,157212.0,66.6151,66.7052,66.498,66.5881,157212.0
2017-03-16 15:20:00,73.91,74.0,73.78,73.82,129526.0,66.5881,66.6692,66.471,66.507,129526.0
2017-03-16 15:30:00,73.84,73.91,73.48,73.5,264522.0,66.525,66.5881,66.2007,66.2187,264522.0
2017-03-16 15:40:00,73.5,73.56,72.98,73.05,434733.0,66.2187,66.2728,65.7502,65.8133,434733.0
2017-03-16 15:50:00,73.05,73.28,72.93,73.21,906060.0,65.8133,66.0205,65.7052,65.9574,906060.0
2017-03-17 09:30:00,73.31,73.87,73.09,73.54,387852.0,66.0475,66.5521,65.8493,66.2547,387852.0
2017-03-17 09:40:00,73.5,73.67,72.93,72.93,111801.0,66.2187,66.3719,65.7052,65.7052,111801.0
2017-03-17 09:50:00,72.93,72.99,72.53,72.7,118179.0,65.7052,65.7592,65.3448,65.498,118179.0
2017-03-17 10:00:00,72.67,72.67,72.23,72.25,115166.0,65.4709,65.4709,65.0745,65.0925,115166.0
2017-03-17 10:10:00,72.28,72.28,72.0,72.08,106740.0,65.1196,65.1196,64.8673,64.9394,106740.0
2017-03-17 10:20:00,72.08,72.11,71.88,71.98,129657.0,64.9394,64.9664,64.7592,64.8493,129657.0
2017-03-17 10:30:00,72.01,72.51,72.0,72.38,95600.0,64.8763,65.3268,64.8673,65.2097,95600.0
2017-03-17 10:40:00,72.39,72.57,72.21,72.33,66595.0,65.2187,65.3808,65.0565,65.1646,66595.0
2017-03-17 10:50:00,72.34,72.55,72.13,72.18,67062.0,65.1736,65.3628,64.9844,65.0295,67062.0
2017-03-17 11:00:00,72.16,72.26,72.06,72.23,88567.0,65.0115,65.1015,64.9214,65.0745,88567.0
2017-03-17 11:10:00,72.21,72.36,72.21,72.27,79181.0,65.0565,65.1916,65.0565,65.1106,79181.0
2017-03-17 11:20:00,72.27,72.4,72.21,72.34,77866.0,65.1106,65.2277,65.0565,65.1736,77866.0
2017-03-17 11:30:00,72.34,72.41,72.16,72.22,71810.0,65.1736,65.2367,65.0115,65.0655,71810.0
2017-03-17 11:40:00,72.22,72.48,72.19,72.48,51042.0,65.0655,65.2998,65.0385,65.2998,51042.0
2017-03-17 11:50:00,72.47,72.63,72.42,72.52,84647.0,65.2907,65.4349,65.2457,65.3358,84647.0
2017-03-17 12:00:00,72.52,72.72,72.5,72.6,62823.0,65.3358,65.516,65.3178,65.4079,62823.0
2017-03-17 12:10:00,72.58,72.58,72.45,72.46,32984.0,65.3898,65.3898,65.2727,65.2817,32984.0
2017-03-17 12:20:00,72.47,72.49,72.34,72.4,32367.0,65.2907,65.3088,65.1736,65.2277,32367.0
2017-03-17 12:30:00,72.38,72.39,72.27,72.29,38126.0,65.2097,65.2187,65.1106,65.1286,38126.0
2017-03-17 12:40:00,72.27,72.27,72.06,72.14,72473.0,65.1106,65.1106,64.9214,64.9934,72473.0
2017-03-17 12:50:00,72.17,72.19,72.08,72.13,51494.0,65.0205,65.0385,64.9394,64.9844,51494.0
2017-03-17 13:00:00,72.13,72.17,72.05,72.08,118249.0,64.9844,65.0205,64.9123,64.9394,118249.0
2017-03-17 13:10:00,72.09,72.21,72.06,72.07,53125.0,64.9484,65.0565,64.9214,64.9304,53125.0
2017-03-17 13:20:00,72.08,72.22,72.02,72.15,49721.0,64.9394,65.0655,64.8853,65.0024,49721.0
2017-03-17 13:30:00,72.16,72.26,72.12,72.14,52211.0,65.0115,65.1015,64.9754,64.9934,52211.0
2017-03-17 13:40:00,72.14,72.28,72.13,72.24,49871.0,64.9934,65.1196,64.9844,65.0835,49871.0
2017-03-17 13:50:00,72.24,72.32,72.22,72.28,45696.0,65.0835,65.1556,65.0655,65.1196,45696.0
2017-03-17 14:00:00,72.29,72.38,72.25,72.35,57856.0,65.1286,65.2097,65.0925,65.1826,57856.0
2017-03-17 14:10:00,72.35,72.46,72.31,72.44,48518.0,65.1826,65.2817,65.1466,65.2637,48518.0
2017-03-17 14:20:00,72.44,72.52,72.44,72.45,53965.0,65.2637,65.3358,65.2637,65.2727,53965.0
2017-03-17 14:30:00,72.45,72.46,72.21,72.22,74228.0,65.2727,65.2817,65.0565,65.0655,74228.0
2017-03-17 14:40:00,72.23,72.35,72.22,72.33,38418.0,65.0745,65.1826,65.0655,65.1646,38418.0
2017-03-17 14:50:00,72.33,72.39,72.27,72.29,48906.0,65.1646,65.2187,65.1106,65.1286,48906.0
2017-03-17 15:00:00,72.3,72.34,72.15,72.25,113893.0,65.1376,65.1736,65.0024,65.0925,113893.0
2017-03-17 15:10:00,72.25,72.42,72.19,72.35,95070.0,65.0925,65.2457,65.0385,65.1826,95070.0
2017-03-17 15:20:00,72.34,72.43,72.3,72.36,73984.0,65.1736,65.2547,65.1376,65.1916,73984.0
2017-03-17 15:30:00,72.36,72.39,72.15,72.23,130903.0,65.1916,65.2187,65.0024,65.0745,130903.0
2017-03-17 15:40:00,72.24,72.36,72.18,72.34,128415.0,65.0835,65.1916,65.0295,65.1736,128415.0
2017-03-17 15:50:00,72.34,72.42,72.3,72.32,264750.0,65.1736,65.2457,65.1376,65.1556,264750.0
2017-03-20 09:30:00,72.6,72.6,72.12,72.42,50158.0,65.4079,65.4079,64.9754,65.2457,50158.0
2017-03-20 09:40:00,72.42,72.44,71.7,71.74,138681.0,65.2457,65.2637,64.597,64.6331,138681.0
2017-03-20 09:50:00,71.75,72.34,71.73,72.11,67783.0,64.6421,65.1736,64.6241,64.9664,67783.0
2017-03-20 10:00:00,72.1,72.4,71.94,72.4,50757.0,64.9574,65.2277,64.8132,65.2277,50757.0
2017-03-20 10:10:00,72.37,72.39,72.07,72.35,50705.0,65.2006,65.2187,64.9304,65.1826,50705.0
2017-03-20 10:20:00,72.35,72.45,72.04,72.04,65174.0,65.1826,65.2727,64.9033,64.9033,65174.0
2017-03-20 10:30:00,72.03,72.04,71.83,72.03,73107.0,64.8943,64.9033,64.7141,64.8943,73107.0
2017-03-20 10:40:00,72.03,72.21,72.0,72.17,44130.0,64.8943,65.0565,64.8673,65.0205,44130.0
2017-03-20 10:50:00,72.18,72.22,72.04,72.04,50433.0,65.0295,65.0655,64.9033,64.9033,50433.0
2017-03-20 11:00:00,72.06,72.08,71.98,72.08,46932.0,64.9214,64.9394,64.8493,64.9394,46932.0
2017-03-20 11:10:00,72.07,72.11,71.92,72.01,66427.0,64.9304,64.9664,64.7952,64.8763,66427.0
2017-03-20 11:20:00,72.01,72.13,72.01,72.04,42581.0,64.8763,64.9844,64.8763,64.9033,42581.0
2017-03-20 11:30:00,72.04,72.14,71.85,71.89,49960.0,64.9033,64.9934,64.7322,64.7682,49960.0
2017-03-20 11:40:00,71.9,71.95,71.81,71.86,25767.0,64.7772,64.8223,64.6961,64.7412,25767.0
2017-03-20 11:50:00,71.87,72.06,71.87,72.01,38402.0,64.7502,64.9214,64.7502,64.8763,38402.0
2017-03-20 12:00:00,72.02,72.05,71.95,71.98,35752.0,64.8853,64.9123,64.8223,64.8493,35752.0
2017-03-20 12:10:00,71.98,72.0,71.88,71.92,28556.0,64.8493,64.8673,64.7592,64.7952,28556.0
2017-03-20 12:20:00,71.92,71.97,71.9,71.95,19389.0,64.7952,64.8403,64.7772,64.8223,19389.0
2017-03-20 12:30:00,71.95,71.97,71.78,71.79,37030.0,64.8223,64.8403,64.6691,64.6781,37030.0
2017-03-20 12:40:00,71.81,71.86,71.67,71.69,121729.0,64.6961,64.7412,64.57,64.588,121729.0
2017-03-20 12:50:00,71.68,71.81,71.64,71.8,28587.0,64.579,64.6961,64.543,64.6871,28587.0
2017-03-20 13:00:00,71.8,71.86,71.75,71.83,26687.0,64.6871,64.7412,64.6421,64.7141,26687.0
2017-03-20 13:10:00,71.84,71.91,71.79,71.9,24318.0,64.7232,64.7862,64.6781,64.7772,24318.0
2017-03-20 13:20:00,71.9,71.9,71.75,71.75,25171.0,64.7772,64.7772,64.6421,64.6421,25171.0
2017-03-20 13:30:00,71.74,71.85,71.66,71.66,28268.0,64.6331,64.7322,64.561,64.561,28268.0
2017-03-20 13:40:00,71.65,71.72,71.39,71.42,86037.0,64.552,64.615,64.3177,64.3448,86037.0
2017-03-20 13:50:00,71.43,71.66,71.43,71.61,26829.0,64.3538,64.561,64.3538,64.5159,26829.0
2017-03-20 14:00:00,71.62,71.75,71.56,71.62,50336.0,64.5249,64.6421,64.4709,64.5249,50336.0
2017-03-20 14:10:00,71.64,71.84,71.6,71.83,45816.0,64.543,64.7232,64.5069,64.7141,45816.0
2017-03-20 14:20:00,71.85,71.85,71.73,71.78,42009.0,64.7322,64.7322,64.6241,64.6691,42009.0
2017-03-20 14:30:00,71.79,71.9,71.65,71.69,52038.0,64.6781,64.7772,64.552,64.588,52038.0
2017-03-20 14:40:00,71.7,71.77,71.59,71.59,36519.0,64.597,64.6601,64.4979,64.4979,36519.0
2017-03-20 14:50:00,71.6,71.77,71.59,71.72,30359.0,64.5069,64.6601,64.4979,64.615,30359.0
2017-03-20 15:00:00,71.73,71.73,71.5,71.54,58176.0,64.6241,64.6241,64.4168,64.4529,58176.0
2017-03-20 15:10:00,71.55,71.69,71.54,71.6,65116.0,64.4619,64.588,64.4529,64.5069,65116.0
2017-03-20 15:20:00,71.61,71.72,71.59,71.67,65267.0,64.5159,64.615,64.4979,64.57,65267.0
2017-03-20 15:30:00,71.67,71.67,71.57,71.57,68222.0,64.57,64.57,64.4799,64.4799,68222.0
2017-03-20 15:40:00,71.58,71.63,71.44,71.44,161229.0,64.4889,64.534,64.3628,64.3628,161229.0
2017-03-20 15:50:00,71.45,71.63,71.43,71.61,178405.0,64.3718,64.534,64.3538,64.5159,178405.0
2017-03-21 09:30:00,71.87,71.96,71.13,71.29,73754.0,64.7502,64.8313,64.0835,64.2276,73754.0
2017-03-21 09:40:00,71.27,71.45,71.02,71.12,76188.0,64.2096,64.3718,63.9844,64.0745,76188.0
2017-03-21 09:50:00,71.12,71.4,71.09,71.34,64382.0,64.0745,64.3267,64.0475,64.2727,64382.0
2017-03-21 10:00:00,71.38,71.4,71.17,71.19,90287.0,64.3087,64.3267,64.1195,64.1375,90287.0
2017-03-21 10:10:00,71.19,71.24,70.54,70.66,243887.0,64.1375,64.1826,63.5519,63.6601,243887.0
2017-03-21 10:20:00,70.66,70.75,70.09,70.12,115473.0,63.6601,63.7411,63.1465,63.1735,115473.0
2017-03-21 10:30:00,70.11,70.29,69.96,70.29,234431.0,63.1645,63.3267,63.0294,63.3267,234431.0
2017-03-21 10:40:00,70.29,70.29,70.07,70.12,114142.0,63.3267,63.3267,63.1285,63.1735,114142.0
2017-03-21 10:50:00,70.11,70.14,69.88,70.14,119336.0,63.1645,63.1916,62.9573,63.1916,119336.0
2017-03-21 11:00:00,70.14,70.35,70.13,70.21,69226.0,63.1916,63.3808,63.1826,63.2546,69226.0
2017-03-21 11:10:00,70.22,70.32,69.82,69.84,82216.0,63.2636,63.3537,62.9033,62.9213,82216.0
2017-03-21 11:20:00,69.82,70.08,69.78,69.91,63982.0,62.9033,63.1375,62.8672,62.9843,63982.0
2017-03-21 11:30:00,69.93,70.02,69.85,69.87,74348.0,63.0024,63.0835,62.9303,62.9483,74348.0
2017-03-21 11:40:00,69.85,70.1,69.82,70.05,66772.0,62.9303,63.1555,62.9033,63.1105,66772.0
2017-03-21 11:50:00,70.05,70.09,69.81,70.07,118354.0,63.1105,63.1465,62.8943,63.1285,118354.0
2017-03-21 12:00:00,70.09,70.33,70.08,70.31,44051.0,63.1465,63.3627,63.1375,63.3447,44051.0
2017-03-21 12:10:00,70.33,70.33,70.03,70.06,63484.0,63.3627,63.3627,63.0925,63.1195,63484.0
2017-03-21 12:20:00,70.06,70.21,70.03,70.06,44599.0,63.1195,63.2546,63.0925,63.1195,44599.0
2017-03-21 12:30:00,70.06,70.13,70.01,70.01,47473.0,63.1195,63.1826,63.0744,63.0744,47473.0
2017-03-21 12:40:00,70.02,70.02,69.84,69.9,145969.0,63.0835,63.0835,62.9213,62.9753,145969.0
2017-03-21 12:50:00,69.91,70.08,69.84,69.93,54967.0,62.9843,63.1375,62.9213,63.0024,54967.0
2017-03-21 13:00:00,69.93,70.0,69.75,69.8,72705.0,63.0024,63.0654,62.8402,62.8852,72705.0
2017-03-21 13:10:00,69.79,69.87,69.69,69.82,57169.0,62.8762,62.9483,62.7861,62.9033,57169.0
2017-03-21 13:20:00,69.82,69.95,69.75,69.92,36334.0,62.9033,63.0204,62.8402,62.9934,36334.0
2017-03-21 13:30:00,69.96,70.01,69.9,70.0,34514.0,63.0294,63.0744,62.9753,63.0654,34514.0
2017-03-21 13:40:00,70.0,70.01,69.92,69.98,36712.0,63.0654,63.0744,62.9934,63.0474,36712.0
2017-03-21 13:50:00,69.96,69.98,69.91,69.94,24704.0,63.0294,63.0474,62.9843,63.0114,24704.0
2017-03-21 14:00:00,69.93,70.01,69.88,69.99,58745.0,63.0024,63.0744,62.9573,63.0564,58745.0
2017-03-21 14:10:00,69.98,70.18,69.93,70.16,70664.0,63.0474,63.2276,63.0024,63.2096,70664.0
2017-03-21 14:20:00,70.16,70.18,70.06,70.1,42194.0,63.2096,63.2276,63.1195,63.1555,42194.0
2017-03-21 14:30:00,70.11,70.24,70.11,70.19,52880.0,63.1645,63.2817,63.1645,63.2366,52880.0
2017-03-21 14:40:00,70.19,70.24,70.11,70.24,52602.0,63.2366,63.2817,63.1645,63.2817,52602.0
2017-03-21 14:50:00,70.24,70.38,70.19,70.33,117770.0,63.2817,63.4078,63.2366,63.3627,117770.0
2017-03-21 15:00:00,70.32,70.4,70.25,70.33,89368.0,63.3537,63.4258,63.2907,63.3627,89368.0
2017-03-21 15:10:00,70.32,70.34,70.23,70.25,63461.0,63.3537,63.3718,63.2726,63.2907,63461.0
2017-03-21 15:20:00,70.26,70.33,70.22,70.29,82160.0,63.2997,63.3627,63.2636,63.3267,82160.0
2017-03-21 15:30:00,70.29,70.29,70.14,70.19,100621.0,63.3267,63.3267,63.1916,63.2366,100621.0
2017-03-21 15:40:00,70.19,70.2,69.94,70.05,158462.0,63.2366,63.2456,63.0114,63.1105,158462.0
2017-03-21 15:50:00,70.06,70.06,69.96,70.02,295958.0,63.1195,63.1195,63.0294,63.0835,295958.0
2017-03-22 09:30:00,70.21,70.31,69.73,70.15,64413.0,63.2546,63.3447,62.8222,63.2006,64413.0
2017-03-22 09:40:00,70.12,70.49,70.11,70.19,60177.0,63.1735,63.5069,63.1645,63.2366,60177.0
2017-03-22 09:50:00,70.18,70.28,70.02,70.11,56332.0,63.2276,63.3177,63.0835,63.1645,56332.0
2017-03-22 10:00:00,70.11,70.16,69.91,70.15,101045.0,63.1645,63.2096,62.9843,63.2006,101045.0
2017-03-22 10:10:00,70.16,70.21,70.06,70.09,48849.0,63.2096,63.2546,63.1195,63.1465,48849.0
2017-03-22 10:20:00,70.07,70.31,70.07,70.31,58754.0,63.1285,63.3447,63.1285,63.3447,58754.0
2017-03-22 10:30:00,70.31,70.69,70.27,70.59,54076.0,63.3447,63.6871,63.3087,63.597,54076.0
2017-03-22 10:40:00,70.59,70.79,70.5,70.5,61237.0,63.597,63.7772,63.5159,63.5159,61237.0
2017-03-22 10:50:00,70.5,70.64,70.42,70.64,48529.0,63.5159,63.642,63.4438,63.642,48529.0
2017-03-22 11:00:00,70.62,70.65,70.43,70.44,52720.0,63.624,63.651,63.4528,63.4618,52720.0
2017-03-22 11:10:00,70.46,70.57,70.33,70.56,48856.0,63.4799,63.579,63.3627,63.57,48856.0
2017-03-22 11:20:00,70.56,70.81,70.54,70.64,38462.0,63.57,63.7952,63.5519,63.642,38462.0
2017-03-22 11:30:00,70.63,70.63,70.46,70.6,27166.0,63.633,63.633,63.4799,63.606,27166.0
2017-03-22 11:40:00,70.58,70.65,70.48,70.49,34405.0,63.588,63.651,63.4979,63.5069,34405.0
2017-03-22 11:50:00,70.47,70.5,70.32,70.42,25224.0,63.4889,63.5159,63.3537,63.4438,25224.0
2017-03-22 12:00:00,70.4,70.58,70.36,70.54,30315.0,63.4258,63.588,63.3898,63.5519,30315.0
2017-03-22 12:10:00,70.55,70.57,70.41,70.41,21344.0,63.5609,63.579,63.4348,63.4348,21344.0
2017-03-22 12:20:00,70.43,70.53,70.4,70.49,28158.0,63.4528,63.5429,63.4258,63.5069,28158.0
2017-03-22 12:30:00,70.49,70.74,70.49,70.62,30970.0,63.5069,63.7321,63.5069,63.624,30970.0
2017-03-22 12:40:00,70.62,70.66,70.51,70.56,24422.0,63.624,63.6601,63.5249,63.57,24422.0
2017-03-22 12:50:00,70.56,70.64,70.47,70.59,33234.0,63.57,63.642,63.4889,63.597,33234.0
2017-03-22 13:00:00,70.56,70.6,70.37,70.38,33885.0,63.57,63.606,63.3988,63.4078,33885.0
2017-03-22 13:10:00,70.38,70.55,70.32,70.48,37965.0,63.4078,63.5609,63.3537,63.4979,37965.0
2017-03-22 13:20:00,70.48,70.51,70.43,70.46,15006.0,63.4979,63.5249,63.4528,63.4799,15006.0
2017-03-22 13:30:00,70.45,70.6,70.43,70.56,25640.0,63.4709,63.606,63.4528,63.57,25640.0
2017-03-22 13:40:00,70.55,70.55,70.43,70.48,18146.0,63.5609,63.5609,63.4528,63.4979,18146.0
2017-03-22 13:50:00,70.47,70.52,70.42,70.49,33449.0,63.4889,63.5339,63.4438,63.5069,33449.0
2017-03-22 14:00:00,70.5,70.6,70.49,70.54,26073.0,63.5159,63.606,63.5069,63.5519,26073.0
2017-03-22 14:10:00,70.55,70.62,70.51,70.55,38837.0,63.5609,63.624,63.5249,63.5609,38837.0
2017-03-22 14:20:00,70.56,70.62,70.53,70.53,38686.0,63.57,63.624,63.5429,63.5429,38686.0
2017-03-22 14:30:00,70.52,70.56,70.5,70.55,37141.0,63.5339,63.57,63.5159,63.5609,37141.0
2017-03-22 14:40:00,70.52,70.58,70.51,70.56,32586.0,63.5339,63.588,63.5249,63.57,32586.0
2017-03-22 14:50:00,70.54,70.57,70.4,70.41,47432.0,63.5519,63.579,63.4258,63.4348,47432.0
2017-03-22 15:00:00,70.41,70.5,70.4,70.46,38787.0,63.4348,63.5159,63.4258,63.4799,38787.0
2017-03-22 15:10:00,70.47,70.6,70.45,70.56,51101.0,63.4889,63.606,63.4709,63.57,51101.0
2017-03-22 15:20:00,70.55,70.77,70.55,70.7,45331.0,63.5609,63.7592,63.5609,63.6961,45331.0
2017-03-22 15:30:00,70.7,70.76,70.69,70.71,73797.0,63.6961,63.7501,63.6871,63.7051,73797.0
2017-03-22 15:40:00,70.73,70.8,70.7,70.73,80289.0,63.7231,63.7862,63.6961,63.7231,80289.0
2017-03-22 15:50:00,70.72,70.81,70.68,70.68,158230.0,63.7141,63.7952,63.6781,63.6781,158230.0
2017-03-23 09:30:00,69.89,70.09,69.12,69.33,220643.0,62.9663,63.1465,62.2726,62.4618,220643.0
2017-03-23 09:40:00,69.3,69.56,68.88,69.02,289049.0,62.4348,62.669,62.0564,62.1825,289049.0
2017-03-23 09:50:00,69.02,69.09,68.77,68.97,142002.0,62.1825,62.2456,61.9573,62.1375,142002.0
2017-03-23 10:00:00,68.98,69.14,68.91,69.14,159779.0,62.1465,62.2906,62.0834,62.2906,159779.0
2017-03-23 10:10:00,69.14,69.23,68.83,68.95,147597.0,62.2906,62.3717,62.0113,62.1195,147597.0
2017-03-23 10:20:00,68.95,69.18,68.93,69.07,145464.0,62.1195,62.3267,62.1014,62.2276,145464.0
2017-03-23 10:30:00,69.08,69.19,69.0,69.17,107231.0,62.2366,62.3357,62.1645,62.3177,107231.0
2017-03-23 10:40:00,69.19,69.31,69.12,69.2,123442.0,62.3357,62.4438,62.2726,62.3447,123442.0
2017-03-23 10:50:00,69.21,69.38,69.15,69.25,207512.0,62.3537,62.5069,62.2996,62.3897,207512.0
2017-03-23 11:00:00,69.26,69.74,69.21,69.64,246796.0,62.3987,62.8312,62.3537,62.7411,246796.0
2017-03-23 11:10:00,69.66,69.73,69.27,69.27,68366.0,62.7591,62.8222,62.4078,62.4078,68366.0
2017-03-23 11:20:00,69.27,69.35,69.18,69.27,72325.0,62.4078,62.4798,62.3267,62.4078,72325.0
2017-03-23 11:30:00,69.26,69.32,69.04,69.19,82965.0,62.3987,62.4528,62.2005,62.3357,82965.0
2017-03-23 11:40:00,69.18,69.22,68.95,69.08,82789.0,62.3267,62.3627,62.1195,62.2366,82789.0
2017-03-23 11:50:00,69.09,69.22,69.0,69.1,73355.0,62.2456,62.3627,62.1645,62.2546,73355.0
2017-03-23 12:00:00,69.09,69.21,69.0,69.06,62042.0,62.2456,62.3537,62.1645,62.2186,62042.0
2017-03-23 12:10:00,69.06,69.23,69.04,69.16,64579.0,62.2186,62.3717,62.2005,62.3086,64579.0
2017-03-23 12:20:00,69.17,69.19,69.05,69.06,67326.0,62.3177,62.3357,62.2095,62.2186,67326.0
2017-03-23 12:30:00,69.09,69.16,69.01,69.04,59560.0,62.2456,62.3086,62.1735,62.2005,59560.0
2017-03-23 12:40:00,69.04,69.07,68.92,68.99,85043.0,62.2005,62.2276,62.0924,62.1555,85043.0
2017-03-23 12:50:00,69.0,69.08,68.92,68.95,54273.0,62.1645,62.2366,62.0924,62.1195,54273.0
2017-03-23 13:00:00,68.93,69.0,68.78,68.78,82865.0,62.1014,62.1645,61.9663,61.9663,82865.0
2017-03-23 13:10:00,68.78,69.07,68.77,69.07,99424.0,61.9663,62.2276,61.9573,62.2276,99424.0
2017-03-23 13:20:00,69.08,69.11,68.99,68.99,134419.0,62.2366,62.2636,62.1555,62.1555,134419.0
2017-03-23 13:30:00,69.01,69.12,68.99,69.02,70618.0,62.1735,62.2726,62.1555,62.1825,70618.0
2017-03-23 13:40:00,69.02,69.17,69.0,69.04,85140.0,62.1825,62.3177,62.1645,62.2005,85140.0
2017-03-23 13:50:00,69.04,69.15,69.01,69.03,44982.0,62.2005,62.2996,62.1735,62.1915,44982.0
2017-03-23 14:00:00,69.02,69.22,68.96,69.21,101599.0,62.1825,62.3627,62.1285,62.3537,101599.0
2017-03-23 14:10:00,69.22,69.22,69.06,69.16,53789.0,62.3627,62.3627,62.2186,62.3086,53789.0
2017-03-23 14:20:00,69.14,69.17,69.05,69.12,67131.0,62.2906,62.3177,62.2095,62.2726,67131.0
2017-03-23 14:30:00,69.12,69.18,69.06,69.17,94304.0,62.2726,62.3267,62.2186,62.3177,94304.0
2017-03-23 14:40:00,69.16,69.21,69.1,69.14,53712.0,62.3086,62.3537,62.2546,62.2906,53712.0
2017-03-23 14:50:00,69.14,69.25,69.05,69.09,60824.0,62.2906,62.3897,62.2095,62.2456,60824.0
2017-03-23 15:00:00,69.1,69.23,69.08,69.11,81941.0,62.2546,62.3717,62.2366,62.2636,81941.0
2017-03-23 15:10:00,69.1,69.19,68.97,69.05,94611.0,62.2546,62.3357,62.1375,62.2095,94611.0
2017-03-23 15:20:00,69.03,69.14,69.0,69.02,108645.0,62.1915,62.2906,62.1645,62.1825,108645.0
2017-03-23 15:30:00,69.03,69.07,68.89,68.98,133079.0,62.1915,62.2276,62.0654,62.1465,133079.0
2017-03-23 15:40:00,68.98,69.06,68.96,69.03,214986.0,62.1465,62.2186,62.1285,62.1915,214986.0
2017-03-23 15:50:00,69.03,69.04,68.84,68.9,361620.0,62.1915,62.2005,62.0203,62.0744,361620.0
2017-03-24 09:30:00,69.0,69.11,68.72,69.05,157732.0,62.1645,62.2636,61.9122,62.2095,157732.0
2017-03-24 09:40:00,69.05,69.61,69.04,69.57,210923.0,62.2095,62.7141,62.2005,62.678,210923.0
2017-03-24 09:50:00,69.58,69.84,69.52,69.78,79386.0,62.687,62.9213,62.633,62.8672,79386.0
2017-03-24 10:00:00,69.79,69.8,69.54,69.55,112404.0,62.8762,62.8852,62.651,62.66,112404.0
2017-03-24 10:10:00,69.59,69.68,69.53,69.61,62787.0,62.6961,62.7771,62.642,62.7141,62787.0
2017-03-24 10:20:00,69.61,69.66,69.4,69.55,228567.0,62.7141,62.7591,62.5249,62.66,228567.0
2017-03-24 10:30:00,69.56,69.65,69.44,69.47,54299.0,62.669,62.7501,62.5609,62.5879,54299.0
2017-03-24 10:40:00,69.47,69.52,69.38,69.51,55937.0,62.5879,62.633,62.5069,62.624,55937.0
2017-03-24 10:50:00,69.53,69.75,69.52,69.75,125844.0,62.642,62.8402,62.633,62.8402,125844.0
2017-03-24 11:00:00,69.76,69.91,69.7,69.73,91922.0,62.8492,62.9843,62.7952,62.8222,91922.0
2017-03-24 11:10:00,69.72,69.79,69.68,69.7,62966.0,62.8132,62.8762,62.7771,62.7952,62966.0
2017-03-24 11:20:00,69.7,69.7,69.53,69.65,66579.0,62.7952,62.7952,62.642,62.7501,66579.0
2017-03-24 11:30:00,69.65,69.69,69.39,69.4,63527.0,62.7501,62.7861,62.5159,62.5249,63527.0
2017-03-24 11:40:00,69.4,69.61,69.4,69.59,43892.0,62.5249,62.7141,62.5249,62.6961,43892.0
2017-03-24 11:50:00,69.6,69.61,69.39,69.4,49692.0,62.7051,62.7141,62.5159,62.5249,49692.0
2017-03-24 12:00:00,69.39,69.51,69.38,69.49,48644.0,62.5159,62.624,62.5069,62.606,48644.0
2017-03-24 12:10:00,69.5,69.51,69.22,69.3,50858.0,62.615,62.624,62.3627,62.4348,50858.0
2017-03-24 12:20:00,69.31,69.41,69.28,69.4,25410.0,62.4438,62.5339,62.4168,62.5249,25410.0
2017-03-24 12:30:00,69.42,69.44,69.33,69.43,18935.0,62.5429,62.5609,62.4618,62.5519,18935.0
2017-03-24 12:40:00,69.42,69.45,69.36,69.42,28627.0,62.5429,62.5699,62.4888,62.5429,28627.0
2017-03-24 12:50:00,69.43,69.47,69.33,69.36,35317.0,62.5519,62.5879,62.4618,62.4888,35317.0
2017-03-24 13:00:00,69.37,69.39,69.28,69.36,56100.0,62.4978,62.5159,62.4168,62.4888,56100.0
2017-03-24 13:10:00,69.37,69.46,69.32,69.33,41429.0,62.4978,62.5789,62.4528,62.4618,41429.0
2017-03-24 13:20:00,69.35,69.53,69.35,69.45,57851.0,62.4798,62.642,62.4798,62.5699,57851.0
2017-03-24 13:30:00,69.44,69.59,69.41,69.46,62166.0,62.5609,62.6961,62.5339,62.5789,62166.0
2017-03-24 13:40:00,69.45,69.45,69.36,69.37,24291.0,62.5699,62.5699,62.4888,62.4978,24291.0
2017-03-24 13:50:00,69.37,69.4,69.25,69.26,106486.0,62.4978,62.5249,62.3897,62.3987,106486.0
2017-03-24 14:00:00,69.28,69.36,69.27,69.33,107724.0,62.4168,62.4888,62.4078,62.4618,107724.0
2017-03-24 14:10:00,69.34,69.43,69.32,69.38,60339.0,62.4708,62.5519,62.4528,62.5069,60339.0
2017-03-24 14:20:00,69.37,69.38,69.3,69.31,69762.0,62.4978,62.5069,62.4348,62.4438,69762.0
2017-03-24 14:30:00,69.31,69.46,69.29,69.38,75921.0,62.4438,62.5789,62.4258,62.5069,75921.0
2017-03-24 14:40:00,69.38,69.42,69.32,69.34,33753.0,62.5069,62.5429,62.4528,62.4708,33753.0
2017-03-24 14:50:00,69.34,69.36,69.26,69.31,118627.0,62.4708,62.4888,62.3987,62.4438,118627.0
2017-03-24 15:00:00,69.3,69.31,69.17,69.29,68530.0,62.4348,62.4438,62.3177,62.4258,68530.0
2017-03-24 15:10:00,69.28,69.32,69.23,69.25,62552.0,62.4168,62.4528,62.3717,62.3897,62552.0
2017-03-24 15:20:00,69.26,69.34,69.21,69.32,54822.0,62.3987,62.4708,62.3537,62.4528,54822.0
2017-03-24 15:30:00,69.32,69.63,69.28,69.62,85093.0,62.4528,62.7321,62.4168,62.7231,85093.0
2017-03-24 15:40:00,69.64,69.71,69.36,69.41,118437.0,62.7411,62.8042,62.4888,62.5339,118437.0
2017-03-24 15:50:00,69.41,69.6,69.41,69.48,188783.0,62.5339,62.7051,62.5339,62.5969,188783.0
2017-03-27 09:30:00,69.14,69.3,68.85,69.19,110381.0,62.2906,62.4348,62.0294,62.3357,110381.0
2017-03-27 09:40:00,69.15,69.62,69.1,69.59,180934.0,62.2996,62.7231,62.2546,62.6961,180934.0
2017-03-27 09:50:00,69.59,69.98,69.55,69.67,107153.0,62.6961,63.0474,62.66,62.7681,107153.0
2017-03-27 10:00:00,69.66,69.76,69.43,69.61,46106.0,62.7591,62.8492,62.5519,62.7141,46106.0
2017-03-27 10:10:00,69.63,69.99,69.62,69.75,79591.0,62.7321,63.0564,62.7231,62.8402,79591.0
2017-03-27 10:20:00,69.77,69.81,69.57,69.63,41781.0,62.8582,62.8943,62.678,62.7321,41781.0
2017-03-27 10:30:00,69.64,69.8,69.6,69.61,121616.0,62.7411,62.8852,62.7051,62.7141,121616.0
2017-03-27 10:40:00,69.62,69.85,69.58,69.83,33318.0,62.7231,62.9303,62.687,62.9123,33318.0
2017-03-27 10:50:00,69.83,69.88,69.68,69.74,39002.0,62.9123,62.9573,62.7771,62.8312,39002.0
2017-03-27 11:00:00,69.74,69.75,69.52,69.56,46284.0,62.8312,62.8402,62.633,62.669,46284.0
2017-03-27 11:10:00,69.56,69.6,69.47,69.5,33363.0,62.669,62.7051,62.5879,62.615,33363.0
2017-03-27 11:20:00,69.49,69.75,69.48,69.75,26484.0,62.606,62.8402,62.5969,62.8402,26484.0
2017-03-27 11:30:00,69.75,69.76,69.65,69.7,26544.0,62.8402,62.8492,62.7501,62.7952,26544.0
2017-03-27 11:40:00,69.69,69.69,69.47,69.49,46676.0,62.7861,62.7861,62.5879,62.606,46676.0
2017-03-27 11:50:00,69.46,69.47,69.29,69.31,26464.0,62.5789,62.5879,62.4258,62.4438,26464.0
2017-03-27 12:00:00,69.33,69.52,69.23,69.43,35737.0,62.4618,62.633,62.3717,62.5519,35737.0
2017-03-27 12:10:00,69.44,69.52,69.32,69.33,14011.0,62.5609,62.633,62.4528,62.4618,14011.0
2017-03-27 12:20:00,69.36,69.38,69.25,69.29,18263.0,62.4888,62.5069,62.3897,62.4258,18263.0
2017-03-27 12:30:00,69.3,69.31,69.18,69.18,25539.0,62.4348,62.4438,62.3267,62.3267,25539.0
2017-03-27 12:40:00,69.18,69.22,69.09,69.12,38709.0,62.3267,62.3627,62.2456,62.2726,38709.0
2017-03-27 12:50:00,69.12,69.15,69.07,69.13,100802.0,62.2726,62.2996,62.2276,62.2816,100802.0
2017-03-27 13:00:00,69.13,69.14,69.09,69.12,30265.0,62.2816,62.2906,62.2456,62.2726,30265.0
2017-03-27 13:10:00,69.11,69.11,68.92,68.96,68529.0,62.2636,62.2636,62.0924,62.1285,68529.0
2017-03-27 13:20:00,68.96,69.03,68.89,68.92,36281.0,62.1285,62.1915,62.0654,62.0924,36281.0
2017-03-27 13:30:00,68.91,69.0,68.82,68.97,45112.0,62.0834,62.1645,62.0023,62.1375,45112.0
2017-03-27 13:40:00,68.96,68.99,68.87,68.91,23626.0,62.1285,62.1555,62.0474,62.0834,23626.0
2017-03-27 13:50:00,68.91,68.95,68.78,68.86,34202.0,62.0834,62.1195,61.9663,62.0384,34202.0
2017-03-27 14:00:00,68.86,69.18,68.86,69.17,139530.0,62.0384,62.3267,62.0384,62.3177,139530.0
2017-03-27 14:10:00,69.19,69.19,68.96,69.0,34588.0,62.3357,62.3357,62.1285,62.1645,34588.0
2017-03-27 14:20:00,69.0,69.1,68.97,69.05,31311.0,62.1645,62.2546,62.1375,62.2095,31311.0
2017-03-27 14:30:00,69.03,69.06,68.98,69.0,18168.0,62.1915,62.2186,62.1465,62.1645,18168.0
2017-03-27 14:40:00,69.0,69.03,68.95,69.0,24858.0,62.1645,62.1915,62.1195,62.1645,24858.0
2017-03-27 14:50:00,68.99,69.05,68.97,69.03,23878.0,62.1555,62.2095,62.1375,62.1915,23878.0
2017-03-27 15:00:00,69.03,69.12,69.02,69.1,16413.0,62.1915,62.2726,62.1825,62.2546,16413.0
2017-03-27 15:10:00,69.08,69.13,69.06,69.1,33470.0,62.2366,62.2816,62.2186,62.2546,33470.0
2017-03-27 15:20:00,69.09,69.1,68.99,69.0,38452.0,62.2456,62.2546,62.1555,62.1645,38452.0
2017-03-27 15:30:00,69.01,69.06,69.0,69.03,47483.0,62.1735,62.2186,62.1645,62.1915,47483.0
2017-03-27 15:40:00,69.03,69.04,68.96,68.98,72740.0,62.1915,62.2005,62.1285,62.1465,72740.0
2017-03-27 15:50:00,68.98,69.03,68.92,68.98,146478.0,62.1465,62.1915,62.0924,62.1465,146478.0
2017-03-28 09:30:00,68.77,68.85,68.61,68.65,92488.0,61.9573,62.0294,61.8131,61.8492,92488.0
2017-03-28 09:40:00,68.66,68.67,68.43,68.45,62900.0,61.8582,61.8672,61.651,61.669,62900.0
2017-03-28 09:50:00,68.45,68.49,68.32,68.4,67216.0,61.669,61.705,61.5519,61.6239,67216.0
2017-03-28 10:00:00,68.4,68.66,68.34,68.62,65797.0,61.6239,61.8582,61.5699,61.8221,65797.0
2017-03-28 10:10:00,68.61,68.81,68.5,68.5,30940.0,61.8131,61.9933,61.714,61.714,30940.0
2017-03-28 10:20:00,68.5,68.5,68.36,68.48,31234.0,61.714,61.714,61.5879,61.696,31234.0
2017-03-28 10:30:00,68.48,68.52,68.35,68.4,35693.0,61.696,61.7321,61.5789,61.6239,35693.0
2017-03-28 10:40:00,68.39,68.42,68.31,68.39,30149.0,61.6149,61.642,61.5429,61.6149,30149.0
2017-03-28 10:50:00,68.37,68.38,68.24,68.3,41011.0,61.5969,61.6059,61.4798,61.5338,41011.0
2017-03-28 11:00:00,68.31,68.38,68.27,68.37,35610.0,61.5429,61.6059,61.5068,61.5969,35610.0
2017-03-28 11:10:00,68.38,68.45,68.35,68.4,26453.0,61.6059,61.669,61.5789,61.6239,26453.0
2017-03-28 11:20:00,68.4,68.44,68.31,68.44,22197.0,61.6239,61.66,61.5429,61.66,22197.0
2017-03-28 11:30:00,68.43,68.6,68.43,68.53,30221.0,61.651,61.8041,61.651,61.7411,30221.0
2017-03-28 11:40:00,68.52,68.55,68.49,68.51,37106.0,61.7321,61.7591,61.705,61.723,37106.0
2017-03-28 11:50:00,68.52,68.54,68.47,68.48,24401.0,61.7321,61.7501,61.687,61.696,24401.0
2017-03-28 12:00:00,68.47,68.5,68.46,68.48,20422.0,61.687,61.714,61.678,61.696,20422.0
2017-03-28 12:10:00,68.48,68.5,68.39,68.41,18417.0,61.696,61.714,61.6149,61.6329,18417.0
2017-03-28 12:20:00,68.41,68.43,68.33,68.38,31757.0,61.6329,61.651,61.5609,61.6059,31757.0
2017-03-28 12:30:00,68.39,68.4,68.27,68.3,34850.0,61.6149,61.6239,61.5068,61.5338,34850.0
2017-03-28 12:40:00,68.29,68.31,68.23,68.31,21956.0,61.5248,61.5429,61.4708,61.5429,21956.0
2017-03-28 12:50:00,68.29,68.39,68.24,68.39,22314.0,61.5248,61.6149,61.4798,61.6149,22314.0
2017-03-28 13:00:00,68.38,68.39,68.23,68.28,38591.0,61.6059,61.6149,61.4708,61.5158,38591.0
2017-03-28 13:10:00,68.29,68.42,68.28,68.42,34032.0,61.5248,61.642,61.5158,61.642,34032.0
2017-03-28 13:20:00,68.39,68.54,68.35,68.54,40568.0,61.6149,61.7501,61.5789,61.7501,40568.0
2017-03-28 13:30:00,68.55,68.58,68.48,68.49,31148.0,61.7591,61.7861,61.696,61.705,31148.0
2017-03-28 13:40:00,68.5,68.6,68.48,68.51,29475.0,61.714,61.8041,61.696,61.723,29475.0
2017-03-28 13:50:00,68.52,68.66,68.51,68.63,31204.0,61.7321,61.8582,61.723,61.8312,31204.0
2017-03-28 14:00:00,68.63,68.63,68.48,68.56,40272.0,61.8312,61.8312,61.696,61.7681,40272.0
2017-03-28 14:10:00,68.56,68.62,68.44,68.45,30910.0,61.7681,61.8221,61.66,61.669,30910.0
2017-03-28 14:20:00,68.45,68.52,68.43,68.45,19948.0,61.669,61.7321,61.651,61.669,19948.0
2017-03-28 14:30:00,68.47,68.54,68.32,68.53,28105.0,61.687,61.7501,61.5519,61.7411,28105.0
2017-03-28 14:40:00,68.53,68.65,68.47,68.6,28098.0,61.7411,61.8492,61.687,61.8041,28098.0
2017-03-28 14:50:00,68.59,68.61,68.54,68.59,29620.0,61.7951,61.8131,61.7501,61.7951,29620.0
2017-03-28 15:00:00,68.59,68.78,68.59,68.75,32902.0,61.7951,61.9663,61.7951,61.9393,32902.0
2017-03-28 15:10:00,68.75,68.81,68.62,68.62,89429.0,61.9393,61.9933,61.8221,61.8221,89429.0
2017-03-28 15:20:00,68.62,68.72,68.59,68.67,114339.0,61.8221,61.9122,61.7951,61.8672,114339.0
2017-03-28 15:30:00,68.67,68.69,68.6,68.61,129281.0,61.8672,61.8852,61.8041,61.8131,129281.0
2017-03-28 15:40:00,68.6,68.66,68.57,68.6,87559.0,61.8041,61.8582,61.7771,61.8041,87559.0
2017-03-28 15:50:00,68.6,68.67,68.44,68.56,340795.0,61.8041,61.8672,61.66,61.7681,340795.0
2017-03-29 09:30:00,68.62,69.19,68.62,69.11,61643.0,61.8221,62.3357,61.8221,62.2636,61643.0
2017-03-29 09:40:00,69.06,69.25,68.95,69.01,80483.0,62.2186,62.3897,62.1195,62.1735,80483.0
2017-03-29 09:50:00,69.01,69.27,68.88,69.18,82783.0,62.1735,62.4078,62.0564,62.3267,82783.0
2017-03-29 10:00:00,69.21,69.21,68.99,69.2,144563.0,62.3537,62.3537,62.1555,62.3447,144563.0
2017-03-29 10:10:00,69.2,69.36,69.18,69.35,72779.0,62.3447,62.4888,62.3267,62.4798,72779.0
2017-03-29 10:20:00,69.34,69.9,69.3,69.9,171155.0,62.4708,62.9753,62.4348,62.9753,171155.0
2017-03-29 10:30:00,69.87,70.3,69.85,70.16,154669.0,62.9483,63.3357,62.9303,63.2096,154669.0
2017-03-29 10:40:00,70.16,70.42,70.11,70.12,104880.0,63.2096,63.4438,63.1645,63.1735,104880.0
2017-03-29 10:50:00,70.11,70.13,69.97,70.01,77973.0,63.1645,63.1826,63.0384,63.0744,77973.0
2017-03-29 11:00:00,69.98,70.02,69.78,69.8,57251.0,63.0474,63.0835,62.8672,62.8852,57251.0
2017-03-29 11:10:00,69.81,70.13,69.81,69.92,28225.0,62.8943,63.1826,62.8943,62.9934,28225.0
2017-03-29 11:20:00,69.94,69.96,69.77,69.8,21015.0,63.0114,63.0294,62.8582,62.8852,21015.0
2017-03-29 11:30:00,69.8,69.8,69.42,69.42,36348.0,62.8852,62.8852,62.5429,62.5429,36348.0
2017-03-29 11:40:00,69.42,69.55,69.39,69.55,15342.0,62.5429,62.66,62.5159,62.66,15342.0
2017-03-29 11:50:00,69.53,69.62,69.45,69.62,19466.0,62.642,62.7231,62.5699,62.7231,19466.0
2017-03-29 12:00:00,69.62,69.84,69.6,69.8,40670.0,62.7231,62.9213,62.7051,62.8852,40670.0
2017-03-29 12:10:00,69.79,69.82,69.7,69.76,20983.0,62.8762,62.9033,62.7952,62.8492,20983.0
2017-03-29 12:20:00,69.74,69.76,69.65,69.67,32667.0,62.8312,62.8492,62.7501,62.7681,32667.0
2017-03-29 12:30:00,69.69,69.81,69.63,69.75,29493.0,62.7861,62.8943,62.7321,62.8402,29493.0
2017-03-29 12:40:00,69.74,69.83,69.68,69.78,21881.0,62.8312,62.9123,62.7771,62.8672,21881.0
2017-03-29 12:50:00,69.77,69.83,69.71,69.8,25543.0,62.8582,62.9123,62.8042,62.8852,25543.0
2017-03-29 13:00:00,69.8,70.0,69.76,69.9,26364.0,62.8852,63.0654,62.8492,62.9753,26364.0
2017-03-29 13:10:00,69.88,70.17,69.83,69.94,106607.0,62.9573,63.2186,62.9123,63.0114,106607.0
2017-03-29 13:20:00,69.95,70.02,69.89,70.01,41303.0,63.0204,63.0835,62.9663,63.0744,41303.0
2017-03-29 13:30:00,70.02,70.02,69.87,69.89,53067.0,63.0835,63.0835,62.9483,62.9663,53067.0
2017-03-29 13:40:00,69.92,70.07,69.9,70.06,12994.0,62.9934,63.1285,62.9753,63.1195,12994.0
2017-03-29 13:50:00,70.04,70.17,70.03,70.16,21681.0,63.1015,63.2186,63.0925,63.2096,21681.0
2017-03-29 14:00:00,70.14,70.17,70.05,70.13,29263.0,63.1916,63.2186,63.1105,63.1826,29263.0
2017-03-29 14:10:00,70.13,70.27,70.08,70.27,31356.0,63.1826,63.3087,63.1375,63.3087,31356.0
2017-03-29 14:20:00,70.24,70.39,70.24,70.35,30249.0,63.2817,63.4168,63.2817,63.3808,30249.0
2017-03-29 14:30:00,70.36,70.53,70.34,70.48,46732.0,63.3898,63.5429,63.3718,63.4979,46732.0
2017-03-29 14:40:00,70.47,70.55,70.4,70.48,59406.0,63.4889,63.5609,63.4258,63.4979,59406.0
2017-03-29 14:50:00,70.47,70.73,70.47,70.66,66506.0,63.4889,63.7231,63.4889,63.6601,66506.0
2017-03-29 15:00:00,70.65,70.76,70.56,70.7,84341.0,63.651,63.7501,63.57,63.6961,84341.0
2017-03-29 15:10:00,70.71,70.72,70.54,70.56,91859.0,63.7051,63.7141,63.5519,63.57,91859.0
2017-03-29 15:20:00,70.55,70.61,70.44,70.45,99675.0,63.5609,63.615,63.4618,63.4709,99675.0
2017-03-29 15:30:00,70.45,70.68,70.42,70.64,111139.0,63.4709,63.6781,63.4438,63.642,111139.0
2017-03-29 15:40:00,70.63,70.71,70.62,70.67,154588.0,63.633,63.7051,63.624,63.6691,154588.0
2017-03-29 15:50:00,70.67,70.78,70.64,70.69,379017.0,63.6691,63.7682,63.642,63.6871,379017.0
2017-03-30 09:30:00,70.49,70.87,70.46,70.69,32840.0,63.5069,63.8492,63.4799,63.6871,32840.0
2017-03-30 09:40:00,70.64,70.79,70.58,70.74,13294.0,63.642,63.7772,63.588,63.7321,13294.0
2017-03-30 09:50:00,70.69,70.7,70.51,70.54,49569.0,63.6871,63.6961,63.5249,63.5519,49569.0
2017-03-30 10:00:00,70.56,70.64,70.49,70.51,27175.0,63.57,63.642,63.5069,63.5249,27175.0
2017-03-30 10:10:00,70.52,70.74,70.46,70.69,41730.0,63.5339,63.7321,63.4799,63.6871,41730.0
2017-03-30 10:20:00,70.69,70.7,70.53,70.64,18941.0,63.6871,63.6961,63.5429,63.642,18941.0
2017-03-30 10:30:00,70.63,70.7,70.57,70.66,27305.0,63.633,63.6961,63.579,63.6601,27305.0
2017-03-30 10:40:00,70.68,70.78,70.64,70.78,23699.0,63.6781,63.7682,63.642,63.7682,23699.0
2017-03-30 10:50:00,70.78,70.97,70.78,70.9,33459.0,63.7682,63.9393,63.7682,63.8763,33459.0
2017-03-30 11:00:00,70.87,70.91,70.75,70.77,21937.0,63.8492,63.8853,63.7411,63.7592,21937.0
2017-03-30 11:10:00,70.79,70.96,70.79,70.9,17505.0,63.7772,63.9303,63.7772,63.8763,17505.0
2017-03-30 11:20:00,70.9,70.91,70.78,70.82,13767.0,63.8763,63.8853,63.7682,63.8042,13767.0
2017-03-30 11:30:00,70.8,70.86,70.77,70.77,10172.0,63.7862,63.8402,63.7592,63.7592,10172.0
2017-03-30 11:40:00,70.78,70.85,70.73,70.83,14957.0,63.7682,63.8312,63.7231,63.8132,14957.0
2017-03-30 11:50:00,70.82,70.84,70.63,70.65,20229.0,63.8042,63.8222,63.633,63.651,20229.0
2017-03-30 12:00:00,70.63,70.71,70.63,70.65,11062.0,63.633,63.7051,63.633,63.651,11062.0
2017-03-30 12:10:00,70.68,70.8,70.67,70.77,7435.0,63.6781,63.7862,63.6691,63.7592,7435.0
2017-03-30 12:20:00,70.77,70.78,70.69,70.76,62206.0,63.7592,63.7682,63.6871,63.7501,62206.0
2017-03-30 12:30:00,70.76,70.79,70.67,70.72,23400.0,63.7501,63.7772,63.6691,63.7141,23400.0
2017-03-30 12:40:00,70.7,70.71,70.64,70.64,14803.0,63.6961,63.7051,63.642,63.642,14803.0
2017-03-30 12:50:00,70.65,70.67,70.55,70.55,15982.0,63.651,63.6691,63.5609,63.5609,15982.0
2017-03-30 13:00:00,70.55,70.6,70.51,70.55,17172.0,63.5609,63.606,63.5249,63.5609,17172.0
2017-03-30 13:10:00,70.56,70.63,70.55,70.62,47734.0,63.57,63.633,63.5609,63.624,47734.0
2017-03-30 13:20:00,70.63,70.65,70.53,70.56,41720.0,63.633,63.651,63.5429,63.57,41720.0
2017-03-30 13:30:00,70.56,70.61,70.51,70.6,12820.0,63.57,63.615,63.5249,63.606,12820.0
2017-03-30 13:40:00,70.6,70.65,70.56,70.63,8212.0,63.606,63.651,63.57,63.633,8212.0
2017-03-30 13:50:00,70.66,70.68,70.62,70.62,8488.0,63.6601,63.6781,63.624,63.624,8488.0
2017-03-30 14:00:00,70.63,70.66,70.55,70.63,21030.0,63.633,63.6601,63.5609,63.633,21030.0
2017-03-30 14:10:00,70.64,70.66,70.58,70.59,14095.0,63.642,63.6601,63.588,63.597,14095.0
2017-03-30 14:20:00,70.59,70.64,70.58,70.62,11114.0,63.597,63.642,63.588,63.624,11114.0
2017-03-30 14:30:00,70.62,70.63,70.56,70.56,15833.0,63.624,63.633,63.57,63.57,15833.0
2017-03-30 14:40:00,70.56,70.73,70.54,70.73,36489.0,63.57,63.7231,63.5519,63.7231,36489.0
2017-03-30 14:50:00,70.76,70.76,70.64,70.68,20002.0,63.7501,63.7501,63.642,63.6781,20002.0
2017-03-30 15:00:00,70.67,70.74,70.64,70.73,20238.0,63.6691,63.7321,63.642,63.7231,20238.0
2017-03-30 15:10:00,70.73,70.76,70.72,70.72,20445.0,63.7231,63.7501,63.7141,63.7141,20445.0
2017-03-30 15:20:00,70.72,70.78,70.71,70.76,26371.0,63.7141,63.7682,63.7051,63.7501,26371.0
2017-03-30 15:30:00,70.77,70.83,70.74,70.75,44731.0,63.7592,63.8132,63.7321,63.7411,44731.0
2017-03-30 15:40:00,70.76,70.76,70.66,70.68,93233.0,63.7501,63.7501,63.6601,63.6781,93233.0
2017-03-30 15:50:00,70.68,70.89,70.68,70.85,191301.0,63.6781,63.8673,63.6781,63.8312,191301.0
2017-03-31 09:30:00,70.69,70.86,70.52,70.69,35267.0,63.6871,63.8402,63.5339,63.6871,35267.0
2017-03-31 09:40:00,70.65,70.79,70.51,70.75,56176.0,63.651,63.7772,63.5249,63.7411,56176.0
2017-03-31 09:50:00,70.74,70.93,70.64,70.66,45356.0,63.7321,63.9033,63.642,63.6601,45356.0
2017-03-31 10:00:00,70.62,70.78,70.62,70.7,21398.0,63.624,63.7682,63.624,63.6961,21398.0
2017-03-31 10:10:00,70.69,70.69,70.49,70.53,15100.0,63.6871,63.6871,63.5069,63.5429,15100.0
2017-03-31 10:20:00,70.53,70.64,70.46,70.5,17740.0,63.5429,63.642,63.4799,63.5159,17740.0
2017-03-31 10:30:00,70.51,70.72,70.49,70.72,19311.0,63.5249,63.7141,63.5069,63.7141,19311.0
2017-03-31 10:40:00,70.71,70.78,70.66,70.77,14480.0,63.7051,63.7682,63.6601,63.7592,14480.0
2017-03-31 10:50:00,70.76,70.76,70.58,70.67,27111.0,63.7501,63.7501,63.588,63.6691,27111.0
2017-03-31 11:00:00,70.67,70.76,70.66,70.68,21354.0,63.6691,63.7501,63.6601,63.6781,21354.0
2017-03-31 11:10:00,70.68,70.68,70.54,70.54,13196.0,63.6781,63.6781,63.5519,63.5519,13196.0
2017-03-31 11:20:00,70.52,70.66,70.5,70.65,24120.0,63.5339,63.6601,63.5159,63.651,24120.0
2017-03-31 11:30:00,70.66,70.66,70.51,70.56,20255.0,63.6601,63.6601,63.5249,63.57,20255.0
2017-03-31 11:40:00,70.53,70.57,70.49,70.57,14695.0,63.5429,63.579,63.5069,63.579,14695.0
2017-03-31 11:50:00,70.55,70.6,70.51,70.6,10928.0,63.5609,63.606,63.5249,63.606,10928.0
2017-03-31 12:00:00,70.6,70.65,70.55,70.55,16110.0,63.606,63.651,63.5609,63.5609,16110.0
2017-03-31 12:10:00,70.53,70.62,70.53,70.62,20007.0,63.5429,63.624,63.5429,63.624,20007.0
2017-03-31 12:20:00,70.62,70.63,70.52,70.56,17885.0,63.624,63.633,63.5339,63.57,17885.0
2017-03-31 12:30:00,70.57,70.62,70.55,70.59,14277.0,63.579,63.624,63.5609,63.597,14277.0
2017-03-31 12:40:00,70.61,70.63,70.51,70.54,11092.0,63.615,63.633,63.5249,63.5519,11092.0
2017-03-31 12:50:00,70.54,70.54,70.45,70.48,19468.0,63.5519,63.5519,63.4709,63.4979,19468.0
2017-03-31 13:00:00,70.47,70.51,70.46,70.48,19644.0,63.4889,63.5249,63.4799,63.4979,19644.0
2017-03-31 13:10:00,70.47,70.58,70.45,70.5,24682.0,63.4889,63.588,63.4709,63.5159,24682.0
2017-03-31 13:20:00,70.52,70.57,70.52,70.54,12947.0,63.5339,63.579,63.5339,63.5519,12947.0
2017-03-31 13:30:00,70.53,70.56,70.5,70.5,13980.0,63.5429,63.57,63.5159,63.5159,13980.0
2017-03-31 13:40:00,70.52,70.52,70.46,70.51,14956.0,63.5339,63.5339,63.4799,63.5249,14956.0
2017-03-31 13:50:00,70.5,70.51,70.35,70.39,21157.0,63.5159,63.5249,63.3808,63.4168,21157.0
2017-03-31 14:00:00,70.39,70.39,70.32,70.35,10668.0,63.4168,63.4168,63.3537,63.3808,10668.0
2017-03-31 14:10:00,70.34,70.37,70.19,70.19,21307.0,63.3718,63.3988,63.2366,63.2366,21307.0
2017-03-31 14:20:00,70.19,70.22,70.12,70.12,56390.0,63.2366,63.2636,63.1735,63.1735,56390.0
2017-03-31 14:30:00,70.12,70.27,70.08,70.19,67586.0,63.1735,63.3087,63.1375,63.2366,67586.0
2017-03-31 14:40:00,70.2,70.2,70.12,70.15,15602.0,63.2456,63.2456,63.1735,63.2006,15602.0
2017-03-31 14:50:00,70.15,70.15,69.95,69.97,38988.0,63.2006,63.2006,63.0204,63.0384,38988.0
2017-03-31 15:00:00,69.98,70.1,69.97,70.08,42028.0,63.0474,63.1555,63.0384,63.1375,42028.0
2017-03-31 15:10:00,70.09,70.12,70.04,70.06,35146.0,63.1465,63.1735,63.1015,63.1195,35146.0
2017-03-31 15:20:00,70.06,70.08,69.95,69.96,57467.0,63.1195,63.1375,63.0204,63.0294,57467.0
2017-03-31 15:30:00,69.96,70.01,69.88,69.9,119125.0,63.0294,63.0744,62.9573,62.9753,119125.0
2017-03-31 15:40:00,69.89,69.9,69.72,69.75,148059.0,62.9663,62.9753,62.8132,62.8402,148059.0
2017-03-31 15:50:00,69.75,69.83,69.71,69.72,239280.0,62.8402,62.9123,62.8042,62.8132,239280.0
2017-04-03 09:30:00,69.84,70.07,69.29,69.5,77544.0,62.9213,63.1285,62.4258,62.615,77544.0
2017-04-03 09:40:00,69.52,69.54,69.17,69.28,29409.0,62.633,62.651,62.3177,62.4168,29409.0
2017-04-03 09:50:00,69.31,69.45,68.94,69.04,50821.0,62.4438,62.5699,62.1104,62.2005,50821.0
2017-04-03 10:00:00,69.05,69.24,68.7,68.72,66339.0,62.2095,62.3807,61.8942,61.9122,66339.0
2017-04-03 10:10:00,68.72,68.86,68.55,68.59,64446.0,61.9122,62.0384,61.7591,61.7951,64446.0
2017-04-03 10:20:00,68.61,69.0,68.61,69.0,39518.0,61.8131,62.1645,61.8131,62.1645,39518.0
2017-04-03 10:30:00,68.98,69.03,68.8,68.84,35171.0,62.1465,62.1915,61.9843,62.0203,35171.0
2017-04-03 10:40:00,68.86,68.98,68.75,68.89,42019.0,62.0384,62.1465,61.9393,62.0654,42019.0
2017-04-03 10:50:00,68.89,69.04,68.84,69.04,29256.0,62.0654,62.2005,62.0203,62.2005,29256.0
2017-04-03 11:00:00,69.02,69.07,68.8,68.85,42151.0,62.1825,62.2276,61.9843,62.0294,42151.0
2017-04-03 11:10:00,68.85,68.96,68.8,68.89,29042.0,62.0294,62.1285,61.9843,62.0654,29042.0
2017-04-03 11:20:00,68.89,69.01,68.88,69.0,28786.0,62.0654,62.1735,62.0564,62.1645,28786.0
2017-04-03 11:30:00,69.0,69.05,68.91,68.97,29740.0,62.1645,62.2095,62.0834,62.1375,29740.0
2017-04-03 11:40:00,68.98,68.98,68.8,68.81,37352.0,62.1465,62.1465,61.9843,61.9933,37352.0
2017-04-03 11:50:00,68.82,68.92,68.74,68.81,76714.0,62.0023,62.0924,61.9303,61.9933,76714.0
2017-04-03 12:00:00,68.83,68.96,68.77,68.91,99267.0,62.0113,62.1285,61.9573,62.0834,99267.0
2017-04-03 12:10:00,68.93,69.04,68.86,68.95,22971.0,62.1014,62.2005,62.0384,62.1195,22971.0
2017-04-03 12:20:00,68.95,69.02,68.89,69.01,29350.0,62.1195,62.1825,62.0654,62.1735,29350.0
2017-04-03 12:30:00,68.99,68.99,68.88,68.9,42220.0,62.1555,62.1555,62.0564,62.0744,42220.0
2017-04-03 12:40:00,68.89,69.0,68.85,68.88,26082.0,62.0654,62.1645,62.0294,62.0564,26082.0
2017-04-03 12:50:00,68.87,68.87,68.72,68.86,31652.0,62.0474,62.0474,61.9122,62.0384,31652.0
2017-04-03 13:00:00,68.87,68.94,68.77,68.77,59258.0,62.0474,62.1104,61.9573,61.9573,59258.0
2017-04-03 13:10:00,68.79,68.88,68.75,68.82,18305.0,61.9753,62.0564,61.9393,62.0023,18305.0
2017-04-03 13:20:00,68.81,68.83,68.7,68.73,23121.0,61.9933,62.0113,61.8942,61.9212,23121.0
2017-04-03 13:30:00,68.75,68.76,68.68,68.72,19916.0,61.9393,61.9483,61.8762,61.9122,19916.0
2017-04-03 13:40:00,68.72,68.8,68.68,68.79,30692.0,61.9122,61.9843,61.8762,61.9753,30692.0
2017-04-03 13:50:00,68.8,68.84,68.76,68.82,41886.0,61.9843,62.0203,61.9483,62.0023,41886.0
2017-04-03 14:00:00,68.83,68.9,68.81,68.83,67599.0,62.0113,62.0744,61.9933,62.0113,67599.0
2017-04-03 14:10:00,68.83,68.83,68.76,68.79,16319.0,62.0113,62.0113,61.9483,61.9753,16319.0
2017-04-03 14:20:00,68.79,68.91,68.78,68.91,23303.0,61.9753,62.0834,61.9663,62.0834,23303.0
2017-04-03 14:30:00,68.9,68.98,68.82,68.86,43216.0,62.0744,62.1465,62.0023,62.0384,43216.0
2017-04-03 14:40:00,68.89,68.94,68.76,68.76,32763.0,62.0654,62.1104,61.9483,61.9483,32763.0
2017-04-03 14:50:00,68.76,68.79,68.54,68.6,189421.0,61.9483,61.9753,61.7501,61.8041,189421.0
2017-04-03 15:00:00,68.61,68.73,68.5,68.51,68967.0,61.8131,61.9212,61.714,61.723,68967.0
2017-04-03 15:10:00,68.5,68.73,68.5,68.71,55561.0,61.714,61.9212,61.714,61.9032,55561.0
2017-04-03 15:20:00,68.72,68.82,68.64,68.74,80009.0,61.9122,62.0023,61.8402,61.9303,80009.0
2017-04-03 15:30:00,68.75,68.84,68.71,68.83,107529.0,61.9393,62.0203,61.9032,62.0113,107529.0
2017-04-03 15:40:00,68.81,68.9,68.81,68.82,105872.0,61.9933,62.0744,61.9933,62.0023,105872.0
2017-04-03 15:50:00,68.81,68.85,68.8,68.82,245414.0,61.9933,62.0294,61.9843,62.0023,245414.0
2017-04-04 09:30:00,68.73,68.89,68.36,68.65,38402.0,61.9212,62.0654,61.5879,61.8492,38402.0
2017-04-04 09:40:00,68.67,68.73,68.17,68.22,102533.0,61.8672,61.9212,61.4167,61.4618,102533.0
2017-04-04 09:50:00,68.25,68.56,68.15,68.41,54703.0,61.4888,61.7681,61.3987,61.6329,54703.0
2017-04-04 10:00:00,68.41,68.48,68.29,68.4,66366.0,61.6329,61.696,61.5248,61.6239,66366.0
2017-04-04 10:10:00,68.44,68.47,68.17,68.17,44888.0,61.66,61.687,61.4167,61.4167,44888.0
2017-04-04 10:20:00,68.2,68.25,68.1,68.14,39772.0,61.4438,61.4888,61.3537,61.3897,39772.0
2017-04-04 10:30:00,68.11,68.14,68.05,68.09,32790.0,61.3627,61.3897,61.3086,61.3446,32790.0
2017-04-04 10:40:00,68.1,68.29,68.09,68.22,46620.0,61.3537,61.5248,61.3446,61.4618,46620.0
2017-04-04 10:50:00,68.22,68.5,68.22,68.4,82265.0,61.4618,61.714,61.4618,61.6239,82265.0
2017-04-04 11:00:00,68.4,68.43,68.31,68.36,53372.0,61.6239,61.651,61.5429,61.5879,53372.0
2017-04-04 11:10:00,68.35,68.39,68.2,68.2,58708.0,61.5789,61.6149,61.4438,61.4438,58708.0
2017-04-04 11:20:00,68.21,68.35,68.21,68.31,18073.0,61.4528,61.5789,61.4528,61.5429,18073.0
2017-04-04 11:30:00,68.3,68.37,68.21,68.3,56489.0,61.5338,61.5969,61.4528,61.5338,56489.0
2017-04-04 11:40:00,68.3,68.42,68.27,68.39,35835.0,61.5338,61.642,61.5068,61.6149,35835.0
2017-04-04 11:50:00,68.4,68.42,68.34,68.38,19820.0,61.6239,61.642,61.5699,61.6059,19820.0
2017-04-04 12:00:00,68.38,68.38,68.28,68.31,22113.0,61.6059,61.6059,61.5158,61.5429,22113.0
2017-04-04 12:10:00,68.31,68.43,68.28,68.38,35198.0,61.5429,61.651,61.5158,61.6059,35198.0
2017-04-04 12:20:00,68.39,68.4,68.24,68.34,25232.0,61.6149,61.6239,61.4798,61.5699,25232.0
2017-04-04 12:30:00,68.31,68.37,68.24,68.37,40777.0,61.5429,61.5969,61.4798,61.5969,40777.0
2017-04-04 12:40:00,68.36,68.37,68.25,68.28,46601.0,61.5879,61.5969,61.4888,61.5158,46601.0
2017-04-04 12:50:00,68.29,68.31,68.2,68.23,53199.0,61.5248,61.5429,61.4438,61.4708,53199.0
2017-04-04 13:00:00,68.24,68.25,68.2,68.25,18433.0,61.4798,61.4888,61.4438,61.4888,18433.0
2017-04-04 13:10:00,68.26,68.28,68.21,68.22,22427.0,61.4978,61.5158,61.4528,61.4618,22427.0
2017-04-04 13:20:00,68.22,68.28,68.21,68.22,42500.0,61.4618,61.5158,61.4528,61.4618,42500.0
2017-04-04 13:30:00,68.22,68.24,68.13,68.19,31492.0,61.4618,61.4798,61.3807,61.4347,31492.0
2017-04-04 13:40:00,68.17,68.24,68.08,68.09,49449.0,61.4167,61.4798,61.3356,61.3446,49449.0
2017-04-04 13:50:00,68.09,68.18,68.09,68.12,44699.0,61.3446,61.4257,61.3446,61.3717,44699.0
2017-04-04 14:00:00,68.12,68.15,68.06,68.14,26332.0,61.3717,61.3987,61.3176,61.3897,26332.0
2017-04-04 14:10:00,68.14,68.2,68.07,68.12,33555.0,61.3897,61.4438,61.3266,61.3717,33555.0
2017-04-04 14:20:00,68.11,68.16,68.08,68.13,25699.0,61.3627,61.4077,61.3356,61.3807,25699.0
2017-04-04 14:30:00,68.14,68.17,68.09,68.13,29603.0,61.3897,61.4167,61.3446,61.3807,29603.0
2017-04-04 14:40:00,68.13,68.13,68.0,68.01,55298.0,61.3807,61.3807,61.2636,61.2726,55298.0
2017-04-04 14:50:00,68.0,68.04,67.93,68.0,123356.0,61.2636,61.2996,61.2005,61.2636,123356.0
2017-04-04 15:00:00,67.99,68.22,67.99,68.13,57213.0,61.2546,61.4618,61.2546,61.3807,57213.0
2017-04-04 15:10:00,68.13,68.23,68.11,68.11,57015.0,61.3807,61.4708,61.3627,61.3627,57015.0
2017-04-04 15:20:00,68.11,68.19,68.08,68.16,200723.0,61.3627,61.4347,61.3356,61.4077,200723.0
2017-04-04 15:30:00,68.16,68.31,68.15,68.26,300246.0,61.4077,61.5429,61.3987,61.4978,300246.0
2017-04-04 15:40:00,68.26,68.38,68.23,68.32,220683.0,61.4978,61.6059,61.4708,61.5519,220683.0
2017-04-04 15:50:00,68.32,68.4,68.24,68.33,336047.0,61.5519,61.6239,61.4798,61.5609,336047.0
2017-04-05 09:30:00,68.5,68.63,68.15,68.33,78420.0,61.714,61.8312,61.3987,61.5609,78420.0
2017-04-05 09:40:00,68.34,68.7,68.31,68.68,94590.0,61.5699,61.8942,61.5429,61.8762,94590.0
2017-04-05 09:50:00,68.66,68.86,68.66,68.69,53707.0,61.8582,62.0384,61.8582,61.8852,53707.0
2017-04-05 10:00:00,68.67,69.06,68.67,69.01,89846.0,61.8672,62.2186,61.8672,62.1735,89846.0
2017-04-05 10:10:00,69.02,69.05,68.89,68.96,43899.0,62.1825,62.2095,62.0654,62.1285,43899.0
2017-04-05 10:20:00,68.95,69.37,68.95,69.35,84061.0,62.1195,62.4978,62.1195,62.4798,84061.0
2017-04-05 10:30:00,69.34,69.5,69.3,69.47,97659.0,62.4708,62.615,62.4348,62.5879,97659.0
2017-04-05 10:40:00,69.48,69.57,69.44,69.56,96205.0,62.5969,62.678,62.5609,62.669,96205.0
2017-04-05 10:50:00,69.56,69.67,69.37,69.41,115826.0,62.669,62.7681,62.4978,62.5339,115826.0
2017-04-05 11:00:00,69.41,69.51,69.33,69.49,82103.0,62.5339,62.624,62.4618,62.606,82103.0
2017-04-05 11:10:00,69.51,69.52,69.37,69.45,82245.0,62.624,62.633,62.4978,62.5699,82245.0
2017-04-05 11:20:00,69.45,69.45,69.31,69.31,53596.0,62.5699,62.5699,62.4438,62.4438,53596.0
2017-04-05 11:30:00,69.31,69.31,69.17,69.25,42095.0,62.4438,62.4438,62.3177,62.3897,42095.0
2017-04-05 11:40:00,69.25,69.4,69.23,69.34,31253.0,62.3897,62.5249,62.3717,62.4708,31253.0
2017-04-05 11:50:00,69.34,69.38,69.22,69.22,41171.0,62.4708,62.5069,62.3627,62.3627,41171.0
2017-04-05 12:00:00,69.22,69.29,69.2,69.2,25739.0,62.3627,62.4258,62.3447,62.3447,25739.0
2017-04-05 12:10:00,69.2,69.3,69.2,69.3,23440.0,62.3447,62.4348,62.3447,62.4348,23440.0
2017-04-05 12:20:00,69.3,69.35,69.26,69.3,43179.0,62.4348,62.4798,62.3987,62.4348,43179.0
2017-04-05 12:30:00,69.3,69.42,69.25,69.38,24047.0,62.4348,62.5429,62.3897,62.5069,24047.0
2017-04-05 12:40:00,69.38,69.4,69.32,69.34,22391.0,62.5069,62.5249,62.4528,62.4708,22391.0
2017-04-05 12:50:00,69.35,69.4,69.33,69.38,15666.0,62.4798,62.5249,62.4618,62.5069,15666.0
2017-04-05 13:00:00,69.38,69.4,69.33,69.36,23518.0,62.5069,62.5249,62.4618,62.4888,23518.0
2017-04-05 13:10:00,69.36,69.38,69.27,69.27,23989.0,62.4888,62.5069,62.4078,62.4078,23989.0
2017-04-05 13:20:00,69.27,69.35,69.23,69.34,20930.0,62.4078,62.4798,62.3717,62.4708,20930.0
2017-04-05 13:30:00,69.35,69.4,69.3,69.3,83768.0,62.4798,62.5249,62.4348,62.4348,83768.0
2017-04-05 13:40:00,69.29,69.31,69.2,69.22,54738.0,62.4258,62.4438,62.3447,62.3627,54738.0
2017-04-05 13:50:00,69.22,69.26,69.2,69.26,27540.0,62.3627,62.3987,62.3447,62.3987,27540.0
2017-04-05 14:00:00,69.25,69.3,69.15,69.27,89108.0,62.3897,62.4348,62.2996,62.4078,89108.0
2017-04-05 14:10:00,69.3,69.3,69.18,69.19,52484.0,62.4348,62.4348,62.3267,62.3357,52484.0
2017-04-05 14:20:00,69.19,69.23,69.02,69.04,97480.0,62.3357,62.3717,62.1825,62.2005,97480.0
2017-04-05 14:30:00,69.04,69.15,69.01,69.03,108698.0,62.2005,62.2996,62.1735,62.1915,108698.0
2017-04-05 14:40:00,69.0,69.17,68.95,69.02,66503.0,62.1645,62.3177,62.1195,62.1825,66503.0
2017-04-05 14:50:00,69.03,69.06,68.89,69.02,39494.0,62.1915,62.2186,62.0654,62.1825,39494.0
2017-04-05 15:00:00,69.01,69.08,68.9,68.93,57948.0,62.1735,62.2366,62.0744,62.1014,57948.0
2017-04-05 15:10:00,68.93,68.94,68.84,68.85,68419.0,62.1014,62.1104,62.0203,62.0294,68419.0
2017-04-05 15:20:00,68.85,68.86,68.66,68.76,80168.0,62.0294,62.0384,61.8582,61.9483,80168.0
2017-04-05 15:30:00,68.75,68.76,68.6,68.66,100458.0,61.9393,61.9483,61.8041,61.8582,100458.0
2017-04-05 15:40:00,68.66,68.67,68.52,68.55,191942.0,61.8582,61.8672,61.7321,61.7591,191942.0
2017-04-05 15:50:00,68.54,68.67,68.46,68.51,263353.0,61.7501,61.8672,61.678,61.723,263353.0
2017-04-06 09:30:00,68.9,69.52,68.58,69.38,84460.0,62.0744,62.633,61.7861,62.5069,84460.0
2017-04-06 09:40:00,69.41,69.42,69.14,69.2,35698.0,62.5339,62.5429,62.2906,62.3447,35698.0
2017-04-06 09:50:00,69.23,69.89,69.23,69.76,87892.0,62.3717,62.9663,62.3717,62.8492,87892.0
2017-04-06 10:00:00,69.79,70.38,69.79,70.35,85831.0,62.8762,63.4078,62.8762,63.3808,85831.0
2017-04-06 10:10:00,70.4,70.52,70.33,70.46,91400.0,63.4258,63.5339,63.3627,63.4799,91400.0
2017-04-06 10:20:00,70.48,70.48,70.13,70.39,112550.0,63.4979,63.4979,63.1826,63.4168,112550.0
2017-04-06 10:30:00,70.39,70.45,70.25,70.26,40158.0,63.4168,63.4709,63.2907,63.2997,40158.0
2017-04-06 10:40:00,70.26,70.28,70.1,70.16,49900.0,63.2997,63.3177,63.1555,63.2096,49900.0
2017-04-06 10:50:00,70.15,70.24,70.07,70.13,39490.0,63.2006,63.2817,63.1285,63.1826,39490.0
2017-04-06 11:00:00,70.13,70.26,70.0,70.0,50426.0,63.1826,63.2997,63.0654,63.0654,50426.0
2017-04-06 11:10:00,70.0,70.13,69.98,70.02,64732.0,63.0654,63.1826,63.0474,63.0835,64732.0
2017-04-06 11:20:00,70.03,70.16,70.02,70.14,58853.0,63.0925,63.2096,63.0835,63.1916,58853.0
2017-04-06 11:30:00,70.15,70.16,69.96,70.02,38691.0,63.2006,63.2096,63.0294,63.0835,38691.0
2017-04-06 11:40:00,70.01,70.12,69.99,70.1,24264.0,63.0744,63.1735,63.0564,63.1555,24264.0
2017-04-06 11:50:00,70.11,70.17,70.08,70.12,34523.0,63.1645,63.2186,63.1375,63.1735,34523.0
2017-04-06 12:00:00,70.11,70.28,70.11,70.19,34608.0,63.1645,63.3177,63.1645,63.2366,34608.0
2017-04-06 12:10:00,70.18,70.24,70.09,70.14,24480.0,63.2276,63.2817,63.1465,63.1916,24480.0
2017-04-06 12:20:00,70.12,70.14,70.08,70.11,19245.0,63.1735,63.1916,63.1375,63.1645,19245.0
2017-04-06 12:30:00,70.11,70.15,70.05,70.14,50359.0,63.1645,63.2006,63.1105,63.1916,50359.0
2017-04-06 12:40:00,70.12,70.16,70.06,70.1,52408.0,63.1735,63.2096,63.1195,63.1555,52408.0
2017-04-06 12:50:00,70.1,70.16,70.09,70.12,30076.0,63.1555,63.2096,63.1465,63.1735,30076.0
2017-04-06 13:00:00,70.13,70.17,70.09,70.11,23372.0,63.1826,63.2186,63.1465,63.1645,23372.0
2017-04-06 13:10:00,70.13,70.26,70.12,70.22,16944.0,63.1826,63.2997,63.1735,63.2636,16944.0
2017-04-06 13:20:00,70.21,70.26,70.13,70.15,46124.0,63.2546,63.2997,63.1826,63.2006,46124.0
2017-04-06 13:30:00,70.15,70.23,70.1,70.11,30537.0,63.2006,63.2726,63.1555,63.1645,30537.0
2017-04-06 13:40:00,70.12,70.2,70.09,70.17,24915.0,63.1735,63.2456,63.1465,63.2186,24915.0
2017-04-06 13:50:00,70.18,70.28,70.15,70.15,14839.0,63.2276,63.3177,63.2006,63.2006,14839.0
2017-04-06 14:00:00,70.15,70.19,70.11,70.18,30301.0,63.2006,63.2366,63.1645,63.2276,30301.0
2017-04-06 14:10:00,70.2,70.2,69.91,69.91,49057.0,63.2456,63.2456,62.9843,62.9843,49057.0
2017-04-06 14:20:00,69.93,69.93,69.73,69.77,61792.0,63.0024,63.0024,62.8222,62.8582,61792.0
2017-04-06 14:30:00,69.77,69.83,69.69,69.69,34334.0,62.8582,62.9123,62.7861,62.7861,34334.0
2017-04-06 14:40:00,69.67,69.73,69.5,69.52,45703.0,62.7681,62.8222,62.615,62.633,45703.0
2017-04-06 14:50:00,69.53,69.59,69.4,69.41,142005.0,62.642,62.6961,62.5249,62.5339,142005.0
2017-04-06 15:00:00,69.4,69.44,69.31,69.43,35632.0,62.5249,62.5609,62.4438,62.5519,35632.0
2017-04-06 15:10:00,69.44,69.56,69.4,69.56,48980.0,62.5609,62.669,62.5249,62.669,48980.0
2017-04-06 15:20:00,69.55,69.55,69.39,69.44,24878.0,62.66,62.66,62.5159,62.5609,24878.0
2017-04-06 15:30:00,69.42,69.43,69.34,69.36,46765.0,62.5429,62.5519,62.4708,62.4888,46765.0
2017-04-06 15:40:00,69.36,69.45,69.26,69.42,94599.0,62.4888,62.5699,62.3987,62.5429,94599.0
2017-04-06 15:50:00,69.4,69.55,69.29,69.55,224833.0,62.5249,62.66,62.4258,62.66,224833.0
2017-04-07 09:30:00,69.35,69.69,69.18,69.63,74461.0,62.7141,63.0216,62.5604,62.9673,74461.0
2017-04-07 09:40:00,69.6,69.85,69.51,69.81,101744.0,62.9402,63.1663,62.8588,63.1301,101744.0
2017-04-07 09:50:00,69.81,70.08,69.72,70.06,67672.0,63.1301,63.3743,63.0487,63.3562,67672.0
2017-04-07 10:00:00,70.06,70.13,69.84,69.84,256140.0,63.3562,63.4195,63.1573,63.1573,256140.0
2017-04-07 10:10:00,69.84,70.02,69.8,69.97,64709.0,63.1573,63.32,63.1211,63.2748,64709.0
2017-04-07 10:20:00,69.98,70.17,69.95,70.0,47540.0,63.2839,63.4557,63.2567,63.3019,47540.0
2017-04-07 10:30:00,69.99,70.06,69.77,69.78,173503.0,63.2929,63.3562,63.0939,63.103,173503.0
2017-04-07 10:40:00,69.76,69.78,69.57,69.61,137521.0,63.0849,63.103,62.9131,62.9493,137521.0
2017-04-07 10:50:00,69.62,69.77,69.6,69.72,60076.0,62.9583,63.0939,62.9402,63.0487,60076.0
2017-04-07 11:00:00,69.72,69.79,69.66,69.69,50587.0,63.0487,63.112,62.9945,63.0216,50587.0
2017-04-07 11:10:00,69.68,69.8,69.67,69.72,44900.0,63.0126,63.1211,63.0035,63.0487,44900.0
2017-04-07 11:20:00,69.72,69.74,69.59,69.64,47571.0,63.0487,63.0668,62.9312,62.9764,47571.0
2017-04-07 11:30:00,69.65,69.69,69.57,69.65,61917.0,62.9854,63.0216,62.9131,62.9854,61917.0
2017-04-07 11:40:00,69.65,69.66,69.5,69.61,42864.0,62.9854,62.9945,62.8498,62.9493,42864.0
2017-04-07 11:50:00,69.62,69.62,69.54,69.56,36702.0,62.9583,62.9583,62.886,62.904,36702.0
2017-04-07 12:00:00,69.55,69.6,69.54,69.57,28413.0,62.895,62.9402,62.886,62.9131,28413.0
2017-04-07 12:10:00,69.57,69.58,69.53,69.58,26588.0,62.9131,62.9221,62.8769,62.9221,26588.0
2017-04-07 12:20:00,69.58,69.59,69.54,69.57,28402.0,62.9221,62.9312,62.886,62.9131,28402.0
2017-04-07 12:30:00,69.58,69.58,69.53,69.53,33276.0,62.9221,62.9221,62.8769,62.8769,33276.0
2017-04-07 12:40:00,69.52,69.54,69.41,69.41,25580.0,62.8679,62.886,62.7684,62.7684,25580.0
2017-04-07 12:50:00,69.42,69.5,69.38,69.5,34637.0,62.7774,62.8498,62.7413,62.8498,34637.0
2017-04-07 13:00:00,69.49,69.5,69.43,69.45,31430.0,62.8407,62.8498,62.7865,62.8046,31430.0
2017-04-07 13:10:00,69.46,69.46,69.39,69.42,47804.0,62.8136,62.8136,62.7503,62.7774,47804.0
2017-04-07 13:20:00,69.42,69.51,69.39,69.44,61278.0,62.7774,62.8588,62.7503,62.7955,61278.0
2017-04-07 13:30:00,69.44,69.49,69.22,69.24,52489.0,62.7955,62.8407,62.5966,62.6147,52489.0
2017-04-07 13:40:00,69.23,69.24,69.13,69.17,62675.0,62.6056,62.6147,62.5152,62.5514,62675.0
2017-04-07 13:50:00,69.18,69.2,69.14,69.17,25578.0,62.5604,62.5785,62.5242,62.5514,25578.0
2017-04-07 14:00:00,69.17,69.26,69.17,69.21,37406.0,62.5514,62.6327,62.5514,62.5875,37406.0
2017-04-07 14:10:00,69.21,69.21,69.14,69.2,30694.0,62.5875,62.5875,62.5242,62.5785,30694.0
2017-04-07 14:20:00,69.2,69.27,69.17,69.25,60960.0,62.5785,62.6418,62.5514,62.6237,60960.0
2017-04-07 14:30:00,69.26,69.27,69.21,69.21,47503.0,62.6327,62.6418,62.5875,62.5875,47503.0
2017-04-07 14:40:00,69.21,69.3,69.16,69.3,40165.0,62.5875,62.6689,62.5423,62.6689,40165.0
2017-04-07 14:50:00,69.29,69.3,69.21,69.22,36097.0,62.6599,62.6689,62.5875,62.5966,36097.0
2017-04-07 15:00:00,69.21,69.29,69.21,69.25,44929.0,62.5875,62.6599,62.5875,62.6237,44929.0
2017-04-07 15:10:00,69.25,69.31,69.24,69.3,37574.0,62.6237,62.678,62.6147,62.6689,37574.0
2017-04-07 15:20:00,69.29,69.34,69.27,69.31,55066.0,62.6599,62.7051,62.6418,62.678,55066.0
2017-04-07 15:30:00,69.31,69.32,69.24,69.29,72464.0,62.678,62.687,62.6147,62.6599,72464.0
2017-04-07 15:40:00,69.29,69.31,69.23,69.24,95675.0,62.6599,62.678,62.6056,62.6147,95675.0
2017-04-07 15:50:00,69.24,69.35,69.24,69.32,211544.0,62.6147,62.7141,62.6147,62.687,211544.0
2017-04-10 09:30:00,69.32,69.7,69.13,69.7,50000.0,62.687,63.0306,62.5152,63.0306,50000.0
2017-04-10 09:40:00,69.63,69.85,69.57,69.79,37006.0,62.9673,63.1663,62.9131,63.112,37006.0
2017-04-10 09:50:00,69.78,69.91,69.73,69.81,52259.0,63.103,63.2206,63.0578,63.1301,52259.0
2017-04-10 10:00:00,69.81,70.06,69.81,70.06,56617.0,63.1301,63.3562,63.1301,63.3562,56617.0
2017-04-10 10:10:00,70.07,70.07,69.67,69.67,37112.0,63.3652,63.3652,63.0035,63.0035,37112.0
2017-04-10 10:20:00,69.67,69.73,69.65,69.67,42180.0,63.0035,63.0578,62.9854,63.0035,42180.0
2017-04-10 10:30:00,69.7,69.77,69.59,69.76,73667.0,63.0306,63.0939,62.9312,63.0849,73667.0
2017-04-10 10:40:00,69.76,69.81,69.66,69.68,33327.0,63.0849,63.1301,62.9945,63.0126,33327.0
2017-04-10 10:50:00,69.68,69.7,69.5,69.5,31713.0,63.0126,63.0306,62.8498,62.8498,31713.0
2017-04-10 11:00:00,69.5,69.53,69.39,69.47,66653.0,62.8498,62.8769,62.7503,62.8227,66653.0
2017-04-10 11:10:00,69.48,69.64,69.46,69.51,44506.0,62.8317,62.9764,62.8136,62.8588,44506.0
2017-04-10 11:20:00,69.52,69.56,69.41,69.43,36289.0,62.8679,62.904,62.7684,62.7865,36289.0
2017-04-10 11:30:00,69.43,69.47,69.25,69.27,42242.0,62.7865,62.8227,62.6237,62.6418,42242.0
2017-04-10 11:40:00,69.29,69.41,69.27,69.41,31284.0,62.6599,62.7684,62.6418,62.7684,31284.0
2017-04-10 11:50:00,69.41,69.5,69.35,69.44,42640.0,62.7684,62.8498,62.7141,62.7955,42640.0
2017-04-10 12:00:00,69.44,69.44,69.3,69.3,91942.0,62.7955,62.7955,62.6689,62.6689,91942.0
2017-04-10 12:10:00,69.3,69.31,69.12,69.13,26920.0,62.6689,62.678,62.5061,62.5152,26920.0
2017-04-10 12:20:00,69.13,69.18,69.08,69.1,27479.0,62.5152,62.5604,62.47,62.4881,27479.0
2017-04-10 12:30:00,69.1,69.27,69.08,69.26,32667.0,62.4881,62.6418,62.47,62.6327,32667.0
2017-04-10 12:40:00,69.25,69.26,69.17,69.2,76713.0,62.6237,62.6327,62.5514,62.5785,76713.0
2017-04-10 12:50:00,69.2,69.26,69.17,69.24,136863.0,62.5785,62.6327,62.5514,62.6147,136863.0
2017-04-10 13:00:00,69.25,69.31,69.18,69.23,62250.0,62.6237,62.678,62.5604,62.6056,62250.0
2017-04-10 13:10:00,69.24,69.37,69.24,69.25,20680.0,62.6147,62.7322,62.6147,62.6237,20680.0
2017-04-10 13:20:00,69.24,69.31,69.22,69.3,35912.0,62.6147,62.678,62.5966,62.6689,35912.0
2017-04-10 13:30:00,69.31,69.49,69.31,69.36,27541.0,62.678,62.8407,62.678,62.7232,27541.0
2017-04-10 13:40:00,69.36,69.38,69.27,69.28,29697.0,62.7232,62.7413,62.6418,62.6508,29697.0
2017-04-10 13:50:00,69.27,69.33,69.25,69.31,44710.0,62.6418,62.6961,62.6237,62.678,44710.0
2017-04-10 14:00:00,69.34,69.45,69.3,69.4,235351.0,62.7051,62.8046,62.6689,62.7594,235351.0
2017-04-10 14:10:00,69.4,69.48,69.39,69.47,41278.0,62.7594,62.8317,62.7503,62.8227,41278.0
2017-04-10 14:20:00,69.47,69.48,69.38,69.38,32221.0,62.8227,62.8317,62.7413,62.7413,32221.0
2017-04-10 14:30:00,69.37,69.54,69.33,69.52,32903.0,62.7322,62.886,62.6961,62.8679,32903.0
2017-04-10 14:40:00,69.52,69.63,69.48,69.59,41627.0,62.8679,62.9673,62.8317,62.9312,41627.0
2017-04-10 14:50:00,69.59,69.78,69.55,69.7,53109.0,62.9312,63.103,62.895,63.0306,53109.0
2017-04-10 15:00:00,69.7,69.76,69.66,69.69,38073.0,63.0306,63.0849,62.9945,63.0216,38073.0
2017-04-10 15:10:00,69.67,69.73,69.65,69.65,42355.0,63.0035,63.0578,62.9854,62.9854,42355.0
2017-04-10 15:20:00,69.64,69.66,69.49,69.64,47810.0,62.9764,62.9945,62.8407,62.9764,47810.0
2017-04-10 15:30:00,69.63,69.67,69.43,69.61,132385.0,62.9673,63.0035,62.7865,62.9493,132385.0
2017-04-10 15:40:00,69.61,69.61,69.48,69.51,118674.0,62.9493,62.9493,62.8317,62.8588,118674.0
2017-04-10 15:50:00,69.5,69.58,69.47,69.56,251134.0,62.8498,62.9221,62.8227,62.904,251134.0
2017-04-11 09:30:00,69.52,69.78,69.13,69.33,94620.0,62.8679,63.103,62.5152,62.6961,94620.0
2017-04-11 09:40:00,69.31,69.34,68.97,69.03,54509.0,62.678,62.7051,62.3705,62.4248,54509.0
2017-04-11 09:50:00,69.03,69.12,68.96,69.1,43766.0,62.4248,62.5061,62.3615,62.4881,43766.0
2017-04-11 10:00:00,69.11,69.15,69.05,69.09,44414.0,62.4971,62.5333,62.4428,62.479,44414.0
2017-04-11 10:10:00,69.09,69.15,68.95,68.95,32949.0,62.479,62.5333,62.3524,62.3524,32949.0
2017-04-11 10:20:00,68.93,68.95,68.65,68.72,43223.0,62.3343,62.3524,62.0811,62.1444,43223.0
2017-04-11 10:30:00,68.72,68.95,68.66,68.91,79733.0,62.1444,62.3524,62.0902,62.3162,79733.0
2017-04-11 10:40:00,68.89,69.04,68.81,69.0,29610.0,62.2982,62.4338,62.2258,62.3976,29610.0
2017-04-11 10:50:00,68.94,68.95,68.74,68.85,24138.0,62.3434,62.3524,62.1625,62.262,24138.0
2017-04-11 11:00:00,68.86,68.95,68.81,68.82,17950.0,62.271,62.3524,62.2258,62.2349,17950.0
2017-04-11 11:10:00,68.81,68.83,68.73,68.79,17867.0,62.2258,62.2439,62.1535,62.2077,17867.0
2017-04-11 11:20:00,68.76,68.8,68.69,68.77,15363.0,62.1806,62.2168,62.1173,62.1896,15363.0
2017-04-11 11:30:00,68.77,68.85,68.75,68.83,10455.0,62.1896,62.262,62.1715,62.2439,10455.0
2017-04-11 11:40:00,68.85,69.09,68.74,69.0,19246.0,62.262,62.479,62.1625,62.3976,19246.0
2017-04-11 11:50:00,69.02,69.05,68.87,68.9,16014.0,62.4157,62.4428,62.2801,62.3072,16014.0
2017-04-11 12:00:00,68.89,68.9,68.79,68.79,15558.0,62.2982,62.3072,62.2077,62.2077,15558.0
2017-04-11 12:10:00,68.81,68.9,68.78,68.85,7861.0,62.2258,62.3072,62.1987,62.262,7861.0
2017-04-11 12:20:00,68.86,68.97,68.85,68.92,10338.0,62.271,62.3705,62.262,62.3253,10338.0
2017-04-11 12:30:00,68.93,69.07,68.92,69.03,22786.0,62.3343,62.4609,62.3253,62.4248,22786.0
2017-04-11 12:40:00,69.01,69.08,69.0,69.06,12955.0,62.4067,62.47,62.3976,62.4519,12955.0
2017-04-11 12:50:00,69.08,69.16,69.08,69.13,19501.0,62.47,62.5423,62.47,62.5152,19501.0
2017-04-11 13:00:00,69.11,69.24,69.1,69.17,29926.0,62.4971,62.6147,62.4881,62.5514,29926.0
2017-04-11 13:10:00,69.17,69.29,69.15,69.21,57796.0,62.5514,62.6599,62.5333,62.5875,57796.0
2017-04-11 13:20:00,69.21,69.25,69.07,69.08,24159.0,62.5875,62.6237,62.4609,62.47,24159.0
2017-04-11 13:30:00,69.1,69.14,69.09,69.13,16317.0,62.4881,62.5242,62.479,62.5152,16317.0
2017-04-11 13:40:00,69.13,69.15,69.04,69.05,16338.0,62.5152,62.5333,62.4338,62.4428,16338.0
2017-04-11 13:50:00,69.07,69.14,69.06,69.14,10193.0,62.4609,62.5242,62.4519,62.5242,10193.0
2017-04-11 14:00:00,69.14,69.15,69.03,69.09,23908.0,62.5242,62.5333,62.4248,62.479,23908.0
2017-04-11 14:10:00,69.1,69.1,68.9,68.94,12265.0,62.4881,62.4881,62.3072,62.3434,12265.0
2017-04-11 14:20:00,68.95,69.05,68.95,69.04,13692.0,62.3524,62.4428,62.3524,62.4338,13692.0
2017-04-11 14:30:00,69.03,69.1,68.95,69.04,19528.0,62.4248,62.4881,62.3524,62.4338,19528.0
2017-04-11 14:40:00,69.04,69.07,69.0,69.03,14035.0,62.4338,62.4609,62.3976,62.4248,14035.0
2017-04-11 14:50:00,69.05,69.2,69.04,69.07,22381.0,62.4428,62.5785,62.4338,62.4609,22381.0
2017-04-11 15:00:00,69.06,69.11,69.01,69.11,27754.0,62.4519,62.4971,62.4067,62.4971,27754.0
2017-04-11 15:10:00,69.13,69.14,68.97,69.02,31883.0,62.5152,62.5242,62.3705,62.4157,31883.0
2017-04-11 15:20:00,69.03,69.05,68.98,69.01,30520.0,62.4248,62.4428,62.3795,62.4067,30520.0
2017-04-11 15:30:00,69.01,69.05,69.0,69.04,47019.0,62.4067,62.4428,62.3976,62.4338,47019.0
2017-04-11 15:40:00,69.04,69.09,68.99,69.04,89477.0,62.4338,62.479,62.3886,62.4338,89477.0
2017-04-11 15:50:00,69.05,69.17,69.05,69.15,125326.0,62.4428,62.5514,62.4428,62.5333,125326.0
2017-04-12 09:30:00,68.64,69.0,68.63,68.79,59933.0,62.0721,62.3976,62.063,62.2077,59933.0
2017-04-12 09:40:00,68.77,68.92,68.67,68.89,33864.0,62.1896,62.3253,62.0992,62.2982,33864.0
2017-04-12 09:50:00,68.88,69.11,68.86,68.9,37388.0,62.2891,62.4971,62.271,62.3072,37388.0
2017-04-12 10:00:00,68.93,69.11,68.91,69.08,30916.0,62.3343,62.4971,62.3162,62.47,30916.0
2017-04-12 10:10:00,69.07,69.09,68.86,68.86,29233.0,62.4609,62.479,62.271,62.271,29233.0
2017-04-12 10:20:00,68.86,69.0,68.82,68.93,23719.0,62.271,62.3976,62.2349,62.3343,23719.0
2017-04-12 10:30:00,68.96,68.99,68.83,68.91,22272.0,62.3615,62.3886,62.2439,62.3162,22272.0
2017-04-12 10:40:00,68.94,68.96,68.81,68.88,19625.0,62.3434,62.3615,62.2258,62.2891,19625.0
2017-04-12 10:50:00,68.87,68.98,68.81,68.88,24099.0,62.2801,62.3795,62.2258,62.2891,24099.0
2017-04-12 11:00:00,68.86,68.98,68.83,68.94,17505.0,62.271,62.3795,62.2439,62.3434,17505.0
2017-04-12 11:10:00,68.94,68.98,68.9,68.92,12844.0,62.3434,62.3795,62.3072,62.3253,12844.0
2017-04-12 11:20:00,68.9,68.93,68.84,68.92,16056.0,62.3072,62.3343,62.2529,62.3253,16056.0
2017-04-12 11:30:00,68.93,68.95,68.78,68.79,40131.0,62.3343,62.3524,62.1987,62.2077,40131.0
2017-04-12 11:40:00,68.77,68.8,68.66,68.71,34237.0,62.1896,62.2168,62.0902,62.1354,34237.0
2017-04-12 11:50:00,68.69,68.72,68.61,68.72,20612.0,62.1173,62.1444,62.0449,62.1444,20612.0
2017-04-12 12:00:00,68.71,68.74,68.66,68.72,16798.0,62.1354,62.1625,62.0902,62.1444,16798.0
2017-04-12 12:10:00,68.74,68.79,68.7,68.77,14079.0,62.1625,62.2077,62.1263,62.1896,14079.0
2017-04-12 12:20:00,68.77,68.83,68.72,68.77,20035.0,62.1896,62.2439,62.1444,62.1896,20035.0
2017-04-12 12:30:00,68.76,68.83,68.76,68.8,18066.0,62.1806,62.2439,62.1806,62.2168,18066.0
2017-04-12 12:40:00,68.79,68.91,68.78,68.91,24823.0,62.2077,62.3162,62.1987,62.3162,24823.0
2017-04-12 12:50:00,68.92,68.94,68.84,68.87,30532.0,62.3253,62.3434,62.2529,62.2801,30532.0
2017-04-12 13:00:00,68.86,68.99,68.86,68.97,16753.0,62.271,62.3886,62.271,62.3705,16753.0
2017-04-12 13:10:00,68.97,69.0,68.88,68.9,11804.0,62.3705,62.3976,62.2891,62.3072,11804.0
2017-04-12 13:20:00,68.9,68.97,68.83,68.96,23723.0,62.3072,62.3705,62.2439,62.3615,23723.0
2017-04-12 13:30:00,68.96,69.03,68.92,69.02,107976.0,62.3615,62.4248,62.3253,62.4157,107976.0
2017-04-12 13:40:00,69.03,69.07,68.97,68.99,17053.0,62.4248,62.4609,62.3705,62.3886,17053.0
2017-04-12 13:50:00,68.96,69.05,68.93,69.01,23520.0,62.3615,62.4428,62.3343,62.4067,23520.0
2017-04-12 14:00:00,69.02,69.02,68.92,68.98,18164.0,62.4157,62.4157,62.3253,62.3795,18164.0
2017-04-12 14:10:00,68.95,69.01,68.95,68.97,16103.0,62.3524,62.4067,62.3524,62.3705,16103.0
2017-04-12 14:20:00,68.95,69.01,68.94,69.0,15076.0,62.3524,62.4067,62.3434,62.3976,15076.0
2017-04-12 14:30:00,68.99,69.01,68.93,68.93,13593.0,62.3886,62.4067,62.3343,62.3343,13593.0
2017-04-12 14:40:00,68.93,68.96,68.9,68.93,20247.0,62.3343,62.3615,62.3072,62.3343,20247.0
2017-04-12 14:50:00,68.92,69.0,68.91,68.98,12627.0,62.3253,62.3976,62.3162,62.3795,12627.0
2017-04-12 15:00:00,68.98,69.02,68.93,69.0,18933.0,62.3795,62.4157,62.3343,62.3976,18933.0
2017-04-12 15:10:00,69.01,69.06,68.96,68.97,45856.0,62.4067,62.4519,62.3615,62.3705,45856.0
2017-04-12 15:20:00,68.97,69.07,68.97,69.01,57186.0,62.3705,62.4609,62.3705,62.4067,57186.0
2017-04-12 15:30:00,69.01,69.02,68.95,69.0,200546.0,62.4067,62.4157,62.3524,62.3976,200546.0
2017-04-12 15:40:00,69.0,69.01,68.91,69.0,101033.0,62.3976,62.4067,62.3162,62.3976,101033.0
2017-04-12 15:50:00,68.99,69.03,68.96,68.97,297636.0,62.3886,62.4248,62.3615,62.3705,297636.0
2017-04-13 09:30:00,69.08,69.08,68.83,68.93,85345.0,62.47,62.47,62.2439,62.3343,85345.0
2017-04-13 09:40:00,68.9,68.96,68.82,68.89,50364.0,62.3072,62.3615,62.2349,62.2982,50364.0
2017-04-13 09:50:00,68.9,69.07,68.88,68.97,30397.0,62.3072,62.4609,62.2891,62.3705,30397.0
2017-04-13 10:00:00,69.0,69.07,68.86,68.9,68667.0,62.3976,62.4609,62.271,62.3072,68667.0
2017-04-13 10:10:00,68.92,69.03,68.91,68.97,16215.0,62.3253,62.4248,62.3162,62.3705,16215.0
2017-04-13 10:20:00,68.93,69.03,68.86,68.88,18539.0,62.3343,62.4248,62.271,62.2891,18539.0
2017-04-13 10:30:00,68.87,68.99,68.87,68.97,12074.0,62.2801,62.3886,62.2801,62.3705,12074.0
2017-04-13 10:40:00,68.98,68.99,68.9,68.93,16703.0,62.3795,62.3886,62.3072,62.3343,16703.0
2017-04-13 10:50:00,68.93,68.95,68.86,68.86,14592.0,62.3343,62.3524,62.271,62.271,14592.0
2017-04-13 11:00:00,68.86,68.9,68.79,68.81,15056.0,62.271,62.3072,62.2077,62.2258,15056.0
2017-04-13 11:10:00,68.81,68.88,68.78,68.82,14473.0,62.2258,62.2891,62.1987,62.2349,14473.0
2017-04-13 11:20:00,68.81,68.96,68.81,68.88,15529.0,62.2258,62.3615,62.2258,62.2891,15529.0
2017-04-13 11:30:00,68.88,69.02,68.88,69.01,16743.0,62.2891,62.4157,62.2891,62.4067,16743.0
2017-04-13 11:40:00,69.0,69.05,68.95,69.05,23424.0,62.3976,62.4428,62.3524,62.4428,23424.0
2017-04-13 11:50:00,69.06,69.1,69.03,69.04,64716.0,62.4519,62.4881,62.4248,62.4338,64716.0
2017-04-13 12:00:00,69.03,69.03,68.91,68.94,38735.0,62.4248,62.4248,62.3162,62.3434,38735.0
2017-04-13 12:10:00,68.96,68.99,68.88,68.96,33729.0,62.3615,62.3886,62.2891,62.3615,33729.0
2017-04-13 12:20:00,68.96,68.99,68.92,68.92,33947.0,62.3615,62.3886,62.3253,62.3253,33947.0
2017-04-13 12:30:00,68.92,68.98,68.88,68.96,37010.0,62.3253,62.3795,62.2891,62.3615,37010.0
2017-04-13 12:40:00,68.94,68.95,68.9,68.93,18136.0,62.3434,62.3524,62.3072,62.3343,18136.0
2017-04-13 12:50:00,68.93,69.0,68.82,68.83,32772.0,62.3343,62.3976,62.2349,62.2439,32772.0
2017-04-13 13:00:00,68.83,68.83,68.7,68.72,36609.0,62.2439,62.2439,62.1263,62.1444,36609.0
2017-04-13 13:10:00,68.75,68.8,68.73,68.76,19135.0,62.1715,62.2168,62.1535,62.1806,19135.0
2017-04-13 13:20:00,68.75,68.87,68.72,68.84,9045.0,62.1715,62.2801,62.1444,62.2529,9045.0
2017-04-13 13:30:00,68.85,68.95,68.84,68.9,9074.0,62.262,62.3524,62.2529,62.3072,9074.0
2017-04-13 13:40:00,68.88,68.9,68.76,68.79,9094.0,62.2891,62.3072,62.1806,62.2077,9094.0
2017-04-13 13:50:00,68.78,68.82,68.75,68.8,16328.0,62.1987,62.2349,62.1715,62.2168,16328.0
2017-04-13 14:00:00,68.82,68.87,68.77,68.85,10424.0,62.2349,62.2801,62.1896,62.262,10424.0
2017-04-13 14:10:00,68.86,68.9,68.79,68.82,15482.0,62.271,62.3072,62.2077,62.2349,15482.0
2017-04-13 14:20:00,68.83,68.94,68.82,68.94,16403.0,62.2439,62.3434,62.2349,62.3434,16403.0
2017-04-13 14:30:00,68.91,69.0,68.89,68.92,16421.0,62.3162,62.3976,62.2982,62.3253,16421.0
2017-04-13 14:40:00,68.93,68.99,68.93,68.99,10019.0,62.3343,62.3886,62.3343,62.3886,10019.0
2017-04-13 14:50:00,68.98,69.01,68.97,69.01,38217.0,62.3795,62.4067,62.3705,62.4067,38217.0
2017-04-13 15:00:00,69.01,69.03,68.96,68.96,18921.0,62.4067,62.4248,62.3615,62.3615,18921.0
2017-04-13 15:10:00,68.95,68.97,68.9,68.96,18652.0,62.3524,62.3705,62.3072,62.3615,18652.0
2017-04-13 15:20:00,68.97,69.0,68.93,68.94,27279.0,62.3705,62.3976,62.3343,62.3434,27279.0
2017-04-13 15:30:00,68.94,68.96,68.83,68.86,45916.0,62.3434,62.3615,62.2439,62.271,45916.0
2017-04-13 15:40:00,68.86,68.97,68.81,68.94,47475.0,62.271,62.3705,62.2258,62.3434,47475.0
2017-04-13 15:50:00,68.94,68.95,68.73,68.75,132113.0,62.3434,62.3524,62.1535,62.1715,132113.0
2017-04-17 09:30:00,68.91,68.99,68.37,68.44,169107.0,62.3162,62.3886,61.8279,61.8912,169107.0
2017-04-17 09:40:00,68.4,68.41,68.19,68.41,172003.0,61.855,61.8641,61.6651,61.8641,172003.0
2017-04-17 09:50:00,68.4,68.75,68.4,68.7,18009.0,61.855,62.1715,61.855,62.1263,18009.0
2017-04-17 10:00:00,68.73,69.0,68.65,68.94,76057.0,62.1535,62.3976,62.0811,62.3434,76057.0
2017-04-17 10:10:00,68.93,68.96,68.77,68.81,18462.0,62.3343,62.3615,62.1896,62.2258,18462.0
2017-04-17 10:20:00,68.81,68.89,68.76,68.88,21920.0,62.2258,62.2982,62.1806,62.2891,21920.0
2017-04-17 10:30:00,68.89,68.97,68.75,68.79,41329.0,62.2982,62.3705,62.1715,62.2077,41329.0
2017-04-17 10:40:00,68.8,68.8,68.56,68.63,39769.0,62.2168,62.2168,61.9997,62.063,39769.0
2017-04-17 10:50:00,68.62,68.93,68.61,68.83,22280.0,62.054,62.3343,62.0449,62.2439,22280.0
2017-04-17 11:00:00,68.81,68.9,68.72,68.88,36886.0,62.2258,62.3072,62.1444,62.2891,36886.0
2017-04-17 11:10:00,68.91,68.96,68.73,68.88,18448.0,62.3162,62.3615,62.1535,62.2891,18448.0
2017-04-17 11:20:00,68.91,68.94,68.76,68.78,41684.0,62.3162,62.3434,62.1806,62.1987,41684.0
2017-04-17 11:30:00,68.75,68.92,68.75,68.82,13565.0,62.1715,62.3253,62.1715,62.2349,13565.0
2017-04-17 11:40:00,68.85,68.85,68.67,68.79,21734.0,62.262,62.262,62.0992,62.2077,21734.0
2017-04-17 11:50:00,68.78,68.85,68.73,68.78,59639.0,62.1987,62.262,62.1535,62.1987,59639.0
2017-04-17 12:00:00,68.79,68.86,68.73,68.85,48286.0,62.2077,62.271,62.1535,62.262,48286.0
2017-04-17 12:10:00,68.86,68.94,68.83,68.84,17859.0,62.271,62.3434,62.2439,62.2529,17859.0
2017-04-17 12:20:00,68.84,68.93,68.84,68.89,26254.0,62.2529,62.3343,62.2529,62.2982,26254.0
2017-04-17 12:30:00,68.87,68.9,68.74,68.79,15762.0,62.2801,62.3072,62.1625,62.2077,15762.0
2017-04-17 12:40:00,68.78,68.85,68.77,68.77,7636.0,62.1987,62.262,62.1896,62.1896,7636.0
2017-04-17 12:50:00,68.76,68.91,68.75,68.9,20643.0,62.1806,62.3162,62.1715,62.3072,20643.0
2017-04-17 13:00:00,68.9,68.9,68.78,68.84,15564.0,62.3072,62.3072,62.1987,62.2529,15564.0
2017-04-17 13:10:00,68.84,68.91,68.77,68.85,95528.0,62.2529,62.3162,62.1896,62.262,95528.0
2017-04-17 13:20:00,68.85,68.95,68.82,68.94,19032.0,62.262,62.3524,62.2349,62.3434,19032.0
2017-04-17 13:30:00,68.92,68.96,68.88,68.93,21127.0,62.3253,62.3615,62.2891,62.3343,21127.0
2017-04-17 13:40:00,68.93,69.0,68.91,68.97,23872.0,62.3343,62.3976,62.3162,62.3705,23872.0
2017-04-17 13:50:00,68.96,69.0,68.94,68.97,33195.0,62.3615,62.3976,62.3434,62.3705,33195.0
2017-04-17 14:00:00,68.97,69.04,68.97,69.0,120019.0,62.3705,62.4338,62.3705,62.3976,120019.0
2017-04-17 14:10:00,69.01,69.05,68.97,68.97,43900.0,62.4067,62.4428,62.3705,62.3705,43900.0
2017-04-17 14:20:00,68.97,69.01,68.95,68.97,24731.0,62.3705,62.4067,62.3524,62.3705,24731.0
2017-04-17 14:30:00,68.99,69.03,68.98,69.02,22740.0,62.3886,62.4248,62.3795,62.4157,22740.0
2017-04-17 14:40:00,69.03,69.04,68.99,69.0,25982.0,62.4248,62.4338,62.3886,62.3976,25982.0
2017-04-17 14:50:00,69.0,69.01,68.89,68.92,43766.0,62.3976,62.4067,62.2982,62.3253,43766.0
2017-04-17 15:00:00,68.92,69.03,68.92,68.99,35384.0,62.3253,62.4248,62.3253,62.3886,35384.0
2017-04-17 15:10:00,68.99,69.17,68.97,69.17,52725.0,62.3886,62.5514,62.3705,62.5514,52725.0
2017-04-17 15:20:00,69.16,69.17,69.03,69.11,38300.0,62.5423,62.5514,62.4248,62.4971,38300.0
2017-04-17 15:30:00,69.12,69.16,69.04,69.15,59293.0,62.5061,62.5423,62.4338,62.5333,59293.0
2017-04-17 15:40:00,69.15,69.21,69.12,69.17,61652.0,62.5333,62.5875,62.5061,62.5514,61652.0
2017-04-17 15:50:00,69.17,69.23,69.07,69.13,196559.0,62.5514,62.6056,62.4609,62.5152,196559.0
2017-04-18 09:30:00,69.03,69.21,68.9,69.14,43686.0,62.4248,62.5875,62.3072,62.5242,43686.0
2017-04-18 09:40:00,69.14,69.33,69.07,69.33,26321.0,62.5242,62.6961,62.4609,62.6961,26321.0
2017-04-18 09:50:00,69.27,69.38,69.14,69.34,23347.0,62.6418,62.7413,62.5242,62.7051,23347.0
2017-04-18 10:00:00,69.33,69.39,69.1,69.16,52696.0,62.6961,62.7503,62.4881,62.5423,52696.0
2017-04-18 10:10:00,69.16,69.2,68.94,68.94,164973.0,62.5423,62.5785,62.3434,62.3434,164973.0
2017-04-18 10:20:00,68.95,68.99,68.91,68.93,13454.0,62.3524,62.3886,62.3162,62.3343,13454.0
2017-04-18 10:30:00,68.94,69.2,68.93,69.17,27005.0,62.3434,62.5785,62.3343,62.5514,27005.0
2017-04-18 10:40:00,69.15,69.19,69.01,69.12,15280.0,62.5333,62.5694,62.4067,62.5061,15280.0
2017-04-18 10:50:00,69.09,69.11,69.0,69.04,22086.0,62.479,62.4971,62.3976,62.4338,22086.0
2017-04-18 11:00:00,69.05,69.06,68.9,69.02,14920.0,62.4428,62.4519,62.3072,62.4157,14920.0
2017-04-18 11:10:00,69.05,69.16,69.05,69.05,16464.0,62.4428,62.5423,62.4428,62.4428,16464.0
2017-04-18 11:20:00,69.05,69.19,69.04,69.16,44781.0,62.4428,62.5694,62.4338,62.5423,44781.0
2017-04-18 11:30:00,69.17,69.2,69.02,69.08,35661.0,62.5514,62.5785,62.4157,62.47,35661.0
2017-04-18 11:40:00,69.06,69.13,69.04,69.13,33434.0,62.4519,62.5152,62.4338,62.5152,33434.0
2017-04-18 11:50:00,69.11,69.11,68.97,68.98,19758.0,62.4971,62.4971,62.3705,62.3795,19758.0
2017-04-18 12:00:00,68.98,69.04,68.88,69.0,45151.0,62.3795,62.4338,62.2891,62.3976,45151.0
2017-04-18 12:10:00,68.96,69.0,68.95,68.98,11851.0,62.3615,62.3976,62.3524,62.3795,11851.0
2017-04-18 12:20:00,68.99,69.05,68.98,69.03,10711.0,62.3886,62.4428,62.3795,62.4248,10711.0
2017-04-18 12:30:00,69.02,69.1,69.02,69.06,104194.0,62.4157,62.4881,62.4157,62.4519,104194.0
2017-04-18 12:40:00,69.08,69.14,69.03,69.03,33544.0,62.47,62.5242,62.4248,62.4248,33544.0
2017-04-18 12:50:00,69.03,69.1,69.02,69.02,58952.0,62.4248,62.4881,62.4157,62.4157,58952.0
2017-04-18 13:00:00,69.03,69.07,69.01,69.06,29879.0,62.4248,62.4609,62.4067,62.4519,29879.0
2017-04-18 13:10:00,69.06,69.15,69.05,69.11,15026.0,62.4519,62.5333,62.4428,62.4971,15026.0
2017-04-18 13:20:00,69.1,69.24,69.09,69.24,9384.0,62.4881,62.6147,62.479,62.6147,9384.0
2017-04-18 13:30:00,69.27,69.29,69.19,69.22,6882.0,62.6418,62.6599,62.5694,62.5966,6882.0
2017-04-18 13:40:00,69.2,69.28,69.17,69.24,23727.0,62.5785,62.6508,62.5514,62.6147,23727.0
2017-04-18 13:50:00,69.24,69.28,69.2,69.28,14391.0,62.6147,62.6508,62.5785,62.6508,14391.0
2017-04-18 14:00:00,69.27,69.3,69.23,69.25,15020.0,62.6418,62.6689,62.6056,62.6237,15020.0
2017-04-18 14:10:00,69.26,69.32,69.25,69.32,16391.0,62.6327,62.687,62.6237,62.687,16391.0
2017-04-18 14:20:00,69.32,69.34,69.22,69.27,21936.0,62.687,62.7051,62.5966,62.6418,21936.0
2017-04-18 14:30:00,69.25,69.28,69.19,69.19,21973.0,62.6237,62.6508,62.5694,62.5694,21973.0
2017-04-18 14:40:00,69.2,69.22,69.09,69.09,44028.0,62.5785,62.5966,62.479,62.479,44028.0
2017-04-18 14:50:00,69.1,69.12,69.05,69.07,15090.0,62.4881,62.5061,62.4428,62.4609,15090.0
2017-04-18 15:00:00,69.07,69.1,68.95,69.03,24125.0,62.4609,62.4881,62.3524,62.4248,24125.0
2017-04-18 15:10:00,69.04,69.04,68.95,69.03,17039.0,62.4338,62.4338,62.3524,62.4248,17039.0
2017-04-18 15:20:00,69.04,69.05,68.97,68.97,43801.0,62.4338,62.4428,62.3705,62.3705,43801.0
2017-04-18 15:30:00,68.98,69.04,68.96,69.0,57268.0,62.3795,62.4338,62.3615,62.3976,57268.0
2017-04-18 15:40:00,69.0,69.05,68.97,69.01,54659.0,62.3976,62.4428,62.3705,62.4067,54659.0
2017-04-18 15:50:00,69.02,69.1,68.99,69.09,146328.0,62.4157,62.4881,62.3886,62.479,146328.0
2017-04-19 09:30:00,69.44,69.69,69.26,69.47,74818.0,62.7955,63.0216,62.6327,62.8227,74818.0
2017-04-19 09:40:00,69.45,69.49,69.16,69.42,95205.0,62.8046,62.8407,62.5423,62.7774,95205.0
2017-04-19 09:50:00,69.44,69.79,69.43,69.67,49408.0,62.7955,63.112,62.7865,63.0035,49408.0
2017-04-19 10:00:00,69.67,69.76,69.65,69.76,21156.0,63.0035,63.0849,62.9854,63.0849,21156.0
2017-04-19 10:10:00,69.74,69.94,69.73,69.91,17270.0,63.0668,63.2477,63.0578,63.2206,17270.0
2017-04-19 10:20:00,69.92,70.02,69.77,69.96,62685.0,63.2296,63.32,63.0939,63.2658,62685.0
2017-04-19 10:30:00,69.96,69.97,69.83,69.91,36985.0,63.2658,63.2748,63.1482,63.2206,36985.0
2017-04-19 10:40:00,69.9,69.96,69.75,69.91,79072.0,63.2115,63.2658,63.0759,63.2206,79072.0
2017-04-19 10:50:00,69.9,69.99,69.8,69.8,96505.0,63.2115,63.2929,63.1211,63.1211,96505.0
2017-04-19 11:00:00,69.8,69.91,69.66,69.73,34461.0,63.1211,63.2206,62.9945,63.0578,34461.0
2017-04-19 11:10:00,69.71,69.78,69.62,69.62,72697.0,63.0397,63.103,62.9583,62.9583,72697.0
2017-04-19 11:20:00,69.63,69.65,69.51,69.61,36031.0,62.9673,62.9854,62.8588,62.9493,36031.0
2017-04-19 11:30:00,69.62,69.66,69.57,69.61,29439.0,62.9583,62.9945,62.9131,62.9493,29439.0
2017-04-19 11:40:00,69.6,69.64,69.57,69.58,35844.0,62.9402,62.9764,62.9131,62.9221,35844.0
2017-04-19 11:50:00,69.58,69.61,69.51,69.57,43134.0,62.9221,62.9493,62.8588,62.9131,43134.0
2017-04-19 12:00:00,69.57,69.61,69.37,69.37,49561.0,62.9131,62.9493,62.7322,62.7322,49561.0
2017-04-19 12:10:00,69.36,69.36,69.25,69.26,78931.0,62.7232,62.7232,62.6237,62.6327,78931.0
2017-04-19 12:20:00,69.27,69.33,69.24,69.32,35118.0,62.6418,62.6961,62.6147,62.687,35118.0
2017-04-19 12:30:00,69.34,69.45,69.34,69.42,11737.0,62.7051,62.8046,62.7051,62.7774,11737.0
2017-04-19 12:40:00,69.42,69.5,69.36,69.48,15532.0,62.7774,62.8498,62.7232,62.8317,15532.0
2017-04-19 12:50:00,69.49,69.62,69.47,69.56,14180.0,62.8407,62.9583,62.8227,62.904,14180.0
2017-04-19 13:00:00,69.56,69.56,69.46,69.52,13367.0,62.904,62.904,62.8136,62.8679,13367.0
2017-04-19 13:10:00,69.5,69.5,69.38,69.39,21668.0,62.8498,62.8498,62.7413,62.7503,21668.0
2017-04-19 13:20:00,69.38,69.55,69.38,69.5,22151.0,62.7413,62.895,62.7413,62.8498,22151.0
2017-04-19 13:30:00,69.5,69.59,69.45,69.57,24189.0,62.8498,62.9312,62.8046,62.9131,24189.0
2017-04-19 13:40:00,69.59,69.64,69.53,69.61,11866.0,62.9312,62.9764,62.8769,62.9493,11866.0
2017-04-19 13:50:00,69.61,69.65,69.56,69.58,11058.0,62.9493,62.9854,62.904,62.9221,11058.0
2017-04-19 14:00:00,69.58,69.64,69.54,69.57,8839.0,62.9221,62.9764,62.886,62.9131,8839.0
2017-04-19 14:10:00,69.55,69.56,69.45,69.5,15010.0,62.895,62.904,62.8046,62.8498,15010.0
2017-04-19 14:20:00,69.51,69.62,69.51,69.6,12222.0,62.8588,62.9583,62.8588,62.9402,12222.0
2017-04-19 14:30:00,69.61,69.62,69.54,69.6,14399.0,62.9493,62.9583,62.886,62.9402,14399.0
2017-04-19 14:40:00,69.6,69.61,69.48,69.48,11380.0,62.9402,62.9493,62.8317,62.8317,11380.0
2017-04-19 14:50:00,69.46,69.5,69.37,69.48,12754.0,62.8136,62.8498,62.7322,62.8317,12754.0
2017-04-19 15:00:00,69.48,69.49,69.39,69.41,15468.0,62.8317,62.8407,62.7503,62.7684,15468.0
2017-04-19 15:10:00,69.41,69.44,69.38,69.4,19605.0,62.7684,62.7955,62.7413,62.7594,19605.0
2017-04-19 15:20:00,69.42,69.44,69.3,69.31,16492.0,62.7774,62.7955,62.6689,62.678,16492.0
2017-04-19 15:30:00,69.31,69.34,69.28,69.28,25988.0,62.678,62.7051,62.6508,62.6508,25988.0
2017-04-19 15:40:00,69.3,69.34,69.27,69.28,48235.0,62.6689,62.7051,62.6418,62.6508,48235.0
2017-04-19 15:50:00,69.29,69.35,69.25,69.32,102388.0,62.6599,62.7141,62.6237,62.687,102388.0
2017-04-20 09:30:00,69.89,70.53,69.58,70.4,90456.0,63.2025,63.7812,62.9221,63.6637,90456.0
2017-04-20 09:40:00,70.38,70.57,70.37,70.49,59158.0,63.6456,63.8174,63.6365,63.7451,59158.0
2017-04-20 09:50:00,70.46,70.5,70.24,70.29,61064.0,63.7179,63.7541,63.519,63.5642,61064.0
2017-04-20 10:00:00,70.31,70.34,70.1,70.1,58020.0,63.5823,63.6094,63.3924,63.3924,58020.0
2017-04-20 10:10:00,70.13,70.28,70.09,70.2,32535.0,63.4195,63.5551,63.3833,63.4828,32535.0
2017-04-20 10:20:00,70.18,70.19,69.99,70.1,50156.0,63.4647,63.4738,63.2929,63.3924,50156.0
2017-04-20 10:30:00,70.1,70.15,70.03,70.14,36939.0,63.3924,63.4376,63.3291,63.4285,36939.0
2017-04-20 10:40:00,70.17,70.35,70.17,70.28,30233.0,63.4557,63.6185,63.4557,63.5551,30233.0
2017-04-20 10:50:00,70.27,70.36,70.24,70.3,36106.0,63.5461,63.6275,63.519,63.5732,36106.0
2017-04-20 11:00:00,70.31,70.41,70.24,70.39,32405.0,63.5823,63.6727,63.519,63.6546,32405.0
2017-04-20 11:10:00,70.44,70.5,70.38,70.48,30422.0,63.6998,63.7541,63.6456,63.736,30422.0
2017-04-20 11:20:00,70.48,70.55,70.44,70.54,31178.0,63.736,63.7993,63.6998,63.7903,31178.0
2017-04-20 11:30:00,70.53,70.77,70.52,70.77,34207.0,63.7812,63.9983,63.7722,63.9983,34207.0
2017-04-20 11:40:00,70.77,71.05,70.75,71.02,62726.0,63.9983,64.2515,63.9802,64.2243,62726.0
2017-04-20 11:50:00,71.0,71.17,70.97,71.17,53372.0,64.2063,64.36,64.1791,64.36,53372.0
2017-04-20 12:00:00,71.17,71.18,71.09,71.17,32942.0,64.36,64.369,64.2876,64.36,32942.0
2017-04-20 12:10:00,71.17,71.28,71.17,71.22,43688.0,64.36,64.4595,64.36,64.4052,43688.0
2017-04-20 12:20:00,71.22,71.28,71.14,71.21,41449.0,64.4052,64.4595,64.3329,64.3962,41449.0
2017-04-20 12:30:00,71.2,71.25,71.16,71.18,52428.0,64.3871,64.4323,64.3509,64.369,52428.0
2017-04-20 12:40:00,71.16,71.24,71.1,71.14,32365.0,64.3509,64.4233,64.2967,64.3329,32365.0
2017-04-20 12:50:00,71.14,71.15,71.07,71.11,32530.0,64.3329,64.3419,64.2696,64.3057,32530.0
2017-04-20 13:00:00,71.11,71.2,71.07,71.14,66841.0,64.3057,64.3871,64.2696,64.3329,66841.0
2017-04-20 13:10:00,71.17,71.2,71.09,71.13,89488.0,64.36,64.3871,64.2876,64.3238,89488.0
2017-04-20 13:20:00,71.14,71.2,71.09,71.17,94017.0,64.3329,64.3871,64.2876,64.36,94017.0
2017-04-20 13:30:00,71.19,71.23,71.14,71.18,35255.0,64.3781,64.4142,64.3329,64.369,35255.0
2017-04-20 13:40:00,71.15,71.23,71.15,71.2,26578.0,64.3419,64.4142,64.3419,64.3871,26578.0
2017-04-20 13:50:00,71.22,71.25,71.19,71.2,44425.0,64.4052,64.4323,64.3781,64.3871,44425.0
2017-04-20 14:00:00,71.21,71.25,71.19,71.23,63718.0,64.3962,64.4323,64.3781,64.4142,63718.0
2017-04-20 14:10:00,71.23,71.27,71.17,71.19,105419.0,64.4142,64.4504,64.36,64.3781,105419.0
2017-04-20 14:20:00,71.19,71.21,71.09,71.09,71785.0,64.3781,64.3962,64.2876,64.2876,71785.0
2017-04-20 14:30:00,71.09,71.1,70.9,70.92,54613.0,64.2876,64.2967,64.1158,64.1339,54613.0
2017-04-20 14:40:00,70.93,71.0,70.82,70.99,45926.0,64.143,64.2063,64.0435,64.1972,45926.0
2017-04-20 14:50:00,71.01,71.01,70.74,70.75,36540.0,64.2153,64.2153,63.9711,63.9802,36540.0
2017-04-20 15:00:00,70.75,70.76,70.63,70.66,68466.0,63.9802,63.9892,63.8717,63.8988,68466.0
2017-04-20 15:10:00,70.67,70.7,70.5,70.5,120485.0,63.9078,63.935,63.7541,63.7541,120485.0
2017-04-20 15:20:00,70.51,70.73,70.43,70.72,133315.0,63.7631,63.9621,63.6908,63.953,133315.0
2017-04-20 15:30:00,70.71,70.77,70.59,70.71,77149.0,63.944,63.9983,63.8355,63.944,77149.0
2017-04-20 15:40:00,70.72,70.74,70.61,70.61,105840.0,63.953,63.9711,63.8536,63.8536,105840.0
2017-04-20 15:50:00,70.62,70.72,70.59,70.68,218677.0,63.8626,63.953,63.8355,63.9169,218677.0
2017-04-21 09:30:00,70.53,70.86,70.37,70.62,101207.0,63.7812,64.0797,63.6365,63.8626,101207.0
2017-04-21 09:40:00,70.64,70.66,70.43,70.46,55517.0,63.8807,63.8988,63.6908,63.7179,55517.0
2017-04-21 09:50:00,70.45,70.62,70.39,70.51,64928.0,63.7089,63.8626,63.6546,63.7631,64928.0
2017-04-21 10:00:00,70.51,70.61,70.39,70.42,75439.0,63.7631,63.8536,63.6546,63.6818,75439.0
2017-04-21 10:10:00,70.42,70.65,70.41,70.51,57822.0,63.6818,63.8897,63.6727,63.7631,57822.0
2017-04-21 10:20:00,70.5,70.69,70.48,70.6,44177.0,63.7541,63.9259,63.736,63.8445,44177.0
2017-04-21 10:30:00,70.61,70.66,70.52,70.56,55935.0,63.8536,63.8988,63.7722,63.8084,55935.0
2017-04-21 10:40:00,70.55,70.62,70.46,70.6,64355.0,63.7993,63.8626,63.7179,63.8445,64355.0
2017-04-21 10:50:00,70.58,70.6,70.47,70.57,60607.0,63.8264,63.8445,63.727,63.8174,60607.0
2017-04-21 11:00:00,70.57,70.59,70.5,70.58,47667.0,63.8174,63.8355,63.7541,63.8264,47667.0
2017-04-21 11:10:00,70.58,70.77,70.54,70.77,33679.0,63.8264,63.9983,63.7903,63.9983,33679.0
2017-04-21 11:20:00,70.77,70.78,70.69,70.73,21043.0,63.9983,64.0073,63.9259,63.9621,21043.0
2017-04-21 11:30:00,70.74,70.74,70.54,70.6,20220.0,63.9711,63.9711,63.7903,63.8445,20220.0
2017-04-21 11:40:00,70.6,70.64,70.53,70.56,21177.0,63.8445,63.8807,63.7812,63.8084,21177.0
2017-04-21 11:50:00,70.56,70.71,70.55,70.6,26823.0,63.8084,63.944,63.7993,63.8445,26823.0
2017-04-21 12:00:00,70.6,70.78,70.58,70.7,29054.0,63.8445,64.0073,63.8264,63.935,29054.0
2017-04-21 12:10:00,70.7,70.93,70.7,70.76,41224.0,63.935,64.143,63.935,63.9892,41224.0
2017-04-21 12:20:00,70.77,70.85,70.74,70.78,19485.0,63.9983,64.0706,63.9711,64.0073,19485.0
2017-04-21 12:30:00,70.79,70.82,70.64,70.65,47638.0,64.0163,64.0435,63.8807,63.8897,47638.0
2017-04-21 12:40:00,70.65,70.73,70.65,70.7,19631.0,63.8897,63.9621,63.8897,63.935,19631.0
2017-04-21 12:50:00,70.7,70.74,70.69,70.7,18123.0,63.935,63.9711,63.9259,63.935,18123.0
2017-04-21 13:00:00,70.69,70.69,70.55,70.56,20616.0,63.9259,63.9259,63.7993,63.8084,20616.0
2017-04-21 13:10:00,70.57,70.59,70.47,70.49,52072.0,63.8174,63.8355,63.727,63.7451,52072.0
2017-04-21 13:20:00,70.49,70.5,70.39,70.44,19157.0,63.7451,63.7541,63.6546,63.6998,19157.0
2017-04-21 13:30:00,70.45,70.58,70.4,70.49,84627.0,63.7089,63.8264,63.6637,63.7451,84627.0
2017-04-21 13:40:00,70.52,70.55,70.42,70.51,77312.0,63.7722,63.7993,63.6818,63.7631,77312.0
2017-04-21 13:50:00,70.51,70.64,70.48,70.62,28343.0,63.7631,63.8807,63.736,63.8626,28343.0
2017-04-21 14:00:00,70.59,70.62,70.58,70.62,26231.0,63.8355,63.8626,63.8264,63.8626,26231.0
2017-04-21 14:10:00,70.62,70.66,70.6,70.61,16732.0,63.8626,63.8988,63.8445,63.8536,16732.0
2017-04-21 14:20:00,70.62,70.66,70.58,70.65,11522.0,63.8626,63.8988,63.8264,63.8897,11522.0
2017-04-21 14:30:00,70.65,70.65,70.6,70.6,23606.0,63.8897,63.8897,63.8445,63.8445,23606.0
2017-04-21 14:40:00,70.6,70.65,70.58,70.59,22873.0,63.8445,63.8897,63.8264,63.8355,22873.0
2017-04-21 14:50:00,70.57,70.57,70.47,70.54,24918.0,63.8174,63.8174,63.727,63.7903,24918.0
2017-04-21 15:00:00,70.55,70.58,70.4,70.41,25784.0,63.7993,63.8264,63.6637,63.6727,25784.0
2017-04-21 15:10:00,70.41,70.43,70.37,70.41,27199.0,63.6727,63.6908,63.6365,63.6727,27199.0
2017-04-21 15:20:00,70.41,70.61,70.38,70.6,61464.0,63.6727,63.8536,63.6456,63.8445,61464.0
2017-04-21 15:30:00,70.6,70.71,70.56,70.7,71129.0,63.8445,63.944,63.8084,63.935,71129.0
2017-04-21 15:40:00,70.7,70.73,70.67,70.73,76334.0,63.935,63.9621,63.9078,63.9621,76334.0
2017-04-21 15:50:00,70.73,70.79,70.7,70.72,273030.0,63.9621,64.0163,63.935,63.953,273030.0
2017-04-24 09:30:00,71.5,71.64,71.33,71.54,85969.0,64.6584,64.785,64.5047,64.6946,85969.0
2017-04-24 09:40:00,71.53,71.65,71.34,71.42,72247.0,64.6855,64.7941,64.5137,64.5861,72247.0
2017-04-24 09:50:00,71.43,71.52,71.33,71.36,62889.0,64.5951,64.6765,64.5047,64.5318,62889.0
2017-04-24 10:00:00,71.36,71.48,71.31,71.4,43281.0,64.5318,64.6403,64.4866,64.568,43281.0
2017-04-24 10:10:00,71.41,71.44,71.26,71.41,35875.0,64.577,64.6042,64.4414,64.577,35875.0
2017-04-24 10:20:00,71.42,71.44,71.3,71.31,38399.0,64.5861,64.6042,64.4775,64.4866,38399.0
2017-04-24 10:30:00,71.3,71.36,70.99,71.01,73466.0,64.4775,64.5318,64.1972,64.2153,73466.0
2017-04-24 10:40:00,71.01,71.12,70.99,71.06,75464.0,64.2153,64.3148,64.1972,64.2605,75464.0
2017-04-24 10:50:00,71.07,71.23,71.03,71.23,62887.0,64.2696,64.4142,64.2334,64.4142,62887.0
2017-04-24 11:00:00,71.21,71.25,71.12,71.23,25119.0,64.3962,64.4323,64.3148,64.4142,25119.0
2017-04-24 11:10:00,71.24,71.28,71.07,71.09,31057.0,64.4233,64.4595,64.2696,64.2876,31057.0
2017-04-24 11:20:00,71.09,71.22,71.06,71.22,31828.0,64.2876,64.4052,64.2605,64.4052,31828.0
2017-04-24 11:30:00,71.2,71.34,71.18,71.33,30502.0,64.3871,64.5137,64.369,64.5047,30502.0
2017-04-24 11:40:00,71.33,71.33,71.14,71.22,35912.0,64.5047,64.5047,64.3329,64.4052,35912.0
2017-04-24 11:50:00,71.22,71.25,71.15,71.22,24072.0,64.4052,64.4323,64.3419,64.4052,24072.0
2017-04-24 12:00:00,71.23,71.28,71.22,71.26,15493.0,64.4142,64.4595,64.4052,64.4414,15493.0
2017-04-24 12:10:00,71.25,71.31,71.21,71.28,18289.0,64.4323,64.4866,64.3962,64.4595,18289.0
2017-04-24 12:20:00,71.27,71.31,71.23,71.29,31157.0,64.4504,64.4866,64.4142,64.4685,31157.0
2017-04-24 12:30:00,71.26,71.33,71.24,71.28,40054.0,64.4414,64.5047,64.4233,64.4595,40054.0
2017-04-24 12:40:00,71.29,71.33,71.27,71.28,17806.0,64.4685,64.5047,64.4504,64.4595,17806.0
2017-04-24 12:50:00,71.29,71.33,71.25,71.28,10082.0,64.4685,64.5047,64.4323,64.4595,10082.0
2017-04-24 13:00:00,71.26,71.33,71.23,71.24,13438.0,64.4414,64.5047,64.4142,64.4233,13438.0
2017-04-24 13:10:00,71.22,71.27,71.19,71.26,18558.0,64.4052,64.4504,64.3781,64.4414,18558.0
2017-04-24 13:20:00,71.25,71.26,71.19,71.25,18506.0,64.4323,64.4414,64.3781,64.4323,18506.0
2017-04-24 13:30:00,71.23,71.3,71.22,71.25,18657.0,64.4142,64.4775,64.4052,64.4323,18657.0
2017-04-24 13:40:00,71.26,71.29,71.18,71.28,19053.0,64.4414,64.4685,64.369,64.4595,19053.0
2017-04-24 13:50:00,71.27,71.28,71.2,71.26,17905.0,64.4504,64.4595,64.3871,64.4414,17905.0
2017-04-24 14:00:00,71.25,71.26,71.2,71.22,11927.0,64.4323,64.4414,64.3871,64.4052,11927.0
2017-04-24 14:10:00,71.23,71.37,71.23,71.35,20756.0,64.4142,64.5408,64.4142,64.5228,20756.0
2017-04-24 14:20:00,71.37,71.43,71.36,71.42,39385.0,64.5408,64.5951,64.5318,64.5861,39385.0
2017-04-24 14:30:00,71.43,71.43,71.31,71.34,26377.0,64.5951,64.5951,64.4866,64.5137,26377.0
2017-04-24 14:40:00,71.33,71.42,71.31,71.31,27036.0,64.5047,64.5861,64.4866,64.4866,27036.0
2017-04-24 14:50:00,71.32,71.37,71.3,71.33,38950.0,64.4956,64.5408,64.4775,64.5047,38950.0
2017-04-24 15:00:00,71.34,71.49,71.33,71.47,58455.0,64.5137,64.6494,64.5047,64.6313,58455.0
2017-04-24 15:10:00,71.47,71.52,71.37,71.38,41755.0,64.6313,64.6765,64.5408,64.5499,41755.0
2017-04-24 15:20:00,71.37,71.45,71.36,71.38,30649.0,64.5408,64.6132,64.5318,64.5499,30649.0
2017-04-24 15:30:00,71.37,71.43,71.31,71.38,52451.0,64.5408,64.5951,64.4866,64.5499,52451.0
2017-04-24 15:40:00,71.37,71.39,71.3,71.31,57514.0,64.5408,64.5589,64.4775,64.4866,57514.0
2017-04-24 15:50:00,71.32,71.42,71.3,71.42,205258.0,64.4956,64.5861,64.4775,64.5861,205258.0
2017-04-25 09:30:00,71.5,71.68,71.29,71.58,188535.0,64.6584,64.8212,64.4685,64.7308,188535.0
2017-04-25 09:40:00,71.59,71.85,71.54,71.63,55290.0,64.7398,64.9749,64.6946,64.776,55290.0
2017-04-25 09:50:00,71.58,71.72,71.45,71.69,93605.0,64.7308,64.8574,64.6132,64.8302,93605.0
2017-04-25 10:00:00,71.62,71.63,71.5,71.62,64539.0,64.7669,64.776,64.6584,64.7669,64539.0
2017-04-25 10:10:00,71.59,71.62,71.5,71.55,42846.0,64.7398,64.7669,64.6584,64.7036,42846.0
2017-04-25 10:20:00,71.54,71.56,71.43,71.49,128779.0,64.6946,64.7127,64.5951,64.6494,128779.0
2017-04-25 10:30:00,71.48,71.5,71.14,71.2,121990.0,64.6403,64.6584,64.3329,64.3871,121990.0
2017-04-25 10:40:00,71.21,71.33,71.06,71.06,130924.0,64.3962,64.5047,64.2605,64.2605,130924.0
2017-04-25 10:50:00,71.06,71.22,71.0,71.17,57212.0,64.2605,64.4052,64.2063,64.36,57212.0
2017-04-25 11:00:00,71.16,71.34,71.16,71.27,78768.0,64.3509,64.5137,64.3509,64.4504,78768.0
2017-04-25 11:10:00,71.26,71.31,71.15,71.24,53526.0,64.4414,64.4866,64.3419,64.4233,53526.0
2017-04-25 11:20:00,71.25,71.3,71.15,71.17,55204.0,64.4323,64.4775,64.3419,64.36,55204.0
2017-04-25 11:30:00,71.17,71.31,71.17,71.3,35374.0,64.36,64.4866,64.36,64.4775,35374.0
2017-04-25 11:40:00,71.3,71.37,71.21,71.23,24288.0,64.4775,64.5408,64.3962,64.4142,24288.0
2017-04-25 11:50:00,71.24,71.29,71.2,71.26,21956.0,64.4233,64.4685,64.3871,64.4414,21956.0
2017-04-25 12:00:00,71.28,71.47,71.25,71.38,23559.0,64.4595,64.6313,64.4323,64.5499,23559.0
2017-04-25 12:10:00,71.38,71.53,71.33,71.53,21111.0,64.5499,64.6855,64.5047,64.6855,21111.0
2017-04-25 12:20:00,71.52,71.58,71.5,71.5,21739.0,64.6765,64.7308,64.6584,64.6584,21739.0
2017-04-25 12:30:00,71.5,71.55,71.42,71.44,31290.0,64.6584,64.7036,64.5861,64.6042,31290.0
2017-04-25 12:40:00,71.42,71.51,71.42,71.47,25853.0,64.5861,64.6675,64.5861,64.6313,25853.0
2017-04-25 12:50:00,71.47,71.55,71.46,71.49,41192.0,64.6313,64.7036,64.6222,64.6494,41192.0
2017-04-25 13:00:00,71.49,71.5,71.45,71.49,23293.0,64.6494,64.6584,64.6132,64.6494,23293.0
2017-04-25 13:10:00,71.47,71.55,71.46,71.47,32057.0,64.6313,64.7036,64.6222,64.6313,32057.0
2017-04-25 13:20:00,71.48,71.54,71.46,71.47,20937.0,64.6403,64.6946,64.6222,64.6313,20937.0
2017-04-25 13:30:00,71.47,71.51,71.45,71.47,43665.0,64.6313,64.6675,64.6132,64.6313,43665.0
2017-04-25 13:40:00,71.47,71.51,71.45,71.48,23190.0,64.6313,64.6675,64.6132,64.6403,23190.0
2017-04-25 13:50:00,71.49,71.51,71.47,71.49,22431.0,64.6494,64.6675,64.6313,64.6494,22431.0
2017-04-25 14:00:00,71.5,71.52,71.46,71.47,22783.0,64.6584,64.6765,64.6222,64.6313,22783.0
2017-04-25 14:10:00,71.45,71.47,71.4,71.43,19519.0,64.6132,64.6313,64.568,64.5951,19519.0
2017-04-25 14:20:00,71.44,71.49,71.43,71.47,18598.0,64.6042,64.6494,64.5951,64.6313,18598.0
2017-04-25 14:30:00,71.47,71.54,71.41,71.5,25766.0,64.6313,64.6946,64.577,64.6584,25766.0
2017-04-25 14:40:00,71.51,71.51,71.43,71.43,32697.0,64.6675,64.6675,64.5951,64.5951,32697.0
2017-04-25 14:50:00,71.43,71.55,71.43,71.49,29693.0,64.5951,64.7036,64.5951,64.6494,29693.0
2017-04-25 15:00:00,71.49,71.63,71.46,71.63,39323.0,64.6494,64.776,64.6222,64.776,39323.0
2017-04-25 15:10:00,71.61,71.69,71.58,71.67,40313.0,64.7579,64.8302,64.7308,64.8121,40313.0
2017-04-25 15:20:00,71.66,71.74,71.66,71.69,34606.0,64.8031,64.8754,64.8031,64.8302,34606.0
2017-04-25 15:30:00,71.69,71.69,71.59,71.69,65447.0,64.8302,64.8302,64.7398,64.8302,65447.0
2017-04-25 15:40:00,71.68,71.7,71.56,71.57,84122.0,64.8212,64.8393,64.7127,64.7217,84122.0
2017-04-25 15:50:00,71.56,71.63,71.5,71.56,221417.0,64.7127,64.776,64.6584,64.7127,221417.0
2017-04-26 09:30:00,71.84,72.46,71.77,72.27,72322.0,64.9659,65.5266,64.9026,65.3547,72322.0
2017-04-26 09:40:00,72.24,72.5,72.19,72.42,105911.0,65.3276,65.5627,65.2824,65.4904,105911.0
2017-04-26 09:50:00,72.42,72.77,72.38,72.77,80590.0,65.4904,65.8069,65.4542,65.8069,80590.0
2017-04-26 10:00:00,72.73,72.76,72.49,72.56,53793.0,65.7707,65.7978,65.5537,65.617,53793.0
2017-04-26 10:10:00,72.54,72.68,72.37,72.37,67415.0,65.5989,65.7255,65.4452,65.4452,67415.0
2017-04-26 10:20:00,72.36,72.45,72.27,72.45,54444.0,65.4361,65.5175,65.3547,65.5175,54444.0
2017-04-26 10:30:00,72.47,72.49,72.26,72.28,52609.0,65.5356,65.5537,65.3457,65.3638,52609.0
2017-04-26 10:40:00,72.28,72.39,72.24,72.34,49339.0,65.3638,65.4632,65.3276,65.418,49339.0
2017-04-26 10:50:00,72.33,72.37,72.2,72.21,35189.0,65.409,65.4452,65.2914,65.3005,35189.0
2017-04-26 11:00:00,72.2,72.41,72.19,72.36,50248.0,65.2914,65.4813,65.2824,65.4361,50248.0
2017-04-26 11:10:00,72.36,72.51,72.35,72.49,32293.0,65.4361,65.5718,65.4271,65.5537,32293.0
2017-04-26 11:20:00,72.5,72.65,72.38,72.58,50792.0,65.5627,65.6984,65.4542,65.6351,50792.0
2017-04-26 11:30:00,72.6,72.66,72.53,72.64,36375.0,65.6532,65.7074,65.5899,65.6893,36375.0
2017-04-26 11:40:00,72.64,72.64,72.42,72.42,30282.0,65.6893,65.6893,65.4904,65.4904,30282.0
2017-04-26 11:50:00,72.4,72.54,72.39,72.52,30194.0,65.4723,65.5989,65.4632,65.5808,30194.0
2017-04-26 12:00:00,72.52,72.67,72.51,72.55,34309.0,65.5808,65.7165,65.5718,65.6079,34309.0
2017-04-26 12:10:00,72.55,72.63,72.54,72.59,35499.0,65.6079,65.6803,65.5989,65.6441,35499.0
2017-04-26 12:20:00,72.6,72.61,72.56,72.57,19211.0,65.6532,65.6622,65.617,65.626,19211.0
2017-04-26 12:30:00,72.58,72.6,72.52,72.58,37943.0,65.6351,65.6532,65.5808,65.6351,37943.0
2017-04-26 12:40:00,72.58,72.68,72.55,72.6,18071.0,65.6351,65.7255,65.6079,65.6532,18071.0
2017-04-26 12:50:00,72.6,72.72,72.58,72.72,19905.0,65.6532,65.7617,65.6351,65.7617,19905.0
2017-04-26 13:00:00,72.72,72.73,72.65,72.7,16867.0,65.7617,65.7707,65.6984,65.7436,16867.0
2017-04-26 13:10:00,72.68,72.69,72.59,72.65,13181.0,65.7255,65.7345,65.6441,65.6984,13181.0
2017-04-26 13:20:00,72.65,72.73,72.65,72.7,27726.0,65.6984,65.7707,65.6984,65.7436,27726.0
2017-04-26 13:30:00,72.71,72.74,72.58,72.64,26589.0,65.7526,65.7798,65.6351,65.6893,26589.0
2017-04-26 13:40:00,72.65,72.71,72.53,72.54,24608.0,65.6984,65.7526,65.5899,65.5989,24608.0
2017-04-26 13:50:00,72.53,72.69,72.53,72.59,20468.0,65.5899,65.7345,65.5899,65.6441,20468.0
2017-04-26 14:00:00,72.59,72.6,72.48,72.53,23175.0,65.6441,65.6532,65.5446,65.5899,23175.0
2017-04-26 14:10:00,72.53,72.63,72.53,72.55,23050.0,65.5899,65.6803,65.5899,65.6079,23050.0
2017-04-26 14:20:00,72.53,72.56,72.44,72.45,29121.0,65.5899,65.617,65.5085,65.5175,29121.0
2017-04-26 14:30:00,72.45,72.53,72.43,72.51,18479.0,65.5175,65.5899,65.4994,65.5718,18479.0
2017-04-26 14:40:00,72.53,72.61,72.52,72.56,63394.0,65.5899,65.6622,65.5808,65.617,63394.0
2017-04-26 14:50:00,72.58,72.59,72.53,72.55,48242.0,65.6351,65.6441,65.5899,65.6079,48242.0
2017-04-26 15:00:00,72.55,72.63,72.53,72.59,40189.0,65.6079,65.6803,65.5899,65.6441,40189.0
2017-04-26 15:10:00,72.59,72.65,72.53,72.57,55340.0,65.6441,65.6984,65.5899,65.626,55340.0
2017-04-26 15:20:00,72.57,72.59,72.52,72.55,42633.0,65.626,65.6441,65.5808,65.6079,42633.0
2017-04-26 15:30:00,72.55,72.61,72.52,72.55,123915.0,65.6079,65.6622,65.5808,65.6079,123915.0
2017-04-26 15:40:00,72.54,72.66,72.51,72.59,151291.0,65.5989,65.7074,65.5718,65.6441,151291.0
2017-04-26 15:50:00,72.6,72.71,72.53,72.61,292973.0,65.6532,65.7526,65.5899,65.6622,292973.0
2017-04-27 09:30:00,72.79,72.89,72.45,72.6,40728.0,65.825,65.9154,65.5175,65.6532,40728.0
2017-04-27 09:40:00,72.57,72.95,72.52,72.91,20731.0,65.626,65.9697,65.5808,65.9335,20731.0
2017-04-27 09:50:00,72.88,72.93,72.8,72.86,25142.0,65.9064,65.9516,65.834,65.8883,25142.0
2017-04-27 10:00:00,72.87,73.06,72.84,72.91,49446.0,65.8973,66.0691,65.8702,65.9335,49446.0
2017-04-27 10:10:00,72.94,73.1,72.79,72.84,76150.0,65.9606,66.1053,65.825,65.8702,76150.0
2017-04-27 10:20:00,72.85,72.98,72.76,72.89,86424.0,65.8792,65.9968,65.7978,65.9154,86424.0
2017-04-27 10:30:00,72.87,72.94,72.79,72.83,55702.0,65.8973,65.9606,65.825,65.8611,55702.0
2017-04-27 10:40:00,72.83,72.98,72.81,72.86,47236.0,65.8611,65.9968,65.8431,65.8883,47236.0
2017-04-27 10:50:00,72.84,72.89,72.76,72.79,42940.0,65.8702,65.9154,65.7978,65.825,42940.0
2017-04-27 11:00:00,72.78,72.86,72.77,72.79,30775.0,65.8159,65.8883,65.8069,65.825,30775.0
2017-04-27 11:10:00,72.78,72.97,72.73,72.95,52701.0,65.8159,65.9878,65.7707,65.9697,52701.0
2017-04-27 11:20:00,72.95,72.99,72.81,72.84,19854.0,65.9697,66.0058,65.8431,65.8702,19854.0
2017-04-27 11:30:00,72.81,72.92,72.8,72.82,27715.0,65.8431,65.9425,65.834,65.8521,27715.0
2017-04-27 11:40:00,72.81,72.84,72.7,72.7,50991.0,65.8431,65.8702,65.7436,65.7436,50991.0
2017-04-27 11:50:00,72.7,72.76,72.67,72.72,47884.0,65.7436,65.7978,65.7165,65.7617,47884.0
2017-04-27 12:00:00,72.72,72.74,72.64,72.72,21701.0,65.7617,65.7798,65.6893,65.7617,21701.0
2017-04-27 12:10:00,72.73,72.75,72.67,72.75,27800.0,65.7707,65.7888,65.7165,65.7888,27800.0
2017-04-27 12:20:00,72.74,72.75,72.66,72.71,40602.0,65.7798,65.7888,65.7074,65.7526,40602.0
2017-04-27 12:30:00,72.71,72.77,72.68,72.75,28182.0,65.7526,65.8069,65.7255,65.7888,28182.0
2017-04-27 12:40:00,72.75,72.85,72.74,72.81,59378.0,65.7888,65.8792,65.7798,65.8431,59378.0
2017-04-27 12:50:00,72.8,72.84,72.75,72.83,34679.0,65.834,65.8702,65.7888,65.8611,34679.0
2017-04-27 13:00:00,72.83,72.85,72.77,72.82,18752.0,65.8611,65.8792,65.8069,65.8521,18752.0
2017-04-27 13:10:00,72.82,72.86,72.78,72.84,18261.0,65.8521,65.8883,65.8159,65.8702,18261.0
2017-04-27 13:20:00,72.86,72.94,72.86,72.87,14011.0,65.8883,65.9606,65.8883,65.8973,14011.0
2017-04-27 13:30:00,72.87,72.93,72.84,72.86,15494.0,65.8973,65.9516,65.8702,65.8883,15494.0
2017-04-27 13:40:00,72.86,72.89,72.78,72.87,19286.0,65.8883,65.9154,65.8159,65.8973,19286.0
2017-04-27 13:50:00,72.85,72.88,72.82,72.85,18096.0,65.8792,65.9064,65.8521,65.8792,18096.0
2017-04-27 14:00:00,72.84,72.91,72.81,72.87,39248.0,65.8702,65.9335,65.8431,65.8973,39248.0
2017-04-27 14:10:00,72.88,72.93,72.84,72.88,34337.0,65.9064,65.9516,65.8702,65.9064,34337.0
2017-04-27 14:20:00,72.88,72.91,72.82,72.89,35800.0,65.9064,65.9335,65.8521,65.9154,35800.0
2017-04-27 14:30:00,72.88,72.98,72.88,72.94,34201.0,65.9064,65.9968,65.9064,65.9606,34201.0
2017-04-27 14:40:00,72.93,73.04,72.87,72.98,27964.0,65.9516,66.0511,65.8973,65.9968,27964.0
2017-04-27 14:50:00,72.99,73.07,72.98,73.04,27495.0,66.0058,66.0782,65.9968,66.0511,27495.0
2017-04-27 15:00:00,73.05,73.1,72.93,73.06,37286.0,66.0601,66.1053,65.9516,66.0691,37286.0
2017-04-27 15:10:00,73.06,73.2,73.06,73.14,40985.0,66.0691,66.1957,66.0691,66.1415,40985.0
2017-04-27 15:20:00,73.13,73.22,73.12,73.22,54665.0,66.1324,66.2138,66.1234,66.2138,54665.0
2017-04-27 15:30:00,73.21,73.29,73.16,73.21,109634.0,66.2048,66.2771,66.1596,66.2048,109634.0
2017-04-27 15:40:00,73.2,73.41,73.19,73.41,172855.0,66.1957,66.3856,66.1867,66.3856,172855.0
2017-04-27 15:50:00,73.4,73.44,73.16,73.23,514880.0,66.3766,66.4128,66.1596,66.2229,514880.0
2017-04-28 09:30:00,73.38,73.38,72.57,72.63,46288.0,66.3585,66.3585,65.626,65.6803,46288.0
2017-04-28 09:40:00,72.62,72.82,72.59,72.81,73895.0,65.6712,65.8521,65.6441,65.8431,73895.0
2017-04-28 09:50:00,72.82,73.04,72.8,72.96,28474.0,65.8521,66.0511,65.834,65.9787,28474.0
2017-04-28 10:00:00,72.94,72.97,72.74,72.86,46664.0,65.9606,65.9878,65.7798,65.8883,46664.0
2017-04-28 10:10:00,72.8,72.89,72.78,72.83,32002.0,65.834,65.9154,65.8159,65.8611,32002.0
2017-04-28 10:20:00,72.81,72.9,72.77,72.87,59788.0,65.8431,65.9244,65.8069,65.8973,59788.0
2017-04-28 10:30:00,72.83,72.84,72.64,72.65,38122.0,65.8611,65.8702,65.6893,65.6984,38122.0
2017-04-28 10:40:00,72.66,72.72,72.63,72.71,43072.0,65.7074,65.7617,65.6803,65.7526,43072.0
2017-04-28 10:50:00,72.7,72.75,72.61,72.65,58631.0,65.7436,65.7888,65.6622,65.6984,58631.0
2017-04-28 11:00:00,72.61,72.62,72.47,72.51,31275.0,65.6622,65.6712,65.5356,65.5718,31275.0
2017-04-28 11:10:00,72.5,72.51,72.37,72.5,21699.0,65.5627,65.5718,65.4452,65.5627,21699.0
2017-04-28 11:20:00,72.51,72.57,72.42,72.52,31119.0,65.5718,65.626,65.4904,65.5808,31119.0
2017-04-28 11:30:00,72.5,72.52,72.38,72.46,25329.0,65.5627,65.5808,65.4542,65.5266,25329.0
2017-04-28 11:40:00,72.45,72.7,72.42,72.7,33177.0,65.5175,65.7436,65.4904,65.7436,33177.0
2017-04-28 11:50:00,72.7,72.72,72.61,72.7,15833.0,65.7436,65.7617,65.6622,65.7436,15833.0
2017-04-28 12:00:00,72.71,72.79,72.68,72.71,19967.0,65.7526,65.825,65.7255,65.7526,19967.0
2017-04-28 12:10:00,72.72,72.81,72.71,72.73,16024.0,65.7617,65.8431,65.7526,65.7707,16024.0
2017-04-28 12:20:00,72.76,72.79,72.7,72.79,16912.0,65.7978,65.825,65.7436,65.825,16912.0
2017-04-28 12:30:00,72.79,72.81,72.71,72.77,18677.0,65.825,65.8431,65.7526,65.8069,18677.0
2017-04-28 12:40:00,72.78,72.83,72.75,72.8,17513.0,65.8159,65.8611,65.7888,65.834,17513.0
2017-04-28 12:50:00,72.79,72.81,72.72,72.76,19303.0,65.825,65.8431,65.7617,65.7978,19303.0
2017-04-28 13:00:00,72.75,72.9,72.73,72.84,19794.0,65.7888,65.9244,65.7707,65.8702,19794.0
2017-04-28 13:10:00,72.86,72.88,72.8,72.8,13245.0,65.8883,65.9064,65.834,65.834,13245.0
2017-04-28 13:20:00,72.79,72.91,72.78,72.89,16252.0,65.825,65.9335,65.8159,65.9154,16252.0
2017-04-28 13:30:00,72.9,72.97,72.89,72.9,13464.0,65.9244,65.9878,65.9154,65.9244,13464.0
2017-04-28 13:40:00,72.89,72.92,72.8,72.85,19874.0,65.9154,65.9425,65.834,65.8792,19874.0
2017-04-28 13:50:00,72.86,72.93,72.84,72.91,16103.0,65.8883,65.9516,65.8702,65.9335,16103.0
2017-04-28 14:00:00,72.9,72.94,72.86,72.91,18217.0,65.9244,65.9606,65.8883,65.9335,18217.0
2017-04-28 14:10:00,72.9,72.93,72.85,72.88,22583.0,65.9244,65.9516,65.8792,65.9064,22583.0
2017-04-28 14:20:00,72.89,72.97,72.89,72.96,19195.0,65.9154,65.9878,65.9154,65.9787,19195.0
2017-04-28 14:30:00,72.95,72.95,72.88,72.9,28375.0,65.9697,65.9697,65.9064,65.9244,28375.0
2017-04-28 14:40:00,72.91,72.94,72.89,72.89,19940.0,65.9335,65.9606,65.9154,65.9154,19940.0
2017-04-28 14:50:00,72.88,72.88,72.69,72.69,25415.0,65.9064,65.9064,65.7345,65.7345,25415.0
2017-04-28 15:00:00,72.71,72.83,72.71,72.83,27010.0,65.7526,65.8611,65.7526,65.8611,27010.0
2017-04-28 15:10:00,72.82,72.86,72.82,72.84,28264.0,65.8521,65.8883,65.8521,65.8702,28264.0
2017-04-28 15:20:00,72.84,72.85,72.78,72.8,25500.0,65.8702,65.8792,65.8159,65.834,25500.0
2017-04-28 15:30:00,72.81,72.91,72.8,72.85,45711.0,65.8431,65.9335,65.834,65.8792,45711.0
2017-04-28 15:40:00,72.85,72.85,72.69,72.69,79071.0,65.8792,65.8792,65.7345,65.7345,79071.0
2017-04-28 15:50:00,72.69,72.74,72.67,72.7,203038.0,65.7345,65.7798,65.7165,65.7436,203038.0
2017-05-01 09:30:00,73.0,73.13,72.71,72.95,53980.0,66.0149,66.1324,65.7526,65.9697,53980.0
2017-05-01 09:40:00,72.92,72.92,72.68,72.74,40052.0,65.9425,65.9425,65.7255,65.7798,40052.0
2017-05-01 09:50:00,72.74,72.81,72.65,72.69,32053.0,65.7798,65.8431,65.6984,65.7345,32053.0
2017-05-01 10:00:00,72.69,72.81,72.6,72.78,31795.0,65.7345,65.8431,65.6532,65.8159,31795.0
2017-05-01 10:10:00,72.77,72.88,72.73,72.88,29972.0,65.8069,65.9064,65.7707,65.9064,29972.0
2017-05-01 10:20:00,72.86,72.86,72.75,72.78,25268.0,65.8883,65.8883,65.7888,65.8159,25268.0
2017-05-01 10:30:00,72.78,72.93,72.77,72.92,32603.0,65.8159,65.9516,65.8069,65.9425,32603.0
2017-05-01 10:40:00,72.9,73.08,72.89,73.06,24465.0,65.9244,66.0872,65.9154,66.0691,24465.0
2017-05-01 10:50:00,73.07,73.07,72.93,73.01,33402.0,66.0782,66.0782,65.9516,66.0239,33402.0
2017-05-01 11:00:00,73.03,73.07,73.0,73.0,65458.0,66.042,66.0782,66.0149,66.0149,65458.0
2017-05-01 11:10:00,73.02,73.15,72.99,73.12,75178.0,66.033,66.1505,66.0058,66.1234,75178.0
2017-05-01 11:20:00,73.11,73.2,73.1,73.11,37143.0,66.1144,66.1957,66.1053,66.1144,37143.0
2017-05-01 11:30:00,73.13,73.15,72.98,73.0,139141.0,66.1324,66.1505,65.9968,66.0149,139141.0
2017-05-01 11:40:00,73.0,73.01,72.8,72.82,119486.0,66.0149,66.0239,65.834,65.8521,119486.0
2017-05-01 11:50:00,72.81,72.84,72.55,72.56,109503.0,65.8431,65.8702,65.6079,65.617,109503.0
2017-05-01 12:00:00,72.56,72.68,72.56,72.61,67492.0,65.617,65.7255,65.617,65.6622,67492.0
2017-05-01 12:10:00,72.61,72.64,72.4,72.41,66175.0,65.6622,65.6893,65.4723,65.4813,66175.0
2017-05-01 12:20:00,72.4,72.43,72.27,72.3,68783.0,65.4723,65.4994,65.3547,65.3819,68783.0
2017-05-01 12:30:00,72.31,72.42,72.3,72.42,39065.0,65.3909,65.4904,65.3819,65.4904,39065.0
2017-05-01 12:40:00,72.42,72.5,72.23,72.23,43904.0,65.4904,65.5627,65.3186,65.3186,43904.0
2017-05-01 12:50:00,72.24,72.3,72.12,72.27,61427.0,65.3276,65.3819,65.2191,65.3547,61427.0
2017-05-01 13:00:00,72.27,72.32,72.18,72.18,49393.0,65.3547,65.3999,65.2733,65.2733,49393.0
2017-05-01 13:10:00,72.19,72.3,72.1,72.12,58698.0,65.2824,65.3819,65.201,65.2191,58698.0
2017-05-01 13:20:00,72.15,72.4,72.13,72.39,62348.0,65.2462,65.4723,65.2281,65.4632,62348.0
2017-05-01 13:30:00,72.39,72.4,72.29,72.29,54807.0,65.4632,65.4723,65.3728,65.3728,54807.0
2017-05-01 13:40:00,72.26,72.38,72.26,72.38,19032.0,65.3457,65.4542,65.3457,65.4542,19032.0
2017-05-01 13:50:00,72.38,72.4,72.33,72.4,14780.0,65.4542,65.4723,65.409,65.4723,14780.0
2017-05-01 14:00:00,72.41,72.45,72.29,72.34,23497.0,65.4813,65.5175,65.3728,65.418,23497.0
2017-05-01 14:10:00,72.34,72.41,72.32,72.34,20169.0,65.418,65.4813,65.3999,65.418,20169.0
2017-05-01 14:20:00,72.35,72.42,72.34,72.37,17570.0,65.4271,65.4904,65.418,65.4452,17570.0
2017-05-01 14:30:00,72.37,72.4,72.34,72.35,22869.0,65.4452,65.4723,65.418,65.4271,22869.0
2017-05-01 14:40:00,72.35,72.38,72.22,72.23,46624.0,65.4271,65.4542,65.3095,65.3186,46624.0
2017-05-01 14:50:00,72.21,72.26,72.21,72.23,24539.0,65.3005,65.3457,65.3005,65.3186,24539.0
2017-05-01 15:00:00,72.23,72.37,72.22,72.34,61582.0,65.3186,65.4452,65.3095,65.418,61582.0
2017-05-01 15:10:00,72.35,72.38,72.23,72.23,136074.0,65.4271,65.4542,65.3186,65.3186,136074.0
2017-05-01 15:20:00,72.23,72.23,72.11,72.16,71980.0,65.3186,65.3186,65.21,65.2553,71980.0
2017-05-01 15:30:00,72.17,72.27,72.16,72.21,66793.0,65.2643,65.3547,65.2553,65.3005,66793.0
2017-05-01 15:40:00,72.21,72.24,72.2,72.21,70044.0,65.3005,65.3276,65.2914,65.3005,70044.0
2017-05-01 15:50:00,72.2,72.21,72.04,72.06,271962.0,65.2914,65.3005,65.1467,65.1648,271962.0
2017-05-02 09:30:00,72.06,72.54,72.05,72.29,31699.0,65.1648,65.5989,65.1558,65.3728,31699.0
2017-05-02 09:40:00,72.28,72.32,71.98,72.06,35569.0,65.3638,65.3999,65.0925,65.1648,35569.0
2017-05-02 09:50:00,72.05,72.18,72.01,72.09,45998.0,65.1558,65.2733,65.1196,65.192,45998.0
2017-05-02 10:00:00,72.09,72.15,72.01,72.13,31288.0,65.192,65.2462,65.1196,65.2281,31288.0
2017-05-02 10:10:00,72.12,72.34,72.07,72.33,45060.0,65.2191,65.418,65.1739,65.409,45060.0
2017-05-02 10:20:00,72.29,72.4,72.24,72.31,35358.0,65.3728,65.4723,65.3276,65.3909,35358.0
2017-05-02 10:30:00,72.31,72.4,72.23,72.37,52091.0,65.3909,65.4723,65.3186,65.4452,52091.0
2017-05-02 10:40:00,72.37,72.51,72.37,72.47,73605.0,65.4452,65.5718,65.4452,65.5356,73605.0
2017-05-02 10:50:00,72.47,72.47,72.34,72.42,44393.0,65.5356,65.5356,65.418,65.4904,44393.0
2017-05-02 11:00:00,72.42,72.52,72.38,72.5,43823.0,65.4904,65.5808,65.4542,65.5627,43823.0
2017-05-02 11:10:00,72.5,72.87,72.43,72.85,137244.0,65.5627,65.8973,65.4994,65.8792,137244.0
2017-05-02 11:20:00,72.85,73.0,72.78,72.87,74479.0,65.8792,66.0149,65.8159,65.8973,74479.0
2017-05-02 11:30:00,72.83,72.9,72.78,72.86,55859.0,65.8611,65.9244,65.8159,65.8883,55859.0
2017-05-02 11:40:00,72.86,72.88,72.72,72.72,24528.0,65.8883,65.9064,65.7617,65.7617,24528.0
2017-05-02 11:50:00,72.7,72.7,72.51,72.59,44154.0,65.7436,65.7436,65.5718,65.6441,44154.0
2017-05-02 12:00:00,72.58,72.77,72.58,72.76,30082.0,65.6351,65.8069,65.6351,65.7978,30082.0
2017-05-02 12:10:00,72.77,72.88,72.77,72.87,41841.0,65.8069,65.9064,65.8069,65.8973,41841.0
2017-05-02 12:20:00,72.87,72.9,72.8,72.84,38297.0,65.8973,65.9244,65.834,65.8702,38297.0
2017-05-02 12:30:00,72.84,73.03,72.83,73.0,49177.0,65.8702,66.042,65.8611,66.0149,49177.0
2017-05-02 12:40:00,72.99,73.13,72.99,73.12,20172.0,66.0058,66.1324,66.0058,66.1234,20172.0
2017-05-02 12:50:00,73.11,73.28,73.1,73.26,42890.0,66.1144,66.2681,66.1053,66.25,42890.0
2017-05-02 13:00:00,73.26,73.41,73.23,73.38,82244.0,66.25,66.3856,66.2229,66.3585,82244.0
2017-05-02 13:10:00,73.37,73.43,73.32,73.41,37470.0,66.3495,66.4037,66.3043,66.3856,37470.0
2017-05-02 13:20:00,73.41,73.57,73.37,73.52,45911.0,66.3856,66.5303,66.3495,66.4851,45911.0
2017-05-02 13:30:00,73.52,73.61,73.51,73.59,47366.0,66.4851,66.5665,66.4761,66.5484,47366.0
2017-05-02 13:40:00,73.59,73.62,73.46,73.52,60057.0,66.5484,66.5756,66.4309,66.4851,60057.0
2017-05-02 13:50:00,73.53,73.58,73.43,73.43,23892.0,66.4942,66.5394,66.4037,66.4037,23892.0
2017-05-02 14:00:00,73.43,73.52,73.36,73.41,37886.0,66.4037,66.4851,66.3404,66.3856,37886.0
2017-05-02 14:10:00,73.41,73.5,73.35,73.48,45675.0,66.3856,66.467,66.3314,66.449,45675.0
2017-05-02 14:20:00,73.47,73.49,73.4,73.41,46087.0,66.4399,66.458,66.3766,66.3856,46087.0
2017-05-02 14:30:00,73.4,73.4,73.3,73.38,54120.0,66.3766,66.3766,66.2862,66.3585,54120.0
2017-05-02 14:40:00,73.38,73.4,73.3,73.36,43825.0,66.3585,66.3766,66.2862,66.3404,43825.0
2017-05-02 14:50:00,73.36,73.39,73.32,73.35,39742.0,66.3404,66.3676,66.3043,66.3314,39742.0
2017-05-02 15:00:00,73.35,73.48,73.34,73.48,44722.0,66.3314,66.449,66.3223,66.449,44722.0
2017-05-02 15:10:00,73.48,73.61,73.47,73.59,48793.0,66.449,66.5665,66.4399,66.5484,48793.0
2017-05-02 15:20:00,73.59,73.61,73.5,73.53,55356.0,66.5484,66.5665,66.467,66.4942,55356.0
2017-05-02 15:30:00,73.54,73.66,73.51,73.66,85185.0,66.5032,66.6117,66.4761,66.6117,85185.0
2017-05-02 15:40:00,73.66,73.69,73.58,73.65,147980.0,66.6117,66.6389,66.5394,66.6027,147980.0
2017-05-02 15:50:00,73.66,73.79,73.58,73.76,323867.0,66.6117,66.7293,66.5394,66.7022,323867.0
2017-05-03 09:30:00,73.8,73.96,73.6,73.95,90818.0,66.7383,66.883,66.5575,66.874,90818.0
2017-05-03 09:40:00,73.98,74.11,73.88,73.95,59758.0,66.9011,67.0187,66.8107,66.874,59758.0
2017-05-03 09:50:00,74.0,74.23,73.93,73.97,51295.0,66.9192,67.1272,66.8559,66.8921,51295.0
2017-05-03 10:00:00,73.96,73.97,73.53,73.53,73610.0,66.883,66.8921,66.4942,66.4942,73610.0
2017-05-03 10:10:00,73.53,73.71,73.51,73.7,38123.0,66.4942,66.6569,66.4761,66.6479,38123.0
2017-05-03 10:20:00,73.7,73.77,73.62,73.62,29070.0,66.6479,66.7112,66.5756,66.5756,29070.0
2017-05-03 10:30:00,73.6,73.72,73.6,73.72,41079.0,66.5575,66.666,66.5575,66.666,41079.0
2017-05-03 10:40:00,73.71,73.73,73.57,73.6,33409.0,66.6569,66.675,66.5303,66.5575,33409.0
2017-05-03 10:50:00,73.61,73.61,73.42,73.43,80566.0,66.5665,66.5665,66.3947,66.4037,80566.0
2017-05-03 11:00:00,73.42,73.48,73.37,73.48,46060.0,66.3947,66.449,66.3495,66.449,46060.0
2017-05-03 11:10:00,73.47,73.55,73.45,73.55,40609.0,66.4399,66.5123,66.4218,66.5123,40609.0
2017-05-03 11:20:00,73.55,73.73,73.55,73.73,34056.0,66.5123,66.675,66.5123,66.675,34056.0
2017-05-03 11:30:00,73.73,73.83,73.71,73.83,36060.0,66.675,66.7655,66.6569,66.7655,36060.0
2017-05-03 11:40:00,73.82,73.93,73.81,73.85,28779.0,66.7564,66.8559,66.7474,66.7835,28779.0
2017-05-03 11:50:00,73.83,74.01,73.83,74.0,38899.0,66.7655,66.9282,66.7655,66.9192,38899.0
2017-05-03 12:00:00,73.99,74.05,73.87,73.93,35111.0,66.9102,66.9644,66.8016,66.8559,35111.0
2017-05-03 12:10:00,73.94,73.96,73.86,73.89,38329.0,66.8649,66.883,66.7926,66.8197,38329.0
2017-05-03 12:20:00,73.87,73.91,73.83,73.86,29236.0,66.8016,66.8378,66.7655,66.7926,29236.0
2017-05-03 12:30:00,73.86,73.86,73.82,73.82,14373.0,66.7926,66.7926,66.7564,66.7564,14373.0
2017-05-03 12:40:00,73.83,73.83,73.67,73.68,17813.0,66.7655,66.7655,66.6208,66.6298,17813.0
2017-05-03 12:50:00,73.69,73.69,73.61,73.65,15536.0,66.6389,66.6389,66.5665,66.6027,15536.0
2017-05-03 13:00:00,73.66,73.79,73.6,73.6,111003.0,66.6117,66.7293,66.5575,66.5575,111003.0
2017-05-03 13:10:00,73.59,73.68,73.59,73.65,51195.0,66.5484,66.6298,66.5484,66.6027,51195.0
2017-05-03 13:20:00,73.65,73.68,73.58,73.64,32817.0,66.6027,66.6298,66.5394,66.5936,32817.0
2017-05-03 13:30:00,73.61,73.64,73.52,73.52,17787.0,66.5665,66.5936,66.4851,66.4851,17787.0
2017-05-03 13:40:00,73.52,73.57,73.47,73.55,21147.0,66.4851,66.5303,66.4399,66.5123,21147.0
2017-05-03 13:50:00,73.57,73.71,73.55,73.67,21499.0,66.5303,66.6569,66.5123,66.6208,21499.0
2017-05-03 14:00:00,73.67,73.74,73.62,73.7,18659.0,66.6208,66.6841,66.5756,66.6479,18659.0
2017-05-03 14:10:00,73.71,73.74,73.56,73.59,29320.0,66.6569,66.6841,66.5213,66.5484,29320.0
2017-05-03 14:20:00,73.59,73.66,73.58,73.63,25426.0,66.5484,66.6117,66.5394,66.5846,25426.0
2017-05-03 14:30:00,73.63,73.64,73.53,73.55,24900.0,66.5846,66.5936,66.4942,66.5123,24900.0
2017-05-03 14:40:00,73.55,73.61,73.52,73.56,36607.0,66.5123,66.5665,66.4851,66.5213,36607.0
2017-05-03 14:50:00,73.56,73.62,73.56,73.6,29265.0,66.5213,66.5756,66.5213,66.5575,29265.0
2017-05-03 15:00:00,73.6,73.74,73.59,73.64,51727.0,66.5575,66.6841,66.5484,66.5936,51727.0
2017-05-03 15:10:00,73.65,73.69,73.6,73.67,32389.0,66.6027,66.6389,66.5575,66.6208,32389.0
2017-05-03 15:20:00,73.68,73.71,73.63,73.64,43424.0,66.6298,66.6569,66.5846,66.5936,43424.0
2017-05-03 15:30:00,73.65,73.68,73.59,73.68,66972.0,66.6027,66.6298,66.5484,66.6298,66972.0
2017-05-03 15:40:00,73.68,74.12,73.67,74.06,160579.0,66.6298,67.0277,66.6208,66.9735,160579.0
2017-05-03 15:50:00,74.04,74.05,73.91,73.97,243848.0,66.9554,66.9644,66.8378,66.8921,243848.0
2017-05-04 09:30:00,74.14,74.64,73.69,74.59,50144.0,67.0458,67.498,66.6389,67.4527,50144.0
2017-05-04 09:40:00,74.59,74.67,74.23,74.3,60912.0,67.4527,67.5251,67.1272,67.1905,60912.0
2017-05-04 09:50:00,74.29,74.35,73.96,74.04,24397.0,67.1814,67.2357,66.883,66.9554,24397.0
2017-05-04 10:00:00,74.03,74.24,73.96,74.01,33057.0,66.9463,67.1362,66.883,66.9282,33057.0
2017-05-04 10:10:00,74.0,74.04,73.82,73.85,35796.0,66.9192,66.9554,66.7564,66.7835,35796.0
2017-05-04 10:20:00,73.85,73.98,73.83,73.89,23391.0,66.7835,66.9011,66.7655,66.8197,23391.0
2017-05-04 10:30:00,73.89,73.98,73.82,73.97,26313.0,66.8197,66.9011,66.7564,66.8921,26313.0
2017-05-04 10:40:00,73.97,74.02,73.81,73.83,55281.0,66.8921,66.9373,66.7474,66.7655,55281.0
2017-05-04 10:50:00,73.83,73.83,73.71,73.81,54678.0,66.7655,66.7655,66.6569,66.7474,54678.0
2017-05-04 11:00:00,73.81,73.89,73.75,73.81,44107.0,66.7474,66.8197,66.6931,66.7474,44107.0
2017-05-04 11:10:00,73.83,73.85,73.62,73.64,40210.0,66.7655,66.7835,66.5756,66.5936,40210.0
2017-05-04 11:20:00,73.64,73.65,73.54,73.56,36928.0,66.5936,66.6027,66.5032,66.5213,36928.0
2017-05-04 11:30:00,73.58,73.59,73.43,73.44,35331.0,66.5394,66.5484,66.4037,66.4128,35331.0
2017-05-04 11:40:00,73.43,73.53,73.42,73.45,39103.0,66.4037,66.4942,66.3947,66.4218,39103.0
2017-05-04 11:50:00,73.44,73.53,73.37,73.38,45693.0,66.4128,66.4942,66.3495,66.3585,45693.0
2017-05-04 12:00:00,73.37,73.37,73.24,73.3,63442.0,66.3495,66.3495,66.2319,66.2862,63442.0
2017-05-04 12:10:00,73.28,73.33,73.21,73.21,24659.0,66.2681,66.3133,66.2048,66.2048,24659.0
2017-05-04 12:20:00,73.22,73.41,73.21,73.38,23224.0,66.2138,66.3856,66.2048,66.3585,23224.0
2017-05-04 12:30:00,73.39,73.57,73.38,73.54,23264.0,66.3676,66.5303,66.3585,66.5032,23264.0
2017-05-04 12:40:00,73.55,73.61,73.51,73.58,18809.0,66.5123,66.5665,66.4761,66.5394,18809.0
2017-05-04 12:50:00,73.61,73.63,73.57,73.59,10992.0,66.5665,66.5846,66.5303,66.5484,10992.0
2017-05-04 13:00:00,73.6,73.61,73.5,73.51,10850.0,66.5575,66.5665,66.467,66.4761,10850.0
2017-05-04 13:10:00,73.51,73.52,73.37,73.41,19709.0,66.4761,66.4851,66.3495,66.3856,19709.0
2017-05-04 13:20:00,73.41,73.41,73.26,73.26,20634.0,66.3856,66.3856,66.25,66.25,20634.0
2017-05-04 13:30:00,73.28,73.3,73.22,73.25,26172.0,66.2681,66.2862,66.2138,66.241,26172.0
2017-05-04 13:40:00,73.26,73.33,73.24,73.33,25629.0,66.25,66.3133,66.2319,66.3133,25629.0
2017-05-04 13:50:00,73.32,73.32,73.24,73.31,14194.0,66.3043,66.3043,66.2319,66.2952,14194.0
2017-05-04 14:00:00,73.3,73.36,73.3,73.34,70754.0,66.2862,66.3404,66.2862,66.3223,70754.0
2017-05-04 14:10:00,73.34,73.36,73.25,73.25,26468.0,66.3223,66.3404,66.241,66.241,26468.0
2017-05-04 14:20:00,73.25,73.25,73.16,73.2,26293.0,66.241,66.241,66.1596,66.1957,26293.0
2017-05-04 14:30:00,73.21,73.23,73.16,73.21,23487.0,66.2048,66.2229,66.1596,66.2048,23487.0
2017-05-04 14:40:00,73.21,73.29,73.21,73.29,19361.0,66.2048,66.2771,66.2048,66.2771,19361.0
2017-05-04 14:50:00,73.29,73.29,73.12,73.14,33561.0,66.2771,66.2771,66.1234,66.1415,33561.0
2017-05-04 15:00:00,73.15,73.17,73.13,73.16,39026.0,66.1505,66.1686,66.1324,66.1596,39026.0
2017-05-04 15:10:00,73.15,73.23,73.14,73.22,62323.0,66.1505,66.2229,66.1415,66.2138,62323.0
2017-05-04 15:20:00,73.22,73.27,73.2,73.25,27072.0,66.2138,66.259,66.1957,66.241,27072.0
2017-05-04 15:30:00,73.25,73.31,73.25,73.31,29554.0,66.241,66.2952,66.241,66.2952,29554.0
2017-05-04 15:40:00,73.31,73.35,73.23,73.33,77912.0,66.2952,66.3314,66.2229,66.3133,77912.0
2017-05-04 15:50:00,73.34,73.43,73.32,73.37,155658.0,66.3223,66.4037,66.3043,66.3495,155658.0
2017-05-05 09:30:00,73.63,73.96,73.38,73.48,25752.0,66.5846,66.883,66.3585,66.449,25752.0
2017-05-05 09:40:00,73.49,73.55,73.28,73.54,25245.0,66.458,66.5123,66.2681,66.5032,25245.0
2017-05-05 09:50:00,73.55,73.58,73.39,73.51,31162.0,66.5123,66.5394,66.3676,66.4761,31162.0
2017-05-05 10:00:00,73.51,73.56,73.41,73.52,27531.0,66.4761,66.5213,66.3856,66.4851,27531.0
2017-05-05 10:10:00,73.53,73.58,73.46,73.47,34204.0,66.4942,66.5394,66.4309,66.4399,34204.0
2017-05-05 10:20:00,73.45,73.52,73.23,73.33,21403.0,66.4218,66.4851,66.2229,66.3133,21403.0
2017-05-05 10:30:00,73.34,73.43,73.29,73.43,16817.0,66.3223,66.4037,66.2771,66.4037,16817.0
2017-05-05 10:40:00,73.42,73.42,73.27,73.3,31704.0,66.3947,66.3947,66.259,66.2862,31704.0
2017-05-05 10:50:00,73.3,73.46,73.27,73.42,39048.0,66.2862,66.4309,66.259,66.3947,39048.0
2017-05-05 11:00:00,73.43,73.58,73.43,73.51,26059.0,66.4037,66.5394,66.4037,66.4761,26059.0
2017-05-05 11:10:00,73.52,73.75,73.49,73.73,27664.0,66.4851,66.6931,66.458,66.675,27664.0
2017-05-05 11:20:00,73.73,73.8,73.6,73.64,58289.0,66.675,66.7383,66.5575,66.5936,58289.0
2017-05-05 11:30:00,73.63,73.65,73.48,73.53,41478.0,66.5846,66.6027,66.449,66.4942,41478.0
2017-05-05 11:40:00,73.53,73.59,73.48,73.52,38319.0,66.4942,66.5484,66.449,66.4851,38319.0
2017-05-05 11:50:00,73.53,73.69,73.53,73.69,29093.0,66.4942,66.6389,66.4942,66.6389,29093.0
2017-05-05 12:00:00,73.69,73.76,73.65,73.66,39561.0,66.6389,66.7022,66.6027,66.6117,39561.0
2017-05-05 12:10:00,73.66,73.7,73.64,73.67,20871.0,66.6117,66.6479,66.5936,66.6208,20871.0
2017-05-05 12:20:00,73.67,73.73,73.64,73.71,70379.0,66.6208,66.675,66.5936,66.6569,70379.0
2017-05-05 12:30:00,73.71,73.71,73.55,73.66,25629.0,66.6569,66.6569,66.5123,66.6117,25629.0
2017-05-05 12:40:00,73.66,73.71,73.5,73.51,63856.0,66.6117,66.6569,66.467,66.4761,63856.0
2017-05-05 12:50:00,73.52,73.55,73.49,73.53,23398.0,66.4851,66.5123,66.458,66.4942,23398.0
2017-05-05 13:00:00,73.52,73.52,73.44,73.48,23536.0,66.4851,66.4851,66.4128,66.449,23536.0
2017-05-05 13:10:00,73.48,73.49,73.44,73.47,23516.0,66.449,66.458,66.4128,66.4399,23516.0
2017-05-05 13:20:00,73.48,73.5,73.46,73.46,21814.0,66.449,66.467,66.4309,66.4309,21814.0
2017-05-05 13:30:00,73.47,73.53,73.46,73.52,19014.0,66.4399,66.4942,66.4309,66.4851,19014.0
2017-05-05 13:40:00,73.52,73.59,73.5,73.59,24502.0,66.4851,66.5484,66.467,66.5484,24502.0
2017-05-05 13:50:00,73.58,73.58,73.53,73.56,27454.0,66.5394,66.5394,66.4942,66.5213,27454.0
2017-05-05 14:00:00,73.56,73.6,73.51,73.58,32801.0,66.5213,66.5575,66.4761,66.5394,32801.0
2017-05-05 14:10:00,73.58,73.67,73.54,73.54,54369.0,66.5394,66.6208,66.5032,66.5032,54369.0
2017-05-05 14:20:00,73.54,73.64,73.53,73.61,38197.0,66.5032,66.5936,66.4942,66.5665,38197.0
2017-05-05 14:30:00,73.6,73.72,73.57,73.66,35396.0,66.5575,66.666,66.5303,66.6117,35396.0
2017-05-05 14:40:00,73.65,73.75,73.63,73.73,34449.0,66.6027,66.6931,66.5846,66.675,34449.0
2017-05-05 14:50:00,73.73,73.76,73.62,73.63,23654.0,66.675,66.7022,66.5756,66.5846,23654.0
2017-05-05 15:00:00,73.63,73.67,73.61,73.61,32431.0,66.5846,66.6208,66.5665,66.5665,32431.0
2017-05-05 15:10:00,73.62,73.67,73.59,73.59,39734.0,66.5756,66.6208,66.5484,66.5484,39734.0
2017-05-05 15:20:00,73.59,73.64,73.58,73.6,45902.0,66.5484,66.5936,66.5394,66.5575,45902.0
2017-05-05 15:30:00,73.6,73.63,73.54,73.54,60871.0,66.5575,66.5846,66.5032,66.5032,60871.0
2017-05-05 15:40:00,73.53,73.62,73.46,73.58,111646.0,66.4942,66.5756,66.4309,66.5394,111646.0
2017-05-05 15:50:00,73.59,73.65,73.59,73.63,167697.0,66.5484,66.6027,66.5484,66.5846,167697.0
2017-05-08 09:30:00,73.67,73.88,73.37,73.5,33912.0,66.6208,66.8107,66.3495,66.467,33912.0
2017-05-08 09:40:00,73.54,73.58,73.26,73.3,17223.0,66.5032,66.5394,66.25,66.2862,17223.0
2017-05-08 09:50:00,73.26,73.41,73.26,73.38,75677.0,66.25,66.3856,66.25,66.3585,75677.0
2017-05-08 10:00:00,73.36,73.61,73.36,73.53,30602.0,66.3404,66.5665,66.3404,66.4942,30602.0
2017-05-08 10:10:00,73.54,73.58,73.47,73.5,42486.0,66.5032,66.5394,66.4399,66.467,42486.0
2017-05-08 10:20:00,73.51,73.56,73.48,73.49,18672.0,66.4761,66.5213,66.449,66.458,18672.0
2017-05-08 10:30:00,73.49,73.63,73.46,73.46,41057.0,66.458,66.5846,66.4309,66.4309,41057.0
2017-05-08 10:40:00,73.45,73.57,73.45,73.54,13860.0,66.4218,66.5303,66.4218,66.5032,13860.0
2017-05-08 10:50:00,73.53,73.55,73.46,73.55,14852.0,66.4942,66.5123,66.4309,66.5123,14852.0
2017-05-08 11:00:00,73.55,73.67,73.55,73.58,12869.0,66.5123,66.6208,66.5123,66.5394,12869.0
2017-05-08 11:10:00,73.56,73.62,73.5,73.51,67082.0,66.5213,66.5756,66.467,66.4761,67082.0
2017-05-08 11:20:00,73.52,73.58,73.46,73.58,13079.0,66.4851,66.5394,66.4309,66.5394,13079.0
2017-05-08 11:30:00,73.6,73.69,73.59,73.65,213303.0,66.5575,66.6389,66.5484,66.6027,213303.0
2017-05-08 11:40:00,73.65,73.75,73.61,73.75,22844.0,66.6027,66.6931,66.5665,66.6931,22844.0
2017-05-08 11:50:00,73.74,73.75,73.6,73.67,11890.0,66.6841,66.6931,66.5575,66.6208,11890.0
2017-05-08 12:00:00,73.68,73.71,73.59,73.61,10075.0,66.6298,66.6569,66.5484,66.5665,10075.0
2017-05-08 12:10:00,73.59,73.59,73.49,73.52,8967.0,66.5484,66.5484,66.458,66.4851,8967.0
2017-05-08 12:20:00,73.51,73.61,73.5,73.61,7568.0,66.4761,66.5665,66.467,66.5665,7568.0
2017-05-08 12:30:00,73.61,73.64,73.57,73.62,5422.0,66.5665,66.5936,66.5303,66.5756,5422.0
2017-05-08 12:40:00,73.62,73.65,73.59,73.63,9376.0,66.5756,66.6027,66.5484,66.5846,9376.0
2017-05-08 12:50:00,73.64,73.65,73.57,73.6,7261.0,66.5936,66.6027,66.5303,66.5575,7261.0
2017-05-08 13:00:00,73.6,73.65,73.58,73.64,8595.0,66.5575,66.6027,66.5394,66.5936,8595.0
2017-05-08 13:10:00,73.65,73.7,73.62,73.66,7224.0,66.6027,66.6479,66.5756,66.6117,7224.0
2017-05-08 13:20:00,73.65,73.67,73.62,73.62,12551.0,66.6027,66.6208,66.5756,66.5756,12551.0
2017-05-08 13:30:00,73.62,73.67,73.62,73.66,15523.0,66.5756,66.6208,66.5756,66.6117,15523.0
2017-05-08 13:40:00,73.65,73.69,73.64,73.64,14240.0,66.6027,66.6389,66.5936,66.5936,14240.0
2017-05-08 13:50:00,73.65,73.67,73.6,73.62,12937.0,66.6027,66.6208,66.5575,66.5756,12937.0
2017-05-08 14:00:00,73.62,73.68,73.6,73.64,19084.0,66.5756,66.6298,66.5575,66.5936,19084.0
2017-05-08 14:10:00,73.63,73.63,73.58,73.61,7904.0,66.5846,66.5846,66.5394,66.5665,7904.0
2017-05-08 14:20:00,73.61,73.65,73.59,73.59,7273.0,66.5665,66.6027,66.5484,66.5484,7273.0
2017-05-08 14:30:00,73.61,73.63,73.57,73.61,18921.0,66.5665,66.5846,66.5303,66.5665,18921.0
2017-05-08 14:40:00,73.61,73.61,73.54,73.54,11320.0,66.5665,66.5665,66.5032,66.5032,11320.0
2017-05-08 14:50:00,73.54,73.55,73.49,73.54,8848.0,66.5032,66.5123,66.458,66.5032,8848.0
2017-05-08 15:00:00,73.54,73.61,73.49,73.61,27459.0,66.5032,66.5665,66.458,66.5665,27459.0
2017-05-08 15:10:00,73.62,73.71,73.62,73.65,49026.0,66.5756,66.6569,66.5756,66.6027,49026.0
2017-05-08 15:20:00,73.65,73.7,73.62,73.63,25831.0,66.6027,66.6479,66.5756,66.5846,25831.0
2017-05-08 15:30:00,73.63,73.65,73.61,73.62,16207.0,66.5846,66.6027,66.5665,66.5756,16207.0
2017-05-08 15:40:00,73.62,73.65,73.58,73.61,38176.0,66.5756,66.6027,66.5394,66.5665,38176.0
2017-05-08 15:50:00,73.61,73.67,73.61,73.66,148620.0,66.5665,66.6208,66.5665,66.6117,148620.0
2017-05-09 09:30:00,73.28,73.72,73.15,73.62,88852.0,66.2681,66.666,66.1505,66.5756,88852.0
2017-05-09 09:40:00,73.59,73.81,73.58,73.66,78773.0,66.5484,66.7474,66.5394,66.6117,78773.0
2017-05-09 09:50:00,73.64,73.68,73.49,73.54,27875.0,66.5936,66.6298,66.458,66.5032,27875.0
2017-05-09 10:00:00,73.53,73.58,73.44,73.52,22167.0,66.4942,66.5394,66.4128,66.4851,22167.0
2017-05-09 10:10:00,73.53,73.53,73.36,73.4,18857.0,66.4942,66.4942,66.3404,66.3766,18857.0
2017-05-09 10:20:00,73.4,73.54,73.38,73.5,20816.0,66.3766,66.5032,66.3585,66.467,20816.0
2017-05-09 10:30:00,73.5,73.64,73.49,73.57,26750.0,66.467,66.5936,66.458,66.5303,26750.0
2017-05-09 10:40:00,73.56,73.6,73.45,73.48,42935.0,66.5213,66.5575,66.4218,66.449,42935.0
2017-05-09 10:50:00,73.49,73.66,73.48,73.59,29410.0,66.458,66.6117,66.449,66.5484,29410.0
2017-05-09 11:00:00,73.59,73.77,73.58,73.77,61392.0,66.5484,66.7112,66.5394,66.7112,61392.0
2017-05-09 11:10:00,73.77,73.77,73.62,73.67,31113.0,66.7112,66.7112,66.5756,66.6208,31113.0
2017-05-09 11:20:00,73.69,73.72,73.62,73.7,38724.0,66.6389,66.666,66.5756,66.6479,38724.0
2017-05-09 11:30:00,73.7,73.73,73.63,73.64,35148.0,66.6479,66.675,66.5846,66.5936,35148.0
2017-05-09 11:40:00,73.67,73.68,73.63,73.64,48083.0,66.6208,66.6298,66.5846,66.5936,48083.0
2017-05-09 11:50:00,73.67,73.71,73.63,73.68,54872.0,66.6208,66.6569,66.5846,66.6298,54872.0
2017-05-09 12:00:00,73.65,73.69,73.63,73.67,21675.0,66.6027,66.6389,66.5846,66.6208,21675.0
2017-05-09 12:10:00,73.67,73.67,73.62,73.63,16928.0,66.6208,66.6208,66.5756,66.5846,16928.0
2017-05-09 12:20:00,73.62,73.65,73.58,73.64,8731.0,66.5756,66.6027,66.5394,66.5936,8731.0
2017-05-09 12:30:00,73.63,73.66,73.61,73.66,15852.0,66.5846,66.6117,66.5665,66.6117,15852.0
2017-05-09 12:40:00,73.66,73.79,73.64,73.78,27300.0,66.6117,66.7293,66.5936,66.7202,27300.0
2017-05-09 12:50:00,73.79,73.79,73.61,73.64,31003.0,66.7293,66.7293,66.5665,66.5936,31003.0
2017-05-09 13:00:00,73.63,73.68,73.62,73.63,23469.0,66.5846,66.6298,66.5756,66.5846,23469.0
2017-05-09 13:10:00,73.63,73.66,73.6,73.61,24010.0,66.5846,66.6117,66.5575,66.5665,24010.0
2017-05-09 13:20:00,73.6,73.66,73.52,73.55,23381.0,66.5575,66.6117,66.4851,66.5123,23381.0
2017-05-09 13:30:00,73.57,73.59,73.52,73.52,13211.0,66.5303,66.5484,66.4851,66.4851,13211.0
2017-05-09 13:40:00,73.54,73.65,73.52,73.65,21654.0,66.5032,66.6027,66.4851,66.6027,21654.0
2017-05-09 13:50:00,73.62,73.82,73.62,73.81,230433.0,66.5756,66.7564,66.5756,66.7474,230433.0
2017-05-09 14:00:00,73.82,73.88,73.74,73.78,40365.0,66.7564,66.8107,66.6841,66.7202,40365.0
2017-05-09 14:10:00,73.76,73.77,73.63,73.72,23678.0,66.7022,66.7112,66.5846,66.666,23678.0
2017-05-09 14:20:00,73.72,73.78,73.71,73.76,14639.0,66.666,66.7202,66.6569,66.7022,14639.0
2017-05-09 14:30:00,73.77,73.79,73.73,73.77,15111.0,66.7112,66.7293,66.675,66.7112,15111.0
2017-05-09 14:40:00,73.77,73.79,73.7,73.77,15378.0,66.7112,66.7293,66.6479,66.7112,15378.0
2017-05-09 14:50:00,73.76,73.77,73.71,73.72,28650.0,66.7022,66.7112,66.6569,66.666,28650.0
2017-05-09 15:00:00,73.71,73.8,73.71,73.76,21030.0,66.6569,66.7383,66.6569,66.7022,21030.0
2017-05-09 15:10:00,73.74,73.85,73.74,73.84,18620.0,66.6841,66.7835,66.6841,66.7745,18620.0
2017-05-09 15:20:00,73.82,73.9,73.81,73.87,27813.0,66.7564,66.8288,66.7474,66.8016,27813.0
2017-05-09 15:30:00,73.88,73.88,73.67,73.7,32969.0,66.8107,66.8107,66.6208,66.6479,32969.0
2017-05-09 15:40:00,73.69,73.72,73.59,73.64,39800.0,66.6389,66.666,66.5484,66.5936,39800.0
2017-05-09 15:50:00,73.65,73.69,73.62,73.65,170347.0,66.6027,66.6389,66.5756,66.6027,170347.0
2017-05-10 09:30:00,73.58,73.71,73.45,73.65,21224.0,66.5394,66.6569,66.4218,66.6027,21224.0
2017-05-10 09:40:00,73.66,73.85,73.65,73.66,24738.0,66.6117,66.7835,66.6027,66.6117,24738.0
2017-05-10 09:50:00,73.68,73.78,73.65,73.69,23552.0,66.6298,66.7202,66.6027,66.6389,23552.0
2017-05-10 10:00:00,73.66,73.85,73.57,73.7,109032.0,66.6117,66.7835,66.5303,66.6479,109032.0
2017-05-10 10:10:00,73.72,73.89,73.66,73.66,76155.0,66.666,66.8197,66.6117,66.6117,76155.0
2017-05-10 10:20:00,73.65,73.8,73.6,73.62,16196.0,66.6027,66.7383,66.5575,66.5756,16196.0
2017-05-10 10:30:00,73.6,73.63,73.3,73.62,46687.0,66.5575,66.5846,66.2862,66.5756,46687.0
2017-05-10 10:40:00,73.61,73.82,73.59,73.8,78747.0,66.5665,66.7564,66.5484,66.7383,78747.0
2017-05-10 10:50:00,73.79,73.82,73.65,73.75,47847.0,66.7293,66.7564,66.6027,66.6931,47847.0
2017-05-10 11:00:00,73.77,73.81,73.7,73.76,59043.0,66.7112,66.7474,66.6479,66.7022,59043.0
2017-05-10 11:10:00,73.77,73.8,73.68,73.71,45973.0,66.7112,66.7383,66.6298,66.6569,45973.0
2017-05-10 11:20:00,73.7,73.72,73.55,73.72,15399.0,66.6479,66.666,66.5123,66.666,15399.0
2017-05-10 11:30:00,73.73,73.79,73.71,73.73,45241.0,66.675,66.7293,66.6569,66.675,45241.0
2017-05-10 11:40:00,73.75,73.8,73.73,73.77,28554.0,66.6931,66.7383,66.675,66.7112,28554.0
2017-05-10 11:50:00,73.78,73.8,73.73,73.75,43593.0,66.7202,66.7383,66.675,66.6931,43593.0
2017-05-10 12:00:00,73.76,73.79,73.73,73.79,38252.0,66.7022,66.7293,66.675,66.7293,38252.0
2017-05-10 12:10:00,73.77,73.79,73.68,73.7,34199.0,66.7112,66.7293,66.6298,66.6479,34199.0
2017-05-10 12:20:00,73.7,73.78,73.65,73.74,23159.0,66.6479,66.7202,66.6027,66.6841,23159.0
2017-05-10 12:30:00,73.74,73.8,73.74,73.76,34432.0,66.6841,66.7383,66.6841,66.7022,34432.0
2017-05-10 12:40:00,73.75,73.8,73.73,73.78,36461.0,66.6931,66.7383,66.675,66.7202,36461.0
2017-05-10 12:50:00,73.77,73.99,73.76,73.97,47458.0,66.7112,66.9102,66.7022,66.8921,47458.0
2017-05-10 13:00:00,73.97,73.99,73.75,73.76,79225.0,66.8921,66.9102,66.6931,66.7022,79225.0
2017-05-10 13:10:00,73.76,73.8,73.67,73.69,22901.0,66.7022,66.7383,66.6208,66.6389,22901.0
2017-05-10 13:20:00,73.71,73.75,73.68,73.75,28122.0,66.6569,66.6931,66.6298,66.6931,28122.0
2017-05-10 13:30:00,73.75,73.81,73.74,73.76,15141.0,66.6931,66.7474,66.6841,66.7022,15141.0
2017-05-10 13:40:00,73.74,73.84,73.74,73.82,32130.0,66.6841,66.7745,66.6841,66.7564,32130.0
2017-05-10 13:50:00,73.83,73.91,73.79,73.84,15333.0,66.7655,66.8378,66.7293,66.7745,15333.0
2017-05-10 14:00:00,73.83,73.88,73.82,73.87,24735.0,66.7655,66.8107,66.7564,66.8016,24735.0
2017-05-10 14:10:00,73.87,73.95,73.87,73.92,12937.0,66.8016,66.874,66.8016,66.8468,12937.0
2017-05-10 14:20:00,73.92,74.27,73.91,74.17,75549.0,66.8468,67.1634,66.8378,67.0729,75549.0
2017-05-10 14:30:00,74.18,74.27,74.18,74.2,38958.0,67.082,67.1634,67.082,67.1001,38958.0
2017-05-10 14:40:00,74.22,74.29,74.19,74.28,31676.0,67.1181,67.1814,67.091,67.1724,31676.0
2017-05-10 14:50:00,74.28,74.28,74.09,74.13,50901.0,67.1724,67.1724,67.0006,67.0368,50901.0
2017-05-10 15:00:00,74.14,74.18,74.04,74.06,32285.0,67.0458,67.082,66.9554,66.9735,32285.0
2017-05-10 15:10:00,74.08,74.1,74.03,74.03,35144.0,66.9915,67.0096,66.9463,66.9463,35144.0
2017-05-10 15:20:00,74.03,74.03,73.97,74.0,37209.0,66.9463,66.9463,66.8921,66.9192,37209.0
2017-05-10 15:30:00,74.0,74.01,73.93,73.97,68482.0,66.9192,66.9282,66.8559,66.8921,68482.0
2017-05-10 15:40:00,73.96,74.0,73.92,74.0,84287.0,66.883,66.9192,66.8468,66.9192,84287.0
2017-05-10 15:50:00,74.0,74.0,73.9,73.91,223169.0,66.9192,66.9192,66.8288,66.8378,223169.0
2017-05-11 09:30:00,73.25,73.9,73.12,73.27,89048.0,66.241,66.8288,66.1234,66.259,89048.0
2017-05-11 09:40:00,73.18,73.29,72.54,72.69,81068.0,66.1777,66.2771,65.5989,65.7345,81068.0
2017-05-11 09:50:00,72.75,72.81,72.39,72.46,61847.0,65.7888,65.8431,65.4632,65.5266,61847.0
2017-05-11 10:00:00,72.47,72.63,72.34,72.47,35849.0,65.5356,65.6803,65.418,65.5356,35849.0
2017-05-11 10:10:00,72.47,72.64,72.35,72.53,34052.0,65.5356,65.6893,65.4271,65.5899,34052.0
2017-05-11 10:20:00,72.5,72.53,72.23,72.33,66094.0,65.5627,65.5899,65.3186,65.409,66094.0
2017-05-11 10:30:00,72.3,72.33,72.11,72.24,76982.0,65.3819,65.409,65.21,65.3276,76982.0
2017-05-11 10:40:00,72.25,72.49,72.22,72.49,35288.0,65.3366,65.5537,65.3095,65.5537,35288.0
2017-05-11 10:50:00,72.5,72.69,72.32,72.64,41074.0,65.5627,65.7345,65.3999,65.6893,41074.0
2017-05-11 11:00:00,72.67,72.74,72.48,72.6,107759.0,65.7165,65.7798,65.5446,65.6532,107759.0
2017-05-11 11:10:00,72.59,72.72,72.56,72.63,51189.0,65.6441,65.7617,65.617,65.6803,51189.0
2017-05-11 11:20:00,72.64,72.8,72.54,72.55,100437.0,65.6893,65.834,65.5989,65.6079,100437.0
2017-05-11 11:30:00,72.56,72.78,72.49,72.76,53595.0,65.617,65.8159,65.5537,65.7978,53595.0
2017-05-11 11:40:00,72.77,72.81,72.61,72.66,21840.0,65.8069,65.8431,65.6622,65.7074,21840.0
2017-05-11 11:50:00,72.64,72.7,72.56,72.59,27930.0,65.6893,65.7436,65.617,65.6441,27930.0
2017-05-11 12:00:00,72.63,72.69,72.52,72.62,30386.0,65.6803,65.7345,65.5808,65.6712,30386.0
2017-05-11 12:10:00,72.62,72.68,72.54,72.68,19361.0,65.6712,65.7255,65.5989,65.7255,19361.0
2017-05-11 12:20:00,72.69,72.76,72.61,72.62,24450.0,65.7345,65.7978,65.6622,65.6712,24450.0
2017-05-11 12:30:00,72.6,72.66,72.52,72.55,22492.0,65.6532,65.7074,65.5808,65.6079,22492.0
2017-05-11 12:40:00,72.55,72.58,72.5,72.5,18664.0,65.6079,65.6351,65.5627,65.5627,18664.0
2017-05-11 12:50:00,72.51,72.51,72.4,72.47,19459.0,65.5718,65.5718,65.4723,65.5356,19459.0
2017-05-11 13:00:00,72.46,72.49,72.39,72.45,42812.0,65.5266,65.5537,65.4632,65.5175,42812.0
2017-05-11 13:10:00,72.47,72.53,72.4,72.47,13889.0,65.5356,65.5899,65.4723,65.5356,13889.0
2017-05-11 13:20:00,72.47,72.54,72.42,72.45,12941.0,65.5356,65.5989,65.4904,65.5175,12941.0
2017-05-11 13:30:00,72.47,72.52,72.43,72.49,10237.0,65.5356,65.5808,65.4994,65.5537,10237.0
2017-05-11 13:40:00,72.46,72.5,72.42,72.48,11020.0,65.5266,65.5627,65.4904,65.5446,11020.0
2017-05-11 13:50:00,72.52,72.55,72.47,72.54,15230.0,65.5808,65.6079,65.5356,65.5989,15230.0
2017-05-11 14:00:00,72.55,72.58,72.46,72.46,11466.0,65.6079,65.6351,65.5266,65.5266,11466.0
2017-05-11 14:10:00,72.47,72.51,72.31,72.39,40271.0,65.5356,65.5718,65.3909,65.4632,40271.0
2017-05-11 14:20:00,72.4,72.46,72.31,72.33,55932.0,65.4723,65.5266,65.3909,65.409,55932.0
2017-05-11 14:30:00,72.33,72.37,72.2,72.25,50818.0,65.409,65.4452,65.2914,65.3366,50818.0
2017-05-11 14:40:00,72.24,72.26,72.08,72.13,51542.0,65.3276,65.3457,65.1829,65.2281,51542.0
2017-05-11 14:50:00,72.13,72.15,71.96,71.98,56290.0,65.2281,65.2462,65.0744,65.0925,56290.0
2017-05-11 15:00:00,71.99,72.07,71.94,71.95,71041.0,65.1015,65.1739,65.0563,65.0654,71041.0
2017-05-11 15:10:00,71.96,71.96,71.74,71.76,93768.0,65.0744,65.0744,64.8754,64.8935,93768.0
2017-05-11 15:20:00,71.76,71.84,71.71,71.82,140870.0,64.8935,64.9659,64.8483,64.9478,140870.0
2017-05-11 15:30:00,71.81,71.87,71.77,71.81,121849.0,64.9387,64.993,64.9026,64.9387,121849.0
2017-05-11 15:40:00,71.81,71.86,71.79,71.83,125958.0,64.9387,64.984,64.9207,64.9568,125958.0
2017-05-11 15:50:00,71.83,72.07,71.82,72.06,276301.0,64.9568,65.1739,64.9478,65.1648,276301.0
2017-05-12 09:30:00,71.59,72.0,70.87,70.93,80437.0,64.7398,65.1106,64.0887,64.143,80437.0
2017-05-12 09:40:00,70.95,71.25,70.82,71.18,75794.0,64.161,64.4323,64.0435,64.369,75794.0
2017-05-12 09:50:00,71.18,71.29,71.03,71.06,32242.0,64.369,64.4685,64.2334,64.2605,32242.0
2017-05-12 10:00:00,71.08,71.11,70.92,71.1,50639.0,64.2786,64.3057,64.1339,64.2967,50639.0
2017-05-12 10:10:00,71.1,71.26,71.01,71.21,33301.0,64.2967,64.4414,64.2153,64.3962,33301.0
2017-05-12 10:20:00,71.22,71.28,71.1,71.23,34326.0,64.4052,64.4595,64.2967,64.4142,34326.0
2017-05-12 10:30:00,71.22,71.43,71.22,71.28,22233.0,64.4052,64.5951,64.4052,64.4595,22233.0
2017-05-12 10:40:00,71.27,71.39,71.26,71.38,19698.0,64.4504,64.5589,64.4414,64.5499,19698.0
2017-05-12 10:50:00,71.39,71.46,71.33,71.43,27994.0,64.5589,64.6222,64.5047,64.5951,27994.0
2017-05-12 11:00:00,71.44,71.57,71.38,71.57,24548.0,64.6042,64.7217,64.5499,64.7217,24548.0
2017-05-12 11:10:00,71.56,71.59,71.4,71.59,30255.0,64.7127,64.7398,64.568,64.7398,30255.0
2017-05-12 11:20:00,71.6,71.66,71.49,71.53,24961.0,64.7488,64.8031,64.6494,64.6855,24961.0
2017-05-12 11:30:00,71.53,71.65,71.39,71.47,15545.0,64.6855,64.7941,64.5589,64.6313,15545.0
2017-05-12 11:40:00,71.47,71.51,71.38,71.42,13536.0,64.6313,64.6675,64.5499,64.5861,13536.0
2017-05-12 11:50:00,71.4,71.4,71.2,71.2,14009.0,64.568,64.568,64.3871,64.3871,14009.0
2017-05-12 12:00:00,71.23,71.28,71.15,71.2,20585.0,64.4142,64.4595,64.3419,64.3871,20585.0
2017-05-12 12:10:00,71.22,71.27,71.18,71.2,14943.0,64.4052,64.4504,64.369,64.3871,14943.0
2017-05-12 12:20:00,71.19,71.31,71.15,71.31,47657.0,64.3781,64.4866,64.3419,64.4866,47657.0
2017-05-12 12:30:00,71.3,71.44,71.3,71.39,20312.0,64.4775,64.6042,64.4775,64.5589,20312.0
2017-05-12 12:40:00,71.38,71.38,71.3,71.3,24340.0,64.5499,64.5499,64.4775,64.4775,24340.0
2017-05-12 12:50:00,71.31,71.37,71.25,71.32,12096.0,64.4866,64.5408,64.4323,64.4956,12096.0
2017-05-12 13:00:00,71.33,71.35,71.3,71.33,15524.0,64.5047,64.5228,64.4775,64.5047,15524.0
2017-05-12 13:10:00,71.33,71.35,71.19,71.31,28339.0,64.5047,64.5228,64.3781,64.4866,28339.0
2017-05-12 13:20:00,71.32,71.37,71.28,71.34,13161.0,64.4956,64.5408,64.4595,64.5137,13161.0
2017-05-12 13:30:00,71.34,71.35,71.29,71.33,8914.0,64.5137,64.5228,64.4685,64.5047,8914.0
2017-05-12 13:40:00,71.33,71.37,71.31,71.37,18274.0,64.5047,64.5408,64.4866,64.5408,18274.0
2017-05-12 13:50:00,71.37,71.5,71.35,71.5,14303.0,64.5408,64.6584,64.5228,64.6584,14303.0
2017-05-12 14:00:00,71.5,71.52,71.43,71.51,31059.0,64.6584,64.6765,64.5951,64.6675,31059.0
2017-05-12 14:10:00,71.5,71.69,71.44,71.69,50668.0,64.6584,64.8302,64.6042,64.8302,50668.0
2017-05-12 14:20:00,71.69,71.72,71.6,71.61,14903.0,64.8302,64.8574,64.7488,64.7579,14903.0
2017-05-12 14:30:00,71.63,71.63,71.47,71.53,18164.0,64.776,64.776,64.6313,64.6855,18164.0
2017-05-12 14:40:00,71.53,71.59,71.49,71.49,13834.0,64.6855,64.7398,64.6494,64.6494,13834.0
2017-05-12 14:50:00,71.47,71.54,71.44,71.48,23016.0,64.6313,64.6946,64.6042,64.6403,23016.0
2017-05-12 15:00:00,71.47,71.5,71.41,71.46,17178.0,64.6313,64.6584,64.577,64.6222,17178.0
2017-05-12 15:10:00,71.46,71.46,71.36,71.39,17559.0,64.6222,64.6222,64.5318,64.5589,17559.0
2017-05-12 15:20:00,71.39,71.46,71.38,71.45,29702.0,64.5589,64.6222,64.5499,64.6132,29702.0
2017-05-12 15:30:00,71.46,71.57,71.45,71.48,54243.0,64.6222,64.7217,64.6132,64.6403,54243.0
2017-05-12 15:40:00,71.47,71.54,71.41,71.49,78750.0,64.6313,64.6946,64.577,64.6494,78750.0
2017-05-12 15:50:00,71.47,71.58,71.45,71.56,188668.0,64.6313,64.7308,64.6132,64.7127,188668.0
2017-05-15 09:30:00,71.7,72.24,71.7,71.9,56888.0,64.8393,65.3276,64.8393,65.0201,56888.0
2017-05-15 09:40:00,71.92,72.05,71.57,71.7,84437.0,65.0382,65.1558,64.7217,64.8393,84437.0
2017-05-15 09:50:00,71.7,71.99,71.51,71.88,111276.0,64.8393,65.1015,64.6675,65.002,111276.0
2017-05-15 10:00:00,71.93,72.11,71.88,72.11,60805.0,65.0473,65.21,65.002,65.21,60805.0
2017-05-15 10:10:00,72.14,72.48,72.1,72.33,55636.0,65.2372,65.5446,65.201,65.409,55636.0
2017-05-15 10:20:00,72.34,72.51,72.33,72.46,30709.0,65.418,65.5718,65.409,65.5266,30709.0
2017-05-15 10:30:00,72.46,72.52,72.41,72.49,33853.0,65.5266,65.5808,65.4813,65.5537,33853.0
2017-05-15 10:40:00,72.5,72.54,72.46,72.52,14614.0,65.5627,65.5989,65.5266,65.5808,14614.0
2017-05-15 10:50:00,72.51,72.53,72.42,72.52,23377.0,65.5718,65.5899,65.4904,65.5808,23377.0
2017-05-15 11:00:00,72.52,72.55,72.46,72.5,24046.0,65.5808,65.6079,65.5266,65.5627,24046.0
2017-05-15 11:10:00,72.47,72.48,72.37,72.48,18262.0,65.5356,65.5446,65.4452,65.5446,18262.0
2017-05-15 11:20:00,72.49,72.49,72.3,72.32,12673.0,65.5537,65.5537,65.3819,65.3999,12673.0
2017-05-15 11:30:00,72.33,72.35,72.24,72.24,11414.0,65.409,65.4271,65.3276,65.3276,11414.0
2017-05-15 11:40:00,72.24,72.38,72.21,72.34,10066.0,65.3276,65.4542,65.3005,65.418,10066.0
2017-05-15 11:50:00,72.35,72.42,72.35,72.35,8550.0,65.4271,65.4904,65.4271,65.4271,8550.0
2017-05-15 12:00:00,72.34,72.37,72.27,72.28,8941.0,65.418,65.4452,65.3547,65.3638,8941.0
2017-05-15 12:10:00,72.26,72.32,72.23,72.27,9873.0,65.3457,65.3999,65.3186,65.3547,9873.0
2017-05-15 12:20:00,72.25,72.27,72.17,72.21,10148.0,65.3366,65.3547,65.2643,65.3005,10148.0
2017-05-15 12:30:00,72.2,72.25,72.16,72.21,10757.0,65.2914,65.3366,65.2553,65.3005,10757.0
2017-05-15 12:40:00,72.23,72.27,72.19,72.24,9421.0,65.3186,65.3547,65.2824,65.3276,9421.0
2017-05-15 12:50:00,72.23,72.28,72.12,72.12,24967.0,65.3186,65.3638,65.2191,65.2191,24967.0
2017-05-15 13:00:00,72.13,72.15,72.04,72.13,15452.0,65.2281,65.2462,65.1467,65.2281,15452.0
2017-05-15 13:10:00,72.11,72.15,72.07,72.14,17327.0,65.21,65.2462,65.1739,65.2372,17327.0
2017-05-15 13:20:00,72.14,72.15,72.02,72.11,41399.0,65.2372,65.2462,65.1287,65.21,41399.0
2017-05-15 13:30:00,72.09,72.26,72.09,72.19,15749.0,65.192,65.3457,65.192,65.2824,15749.0
2017-05-15 13:40:00,72.2,72.23,72.13,72.19,12293.0,65.2914,65.3186,65.2281,65.2824,12293.0
2017-05-15 13:50:00,72.17,72.22,72.16,72.2,146222.0,65.2643,65.3095,65.2553,65.2914,146222.0
2017-05-15 14:00:00,72.2,72.21,72.11,72.13,15140.0,65.2914,65.3005,65.21,65.2281,15140.0
2017-05-15 14:10:00,72.12,72.14,72.05,72.06,14442.0,65.2191,65.2372,65.1558,65.1648,14442.0
2017-05-15 14:20:00,72.05,72.06,71.84,71.86,24564.0,65.1558,65.1648,64.9659,64.984,24564.0
2017-05-15 14:30:00,71.87,71.92,71.8,71.84,19091.0,64.993,65.0382,64.9297,64.9659,19091.0
2017-05-15 14:40:00,71.81,71.85,71.78,71.81,21392.0,64.9387,64.9749,64.9116,64.9387,21392.0
2017-05-15 14:50:00,71.79,71.83,71.75,71.78,24759.0,64.9207,64.9568,64.8845,64.9116,24759.0
2017-05-15 15:00:00,71.75,71.88,71.75,71.8,18819.0,64.8845,65.002,64.8845,64.9297,18819.0
2017-05-15 15:10:00,71.8,71.84,71.72,71.73,18677.0,64.9297,64.9659,64.8574,64.8664,18677.0
2017-05-15 15:20:00,71.72,71.81,71.71,71.79,72860.0,64.8574,64.9387,64.8483,64.9207,72860.0
2017-05-15 15:30:00,71.79,71.8,71.62,71.66,37986.0,64.9207,64.9297,64.7669,64.8031,37986.0
2017-05-15 15:40:00,71.66,71.76,71.58,71.76,274434.0,64.8031,64.8935,64.7308,64.8935,274434.0
2017-05-15 15:50:00,71.75,71.8,71.7,71.74,148940.0,64.8845,64.9297,64.8393,64.8754,148940.0
2017-05-16 09:30:00,71.72,71.72,71.05,71.09,43440.0,64.8574,64.8574,64.2515,64.2876,43440.0
2017-05-16 09:40:00,71.1,71.27,71.01,71.21,144558.0,64.2967,64.4504,64.2153,64.3962,144558.0
2017-05-16 09:50:00,71.21,71.21,70.97,71.09,33119.0,64.3962,64.3962,64.1791,64.2876,33119.0
2017-05-16 10:00:00,71.12,71.25,70.98,71.09,23818.0,64.3148,64.4323,64.1882,64.2876,23818.0
2017-05-16 10:10:00,71.09,71.11,70.92,71.05,33538.0,64.2876,64.3057,64.1339,64.2515,33538.0
2017-05-16 10:20:00,71.07,71.07,70.85,70.89,52952.0,64.2696,64.2696,64.0706,64.1068,52952.0
2017-05-16 10:30:00,70.89,70.98,70.81,70.89,76052.0,64.1068,64.1882,64.0344,64.1068,76052.0
2017-05-16 10:40:00,70.87,70.89,70.71,70.72,39865.0,64.0887,64.1068,63.944,63.953,39865.0
2017-05-16 10:50:00,70.71,70.79,70.52,70.59,73821.0,63.944,64.0163,63.7722,63.8355,73821.0
2017-05-16 11:00:00,70.6,70.83,70.57,70.83,25352.0,63.8445,64.0525,63.8174,64.0525,25352.0
2017-05-16 11:10:00,70.83,70.83,70.71,70.73,23838.0,64.0525,64.0525,63.944,63.9621,23838.0
2017-05-16 11:20:00,70.74,70.77,70.65,70.65,23108.0,63.9711,63.9983,63.8897,63.8897,23108.0
2017-05-16 11:30:00,70.65,70.66,70.51,70.64,33197.0,63.8897,63.8988,63.7631,63.8807,33197.0
2017-05-16 11:40:00,70.63,70.8,70.62,70.8,21005.0,63.8717,64.0254,63.8626,64.0254,21005.0
2017-05-16 11:50:00,70.81,70.96,70.8,70.83,37907.0,64.0344,64.1701,64.0254,64.0525,37907.0
2017-05-16 12:00:00,70.83,70.83,70.65,70.68,17037.0,64.0525,64.0525,63.8897,63.9169,17037.0
2017-05-16 12:10:00,70.68,70.76,70.63,70.69,26419.0,63.9169,63.9892,63.8717,63.9259,26419.0
2017-05-16 12:20:00,70.7,71.05,70.67,71.04,38166.0,63.935,64.2515,63.9078,64.2424,38166.0
2017-05-16 12:30:00,71.03,71.13,70.96,70.97,26863.0,64.2334,64.3238,64.1701,64.1791,26863.0
2017-05-16 12:40:00,70.98,71.04,70.96,70.99,20270.0,64.1882,64.2424,64.1701,64.1972,20270.0
2017-05-16 12:50:00,71.01,71.05,70.9,70.92,21245.0,64.2153,64.2515,64.1158,64.1339,21245.0
2017-05-16 13:00:00,70.93,70.95,70.8,70.83,12460.0,64.143,64.161,64.0254,64.0525,12460.0
2017-05-16 13:10:00,70.83,70.88,70.81,70.86,101214.0,64.0525,64.0977,64.0344,64.0797,101214.0
2017-05-16 13:20:00,70.86,70.95,70.81,70.93,25076.0,64.0797,64.161,64.0344,64.143,25076.0
2017-05-16 13:30:00,70.92,71.01,70.91,70.98,15386.0,64.1339,64.2153,64.1249,64.1882,15386.0
2017-05-16 13:40:00,70.97,71.03,70.94,70.97,12430.0,64.1791,64.2334,64.152,64.1791,12430.0
2017-05-16 13:50:00,70.96,70.96,70.82,70.86,22393.0,64.1701,64.1701,64.0435,64.0797,22393.0
2017-05-16 14:00:00,70.85,70.99,70.84,70.92,17647.0,64.0706,64.1972,64.0616,64.1339,17647.0
2017-05-16 14:10:00,70.91,70.94,70.84,70.84,20484.0,64.1249,64.152,64.0616,64.0616,20484.0
2017-05-16 14:20:00,70.87,70.9,70.77,70.8,18401.0,64.0887,64.1158,63.9983,64.0254,18401.0
2017-05-16 14:30:00,70.8,70.8,70.71,70.76,15818.0,64.0254,64.0254,63.944,63.9892,15818.0
2017-05-16 14:40:00,70.75,70.76,70.66,70.68,23225.0,63.9802,63.9892,63.8988,63.9169,23225.0
2017-05-16 14:50:00,70.67,70.7,70.61,70.65,38761.0,63.9078,63.935,63.8536,63.8897,38761.0
2017-05-16 15:00:00,70.66,70.9,70.65,70.9,89689.0,63.8988,64.1158,63.8897,64.1158,89689.0
2017-05-16 15:10:00,70.88,70.93,70.82,70.9,119619.0,64.0977,64.143,64.0435,64.1158,119619.0
2017-05-16 15:20:00,70.91,71.08,70.89,70.95,141980.0,64.1249,64.2786,64.1068,64.161,141980.0
2017-05-16 15:30:00,70.94,70.95,70.79,70.89,94427.0,64.152,64.161,64.0163,64.1068,94427.0
2017-05-16 15:40:00,70.89,70.95,70.82,70.86,114630.0,64.1068,64.161,64.0435,64.0797,114630.0
2017-05-16 15:50:00,70.86,70.96,70.83,70.93,174388.0,64.0797,64.1701,64.0525,64.143,174388.0
2017-05-17 09:30:00,70.82,71.5,70.75,71.28,63191.0,64.0435,64.6584,63.9802,64.4595,63191.0
2017-05-17 09:40:00,71.25,71.25,70.8,70.96,147454.0,64.4323,64.4323,64.0254,64.1701,147454.0
2017-05-17 09:50:00,70.92,71.02,70.64,70.71,43204.0,64.1339,64.2243,63.8807,63.944,43204.0
2017-05-17 10:00:00,70.65,71.06,70.65,71.04,50738.0,63.8897,64.2605,63.8897,64.2424,50738.0
2017-05-17 10:10:00,71.04,71.17,70.9,71.13,68460.0,64.2424,64.36,64.1158,64.3238,68460.0
2017-05-17 10:20:00,71.13,71.16,71.01,71.16,48173.0,64.3238,64.3509,64.2153,64.3509,48173.0
2017-05-17 10:30:00,71.15,71.2,70.89,71.03,31224.0,64.3419,64.3871,64.1068,64.2334,31224.0
2017-05-17 10:40:00,71.02,71.11,70.78,70.78,32566.0,64.2243,64.3057,64.0073,64.0073,32566.0
2017-05-17 10:50:00,70.79,70.95,70.66,70.67,37538.0,64.0163,64.161,63.8988,63.9078,37538.0
2017-05-17 11:00:00,70.68,70.93,70.66,70.9,56514.0,63.9169,64.143,63.8988,64.1158,56514.0
2017-05-17 11:10:00,70.89,70.98,70.86,70.95,47916.0,64.1068,64.1882,64.0797,64.161,47916.0
2017-05-17 11:20:00,70.94,70.94,70.76,70.82,16186.0,64.152,64.152,63.9892,64.0435,16186.0
2017-05-17 11:30:00,70.82,70.88,70.71,70.84,72829.0,64.0435,64.0977,63.944,64.0616,72829.0
2017-05-17 11:40:00,70.84,70.91,70.8,70.83,65417.0,64.0616,64.1249,64.0254,64.0525,65417.0
2017-05-17 11:50:00,70.82,70.86,70.68,70.83,27727.0,64.0435,64.0797,63.9169,64.0525,27727.0
2017-05-17 12:00:00,70.83,70.92,70.77,70.81,15864.0,64.0525,64.1339,63.9983,64.0344,15864.0
2017-05-17 12:10:00,70.83,70.87,70.72,70.84,18476.0,64.0525,64.0887,63.953,64.0616,18476.0
2017-05-17 12:20:00,70.82,70.9,70.75,70.76,19955.0,64.0435,64.1158,63.9802,63.9892,19955.0
2017-05-17 12:30:00,70.78,70.86,70.73,70.86,19981.0,64.0073,64.0797,63.9621,64.0797,19981.0
2017-05-17 12:40:00,70.85,70.94,70.78,70.91,28070.0,64.0706,64.152,64.0073,64.1249,28070.0
2017-05-17 12:50:00,70.88,70.91,70.83,70.85,28077.0,64.0977,64.1249,64.0525,64.0706,28077.0
2017-05-17 13:00:00,70.86,70.95,70.84,70.86,14316.0,64.0797,64.161,64.0616,64.0797,14316.0
2017-05-17 13:10:00,70.86,70.95,70.81,70.82,95210.0,64.0797,64.161,64.0344,64.0435,95210.0
2017-05-17 13:20:00,70.8,70.86,70.75,70.77,34809.0,64.0254,64.0797,63.9802,63.9983,34809.0
2017-05-17 13:30:00,70.78,70.79,70.7,70.73,18263.0,64.0073,64.0163,63.935,63.9621,18263.0
2017-05-17 13:40:00,70.73,70.84,70.7,70.81,31058.0,63.9621,64.0616,63.935,64.0344,31058.0
2017-05-17 13:50:00,70.79,70.89,70.76,70.81,37362.0,64.0163,64.1068,63.9892,64.0344,37362.0
2017-05-17 14:00:00,70.78,70.94,70.78,70.83,21640.0,64.0073,64.152,64.0073,64.0525,21640.0
2017-05-17 14:10:00,70.83,70.86,70.68,70.74,70709.0,64.0525,64.0797,63.9169,63.9711,70709.0
2017-05-17 14:20:00,70.75,70.78,70.63,70.71,78531.0,63.9802,64.0073,63.8717,63.944,78531.0
2017-05-17 14:30:00,70.71,70.95,70.7,70.85,104260.0,63.944,64.161,63.935,64.0706,104260.0
2017-05-17 14:40:00,70.85,70.89,70.74,70.79,92889.0,64.0706,64.1068,63.9711,64.0163,92889.0
2017-05-17 14:50:00,70.79,70.93,70.77,70.91,38874.0,64.0163,64.143,63.9983,64.1249,38874.0
2017-05-17 15:00:00,70.92,70.99,70.81,70.9,73125.0,64.1339,64.1972,64.0344,64.1158,73125.0
2017-05-17 15:10:00,70.9,70.95,70.82,70.92,53272.0,64.1158,64.161,64.0435,64.1339,53272.0
2017-05-17 15:20:00,70.92,70.98,70.9,70.93,50916.0,64.1339,64.1882,64.1158,64.143,50916.0
2017-05-17 15:30:00,70.95,71.04,70.93,70.98,80877.0,64.161,64.2424,64.143,64.1882,80877.0
2017-05-17 15:40:00,70.97,71.01,70.7,70.76,147304.0,64.1791,64.2153,63.935,63.9892,147304.0
2017-05-17 15:50:00,70.76,70.78,70.66,70.69,264959.0,63.9892,64.0073,63.8988,63.9259,264959.0
2017-05-18 09:30:00,70.79,71.33,70.73,71.19,119777.0,64.0163,64.5047,63.9621,64.3781,119777.0
2017-05-18 09:40:00,71.14,71.19,70.7,70.74,100883.0,64.3329,64.3781,63.935,63.9711,100883.0
2017-05-18 09:50:00,70.77,70.96,70.75,70.75,50962.0,63.9983,64.1701,63.9802,63.9802,50962.0
2017-05-18 10:00:00,70.75,71.24,70.72,71.21,74845.0,63.9802,64.4233,63.953,64.3962,74845.0
2017-05-18 10:10:00,71.22,71.49,70.99,71.0,37486.0,64.4052,64.6494,64.1972,64.2063,37486.0
2017-05-18 10:20:00,70.97,70.98,70.7,70.97,44025.0,64.1791,64.1882,63.935,64.1791,44025.0
2017-05-18 10:30:00,70.97,71.1,70.85,70.85,40512.0,64.1791,64.2967,64.0706,64.0706,40512.0
2017-05-18 10:40:00,70.83,70.87,70.79,70.87,31834.0,64.0525,64.0887,64.0163,64.0887,31834.0
2017-05-18 10:50:00,70.86,71.04,70.84,70.98,27741.0,64.0797,64.2424,64.0616,64.1882,27741.0
2017-05-18 11:00:00,71.0,71.19,70.99,71.09,64715.0,64.2063,64.3781,64.1972,64.2876,64715.0
2017-05-18 11:10:00,71.09,71.1,70.96,71.02,26615.0,64.2876,64.2967,64.1701,64.2243,26615.0
2017-05-18 11:20:00,71.02,71.05,70.92,70.92,15691.0,64.2243,64.2515,64.1339,64.1339,15691.0
2017-05-18 11:30:00,70.9,71.07,70.88,70.93,41740.0,64.1158,64.2696,64.0977,64.143,41740.0
2017-05-18 11:40:00,70.93,70.93,70.64,70.85,56096.0,64.143,64.143,63.8807,64.0706,56096.0
2017-05-18 11:50:00,70.84,70.92,70.82,70.9,33490.0,64.0616,64.1339,64.0435,64.1158,33490.0
2017-05-18 12:00:00,70.9,70.91,70.75,70.75,41368.0,64.1158,64.1249,63.9802,63.9802,41368.0
2017-05-18 12:10:00,70.73,70.85,70.73,70.78,15064.0,63.9621,64.0706,63.9621,64.0073,15064.0
2017-05-18 12:20:00,70.78,70.85,70.7,70.81,14697.0,64.0073,64.0706,63.935,64.0344,14697.0
2017-05-18 12:30:00,70.81,70.83,70.75,70.75,15565.0,64.0344,64.0525,63.9802,63.9802,15565.0
2017-05-18 12:40:00,70.73,70.73,70.55,70.57,25101.0,63.9621,63.9621,63.7993,63.8174,25101.0
2017-05-18 12:50:00,70.55,70.57,70.48,70.54,29164.0,63.7993,63.8174,63.736,63.7903,29164.0
2017-05-18 13:00:00,70.53,70.56,70.49,70.49,19960.0,63.7812,63.8084,63.7451,63.7451,19960.0
2017-05-18 13:10:00,70.49,70.64,70.48,70.6,17956.0,63.7451,63.8807,63.736,63.8445,17956.0
2017-05-18 13:20:00,70.6,70.67,70.55,70.56,18049.0,63.8445,63.9078,63.7993,63.8084,18049.0
2017-05-18 13:30:00,70.56,70.68,70.53,70.66,21505.0,63.8084,63.9169,63.7812,63.8988,21505.0
2017-05-18 13:40:00,70.66,70.8,70.64,70.76,51697.0,63.8988,64.0254,63.8807,63.9892,51697.0
2017-05-18 13:50:00,70.73,70.93,70.67,70.85,38577.0,63.9621,64.143,63.9078,64.0706,38577.0
2017-05-18 14:00:00,70.87,71.06,70.85,71.01,49978.0,64.0887,64.2605,64.0706,64.2153,49978.0
2017-05-18 14:10:00,71.01,71.01,70.83,70.85,23070.0,64.2153,64.2153,64.0525,64.0706,23070.0
2017-05-18 14:20:00,70.86,70.97,70.86,70.93,31925.0,64.0797,64.1791,64.0797,64.143,31925.0
2017-05-18 14:30:00,70.94,71.05,70.94,70.99,26808.0,64.152,64.2515,64.152,64.1972,26808.0
2017-05-18 14:40:00,71.01,71.01,70.85,70.87,30521.0,64.2153,64.2153,64.0706,64.0887,30521.0
2017-05-18 14:50:00,70.89,70.99,70.84,70.98,44420.0,64.1068,64.1972,64.0616,64.1882,44420.0
2017-05-18 15:00:00,70.98,71.06,70.97,71.01,90131.0,64.1882,64.2605,64.1791,64.2153,90131.0
2017-05-18 15:10:00,71.01,71.11,70.99,71.09,62972.0,64.2153,64.3057,64.1972,64.2876,62972.0
2017-05-18 15:20:00,71.09,71.21,71.08,71.15,106611.0,64.2876,64.3962,64.2786,64.3419,106611.0
2017-05-18 15:30:00,71.15,71.19,71.12,71.16,110882.0,64.3419,64.3781,64.3148,64.3509,110882.0
2017-05-18 15:40:00,71.16,71.24,71.14,71.22,160497.0,64.3509,64.4233,64.3329,64.4052,160497.0
2017-05-18 15:50:00,71.22,71.22,71.11,71.12,287579.0,64.4052,64.4052,64.3057,64.3148,287579.0
2017-05-19 09:30:00,71.38,71.38,70.44,70.51,348140.0,64.5499,64.5499,63.6998,63.7631,348140.0
2017-05-19 09:40:00,70.46,70.8,70.32,70.56,63700.0,63.7179,64.0254,63.5913,63.8084,63700.0
2017-05-19 09:50:00,70.57,70.79,70.57,70.71,51102.0,63.8174,64.0163,63.8174,63.944,51102.0
2017-05-19 10:00:00,70.72,71.08,70.72,71.06,87529.0,63.953,64.2786,63.953,64.2605,87529.0
2017-05-19 10:10:00,71.06,71.4,71.06,71.38,37575.0,64.2605,64.568,64.2605,64.5499,37575.0
2017-05-19 10:20:00,71.38,71.46,71.12,71.45,40585.0,64.5499,64.6222,64.3148,64.6132,40585.0
2017-05-19 10:30:00,71.45,71.58,71.39,71.48,58547.0,64.6132,64.7308,64.5589,64.6403,58547.0
2017-05-19 10:40:00,71.51,71.56,71.45,71.56,32399.0,64.6675,64.7127,64.6132,64.7127,32399.0
2017-05-19 10:50:00,71.56,71.69,71.55,71.6,121114.0,64.7127,64.8302,64.7036,64.7488,121114.0
2017-05-19 11:00:00,71.6,71.66,71.56,71.66,257519.0,64.7488,64.8031,64.7127,64.8031,257519.0
2017-05-19 11:10:00,71.66,71.7,71.62,71.66,32362.0,64.8031,64.8393,64.7669,64.8031,32362.0
2017-05-19 11:20:00,71.65,71.73,71.64,71.69,22811.0,64.7941,64.8664,64.785,64.8302,22811.0
2017-05-19 11:30:00,71.7,71.74,71.63,71.65,16849.0,64.8393,64.8754,64.776,64.7941,16849.0
2017-05-19 11:40:00,71.63,71.8,71.61,71.72,23469.0,64.776,64.9297,64.7579,64.8574,23469.0
2017-05-19 11:50:00,71.73,71.75,71.68,71.75,26636.0,64.8664,64.8845,64.8212,64.8845,26636.0
2017-05-19 12:00:00,71.75,71.81,71.7,71.81,21280.0,64.8845,64.9387,64.8393,64.9387,21280.0
2017-05-19 12:10:00,71.81,71.88,71.7,71.79,86066.0,64.9387,65.002,64.8393,64.9207,86066.0
2017-05-19 12:20:00,71.79,71.8,71.72,71.77,17938.0,64.9207,64.9297,64.8574,64.9026,17938.0
2017-05-19 12:30:00,71.78,71.88,71.72,71.72,15128.0,64.9116,65.002,64.8574,64.8574,15128.0
2017-05-19 12:40:00,71.74,71.77,71.7,71.76,14404.0,64.8754,64.9026,64.8393,64.8935,14404.0
2017-05-19 12:50:00,71.74,71.86,71.72,71.81,19878.0,64.8754,64.984,64.8574,64.9387,19878.0
2017-05-19 13:00:00,71.82,71.83,71.73,71.79,18201.0,64.9478,64.9568,64.8664,64.9207,18201.0
2017-05-19 13:10:00,71.81,71.83,71.73,71.78,20462.0,64.9387,64.9568,64.8664,64.9116,20462.0
2017-05-19 13:20:00,71.77,71.81,71.75,71.76,14270.0,64.9026,64.9387,64.8845,64.8935,14270.0
2017-05-19 13:30:00,71.78,71.78,71.7,71.78,31100.0,64.9116,64.9116,64.8393,64.9116,31100.0
2017-05-19 13:40:00,71.78,71.86,71.75,71.83,44965.0,64.9116,64.984,64.8845,64.9568,44965.0
2017-05-19 13:50:00,71.86,71.89,71.81,71.85,13825.0,64.984,65.0111,64.9387,64.9749,13825.0
2017-05-19 14:00:00,71.88,71.92,71.86,71.86,11825.0,65.002,65.0382,64.984,64.984,11825.0
2017-05-19 14:10:00,71.86,71.95,71.82,71.94,31429.0,64.984,65.0654,64.9478,65.0563,31429.0
2017-05-19 14:20:00,71.95,72.05,71.94,72.02,25834.0,65.0654,65.1558,65.0563,65.1287,25834.0
2017-05-19 14:30:00,72.02,72.08,71.98,72.04,49681.0,65.1287,65.1829,65.0925,65.1467,49681.0
2017-05-19 14:40:00,72.05,72.06,71.96,71.98,38953.0,65.1558,65.1648,65.0744,65.0925,38953.0
2017-05-19 14:50:00,71.97,72.01,71.94,71.95,32226.0,65.0834,65.1196,65.0563,65.0654,32226.0
2017-05-19 15:00:00,71.95,72.01,71.91,71.93,96035.0,65.0654,65.1196,65.0292,65.0473,96035.0
2017-05-19 15:10:00,71.93,72.0,71.85,71.93,59571.0,65.0473,65.1106,64.9749,65.0473,59571.0
2017-05-19 15:20:00,71.92,72.04,71.92,71.95,47365.0,65.0382,65.1467,65.0382,65.0654,47365.0
2017-05-19 15:30:00,71.95,71.98,71.86,71.97,71621.0,65.0654,65.0925,64.984,65.0834,71621.0
2017-05-19 15:40:00,71.96,71.98,71.8,71.92,140635.0,65.0744,65.0925,64.9297,65.0382,140635.0
2017-05-19 15:50:00,71.92,72.05,71.91,71.96,316130.0,65.0382,65.1558,65.0292,65.0744,316130.0
2017-05-22 09:30:00,71.88,72.26,71.5,72.24,66300.0,65.002,65.3457,64.6584,65.3276,66300.0
2017-05-22 09:40:00,72.26,72.67,72.24,72.62,39429.0,65.3457,65.7165,65.3276,65.6712,39429.0
2017-05-22 09:50:00,72.62,72.69,72.56,72.65,47341.0,65.6712,65.7345,65.617,65.6984,47341.0
2017-05-22 10:00:00,72.65,72.68,72.41,72.48,27725.0,65.6984,65.7255,65.4813,65.5446,27725.0
2017-05-22 10:10:00,72.46,72.48,72.21,72.31,26157.0,65.5266,65.5446,65.3005,65.3909,26157.0
2017-05-22 10:20:00,72.38,72.54,72.33,72.33,27980.0,65.4542,65.5989,65.409,65.409,27980.0
2017-05-22 10:30:00,72.31,72.44,72.24,72.26,18200.0,65.3909,65.5085,65.3276,65.3457,18200.0
2017-05-22 10:40:00,72.24,72.36,72.2,72.3,14603.0,65.3276,65.4361,65.2914,65.3819,14603.0
2017-05-22 10:50:00,72.32,72.43,72.31,72.38,13534.0,65.3999,65.4994,65.3909,65.4542,13534.0
2017-05-22 11:00:00,72.38,72.45,72.31,72.34,25709.0,65.4542,65.5175,65.3909,65.418,25709.0
2017-05-22 11:10:00,72.32,72.41,72.31,72.36,22853.0,65.3999,65.4813,65.3909,65.4361,22853.0
2017-05-22 11:20:00,72.38,72.39,72.31,72.37,17997.0,65.4542,65.4632,65.3909,65.4452,17997.0
2017-05-22 11:30:00,72.35,72.41,72.28,72.41,26476.0,65.4271,65.4813,65.3638,65.4813,26476.0
2017-05-22 11:40:00,72.41,72.41,72.21,72.22,13682.0,65.4813,65.4813,65.3005,65.3095,13682.0
2017-05-22 11:50:00,72.23,72.29,72.19,72.28,12570.0,65.3186,65.3728,65.2824,65.3638,12570.0
2017-05-22 12:00:00,72.27,72.33,72.22,72.27,9877.0,65.3547,65.409,65.3095,65.3547,9877.0
2017-05-22 12:10:00,72.26,72.35,72.19,72.24,20937.0,65.3457,65.4271,65.2824,65.3276,20937.0
2017-05-22 12:20:00,72.23,72.24,72.15,72.2,6540.0,65.3186,65.3276,65.2462,65.2914,6540.0
2017-05-22 12:30:00,72.2,72.24,72.14,72.2,15907.0,65.2914,65.3276,65.2372,65.2914,15907.0
2017-05-22 12:40:00,72.21,72.25,72.16,72.19,14118.0,65.3005,65.3366,65.2553,65.2824,14118.0
2017-05-22 12:50:00,72.18,72.19,72.06,72.12,12620.0,65.2733,65.2824,65.1648,65.2191,12620.0
2017-05-22 13:00:00,72.12,72.18,72.1,72.16,11327.0,65.2191,65.2733,65.201,65.2553,11327.0
2017-05-22 13:10:00,72.17,72.19,72.15,72.18,7153.0,65.2643,65.2824,65.2462,65.2733,7153.0
2017-05-22 13:20:00,72.18,72.21,72.12,72.12,31143.0,65.2733,65.3005,65.2191,65.2191,31143.0
2017-05-22 13:30:00,72.13,72.16,72.05,72.14,23496.0,65.2281,65.2553,65.1558,65.2372,23496.0
2017-05-22 13:40:00,72.14,72.22,72.12,72.21,25443.0,65.2372,65.3095,65.2191,65.3005,25443.0
2017-05-22 13:50:00,72.21,72.3,72.21,72.23,15577.0,65.3005,65.3819,65.3005,65.3186,15577.0
2017-05-22 14:00:00,72.22,72.32,72.21,72.31,20705.0,65.3095,65.3999,65.3005,65.3909,20705.0
2017-05-22 14:10:00,72.3,72.3,72.24,72.27,19028.0,65.3819,65.3819,65.3276,65.3547,19028.0
2017-05-22 14:20:00,72.26,72.27,72.22,72.23,18647.0,65.3457,65.3547,65.3095,65.3186,18647.0
2017-05-22 14:30:00,72.23,72.35,72.23,72.3,31229.0,65.3186,65.4271,65.3186,65.3819,31229.0
2017-05-22 14:40:00,72.31,72.4,72.31,72.37,19642.0,65.3909,65.4723,65.3909,65.4452,19642.0
2017-05-22 14:50:00,72.38,72.4,72.33,72.37,17025.0,65.4542,65.4723,65.409,65.4452,17025.0
2017-05-22 15:00:00,72.4,72.5,72.36,72.45,30645.0,65.4723,65.5627,65.4361,65.5175,30645.0
2017-05-22 15:10:00,72.44,72.51,72.43,72.43,40952.0,65.5085,65.5718,65.4994,65.4994,40952.0
2017-05-22 15:20:00,72.45,72.5,72.41,72.44,35336.0,65.5175,65.5627,65.4813,65.5085,35336.0
2017-05-22 15:30:00,72.45,72.57,72.42,72.54,60447.0,65.5175,65.626,65.4904,65.5989,60447.0
2017-05-22 15:40:00,72.53,72.59,72.47,72.51,62872.0,65.5899,65.6441,65.5356,65.5718,62872.0
2017-05-22 15:50:00,72.5,72.53,72.44,72.46,124408.0,65.5627,65.5899,65.5085,65.5266,124408.0
2017-05-23 09:30:00,72.48,72.48,70.93,71.34,227450.0,65.5446,65.5446,64.143,64.5137,227450.0
2017-05-23 09:40:00,71.3,71.3,71.01,71.23,73341.0,64.4775,64.4775,64.2153,64.4142,73341.0
2017-05-23 09:50:00,71.22,71.28,71.03,71.07,35053.0,64.4052,64.4595,64.2334,64.2696,35053.0
2017-05-23 10:00:00,71.1,71.17,70.98,71.09,69753.0,64.2967,64.36,64.1882,64.2876,69753.0
2017-05-23 10:10:00,71.08,71.1,70.8,70.82,172607.0,64.2786,64.2967,64.0254,64.0435,172607.0
2017-05-23 10:20:00,70.82,70.9,70.68,70.82,140435.0,64.0435,64.1158,63.9169,64.0435,140435.0
2017-05-23 10:30:00,70.84,70.88,70.64,70.68,36057.0,64.0616,64.0977,63.8807,63.9169,36057.0
2017-05-23 10:40:00,70.69,70.74,70.58,70.7,80845.0,63.9259,63.9711,63.8264,63.935,80845.0
2017-05-23 10:50:00,70.69,70.8,70.62,70.65,77975.0,63.9259,64.0254,63.8626,63.8897,77975.0
2017-05-23 11:00:00,70.65,70.67,70.51,70.62,80562.0,63.8897,63.9078,63.7631,63.8626,80562.0
2017-05-23 11:10:00,70.62,70.69,70.52,70.64,35491.0,63.8626,63.9259,63.7722,63.8807,35491.0
2017-05-23 11:20:00,70.63,70.77,70.57,70.77,365476.0,63.8717,63.9983,63.8174,63.9983,365476.0
2017-05-23 11:30:00,70.78,70.87,70.76,70.77,32158.0,64.0073,64.0887,63.9892,63.9983,32158.0
2017-05-23 11:40:00,70.8,70.97,70.78,70.93,30078.0,64.0254,64.1791,64.0073,64.143,30078.0
2017-05-23 11:50:00,70.91,71.53,70.88,71.31,106928.0,64.1249,64.6855,64.0977,64.4866,106928.0
2017-05-23 12:00:00,71.32,71.39,71.18,71.24,24943.0,64.4956,64.5589,64.369,64.4233,24943.0
2017-05-23 12:10:00,71.25,71.39,71.25,71.3,46632.0,64.4323,64.5589,64.4323,64.4775,46632.0
2017-05-23 12:20:00,71.32,71.4,71.2,71.2,17304.0,64.4956,64.568,64.3871,64.3871,17304.0
2017-05-23 12:30:00,71.18,71.22,71.12,71.13,18413.0,64.369,64.4052,64.3148,64.3238,18413.0
2017-05-23 12:40:00,71.15,71.2,71.11,71.13,9443.0,64.3419,64.3871,64.3057,64.3238,9443.0
2017-05-23 12:50:00,71.14,71.22,71.09,71.2,14448.0,64.3329,64.4052,64.2876,64.3871,14448.0
2017-05-23 13:00:00,71.2,71.25,71.16,71.24,35484.0,64.3871,64.4323,64.3509,64.4233,35484.0
2017-05-23 13:10:00,71.24,71.25,71.18,71.18,12896.0,64.4233,64.4323,64.369,64.369,12896.0
2017-05-23 13:20:00,71.19,71.2,71.13,71.14,17263.0,64.3781,64.3871,64.3238,64.3329,17263.0
2017-05-23 13:30:00,71.15,71.21,71.08,71.09,28415.0,64.3419,64.3962,64.2786,64.2876,28415.0
2017-05-23 13:40:00,71.08,71.09,70.97,70.98,39476.0,64.2786,64.2876,64.1791,64.1882,39476.0
2017-05-23 13:50:00,70.98,70.99,70.9,70.91,28310.0,64.1882,64.1972,64.1158,64.1249,28310.0
2017-05-23 14:00:00,70.92,71.04,70.91,70.98,72378.0,64.1339,64.2424,64.1249,64.1882,72378.0
2017-05-23 14:10:00,70.98,70.98,70.84,70.84,131226.0,64.1882,64.1882,64.0616,64.0616,131226.0
2017-05-23 14:20:00,70.84,70.95,70.75,70.76,50806.0,64.0616,64.161,63.9802,63.9892,50806.0
2017-05-23 14:30:00,70.76,70.78,70.57,70.6,39740.0,63.9892,64.0073,63.8174,63.8445,39740.0
2017-05-23 14:40:00,70.6,70.69,70.59,70.62,34189.0,63.8445,63.9259,63.8355,63.8626,34189.0
2017-05-23 14:50:00,70.62,70.66,70.61,70.65,380290.0,63.8626,63.8988,63.8536,63.8897,380290.0
2017-05-23 15:00:00,70.65,70.7,70.55,70.64,758662.0,63.8897,63.935,63.7993,63.8807,758662.0
2017-05-23 15:10:00,70.64,70.64,70.53,70.58,42792.0,63.8807,63.8807,63.7812,63.8264,42792.0
2017-05-23 15:20:00,70.58,70.8,70.54,70.75,40476.0,63.8264,64.0254,63.7903,63.9802,40476.0
2017-05-23 15:30:00,70.75,70.77,70.69,70.71,38278.0,63.9802,63.9983,63.9259,63.944,38278.0
2017-05-23 15:40:00,70.7,70.7,70.61,70.64,71462.0,63.935,63.935,63.8536,63.8807,71462.0
2017-05-23 15:50:00,70.64,70.71,70.57,70.71,162524.0,63.8807,63.944,63.8174,63.944,162524.0
2017-05-24 09:30:00,70.66,70.68,70.16,70.5,66500.0,63.8988,63.9169,63.4466,63.7541,66500.0
2017-05-24 09:40:00,70.49,70.55,70.08,70.1,169937.0,63.7451,63.7993,63.3743,63.3924,169937.0
2017-05-24 09:50:00,70.1,70.2,69.82,69.83,77601.0,63.3924,63.4828,63.1392,63.1482,77601.0
2017-05-24 10:00:00,69.9,69.94,69.46,69.62,173359.0,63.2115,63.2477,62.8136,62.9583,173359.0
2017-05-24 10:10:00,69.63,69.71,69.55,69.62,38851.0,62.9673,63.0397,62.895,62.9583,38851.0
2017-05-24 10:20:00,69.61,69.61,69.5,69.55,206241.0,62.9493,62.9493,62.8498,62.895,206241.0
2017-05-24 10:30:00,69.58,69.68,69.5,69.56,127163.0,62.9221,63.0126,62.8498,62.904,127163.0
2017-05-24 10:40:00,69.58,69.63,69.31,69.33,82086.0,62.9221,62.9673,62.678,62.6961,82086.0
2017-05-24 10:50:00,69.33,69.39,69.14,69.36,144776.0,62.6961,62.7503,62.5242,62.7232,144776.0
2017-05-24 11:00:00,69.37,69.81,69.24,69.79,135954.0,62.7322,63.1301,62.6147,63.112,135954.0
2017-05-24 11:10:00,69.79,69.84,69.69,69.74,55113.0,63.112,63.1573,63.0216,63.0668,55113.0
2017-05-24 11:20:00,69.74,70.08,69.71,70.01,116646.0,63.0668,63.3743,63.0397,63.311,116646.0
2017-05-24 11:30:00,70.03,70.05,69.87,70.04,76970.0,63.3291,63.3472,63.1844,63.3381,76970.0
2017-05-24 11:40:00,70.04,70.1,69.91,69.92,85569.0,63.3381,63.3924,63.2206,63.2296,85569.0
2017-05-24 11:50:00,69.92,69.97,69.84,69.93,33606.0,63.2296,63.2748,63.1573,63.2386,33606.0
2017-05-24 12:00:00,69.94,70.01,69.83,69.84,20580.0,63.2477,63.311,63.1482,63.1573,20580.0
2017-05-24 12:10:00,69.84,69.98,69.84,69.96,43851.0,63.1573,63.2839,63.1573,63.2658,43851.0
2017-05-24 12:20:00,69.96,70.12,69.96,70.07,59651.0,63.2658,63.4105,63.2658,63.3652,59651.0
2017-05-24 12:30:00,70.07,70.09,70.0,70.06,28674.0,63.3652,63.3833,63.3019,63.3562,28674.0
2017-05-24 12:40:00,70.06,70.14,70.05,70.14,25436.0,63.3562,63.4285,63.3472,63.4285,25436.0
2017-05-24 12:50:00,70.13,70.19,70.11,70.14,21065.0,63.4195,63.4738,63.4014,63.4285,21065.0
2017-05-24 13:00:00,70.14,70.31,70.13,70.29,38710.0,63.4285,63.5823,63.4195,63.5642,38710.0
2017-05-24 13:10:00,70.3,70.35,70.16,70.22,23227.0,63.5732,63.6185,63.4466,63.5009,23227.0
2017-05-24 13:20:00,70.25,70.4,70.17,70.39,167695.0,63.528,63.6637,63.4557,63.6546,167695.0
2017-05-24 13:30:00,70.38,70.39,70.18,70.32,28331.0,63.6456,63.6546,63.4647,63.5913,28331.0
2017-05-24 13:40:00,70.33,70.34,70.29,70.33,50526.0,63.6004,63.6094,63.5642,63.6004,50526.0
2017-05-24 13:50:00,70.33,70.34,70.23,70.27,36740.0,63.6004,63.6094,63.5099,63.5461,36740.0
2017-05-24 14:00:00,70.27,70.28,70.11,70.2,85540.0,63.5461,63.5551,63.4014,63.4828,85540.0
2017-05-24 14:10:00,70.2,70.26,70.14,70.25,77390.0,63.4828,63.5371,63.4285,63.528,77390.0
2017-05-24 14:20:00,70.25,70.47,70.24,70.47,103827.0,63.528,63.727,63.519,63.727,103827.0
2017-05-24 14:30:00,70.46,70.48,70.39,70.41,38407.0,63.7179,63.736,63.6546,63.6727,38407.0
2017-05-24 14:40:00,70.4,70.49,70.37,70.46,71606.0,63.6637,63.7451,63.6365,63.7179,71606.0
2017-05-24 14:50:00,70.46,70.53,70.41,70.49,67626.0,63.7179,63.7812,63.6727,63.7451,67626.0
2017-05-24 15:00:00,70.47,70.53,70.36,70.36,81336.0,63.727,63.7812,63.6275,63.6275,81336.0
2017-05-24 15:10:00,70.37,70.44,70.37,70.4,53126.0,63.6365,63.6998,63.6365,63.6637,53126.0
2017-05-24 15:20:00,70.39,70.39,70.21,70.27,64356.0,63.6546,63.6546,63.4918,63.5461,64356.0
2017-05-24 15:30:00,70.27,70.44,70.27,70.4,77374.0,63.5461,63.6998,63.5461,63.6637,77374.0
2017-05-24 15:40:00,70.4,70.46,70.28,70.31,130639.0,63.6637,63.7179,63.5551,63.5823,130639.0
2017-05-24 15:50:00,70.32,70.35,70.18,70.2,384816.0,63.5913,63.6185,63.4647,63.4828,384816.0
2017-05-25 09:30:00,70.01,70.6,69.53,70.51,294945.0,63.311,63.8445,62.8769,63.7631,294945.0
2017-05-25 09:40:00,70.51,71.42,70.48,71.21,277889.0,63.7631,64.5861,63.736,64.3962,277889.0
2017-05-25 09:50:00,71.21,71.39,71.07,71.34,54168.0,64.3962,64.5589,64.2696,64.5137,54168.0
2017-05-25 10:00:00,71.29,71.99,71.26,71.93,164940.0,64.4685,65.1015,64.4414,65.0473,164940.0
2017-05-25 10:10:00,71.97,72.56,71.9,72.34,249245.0,65.0834,65.617,65.0201,65.418,249245.0
2017-05-25 10:20:00,72.32,72.45,72.02,72.02,111207.0,65.3999,65.5175,65.1287,65.1287,111207.0
2017-05-25 10:30:00,72.02,72.3,72.01,72.15,56005.0,65.1287,65.3819,65.1196,65.2462,56005.0
2017-05-25 10:40:00,72.16,72.4,72.0,72.34,49159.0,65.2553,65.4723,65.1106,65.418,49159.0
2017-05-25 10:50:00,72.34,72.44,72.19,72.44,97296.0,65.418,65.5085,65.2824,65.5085,97296.0
2017-05-25 11:00:00,72.41,72.74,72.41,72.64,99760.0,65.4813,65.7798,65.4813,65.6893,99760.0
2017-05-25 11:10:00,72.62,72.73,72.54,72.64,71294.0,65.6712,65.7707,65.5989,65.6893,71294.0
2017-05-25 11:20:00,72.63,72.7,72.56,72.7,39802.0,65.6803,65.7436,65.617,65.7436,39802.0
2017-05-25 11:30:00,72.71,73.03,72.65,72.88,99138.0,65.7526,66.042,65.6984,65.9064,99138.0
2017-05-25 11:40:00,72.89,72.98,72.74,72.8,134758.0,65.9154,65.9968,65.7798,65.834,134758.0
2017-05-25 11:50:00,72.81,73.33,72.67,72.96,118274.0,65.8431,66.3133,65.7165,65.9787,118274.0
2017-05-25 12:00:00,72.96,73.13,72.94,73.12,46037.0,65.9787,66.1324,65.9606,66.1234,46037.0
2017-05-25 12:10:00,73.12,73.23,73.08,73.11,42511.0,66.1234,66.2229,66.0872,66.1144,42511.0
2017-05-25 12:20:00,73.11,73.23,73.0,73.04,76755.0,66.1144,66.2229,66.0149,66.0511,76755.0
2017-05-25 12:30:00,73.06,73.1,72.96,73.03,62630.0,66.0691,66.1053,65.9787,66.042,62630.0
2017-05-25 12:40:00,73.04,73.14,72.97,73.08,62017.0,66.0511,66.1415,65.9878,66.0872,62017.0
2017-05-25 12:50:00,73.09,73.25,73.06,73.22,33410.0,66.0963,66.241,66.0691,66.2138,33410.0
2017-05-25 13:00:00,73.2,73.44,73.2,73.44,39566.0,66.1957,66.4128,66.1957,66.4128,39566.0
2017-05-25 13:10:00,73.44,73.48,73.27,73.27,37404.0,66.4128,66.449,66.259,66.259,37404.0
2017-05-25 13:20:00,73.3,73.31,73.23,73.31,27347.0,66.2862,66.2952,66.2229,66.2952,27347.0
2017-05-25 13:30:00,73.31,73.45,73.29,73.41,35967.0,66.2952,66.4218,66.2771,66.3856,35967.0
2017-05-25 13:40:00,73.42,73.45,73.29,73.32,28694.0,66.3947,66.4218,66.2771,66.3043,28694.0
2017-05-25 13:50:00,73.3,73.37,73.23,73.3,38790.0,66.2862,66.3495,66.2229,66.2862,38790.0
2017-05-25 14:00:00,73.33,73.34,73.23,73.23,14612.0,66.3133,66.3223,66.2229,66.2229,14612.0
2017-05-25 14:10:00,73.22,73.22,72.91,72.91,50180.0,66.2138,66.2138,65.9335,65.9335,50180.0
2017-05-25 14:20:00,72.93,72.93,72.8,72.8,54908.0,65.9516,65.9516,65.834,65.834,54908.0
2017-05-25 14:30:00,72.81,72.85,72.7,72.76,57787.0,65.8431,65.8792,65.7436,65.7978,57787.0
2017-05-25 14:40:00,72.75,72.83,72.44,72.5,88629.0,65.7888,65.8611,65.5085,65.5627,88629.0
2017-05-25 14:50:00,72.51,72.56,72.35,72.38,92469.0,65.5718,65.617,65.4271,65.4542,92469.0
2017-05-25 15:00:00,72.39,72.53,72.32,72.38,81839.0,65.4632,65.5899,65.3999,65.4542,81839.0
2017-05-25 15:10:00,72.39,72.51,72.32,72.5,70403.0,65.4632,65.5718,65.3999,65.5627,70403.0
2017-05-25 15:20:00,72.51,72.56,72.39,72.4,63635.0,65.5718,65.617,65.4632,65.4723,63635.0
2017-05-25 15:30:00,72.4,72.48,72.38,72.42,98946.0,65.4723,65.5446,65.4542,65.4904,98946.0
2017-05-25 15:40:00,72.42,72.65,72.42,72.59,142062.0,65.4904,65.6984,65.4904,65.6441,142062.0
2017-05-25 15:50:00,72.59,72.6,72.47,72.49,229978.0,65.6441,65.6532,65.5356,65.5537,229978.0
2017-05-26 09:30:00,72.66,72.86,72.4,72.46,66726.0,65.7074,65.8883,65.4723,65.5266,66726.0
2017-05-26 09:40:00,72.45,72.45,72.2,72.36,36987.0,65.5175,65.5175,65.2914,65.4361,36987.0
2017-05-26 09:50:00,72.33,72.37,72.05,72.2,39522.0,65.409,65.4452,65.1558,65.2914,39522.0
2017-05-26 10:00:00,72.22,72.44,72.14,72.16,43443.0,65.3095,65.5085,65.2372,65.2553,43443.0
2017-05-26 10:10:00,72.14,72.2,72.05,72.09,22742.0,65.2372,65.2914,65.1558,65.192,22742.0
2017-05-26 10:20:00,72.1,72.14,71.96,72.0,69673.0,65.201,65.2372,65.0744,65.1106,69673.0
2017-05-26 10:30:00,72.03,72.03,71.84,71.91,40777.0,65.1377,65.1377,64.9659,65.0292,40777.0
2017-05-26 10:40:00,71.9,71.92,71.75,71.78,28542.0,65.0201,65.0382,64.8845,64.9116,28542.0
2017-05-26 10:50:00,71.8,71.8,71.68,71.79,22460.0,64.9297,64.9297,64.8212,64.9207,22460.0
2017-05-26 11:00:00,71.8,72.03,71.8,71.97,27772.0,64.9297,65.1377,64.9297,65.0834,27772.0
2017-05-26 11:10:00,71.98,72.08,71.93,72.02,44181.0,65.0925,65.1829,65.0473,65.1287,44181.0
2017-05-26 11:20:00,72.02,72.11,71.97,72.09,21245.0,65.1287,65.21,65.0834,65.192,21245.0
2017-05-26 11:30:00,72.12,72.12,71.98,71.98,20039.0,65.2191,65.2191,65.0925,65.0925,20039.0
2017-05-26 11:40:00,72.0,72.0,71.78,71.79,20732.0,65.1106,65.1106,64.9116,64.9207,20732.0
2017-05-26 11:50:00,71.78,71.88,71.77,71.86,18175.0,64.9116,65.002,64.9026,64.984,18175.0
2017-05-26 12:00:00,71.86,71.89,71.8,71.89,22616.0,64.984,65.0111,64.9297,65.0111,22616.0
2017-05-26 12:10:00,71.9,71.97,71.86,71.96,23163.0,65.0201,65.0834,64.984,65.0744,23163.0
2017-05-26 12:20:00,71.97,72.07,71.97,72.07,15999.0,65.0834,65.1739,65.0834,65.1739,15999.0
2017-05-26 12:30:00,72.08,72.09,72.01,72.08,39304.0,65.1829,65.192,65.1196,65.1829,39304.0
2017-05-26 12:40:00,72.07,72.09,72.05,72.06,20237.0,65.1739,65.192,65.1558,65.1648,20237.0
2017-05-26 12:50:00,72.06,72.07,71.93,71.98,18712.0,65.1648,65.1739,65.0473,65.0925,18712.0
2017-05-26 13:00:00,72.01,72.11,71.92,72.08,22745.0,65.1196,65.21,65.0382,65.1829,22745.0
2017-05-26 13:10:00,72.08,72.21,72.07,72.19,18611.0,65.1829,65.3005,65.1739,65.2824,18611.0
2017-05-26 13:20:00,72.18,72.2,72.13,72.14,14433.0,65.2733,65.2914,65.2281,65.2372,14433.0
2017-05-26 13:30:00,72.14,72.21,72.12,72.17,15758.0,65.2372,65.3005,65.2191,65.2643,15758.0
2017-05-26 13:40:00,72.17,72.2,72.12,72.13,14555.0,65.2643,65.2914,65.2191,65.2281,14555.0
2017-05-26 13:50:00,72.12,72.25,72.12,72.24,33598.0,65.2191,65.3366,65.2191,65.3276,33598.0
2017-05-26 14:00:00,72.23,72.24,72.21,72.23,13777.0,65.3186,65.3276,65.3005,65.3186,13777.0
2017-05-26 14:10:00,72.24,72.28,72.22,72.26,22210.0,65.3276,65.3638,65.3095,65.3457,22210.0
2017-05-26 14:20:00,72.27,72.33,72.26,72.3,22582.0,65.3547,65.409,65.3457,65.3819,22582.0
2017-05-26 14:30:00,72.29,72.31,72.21,72.22,14373.0,65.3728,65.3909,65.3005,65.3095,14373.0
2017-05-26 14:40:00,72.23,72.25,72.21,72.21,24740.0,65.3186,65.3366,65.3005,65.3005,24740.0
2017-05-26 14:50:00,72.22,72.23,72.18,72.2,28176.0,65.3095,65.3186,65.2733,65.2914,28176.0
2017-05-26 15:00:00,72.2,72.29,72.19,72.25,33596.0,65.2914,65.3728,65.2824,65.3366,33596.0
2017-05-26 15:10:00,72.26,72.32,72.22,72.32,34513.0,65.3457,65.3999,65.3095,65.3999,34513.0
2017-05-26 15:20:00,72.32,72.36,72.31,72.32,30529.0,65.3999,65.4361,65.3909,65.3999,30529.0
2017-05-26 15:30:00,72.32,72.36,72.32,72.34,52800.0,65.3999,65.4361,65.3999,65.418,52800.0
2017-05-26 15:40:00,72.34,72.38,72.3,72.36,81920.0,65.418,65.4542,65.3819,65.4361,81920.0
2017-05-26 15:50:00,72.37,72.4,72.31,72.32,141188.0,65.4452,65.4723,65.3909,65.3999,141188.0
2017-05-30 09:30:00,72.11,72.31,71.89,72.28,64501.0,65.21,65.3909,65.0111,65.3638,64501.0
2017-05-30 09:40:00,72.3,72.73,72.26,72.65,41827.0,65.3819,65.7707,65.3457,65.6984,41827.0
2017-05-30 09:50:00,72.72,73.0,72.67,72.76,52225.0,65.7617,66.0149,65.7165,65.7978,52225.0
2017-05-30 10:00:00,72.76,73.11,72.74,72.84,156940.0,65.7978,66.1144,65.7798,65.8702,156940.0
2017-05-30 10:10:00,72.84,72.92,72.76,72.8,48671.0,65.8702,65.9425,65.7978,65.834,48671.0
2017-05-30 10:20:00,72.85,72.95,72.76,72.81,47042.0,65.8792,65.9697,65.7978,65.8431,47042.0
2017-05-30 10:30:00,72.83,73.0,72.78,72.94,47090.0,65.8611,66.0149,65.8159,65.9606,47090.0
2017-05-30 10:40:00,72.94,73.04,72.89,72.98,38326.0,65.9606,66.0511,65.9154,65.9968,38326.0
2017-05-30 10:50:00,72.99,73.01,72.78,72.81,35658.0,66.0058,66.0239,65.8159,65.8431,35658.0
2017-05-30 11:00:00,72.81,72.98,72.76,72.88,59247.0,65.8431,65.9968,65.7978,65.9064,59247.0
2017-05-30 11:10:00,72.89,72.93,72.75,72.87,57820.0,65.9154,65.9516,65.7888,65.8973,57820.0
2017-05-30 11:20:00,72.87,73.08,72.84,73.07,49387.0,65.8973,66.0872,65.8702,66.0782,49387.0
2017-05-30 11:30:00,73.06,73.13,72.82,72.86,39172.0,66.0691,66.1324,65.8521,65.8883,39172.0
2017-05-30 11:40:00,72.86,72.97,72.82,72.91,36066.0,65.8883,65.9878,65.8521,65.9335,36066.0
2017-05-30 11:50:00,72.9,73.04,72.89,73.02,21947.0,65.9244,66.0511,65.9154,66.033,21947.0
2017-05-30 12:00:00,73.03,73.15,73.03,73.1,32569.0,66.042,66.1505,66.042,66.1053,32569.0
2017-05-30 12:10:00,73.09,73.12,72.97,72.98,20818.0,66.0963,66.1234,65.9878,65.9968,20818.0
2017-05-30 12:20:00,72.98,73.01,72.9,72.98,26039.0,65.9968,66.0239,65.9244,65.9968,26039.0
2017-05-30 12:30:00,72.96,73.08,72.87,73.03,26363.0,65.9787,66.0872,65.8973,66.042,26363.0
2017-05-30 12:40:00,73.04,73.05,72.96,72.99,18857.0,66.0511,66.0601,65.9787,66.0058,18857.0
2017-05-30 12:50:00,72.99,73.02,72.95,73.01,16286.0,66.0058,66.033,65.9697,66.0239,16286.0
2017-05-30 13:00:00,73.0,73.1,73.0,73.04,27476.0,66.0149,66.1053,66.0149,66.0511,27476.0
2017-05-30 13:10:00,73.04,73.12,73.04,73.04,22202.0,66.0511,66.1234,66.0511,66.0511,22202.0
2017-05-30 13:20:00,73.07,73.14,72.95,72.97,24047.0,66.0782,66.1415,65.9697,65.9878,24047.0
2017-05-30 13:30:00,72.97,73.05,72.95,73.03,18104.0,65.9878,66.0601,65.9697,66.042,18104.0
2017-05-30 13:40:00,72.99,73.14,72.99,73.13,21828.0,66.0058,66.1415,66.0058,66.1324,21828.0
2017-05-30 13:50:00,73.11,73.25,73.09,73.25,37641.0,66.1144,66.241,66.0963,66.241,37641.0
2017-05-30 14:00:00,73.24,73.26,73.18,73.24,24709.0,66.2319,66.25,66.1777,66.2319,24709.0
2017-05-30 14:10:00,73.22,73.25,73.17,73.19,30468.0,66.2138,66.241,66.1686,66.1867,30468.0
2017-05-30 14:20:00,73.18,73.21,73.13,73.17,43872.0,66.1777,66.2048,66.1324,66.1686,43872.0
2017-05-30 14:30:00,73.17,73.2,73.11,73.12,33354.0,66.1686,66.1957,66.1144,66.1234,33354.0
2017-05-30 14:40:00,73.12,73.14,72.99,73.02,25948.0,66.1234,66.1415,66.0058,66.033,25948.0
2017-05-30 14:50:00,73.02,73.11,72.97,73.11,30988.0,66.033,66.1144,65.9878,66.1144,30988.0
2017-05-30 15:00:00,73.1,73.21,73.09,73.17,42964.0,66.1053,66.2048,66.0963,66.1686,42964.0
2017-05-30 15:10:00,73.17,73.24,73.13,73.15,55943.0,66.1686,66.2319,66.1324,66.1505,55943.0
2017-05-30 15:20:00,73.15,73.15,73.09,73.12,51281.0,66.1505,66.1505,66.0963,66.1234,51281.0
2017-05-30 15:30:00,73.12,73.21,73.09,73.2,110456.0,66.1234,66.2048,66.0963,66.1957,110456.0
2017-05-30 15:40:00,73.2,73.26,73.18,73.2,112663.0,66.1957,66.25,66.1777,66.1957,112663.0
2017-05-30 15:50:00,73.21,73.22,73.02,73.02,200499.0,66.2048,66.2138,66.033,66.033,200499.0
2017-05-31 09:30:00,73.16,73.25,72.5,72.67,135945.0,66.1596,66.241,65.5627,65.7165,135945.0
2017-05-31 09:40:00,72.7,72.79,72.51,72.56,73980.0,65.7436,65.825,65.5718,65.617,73980.0
2017-05-31 09:50:00,72.57,72.6,72.33,72.38,55288.0,65.626,65.6532,65.409,65.4542,55288.0
2017-05-31 10:00:00,72.39,72.52,72.26,72.47,61726.0,65.4632,65.5808,65.3457,65.5356,61726.0
2017-05-31 10:10:00,72.5,72.9,72.4,72.9,83331.0,65.5627,65.9244,65.4723,65.9244,83331.0
2017-05-31 10:20:00,72.92,73.0,72.64,72.69,61585.0,65.9425,66.0149,65.6893,65.7345,61585.0
2017-05-31 10:30:00,72.66,72.66,72.37,72.4,83429.0,65.7074,65.7074,65.4452,65.4723,83429.0
2017-05-31 10:40:00,72.41,72.63,72.21,72.4,81519.0,65.4813,65.6803,65.3005,65.4723,81519.0
2017-05-31 10:50:00,72.41,72.41,72.21,72.22,45929.0,65.4813,65.4813,65.3005,65.3095,45929.0
2017-05-31 11:00:00,72.25,72.3,72.13,72.24,35399.0,65.3366,65.3819,65.2281,65.3276,35399.0
2017-05-31 11:10:00,72.24,72.27,72.09,72.22,38938.0,65.3276,65.3547,65.192,65.3095,38938.0
2017-05-31 11:20:00,72.23,72.26,72.13,72.19,19721.0,65.3186,65.3457,65.2281,65.2824,19721.0
2017-05-31 11:30:00,72.2,72.28,72.13,72.14,32814.0,65.2914,65.3638,65.2281,65.2372,32814.0
2017-05-31 11:40:00,72.16,72.22,72.07,72.07,130932.0,65.2553,65.3095,65.1739,65.1739,130932.0
2017-05-31 11:50:00,72.08,72.15,72.01,72.02,63554.0,65.1829,65.2462,65.1196,65.1287,63554.0
2017-05-31 12:00:00,72.02,72.06,71.98,72.01,32797.0,65.1287,65.1648,65.0925,65.1196,32797.0
2017-05-31 12:10:00,72.03,72.03,71.78,71.84,37808.0,65.1377,65.1377,64.9116,64.9659,37808.0
2017-05-31 12:20:00,71.88,72.0,71.86,71.92,30983.0,65.002,65.1106,64.984,65.0382,30983.0
2017-05-31 12:30:00,71.89,72.03,71.89,71.92,23856.0,65.0111,65.1377,65.0111,65.0382,23856.0
2017-05-31 12:40:00,71.92,71.95,71.88,71.9,18832.0,65.0382,65.0654,65.002,65.0201,18832.0
2017-05-31 12:50:00,71.92,71.94,71.87,71.94,26263.0,65.0382,65.0563,64.993,65.0563,26263.0
2017-05-31 13:00:00,71.93,71.97,71.91,71.95,20810.0,65.0473,65.0834,65.0292,65.0654,20810.0
2017-05-31 13:10:00,71.95,72.0,71.88,71.88,27922.0,65.0654,65.1106,65.002,65.002,27922.0
2017-05-31 13:20:00,71.88,71.91,71.77,71.8,36290.0,65.002,65.0292,64.9026,64.9297,36290.0
2017-05-31 13:30:00,71.8,71.89,71.79,71.84,89425.0,64.9297,65.0111,64.9207,64.9659,89425.0
2017-05-31 13:40:00,71.84,71.92,71.79,71.86,92509.0,64.9659,65.0382,64.9207,64.984,92509.0
2017-05-31 13:50:00,71.89,72.18,71.88,72.14,69237.0,65.0111,65.2733,65.002,65.2372,69237.0
2017-05-31 14:00:00,72.15,72.21,72.09,72.18,74845.0,65.2462,65.3005,65.192,65.2733,74845.0
2017-05-31 14:10:00,72.19,72.33,72.16,72.32,73201.0,65.2824,65.409,65.2553,65.3999,73201.0
2017-05-31 14:20:00,72.33,72.35,72.19,72.32,78170.0,65.409,65.4271,65.2824,65.3999,78170.0
2017-05-31 14:30:00,72.32,72.44,72.28,72.42,64814.0,65.3999,65.5085,65.3638,65.4904,64814.0
2017-05-31 14:40:00,72.41,72.51,72.32,72.49,65590.0,65.4813,65.5718,65.3999,65.5537,65590.0
2017-05-31 14:50:00,72.47,72.65,72.45,72.56,79873.0,65.5356,65.6984,65.5175,65.617,79873.0
2017-05-31 15:00:00,72.56,72.82,72.56,72.8,151242.0,65.617,65.8521,65.617,65.834,151242.0
2017-05-31 15:10:00,72.81,72.85,72.67,72.78,112642.0,65.8431,65.8792,65.7165,65.8159,112642.0
2017-05-31 15:20:00,72.8,72.81,72.68,72.76,166130.0,65.834,65.8431,65.7255,65.7978,166130.0
2017-05-31 15:30:00,72.75,72.86,72.75,72.84,107535.0,65.7888,65.8883,65.7888,65.8702,107535.0
2017-05-31 15:40:00,72.85,73.11,72.84,73.05,202046.0,65.8792,66.1144,65.8702,66.0601,202046.0
2017-05-31 15:50:00,73.05,73.48,72.92,73.39,569266.0,66.0601,66.449,65.9425,66.3676,569266.0
2017-06-01 09:30:00,75.82,77.46,75.8,76.89,742653.0,68.565,70.0481,68.547,69.5327,742653.0
2017-06-01 09:40:00,76.87,77.77,76.6,77.47,455854.0,69.5146,70.3285,69.2704,70.0572,455854.0
2017-06-01 09:50:00,77.47,77.5,76.5,76.77,204591.0,70.0572,70.0843,69.18,69.4241,204591.0
2017-06-01 10:00:00,76.78,77.14,76.72,77.11,239063.0,69.4332,69.7587,69.3789,69.7316,239063.0
2017-06-01 10:10:00,77.11,77.33,77.0,77.23,199475.0,69.7316,69.9306,69.6321,69.8401,199475.0
2017-06-01 10:20:00,77.23,77.29,76.22,76.23,304046.0,69.8401,69.8944,68.9268,68.9358,304046.0
2017-06-01 10:30:00,76.26,76.3,75.53,75.58,335222.0,68.9629,68.9991,68.3028,68.348,335222.0
2017-06-01 10:40:00,75.58,76.18,75.53,76.07,222613.0,68.348,68.8906,68.3028,68.7911,222613.0
2017-06-01 10:50:00,76.07,76.52,76.01,76.27,155514.0,68.7911,69.1981,68.7369,68.972,155514.0
2017-06-01 11:00:00,76.27,76.29,75.99,76.28,123204.0,68.972,68.9901,68.7188,68.981,123204.0
2017-06-01 11:10:00,76.32,76.4,75.93,75.98,117063.0,69.0172,69.0895,68.6645,68.7097,117063.0
2017-06-01 11:20:00,75.99,76.08,75.58,75.69,154113.0,68.7188,68.8002,68.348,68.4475,154113.0
2017-06-01 11:30:00,75.7,75.85,75.57,75.84,99915.0,68.4565,68.5922,68.339,68.5831,99915.0
2017-06-01 11:40:00,75.87,76.0,75.67,75.73,65859.0,68.6103,68.7278,68.4294,68.4837,65859.0
2017-06-01 11:50:00,75.73,75.81,75.57,75.71,67421.0,68.4837,68.556,68.339,68.4656,67421.0
2017-06-01 12:00:00,75.71,75.78,75.51,75.78,66104.0,68.4656,68.5289,68.2847,68.5289,66104.0
2017-06-01 12:10:00,75.76,76.29,75.72,76.17,73229.0,68.5108,68.9901,68.4746,68.8816,73229.0
2017-06-01 12:20:00,76.18,76.22,76.09,76.18,40061.0,68.8906,68.9268,68.8092,68.8906,40061.0
2017-06-01 12:30:00,76.2,76.64,76.18,76.62,84806.0,68.9087,69.3066,68.8906,69.2885,84806.0
2017-06-01 12:40:00,76.62,77.0,76.58,76.92,109694.0,69.2885,69.6321,69.2523,69.5598,109694.0
2017-06-01 12:50:00,76.93,77.03,76.8,76.89,68610.0,69.5688,69.6593,69.4513,69.5327,68610.0
2017-06-01 13:00:00,76.89,76.99,76.85,76.91,81351.0,69.5327,69.6231,69.4965,69.5507,81351.0
2017-06-01 13:10:00,76.93,77.24,76.87,77.2,71966.0,69.5688,69.8492,69.5146,69.813,71966.0
2017-06-01 13:20:00,77.19,77.19,77.06,77.1,52083.0,69.804,69.804,69.6864,69.7226,52083.0
2017-06-01 13:30:00,77.09,77.14,76.96,77.0,83716.0,69.7135,69.7587,69.596,69.6321,83716.0
2017-06-01 13:40:00,77.0,77.18,76.97,77.09,57002.0,69.6321,69.7949,69.605,69.7135,57002.0
2017-06-01 13:50:00,77.07,77.12,76.99,77.0,56743.0,69.6954,69.7407,69.6231,69.6321,56743.0
2017-06-01 14:00:00,77.0,77.47,76.93,77.41,167063.0,69.6321,70.0572,69.5688,70.0029,167063.0
2017-06-01 14:10:00,77.39,77.75,77.36,77.62,155615.0,69.9848,70.3104,69.9577,70.1928,155615.0
2017-06-01 14:20:00,77.63,77.77,77.52,77.6,113542.0,70.2019,70.3285,70.1024,70.1747,113542.0
2017-06-01 14:30:00,77.59,77.68,77.4,77.6,124039.0,70.1657,70.2471,69.9939,70.1747,124039.0
2017-06-01 14:40:00,77.6,77.69,77.47,77.59,89793.0,70.1747,70.2561,70.0572,70.1657,89793.0
2017-06-01 14:50:00,77.59,77.73,77.46,77.47,100547.0,70.1657,70.2923,70.0481,70.0572,100547.0
2017-06-01 15:00:00,77.46,78.0,77.39,77.89,180077.0,70.0481,70.5364,69.9848,70.437,180077.0
2017-06-01 15:10:00,77.9,78.0,77.84,77.93,164468.0,70.446,70.5364,70.3918,70.4731,164468.0
2017-06-01 15:20:00,77.96,78.07,77.71,77.88,222249.0,70.5003,70.5997,70.2742,70.4279,222249.0
2017-06-01 15:30:00,77.83,77.93,77.63,77.89,233479.0,70.3827,70.4731,70.2019,70.437,233479.0
2017-06-01 15:40:00,77.88,78.12,77.83,78.05,272236.0,70.4279,70.645,70.3827,70.5817,272236.0
2017-06-01 15:50:00,78.06,78.2,77.95,78.19,435234.0,70.5907,70.7173,70.4912,70.7083,435234.0
2017-06-02 09:30:00,78.61,79.28,78.38,78.89,186373.0,71.0881,71.694,70.8801,71.3413,186373.0
2017-06-02 09:40:00,78.99,79.0,78.37,78.54,95294.0,71.4317,71.4408,70.871,71.0248,95294.0
2017-06-02 09:50:00,78.58,78.59,77.93,77.96,128155.0,71.0609,71.07,70.4731,70.5003,128155.0
2017-06-02 10:00:00,77.97,78.22,77.84,78.03,95170.0,70.5093,70.7354,70.3918,70.5636,95170.0
2017-06-02 10:10:00,78.02,78.31,77.95,78.24,82614.0,70.5545,70.8168,70.4912,70.7535,82614.0
2017-06-02 10:20:00,78.26,78.44,78.17,78.31,62039.0,70.7716,70.9343,70.6902,70.8168,62039.0
2017-06-02 10:30:00,78.31,78.54,78.29,78.5,66299.0,70.8168,71.0248,70.7987,70.9886,66299.0
2017-06-02 10:40:00,78.5,78.56,78.09,78.14,59724.0,70.9886,71.0429,70.6178,70.6631,59724.0
2017-06-02 10:50:00,78.14,78.2,78.02,78.03,52278.0,70.6631,70.7173,70.5545,70.5636,52278.0
2017-06-02 11:00:00,78.03,78.24,78.0,78.06,46424.0,70.5636,70.7535,70.5364,70.5907,46424.0
2017-06-02 11:10:00,78.07,78.11,77.88,78.1,84777.0,70.5997,70.6359,70.4279,70.6269,84777.0
2017-06-02 11:20:00,78.1,78.16,78.02,78.14,55090.0,70.6269,70.6811,70.5545,70.6631,55090.0
2017-06-02 11:30:00,78.16,78.56,78.15,78.52,56614.0,70.6811,71.0429,70.6721,71.0067,56614.0
2017-06-02 11:40:00,78.53,78.63,78.51,78.58,48175.0,71.0157,71.1062,70.9976,71.0609,48175.0
2017-06-02 11:50:00,78.58,78.63,78.34,78.41,75627.0,71.0609,71.1062,70.8439,70.9072,75627.0
2017-06-02 12:00:00,78.41,78.41,78.18,78.19,39497.0,70.9072,70.9072,70.6992,70.7083,39497.0
2017-06-02 12:10:00,78.19,78.42,78.13,78.36,51607.0,70.7083,70.9163,70.654,70.862,51607.0
2017-06-02 12:20:00,78.35,78.51,78.35,78.51,45867.0,70.853,70.9976,70.853,70.9976,45867.0
2017-06-02 12:30:00,78.5,78.55,78.38,78.43,39547.0,70.9886,71.0338,70.8801,70.9253,39547.0
2017-06-02 12:40:00,78.42,78.52,78.4,78.5,38345.0,70.9163,71.0067,70.8982,70.9886,38345.0
2017-06-02 12:50:00,78.52,78.53,78.43,78.47,35539.0,71.0067,71.0157,70.9253,70.9615,35539.0
2017-06-02 13:00:00,78.46,78.49,78.33,78.33,30841.0,70.9524,70.9796,70.8349,70.8349,30841.0
2017-06-02 13:10:00,78.35,78.35,78.2,78.21,32724.0,70.853,70.853,70.7173,70.7264,32724.0
2017-06-02 13:20:00,78.22,78.33,78.17,78.21,33294.0,70.7354,70.8349,70.6902,70.7264,33294.0
2017-06-02 13:30:00,78.19,78.24,78.08,78.16,38185.0,70.7083,70.7535,70.6088,70.6811,38185.0
2017-06-02 13:40:00,78.16,78.23,78.08,78.11,21978.0,70.6811,70.7444,70.6088,70.6359,21978.0
2017-06-02 13:50:00,78.13,78.22,78.05,78.2,38167.0,70.654,70.7354,70.5817,70.7173,38167.0
2017-06-02 14:00:00,78.18,78.21,78.13,78.14,25899.0,70.6992,70.7264,70.654,70.6631,25899.0
2017-06-02 14:10:00,78.13,78.16,78.05,78.09,49937.0,70.654,70.6811,70.5817,70.6178,49937.0
2017-06-02 14:20:00,78.11,78.2,77.99,78.06,65127.0,70.6359,70.7173,70.5274,70.5907,65127.0
2017-06-02 14:30:00,78.05,78.06,78.0,78.04,45127.0,70.5817,70.5907,70.5364,70.5726,45127.0
2017-06-02 14:40:00,78.04,78.23,78.03,78.19,55086.0,70.5726,70.7444,70.5636,70.7083,55086.0
2017-06-02 14:50:00,78.2,78.44,78.2,78.33,52177.0,70.7173,70.9343,70.7173,70.8349,52177.0
2017-06-02 15:00:00,78.33,78.41,78.32,78.35,85731.0,70.8349,70.9072,70.8258,70.853,85731.0
2017-06-02 15:10:00,78.36,78.36,78.2,78.26,73343.0,70.862,70.862,70.7173,70.7716,73343.0
2017-06-02 15:20:00,78.27,78.37,78.25,78.29,66481.0,70.7806,70.871,70.7625,70.7987,66481.0
2017-06-02 15:30:00,78.29,78.45,78.27,78.45,77237.0,70.7987,70.9434,70.7806,70.9434,77237.0
2017-06-02 15:40:00,78.45,78.52,78.43,78.47,201893.0,70.9434,71.0067,70.9253,70.9615,201893.0
2017-06-02 15:50:00,78.47,78.93,78.47,78.91,614787.0,70.9615,71.3775,70.9615,71.3594,614787.0
2017-06-05 09:30:00,78.6,79.0,78.29,78.35,81300.0,71.079,71.4408,70.7987,70.853,81300.0
2017-06-05 09:40:00,78.39,78.45,77.79,77.87,280644.0,70.8891,70.9434,70.3465,70.4189,280644.0
2017-06-05 09:50:00,77.91,78.18,77.71,78.11,55447.0,70.4551,70.6992,70.2742,70.6359,55447.0
2017-06-05 10:00:00,78.11,78.25,77.84,77.92,79002.0,70.6359,70.7625,70.3918,70.4641,79002.0
2017-06-05 10:10:00,77.93,78.09,77.78,78.07,69435.0,70.4731,70.6178,70.3375,70.5997,69435.0
2017-06-05 10:20:00,78.05,78.07,77.88,77.9,47937.0,70.5817,70.5997,70.4279,70.446,47937.0
2017-06-05 10:30:00,77.91,77.92,77.69,77.81,83833.0,70.4551,70.4641,70.2561,70.3646,83833.0
2017-06-05 10:40:00,77.81,77.91,77.68,77.8,60987.0,70.3646,70.4551,70.2471,70.3556,60987.0
2017-06-05 10:50:00,77.8,77.87,77.64,77.65,55742.0,70.3556,70.4189,70.2109,70.2199,55742.0
2017-06-05 11:00:00,77.65,77.77,77.58,77.69,60976.0,70.2199,70.3285,70.1566,70.2561,60976.0
2017-06-05 11:10:00,77.69,77.92,77.69,77.87,67012.0,70.2561,70.4641,70.2561,70.4189,67012.0
2017-06-05 11:20:00,77.87,77.96,77.8,77.83,59165.0,70.4189,70.5003,70.3556,70.3827,59165.0
2017-06-05 11:30:00,77.83,77.88,77.74,77.87,49439.0,70.3827,70.4279,70.3013,70.4189,49439.0
2017-06-05 11:40:00,77.84,78.02,77.84,78.0,44271.0,70.3918,70.5545,70.3918,70.5364,44271.0
2017-06-05 11:50:00,77.99,78.0,77.84,77.97,60221.0,70.5274,70.5364,70.3918,70.5093,60221.0
2017-06-05 12:00:00,77.98,78.15,77.98,78.06,45001.0,70.5184,70.6721,70.5184,70.5907,45001.0
2017-06-05 12:10:00,78.06,78.08,77.97,78.05,30646.0,70.5907,70.6088,70.5093,70.5817,30646.0
2017-06-05 12:20:00,78.05,78.15,78.04,78.13,49668.0,70.5817,70.6721,70.5726,70.654,49668.0
2017-06-05 12:30:00,78.12,78.21,78.09,78.2,36233.0,70.645,70.7264,70.6178,70.7173,36233.0
2017-06-05 12:40:00,78.2,78.29,78.14,78.24,23888.0,70.7173,70.7987,70.6631,70.7535,23888.0
2017-06-05 12:50:00,78.24,78.25,78.2,78.24,20820.0,70.7535,70.7625,70.7173,70.7535,20820.0
2017-06-05 13:00:00,78.24,78.37,78.23,78.31,29071.0,70.7535,70.871,70.7444,70.8168,29071.0
2017-06-05 13:10:00,78.32,78.42,78.31,78.4,24257.0,70.8258,70.9163,70.8168,70.8982,24257.0
2017-06-05 13:20:00,78.4,78.44,78.3,78.33,40210.0,70.8982,70.9343,70.8077,70.8349,40210.0
2017-06-05 13:30:00,78.33,78.35,78.27,78.27,21635.0,70.8349,70.853,70.7806,70.7806,21635.0
2017-06-05 13:40:00,78.3,78.36,78.25,78.34,20256.0,70.8077,70.862,70.7625,70.8439,20256.0
2017-06-05 13:50:00,78.35,78.37,78.31,78.36,22537.0,70.853,70.871,70.8168,70.862,22537.0
2017-06-05 14:00:00,78.34,78.42,78.32,78.32,22294.0,70.8439,70.9163,70.8258,70.8258,22294.0
2017-06-05 14:10:00,78.33,78.5,78.33,78.45,35969.0,70.8349,70.9886,70.8349,70.9434,35969.0
2017-06-05 14:20:00,78.45,78.53,78.44,78.49,31272.0,70.9434,71.0157,70.9343,70.9796,31272.0
2017-06-05 14:30:00,78.49,78.61,78.45,78.57,40916.0,70.9796,71.0881,70.9434,71.0519,40916.0
2017-06-05 14:40:00,78.58,78.6,78.45,78.53,27577.0,71.0609,71.079,70.9434,71.0157,27577.0
2017-06-05 14:50:00,78.51,78.53,78.42,78.43,18225.0,70.9976,71.0157,70.9163,70.9253,18225.0
2017-06-05 15:00:00,78.42,78.44,78.3,78.42,34438.0,70.9163,70.9343,70.8077,70.9163,34438.0
2017-06-05 15:10:00,78.4,78.41,78.32,78.34,35945.0,70.8982,70.9072,70.8258,70.8439,35945.0
2017-06-05 15:20:00,78.34,78.43,78.33,78.34,45660.0,70.8439,70.9253,70.8349,70.8439,45660.0
2017-06-05 15:30:00,78.34,78.43,78.25,78.41,87788.0,70.8439,70.9253,70.7625,70.9072,87788.0
2017-06-05 15:40:00,78.41,78.46,78.33,78.36,81201.0,70.9072,70.9524,70.8349,70.862,81201.0
2017-06-05 15:50:00,78.36,78.4,78.27,78.31,123313.0,70.862,70.8982,70.7806,70.8168,123313.0
2017-06-06 09:30:00,77.11,77.23,76.36,76.99,341578.0,69.7316,69.8401,69.0534,69.6231,341578.0
2017-06-06 09:40:00,76.95,77.0,76.38,76.44,124728.0,69.5869,69.6321,69.0715,69.1257,124728.0
2017-06-06 09:50:00,76.44,76.52,75.97,76.33,272212.0,69.1257,69.1981,68.7007,69.0262,272212.0
2017-06-06 10:00:00,76.4,76.76,76.26,76.38,99972.0,69.0895,69.4151,68.9629,69.0715,99972.0
2017-06-06 10:10:00,76.38,76.55,76.33,76.49,94264.0,69.0715,69.2252,69.0262,69.1709,94264.0
2017-06-06 10:20:00,76.48,76.54,76.23,76.32,100137.0,69.1619,69.2162,68.9358,69.0172,100137.0
2017-06-06 10:30:00,76.31,76.38,75.91,76.07,134832.0,69.0082,69.0715,68.6464,68.7911,134832.0
2017-06-06 10:40:00,76.08,76.41,76.07,76.28,83614.0,68.8002,69.0986,68.7911,68.981,83614.0
2017-06-06 10:50:00,76.29,76.32,76.02,76.13,147516.0,68.9901,69.0172,68.7459,68.8454,147516.0
2017-06-06 11:00:00,76.13,76.13,75.81,76.0,61346.0,68.8454,68.8454,68.556,68.7278,61346.0
2017-06-06 11:10:00,76.0,76.01,75.58,75.68,131125.0,68.7278,68.7369,68.348,68.4384,131125.0
2017-06-06 11:20:00,75.68,75.72,75.47,75.59,93208.0,68.4384,68.4746,68.2485,68.3571,93208.0
2017-06-06 11:30:00,75.62,75.65,75.5,75.58,117334.0,68.3842,68.4113,68.2757,68.348,117334.0
2017-06-06 11:40:00,75.58,76.07,75.58,76.0,67770.0,68.348,68.7911,68.348,68.7278,67770.0
2017-06-06 11:50:00,76.0,76.0,75.63,75.66,87153.0,68.7278,68.7278,68.3932,68.4204,87153.0
2017-06-06 12:00:00,75.65,75.81,75.64,75.68,43947.0,68.4113,68.556,68.4023,68.4384,43947.0
2017-06-06 12:10:00,75.68,75.83,75.62,75.75,64516.0,68.4384,68.5741,68.3842,68.5017,64516.0
2017-06-06 12:20:00,75.76,75.83,75.57,75.58,74801.0,68.5108,68.5741,68.339,68.348,74801.0
2017-06-06 12:30:00,75.59,75.67,75.47,75.47,62542.0,68.3571,68.4294,68.2485,68.2485,62542.0
2017-06-06 12:40:00,75.47,75.49,75.34,75.49,97269.0,68.2485,68.2666,68.131,68.2666,97269.0
2017-06-06 12:50:00,75.49,75.5,75.33,75.36,88379.0,68.2666,68.2757,68.1219,68.1491,88379.0
2017-06-06 13:00:00,75.36,75.38,75.24,75.24,71326.0,68.1491,68.1671,68.0405,68.0405,71326.0
2017-06-06 13:10:00,75.24,75.25,75.13,75.2,45852.0,68.0405,68.0496,67.9411,68.0044,45852.0
2017-06-06 13:20:00,75.2,75.23,75.05,75.23,78108.0,68.0044,68.0315,67.8687,68.0315,78108.0
2017-06-06 13:30:00,75.24,75.47,75.23,75.37,50709.0,68.0405,68.2485,68.0315,68.1581,50709.0
2017-06-06 13:40:00,75.36,75.45,75.25,75.25,30323.0,68.1491,68.2304,68.0496,68.0496,30323.0
2017-06-06 13:50:00,75.23,75.32,75.2,75.31,26526.0,68.0315,68.1129,68.0044,68.1038,26526.0
2017-06-06 14:00:00,75.32,75.42,75.28,75.3,38730.0,68.1129,68.2033,68.0767,68.0948,38730.0
2017-06-06 14:10:00,75.3,75.51,75.3,75.49,83665.0,68.0948,68.2847,68.0948,68.2666,83665.0
2017-06-06 14:20:00,75.5,75.54,75.37,75.53,77751.0,68.2757,68.3118,68.1581,68.3028,77751.0
2017-06-06 14:30:00,75.53,75.78,75.52,75.65,116973.0,68.3028,68.5289,68.2938,68.4113,116973.0
2017-06-06 14:40:00,75.64,75.69,75.53,75.58,66919.0,68.4023,68.4475,68.3028,68.348,66919.0
2017-06-06 14:50:00,75.6,75.82,75.59,75.79,47996.0,68.3661,68.565,68.3571,68.5379,47996.0
2017-06-06 15:00:00,75.8,75.89,75.79,75.84,93704.0,68.547,68.6283,68.5379,68.5831,93704.0
2017-06-06 15:10:00,75.83,75.88,75.67,75.71,143939.0,68.5741,68.6193,68.4294,68.4656,143939.0
2017-06-06 15:20:00,75.7,75.81,75.68,75.71,97653.0,68.4565,68.556,68.4384,68.4656,97653.0
2017-06-06 15:30:00,75.71,75.78,75.64,75.73,105893.0,68.4656,68.5289,68.4023,68.4837,105893.0
2017-06-06 15:40:00,75.72,75.74,75.55,75.59,172936.0,68.4746,68.4927,68.3209,68.3571,172936.0
2017-06-06 15:50:00,75.6,75.64,75.35,75.38,391735.0,68.3661,68.4023,68.14,68.1671,391735.0
2017-06-07 09:30:00,75.67,75.76,75.25,75.59,191050.0,68.4294,68.5108,68.0496,68.3571,191050.0
2017-06-07 09:40:00,75.63,75.63,74.91,75.14,90031.0,68.3932,68.3932,67.7421,67.9501,90031.0
2017-06-07 09:50:00,75.16,75.2,74.89,74.89,100973.0,67.9682,68.0044,67.724,67.724,100973.0
2017-06-07 10:00:00,74.96,75.0,74.4,74.46,136084.0,67.7873,67.8235,67.2809,67.3352,136084.0
2017-06-07 10:10:00,74.45,74.53,74.29,74.46,217176.0,67.3261,67.3985,67.1814,67.3352,217176.0
2017-06-07 10:20:00,74.47,74.71,74.35,74.4,136971.0,67.3442,67.5613,67.2357,67.2809,136971.0
2017-06-07 10:30:00,74.4,74.76,74.22,74.7,107987.0,67.2809,67.6065,67.1181,67.5522,107987.0
2017-06-07 10:40:00,74.69,74.79,74.52,74.72,70592.0,67.5432,67.6336,67.3894,67.5703,70592.0
2017-06-07 10:50:00,74.72,74.78,74.35,74.46,87815.0,67.5703,67.6246,67.2357,67.3352,87815.0
2017-06-07 11:00:00,74.44,74.49,74.23,74.33,70564.0,67.3171,67.3623,67.1272,67.2176,70564.0
2017-06-07 11:10:00,74.34,74.5,74.24,74.4,62307.0,67.2267,67.3714,67.1362,67.2809,62307.0
2017-06-07 11:20:00,74.44,74.59,74.25,74.28,77561.0,67.3171,67.4527,67.1453,67.1724,77561.0
2017-06-07 11:30:00,74.3,74.54,74.21,74.43,54430.0,67.1905,67.4075,67.1091,67.308,54430.0
2017-06-07 11:40:00,74.43,74.52,74.18,74.35,79006.0,67.308,67.3894,67.082,67.2357,79006.0
2017-06-07 11:50:00,74.36,74.48,74.29,74.33,33868.0,67.2447,67.3533,67.1814,67.2176,33868.0
2017-06-07 12:00:00,74.33,74.55,74.33,74.41,74229.0,67.2176,67.4166,67.2176,67.29,74229.0
2017-06-07 12:10:00,74.42,74.51,74.34,74.39,49656.0,67.299,67.3804,67.2267,67.2719,49656.0
2017-06-07 12:20:00,74.38,74.54,74.35,74.47,29499.0,67.2628,67.4075,67.2357,67.3442,29499.0
2017-06-07 12:30:00,74.44,74.45,74.34,74.38,63612.0,67.3171,67.3261,67.2267,67.2628,63612.0
2017-06-07 12:40:00,74.4,74.49,74.28,74.34,35937.0,67.2809,67.3623,67.1724,67.2267,35937.0
2017-06-07 12:50:00,74.36,74.4,74.2,74.4,40370.0,67.2447,67.2809,67.1001,67.2809,40370.0
2017-06-07 13:00:00,74.4,74.46,74.3,74.37,29267.0,67.2809,67.3352,67.1905,67.2538,29267.0
2017-06-07 13:10:00,74.39,74.43,74.06,74.09,74786.0,67.2719,67.308,66.9735,67.0006,74786.0
2017-06-07 13:20:00,74.13,74.21,74.02,74.1,68596.0,67.0368,67.1091,66.9373,67.0096,68596.0
2017-06-07 13:30:00,74.1,74.14,73.99,74.08,47174.0,67.0096,67.0458,66.9102,66.9915,47174.0
2017-06-07 13:40:00,74.1,74.1,73.93,73.96,63390.0,67.0096,67.0096,66.8559,66.883,63390.0
2017-06-07 13:50:00,73.99,74.06,73.96,73.98,50738.0,66.9102,66.9735,66.883,66.9011,50738.0
2017-06-07 14:00:00,73.98,74.04,73.93,73.98,62521.0,66.9011,66.9554,66.8559,66.9011,62521.0
2017-06-07 14:10:00,73.98,74.02,73.94,73.97,36743.0,66.9011,66.9373,66.8649,66.8921,36743.0
2017-06-07 14:20:00,73.97,74.28,73.97,74.18,103319.0,66.8921,67.1724,66.8921,67.082,103319.0
2017-06-07 14:30:00,74.18,74.19,74.07,74.07,34622.0,67.082,67.091,66.9825,66.9825,34622.0
2017-06-07 14:40:00,74.07,74.21,74.02,74.2,37142.0,66.9825,67.1091,66.9373,67.1001,37142.0
2017-06-07 14:50:00,74.2,74.3,74.18,74.25,53597.0,67.1001,67.1905,67.082,67.1453,53597.0
2017-06-07 15:00:00,74.25,74.35,74.22,74.34,72896.0,67.1453,67.2357,67.1181,67.2267,72896.0
2017-06-07 15:10:00,74.35,74.35,74.28,74.3,71240.0,67.2357,67.2357,67.1724,67.1905,71240.0
2017-06-07 15:20:00,74.31,74.38,74.24,74.27,87632.0,67.1995,67.2628,67.1362,67.1634,87632.0
2017-06-07 15:30:00,74.26,74.36,74.24,74.26,119207.0,67.1543,67.2447,67.1362,67.1543,119207.0
2017-06-07 15:40:00,74.26,74.37,74.24,74.3,154922.0,67.1543,67.2538,67.1362,67.1905,154922.0
2017-06-07 15:50:00,74.3,74.34,74.01,74.05,433099.0,67.1905,67.2267,66.9282,66.9644,433099.0
2017-06-08 09:30:00,74.54,74.77,74.28,74.57,91711.0,67.4075,67.6155,67.1724,67.4347,91711.0
2017-06-08 09:40:00,74.61,75.21,74.61,74.84,121491.0,67.4708,68.0134,67.4708,67.6788,121491.0
2017-06-08 09:50:00,74.81,74.91,74.57,74.75,88849.0,67.6517,67.7421,67.4347,67.5974,88849.0
2017-06-08 10:00:00,74.77,74.91,74.53,74.53,51569.0,67.6155,67.7421,67.3985,67.3985,51569.0
2017-06-08 10:10:00,74.54,74.56,74.38,74.47,31818.0,67.4075,67.4256,67.2628,67.3442,31818.0
2017-06-08 10:20:00,74.45,74.45,74.04,74.04,52133.0,67.3261,67.3261,66.9554,66.9554,52133.0
2017-06-08 10:30:00,74.05,74.08,73.81,73.97,73220.0,66.9644,66.9915,66.7474,66.8921,73220.0
2017-06-08 10:40:00,74.03,74.13,73.99,74.02,56486.0,66.9463,67.0368,66.9102,66.9373,56486.0
2017-06-08 10:50:00,74.0,74.31,73.93,74.19,140417.0,66.9192,67.1995,66.8559,67.091,140417.0
2017-06-08 11:00:00,74.22,74.29,74.06,74.19,29258.0,67.1181,67.1814,66.9735,67.091,29258.0
2017-06-08 11:10:00,74.2,74.24,74.0,74.17,23837.0,67.1001,67.1362,66.9192,67.0729,23837.0
2017-06-08 11:20:00,74.16,74.17,74.0,74.08,22925.0,67.0639,67.0729,66.9192,66.9915,22925.0
2017-06-08 11:30:00,74.07,74.22,74.02,74.09,42528.0,66.9825,67.1181,66.9373,67.0006,42528.0
2017-06-08 11:40:00,74.11,74.18,73.97,74.06,65415.0,67.0187,67.082,66.8921,66.9735,65415.0
2017-06-08 11:50:00,74.07,74.17,73.97,74.09,52676.0,66.9825,67.0729,66.8921,67.0006,52676.0
2017-06-08 12:00:00,74.09,74.14,74.03,74.11,60646.0,67.0006,67.0458,66.9463,67.0187,60646.0
2017-06-08 12:10:00,74.12,74.32,74.11,74.29,21065.0,67.0277,67.2086,67.0187,67.1814,21065.0
2017-06-08 12:20:00,74.29,74.31,74.1,74.1,27781.0,67.1814,67.1995,67.0096,67.0096,27781.0
2017-06-08 12:30:00,74.12,74.2,74.09,74.09,21389.0,67.0277,67.1001,67.0006,67.0006,21389.0
2017-06-08 12:40:00,74.1,74.19,74.07,74.16,50751.0,67.0096,67.091,66.9825,67.0639,50751.0
2017-06-08 12:50:00,74.18,74.18,74.07,74.15,19711.0,67.082,67.082,66.9825,67.0548,19711.0
2017-06-08 13:00:00,74.14,74.17,74.05,74.1,24065.0,67.0458,67.0729,66.9644,67.0096,24065.0
2017-06-08 13:10:00,74.1,74.1,73.95,73.96,23651.0,67.0096,67.0096,66.874,66.883,23651.0
2017-06-08 13:20:00,73.98,73.98,73.8,73.84,30101.0,66.9011,66.9011,66.7383,66.7745,30101.0
2017-06-08 13:30:00,73.86,73.91,73.8,73.81,28263.0,66.7926,66.8378,66.7383,66.7474,28263.0
2017-06-08 13:40:00,73.82,73.86,73.77,73.84,25235.0,66.7564,66.7926,66.7112,66.7745,25235.0
2017-06-08 13:50:00,73.84,73.96,73.84,73.92,33089.0,66.7745,66.883,66.7745,66.8468,33089.0
2017-06-08 14:00:00,73.91,73.94,73.81,73.83,28077.0,66.8378,66.8649,66.7474,66.7655,28077.0
2017-06-08 14:10:00,73.83,73.91,73.77,73.91,34866.0,66.7655,66.8378,66.7112,66.8378,34866.0
2017-06-08 14:20:00,73.91,73.95,73.86,73.87,28657.0,66.8378,66.874,66.7926,66.8016,28657.0
2017-06-08 14:30:00,73.88,73.92,73.76,73.83,40496.0,66.8107,66.8468,66.7022,66.7655,40496.0
2017-06-08 14:40:00,73.83,73.91,73.66,73.69,24651.0,66.7655,66.8378,66.6117,66.6389,24651.0
2017-06-08 14:50:00,73.71,73.71,73.6,73.62,35471.0,66.6569,66.6569,66.5575,66.5756,35471.0
2017-06-08 15:00:00,73.65,73.68,73.63,73.67,36568.0,66.6027,66.6298,66.5846,66.6208,36568.0
2017-06-08 15:10:00,73.67,73.73,73.61,73.72,66068.0,66.6208,66.675,66.5665,66.666,66068.0
2017-06-08 15:20:00,73.72,73.77,73.68,73.73,49482.0,66.666,66.7112,66.6298,66.675,49482.0
2017-06-08 15:30:00,73.74,73.79,73.67,73.71,71616.0,66.6841,66.7293,66.6208,66.6569,71616.0
2017-06-08 15:40:00,73.71,73.81,73.69,73.81,122642.0,66.6569,66.7474,66.6389,66.7474,122642.0
2017-06-08 15:50:00,73.81,73.83,73.63,73.65,208291.0,66.7474,66.7655,66.5846,66.6027,208291.0
2017-06-09 09:30:00,73.95,74.05,73.43,73.62,74378.0,66.874,66.9644,66.4037,66.5756,74378.0
2017-06-09 09:40:00,73.65,73.92,73.63,73.67,43839.0,66.6027,66.8468,66.5846,66.6208,43839.0
2017-06-09 09:50:00,73.62,73.88,73.55,73.66,72047.0,66.5756,66.8107,66.5123,66.6117,72047.0
2017-06-09 10:00:00,73.61,73.63,73.27,73.33,39908.0,66.5665,66.5846,66.259,66.3133,39908.0
2017-06-09 10:10:00,73.34,73.38,73.17,73.17,29005.0,66.3223,66.3585,66.1686,66.1686,29005.0
2017-06-09 10:20:00,73.18,73.56,73.17,73.49,51550.0,66.1777,66.5213,66.1686,66.458,51550.0
2017-06-09 10:30:00,73.52,73.59,73.43,73.54,19413.0,66.4851,66.5484,66.4037,66.5032,19413.0
2017-06-09 10:40:00,73.56,73.7,73.54,73.67,45511.0,66.5213,66.6479,66.5032,66.6208,45511.0
2017-06-09 10:50:00,73.65,73.68,73.58,73.58,65242.0,66.6027,66.6298,66.5394,66.5394,65242.0
2017-06-09 11:00:00,73.59,73.72,73.55,73.72,36067.0,66.5484,66.666,66.5123,66.666,36067.0
2017-06-09 11:10:00,73.7,74.16,73.7,74.08,76392.0,66.6479,67.0639,66.6479,66.9915,76392.0
2017-06-09 11:20:00,74.06,74.2,74.01,74.08,76957.0,66.9735,67.1001,66.9282,66.9915,76957.0
2017-06-09 11:30:00,74.09,74.35,74.08,74.23,74235.0,67.0006,67.2357,66.9915,67.1272,74235.0
2017-06-09 11:40:00,74.24,74.29,74.14,74.18,29352.0,67.1362,67.1814,67.0458,67.082,29352.0
2017-06-09 11:50:00,74.2,74.23,73.95,73.95,25259.0,67.1001,67.1272,66.874,66.874,25259.0
2017-06-09 12:00:00,73.96,74.16,73.87,74.15,41163.0,66.883,67.0639,66.8016,67.0548,41163.0
2017-06-09 12:10:00,74.16,74.31,74.15,74.29,36572.0,67.0639,67.1995,67.0548,67.1814,36572.0
2017-06-09 12:20:00,74.28,74.34,74.25,74.31,24437.0,67.1724,67.2267,67.1453,67.1995,24437.0
2017-06-09 12:30:00,74.31,74.42,74.3,74.4,91606.0,67.1995,67.299,67.1905,67.2809,91606.0
2017-06-09 12:40:00,74.42,74.85,74.41,74.68,47755.0,67.299,67.6879,67.29,67.5341,47755.0
2017-06-09 12:50:00,74.66,74.72,74.6,74.68,16290.0,67.516,67.5703,67.4618,67.5341,16290.0
2017-06-09 13:00:00,74.68,75.05,74.67,74.86,73573.0,67.5341,67.8687,67.5251,67.6969,73573.0
2017-06-09 13:10:00,74.85,74.85,74.75,74.8,21704.0,67.6879,67.6879,67.5974,67.6426,21704.0
2017-06-09 13:20:00,74.77,74.82,74.74,74.79,22181.0,67.6155,67.6607,67.5884,67.6336,22181.0
2017-06-09 13:30:00,74.76,74.87,74.73,74.78,20507.0,67.6065,67.7059,67.5793,67.6246,20507.0
2017-06-09 13:40:00,74.83,74.9,74.77,74.8,38018.0,67.6698,67.7331,67.6155,67.6426,38018.0
2017-06-09 13:50:00,74.81,74.97,74.79,74.89,54647.0,67.6517,67.7964,67.6336,67.724,54647.0
2017-06-09 14:00:00,74.89,74.93,74.78,74.79,25374.0,67.724,67.7602,67.6246,67.6336,25374.0
2017-06-09 14:10:00,74.79,75.03,74.78,75.03,21719.0,67.6336,67.8506,67.6246,67.8506,21719.0
2017-06-09 14:20:00,75.02,75.28,74.96,75.19,170170.0,67.8416,68.0767,67.7873,67.9953,170170.0
2017-06-09 14:30:00,75.17,75.26,75.1,75.1,37942.0,67.9772,68.0586,67.9139,67.9139,37942.0
2017-06-09 14:40:00,75.12,75.36,75.07,75.27,29811.0,67.932,68.1491,67.8868,68.0677,29811.0
2017-06-09 14:50:00,75.28,75.33,75.03,75.1,51576.0,68.0767,68.1219,67.8506,67.9139,51576.0
2017-06-09 15:00:00,75.06,75.14,74.92,75.0,62967.0,67.8778,67.9501,67.7512,67.8235,62967.0
2017-06-09 15:10:00,75.0,75.19,74.99,75.19,33032.0,67.8235,67.9953,67.8145,67.9953,33032.0
2017-06-09 15:20:00,75.17,75.22,75.11,75.12,29924.0,67.9772,68.0225,67.923,67.932,29924.0
2017-06-09 15:30:00,75.15,75.16,74.89,74.92,58392.0,67.9592,67.9682,67.724,67.7512,58392.0
2017-06-09 15:40:00,74.91,75.11,74.74,75.11,127676.0,67.7421,67.923,67.5884,67.923,127676.0
2017-06-09 15:50:00,75.11,75.25,75.1,75.21,222584.0,67.923,68.0496,67.9139,68.0134,222584.0
2017-06-12 09:30:00,75.17,76.47,75.15,76.47,82952.0,67.9772,69.1528,67.9592,69.1528,82952.0
2017-06-12 09:40:00,76.44,76.55,75.95,76.39,74787.0,69.1257,69.2252,68.6826,69.0805,74787.0
2017-06-12 09:50:00,76.32,76.46,75.77,75.8,81796.0,69.0172,69.1438,68.5198,68.547,81796.0
2017-06-12 10:00:00,75.81,75.84,75.32,75.42,109058.0,68.556,68.5831,68.1129,68.2033,109058.0
2017-06-12 10:10:00,75.43,75.52,75.01,75.2,76444.0,68.2124,68.2938,67.8326,68.0044,76444.0
2017-06-12 10:20:00,75.2,75.5,75.01,75.11,113271.0,68.0044,68.2757,67.8326,67.923,113271.0
2017-06-12 10:30:00,75.11,75.32,74.94,74.95,49271.0,67.923,68.1129,67.7692,67.7783,49271.0
2017-06-12 10:40:00,74.95,75.1,74.75,75.08,78310.0,67.7783,67.9139,67.5974,67.8959,78310.0
2017-06-12 10:50:00,75.05,75.13,74.94,75.04,51478.0,67.8687,67.9411,67.7692,67.8597,51478.0
2017-06-12 11:00:00,74.99,75.2,74.77,74.85,52539.0,67.8145,68.0044,67.6155,67.6879,52539.0
2017-06-12 11:10:00,74.85,74.93,74.6,74.7,57296.0,67.6879,67.7602,67.4618,67.5522,57296.0
2017-06-12 11:20:00,74.66,75.1,74.62,75.03,30632.0,67.516,67.9139,67.4799,67.8506,30632.0
2017-06-12 11:30:00,75.03,75.29,74.96,75.03,32400.0,67.8506,68.0858,67.7873,67.8506,32400.0
2017-06-12 11:40:00,75.02,75.38,74.95,75.38,28247.0,67.8416,68.1671,67.7783,68.1671,28247.0
2017-06-12 11:50:00,75.38,75.41,75.11,75.21,45011.0,68.1671,68.1943,67.923,68.0134,45011.0
2017-06-12 12:00:00,75.3,75.33,75.08,75.19,61618.0,68.0948,68.1219,67.8959,67.9953,61618.0
2017-06-12 12:10:00,75.19,75.3,75.1,75.11,77119.0,67.9953,68.0948,67.9139,67.923,77119.0
2017-06-12 12:20:00,75.11,75.16,75.02,75.12,25849.0,67.923,67.9682,67.8416,67.932,25849.0
2017-06-12 12:30:00,75.12,75.36,75.11,75.21,29593.0,67.932,68.1491,67.923,68.0134,29593.0
2017-06-12 12:40:00,75.19,75.29,75.13,75.17,57257.0,67.9953,68.0858,67.9411,67.9772,57257.0
2017-06-12 12:50:00,75.18,75.36,75.18,75.22,36193.0,67.9863,68.1491,67.9863,68.0225,36193.0
2017-06-12 13:00:00,75.22,75.28,75.14,75.23,32396.0,68.0225,68.0767,67.9501,68.0315,32396.0
2017-06-12 13:10:00,75.25,75.35,75.2,75.31,29697.0,68.0496,68.14,68.0044,68.1038,29697.0
2017-06-12 13:20:00,75.3,75.46,75.27,75.37,38497.0,68.0948,68.2395,68.0677,68.1581,38497.0
2017-06-12 13:30:00,75.39,75.44,75.29,75.35,27192.0,68.1762,68.2214,68.0858,68.14,27192.0
2017-06-12 13:40:00,75.35,75.42,75.27,75.31,70132.0,68.14,68.2033,68.0677,68.1038,70132.0
2017-06-12 13:50:00,75.3,75.39,75.25,75.34,25365.0,68.0948,68.1762,68.0496,68.131,25365.0
2017-06-12 14:00:00,75.33,75.39,75.29,75.34,23137.0,68.1219,68.1762,68.0858,68.131,23137.0
2017-06-12 14:10:00,75.35,75.37,75.3,75.33,36368.0,68.14,68.1581,68.0948,68.1219,36368.0
2017-06-12 14:20:00,75.33,75.36,75.19,75.24,36411.0,68.1219,68.1491,67.9953,68.0405,36411.0
2017-06-12 14:30:00,75.24,75.29,75.16,75.27,35693.0,68.0405,68.0858,67.9682,68.0677,35693.0
2017-06-12 14:40:00,75.25,75.26,75.06,75.1,33336.0,68.0496,68.0586,67.8778,67.9139,33336.0
2017-06-12 14:50:00,75.09,75.17,75.05,75.07,41545.0,67.9049,67.9772,67.8687,67.8868,41545.0
2017-06-12 15:00:00,75.05,75.1,75.01,75.09,30038.0,67.8687,67.9139,67.8326,67.9049,30038.0
2017-06-12 15:10:00,75.09,75.18,75.06,75.18,29759.0,67.9049,67.9863,67.8778,67.9863,29759.0
2017-06-12 15:20:00,75.16,75.18,75.03,75.04,24375.0,67.9682,67.9863,67.8506,67.8597,24375.0
2017-06-12 15:30:00,75.04,75.13,75.04,75.12,40677.0,67.8597,67.9411,67.8597,67.932,40677.0
2017-06-12 15:40:00,75.11,75.15,75.05,75.1,61174.0,67.923,67.9592,67.8687,67.9139,61174.0
2017-06-12 15:50:00,75.1,75.2,75.05,75.11,209783.0,67.9139,68.0044,67.8687,67.923,209783.0
2017-06-13 09:30:00,75.2,75.24,74.76,74.88,34722.0,68.0044,68.0405,67.6065,67.715,34722.0
2017-06-13 09:40:00,74.85,75.09,74.64,74.77,25591.0,67.6879,67.9049,67.498,67.6155,25591.0
2017-06-13 09:50:00,74.77,74.91,74.63,74.85,33858.0,67.6155,67.7421,67.4889,67.6879,33858.0
2017-06-13 10:00:00,74.89,75.42,74.86,75.42,44420.0,67.724,68.2033,67.6969,68.2033,44420.0
2017-06-13 10:10:00,75.41,75.42,75.24,75.27,18677.0,68.1943,68.2033,68.0405,68.0677,18677.0
2017-06-13 10:20:00,75.3,75.39,75.22,75.22,12325.0,68.0948,68.1762,68.0225,68.0225,12325.0
2017-06-13 10:30:00,75.22,75.6,75.2,75.59,27707.0,68.0225,68.3661,68.0044,68.3571,27707.0
2017-06-13 10:40:00,75.58,75.87,75.5,75.87,51619.0,68.348,68.6103,68.2757,68.6103,51619.0
2017-06-13 10:50:00,75.87,75.99,75.72,75.76,28953.0,68.6103,68.7188,68.4746,68.5108,28953.0
2017-06-13 11:00:00,75.74,75.92,75.69,75.85,34647.0,68.4927,68.6555,68.4475,68.5922,34647.0
2017-06-13 11:10:00,75.85,75.85,75.51,75.51,21823.0,68.5922,68.5922,68.2847,68.2847,21823.0
2017-06-13 11:20:00,75.52,75.69,75.51,75.64,23496.0,68.2938,68.4475,68.2847,68.4023,23496.0
2017-06-13 11:30:00,75.63,75.69,75.51,75.69,18763.0,68.3932,68.4475,68.2847,68.4475,18763.0
2017-06-13 11:40:00,75.67,75.69,75.46,75.49,24965.0,68.4294,68.4475,68.2395,68.2666,24965.0
2017-06-13 11:50:00,75.49,75.5,75.39,75.47,18933.0,68.2666,68.2757,68.1762,68.2485,18933.0
2017-06-13 12:00:00,75.45,75.47,75.31,75.37,16971.0,68.2304,68.2485,68.1038,68.1581,16971.0
2017-06-13 12:10:00,75.35,75.41,75.34,75.37,14361.0,68.14,68.1943,68.131,68.1581,14361.0
2017-06-13 12:20:00,75.38,75.41,75.33,75.39,10761.0,68.1671,68.1943,68.1219,68.1762,10761.0
2017-06-13 12:30:00,75.39,75.52,75.38,75.51,14497.0,68.1762,68.2938,68.1671,68.2847,14497.0
2017-06-13 12:40:00,75.52,75.74,75.51,75.72,16296.0,68.2938,68.4927,68.2847,68.4746,16296.0
2017-06-13 12:50:00,75.74,75.78,75.68,75.69,16398.0,68.4927,68.5289,68.4384,68.4475,16398.0
2017-06-13 13:00:00,75.67,75.7,75.62,75.65,10756.0,68.4294,68.4565,68.3842,68.4113,10756.0
2017-06-13 13:10:00,75.64,75.71,75.56,75.56,9905.0,68.4023,68.4656,68.3299,68.3299,9905.0
2017-06-13 13:20:00,75.52,75.57,75.49,75.5,10183.0,68.2938,68.339,68.2666,68.2757,10183.0
2017-06-13 13:30:00,75.5,75.51,75.44,75.49,13102.0,68.2757,68.2847,68.2214,68.2666,13102.0
2017-06-13 13:40:00,75.5,75.64,75.45,75.61,16706.0,68.2757,68.4023,68.2304,68.3751,16706.0
2017-06-13 13:50:00,75.63,75.71,75.61,75.65,17052.0,68.3932,68.4656,68.3751,68.4113,17052.0
2017-06-13 14:00:00,75.67,75.74,75.64,75.73,11811.0,68.4294,68.4927,68.4023,68.4837,11811.0
2017-06-13 14:10:00,75.73,75.76,75.66,75.66,15161.0,68.4837,68.5108,68.4204,68.4204,15161.0
2017-06-13 14:20:00,75.69,75.73,75.64,75.72,20050.0,68.4475,68.4837,68.4023,68.4746,20050.0
2017-06-13 14:30:00,75.71,75.75,75.67,75.71,13654.0,68.4656,68.5017,68.4294,68.4656,13654.0
2017-06-13 14:40:00,75.71,75.73,75.57,75.57,22224.0,68.4656,68.4837,68.339,68.339,22224.0
2017-06-13 14:50:00,75.6,75.63,75.52,75.52,22025.0,68.3661,68.3932,68.2938,68.2938,22025.0
2017-06-13 15:00:00,75.52,75.78,75.46,75.76,45501.0,68.2938,68.5289,68.2395,68.5108,45501.0
2017-06-13 15:10:00,75.76,75.79,75.69,75.78,28082.0,68.5108,68.5379,68.4475,68.5289,28082.0
2017-06-13 15:20:00,75.8,75.87,75.77,75.86,54720.0,68.547,68.6103,68.5198,68.6012,54720.0
2017-06-13 15:30:00,75.85,75.85,75.71,75.75,51565.0,68.5922,68.5922,68.4656,68.5017,51565.0
2017-06-13 15:40:00,75.75,75.81,75.72,75.77,86941.0,68.5017,68.556,68.4746,68.5198,86941.0
2017-06-13 15:50:00,75.77,75.78,75.63,75.72,94375.0,68.5198,68.5289,68.3932,68.4746,94375.0
2017-06-14 09:30:00,75.77,75.89,74.8,74.87,44360.0,68.5198,68.6283,67.6426,67.7059,44360.0
2017-06-14 09:40:00,74.84,74.89,74.73,74.8,43916.0,67.6788,67.724,67.5793,67.6426,43916.0
2017-06-14 09:50:00,74.8,75.04,74.74,74.93,40474.0,67.6426,67.8597,67.5884,67.7602,40474.0
2017-06-14 10:00:00,74.93,75.21,74.92,75.01,23399.0,67.7602,68.0134,67.7512,67.8326,23399.0
2017-06-14 10:10:00,75.0,75.31,74.85,75.21,28188.0,67.8235,68.1038,67.6879,68.0134,28188.0
2017-06-14 10:20:00,75.21,75.22,75.07,75.22,16099.0,68.0134,68.0225,67.8868,68.0225,16099.0
2017-06-14 10:30:00,75.22,75.23,75.02,75.07,12667.0,68.0225,68.0315,67.8416,67.8868,12667.0
2017-06-14 10:40:00,75.09,75.15,75.01,75.12,12320.0,67.9049,67.9592,67.8326,67.932,12320.0
2017-06-14 10:50:00,75.09,75.23,75.07,75.14,20377.0,67.9049,68.0315,67.8868,67.9501,20377.0
2017-06-14 11:00:00,75.16,75.25,75.15,75.18,15737.0,67.9682,68.0496,67.9592,67.9863,15737.0
2017-06-14 11:10:00,75.18,75.21,75.1,75.17,18630.0,67.9863,68.0134,67.9139,67.9772,18630.0
2017-06-14 11:20:00,75.17,75.27,75.12,75.24,14299.0,67.9772,68.0677,67.932,68.0405,14299.0
2017-06-14 11:30:00,75.24,75.25,75.14,75.16,14336.0,68.0405,68.0496,67.9501,67.9682,14336.0
2017-06-14 11:40:00,75.18,75.22,75.1,75.16,9170.0,67.9863,68.0225,67.9139,67.9682,9170.0
2017-06-14 11:50:00,75.17,75.19,75.12,75.16,11678.0,67.9772,67.9953,67.932,67.9682,11678.0
2017-06-14 12:00:00,75.16,75.34,75.16,75.27,11438.0,67.9682,68.131,67.9682,68.0677,11438.0
2017-06-14 12:10:00,75.31,75.5,75.25,75.46,18424.0,68.1038,68.2757,68.0496,68.2395,18424.0
2017-06-14 12:20:00,75.46,75.5,75.36,75.41,17592.0,68.2395,68.2757,68.1491,68.1943,17592.0
2017-06-14 12:30:00,75.38,75.55,75.32,75.48,22100.0,68.1671,68.3209,68.1129,68.2576,22100.0
2017-06-14 12:40:00,75.47,75.51,75.42,75.43,17248.0,68.2485,68.2847,68.2033,68.2124,17248.0
2017-06-14 12:50:00,75.42,75.44,75.37,75.41,7939.0,68.2033,68.2214,68.1581,68.1943,7939.0
2017-06-14 13:00:00,75.38,75.59,75.38,75.56,9909.0,68.1671,68.3571,68.1671,68.3299,9909.0
2017-06-14 13:10:00,75.59,75.66,75.57,75.61,9376.0,68.3571,68.4204,68.339,68.3751,9376.0
2017-06-14 13:20:00,75.6,75.62,75.51,75.53,13443.0,68.3661,68.3842,68.2847,68.3028,13443.0
2017-06-14 13:30:00,75.54,75.67,75.53,75.6,12519.0,68.3118,68.4294,68.3028,68.3661,12519.0
2017-06-14 13:40:00,75.6,75.65,75.57,75.64,14318.0,68.3661,68.4113,68.339,68.4023,14318.0
2017-06-14 13:50:00,75.64,75.67,75.57,75.62,14034.0,68.4023,68.4294,68.339,68.3842,14034.0
2017-06-14 14:00:00,75.62,75.86,75.57,75.81,23693.0,68.3842,68.6012,68.339,68.556,23693.0
2017-06-14 14:10:00,75.83,75.95,75.79,75.85,35539.0,68.5741,68.6826,68.5379,68.5922,35539.0
2017-06-14 14:20:00,75.84,75.9,75.83,75.88,24758.0,68.5831,68.6374,68.5741,68.6193,24758.0
2017-06-14 14:30:00,75.88,75.9,75.77,75.83,28687.0,68.6193,68.6374,68.5198,68.5741,28687.0
2017-06-14 14:40:00,75.82,75.82,75.6,75.75,25307.0,68.565,68.565,68.3661,68.5017,25307.0
2017-06-14 14:50:00,75.75,75.75,75.65,75.66,38360.0,68.5017,68.5017,68.4113,68.4204,38360.0
2017-06-14 15:00:00,75.67,75.67,75.54,75.56,41418.0,68.4294,68.4294,68.3118,68.3299,41418.0
2017-06-14 15:10:00,75.57,75.66,75.53,75.61,48072.0,68.339,68.4204,68.3028,68.3751,48072.0
2017-06-14 15:20:00,75.61,75.64,75.45,75.58,35387.0,68.3751,68.4023,68.2304,68.348,35387.0
2017-06-14 15:30:00,75.6,75.7,75.54,75.7,47841.0,68.3661,68.4565,68.3118,68.4565,47841.0
2017-06-14 15:40:00,75.71,75.79,75.67,75.75,72488.0,68.4656,68.5379,68.4294,68.5017,72488.0
2017-06-14 15:50:00,75.74,75.77,75.62,75.65,127854.0,68.4927,68.5198,68.3842,68.4113,127854.0
2017-06-15 09:30:00,74.83,74.92,74.11,74.43,163299.0,67.6698,67.7512,67.0187,67.308,163299.0
2017-06-15 09:40:00,74.44,74.44,73.17,73.24,166695.0,67.3171,67.3171,66.1686,66.2319,166695.0
2017-06-15 09:50:00,73.23,73.23,72.92,73.11,199631.0,66.2229,66.2229,65.9425,66.1144,199631.0
2017-06-15 10:00:00,73.12,73.44,73.05,73.14,82163.0,66.1234,66.4128,66.0601,66.1415,82163.0
2017-06-15 10:10:00,73.16,73.41,73.0,73.26,70317.0,66.1596,66.3856,66.0149,66.25,70317.0
2017-06-15 10:20:00,73.24,73.26,73.07,73.08,81131.0,66.2319,66.25,66.0782,66.0872,81131.0
2017-06-15 10:30:00,73.07,73.07,72.44,72.46,198527.0,66.0782,66.0782,65.5085,65.5266,198527.0
2017-06-15 10:40:00,72.46,72.52,71.71,71.88,223493.0,65.5266,65.5808,64.8483,65.002,223493.0
2017-06-15 10:50:00,71.85,71.91,71.55,71.81,219278.0,64.9749,65.0292,64.7036,64.9387,219278.0
2017-06-15 11:00:00,71.83,72.0,71.77,71.84,154123.0,64.9568,65.1106,64.9026,64.9659,154123.0
2017-06-15 11:10:00,71.82,71.94,71.6,71.7,70371.0,64.9478,65.0563,64.7488,64.8393,70371.0
2017-06-15 11:20:00,71.7,72.41,71.63,72.41,133550.0,64.8393,65.4813,64.776,65.4813,133550.0
2017-06-15 11:30:00,72.37,72.81,72.28,72.8,131408.0,65.4452,65.8431,65.3638,65.834,131408.0
2017-06-15 11:40:00,72.82,72.91,72.71,72.78,195790.0,65.8521,65.9335,65.7526,65.8159,195790.0
2017-06-15 11:50:00,72.78,72.87,72.74,72.86,44632.0,65.8159,65.8973,65.7798,65.8883,44632.0
2017-06-15 12:00:00,72.88,72.9,72.63,72.86,31020.0,65.9064,65.9244,65.6803,65.8883,31020.0
2017-06-15 12:10:00,72.87,72.96,72.79,72.81,44082.0,65.8973,65.9787,65.825,65.8431,44082.0
2017-06-15 12:20:00,72.8,72.88,72.8,72.88,30023.0,65.834,65.9064,65.834,65.9064,30023.0
2017-06-15 12:30:00,72.86,72.86,72.76,72.81,32999.0,65.8883,65.8883,65.7978,65.8431,32999.0
2017-06-15 12:40:00,72.82,72.91,72.63,72.67,55998.0,65.8521,65.9335,65.6803,65.7165,55998.0
2017-06-15 12:50:00,72.66,72.68,72.59,72.61,33134.0,65.7074,65.7255,65.6441,65.6622,33134.0
2017-06-15 13:00:00,72.62,72.86,72.57,72.84,65638.0,65.6712,65.8883,65.626,65.8702,65638.0
2017-06-15 13:10:00,72.86,72.86,72.75,72.76,38027.0,65.8883,65.8883,65.7888,65.7978,38027.0
2017-06-15 13:20:00,72.76,72.83,72.69,72.73,47193.0,65.7978,65.8611,65.7345,65.7707,47193.0
2017-06-15 13:30:00,72.73,72.75,72.67,72.7,38443.0,65.7707,65.7888,65.7165,65.7436,38443.0
2017-06-15 13:40:00,72.7,72.72,72.62,72.68,28692.0,65.7436,65.7617,65.6712,65.7255,28692.0
2017-06-15 13:50:00,72.68,72.8,72.66,72.78,29481.0,65.7255,65.834,65.7074,65.8159,29481.0
2017-06-15 14:00:00,72.78,72.98,72.76,72.95,28361.0,65.8159,65.9968,65.7978,65.9697,28361.0
2017-06-15 14:10:00,72.97,73.0,72.92,72.94,44026.0,65.9878,66.0149,65.9425,65.9606,44026.0
2017-06-15 14:20:00,72.95,72.95,72.8,72.83,51550.0,65.9697,65.9697,65.834,65.8611,51550.0
2017-06-15 14:30:00,72.82,72.82,72.66,72.7,55740.0,65.8521,65.8521,65.7074,65.7436,55740.0
2017-06-15 14:40:00,72.7,72.76,72.57,72.59,95598.0,65.7436,65.7978,65.626,65.6441,95598.0
2017-06-15 14:50:00,72.59,72.81,72.59,72.75,66940.0,65.6441,65.8431,65.6441,65.7888,66940.0
2017-06-15 15:00:00,72.75,72.85,72.71,72.75,101501.0,65.7888,65.8792,65.7526,65.7888,101501.0
2017-06-15 15:10:00,72.74,72.75,72.58,72.61,68438.0,65.7798,65.7888,65.6351,65.6622,68438.0
2017-06-15 15:20:00,72.59,72.63,72.55,72.56,75553.0,65.6441,65.6803,65.6079,65.617,75553.0
2017-06-15 15:30:00,72.57,72.58,72.35,72.35,128075.0,65.626,65.6351,65.4271,65.4271,128075.0
2017-06-15 15:40:00,72.37,72.43,72.31,72.31,161447.0,65.4452,65.4994,65.3909,65.3909,161447.0
2017-06-15 15:50:00,72.32,72.37,72.17,72.35,245393.0,65.3999,65.4452,65.2643,65.4271,245393.0
2017-06-16 09:30:00,68.12,69.03,65.97,68.0,1119305.0,61.6018,62.4248,59.6576,61.4933,1119305.0
2017-06-16 09:40:00,68.01,69.3,67.89,68.79,781621.0,61.5024,62.6689,61.3938,62.2077,781621.0
2017-06-16 09:50:00,68.8,68.82,67.89,68.05,336743.0,62.2168,62.2349,61.3938,61.5385,336743.0
2017-06-16 10:00:00,68.05,68.17,67.82,67.92,280323.0,61.5385,61.647,61.3305,61.421,280323.0
2017-06-16 10:10:00,67.96,68.49,67.7,68.46,351607.0,61.4571,61.9364,61.222,61.9093,351607.0
2017-06-16 10:20:00,68.43,69.0,68.4,68.67,451965.0,61.8822,62.3976,61.855,62.0992,451965.0
2017-06-16 10:30:00,68.65,68.94,68.57,68.83,150620.0,62.0811,62.3434,62.0088,62.2439,150620.0
2017-06-16 10:40:00,68.82,69.19,68.81,69.06,213268.0,62.2349,62.5694,62.2258,62.4519,213268.0
2017-06-16 10:50:00,69.09,69.53,68.8,69.48,517520.0,62.479,62.8769,62.2168,62.8317,517520.0
2017-06-16 11:00:00,69.46,70.01,69.45,69.83,485808.0,62.8136,63.311,62.8046,63.1482,485808.0
2017-06-16 11:10:00,69.86,69.96,69.53,69.72,227513.0,63.1753,63.2658,62.8769,63.0487,227513.0
2017-06-16 11:20:00,69.72,69.73,69.41,69.58,259138.0,63.0487,63.0578,62.7684,62.9221,259138.0
2017-06-16 11:30:00,69.58,70.23,69.44,70.23,370308.0,62.9221,63.5099,62.7955,63.5099,370308.0
2017-06-16 11:40:00,70.23,70.47,70.05,70.28,192359.0,63.5099,63.727,63.3472,63.5551,192359.0
2017-06-16 11:50:00,70.29,70.54,70.22,70.33,182711.0,63.5642,63.7903,63.5009,63.6004,182711.0
2017-06-16 12:00:00,70.33,70.66,70.15,70.61,131721.0,63.6004,63.8988,63.4376,63.8536,131721.0
2017-06-16 12:10:00,70.61,71.13,70.58,71.07,429456.0,63.8536,64.3238,63.8264,64.2696,429456.0
2017-06-16 12:20:00,71.05,71.21,70.74,70.93,190083.0,64.2515,64.3962,63.9711,64.143,190083.0
2017-06-16 12:30:00,70.94,71.05,70.85,70.89,129536.0,64.152,64.2515,64.0706,64.1068,129536.0
2017-06-16 12:40:00,70.89,71.15,70.87,71.1,83153.0,64.1068,64.3419,64.0887,64.2967,83153.0
2017-06-16 12:50:00,71.12,71.37,71.02,71.08,92150.0,64.3148,64.5408,64.2243,64.2786,92150.0
2017-06-16 13:00:00,71.08,71.26,71.04,71.21,58713.0,64.2786,64.4414,64.2424,64.3962,58713.0
2017-06-16 13:10:00,71.2,71.25,70.73,70.79,92760.0,64.3871,64.4323,63.9621,64.0163,92760.0
2017-06-16 13:20:00,70.8,70.89,70.75,70.75,154477.0,64.0254,64.1068,63.9802,63.9802,154477.0
2017-06-16 13:30:00,70.73,70.73,70.53,70.54,200538.0,63.9621,63.9621,63.7812,63.7903,200538.0
2017-06-16 13:40:00,70.56,70.57,70.21,70.42,291415.0,63.8084,63.8174,63.4918,63.6818,291415.0
2017-06-16 13:50:00,70.42,70.48,70.16,70.25,84186.0,63.6818,63.736,63.4466,63.528,84186.0
2017-06-16 14:00:00,70.25,70.6,70.2,70.6,80488.0,63.528,63.8445,63.4828,63.8445,80488.0
2017-06-16 14:10:00,70.59,70.65,70.21,70.23,106663.0,63.8355,63.8897,63.4918,63.5099,106663.0
2017-06-16 14:20:00,70.21,70.35,70.08,70.08,72710.0,63.4918,63.6185,63.3743,63.3743,72710.0
2017-06-16 14:30:00,70.11,70.24,70.1,70.14,84191.0,63.4014,63.519,63.3924,63.4285,84191.0
2017-06-16 14:40:00,70.15,70.35,70.1,70.32,79274.0,63.4376,63.6185,63.3924,63.5913,79274.0
2017-06-16 14:50:00,70.31,70.35,70.11,70.11,230481.0,63.5823,63.6185,63.4014,63.4014,230481.0
2017-06-16 15:00:00,70.1,70.27,70.06,70.08,102816.0,63.3924,63.5461,63.3562,63.3743,102816.0
2017-06-16 15:10:00,70.08,70.12,70.02,70.09,107077.0,63.3743,63.4105,63.32,63.3833,107077.0
2017-06-16 15:20:00,70.09,70.32,70.08,70.2,224977.0,63.3833,63.5913,63.3743,63.4828,224977.0
2017-06-16 15:30:00,70.21,70.28,70.08,70.26,179906.0,63.4918,63.5551,63.3743,63.5371,179906.0
2017-06-16 15:40:00,70.26,70.26,69.99,70.08,385571.0,63.5371,63.5371,63.2929,63.3743,385571.0
2017-06-16 15:50:00,70.06,70.17,69.95,70.11,718039.0,63.3562,63.4557,63.2567,63.4014,718039.0
2017-06-19 09:30:00,70.83,70.95,69.91,70.2,568196.0,64.0525,64.161,63.2206,63.4828,568196.0
2017-06-19 09:40:00,70.19,70.47,70.0,70.47,252971.0,63.4738,63.727,63.3019,63.727,252971.0
2017-06-19 09:50:00,70.47,70.7,70.08,70.39,130639.0,63.727,63.935,63.3743,63.6546,130639.0
2017-06-19 10:00:00,70.4,71.0,70.38,70.98,95717.0,63.6637,64.2063,63.6456,64.1882,95717.0
2017-06-19 10:10:00,71.0,71.31,70.63,70.72,185644.0,64.2063,64.4866,63.8717,63.953,185644.0
2017-06-19 10:20:00,70.71,70.78,70.38,70.59,123883.0,63.944,64.0073,63.6456,63.8355,123883.0
2017-06-19 10:30:00,70.6,70.87,70.51,70.87,174065.0,63.8445,64.0887,63.7631,64.0887,174065.0
2017-06-19 10:40:00,70.87,70.97,70.67,70.76,94268.0,64.0887,64.1791,63.9078,63.9892,94268.0
2017-06-19 10:50:00,70.78,70.92,70.68,70.75,120496.0,64.0073,64.1339,63.9169,63.9802,120496.0
2017-06-19 11:00:00,70.76,71.03,70.75,71.0,81761.0,63.9892,64.2334,63.9802,64.2063,81761.0
2017-06-19 11:10:00,71.02,71.15,70.94,71.13,78491.0,64.2243,64.3419,64.152,64.3238,78491.0
2017-06-19 11:20:00,71.13,71.36,71.07,71.31,170789.0,64.3238,64.5318,64.2696,64.4866,170789.0
2017-06-19 11:30:00,71.31,71.4,71.23,71.39,70408.0,64.4866,64.568,64.4142,64.5589,70408.0
2017-06-19 11:40:00,71.37,71.53,71.37,71.46,50976.0,64.5408,64.6855,64.5408,64.6222,50976.0
2017-06-19 11:50:00,71.44,71.53,71.43,71.47,80183.0,64.6042,64.6855,64.5951,64.6313,80183.0
2017-06-19 12:00:00,71.46,71.62,71.41,71.62,95839.0,64.6222,64.7669,64.577,64.7669,95839.0
2017-06-19 12:10:00,71.64,71.76,71.62,71.69,79160.0,64.785,64.8935,64.7669,64.8302,79160.0
2017-06-19 12:20:00,71.68,71.74,71.57,71.61,177028.0,64.8212,64.8754,64.7217,64.7579,177028.0
2017-06-19 12:30:00,71.62,71.94,71.52,71.91,155167.0,64.7669,65.0563,64.6765,65.0292,155167.0
2017-06-19 12:40:00,71.9,72.24,71.84,71.89,128246.0,65.0201,65.3276,64.9659,65.0111,128246.0
2017-06-19 12:50:00,71.89,72.12,71.88,72.05,58219.0,65.0111,65.2191,65.002,65.1558,58219.0
2017-06-19 13:00:00,72.05,72.2,72.0,72.03,43353.0,65.1558,65.2914,65.1106,65.1377,43353.0
2017-06-19 13:10:00,72.06,72.1,71.93,72.03,49660.0,65.1648,65.201,65.0473,65.1377,49660.0
2017-06-19 13:20:00,72.03,72.05,71.72,71.81,57179.0,65.1377,65.1558,64.8574,64.9387,57179.0
2017-06-19 13:30:00,71.81,71.92,71.81,71.83,51481.0,64.9387,65.0382,64.9387,64.9568,51481.0
2017-06-19 13:40:00,71.83,71.87,71.71,71.76,32827.0,64.9568,64.993,64.8483,64.8935,32827.0
2017-06-19 13:50:00,71.75,71.82,71.67,71.67,67473.0,64.8845,64.9478,64.8121,64.8121,67473.0
2017-06-19 14:00:00,71.68,71.68,71.46,71.59,62964.0,64.8212,64.8212,64.6222,64.7398,62964.0
2017-06-19 14:10:00,71.58,71.69,71.51,71.55,39345.0,64.7308,64.8302,64.6675,64.7036,39345.0
2017-06-19 14:20:00,71.54,71.72,71.54,71.7,38933.0,64.6946,64.8574,64.6946,64.8393,38933.0
2017-06-19 14:30:00,71.7,71.71,71.53,71.53,63163.0,64.8393,64.8483,64.6855,64.6855,63163.0
2017-06-19 14:40:00,71.52,71.54,71.4,71.41,45560.0,64.6765,64.6946,64.568,64.577,45560.0
2017-06-19 14:50:00,71.4,71.46,71.3,71.4,92452.0,64.568,64.6222,64.4775,64.568,92452.0
2017-06-19 15:00:00,71.41,71.57,71.4,71.57,65962.0,64.577,64.7217,64.568,64.7217,65962.0
2017-06-19 15:10:00,71.58,71.67,71.48,71.51,45234.0,64.7308,64.8121,64.6403,64.6675,45234.0
2017-06-19 15:20:00,71.51,71.61,71.49,71.61,51713.0,64.6675,64.7579,64.6494,64.7579,51713.0
2017-06-19 15:30:00,71.61,71.75,71.6,71.62,111532.0,64.7579,64.8845,64.7488,64.7669,111532.0
2017-06-19 15:40:00,71.63,71.8,71.62,71.75,184834.0,64.776,64.9297,64.7669,64.8845,184834.0
2017-06-19 15:50:00,71.76,71.77,71.69,71.71,253496.0,64.8935,64.9026,64.8302,64.8483,253496.0
2017-06-20 09:30:00,71.87,72.23,71.65,71.83,95999.0,64.993,65.3186,64.7941,64.9568,95999.0
2017-06-20 09:40:00,71.79,72.0,71.75,71.92,62942.0,64.9207,65.1106,64.8845,65.0382,62942.0
2017-06-20 09:50:00,71.88,72.45,71.87,72.24,178259.0,65.002,65.5175,64.993,65.3276,178259.0
2017-06-20 10:00:00,72.24,72.36,71.9,72.06,200587.0,65.3276,65.4361,65.0201,65.1648,200587.0
2017-06-20 10:10:00,72.05,72.28,72.0,72.28,228287.0,65.1558,65.3638,65.1106,65.3638,228287.0
2017-06-20 10:20:00,72.28,72.3,71.97,72.04,115098.0,65.3638,65.3819,65.0834,65.1467,115098.0
2017-06-20 10:30:00,72.04,72.25,72.0,72.2,56554.0,65.1467,65.3366,65.1106,65.2914,56554.0
2017-06-20 10:40:00,72.21,72.47,72.2,72.34,100890.0,65.3005,65.5356,65.2914,65.418,100890.0
2017-06-20 10:50:00,72.34,72.68,72.33,72.62,112080.0,65.418,65.7255,65.409,65.6712,112080.0
2017-06-20 11:00:00,72.6,72.73,72.42,72.44,180537.0,65.6532,65.7707,65.4904,65.5085,180537.0
2017-06-20 11:10:00,72.44,72.53,72.3,72.33,55937.0,65.5085,65.5899,65.3819,65.409,55937.0
2017-06-20 11:20:00,72.34,72.44,72.3,72.44,51134.0,65.418,65.5085,65.3819,65.5085,51134.0
2017-06-20 11:30:00,72.45,72.66,72.34,72.38,90584.0,65.5175,65.7074,65.418,65.4542,90584.0
2017-06-20 11:40:00,72.39,72.47,72.33,72.35,174865.0,65.4632,65.5356,65.409,65.4271,174865.0
2017-06-20 11:50:00,72.36,72.45,72.33,72.42,36596.0,65.4361,65.5175,65.409,65.4904,36596.0
2017-06-20 12:00:00,72.4,72.46,72.32,72.38,69601.0,65.4723,65.5266,65.3999,65.4542,69601.0
2017-06-20 12:10:00,72.37,72.41,72.3,72.32,203901.0,65.4452,65.4813,65.3819,65.3999,203901.0
2017-06-20 12:20:00,72.31,72.31,72.19,72.25,91784.0,65.3909,65.3909,65.2824,65.3366,91784.0
2017-06-20 12:30:00,72.25,72.26,72.14,72.16,27588.0,65.3366,65.3457,65.2372,65.2553,27588.0
2017-06-20 12:40:00,72.19,72.21,72.01,72.04,37688.0,65.2824,65.3005,65.1196,65.1467,37688.0
2017-06-20 12:50:00,72.07,72.12,72.0,72.07,28298.0,65.1739,65.2191,65.1106,65.1739,28298.0
2017-06-20 13:00:00,72.07,72.16,72.07,72.15,26929.0,65.1739,65.2553,65.1739,65.2462,26929.0
2017-06-20 13:10:00,72.15,72.16,72.06,72.08,15386.0,65.2462,65.2553,65.1648,65.1829,15386.0
2017-06-20 13:20:00,72.07,72.11,72.03,72.06,20871.0,65.1739,65.21,65.1377,65.1648,20871.0
2017-06-20 13:30:00,72.06,72.07,71.96,72.05,56972.0,65.1648,65.1739,65.0744,65.1558,56972.0
2017-06-20 13:40:00,72.06,72.06,71.99,71.99,16317.0,65.1648,65.1648,65.1015,65.1015,16317.0
2017-06-20 13:50:00,71.98,71.98,71.79,71.8,38092.0,65.0925,65.0925,64.9207,64.9297,38092.0
2017-06-20 14:00:00,71.82,71.9,71.82,71.83,26296.0,64.9478,65.0201,64.9478,64.9568,26296.0
2017-06-20 14:10:00,71.83,71.83,71.53,71.53,33725.0,64.9568,64.9568,64.6855,64.6855,33725.0
2017-06-20 14:20:00,71.55,71.69,71.55,71.67,28683.0,64.7036,64.8302,64.7036,64.8121,28683.0
2017-06-20 14:30:00,71.67,71.75,71.65,71.72,40325.0,64.8121,64.8845,64.7941,64.8574,40325.0
2017-06-20 14:40:00,71.7,71.72,71.58,71.59,30674.0,64.8393,64.8574,64.7308,64.7398,30674.0
2017-06-20 14:50:00,71.57,71.65,71.54,71.63,23959.0,64.7217,64.7941,64.6946,64.776,23959.0
2017-06-20 15:00:00,71.65,71.79,71.64,71.64,54392.0,64.7941,64.9207,64.785,64.785,54392.0
2017-06-20 15:10:00,71.64,71.72,71.62,71.7,51402.0,64.785,64.8574,64.7669,64.8393,51402.0
2017-06-20 15:20:00,71.7,71.74,71.64,71.64,56567.0,64.8393,64.8754,64.785,64.785,56567.0
2017-06-20 15:30:00,71.64,71.65,71.31,71.38,131485.0,64.785,64.7941,64.4866,64.5499,131485.0
2017-06-20 15:40:00,71.38,71.51,71.38,71.39,165989.0,64.5499,64.6675,64.5499,64.5589,165989.0
2017-06-20 15:50:00,71.38,71.46,71.36,71.39,384480.0,64.5499,64.6222,64.5318,64.5589,384480.0
2017-06-21 09:30:00,71.38,71.66,71.23,71.34,86308.0,64.5499,64.8031,64.4142,64.5137,86308.0
2017-06-21 09:40:00,71.39,72.12,71.32,72.06,79693.0,64.5589,65.2191,64.4956,65.1648,79693.0
2017-06-21 09:50:00,72.08,72.38,72.08,72.26,80377.0,65.1829,65.4542,65.1829,65.3457,80377.0
2017-06-21 10:00:00,72.26,72.26,72.01,72.14,82362.0,65.3457,65.3457,65.1196,65.2372,82362.0
2017-06-21 10:10:00,72.14,72.16,71.75,71.79,68391.0,65.2372,65.2553,64.8845,64.9207,68391.0
2017-06-21 10:20:00,71.8,71.88,71.71,71.85,37225.0,64.9297,65.002,64.8483,64.9749,37225.0
2017-06-21 10:30:00,71.84,72.33,71.82,72.13,70764.0,64.9659,65.409,64.9478,65.2281,70764.0
2017-06-21 10:40:00,72.14,72.16,71.75,71.88,37478.0,65.2372,65.2553,64.8845,65.002,37478.0
2017-06-21 10:50:00,71.88,71.88,71.57,71.67,35688.0,65.002,65.002,64.7217,64.8121,35688.0
2017-06-21 11:00:00,71.65,71.75,71.56,71.72,35659.0,64.7941,64.8845,64.7127,64.8574,35659.0
2017-06-21 11:10:00,71.71,71.71,71.51,71.57,24485.0,64.8483,64.8483,64.6675,64.7217,24485.0
2017-06-21 11:20:00,71.61,71.64,71.35,71.41,32381.0,64.7579,64.785,64.5228,64.577,32381.0
2017-06-21 11:30:00,71.45,71.73,71.37,71.58,126418.0,64.6132,64.8664,64.5408,64.7308,126418.0
2017-06-21 11:40:00,71.54,71.63,71.51,71.53,17585.0,64.6946,64.776,64.6675,64.6855,17585.0
2017-06-21 11:50:00,71.56,71.68,71.5,71.65,140992.0,64.7127,64.8212,64.6584,64.7941,140992.0
2017-06-21 12:00:00,71.66,71.71,71.52,71.71,38541.0,64.8031,64.8483,64.6765,64.8483,38541.0
2017-06-21 12:10:00,71.72,71.88,71.52,71.83,109474.0,64.8574,65.002,64.6765,64.9568,109474.0
2017-06-21 12:20:00,71.8,71.82,71.66,71.66,31133.0,64.9297,64.9478,64.8031,64.8031,31133.0
2017-06-21 12:30:00,71.68,71.79,71.59,71.72,38404.0,64.8212,64.9207,64.7398,64.8574,38404.0
2017-06-21 12:40:00,71.7,71.71,71.52,71.58,19286.0,64.8393,64.8483,64.6765,64.7308,19286.0
2017-06-21 12:50:00,71.58,71.58,71.42,71.51,25838.0,64.7308,64.7308,64.5861,64.6675,25838.0
2017-06-21 13:00:00,71.51,71.62,71.45,71.46,19899.0,64.6675,64.7669,64.6132,64.6222,19899.0
2017-06-21 13:10:00,71.46,71.64,71.46,71.6,21143.0,64.6222,64.785,64.6222,64.7488,21143.0
2017-06-21 13:20:00,71.56,71.66,71.55,71.59,13705.0,64.7127,64.8031,64.7036,64.7398,13705.0
2017-06-21 13:30:00,71.55,71.65,71.45,71.52,38135.0,64.7036,64.7941,64.6132,64.6765,38135.0
2017-06-21 13:40:00,71.55,71.58,71.45,71.52,26575.0,64.7036,64.7308,64.6132,64.6765,26575.0
2017-06-21 13:50:00,71.5,71.52,71.35,71.43,23461.0,64.6584,64.6765,64.5228,64.5951,23461.0
2017-06-21 14:00:00,71.41,71.59,71.38,71.49,113904.0,64.577,64.7398,64.5499,64.6494,113904.0
2017-06-21 14:10:00,71.52,71.6,71.48,71.57,41509.0,64.6765,64.7488,64.6403,64.7217,41509.0
2017-06-21 14:20:00,71.58,71.64,71.46,71.64,29727.0,64.7308,64.785,64.6222,64.785,29727.0
2017-06-21 14:30:00,71.64,71.76,71.56,71.72,62110.0,64.785,64.8935,64.7127,64.8574,62110.0
2017-06-21 14:40:00,71.72,71.72,71.53,71.6,73346.0,64.8574,64.8574,64.6855,64.7488,73346.0
2017-06-21 14:50:00,71.6,71.71,71.51,71.66,63380.0,64.7488,64.8483,64.6675,64.8031,63380.0
2017-06-21 15:00:00,71.64,71.72,71.52,71.62,67009.0,64.785,64.8574,64.6765,64.7669,67009.0
2017-06-21 15:10:00,71.62,71.62,71.55,71.56,43417.0,64.7669,64.7669,64.7036,64.7127,43417.0
2017-06-21 15:20:00,71.56,71.62,71.47,71.61,80737.0,64.7127,64.7669,64.6313,64.7579,80737.0
2017-06-21 15:30:00,71.61,71.73,71.59,71.66,100097.0,64.7579,64.8664,64.7398,64.8031,100097.0
2017-06-21 15:40:00,71.67,71.78,71.61,71.63,137868.0,64.8121,64.9116,64.7579,64.776,137868.0
2017-06-21 15:50:00,71.62,71.74,71.52,71.71,305136.0,64.7669,64.8754,64.6765,64.8483,305136.0
2017-06-22 09:30:00,71.5,71.7,70.69,70.83,207448.0,64.6584,64.8393,63.9259,64.0525,207448.0
2017-06-22 09:40:00,70.83,71.07,70.7,71.0,73566.0,64.0525,64.2696,63.935,64.2063,73566.0
2017-06-22 09:50:00,71.0,71.18,70.9,70.9,50920.0,64.2063,64.369,64.1158,64.1158,50920.0
2017-06-22 10:00:00,70.9,71.1,70.82,71.05,54671.0,64.1158,64.2967,64.0435,64.2515,54671.0
2017-06-22 10:10:00,71.05,71.06,70.76,70.81,44767.0,64.2515,64.2605,63.9892,64.0344,44767.0
2017-06-22 10:20:00,70.78,71.11,70.75,70.92,182235.0,64.0073,64.3057,63.9802,64.1339,182235.0
2017-06-22 10:30:00,70.91,70.92,70.74,70.84,43389.0,64.1249,64.1339,63.9711,64.0616,43389.0
2017-06-22 10:40:00,70.85,70.89,70.74,70.86,27990.0,64.0706,64.1068,63.9711,64.0797,27990.0
2017-06-22 10:50:00,70.83,71.1,70.82,71.07,30647.0,64.0525,64.2967,64.0435,64.2696,30647.0
2017-06-22 11:00:00,71.11,71.23,70.88,71.14,49648.0,64.3057,64.4142,64.0977,64.3329,49648.0
2017-06-22 11:10:00,71.11,71.15,70.85,70.89,35804.0,64.3057,64.3419,64.0706,64.1068,35804.0
2017-06-22 11:20:00,70.88,71.05,70.88,70.98,28508.0,64.0977,64.2515,64.0977,64.1882,28508.0
2017-06-22 11:30:00,70.98,71.1,70.84,70.87,23942.0,64.1882,64.2967,64.0616,64.0887,23942.0
2017-06-22 11:40:00,70.9,71.01,70.89,70.98,12389.0,64.1158,64.2153,64.1068,64.1882,12389.0
2017-06-22 11:50:00,70.99,71.03,70.91,70.93,15817.0,64.1972,64.2334,64.1249,64.143,15817.0
2017-06-22 12:00:00,70.95,71.3,70.93,71.2,46102.0,64.161,64.4775,64.143,64.3871,46102.0
2017-06-22 12:10:00,71.18,71.3,71.13,71.16,14353.0,64.369,64.4775,64.3238,64.3509,14353.0
2017-06-22 12:20:00,71.16,71.3,71.13,71.17,17382.0,64.3509,64.4775,64.3238,64.36,17382.0
2017-06-22 12:30:00,71.21,71.3,71.15,71.15,17931.0,64.3962,64.4775,64.3419,64.3419,17931.0
2017-06-22 12:40:00,71.15,71.22,71.09,71.15,54008.0,64.3419,64.4052,64.2876,64.3419,54008.0
2017-06-22 12:50:00,71.16,71.37,71.14,71.34,19972.0,64.3509,64.5408,64.3329,64.5137,19972.0
2017-06-22 13:00:00,71.31,71.34,71.24,71.26,14226.0,64.4866,64.5137,64.4233,64.4414,14226.0
2017-06-22 13:10:00,71.26,71.29,71.21,71.29,48030.0,64.4414,64.4685,64.3962,64.4685,48030.0
2017-06-22 13:20:00,71.28,71.35,71.23,71.34,11654.0,64.4595,64.5228,64.4142,64.5137,11654.0
2017-06-22 13:30:00,71.32,71.48,71.3,71.4,25399.0,64.4956,64.6403,64.4775,64.568,25399.0
2017-06-22 13:40:00,71.37,71.41,71.26,71.26,32461.0,64.5408,64.577,64.4414,64.4414,32461.0
2017-06-22 13:50:00,71.27,71.3,71.15,71.15,45599.0,64.4504,64.4775,64.3419,64.3419,45599.0
2017-06-22 14:00:00,71.17,71.18,71.1,71.12,29769.0,64.36,64.369,64.2967,64.3148,29769.0
2017-06-22 14:10:00,71.12,71.18,71.08,71.12,37287.0,64.3148,64.369,64.2786,64.3148,37287.0
2017-06-22 14:20:00,71.12,71.13,70.99,71.0,35766.0,64.3148,64.3238,64.1972,64.2063,35766.0
2017-06-22 14:30:00,71.02,71.15,70.98,71.15,23536.0,64.2243,64.3419,64.1882,64.3419,23536.0
2017-06-22 14:40:00,71.16,71.16,71.05,71.09,22114.0,64.3509,64.3509,64.2515,64.2876,22114.0
2017-06-22 14:50:00,71.09,71.19,71.07,71.15,33422.0,64.2876,64.3781,64.2696,64.3419,33422.0
2017-06-22 15:00:00,71.15,71.38,71.14,71.34,140958.0,64.3419,64.5499,64.3329,64.5137,140958.0
2017-06-22 15:10:00,71.33,71.4,71.28,71.29,32265.0,64.5047,64.568,64.4595,64.4685,32265.0
2017-06-22 15:20:00,71.29,71.31,71.23,71.26,40480.0,64.4685,64.4866,64.4142,64.4414,40480.0
2017-06-22 15:30:00,71.27,71.31,71.2,71.25,112239.0,64.4504,64.4866,64.3871,64.4323,112239.0
2017-06-22 15:40:00,71.23,71.3,70.97,71.09,142059.0,64.4142,64.4775,64.1791,64.2876,142059.0
2017-06-22 15:50:00,71.07,71.15,71.01,71.11,191291.0,64.2696,64.3419,64.2153,64.3057,191291.0
2017-06-23 09:30:00,70.93,71.11,70.56,70.7,134677.0,64.143,64.3057,63.8084,63.935,134677.0
2017-06-23 09:40:00,70.7,71.0,70.67,70.89,72551.0,63.935,64.2063,63.9078,64.1068,72551.0
2017-06-23 09:50:00,70.89,71.12,70.89,71.02,66755.0,64.1068,64.3148,64.1068,64.2243,66755.0
2017-06-23 10:00:00,71.01,71.01,70.72,70.77,36227.0,64.2153,64.2153,63.953,63.9983,36227.0
2017-06-23 10:10:00,70.78,70.81,70.59,70.75,146127.0,64.0073,64.0344,63.8355,63.9802,146127.0
2017-06-23 10:20:00,70.74,70.8,70.69,70.79,41865.0,63.9711,64.0254,63.9259,64.0163,41865.0
2017-06-23 10:30:00,70.78,70.88,70.75,70.82,97957.0,64.0073,64.0977,63.9802,64.0435,97957.0
2017-06-23 10:40:00,70.81,70.89,70.78,70.79,67219.0,64.0344,64.1068,64.0073,64.0163,67219.0
2017-06-23 10:50:00,70.78,70.84,70.53,70.55,61346.0,64.0073,64.0616,63.7812,63.7993,61346.0
2017-06-23 11:00:00,70.55,70.61,70.47,70.51,162053.0,63.7993,63.8536,63.727,63.7631,162053.0
2017-06-23 11:10:00,70.51,70.76,70.51,70.68,151464.0,63.7631,63.9892,63.7631,63.9169,151464.0
2017-06-23 11:20:00,70.68,70.77,70.52,70.52,51947.0,63.9169,63.9983,63.7722,63.7722,51947.0
2017-06-23 11:30:00,70.52,70.52,70.31,70.34,40997.0,63.7722,63.7722,63.5823,63.6094,40997.0
2017-06-23 11:40:00,70.33,70.35,70.19,70.19,40131.0,63.6004,63.6185,63.4738,63.4738,40131.0
2017-06-23 11:50:00,70.21,70.21,70.01,70.05,85321.0,63.4918,63.4918,63.311,63.3472,85321.0
2017-06-23 12:00:00,70.05,70.21,70.04,70.19,101741.0,63.3472,63.4918,63.3381,63.4738,101741.0
2017-06-23 12:10:00,70.19,70.31,70.12,70.26,114303.0,63.4738,63.5823,63.4105,63.5371,114303.0
2017-06-23 12:20:00,70.26,70.28,70.06,70.18,58558.0,63.5371,63.5551,63.3562,63.4647,58558.0
2017-06-23 12:30:00,70.16,70.19,70.0,70.03,66316.0,63.4466,63.4738,63.3019,63.3291,66316.0
2017-06-23 12:40:00,70.01,70.05,69.99,70.02,116234.0,63.311,63.3472,63.2929,63.32,116234.0
2017-06-23 12:50:00,70.0,70.01,69.89,69.95,101203.0,63.3019,63.311,63.2025,63.2567,101203.0
2017-06-23 13:00:00,69.98,70.05,69.94,70.04,69618.0,63.2839,63.3472,63.2477,63.3381,69618.0
2017-06-23 13:10:00,70.05,70.06,69.85,69.88,32854.0,63.3472,63.3562,63.1663,63.1934,32854.0
2017-06-23 13:20:00,69.9,69.93,69.78,69.83,57383.0,63.2115,63.2386,63.103,63.1482,57383.0
2017-06-23 13:30:00,69.83,69.85,69.77,69.8,32032.0,63.1482,63.1663,63.0939,63.1211,32032.0
2017-06-23 13:40:00,69.81,69.86,69.73,69.76,43214.0,63.1301,63.1753,63.0578,63.0849,43214.0
2017-06-23 13:50:00,69.75,69.96,69.7,69.84,68737.0,63.0759,63.2658,63.0306,63.1573,68737.0
2017-06-23 14:00:00,69.81,69.87,69.7,69.85,44437.0,63.1301,63.1844,63.0306,63.1663,44437.0
2017-06-23 14:10:00,69.85,69.85,69.69,69.75,38672.0,63.1663,63.1663,63.0216,63.0759,38672.0
2017-06-23 14:20:00,69.74,69.74,69.57,69.57,39784.0,63.0668,63.0668,62.9131,62.9131,39784.0
2017-06-23 14:30:00,69.56,69.64,69.51,69.63,65573.0,62.904,62.9764,62.8588,62.9673,65573.0
2017-06-23 14:40:00,69.63,69.68,69.57,69.62,98517.0,62.9673,63.0126,62.9131,62.9583,98517.0
2017-06-23 14:50:00,69.62,69.66,69.57,69.6,49501.0,62.9583,62.9945,62.9131,62.9402,49501.0
2017-06-23 15:00:00,69.62,69.65,69.52,69.6,54834.0,62.9583,62.9854,62.8679,62.9402,54834.0
2017-06-23 15:10:00,69.62,69.8,69.6,69.78,74785.0,62.9583,63.1211,62.9402,63.103,74785.0
2017-06-23 15:20:00,69.77,70.02,69.77,69.94,125542.0,63.0939,63.32,63.0939,63.2477,125542.0
2017-06-23 15:30:00,69.95,69.95,69.74,69.91,131409.0,63.2567,63.2567,63.0668,63.2206,131409.0
2017-06-23 15:40:00,69.91,69.99,69.85,69.9,141797.0,63.2206,63.2929,63.1663,63.2115,141797.0
2017-06-23 15:50:00,69.91,69.96,69.72,69.8,485764.0,63.2206,63.2658,63.0487,63.1211,485764.0
2017-06-26 09:30:00,70.06,70.17,69.51,69.81,135863.0,63.3562,63.4557,62.8588,63.1301,135863.0
2017-06-26 09:40:00,69.86,70.43,69.83,70.13,488066.0,63.1753,63.6908,63.1482,63.4195,488066.0
2017-06-26 09:50:00,70.15,70.53,70.13,70.47,87770.0,63.4376,63.7812,63.4195,63.727,87770.0
2017-06-26 10:00:00,70.49,70.88,70.47,70.76,40895.0,63.7451,64.0977,63.727,63.9892,40895.0
2017-06-26 10:10:00,70.74,70.79,70.44,70.48,43660.0,63.9711,64.0163,63.6998,63.736,43660.0
2017-06-26 10:20:00,70.45,70.6,70.37,70.37,39444.0,63.7089,63.8445,63.6365,63.6365,39444.0
2017-06-26 10:30:00,70.36,70.55,70.33,70.49,31463.0,63.6275,63.7993,63.6004,63.7451,31463.0
2017-06-26 10:40:00,70.49,70.85,70.48,70.81,61371.0,63.7451,64.0706,63.736,64.0344,61371.0
2017-06-26 10:50:00,70.8,70.96,70.61,70.73,400352.0,64.0254,64.1701,63.8536,63.9621,400352.0
2017-06-26 11:00:00,70.71,70.76,70.41,70.46,41209.0,63.944,63.9892,63.6727,63.7179,41209.0
2017-06-26 11:10:00,70.47,70.78,70.47,70.66,51447.0,63.727,64.0073,63.727,63.8988,51447.0
2017-06-26 11:20:00,70.64,70.67,70.42,70.44,39076.0,63.8807,63.9078,63.6818,63.6998,39076.0
2017-06-26 11:30:00,70.44,70.49,70.38,70.38,33092.0,63.6998,63.7451,63.6456,63.6456,33092.0
2017-06-26 11:40:00,70.37,70.44,70.34,70.41,64120.0,63.6365,63.6998,63.6094,63.6727,64120.0
2017-06-26 11:50:00,70.41,70.49,70.36,70.36,25598.0,63.6727,63.7451,63.6275,63.6275,25598.0
2017-06-26 12:00:00,70.39,70.4,70.27,70.36,17180.0,63.6546,63.6637,63.5461,63.6275,17180.0
2017-06-26 12:10:00,70.38,70.44,70.35,70.35,20754.0,63.6456,63.6998,63.6185,63.6185,20754.0
2017-06-26 12:20:00,70.36,70.4,70.27,70.27,16805.0,63.6275,63.6637,63.5461,63.5461,16805.0
2017-06-26 12:30:00,70.28,70.31,70.25,70.27,19392.0,63.5551,63.5823,63.528,63.5461,19392.0
2017-06-26 12:40:00,70.29,70.44,70.27,70.44,13554.0,63.5642,63.6998,63.5461,63.6998,13554.0
2017-06-26 12:50:00,70.44,70.5,70.4,70.46,19874.0,63.6998,63.7541,63.6637,63.7179,19874.0
2017-06-26 13:00:00,70.46,70.52,70.44,70.49,14782.0,63.7179,63.7722,63.6998,63.7451,14782.0
2017-06-26 13:10:00,70.48,70.49,70.36,70.39,19735.0,63.736,63.7451,63.6275,63.6546,19735.0
2017-06-26 13:20:00,70.41,70.47,70.39,70.41,13652.0,63.6727,63.727,63.6546,63.6727,13652.0
2017-06-26 13:30:00,70.43,70.47,70.38,70.43,17178.0,63.6908,63.727,63.6456,63.6908,17178.0
2017-06-26 13:40:00,70.43,70.46,70.34,70.34,16630.0,63.6908,63.7179,63.6094,63.6094,16630.0
2017-06-26 13:50:00,70.37,70.6,70.36,70.57,28935.0,63.6365,63.8445,63.6275,63.8174,28935.0
2017-06-26 14:00:00,70.58,70.68,70.53,70.54,23621.0,63.8264,63.9169,63.7812,63.7903,23621.0
2017-06-26 14:10:00,70.56,70.56,70.41,70.48,31139.0,63.8084,63.8084,63.6727,63.736,31139.0
2017-06-26 14:20:00,70.49,70.53,70.42,70.49,21433.0,63.7451,63.7812,63.6818,63.7451,21433.0
2017-06-26 14:30:00,70.51,70.57,70.37,70.54,81803.0,63.7631,63.8174,63.6365,63.7903,81803.0
2017-06-26 14:40:00,70.54,70.58,70.38,70.41,26452.0,63.7903,63.8264,63.6456,63.6727,26452.0
2017-06-26 14:50:00,70.41,70.47,70.36,70.45,28356.0,63.6727,63.727,63.6275,63.7089,28356.0
2017-06-26 15:00:00,70.45,70.48,70.36,70.42,40868.0,63.7089,63.736,63.6275,63.6818,40868.0
2017-06-26 15:10:00,70.42,70.47,70.38,70.46,52314.0,63.6818,63.727,63.6456,63.7179,52314.0
2017-06-26 15:20:00,70.45,70.46,70.33,70.41,54129.0,63.7089,63.7179,63.6004,63.6727,54129.0
2017-06-26 15:30:00,70.42,70.57,70.39,70.51,85286.0,63.6818,63.8174,63.6546,63.7631,85286.0
2017-06-26 15:40:00,70.51,70.52,70.45,70.49,131142.0,63.7631,63.7722,63.7089,63.7451,131142.0
2017-06-26 15:50:00,70.48,70.6,70.4,70.43,266829.0,63.736,63.8445,63.6637,63.6908,266829.0
2017-06-27 09:30:00,70.25,70.87,70.2,70.78,135396.0,63.528,64.0887,63.4828,64.0073,135396.0
2017-06-27 09:40:00,70.72,71.54,70.66,71.44,165301.0,63.953,64.6946,63.8988,64.6042,165301.0
2017-06-27 09:50:00,71.44,71.44,70.97,71.0,113072.0,64.6042,64.6042,64.1791,64.2063,113072.0
2017-06-27 10:00:00,71.03,71.28,70.94,71.27,30885.0,64.2334,64.4595,64.152,64.4504,30885.0
2017-06-27 10:10:00,71.31,71.43,71.24,71.38,27243.0,64.4866,64.5951,64.4233,64.5499,27243.0
2017-06-27 10:20:00,71.37,71.44,71.21,71.39,23399.0,64.5408,64.6042,64.3962,64.5589,23399.0
2017-06-27 10:30:00,71.35,71.82,71.31,71.73,97443.0,64.5228,64.9478,64.4866,64.8664,97443.0
2017-06-27 10:40:00,71.72,71.82,71.66,71.81,57330.0,64.8574,64.9478,64.8031,64.9387,57330.0
2017-06-27 10:50:00,71.81,71.92,71.69,71.8,86155.0,64.9387,65.0382,64.8302,64.9297,86155.0
2017-06-27 11:00:00,71.81,71.9,71.55,71.67,61886.0,64.9387,65.0201,64.7036,64.8121,61886.0
2017-06-27 11:10:00,71.68,71.83,71.63,71.79,41723.0,64.8212,64.9568,64.776,64.9207,41723.0
2017-06-27 11:20:00,71.78,71.78,71.47,71.53,33449.0,64.9116,64.9116,64.6313,64.6855,33449.0
2017-06-27 11:30:00,71.5,71.53,71.38,71.42,117695.0,64.6584,64.6855,64.5499,64.5861,117695.0
2017-06-27 11:40:00,71.44,71.5,71.32,71.4,36665.0,64.6042,64.6584,64.4956,64.568,36665.0
2017-06-27 11:50:00,71.41,71.48,71.32,71.43,31878.0,64.577,64.6403,64.4956,64.5951,31878.0
2017-06-27 12:00:00,71.43,71.46,71.34,71.46,24520.0,64.5951,64.6222,64.5137,64.6222,24520.0
2017-06-27 12:10:00,71.47,71.49,71.39,71.42,21226.0,64.6313,64.6494,64.5589,64.5861,21226.0
2017-06-27 12:20:00,71.42,71.54,71.4,71.52,38717.0,64.5861,64.6946,64.568,64.6765,38717.0
2017-06-27 12:30:00,71.52,71.6,71.48,71.58,48823.0,64.6765,64.7488,64.6403,64.7308,48823.0
2017-06-27 12:40:00,71.59,71.59,71.49,71.52,20436.0,64.7398,64.7398,64.6494,64.6765,20436.0
2017-06-27 12:50:00,71.52,71.62,71.51,71.57,21409.0,64.6765,64.7669,64.6675,64.7217,21409.0
2017-06-27 13:00:00,71.54,71.58,71.46,71.46,16053.0,64.6946,64.7308,64.6222,64.6222,16053.0
2017-06-27 13:10:00,71.45,71.5,71.33,71.39,98297.0,64.6132,64.6584,64.5047,64.5589,98297.0
2017-06-27 13:20:00,71.4,71.4,71.26,71.38,29432.0,64.568,64.568,64.4414,64.5499,29432.0
2017-06-27 13:30:00,71.38,71.39,71.21,71.21,22994.0,64.5499,64.5589,64.3962,64.3962,22994.0
2017-06-27 13:40:00,71.2,71.25,71.16,71.21,19882.0,64.3871,64.4323,64.3509,64.3962,19882.0
2017-06-27 13:50:00,71.22,71.3,71.18,71.18,36672.0,64.4052,64.4775,64.369,64.369,36672.0
2017-06-27 14:00:00,71.16,71.16,71.07,71.09,65747.0,64.3509,64.3509,64.2696,64.2876,65747.0
2017-06-27 14:10:00,71.1,71.15,70.93,71.05,33120.0,64.2967,64.3419,64.143,64.2515,33120.0
2017-06-27 14:20:00,71.05,71.11,71.0,71.08,24560.0,64.2515,64.3057,64.2063,64.2786,24560.0
2017-06-27 14:30:00,71.07,71.18,71.06,71.17,32090.0,64.2696,64.369,64.2605,64.36,32090.0
2017-06-27 14:40:00,71.17,71.24,71.13,71.2,28952.0,64.36,64.4233,64.3238,64.3871,28952.0
2017-06-27 14:50:00,71.2,71.3,71.19,71.2,69297.0,64.3871,64.4775,64.3781,64.3871,69297.0
2017-06-27 15:00:00,71.21,71.22,71.15,71.2,38763.0,64.3962,64.4052,64.3419,64.3871,38763.0
2017-06-27 15:10:00,71.2,71.25,71.18,71.21,33934.0,64.3871,64.4323,64.369,64.3962,33934.0
2017-06-27 15:20:00,71.2,71.23,71.17,71.17,33414.0,64.3871,64.4142,64.36,64.36,33414.0
2017-06-27 15:30:00,71.17,71.2,71.05,71.07,58946.0,64.36,64.3871,64.2515,64.2696,58946.0
2017-06-27 15:40:00,71.06,71.07,70.97,71.0,101565.0,64.2605,64.2696,64.1791,64.2063,101565.0
2017-06-27 15:50:00,70.99,70.99,70.82,70.84,219633.0,64.1972,64.1972,64.0435,64.0616,219633.0
2017-06-28 09:30:00,71.27,71.83,70.98,71.15,30568.0,64.4504,64.9568,64.1882,64.3419,30568.0
2017-06-28 09:40:00,71.17,71.17,70.75,70.8,53104.0,64.36,64.36,63.9802,64.0254,53104.0
2017-06-28 09:50:00,70.82,71.09,70.82,71.02,38774.0,64.0435,64.2876,64.0435,64.2243,38774.0
2017-06-28 10:00:00,71.03,71.14,71.0,71.12,29168.0,64.2334,64.3329,64.2063,64.3148,29168.0
2017-06-28 10:10:00,71.14,71.23,71.09,71.17,42646.0,64.3329,64.4142,64.2876,64.36,42646.0
2017-06-28 10:20:00,71.18,71.29,71.16,71.17,21382.0,64.369,64.4685,64.3509,64.36,21382.0
2017-06-28 10:30:00,71.18,71.19,70.93,70.98,78261.0,64.369,64.3781,64.143,64.1882,78261.0
2017-06-28 10:40:00,70.99,71.14,70.99,71.1,93945.0,64.1972,64.3329,64.1972,64.2967,93945.0
2017-06-28 10:50:00,71.09,71.36,71.08,71.31,45536.0,64.2876,64.5318,64.2786,64.4866,45536.0
2017-06-28 11:00:00,71.3,71.52,71.29,71.52,39582.0,64.4775,64.6765,64.4685,64.6765,39582.0
2017-06-28 11:10:00,71.51,71.6,71.5,71.51,26868.0,64.6675,64.7488,64.6584,64.6675,26868.0
2017-06-28 11:20:00,71.52,71.59,71.51,71.54,23938.0,64.6765,64.7398,64.6675,64.6946,23938.0
2017-06-28 11:30:00,71.58,71.63,71.27,71.35,72880.0,64.7308,64.776,64.4504,64.5228,72880.0
2017-06-28 11:40:00,71.34,71.39,71.28,71.37,25125.0,64.5137,64.5589,64.4595,64.5408,25125.0
2017-06-28 11:50:00,71.38,71.48,71.36,71.43,23600.0,64.5499,64.6403,64.5318,64.5951,23600.0
2017-06-28 12:00:00,71.41,71.45,71.4,71.44,23397.0,64.577,64.6132,64.568,64.6042,23397.0
2017-06-28 12:10:00,71.42,71.45,71.4,71.4,28217.0,64.5861,64.6132,64.568,64.568,28217.0
2017-06-28 12:20:00,71.41,71.42,71.34,71.36,203794.0,64.577,64.5861,64.5137,64.5318,203794.0
2017-06-28 12:30:00,71.36,71.49,71.35,71.48,23320.0,64.5318,64.6494,64.5228,64.6403,23320.0
2017-06-28 12:40:00,71.5,71.51,71.45,71.48,20759.0,64.6584,64.6675,64.6132,64.6403,20759.0
2017-06-28 12:50:00,71.48,71.51,71.45,71.47,37029.0,64.6403,64.6675,64.6132,64.6313,37029.0
2017-06-28 13:00:00,71.47,71.54,71.46,71.47,19247.0,64.6313,64.6946,64.6222,64.6313,19247.0
2017-06-28 13:10:00,71.47,71.57,71.46,71.57,28625.0,64.6313,64.7217,64.6222,64.7217,28625.0
2017-06-28 13:20:00,71.58,71.68,71.57,71.63,18977.0,64.7308,64.8212,64.7217,64.776,18977.0
2017-06-28 13:30:00,71.63,71.67,71.6,71.63,30902.0,64.776,64.8121,64.7488,64.776,30902.0
2017-06-28 13:40:00,71.63,71.64,71.52,71.56,46749.0,64.776,64.785,64.6765,64.7127,46749.0
2017-06-28 13:50:00,71.55,71.67,71.54,71.64,35448.0,64.7036,64.8121,64.6946,64.785,35448.0
2017-06-28 14:00:00,71.64,71.69,71.61,71.68,27778.0,64.785,64.8302,64.7579,64.8212,27778.0
2017-06-28 14:10:00,71.69,71.76,71.68,71.74,95825.0,64.8302,64.8935,64.8212,64.8754,95825.0
2017-06-28 14:20:00,71.75,71.88,71.73,71.87,46763.0,64.8845,65.002,64.8664,64.993,46763.0
2017-06-28 14:30:00,71.88,72.02,71.86,72.01,68825.0,65.002,65.1287,64.984,65.1196,68825.0
2017-06-28 14:40:00,72.0,72.06,71.96,72.03,63355.0,65.1106,65.1648,65.0744,65.1377,63355.0
2017-06-28 14:50:00,72.02,72.02,71.82,71.93,30513.0,65.1287,65.1287,64.9478,65.0473,30513.0
2017-06-28 15:00:00,71.93,72.06,71.92,72.04,49554.0,65.0473,65.1648,65.0382,65.1467,49554.0
2017-06-28 15:10:00,72.03,72.05,71.87,71.87,39504.0,65.1377,65.1558,64.993,64.993,39504.0
2017-06-28 15:20:00,71.87,71.87,71.62,71.69,54037.0,64.993,64.993,64.7669,64.8302,54037.0
2017-06-28 15:30:00,71.69,71.77,71.62,71.62,76603.0,64.8302,64.9026,64.7669,64.7669,76603.0
2017-06-28 15:40:00,71.61,71.61,71.4,71.55,152952.0,64.7579,64.7579,64.568,64.7036,152952.0
2017-06-28 15:50:00,71.54,71.56,71.47,71.5,187227.0,64.6946,64.7127,64.6313,64.6584,187227.0
2017-06-29 09:30:00,71.48,71.48,70.93,70.98,43608.0,64.6403,64.6403,64.143,64.1882,43608.0
2017-06-29 09:40:00,70.96,71.61,70.86,71.54,43659.0,64.1701,64.7579,64.0797,64.6946,43659.0
2017-06-29 09:50:00,71.56,71.81,71.54,71.74,52519.0,64.7127,64.9387,64.6946,64.8754,52519.0
2017-06-29 10:00:00,71.76,71.77,71.33,71.43,49012.0,64.8935,64.9026,64.5047,64.5951,49012.0
2017-06-29 10:10:00,71.42,71.44,71.27,71.4,47282.0,64.5861,64.6042,64.4504,64.568,47282.0
2017-06-29 10:20:00,71.39,71.53,71.21,71.53,27125.0,64.5589,64.6855,64.3962,64.6855,27125.0
2017-06-29 10:30:00,71.55,71.61,71.32,71.51,37656.0,64.7036,64.7579,64.4956,64.6675,37656.0
2017-06-29 10:40:00,71.5,71.65,71.46,71.58,34734.0,64.6584,64.7941,64.6222,64.7308,34734.0
2017-06-29 10:50:00,71.57,71.62,71.45,71.47,42862.0,64.7217,64.7669,64.6132,64.6313,42862.0
2017-06-29 11:00:00,71.48,71.48,71.18,71.23,23137.0,64.6403,64.6403,64.369,64.4142,23137.0
2017-06-29 11:10:00,71.25,71.25,71.06,71.23,44391.0,64.4323,64.4323,64.2605,64.4142,44391.0
2017-06-29 11:20:00,71.25,71.37,71.24,71.31,39820.0,64.4323,64.5408,64.4233,64.4866,39820.0
2017-06-29 11:30:00,71.32,71.4,71.13,71.3,44912.0,64.4956,64.568,64.3238,64.4775,44912.0
2017-06-29 11:40:00,71.29,71.38,71.25,71.3,29278.0,64.4685,64.5499,64.4323,64.4775,29278.0
2017-06-29 11:50:00,71.29,71.31,71.14,71.16,37451.0,64.4685,64.4866,64.3329,64.3509,37451.0
2017-06-29 12:00:00,71.16,71.22,71.06,71.14,73945.0,64.3509,64.4052,64.2605,64.3329,73945.0
2017-06-29 12:10:00,71.16,71.19,70.89,70.94,51774.0,64.3509,64.3781,64.1068,64.152,51774.0
2017-06-29 12:20:00,70.93,70.93,70.81,70.84,42302.0,64.143,64.143,64.0344,64.0616,42302.0
2017-06-29 12:30:00,70.84,70.89,70.76,70.78,37058.0,64.0616,64.1068,63.9892,64.0073,37058.0
2017-06-29 12:40:00,70.77,70.84,70.69,70.78,39592.0,63.9983,64.0616,63.9259,64.0073,39592.0
2017-06-29 12:50:00,70.78,70.81,70.7,70.73,41053.0,64.0073,64.0344,63.935,63.9621,41053.0
2017-06-29 13:00:00,70.74,70.87,70.7,70.75,41741.0,63.9711,64.0887,63.935,63.9802,41741.0
2017-06-29 13:10:00,70.75,70.78,70.62,70.78,46056.0,63.9802,64.0073,63.8626,64.0073,46056.0
2017-06-29 13:20:00,70.76,70.86,70.66,70.67,52338.0,63.9892,64.0797,63.8988,63.9078,52338.0
2017-06-29 13:30:00,70.65,70.83,70.65,70.74,31844.0,63.8897,64.0525,63.8897,63.9711,31844.0
2017-06-29 13:40:00,70.76,70.81,70.69,70.75,30791.0,63.9892,64.0344,63.9259,63.9802,30791.0
2017-06-29 13:50:00,70.75,70.91,70.75,70.83,40898.0,63.9802,64.1249,63.9802,64.0525,40898.0
2017-06-29 14:00:00,70.83,70.86,70.72,70.78,46059.0,64.0525,64.0797,63.953,64.0073,46059.0
2017-06-29 14:10:00,70.77,70.91,70.77,70.81,39865.0,63.9983,64.1249,63.9983,64.0344,39865.0
2017-06-29 14:20:00,70.82,70.9,70.8,70.87,29172.0,64.0435,64.1158,64.0254,64.0887,29172.0
2017-06-29 14:30:00,70.86,71.02,70.83,71.02,38649.0,64.0797,64.2243,64.0525,64.2243,38649.0
2017-06-29 14:40:00,71.0,71.08,70.97,71.08,50405.0,64.2063,64.2786,64.1791,64.2786,50405.0
2017-06-29 14:50:00,71.07,71.19,71.06,71.16,45753.0,64.2696,64.3781,64.2605,64.3509,45753.0
2017-06-29 15:00:00,71.15,71.24,71.12,71.12,43685.0,64.3419,64.4233,64.3148,64.3148,43685.0
2017-06-29 15:10:00,71.12,71.13,70.99,71.06,46726.0,64.3148,64.3238,64.1972,64.2605,46726.0
2017-06-29 15:20:00,71.06,71.06,70.84,70.89,53032.0,64.2605,64.2605,64.0616,64.1068,53032.0
2017-06-29 15:30:00,70.89,71.03,70.89,71.02,78535.0,64.1068,64.2334,64.1068,64.2243,78535.0
2017-06-29 15:40:00,71.02,71.02,70.72,70.8,152549.0,64.2243,64.2243,63.953,64.0254,152549.0
2017-06-29 15:50:00,70.79,70.93,70.79,70.89,334400.0,64.0163,64.143,64.0163,64.1068,334400.0
2017-06-30 09:30:00,71.3,71.5,71.05,71.22,53382.0,64.4775,64.6584,64.2515,64.4052,53382.0
2017-06-30 09:40:00,71.17,71.43,71.08,71.33,17903.0,64.36,64.5951,64.2786,64.5047,17903.0
2017-06-30 09:50:00,71.32,71.47,71.26,71.34,17623.0,64.4956,64.6313,64.4414,64.5137,17623.0
2017-06-30 10:00:00,71.37,71.65,71.37,71.55,46343.0,64.5408,64.7941,64.5408,64.7036,46343.0
2017-06-30 10:10:00,71.6,71.68,71.35,71.62,49871.0,64.7488,64.8212,64.5228,64.7669,49871.0
2017-06-30 10:20:00,71.61,71.82,71.57,71.61,32368.0,64.7579,64.9478,64.7217,64.7579,32368.0
2017-06-30 10:30:00,71.6,71.84,71.58,71.75,43510.0,64.7488,64.9659,64.7308,64.8845,43510.0
2017-06-30 10:40:00,71.74,72.0,71.71,71.85,25619.0,64.8754,65.1106,64.8483,64.9749,25619.0
2017-06-30 10:50:00,71.86,71.91,71.73,71.8,33627.0,64.984,65.0292,64.8664,64.9297,33627.0
2017-06-30 11:00:00,71.8,72.08,71.79,72.08,104316.0,64.9297,65.1829,64.9207,65.1829,104316.0
2017-06-30 11:10:00,72.06,72.16,72.03,72.05,75045.0,65.1648,65.2553,65.1377,65.1558,75045.0
2017-06-30 11:20:00,72.05,72.22,72.02,72.22,130882.0,65.1558,65.3095,65.1287,65.3095,130882.0
2017-06-30 11:30:00,72.21,72.23,71.81,71.88,45036.0,65.3005,65.3186,64.9387,65.002,45036.0
2017-06-30 11:40:00,71.88,72.13,71.87,72.08,39792.0,65.002,65.2281,64.993,65.1829,39792.0
2017-06-30 11:50:00,72.07,72.15,72.04,72.08,22506.0,65.1739,65.2462,65.1467,65.1829,22506.0
2017-06-30 12:00:00,72.07,72.32,72.05,72.22,39315.0,65.1739,65.3999,65.1558,65.3095,39315.0
2017-06-30 12:10:00,72.21,72.28,72.09,72.2,38032.0,65.3005,65.3638,65.192,65.2914,38032.0
2017-06-30 12:20:00,72.21,72.25,72.18,72.2,39650.0,65.3005,65.3366,65.2733,65.2914,39650.0
2017-06-30 12:30:00,72.2,72.38,72.2,72.38,40448.0,65.2914,65.4542,65.2914,65.4542,40448.0
2017-06-30 12:40:00,72.37,72.43,72.29,72.34,26452.0,65.4452,65.4994,65.3728,65.418,26452.0
2017-06-30 12:50:00,72.33,72.33,72.24,72.32,22697.0,65.409,65.409,65.3276,65.3999,22697.0
2017-06-30 13:00:00,72.32,72.49,72.32,72.43,33744.0,65.3999,65.5537,65.3999,65.4994,33744.0
2017-06-30 13:10:00,72.43,72.49,72.4,72.45,30288.0,65.4994,65.5537,65.4723,65.5175,30288.0
2017-06-30 13:20:00,72.44,72.46,72.3,72.34,28164.0,65.5085,65.5266,65.3819,65.418,28164.0
2017-06-30 13:30:00,72.34,72.35,72.05,72.08,42439.0,65.418,65.4271,65.1558,65.1829,42439.0
2017-06-30 13:40:00,72.07,72.1,72.03,72.09,30397.0,65.1739,65.201,65.1377,65.192,30397.0
2017-06-30 13:50:00,72.08,72.14,72.05,72.11,70224.0,65.1829,65.2372,65.1558,65.21,70224.0
2017-06-30 14:00:00,72.12,72.17,72.1,72.11,18981.0,65.2191,65.2643,65.201,65.21,18981.0
2017-06-30 14:10:00,72.11,72.33,72.11,72.24,41571.0,65.21,65.409,65.21,65.3276,41571.0
2017-06-30 14:20:00,72.23,72.3,72.17,72.28,26535.0,65.3186,65.3819,65.2643,65.3638,26535.0
2017-06-30 14:30:00,72.27,72.33,72.25,72.25,30525.0,65.3547,65.409,65.3366,65.3366,30525.0
2017-06-30 14:40:00,72.25,72.27,72.13,72.14,55401.0,65.3366,65.3547,65.2281,65.2372,55401.0
2017-06-30 14:50:00,72.15,72.23,72.12,72.22,39333.0,65.2462,65.3186,65.2191,65.3095,39333.0
2017-06-30 15:00:00,72.23,72.39,72.23,72.32,79344.0,65.3186,65.4632,65.3186,65.3999,79344.0
2017-06-30 15:10:00,72.32,72.4,72.32,72.36,63222.0,65.3999,65.4723,65.3999,65.4361,63222.0
2017-06-30 15:20:00,72.36,72.39,72.28,72.39,62733.0,65.4361,65.4632,65.3638,65.4632,62733.0
2017-06-30 15:30:00,72.38,72.4,72.3,72.3,72305.0,65.4542,65.4723,65.3819,65.3819,72305.0
2017-06-30 15:40:00,72.31,72.45,72.29,72.45,133328.0,65.3909,65.5175,65.3728,65.5175,133328.0
2017-06-30 15:50:00,72.44,72.46,72.09,72.1,358222.0,65.5085,65.5266,65.192,65.201,358222.0
2017-07-03 09:30:00,72.53,72.81,72.29,72.66,50602.0,65.5899,65.8431,65.3728,65.7074,50602.0
2017-07-03 09:40:00,72.72,73.0,72.51,72.84,48324.0,65.7617,66.0149,65.5718,65.8702,48324.0
2017-07-03 09:50:00,72.8,72.81,72.42,72.42,27994.0,65.834,65.8431,65.4904,65.4904,27994.0
2017-07-03 10:00:00,72.43,72.55,72.1,72.12,56301.0,65.4994,65.6079,65.201,65.2191,56301.0
2017-07-03 10:10:00,72.1,72.3,72.03,72.09,34805.0,65.201,65.3819,65.1377,65.192,34805.0
2017-07-03 10:20:00,72.09,72.22,72.03,72.13,39119.0,65.192,65.3095,65.1377,65.2281,39119.0
2017-07-03 10:30:00,72.13,72.33,72.13,72.25,15729.0,65.2281,65.409,65.2281,65.3366,15729.0
2017-07-03 10:40:00,72.25,72.32,72.12,72.16,21394.0,65.3366,65.3999,65.2191,65.2553,21394.0
2017-07-03 10:50:00,72.16,72.2,72.08,72.13,39445.0,65.2553,65.2914,65.1829,65.2281,39445.0
2017-07-03 11:00:00,72.11,72.21,72.06,72.11,29355.0,65.21,65.3005,65.1648,65.21,29355.0
2017-07-03 11:10:00,72.11,72.23,72.04,72.07,28248.0,65.21,65.3186,65.1467,65.1739,28248.0
2017-07-03 11:20:00,72.06,72.19,71.95,72.14,38864.0,65.1648,65.2824,65.0654,65.2372,38864.0
2017-07-03 11:30:00,72.11,72.16,71.97,72.0,32054.0,65.21,65.2553,65.0834,65.1106,32054.0
2017-07-03 11:40:00,72.01,72.01,71.86,71.91,37863.0,65.1196,65.1196,64.984,65.0292,37863.0
2017-07-03 11:50:00,71.9,71.97,71.79,71.82,36658.0,65.0201,65.0834,64.9207,64.9478,36658.0
2017-07-03 12:00:00,71.82,71.83,71.67,71.73,58676.0,64.9478,64.9568,64.8121,64.8664,58676.0
2017-07-03 12:10:00,71.73,71.87,71.72,71.87,49250.0,64.8664,64.993,64.8574,64.993,49250.0
2017-07-03 12:20:00,71.87,71.9,71.74,71.82,50242.0,64.993,65.0201,64.8754,64.9478,50242.0
2017-07-03 12:30:00,71.83,71.98,71.79,71.93,63830.0,64.9568,65.0925,64.9207,65.0473,63830.0
2017-07-03 12:40:00,71.93,72.12,71.92,71.96,80699.0,65.0473,65.2191,65.0382,65.0744,80699.0
2017-07-03 12:50:00,71.96,72.12,71.9,71.92,115384.0,65.0744,65.2191,65.0201,65.0382,115384.0
2017-07-05 09:30:00,72.01,72.29,71.83,71.83,31091.0,65.1196,65.3728,64.9568,64.9568,31091.0
2017-07-05 09:40:00,71.84,71.99,71.62,71.83,33115.0,64.9659,65.1015,64.7669,64.9568,33115.0
2017-07-05 09:50:00,71.8,71.82,71.36,71.51,34721.0,64.9297,64.9478,64.5318,64.6675,34721.0
2017-07-05 10:00:00,71.5,71.65,71.3,71.4,57511.0,64.6584,64.7941,64.4775,64.568,57511.0
2017-07-05 10:10:00,71.41,71.48,71.15,71.3,39172.0,64.577,64.6403,64.3419,64.4775,39172.0
2017-07-05 10:20:00,71.33,71.62,71.3,71.38,237463.0,64.5047,64.7669,64.4775,64.5499,237463.0
2017-07-05 10:30:00,71.36,71.78,71.35,71.64,31713.0,64.5318,64.9116,64.5228,64.785,31713.0
2017-07-05 10:40:00,71.65,71.68,71.55,71.66,15996.0,64.7941,64.8212,64.7036,64.8031,15996.0
2017-07-05 10:50:00,71.65,71.89,71.64,71.81,20716.0,64.7941,65.0111,64.785,64.9387,20716.0
2017-07-05 11:00:00,71.81,71.91,71.55,71.55,121874.0,64.9387,65.0292,64.7036,64.7036,121874.0
2017-07-05 11:10:00,71.54,71.65,71.5,71.5,22200.0,64.6946,64.7941,64.6584,64.6584,22200.0
2017-07-05 11:20:00,71.51,71.51,71.14,71.26,126159.0,64.6675,64.6675,64.3329,64.4414,126159.0
2017-07-05 11:30:00,71.28,71.39,71.16,71.38,68640.0,64.4595,64.5589,64.3509,64.5499,68640.0
2017-07-05 11:40:00,71.38,71.44,71.17,71.22,59862.0,64.5499,64.6042,64.36,64.4052,59862.0
2017-07-05 11:50:00,71.22,71.32,71.18,71.18,47707.0,64.4052,64.4956,64.369,64.369,47707.0
2017-07-05 12:00:00,71.19,71.26,70.9,70.92,59547.0,64.3781,64.4414,64.1158,64.1339,59547.0
2017-07-05 12:10:00,70.91,71.1,70.85,71.02,15755.0,64.1249,64.2967,64.0706,64.2243,15755.0
2017-07-05 12:20:00,71.01,71.03,70.89,70.94,28953.0,64.2153,64.2334,64.1068,64.152,28953.0
2017-07-05 12:30:00,70.96,71.05,70.93,71.01,49345.0,64.1701,64.2515,64.143,64.2153,49345.0
2017-07-05 12:40:00,71.01,71.04,70.94,70.96,20081.0,64.2153,64.2424,64.152,64.1701,20081.0
2017-07-05 12:50:00,70.96,71.05,70.95,71.0,32761.0,64.1701,64.2515,64.161,64.2063,32761.0
2017-07-05 13:00:00,71.0,71.18,70.96,71.13,37793.0,64.2063,64.369,64.1701,64.3238,37793.0
2017-07-05 13:10:00,71.13,71.17,71.05,71.09,18349.0,64.3238,64.36,64.2515,64.2876,18349.0
2017-07-05 13:20:00,71.09,71.12,71.05,71.09,64054.0,64.2876,64.3148,64.2515,64.2876,64054.0
2017-07-05 13:30:00,71.05,71.1,71.02,71.06,26835.0,64.2515,64.2967,64.2243,64.2605,26835.0
2017-07-05 13:40:00,71.08,71.08,70.99,71.05,33969.0,64.2786,64.2786,64.1972,64.2515,33969.0
2017-07-05 13:50:00,71.03,71.05,70.88,70.91,46965.0,64.2334,64.2515,64.0977,64.1249,46965.0
2017-07-05 14:00:00,70.9,71.01,70.83,70.87,51710.0,64.1158,64.2153,64.0525,64.0887,51710.0
2017-07-05 14:10:00,70.87,70.97,70.84,70.89,48898.0,64.0887,64.1791,64.0616,64.1068,48898.0
2017-07-05 14:20:00,70.91,71.06,70.88,71.06,28876.0,64.1249,64.2605,64.0977,64.2605,28876.0
2017-07-05 14:30:00,71.03,71.07,70.97,70.99,31009.0,64.2334,64.2696,64.1791,64.1972,31009.0
2017-07-05 14:40:00,71.0,71.1,70.95,70.95,51560.0,64.2063,64.2967,64.161,64.161,51560.0
2017-07-05 14:50:00,70.94,71.02,70.89,71.02,73453.0,64.152,64.2243,64.1068,64.2243,73453.0
2017-07-05 15:00:00,71.02,71.11,71.0,71.11,28787.0,64.2243,64.3057,64.2063,64.3057,28787.0
2017-07-05 15:10:00,71.11,71.16,71.06,71.16,34469.0,64.3057,64.3509,64.2605,64.3509,34469.0
2017-07-05 15:20:00,71.16,71.16,71.06,71.06,33373.0,64.3509,64.3509,64.2605,64.2605,33373.0
2017-07-05 15:30:00,71.06,71.26,71.05,71.23,81950.0,64.2605,64.4414,64.2515,64.4142,81950.0
2017-07-05 15:40:00,71.22,71.33,71.21,71.27,117309.0,64.4052,64.5047,64.3962,64.4504,117309.0
2017-07-05 15:50:00,71.27,71.4,71.26,71.32,243489.0,64.4504,64.568,64.4414,64.4956,243489.0
2017-07-06 09:30:00,71.08,71.22,70.66,70.99,24315.0,64.2786,64.4052,63.8988,64.1972,24315.0
2017-07-06 09:40:00,71.0,71.16,70.95,71.02,13959.0,64.2063,64.3509,64.161,64.2243,13959.0
2017-07-06 09:50:00,70.97,70.97,70.6,70.61,25142.0,64.1791,64.1791,63.8445,63.8536,25142.0
2017-07-06 10:00:00,70.61,70.7,70.35,70.42,39563.0,63.8536,63.935,63.6185,63.6818,39563.0
2017-07-06 10:10:00,70.43,70.64,70.37,70.52,23312.0,63.6908,63.8807,63.6365,63.7722,23312.0
2017-07-06 10:20:00,70.51,70.67,70.46,70.62,32144.0,63.7631,63.9078,63.7179,63.8626,32144.0
2017-07-06 10:30:00,70.58,70.6,70.47,70.58,20614.0,63.8264,63.8445,63.727,63.8264,20614.0
2017-07-06 10:40:00,70.6,70.7,70.55,70.59,18465.0,63.8445,63.935,63.7993,63.8355,18465.0
2017-07-06 10:50:00,70.6,70.6,70.42,70.53,20327.0,63.8445,63.8445,63.6818,63.7812,20327.0
2017-07-06 11:00:00,70.53,70.59,70.44,70.44,23072.0,63.7812,63.8355,63.6998,63.6998,23072.0
2017-07-06 11:10:00,70.46,70.46,70.3,70.35,22843.0,63.7179,63.7179,63.5732,63.6185,22843.0
2017-07-06 11:20:00,70.37,70.55,70.33,70.52,19153.0,63.6365,63.7993,63.6004,63.7722,19153.0
2017-07-06 11:30:00,70.53,70.53,70.34,70.46,32333.0,63.7812,63.7812,63.6094,63.7179,32333.0
2017-07-06 11:40:00,70.47,70.52,70.4,70.5,27773.0,63.727,63.7722,63.6637,63.7541,27773.0
2017-07-06 11:50:00,70.5,70.57,70.42,70.44,28672.0,63.7541,63.8174,63.6818,63.6998,28672.0
2017-07-06 12:00:00,70.43,70.52,70.39,70.42,20700.0,63.6908,63.7722,63.6546,63.6818,20700.0
2017-07-06 12:10:00,70.41,70.41,70.25,70.3,27420.0,63.6727,63.6727,63.528,63.5732,27420.0
2017-07-06 12:20:00,70.3,70.37,70.21,70.27,31668.0,63.5732,63.6365,63.4918,63.5461,31668.0
2017-07-06 12:30:00,70.28,70.39,70.23,70.33,22273.0,63.5551,63.6546,63.5099,63.6004,22273.0
2017-07-06 12:40:00,70.34,70.35,70.22,70.27,20732.0,63.6094,63.6185,63.5009,63.5461,20732.0
2017-07-06 12:50:00,70.27,70.27,70.12,70.16,19967.0,63.5461,63.5461,63.4105,63.4466,19967.0
2017-07-06 13:00:00,70.19,70.19,70.02,70.06,24642.0,63.4738,63.4738,63.32,63.3562,24642.0
2017-07-06 13:10:00,70.03,70.23,70.02,70.22,15858.0,63.3291,63.5099,63.32,63.5009,15858.0
2017-07-06 13:20:00,70.21,70.4,70.2,70.39,13258.0,63.4918,63.6637,63.4828,63.6546,13258.0
2017-07-06 13:30:00,70.35,70.46,70.35,70.39,15145.0,63.6185,63.7179,63.6185,63.6546,15145.0
2017-07-06 13:40:00,70.39,70.46,70.35,70.42,23821.0,63.6546,63.7179,63.6185,63.6818,23821.0
2017-07-06 13:50:00,70.41,70.42,70.33,70.35,34271.0,63.6727,63.6818,63.6004,63.6185,34271.0
2017-07-06 14:00:00,70.33,70.37,70.26,70.31,16022.0,63.6004,63.6365,63.5371,63.5823,16022.0
2017-07-06 14:10:00,70.3,70.36,70.24,70.27,61074.0,63.5732,63.6275,63.519,63.5461,61074.0
2017-07-06 14:20:00,70.26,70.35,70.24,70.33,23713.0,63.5371,63.6185,63.519,63.6004,23713.0
2017-07-06 14:30:00,70.31,70.32,70.2,70.2,29461.0,63.5823,63.5913,63.4828,63.4828,29461.0
2017-07-06 14:40:00,70.21,70.26,70.15,70.18,24252.0,63.4918,63.5371,63.4376,63.4647,24252.0
2017-07-06 14:50:00,70.19,70.2,70.11,70.14,23678.0,63.4738,63.4828,63.4014,63.4285,23678.0
2017-07-06 15:00:00,70.13,70.16,70.05,70.16,40915.0,63.4195,63.4466,63.3472,63.4466,40915.0
2017-07-06 15:10:00,70.16,70.16,70.07,70.1,63107.0,63.4466,63.4466,63.3652,63.3924,63107.0
2017-07-06 15:20:00,70.09,70.09,69.95,69.99,53358.0,63.3833,63.3833,63.2567,63.2929,53358.0
2017-07-06 15:30:00,69.99,70.02,69.86,69.94,66208.0,63.2929,63.32,63.1753,63.2477,66208.0
2017-07-06 15:40:00,69.94,70.07,69.93,70.07,166022.0,63.2477,63.3652,63.2386,63.3652,166022.0
2017-07-06 15:50:00,70.06,70.11,70.04,70.05,211003.0,63.3562,63.4014,63.3381,63.3472,211003.0
2017-07-07 09:30:00,70.14,70.23,69.75,70.0,64412.0,63.6634,63.7451,63.3094,63.5363,64412.0
2017-07-07 09:40:00,70.03,70.39,70.03,70.38,36295.0,63.5635,63.8903,63.5635,63.8812,36295.0
2017-07-07 09:50:00,70.38,70.55,70.14,70.22,26466.0,63.8812,64.0355,63.6634,63.736,26466.0
2017-07-07 10:00:00,70.26,70.26,69.99,70.0,58230.0,63.7723,63.7723,63.5272,63.5363,58230.0
2017-07-07 10:10:00,70.01,70.28,70.01,70.2,22227.0,63.5454,63.7904,63.5454,63.7178,22227.0
2017-07-07 10:20:00,70.2,70.25,70.0,70.15,20492.0,63.7178,63.7632,63.5363,63.6724,20492.0
2017-07-07 10:30:00,70.15,70.38,70.14,70.22,56806.0,63.6724,63.8812,63.6634,63.736,56806.0
2017-07-07 10:40:00,70.21,70.3,70.06,70.12,27425.0,63.7269,63.8086,63.5908,63.6452,27425.0
2017-07-07 10:50:00,70.11,70.21,70.06,70.2,17053.0,63.6361,63.7269,63.5908,63.7178,17053.0
2017-07-07 11:00:00,70.21,70.21,70.07,70.15,19961.0,63.7269,63.7269,63.5998,63.6724,19961.0
2017-07-07 11:10:00,70.17,70.24,70.06,70.08,49734.0,63.6906,63.7541,63.5908,63.6089,49734.0
2017-07-07 11:20:00,70.09,70.28,70.09,70.28,20791.0,63.618,63.7904,63.618,63.7904,20791.0
2017-07-07 11:30:00,70.3,70.45,70.25,70.29,24696.0,63.8086,63.9447,63.7632,63.7995,24696.0
2017-07-07 11:40:00,70.29,70.39,70.25,70.37,16413.0,63.7995,63.8903,63.7632,63.8721,16413.0
2017-07-07 11:50:00,70.39,70.4,70.16,70.22,25345.0,63.8903,63.8994,63.6815,63.736,25345.0
2017-07-07 12:00:00,70.2,70.28,70.11,70.11,12681.0,63.7178,63.7904,63.6361,63.6361,12681.0
2017-07-07 12:10:00,70.1,70.23,70.07,70.12,18369.0,63.6271,63.7451,63.5998,63.6452,18369.0
2017-07-07 12:20:00,70.17,70.39,70.14,70.33,33405.0,63.6906,63.8903,63.6634,63.8358,33405.0
2017-07-07 12:30:00,70.33,70.4,70.3,70.31,21089.0,63.8358,63.8994,63.8086,63.8177,21089.0
2017-07-07 12:40:00,70.32,70.37,70.26,70.28,37819.0,63.8267,63.8721,63.7723,63.7904,37819.0
2017-07-07 12:50:00,70.28,70.35,70.16,70.18,42295.0,63.7904,63.854,63.6815,63.6997,42295.0
2017-07-07 13:00:00,70.18,70.23,70.13,70.22,15641.0,63.6997,63.7451,63.6543,63.736,15641.0
2017-07-07 13:10:00,70.23,70.23,70.16,70.21,14150.0,63.7451,63.7451,63.6815,63.7269,14150.0
2017-07-07 13:20:00,70.2,70.2,70.09,70.2,56014.0,63.7178,63.7178,63.618,63.7178,56014.0
2017-07-07 13:30:00,70.18,70.21,70.16,70.19,13583.0,63.6997,63.7269,63.6815,63.7087,13583.0
2017-07-07 13:40:00,70.19,70.28,70.07,70.25,23895.0,63.7087,63.7904,63.5998,63.7632,23895.0
2017-07-07 13:50:00,70.26,70.34,70.25,70.33,26585.0,63.7723,63.8449,63.7632,63.8358,26585.0
2017-07-07 14:00:00,70.32,70.32,70.24,70.28,14547.0,63.8267,63.8267,63.7541,63.7904,14547.0
2017-07-07 14:10:00,70.28,70.4,70.28,70.37,17807.0,63.7904,63.8994,63.7904,63.8721,17807.0
2017-07-07 14:20:00,70.37,70.39,70.33,70.36,12499.0,63.8721,63.8903,63.8358,63.8631,12499.0
2017-07-07 14:30:00,70.36,70.39,70.26,70.26,18570.0,63.8631,63.8903,63.7723,63.7723,18570.0
2017-07-07 14:40:00,70.27,70.33,70.24,70.24,14869.0,63.7814,63.8358,63.7541,63.7541,14869.0
2017-07-07 14:50:00,70.26,70.33,70.26,70.3,19020.0,63.7723,63.8358,63.7723,63.8086,19020.0
2017-07-07 15:00:00,70.29,70.31,70.21,70.28,17848.0,63.7995,63.8177,63.7269,63.7904,17848.0
2017-07-07 15:10:00,70.28,70.35,70.25,70.33,26612.0,63.7904,63.854,63.7632,63.8358,26612.0
2017-07-07 15:20:00,70.34,70.36,70.3,70.3,17748.0,63.8449,63.8631,63.8086,63.8086,17748.0
2017-07-07 15:30:00,70.31,70.38,70.31,70.37,34486.0,63.8177,63.8812,63.8177,63.8721,34486.0
2017-07-07 15:40:00,70.36,70.36,70.23,70.27,62445.0,63.8631,63.8631,63.7451,63.7814,62445.0
2017-07-07 15:50:00,70.27,70.3,70.23,70.24,117575.0,63.7814,63.8086,63.7451,63.7541,117575.0
2017-07-10 09:30:00,70.02,70.15,69.49,69.58,50829.0,63.5544,63.6724,63.0734,63.1551,50829.0
2017-07-10 09:40:00,69.63,69.68,69.28,69.3,43002.0,63.2005,63.2458,62.8828,62.9009,43002.0
2017-07-10 09:50:00,69.27,69.6,69.13,69.13,130763.0,62.8737,63.1732,62.7466,62.7466,130763.0
2017-07-10 10:00:00,69.1,69.22,69.03,69.03,42548.0,62.7194,62.8283,62.6559,62.6559,42548.0
2017-07-10 10:10:00,69.0,69.04,68.83,68.94,34928.0,62.6286,62.6649,62.4743,62.5742,34928.0
2017-07-10 10:20:00,68.94,69.21,68.94,69.21,52679.0,62.5742,62.8192,62.5742,62.8192,52679.0
2017-07-10 10:30:00,69.22,69.39,69.05,69.13,177100.0,62.8283,62.9826,62.674,62.7466,177100.0
2017-07-10 10:40:00,69.14,69.19,68.91,68.98,127183.0,62.7557,62.8011,62.5469,62.6105,127183.0
2017-07-10 10:50:00,68.98,69.07,68.69,68.83,47191.0,62.6105,62.6922,62.3473,62.4743,47191.0
2017-07-10 11:00:00,68.82,69.03,68.78,68.98,41593.0,62.4653,62.6559,62.4289,62.6105,41593.0
2017-07-10 11:10:00,68.97,69.08,68.93,68.95,32877.0,62.6014,62.7012,62.5651,62.5832,32877.0
2017-07-10 11:20:00,68.95,69.1,68.94,69.1,25756.0,62.5832,62.7194,62.5742,62.7194,25756.0
2017-07-10 11:30:00,69.09,69.21,69.06,69.16,16162.0,62.7103,62.8192,62.6831,62.7739,16162.0
2017-07-10 11:40:00,69.17,69.19,69.09,69.12,72464.0,62.7829,62.8011,62.7103,62.7375,72464.0
2017-07-10 11:50:00,69.12,69.22,69.12,69.21,14877.0,62.7375,62.8283,62.7375,62.8192,14877.0
2017-07-10 12:00:00,69.22,69.32,69.2,69.28,17373.0,62.8283,62.9191,62.8102,62.8828,17373.0
2017-07-10 12:10:00,69.28,69.33,69.25,69.26,16170.0,62.8828,62.9282,62.8555,62.8646,16170.0
2017-07-10 12:20:00,69.29,69.31,69.24,69.29,13853.0,62.8919,62.91,62.8465,62.8919,13853.0
2017-07-10 12:30:00,69.28,69.29,69.22,69.24,23417.0,62.8828,62.8919,62.8283,62.8465,23417.0
2017-07-10 12:40:00,69.23,69.3,69.2,69.24,14722.0,62.8374,62.9009,62.8102,62.8465,14722.0
2017-07-10 12:50:00,69.27,69.34,69.23,69.28,7629.0,62.8737,62.9372,62.8374,62.8828,7629.0
2017-07-10 13:00:00,69.29,69.3,69.21,69.21,7570.0,62.8919,62.9009,62.8192,62.8192,7570.0
2017-07-10 13:10:00,69.23,69.35,69.23,69.35,13211.0,62.8374,62.9463,62.8374,62.9463,13211.0
2017-07-10 13:20:00,69.37,69.46,69.32,69.42,64818.0,62.9645,63.0462,62.9191,63.0098,64818.0
2017-07-10 13:30:00,69.41,69.42,69.37,69.4,23328.0,63.0008,63.0098,62.9645,62.9917,23328.0
2017-07-10 13:40:00,69.4,69.47,69.39,69.47,21936.0,62.9917,63.0552,62.9826,63.0552,21936.0
2017-07-10 13:50:00,69.45,69.48,69.39,69.42,17827.0,63.0371,63.0643,62.9826,63.0098,17827.0
2017-07-10 14:00:00,69.41,69.46,69.39,69.42,20281.0,63.0008,63.0462,62.9826,63.0098,20281.0
2017-07-10 14:10:00,69.44,69.54,69.43,69.45,18591.0,63.028,63.1188,63.0189,63.0371,18591.0
2017-07-10 14:20:00,69.47,69.52,69.46,69.48,17635.0,63.0552,63.1006,63.0462,63.0643,17635.0
2017-07-10 14:30:00,69.49,69.49,69.38,69.4,77302.0,63.0734,63.0734,62.9735,62.9917,77302.0
2017-07-10 14:40:00,69.39,69.52,69.38,69.51,26636.0,62.9826,63.1006,62.9735,63.0915,26636.0
2017-07-10 14:50:00,69.5,69.52,69.47,69.47,27568.0,63.0825,63.1006,63.0552,63.0552,27568.0
2017-07-10 15:00:00,69.48,69.54,69.43,69.53,41344.0,63.0643,63.1188,63.0189,63.1097,41344.0
2017-07-10 15:10:00,69.53,69.6,69.5,69.54,63243.0,63.1097,63.1732,63.0825,63.1188,63243.0
2017-07-10 15:20:00,69.55,69.59,69.51,69.55,91164.0,63.1278,63.1642,63.0915,63.1278,91164.0
2017-07-10 15:30:00,69.55,69.56,69.39,69.47,89602.0,63.1278,63.1369,62.9826,63.0552,89602.0
2017-07-10 15:40:00,69.47,69.52,69.43,69.46,120799.0,63.0552,63.1006,63.0189,63.0462,120799.0
2017-07-10 15:50:00,69.46,69.49,69.43,69.45,323934.0,63.0462,63.0734,63.0189,63.0371,323934.0
2017-07-11 09:30:00,69.5,69.5,69.03,69.36,45107.0,63.0825,63.0825,62.6559,62.9554,45107.0
2017-07-11 09:40:00,69.34,69.77,69.34,69.73,68775.0,62.9372,63.3275,62.9372,63.2912,68775.0
2017-07-11 09:50:00,69.69,69.95,69.56,69.56,40761.0,63.2549,63.4909,63.1369,63.1369,40761.0
2017-07-11 10:00:00,69.56,69.76,69.29,69.36,29216.0,63.1369,63.3185,62.8919,62.9554,29216.0
2017-07-11 10:10:00,69.34,69.5,69.29,69.35,28811.0,62.9372,63.0825,62.8919,62.9463,28811.0
2017-07-11 10:20:00,69.37,69.53,69.31,69.53,128021.0,62.9645,63.1097,62.91,63.1097,128021.0
2017-07-11 10:30:00,69.52,69.52,69.29,69.38,33043.0,63.1006,63.1006,62.8919,62.9735,33043.0
2017-07-11 10:40:00,69.37,69.39,69.27,69.39,131704.0,62.9645,62.9826,62.8737,62.9826,131704.0
2017-07-11 10:50:00,69.39,69.49,69.33,69.46,91435.0,62.9826,63.0734,62.9282,63.0462,91435.0
2017-07-11 11:00:00,69.47,69.62,69.43,69.54,22216.0,63.0552,63.1914,63.0189,63.1188,22216.0
2017-07-11 11:10:00,69.54,69.61,69.44,69.46,31276.0,63.1188,63.1823,63.028,63.0462,31276.0
2017-07-11 11:20:00,69.45,69.46,69.26,69.35,66926.0,63.0371,63.0462,62.8646,62.9463,66926.0
2017-07-11 11:30:00,69.33,69.49,69.33,69.41,220152.0,62.9282,63.0734,62.9282,63.0008,220152.0
2017-07-11 11:40:00,69.41,69.5,69.26,69.31,1194314.0,63.0008,63.0825,62.8646,62.91,1194314.0
2017-07-11 11:50:00,69.31,69.37,69.08,69.13,1270044.0,62.91,62.9645,62.7012,62.7466,1270044.0
2017-07-11 12:00:00,69.13,69.18,68.99,69.08,670401.0,62.7466,62.792,62.6196,62.7012,670401.0
2017-07-11 12:10:00,69.08,69.26,69.07,69.12,848456.0,62.7012,62.8646,62.6922,62.7375,848456.0
2017-07-11 12:20:00,69.13,69.21,68.95,69.01,43761.0,62.7466,62.8192,62.5832,62.6377,43761.0
2017-07-11 12:30:00,69.01,69.05,68.94,68.94,25045.0,62.6377,62.674,62.5742,62.5742,25045.0
2017-07-11 12:40:00,68.92,68.98,68.89,68.96,19983.0,62.556,62.6105,62.5288,62.5923,19983.0
2017-07-11 12:50:00,68.97,69.09,68.97,69.07,48183.0,62.6014,62.7103,62.6014,62.6922,48183.0
2017-07-11 13:00:00,69.07,69.09,68.99,69.03,86925.0,62.6922,62.7103,62.6196,62.6559,86925.0
2017-07-11 13:10:00,69.03,69.03,68.95,68.97,16061.0,62.6559,62.6559,62.5832,62.6014,16061.0
2017-07-11 13:20:00,68.95,69.09,68.93,68.99,189278.0,62.5832,62.7103,62.5651,62.6196,189278.0
2017-07-11 13:30:00,68.97,69.02,68.93,69.0,33309.0,62.6014,62.6468,62.5651,62.6286,33309.0
2017-07-11 13:40:00,69.01,69.09,68.95,69.02,24977.0,62.6377,62.7103,62.5832,62.6468,24977.0
2017-07-11 13:50:00,69.03,69.09,69.0,69.04,151091.0,62.6559,62.7103,62.6286,62.6649,151091.0
2017-07-11 14:00:00,69.05,69.18,69.05,69.15,27924.0,62.674,62.792,62.674,62.7648,27924.0
2017-07-11 14:10:00,69.16,69.22,69.12,69.13,75197.0,62.7739,62.8283,62.7375,62.7466,75197.0
2017-07-11 14:20:00,69.12,69.35,69.12,69.32,152343.0,62.7375,62.9463,62.7375,62.9191,152343.0
2017-07-11 14:30:00,69.32,69.34,69.11,69.14,44920.0,62.9191,62.9372,62.7285,62.7557,44920.0
2017-07-11 14:40:00,69.12,69.14,69.0,69.0,55403.0,62.7375,62.7557,62.6286,62.6286,55403.0
2017-07-11 14:50:00,69.03,69.04,68.92,68.92,28734.0,62.6559,62.6649,62.556,62.556,28734.0
2017-07-11 15:00:00,68.91,69.12,68.89,69.1,67553.0,62.5469,62.7375,62.5288,62.7194,67553.0
2017-07-11 15:10:00,69.12,69.19,69.12,69.19,71822.0,62.7375,62.8011,62.7375,62.8011,71822.0
2017-07-11 15:20:00,69.19,69.27,69.18,69.2,80426.0,62.8011,62.8737,62.792,62.8102,80426.0
2017-07-11 15:30:00,69.2,69.28,69.16,69.16,63171.0,62.8102,62.8828,62.7739,62.7739,63171.0
2017-07-11 15:40:00,69.17,69.19,69.09,69.09,104763.0,62.7829,62.8011,62.7103,62.7103,104763.0
2017-07-11 15:50:00,69.09,69.1,69.03,69.05,320493.0,62.7103,62.7194,62.6559,62.674,320493.0
2017-07-12 09:30:00,69.41,69.95,69.39,69.95,36505.0,63.0008,63.4909,62.9826,63.4909,36505.0
2017-07-12 09:40:00,69.9,69.93,69.64,69.73,81518.0,63.4455,63.4728,63.2095,63.2912,81518.0
2017-07-12 09:50:00,69.73,69.83,69.38,69.39,83861.0,63.2912,63.382,62.9735,62.9826,83861.0
2017-07-12 10:00:00,69.38,69.49,69.33,69.45,110572.0,62.9735,63.0734,62.9282,63.0371,110572.0
2017-07-12 10:10:00,69.45,69.45,69.2,69.28,51015.0,63.0371,63.0371,62.8102,62.8828,51015.0
2017-07-12 10:20:00,69.27,69.29,69.16,69.21,77347.0,62.8737,62.8919,62.7739,62.8192,77347.0
2017-07-12 10:30:00,69.23,69.37,69.11,69.34,170494.0,62.8374,62.9645,62.7285,62.9372,170494.0
2017-07-12 10:40:00,69.32,69.45,69.32,69.38,119453.0,62.9191,63.0371,62.9191,62.9735,119453.0
2017-07-12 10:50:00,69.36,69.53,69.36,69.4,135552.0,62.9554,63.1097,62.9554,62.9917,135552.0
2017-07-12 11:00:00,69.39,69.5,69.36,69.45,49689.0,62.9826,63.0825,62.9554,63.0371,49689.0
2017-07-12 11:10:00,69.45,69.49,69.41,69.45,55931.0,63.0371,63.0734,63.0008,63.0371,55931.0
2017-07-12 11:20:00,69.45,69.5,69.42,69.49,84136.0,63.0371,63.0825,63.0098,63.0734,84136.0
2017-07-12 11:30:00,69.49,69.51,69.43,69.45,55518.0,63.0734,63.0915,63.0189,63.0371,55518.0
2017-07-12 11:40:00,69.45,69.5,69.44,69.45,31503.0,63.0371,63.0825,63.028,63.0371,31503.0
2017-07-12 11:50:00,69.45,69.48,69.43,69.45,19647.0,63.0371,63.0643,63.0189,63.0371,19647.0
2017-07-12 12:00:00,69.45,69.86,69.43,69.84,38366.0,63.0371,63.4092,63.0189,63.3911,38366.0
2017-07-12 12:10:00,69.84,69.84,69.57,69.59,18020.0,63.3911,63.3911,63.146,63.1642,18020.0
2017-07-12 12:20:00,69.59,69.72,69.58,69.63,32669.0,63.1642,63.2821,63.1551,63.2005,32669.0
2017-07-12 12:30:00,69.61,69.66,69.57,69.66,13704.0,63.1823,63.2277,63.146,63.2277,13704.0
2017-07-12 12:40:00,69.67,69.68,69.58,69.58,14033.0,63.2368,63.2458,63.1551,63.1551,14033.0
2017-07-12 12:50:00,69.59,69.66,69.55,69.65,27382.0,63.1642,63.2277,63.1278,63.2186,27382.0
2017-07-12 13:00:00,69.65,69.7,69.59,69.63,82036.0,63.2186,63.264,63.1642,63.2005,82036.0
2017-07-12 13:10:00,69.62,69.63,69.51,69.53,16600.0,63.1914,63.2005,63.0915,63.1097,16600.0
2017-07-12 13:20:00,69.56,69.56,69.49,69.53,9663.0,63.1369,63.1369,63.0734,63.1097,9663.0
2017-07-12 13:30:00,69.53,69.57,69.49,69.52,16219.0,63.1097,63.146,63.0734,63.1006,16219.0
2017-07-12 13:40:00,69.53,69.54,69.48,69.52,12071.0,63.1097,63.1188,63.0643,63.1006,12071.0
2017-07-12 13:50:00,69.52,69.56,69.48,69.56,18612.0,63.1006,63.1369,63.0643,63.1369,18612.0
2017-07-12 14:00:00,69.57,69.8,69.55,69.79,28887.0,63.146,63.3548,63.1278,63.3457,28887.0
2017-07-12 14:10:00,69.8,69.84,69.71,69.82,29415.0,63.3548,63.3911,63.2731,63.3729,29415.0
2017-07-12 14:20:00,69.82,69.91,69.78,69.9,14010.0,63.3729,63.4546,63.3366,63.4455,14010.0
2017-07-12 14:30:00,69.91,69.92,69.69,69.7,274668.0,63.4546,63.4637,63.2549,63.264,274668.0
2017-07-12 14:40:00,69.71,69.83,69.69,69.79,20806.0,63.2731,63.382,63.2549,63.3457,20806.0
2017-07-12 14:50:00,69.79,69.81,69.72,69.81,101518.0,63.3457,63.3638,63.2821,63.3638,101518.0
2017-07-12 15:00:00,69.78,69.92,69.78,69.84,341652.0,63.3366,63.4637,63.3366,63.3911,341652.0
2017-07-12 15:10:00,69.84,69.84,69.75,69.76,26796.0,63.3911,63.3911,63.3094,63.3185,26796.0
2017-07-12 15:20:00,69.77,69.83,69.73,69.83,23326.0,63.3275,63.382,63.2912,63.382,23326.0
2017-07-12 15:30:00,69.83,69.87,69.78,69.79,31207.0,63.382,63.4183,63.3366,63.3457,31207.0
2017-07-12 15:40:00,69.78,69.81,69.71,69.71,60227.0,63.3366,63.3638,63.2731,63.2731,60227.0
2017-07-12 15:50:00,69.72,69.72,69.64,69.7,129772.0,63.2821,63.2821,63.2095,63.264,129772.0
2017-07-13 09:30:00,70.55,71.25,70.45,71.15,239042.0,64.0355,64.6709,63.9447,64.5801,239042.0
2017-07-13 09:40:00,71.15,71.28,71.06,71.1,54918.0,64.5801,64.6981,64.4984,64.5347,54918.0
2017-07-13 09:50:00,71.1,71.24,70.8,70.88,54384.0,64.5347,64.6618,64.2624,64.335,54384.0
2017-07-13 10:00:00,70.86,70.99,70.63,70.9,167978.0,64.3169,64.4349,64.1081,64.3532,167978.0
2017-07-13 10:10:00,70.92,70.94,70.83,70.86,112010.0,64.3713,64.3895,64.2897,64.3169,112010.0
2017-07-13 10:20:00,70.86,70.88,70.56,70.61,74178.0,64.3169,64.335,64.0446,64.09,74178.0
2017-07-13 10:30:00,70.6,70.73,70.41,70.56,42102.0,64.0809,64.1989,63.9084,64.0446,42102.0
2017-07-13 10:40:00,70.55,70.86,70.53,70.76,97283.0,64.0355,64.3169,64.0174,64.2261,97283.0
2017-07-13 10:50:00,70.82,71.0,70.82,70.9,24794.0,64.2806,64.444,64.2806,64.3532,24794.0
2017-07-13 11:00:00,70.9,71.0,70.82,70.98,14907.0,64.3532,64.444,64.2806,64.4258,14907.0
2017-07-13 11:10:00,70.98,71.08,70.91,71.08,22765.0,64.4258,64.5166,64.3623,64.5166,22765.0
2017-07-13 11:20:00,71.07,71.07,70.97,70.99,19071.0,64.5075,64.5075,64.4167,64.4349,19071.0
2017-07-13 11:30:00,70.98,71.01,70.83,70.89,11304.0,64.4258,64.453,64.2897,64.3441,11304.0
2017-07-13 11:40:00,70.88,70.89,70.8,70.81,11124.0,64.335,64.3441,64.2624,64.2715,11124.0
2017-07-13 11:50:00,70.82,70.88,70.78,70.82,14495.0,64.2806,64.335,64.2443,64.2806,14495.0
2017-07-13 12:00:00,70.84,70.88,70.8,70.84,11415.0,64.2987,64.335,64.2624,64.2987,11415.0
2017-07-13 12:10:00,70.86,70.91,70.77,70.77,27097.0,64.3169,64.3623,64.2352,64.2352,27097.0
2017-07-13 12:20:00,70.77,70.8,70.61,70.68,31070.0,64.2352,64.2624,64.09,64.1535,31070.0
2017-07-13 12:30:00,70.67,70.76,70.63,70.71,12998.0,64.1444,64.2261,64.1081,64.1807,12998.0
2017-07-13 12:40:00,70.71,70.76,70.6,70.72,32045.0,64.1807,64.2261,64.0809,64.1898,32045.0
2017-07-13 12:50:00,70.74,70.82,70.7,70.7,30436.0,64.208,64.2806,64.1717,64.1717,30436.0
2017-07-13 13:00:00,70.7,70.85,70.7,70.76,21827.0,64.1717,64.3078,64.1717,64.2261,21827.0
2017-07-13 13:10:00,70.76,70.83,70.69,70.78,37377.0,64.2261,64.2897,64.1626,64.2443,37377.0
2017-07-13 13:20:00,70.77,70.77,70.66,70.73,60717.0,64.2352,64.2352,64.1353,64.1989,60717.0
2017-07-13 13:30:00,70.71,70.83,70.69,70.72,31509.0,64.1807,64.2897,64.1626,64.1898,31509.0
2017-07-13 13:40:00,70.72,70.77,70.71,70.76,42557.0,64.1898,64.2352,64.1807,64.2261,42557.0
2017-07-13 13:50:00,70.77,70.88,70.77,70.82,34116.0,64.2352,64.335,64.2352,64.2806,34116.0
2017-07-13 14:00:00,70.82,70.87,70.73,70.81,102089.0,64.2806,64.326,64.1989,64.2715,102089.0
2017-07-13 14:10:00,70.83,70.87,70.74,70.87,284761.0,64.2897,64.326,64.208,64.326,284761.0
2017-07-13 14:20:00,70.89,70.91,70.81,70.84,64485.0,64.3441,64.3623,64.2715,64.2987,64485.0
2017-07-13 14:30:00,70.84,70.89,70.72,70.83,64456.0,64.2987,64.3441,64.1898,64.2897,64456.0
2017-07-13 14:40:00,70.84,70.87,70.74,70.82,59091.0,64.2987,64.326,64.208,64.2806,59091.0
2017-07-13 14:50:00,70.82,70.83,70.69,70.75,109377.0,64.2806,64.2897,64.1626,64.217,109377.0
2017-07-13 15:00:00,70.75,70.75,70.64,70.69,33020.0,64.217,64.217,64.1172,64.1626,33020.0
2017-07-13 15:10:00,70.68,70.71,70.65,70.7,61042.0,64.1535,64.1807,64.1263,64.1717,61042.0
2017-07-13 15:20:00,70.7,70.72,70.62,70.68,65255.0,64.1717,64.1898,64.099,64.1535,65255.0
2017-07-13 15:30:00,70.67,70.78,70.65,70.76,70972.0,64.1444,64.2443,64.1263,64.2261,70972.0
2017-07-13 15:40:00,70.76,70.77,70.65,70.67,65414.0,64.2261,64.2352,64.1263,64.1444,65414.0
2017-07-13 15:50:00,70.68,70.72,70.55,70.58,291769.0,64.1535,64.1898,64.0355,64.0627,291769.0
2017-07-14 09:30:00,70.6,70.96,70.57,70.8,48161.0,64.0809,64.4076,64.0537,64.2624,48161.0
2017-07-14 09:40:00,70.81,70.91,70.58,70.7,41580.0,64.2715,64.3623,64.0627,64.1717,41580.0
2017-07-14 09:50:00,70.7,70.86,70.69,70.79,29257.0,64.1717,64.3169,64.1626,64.2533,29257.0
2017-07-14 10:00:00,70.8,70.8,70.62,70.72,36169.0,64.2624,64.2624,64.099,64.1898,36169.0
2017-07-14 10:10:00,70.72,70.78,70.67,70.72,36116.0,64.1898,64.2443,64.1444,64.1898,36116.0
2017-07-14 10:20:00,70.71,70.85,70.66,70.85,25345.0,64.1807,64.3078,64.1353,64.3078,25345.0
2017-07-14 10:30:00,70.86,71.07,70.83,71.01,24484.0,64.3169,64.5075,64.2897,64.453,24484.0
2017-07-14 10:40:00,71.02,71.1,70.95,71.03,26136.0,64.4621,64.5347,64.3986,64.4712,26136.0
2017-07-14 10:50:00,71.03,71.09,70.95,71.08,17668.0,64.4712,64.5256,64.3986,64.5166,17668.0
2017-07-14 11:00:00,71.04,71.13,71.02,71.11,19291.0,64.4803,64.5619,64.4621,64.5438,19291.0
2017-07-14 11:10:00,71.12,71.15,70.97,71.06,27295.0,64.5529,64.5801,64.4167,64.4984,27295.0
2017-07-14 11:20:00,71.07,71.19,71.02,71.14,58330.0,64.5075,64.6164,64.4621,64.571,58330.0
2017-07-14 11:30:00,71.16,71.23,71.14,71.19,13975.0,64.5892,64.6527,64.571,64.6164,13975.0
2017-07-14 11:40:00,71.2,71.21,71.14,71.14,18790.0,64.6255,64.6346,64.571,64.571,18790.0
2017-07-14 11:50:00,71.16,71.24,71.13,71.24,9308.0,64.5892,64.6618,64.5619,64.6618,9308.0
2017-07-14 12:00:00,71.22,71.3,71.21,71.23,24833.0,64.6436,64.7163,64.6346,64.6527,24833.0
2017-07-14 12:10:00,71.23,71.29,71.21,71.23,12291.0,64.6527,64.7072,64.6346,64.6527,12291.0
2017-07-14 12:20:00,71.24,71.25,71.17,71.22,15079.0,64.6618,64.6709,64.5983,64.6436,15079.0
2017-07-14 12:30:00,71.21,71.34,71.19,71.33,22470.0,64.6346,64.7526,64.6164,64.7435,22470.0
2017-07-14 12:40:00,71.31,71.36,71.29,71.3,24115.0,64.7253,64.7707,64.7072,64.7163,24115.0
2017-07-14 12:50:00,71.32,71.37,71.26,71.3,22342.0,64.7344,64.7798,64.6799,64.7163,22342.0
2017-07-14 13:00:00,71.31,71.31,71.26,71.28,17039.0,64.7253,64.7253,64.6799,64.6981,17039.0
2017-07-14 13:10:00,71.29,71.31,71.26,71.28,15461.0,64.7072,64.7253,64.6799,64.6981,15461.0
2017-07-14 13:20:00,71.29,71.32,71.28,71.32,17975.0,64.7072,64.7344,64.6981,64.7344,17975.0
2017-07-14 13:30:00,71.33,71.38,71.17,71.23,16914.0,64.7435,64.7889,64.5983,64.6527,16914.0
2017-07-14 13:40:00,71.22,71.27,71.18,71.27,68174.0,64.6436,64.689,64.6073,64.689,68174.0
2017-07-14 13:50:00,71.26,71.27,71.11,71.11,147440.0,64.6799,64.689,64.5438,64.5438,147440.0
2017-07-14 14:00:00,71.11,71.12,70.97,71.0,28464.0,64.5438,64.5529,64.4167,64.444,28464.0
2017-07-14 14:10:00,71.01,71.04,70.94,70.95,20309.0,64.453,64.4803,64.3895,64.3986,20309.0
2017-07-14 14:20:00,70.95,71.0,70.92,70.98,23916.0,64.3986,64.444,64.3713,64.4258,23916.0
2017-07-14 14:30:00,71.0,71.03,70.89,70.94,17529.0,64.444,64.4712,64.3441,64.3895,17529.0
2017-07-14 14:40:00,70.96,71.02,70.94,70.99,20543.0,64.4076,64.4621,64.3895,64.4349,20543.0
2017-07-14 14:50:00,70.97,71.03,70.96,70.98,12268.0,64.4167,64.4712,64.4076,64.4258,12268.0
2017-07-14 15:00:00,70.99,71.02,70.95,71.01,46025.0,64.4349,64.4621,64.3986,64.453,46025.0
2017-07-14 15:10:00,71.01,71.03,70.96,71.01,24618.0,64.453,64.4712,64.4076,64.453,24618.0
2017-07-14 15:20:00,71.01,71.05,70.99,71.01,26011.0,64.453,64.4893,64.4349,64.453,26011.0
2017-07-14 15:30:00,71.0,71.14,70.97,71.14,70078.0,64.444,64.571,64.4167,64.571,70078.0
2017-07-14 15:40:00,71.15,71.24,71.07,71.23,120700.0,64.5801,64.6618,64.5075,64.6527,120700.0
2017-07-14 15:50:00,71.23,71.24,71.03,71.11,242951.0,64.6527,64.6618,64.4712,64.5438,242951.0
2017-07-17 09:30:00,71.14,71.43,71.06,71.16,64841.0,64.571,64.8342,64.4984,64.5892,64841.0
2017-07-17 09:40:00,71.14,71.67,71.01,71.51,67234.0,64.571,65.0521,64.453,64.9069,67234.0
2017-07-17 09:50:00,71.5,71.83,71.38,71.67,72569.0,64.8978,65.1973,64.7889,65.0521,72569.0
2017-07-17 10:00:00,71.72,71.83,71.59,71.77,50167.0,65.0975,65.1973,64.9795,65.1429,50167.0
2017-07-17 10:10:00,71.77,71.93,71.75,71.85,20365.0,65.1429,65.2881,65.1247,65.2155,20365.0
2017-07-17 10:20:00,71.86,71.95,71.77,71.88,43536.0,65.2245,65.3062,65.1429,65.2427,43536.0
2017-07-17 10:30:00,71.86,72.07,71.86,72.05,73250.0,65.2245,65.4152,65.2245,65.397,73250.0
2017-07-17 10:40:00,72.04,72.21,72.04,72.13,46611.0,65.3879,65.5422,65.3879,65.4696,46611.0
2017-07-17 10:50:00,72.15,72.19,72.02,72.07,71127.0,65.4878,65.5241,65.3698,65.4152,71127.0
2017-07-17 11:00:00,72.07,72.34,72.05,72.31,41331.0,65.4152,65.6602,65.397,65.633,41331.0
2017-07-17 11:10:00,72.33,72.47,72.23,72.38,40829.0,65.6511,65.7782,65.5604,65.6965,40829.0
2017-07-17 11:20:00,72.36,72.37,72.15,72.31,34737.0,65.6784,65.6874,65.4878,65.633,34737.0
2017-07-17 11:30:00,72.31,72.32,72.2,72.21,33799.0,65.633,65.6421,65.5331,65.5422,33799.0
2017-07-17 11:40:00,72.21,72.3,72.11,72.16,26951.0,65.5422,65.6239,65.4515,65.4968,26951.0
2017-07-17 11:50:00,72.16,72.19,72.03,72.05,29146.0,65.4968,65.5241,65.3788,65.397,29146.0
2017-07-17 12:00:00,72.04,72.14,71.95,72.14,77860.0,65.3879,65.4787,65.3062,65.4787,77860.0
2017-07-17 12:10:00,72.12,72.29,72.12,72.26,30255.0,65.4605,65.6148,65.4605,65.5876,30255.0
2017-07-17 12:20:00,72.25,72.26,72.13,72.22,34085.0,65.5785,65.5876,65.4696,65.5513,34085.0
2017-07-17 12:30:00,72.23,72.32,72.2,72.24,33092.0,65.5604,65.6421,65.5331,65.5695,33092.0
2017-07-17 12:40:00,72.25,72.26,72.17,72.19,21224.0,65.5785,65.5876,65.5059,65.5241,21224.0
2017-07-17 12:50:00,72.2,72.25,72.14,72.21,25562.0,65.5331,65.5785,65.4787,65.5422,25562.0
2017-07-17 13:00:00,72.22,72.3,72.21,72.27,22052.0,65.5513,65.6239,65.5422,65.5967,22052.0
2017-07-17 13:10:00,72.27,72.35,72.26,72.35,45965.0,65.5967,65.6693,65.5876,65.6693,45965.0
2017-07-17 13:20:00,72.34,72.36,72.26,72.3,26528.0,65.6602,65.6784,65.5876,65.6239,26528.0
2017-07-17 13:30:00,72.31,72.31,72.05,72.05,23454.0,65.633,65.633,65.397,65.397,23454.0
2017-07-17 13:40:00,72.04,72.07,72.0,72.01,15581.0,65.3879,65.4152,65.3516,65.3607,15581.0
2017-07-17 13:50:00,72.01,72.05,71.96,71.99,30648.0,65.3607,65.397,65.3153,65.3425,30648.0
2017-07-17 14:00:00,72.0,72.07,71.94,71.95,37867.0,65.3516,65.4152,65.2972,65.3062,37867.0
2017-07-17 14:10:00,71.93,72.03,71.92,72.03,24810.0,65.2881,65.3788,65.279,65.3788,24810.0
2017-07-17 14:20:00,72.03,72.07,71.97,72.01,26861.0,65.3788,65.4152,65.3244,65.3607,26861.0
2017-07-17 14:30:00,72.02,72.07,71.95,71.98,27763.0,65.3698,65.4152,65.3062,65.3335,27763.0
2017-07-17 14:40:00,71.96,72.02,71.96,72.01,20887.0,65.3153,65.3698,65.3153,65.3607,20887.0
2017-07-17 14:50:00,72.02,72.03,71.96,72.03,30014.0,65.3698,65.3788,65.3153,65.3788,30014.0
2017-07-17 15:00:00,72.04,72.08,71.96,71.97,29246.0,65.3879,65.4242,65.3153,65.3244,29246.0
2017-07-17 15:10:00,71.96,71.98,71.89,71.93,71895.0,65.3153,65.3335,65.2518,65.2881,71895.0
2017-07-17 15:20:00,71.92,71.96,71.9,71.95,34148.0,65.279,65.3153,65.2608,65.3062,34148.0
2017-07-17 15:30:00,71.94,71.95,71.85,71.89,54582.0,65.2972,65.3062,65.2155,65.2518,54582.0
2017-07-17 15:40:00,71.89,71.89,71.83,71.84,108996.0,65.2518,65.2518,65.1973,65.2064,108996.0
2017-07-17 15:50:00,71.85,71.92,71.84,71.89,215540.0,65.2155,65.279,65.2064,65.2518,215540.0
2017-07-18 09:30:00,71.64,71.69,71.2,71.22,64651.0,65.0249,65.0702,64.6255,64.6436,64651.0
2017-07-18 09:40:00,71.23,71.48,71.21,71.34,64948.0,64.6527,64.8796,64.6346,64.7526,64948.0
2017-07-18 09:50:00,71.34,71.46,71.22,71.25,36586.0,64.7526,64.8615,64.6436,64.6709,36586.0
2017-07-18 10:00:00,71.25,71.37,71.2,71.3,40273.0,64.6709,64.7798,64.6255,64.7163,40273.0
2017-07-18 10:10:00,71.3,71.3,71.17,71.17,48383.0,64.7163,64.7163,64.5983,64.5983,48383.0
2017-07-18 10:20:00,71.16,71.35,71.14,71.28,27319.0,64.5892,64.7616,64.571,64.6981,27319.0
2017-07-18 10:30:00,71.28,71.3,71.14,71.16,26112.0,64.6981,64.7163,64.571,64.5892,26112.0
2017-07-18 10:40:00,71.17,71.21,70.96,71.0,80430.0,64.5983,64.6346,64.4076,64.444,80430.0
2017-07-18 10:50:00,70.99,71.06,70.91,70.95,33761.0,64.4349,64.4984,64.3623,64.3986,33761.0
2017-07-18 11:00:00,70.95,71.19,70.89,71.14,49142.0,64.3986,64.6164,64.3441,64.571,49142.0
2017-07-18 11:10:00,71.12,71.23,71.05,71.17,31048.0,64.5529,64.6527,64.4893,64.5983,31048.0
2017-07-18 11:20:00,71.17,71.44,71.16,71.32,39116.0,64.5983,64.8433,64.5892,64.7344,39116.0
2017-07-18 11:30:00,71.3,71.37,71.26,71.34,24907.0,64.7163,64.7798,64.6799,64.7526,24907.0
2017-07-18 11:40:00,71.35,71.35,71.2,71.2,15521.0,64.7616,64.7616,64.6255,64.6255,15521.0
2017-07-18 11:50:00,71.19,71.28,71.08,71.22,33299.0,64.6164,64.6981,64.5166,64.6436,33299.0
2017-07-18 12:00:00,71.2,71.2,70.99,71.06,20670.0,64.6255,64.6255,64.4349,64.4984,20670.0
2017-07-18 12:10:00,71.05,71.14,71.03,71.11,21294.0,64.4893,64.571,64.4712,64.5438,21294.0
2017-07-18 12:20:00,71.14,71.18,71.08,71.08,16973.0,64.571,64.6073,64.5166,64.5166,16973.0
2017-07-18 12:30:00,71.06,71.09,70.93,70.93,13595.0,64.4984,64.5256,64.3804,64.3804,13595.0
2017-07-18 12:40:00,70.95,71.01,70.89,70.9,15624.0,64.3986,64.453,64.3441,64.3532,15624.0
2017-07-18 12:50:00,70.89,70.94,70.8,70.81,18325.0,64.3441,64.3895,64.2624,64.2715,18325.0
2017-07-18 13:00:00,70.81,70.84,70.7,70.77,15672.0,64.2715,64.2987,64.1717,64.2352,15672.0
2017-07-18 13:10:00,70.77,70.78,70.64,70.66,21844.0,64.2352,64.2443,64.1172,64.1353,21844.0
2017-07-18 13:20:00,70.65,70.67,70.47,70.49,35797.0,64.1263,64.1444,63.9629,63.981,35797.0
2017-07-18 13:30:00,70.49,70.58,70.45,70.45,32359.0,63.981,64.0627,63.9447,63.9447,32359.0
2017-07-18 13:40:00,70.47,70.53,70.46,70.52,26086.0,63.9629,64.0174,63.9538,64.0083,26086.0
2017-07-18 13:50:00,70.53,70.61,70.51,70.57,40970.0,64.0174,64.09,63.9992,64.0537,40970.0
2017-07-18 14:00:00,70.56,70.65,70.56,70.61,28919.0,64.0446,64.1263,64.0446,64.09,28919.0
2017-07-18 14:10:00,70.61,70.68,70.57,70.59,36924.0,64.09,64.1535,64.0537,64.0718,36924.0
2017-07-18 14:20:00,70.59,70.64,70.55,70.58,28354.0,64.0718,64.1172,64.0355,64.0627,28354.0
2017-07-18 14:30:00,70.58,70.6,70.52,70.53,66756.0,64.0627,64.0809,64.0083,64.0174,66756.0
2017-07-18 14:40:00,70.52,70.55,70.46,70.51,40103.0,64.0083,64.0355,63.9538,63.9992,40103.0
2017-07-18 14:50:00,70.51,70.54,70.5,70.5,16339.0,63.9992,64.0264,63.9901,63.9901,16339.0
2017-07-18 15:00:00,70.5,70.53,70.47,70.5,39440.0,63.9901,64.0174,63.9629,63.9901,39440.0
2017-07-18 15:10:00,70.5,70.75,70.5,70.74,44773.0,63.9901,64.217,63.9901,64.208,44773.0
2017-07-18 15:20:00,70.76,70.82,70.75,70.81,69447.0,64.2261,64.2806,64.217,64.2715,69447.0
2017-07-18 15:30:00,70.81,70.81,70.68,70.71,51418.0,64.2715,64.2715,64.1535,64.1807,51418.0
2017-07-18 15:40:00,70.71,70.76,70.64,70.74,59997.0,64.1807,64.2261,64.1172,64.208,59997.0
2017-07-18 15:50:00,70.74,70.8,70.69,70.79,177302.0,64.208,64.2624,64.1626,64.2533,177302.0
2017-07-19 09:30:00,71.01,71.2,70.84,71.15,42504.0,64.453,64.6255,64.2987,64.5801,42504.0
2017-07-19 09:40:00,71.12,71.25,71.02,71.22,30239.0,64.5529,64.6709,64.4621,64.6436,30239.0
2017-07-19 09:50:00,71.21,71.26,71.12,71.2,13317.0,64.6346,64.6799,64.5529,64.6255,13317.0
2017-07-19 10:00:00,71.15,71.28,71.12,71.24,11147.0,64.5801,64.6981,64.5529,64.6618,11147.0
2017-07-19 10:10:00,71.24,71.25,71.09,71.2,21081.0,64.6618,64.6709,64.5256,64.6255,21081.0
2017-07-19 10:20:00,71.19,71.22,71.0,71.0,25229.0,64.6164,64.6436,64.444,64.444,25229.0
2017-07-19 10:30:00,71.0,71.06,70.93,70.96,21423.0,64.444,64.4984,64.3804,64.4076,21423.0
2017-07-19 10:40:00,70.98,71.06,70.93,71.06,14362.0,64.4258,64.4984,64.3804,64.4984,14362.0
2017-07-19 10:50:00,71.07,71.14,71.03,71.08,14737.0,64.5075,64.571,64.4712,64.5166,14737.0
2017-07-19 11:00:00,71.09,71.2,71.07,71.18,12880.0,64.5256,64.6255,64.5075,64.6073,12880.0
2017-07-19 11:10:00,71.18,71.23,71.15,71.21,13216.0,64.6073,64.6527,64.5801,64.6346,13216.0
2017-07-19 11:20:00,71.21,71.29,71.17,71.19,21983.0,64.6346,64.7072,64.5983,64.6164,21983.0
2017-07-19 11:30:00,71.19,71.26,71.16,71.21,77838.0,64.6164,64.6799,64.5892,64.6346,77838.0
2017-07-19 11:40:00,71.21,71.3,71.2,71.29,19225.0,64.6346,64.7163,64.6255,64.7072,19225.0
2017-07-19 11:50:00,71.29,71.42,71.28,71.39,24807.0,64.7072,64.8252,64.6981,64.7979,24807.0
2017-07-19 12:00:00,71.38,71.4,71.35,71.38,16752.0,64.7889,64.807,64.7616,64.7889,16752.0
2017-07-19 12:10:00,71.38,71.39,71.27,71.29,17353.0,64.7889,64.7979,64.689,64.7072,17353.0
2017-07-19 12:20:00,71.3,71.32,71.15,71.15,18132.0,64.7163,64.7344,64.5801,64.5801,18132.0
2017-07-19 12:30:00,71.14,71.15,71.05,71.05,19203.0,64.571,64.5801,64.4893,64.4893,19203.0
2017-07-19 12:40:00,71.06,71.13,71.04,71.12,17229.0,64.4984,64.5619,64.4803,64.5529,17229.0
2017-07-19 12:50:00,71.13,71.18,71.05,71.11,42074.0,64.5619,64.6073,64.4893,64.5438,42074.0
2017-07-19 13:00:00,71.12,71.19,71.1,71.1,15587.0,64.5529,64.6164,64.5347,64.5347,15587.0
2017-07-19 13:10:00,71.09,71.18,71.04,71.17,31045.0,64.5256,64.6073,64.4803,64.5983,31045.0
2017-07-19 13:20:00,71.18,71.28,71.17,71.22,17682.0,64.6073,64.6981,64.5983,64.6436,17682.0
2017-07-19 13:30:00,71.21,71.27,71.17,71.17,14288.0,64.6346,64.689,64.5983,64.5983,14288.0
2017-07-19 13:40:00,71.18,71.33,71.18,71.32,10458.0,64.6073,64.7435,64.6073,64.7344,10458.0
2017-07-19 13:50:00,71.34,71.37,71.3,71.3,8057.0,64.7526,64.7798,64.7163,64.7163,8057.0
2017-07-19 14:00:00,71.3,71.35,71.28,71.34,67762.0,64.7163,64.7616,64.6981,64.7526,67762.0
2017-07-19 14:10:00,71.32,71.4,71.3,71.32,21347.0,64.7344,64.807,64.7163,64.7344,21347.0
2017-07-19 14:20:00,71.33,71.45,71.31,71.45,41253.0,64.7435,64.8524,64.7253,64.8524,41253.0
2017-07-19 14:30:00,71.43,71.45,71.37,71.37,15381.0,64.8342,64.8524,64.7798,64.7798,15381.0
2017-07-19 14:40:00,71.37,71.39,71.32,71.33,17731.0,64.7798,64.7979,64.7344,64.7435,17731.0
2017-07-19 14:50:00,71.33,71.39,71.32,71.33,44298.0,64.7435,64.7979,64.7344,64.7435,44298.0
2017-07-19 15:00:00,71.33,71.35,71.31,71.34,20766.0,64.7435,64.7616,64.7253,64.7526,20766.0
2017-07-19 15:10:00,71.34,71.43,71.33,71.42,15738.0,64.7526,64.8342,64.7435,64.8252,15738.0
2017-07-19 15:20:00,71.41,71.54,71.41,71.52,27391.0,64.8161,64.9341,64.8161,64.9159,27391.0
2017-07-19 15:30:00,71.52,71.55,71.48,71.5,84649.0,64.9159,64.9432,64.8796,64.8978,84649.0
2017-07-19 15:40:00,71.49,71.52,71.46,71.5,74093.0,64.8887,64.9159,64.8615,64.8978,74093.0
2017-07-19 15:50:00,71.51,71.55,71.34,71.4,156464.0,64.9069,64.9432,64.7526,64.807,156464.0
2017-07-20 09:30:00,71.59,71.59,71.12,71.27,32834.0,64.9795,64.9795,64.5529,64.689,32834.0
2017-07-20 09:40:00,71.23,71.6,71.19,71.44,30253.0,64.6527,64.9886,64.6164,64.8433,30253.0
2017-07-20 09:50:00,71.48,71.64,71.37,71.39,13364.0,64.8796,65.0249,64.7798,64.7979,13364.0
2017-07-20 10:00:00,71.33,71.62,71.31,71.56,51117.0,64.7435,65.0067,64.7253,64.9522,51117.0
2017-07-20 10:10:00,71.56,71.61,71.47,71.49,24521.0,64.9522,64.9976,64.8706,64.8887,24521.0
2017-07-20 10:20:00,71.5,71.53,71.25,71.28,14038.0,64.8978,64.925,64.6709,64.6981,14038.0
2017-07-20 10:30:00,71.27,71.28,71.05,71.08,37339.0,64.689,64.6981,64.4893,64.5166,37339.0
2017-07-20 10:40:00,71.11,71.24,71.03,71.24,56427.0,64.5438,64.6618,64.4712,64.6618,56427.0
2017-07-20 10:50:00,71.2,71.48,71.2,71.45,19724.0,64.6255,64.8796,64.6255,64.8524,19724.0
2017-07-20 11:00:00,71.42,71.43,71.29,71.3,28448.0,64.8252,64.8342,64.7072,64.7163,28448.0
2017-07-20 11:10:00,71.29,71.34,71.26,71.33,19814.0,64.7072,64.7526,64.6799,64.7435,19814.0
2017-07-20 11:20:00,71.33,71.36,71.27,71.31,15072.0,64.7435,64.7707,64.689,64.7253,15072.0
2017-07-20 11:30:00,71.32,71.33,71.27,71.27,9904.0,64.7344,64.7435,64.689,64.689,9904.0
2017-07-20 11:40:00,71.3,71.4,71.28,71.38,30552.0,64.7163,64.807,64.6981,64.7889,30552.0
2017-07-20 11:50:00,71.39,71.42,71.29,71.29,18518.0,64.7979,64.8252,64.7072,64.7072,18518.0
2017-07-20 12:00:00,71.28,71.37,71.27,71.3,55392.0,64.6981,64.7798,64.689,64.7163,55392.0
2017-07-20 12:10:00,71.32,71.44,71.3,71.42,15738.0,64.7344,64.8433,64.7163,64.8252,15738.0
2017-07-20 12:20:00,71.42,71.52,71.42,71.48,34274.0,64.8252,64.9159,64.8252,64.8796,34274.0
2017-07-20 12:30:00,71.5,71.58,71.45,71.57,35540.0,64.8978,64.9704,64.8524,64.9613,35540.0
2017-07-20 12:40:00,71.56,71.65,71.55,71.65,64075.0,64.9522,65.0339,64.9432,65.0339,64075.0
2017-07-20 12:50:00,71.66,71.67,71.62,71.65,17984.0,65.043,65.0521,65.0067,65.0339,17984.0
2017-07-20 13:00:00,71.64,71.67,71.59,71.6,17491.0,65.0249,65.0521,64.9795,64.9886,17491.0
2017-07-20 13:10:00,71.62,71.68,71.57,71.6,21386.0,65.0067,65.0612,64.9613,64.9886,21386.0
2017-07-20 13:20:00,71.59,71.65,71.59,71.6,15366.0,64.9795,65.0339,64.9795,64.9886,15366.0
2017-07-20 13:30:00,71.6,71.61,71.55,71.55,16567.0,64.9886,64.9976,64.9432,64.9432,16567.0
2017-07-20 13:40:00,71.56,71.62,71.55,71.56,19883.0,64.9522,65.0067,64.9432,64.9522,19883.0
2017-07-20 13:50:00,71.56,71.58,71.5,71.52,28955.0,64.9522,64.9704,64.8978,64.9159,28955.0
2017-07-20 14:00:00,71.53,71.54,71.45,71.47,26020.0,64.925,64.9341,64.8524,64.8706,26020.0
2017-07-20 14:10:00,71.47,71.63,71.45,71.63,19304.0,64.8706,65.0158,64.8524,65.0158,19304.0
2017-07-20 14:20:00,71.64,71.67,71.59,71.63,20054.0,65.0249,65.0521,64.9795,65.0158,20054.0
2017-07-20 14:30:00,71.62,71.66,71.53,71.65,56500.0,65.0067,65.043,64.925,65.0339,56500.0
2017-07-20 14:40:00,71.64,71.68,71.56,71.59,23330.0,65.0249,65.0612,64.9522,64.9795,23330.0
2017-07-20 14:50:00,71.59,71.61,71.46,71.48,20145.0,64.9795,64.9976,64.8615,64.8796,20145.0
2017-07-20 15:00:00,71.49,71.53,71.42,71.42,28996.0,64.8887,64.925,64.8252,64.8252,28996.0
2017-07-20 15:10:00,71.42,71.46,71.19,71.19,60975.0,64.8252,64.8615,64.6164,64.6164,60975.0
2017-07-20 15:20:00,71.19,71.31,71.19,71.3,47384.0,64.6164,64.7253,64.6164,64.7163,47384.0
2017-07-20 15:30:00,71.3,71.3,71.19,71.23,64481.0,64.7163,64.7163,64.6164,64.6527,64481.0
2017-07-20 15:40:00,71.23,71.29,71.18,71.28,92265.0,64.6527,64.7072,64.6073,64.6981,92265.0
2017-07-20 15:50:00,71.28,71.43,71.22,71.36,364032.0,64.6981,64.8342,64.6436,64.7707,364032.0
2017-07-21 09:30:00,71.25,71.74,71.25,71.42,96220.0,64.6709,65.1156,64.6709,64.8252,96220.0
2017-07-21 09:40:00,71.34,71.79,71.25,71.65,28488.0,64.7526,65.161,64.6709,65.0339,28488.0
2017-07-21 09:50:00,71.67,71.75,71.43,71.57,265861.0,65.0521,65.1247,64.8342,64.9613,265861.0
2017-07-21 10:00:00,71.55,71.56,71.32,71.35,254314.0,64.9432,64.9522,64.7344,64.7616,254314.0
2017-07-21 10:10:00,71.34,71.34,71.05,71.24,96145.0,64.7526,64.7526,64.4893,64.6618,96145.0
2017-07-21 10:20:00,71.23,71.32,71.14,71.29,30170.0,64.6527,64.7344,64.571,64.7072,30170.0
2017-07-21 10:30:00,71.3,71.62,71.26,71.62,32542.0,64.7163,65.0067,64.6799,65.0067,32542.0
2017-07-21 10:40:00,71.59,71.71,71.56,71.69,127017.0,64.9795,65.0884,64.9522,65.0702,127017.0
2017-07-21 10:50:00,71.67,71.93,71.65,71.88,45027.0,65.0521,65.2881,65.0339,65.2427,45027.0
2017-07-21 11:00:00,71.87,71.98,71.87,71.98,42686.0,65.2336,65.3335,65.2336,65.3335,42686.0
2017-07-21 11:10:00,71.98,72.03,71.9,71.96,81645.0,65.3335,65.3788,65.2608,65.3153,81645.0
2017-07-21 11:20:00,71.97,72.11,71.96,72.06,27656.0,65.3244,65.4515,65.3153,65.4061,27656.0
2017-07-21 11:30:00,72.05,72.19,72.01,72.14,32841.0,65.397,65.5241,65.3607,65.4787,32841.0
2017-07-21 11:40:00,72.14,72.18,72.06,72.06,59220.0,65.4787,65.515,65.4061,65.4061,59220.0
2017-07-21 11:50:00,72.05,72.12,71.98,72.1,21348.0,65.397,65.4605,65.3335,65.4424,21348.0
2017-07-21 12:00:00,72.1,72.15,72.0,72.13,51631.0,65.4424,65.4878,65.3516,65.4696,51631.0
2017-07-21 12:10:00,72.13,72.33,72.12,72.25,95868.0,65.4696,65.6511,65.4605,65.5785,95868.0
2017-07-21 12:20:00,72.26,72.31,72.13,72.14,81282.0,65.5876,65.633,65.4696,65.4787,81282.0
2017-07-21 12:30:00,72.15,72.25,72.12,72.25,63827.0,65.4878,65.5785,65.4605,65.5785,63827.0
2017-07-21 12:40:00,72.23,72.25,72.08,72.19,29124.0,65.5604,65.5785,65.4242,65.5241,29124.0
2017-07-21 12:50:00,72.18,72.25,72.14,72.2,30206.0,65.515,65.5785,65.4787,65.5331,30206.0
2017-07-21 13:00:00,72.2,72.2,71.98,72.02,59189.0,65.5331,65.5331,65.3335,65.3698,59189.0
2017-07-21 13:10:00,72.02,72.2,72.01,72.16,40981.0,65.3698,65.5331,65.3607,65.4968,40981.0
2017-07-21 13:20:00,72.17,72.26,72.16,72.26,35381.0,65.5059,65.5876,65.4968,65.5876,35381.0
2017-07-21 13:30:00,72.26,72.3,72.25,72.3,35923.0,65.5876,65.6239,65.5785,65.6239,35923.0
2017-07-21 13:40:00,72.3,72.39,72.23,72.35,94163.0,65.6239,65.7056,65.5604,65.6693,94163.0
2017-07-21 13:50:00,72.35,72.36,72.17,72.2,89863.0,65.6693,65.6784,65.5059,65.5331,89863.0
2017-07-21 14:00:00,72.2,72.31,72.2,72.25,38844.0,65.5331,65.633,65.5331,65.5785,38844.0
2017-07-21 14:10:00,72.24,72.24,72.1,72.14,91041.0,65.5695,65.5695,65.4424,65.4787,91041.0
2017-07-21 14:20:00,72.15,72.19,72.03,72.05,47120.0,65.4878,65.5241,65.3788,65.397,47120.0
2017-07-21 14:30:00,72.04,72.06,71.88,71.9,43298.0,65.3879,65.4061,65.2427,65.2608,43298.0
2017-07-21 14:40:00,71.9,72.01,71.88,72.0,31975.0,65.2608,65.3607,65.2427,65.3516,31975.0
2017-07-21 14:50:00,72.0,72.07,71.98,72.02,45965.0,65.3516,65.4152,65.3335,65.3698,45965.0
2017-07-21 15:00:00,72.03,72.05,72.0,72.02,34808.0,65.3788,65.397,65.3516,65.3698,34808.0
2017-07-21 15:10:00,72.02,72.06,71.99,72.06,54423.0,65.3698,65.4061,65.3425,65.4061,54423.0
2017-07-21 15:20:00,72.03,72.07,71.99,72.06,56468.0,65.3788,65.4152,65.3425,65.4061,56468.0
2017-07-21 15:30:00,72.04,72.13,72.0,72.09,56995.0,65.3879,65.4696,65.3516,65.4333,56995.0
2017-07-21 15:40:00,72.09,72.17,72.05,72.16,102463.0,65.4333,65.5059,65.397,65.4968,102463.0
2017-07-21 15:50:00,72.16,72.24,72.13,72.2,217499.0,65.4968,65.5695,65.4696,65.5331,217499.0
2017-07-24 09:30:00,71.98,72.06,71.55,71.75,110177.0,65.3335,65.4061,64.9432,65.1247,110177.0
2017-07-24 09:40:00,71.69,71.84,71.64,71.84,55268.0,65.0702,65.2064,65.0249,65.2064,55268.0
2017-07-24 09:50:00,71.81,71.88,71.67,71.77,39146.0,65.1792,65.2427,65.0521,65.1429,39146.0
2017-07-24 10:00:00,71.73,71.89,71.63,71.84,77264.0,65.1065,65.2518,65.0158,65.2064,77264.0
2017-07-24 10:10:00,71.84,72.06,71.68,72.03,56524.0,65.2064,65.4061,65.0612,65.3788,56524.0
2017-07-24 10:20:00,72.04,72.12,71.95,72.02,18422.0,65.3879,65.4605,65.3062,65.3698,18422.0
2017-07-24 10:30:00,71.98,72.11,71.87,72.1,34386.0,65.3335,65.4515,65.2336,65.4424,34386.0
2017-07-24 10:40:00,72.1,72.15,72.04,72.05,18142.0,65.4424,65.4878,65.3879,65.397,18142.0
2017-07-24 10:50:00,72.03,72.11,72.02,72.06,13684.0,65.3788,65.4515,65.3698,65.4061,13684.0
2017-07-24 11:00:00,72.05,72.1,72.04,72.04,13812.0,65.397,65.4424,65.3879,65.3879,13812.0
2017-07-24 11:10:00,72.03,72.25,72.03,72.1,22659.0,65.3788,65.5785,65.3788,65.4424,22659.0
2017-07-24 11:20:00,72.05,72.16,71.95,72.13,15257.0,65.397,65.4968,65.3062,65.4696,15257.0
2017-07-24 11:30:00,72.13,72.23,72.08,72.21,19853.0,65.4696,65.5604,65.4242,65.5422,19853.0
2017-07-24 11:40:00,72.22,72.3,72.12,72.29,21209.0,65.5513,65.6239,65.4605,65.6148,21209.0
2017-07-24 11:50:00,72.28,72.3,72.19,72.27,16042.0,65.6058,65.6239,65.5241,65.5967,16042.0
2017-07-24 12:00:00,72.26,72.28,72.06,72.08,13564.0,65.5876,65.6058,65.4061,65.4242,13564.0
2017-07-24 12:10:00,72.08,72.18,72.0,72.13,19074.0,65.4242,65.515,65.3516,65.4696,19074.0
2017-07-24 12:20:00,72.13,72.16,72.04,72.05,17958.0,65.4696,65.4968,65.3879,65.397,17958.0
2017-07-24 12:30:00,72.03,72.05,71.98,72.01,11346.0,65.3788,65.397,65.3335,65.3607,11346.0
2017-07-24 12:40:00,72.0,72.04,71.86,71.88,85844.0,65.3516,65.3879,65.2245,65.2427,85844.0
2017-07-24 12:50:00,71.88,71.97,71.84,71.96,21489.0,65.2427,65.3244,65.2064,65.3153,21489.0
2017-07-24 13:00:00,71.96,72.02,71.92,72.01,26417.0,65.3153,65.3698,65.279,65.3607,26417.0
2017-07-24 13:10:00,72.01,72.05,71.97,72.02,11294.0,65.3607,65.397,65.3244,65.3698,11294.0
2017-07-24 13:20:00,72.03,72.06,71.98,72.0,21701.0,65.3788,65.4061,65.3335,65.3516,21701.0
2017-07-24 13:30:00,72.0,72.07,71.97,71.99,31510.0,65.3516,65.4152,65.3244,65.3425,31510.0
2017-07-24 13:40:00,71.98,72.13,71.96,72.1,382845.0,65.3335,65.4696,65.3153,65.4424,382845.0
2017-07-24 13:50:00,72.08,72.09,71.85,71.92,16803.0,65.4242,65.4333,65.2155,65.279,16803.0
2017-07-24 14:00:00,71.92,71.96,71.85,71.89,15671.0,65.279,65.3153,65.2155,65.2518,15671.0
2017-07-24 14:10:00,71.89,71.93,71.79,71.79,17019.0,65.2518,65.2881,65.161,65.161,17019.0
2017-07-24 14:20:00,71.79,71.91,71.73,71.88,18125.0,65.161,65.2699,65.1065,65.2427,18125.0
2017-07-24 14:30:00,71.88,71.96,71.85,71.95,15656.0,65.2427,65.3153,65.2155,65.3062,15656.0
2017-07-24 14:40:00,71.95,71.99,71.93,71.95,21511.0,65.3062,65.3425,65.2881,65.3062,21511.0
2017-07-24 14:50:00,71.96,72.01,71.92,71.97,28135.0,65.3153,65.3607,65.279,65.3244,28135.0
2017-07-24 15:00:00,71.98,72.0,71.92,71.92,27845.0,65.3335,65.3516,65.279,65.279,27845.0
2017-07-24 15:10:00,71.93,71.98,71.92,71.96,21621.0,65.2881,65.3335,65.279,65.3153,21621.0
2017-07-24 15:20:00,71.97,72.0,71.94,71.98,34360.0,65.3244,65.3516,65.2972,65.3335,34360.0
2017-07-24 15:30:00,71.98,71.99,71.85,71.94,38800.0,65.3335,65.3425,65.2155,65.2972,38800.0
2017-07-24 15:40:00,71.94,71.99,71.87,71.98,81261.0,65.2972,65.3425,65.2336,65.3335,81261.0
2017-07-24 15:50:00,71.98,72.01,71.9,71.98,171689.0,65.3335,65.3607,65.2608,65.3335,171689.0
2017-07-25 09:30:00,72.24,72.28,71.86,72.23,29922.0,65.5695,65.6058,65.2245,65.5604,29922.0
2017-07-25 09:40:00,72.19,72.68,72.09,72.65,79824.0,65.5241,65.9688,65.4333,65.9416,79824.0
2017-07-25 09:50:00,72.65,72.73,72.25,72.29,23774.0,65.9416,66.0142,65.5785,65.6148,23774.0
2017-07-25 10:00:00,72.29,72.48,72.24,72.42,38539.0,65.6148,65.7873,65.5695,65.7328,38539.0
2017-07-25 10:10:00,72.42,72.83,72.4,72.83,192213.0,65.7328,66.105,65.7147,66.105,192213.0
2017-07-25 10:20:00,72.86,72.97,72.81,72.93,18528.0,66.1322,66.232,66.0868,66.1957,18528.0
2017-07-25 10:30:00,72.91,73.0,72.75,72.92,20638.0,66.1776,66.2593,66.0324,66.1867,20638.0
2017-07-25 10:40:00,72.92,73.19,72.81,73.14,19631.0,66.1867,66.4317,66.0868,66.3863,19631.0
2017-07-25 10:50:00,73.17,73.19,73.08,73.11,25521.0,66.4136,66.4317,66.3319,66.3591,25521.0
2017-07-25 11:00:00,73.11,73.48,73.06,73.47,28102.0,66.3591,66.695,66.3137,66.6859,28102.0
2017-07-25 11:10:00,73.48,73.55,73.39,73.51,28698.0,66.695,66.7585,66.6133,66.7222,28698.0
2017-07-25 11:20:00,73.51,73.74,73.42,73.74,23009.0,66.7222,66.9309,66.6405,66.9309,23009.0
2017-07-25 11:30:00,73.74,73.91,73.74,73.78,39976.0,66.9309,67.0852,66.9309,66.9673,39976.0
2017-07-25 11:40:00,73.79,73.8,73.71,73.73,19867.0,66.9763,66.9854,66.9037,66.9219,19867.0
2017-07-25 11:50:00,73.73,73.84,73.71,73.77,17331.0,66.9219,67.0217,66.9037,66.9582,17331.0
2017-07-25 12:00:00,73.75,73.92,73.74,73.86,45456.0,66.94,67.0943,66.9309,67.0399,45456.0
2017-07-25 12:10:00,73.86,73.98,73.85,73.93,38400.0,67.0399,67.1488,67.0308,67.1034,38400.0
2017-07-25 12:20:00,73.9,73.92,73.78,73.86,11634.0,67.0762,67.0943,66.9673,67.0399,11634.0
2017-07-25 12:30:00,73.86,73.86,73.79,73.81,12439.0,67.0399,67.0399,66.9763,66.9945,12439.0
2017-07-25 12:40:00,73.8,73.83,73.69,73.72,13304.0,66.9854,67.0126,66.8856,66.9128,13304.0
2017-07-25 12:50:00,73.73,73.79,73.71,73.76,14511.0,66.9219,66.9763,66.9037,66.9491,14511.0
2017-07-25 13:00:00,73.76,73.81,73.74,73.76,17295.0,66.9491,66.9945,66.9309,66.9491,17295.0
2017-07-25 13:10:00,73.77,73.85,73.77,73.81,19329.0,66.9582,67.0308,66.9582,66.9945,19329.0
2017-07-25 13:20:00,73.81,73.89,73.77,73.77,25432.0,66.9945,67.0671,66.9582,66.9582,25432.0
2017-07-25 13:30:00,73.77,73.93,73.77,73.92,19167.0,66.9582,67.1034,66.9582,67.0943,19167.0
2017-07-25 13:40:00,73.92,73.93,73.82,73.88,22412.0,67.0943,67.1034,67.0036,67.058,22412.0
2017-07-25 13:50:00,73.87,73.9,73.77,73.8,17518.0,67.0489,67.0762,66.9582,66.9854,17518.0
2017-07-25 14:00:00,73.81,73.89,73.78,73.85,20054.0,66.9945,67.0671,66.9673,67.0308,20054.0
2017-07-25 14:10:00,73.85,73.9,73.82,73.84,31118.0,67.0308,67.0762,67.0036,67.0217,31118.0
2017-07-25 14:20:00,73.85,73.92,73.83,73.91,22043.0,67.0308,67.0943,67.0126,67.0852,22043.0
2017-07-25 14:30:00,73.92,73.93,73.75,73.77,71843.0,67.0943,67.1034,66.94,66.9582,71843.0
2017-07-25 14:40:00,73.77,73.77,73.61,73.64,23994.0,66.9582,66.9582,66.8129,66.8402,23994.0
2017-07-25 14:50:00,73.66,73.7,73.6,73.61,26322.0,66.8583,66.8946,66.8039,66.8129,26322.0
2017-07-25 15:00:00,73.6,73.63,73.55,73.58,28689.0,66.8039,66.8311,66.7585,66.7857,28689.0
2017-07-25 15:10:00,73.59,73.6,73.44,73.45,28635.0,66.7948,66.8039,66.6586,66.6677,28635.0
2017-07-25 15:20:00,73.45,73.49,73.38,73.46,29479.0,66.6677,66.704,66.6042,66.6768,29479.0
2017-07-25 15:30:00,73.46,73.55,73.45,73.54,41599.0,66.6768,66.7585,66.6677,66.7494,41599.0
2017-07-25 15:40:00,73.53,73.62,73.51,73.6,77690.0,66.7403,66.822,66.7222,66.8039,77690.0
2017-07-25 15:50:00,73.59,73.64,73.56,73.58,169833.0,66.7948,66.8402,66.7676,66.7857,169833.0
2017-07-26 09:30:00,73.45,73.56,73.03,73.37,63404.0,66.6677,66.7676,66.2865,66.5951,63404.0
2017-07-26 09:40:00,73.24,73.27,72.92,73.19,41534.0,66.4771,66.5043,66.1867,66.4317,41534.0
2017-07-26 09:50:00,73.18,73.44,72.98,72.98,67479.0,66.4227,66.6586,66.2411,66.2411,67479.0
2017-07-26 10:00:00,72.97,73.18,72.95,73.06,58567.0,66.232,66.4227,66.2139,66.3137,58567.0
2017-07-26 10:10:00,73.06,73.36,73.06,73.2,31434.0,66.3137,66.586,66.3137,66.4408,31434.0
2017-07-26 10:20:00,73.22,73.22,72.95,73.07,20689.0,66.459,66.459,66.2139,66.3228,20689.0
2017-07-26 10:30:00,73.09,73.2,73.07,73.2,28673.0,66.341,66.4408,66.3228,66.4408,28673.0
2017-07-26 10:40:00,73.21,73.34,73.17,73.29,22849.0,66.4499,66.5679,66.4136,66.5225,22849.0
2017-07-26 10:50:00,73.29,73.56,73.29,73.54,22966.0,66.5225,66.7676,66.5225,66.7494,22966.0
2017-07-26 11:00:00,73.52,73.56,73.42,73.53,20756.0,66.7313,66.7676,66.6405,66.7403,20756.0
2017-07-26 11:10:00,73.54,73.54,73.31,73.4,26194.0,66.7494,66.7494,66.5407,66.6223,26194.0
2017-07-26 11:20:00,73.38,73.51,73.37,73.51,15729.0,66.6042,66.7222,66.5951,66.7222,15729.0
2017-07-26 11:30:00,73.51,73.59,73.49,73.56,22053.0,66.7222,66.7948,66.704,66.7676,22053.0
2017-07-26 11:40:00,73.54,73.55,73.44,73.51,14161.0,66.7494,66.7585,66.6586,66.7222,14161.0
2017-07-26 11:50:00,73.47,73.64,73.47,73.6,10501.0,66.6859,66.8402,66.6859,66.8039,10501.0
2017-07-26 12:00:00,73.63,73.77,73.6,73.77,26485.0,66.8311,66.9582,66.8039,66.9582,26485.0
2017-07-26 12:10:00,73.76,73.79,73.68,73.72,19302.0,66.9491,66.9763,66.8765,66.9128,19302.0
2017-07-26 12:20:00,73.73,73.74,73.62,73.62,17736.0,66.9219,66.9309,66.822,66.822,17736.0
2017-07-26 12:30:00,73.64,73.82,73.63,73.78,28999.0,66.8402,67.0036,66.8311,66.9673,28999.0
2017-07-26 12:40:00,73.79,73.81,73.69,73.74,26858.0,66.9763,66.9945,66.8856,66.9309,26858.0
2017-07-26 12:50:00,73.75,73.81,73.74,73.77,13550.0,66.94,66.9945,66.9309,66.9582,13550.0
2017-07-26 13:00:00,73.78,73.83,73.75,73.78,20001.0,66.9673,67.0126,66.94,66.9673,20001.0
2017-07-26 13:10:00,73.79,73.84,73.77,73.81,16589.0,66.9763,67.0217,66.9582,66.9945,16589.0
2017-07-26 13:20:00,73.8,73.83,73.75,73.8,15878.0,66.9854,67.0126,66.94,66.9854,15878.0
2017-07-26 13:30:00,73.81,73.84,73.79,73.82,13333.0,66.9945,67.0217,66.9763,67.0036,13333.0
2017-07-26 13:40:00,73.81,73.9,73.81,73.86,21087.0,66.9945,67.0762,66.9945,67.0399,21087.0
2017-07-26 13:50:00,73.87,73.98,73.86,73.96,37509.0,67.0489,67.1488,67.0399,67.1306,37509.0
2017-07-26 14:00:00,73.95,74.09,73.94,74.04,38318.0,67.1216,67.2486,67.1125,67.2032,38318.0
2017-07-26 14:10:00,74.04,74.09,73.99,74.09,35981.0,67.2032,67.2486,67.1579,67.2486,35981.0
2017-07-26 14:20:00,74.09,74.12,73.98,74.12,30498.0,67.2486,67.2759,67.1488,67.2759,30498.0
2017-07-26 14:30:00,74.09,74.37,74.09,74.36,82448.0,67.2486,67.5028,67.2486,67.4937,82448.0
2017-07-26 14:40:00,74.36,74.39,74.3,74.36,42521.0,67.4937,67.5209,67.4392,67.4937,42521.0
2017-07-26 14:50:00,74.37,74.39,74.31,74.35,85816.0,67.5028,67.5209,67.4483,67.4846,85816.0
2017-07-26 15:00:00,74.34,74.41,74.3,74.38,78006.0,67.4755,67.5391,67.4392,67.5118,78006.0
2017-07-26 15:10:00,74.37,74.38,74.29,74.35,48996.0,67.5028,67.5118,67.4302,67.4846,48996.0
2017-07-26 15:20:00,74.35,74.4,74.32,74.39,68477.0,67.4846,67.53,67.4574,67.5209,68477.0
2017-07-26 15:30:00,74.39,74.41,74.35,74.41,87255.0,67.5209,67.5391,67.4846,67.5391,87255.0
2017-07-26 15:40:00,74.41,74.49,74.37,74.49,117372.0,67.5391,67.6117,67.5028,67.6117,117372.0
2017-07-26 15:50:00,74.48,74.67,74.47,74.61,337627.0,67.6026,67.7751,67.5935,67.7206,337627.0
2017-07-27 09:30:00,74.6,74.94,74.09,74.83,72516.0,67.7115,68.0201,67.2486,67.9203,72516.0
2017-07-27 09:40:00,74.88,74.99,74.56,74.74,50497.0,67.9657,68.0655,67.6752,67.8386,50497.0
2017-07-27 09:50:00,74.75,74.76,74.38,74.65,48713.0,67.8477,67.8568,67.5118,67.7569,48713.0
2017-07-27 10:00:00,74.58,74.62,74.5,74.58,30598.0,67.6934,67.7297,67.6208,67.6934,30598.0
2017-07-27 10:10:00,74.59,74.65,74.49,74.59,42034.0,67.7025,67.7569,67.6117,67.7025,42034.0
2017-07-27 10:20:00,74.58,74.68,74.52,74.63,36755.0,67.6934,67.7841,67.6389,67.7388,36755.0
2017-07-27 10:30:00,74.64,74.74,74.57,74.7,71245.0,67.7478,67.8386,67.6843,67.8023,71245.0
2017-07-27 10:40:00,74.68,74.69,74.48,74.6,44045.0,67.7841,67.7932,67.6026,67.7115,44045.0
2017-07-27 10:50:00,74.61,74.67,74.55,74.61,16977.0,67.7206,67.7751,67.6662,67.7206,16977.0
2017-07-27 11:00:00,74.62,74.71,74.57,74.71,40008.0,67.7297,67.8114,67.6843,67.8114,40008.0
2017-07-27 11:10:00,74.73,74.84,74.67,74.7,26088.0,67.8295,67.9294,67.7751,67.8023,26088.0
2017-07-27 11:20:00,74.67,74.7,74.57,74.64,45024.0,67.7751,67.8023,67.6843,67.7478,45024.0
2017-07-27 11:30:00,74.64,74.81,74.61,74.76,39981.0,67.7478,67.9021,67.7206,67.8568,39981.0
2017-07-27 11:40:00,74.76,74.92,74.75,74.88,21769.0,67.8568,68.002,67.8477,67.9657,21769.0
2017-07-27 11:50:00,74.88,75.18,74.86,75.13,63663.0,67.9657,68.238,67.9475,68.1926,63663.0
2017-07-27 12:00:00,75.13,75.13,74.92,74.97,38908.0,68.1926,68.1926,68.002,68.0474,38908.0
2017-07-27 12:10:00,74.98,75.05,74.95,75.03,31475.0,68.0564,68.12,68.0292,68.1018,31475.0
2017-07-27 12:20:00,75.06,75.09,75.0,75.07,18028.0,68.1291,68.1563,68.0746,68.1381,18028.0
2017-07-27 12:30:00,75.07,75.16,74.99,75.03,30616.0,68.1381,68.2198,68.0655,68.1018,30616.0
2017-07-27 12:40:00,75.02,75.04,74.95,75.0,38996.0,68.0928,68.1109,68.0292,68.0746,38996.0
2017-07-27 12:50:00,75.0,75.09,74.98,75.02,22125.0,68.0746,68.1563,68.0564,68.0928,22125.0
2017-07-27 13:00:00,75.02,75.07,74.94,74.98,40597.0,68.0928,68.1381,68.0201,68.0564,40597.0
2017-07-27 13:10:00,74.98,74.98,74.8,74.8,23420.0,68.0564,68.0564,67.8931,67.8931,23420.0
2017-07-27 13:20:00,74.83,74.85,74.72,74.8,27624.0,67.9203,67.9384,67.8205,67.8931,27624.0
2017-07-27 13:30:00,74.8,74.82,74.55,74.58,32620.0,67.8931,67.9112,67.6662,67.6934,32620.0
2017-07-27 13:40:00,74.57,74.66,74.52,74.62,30030.0,67.6843,67.766,67.6389,67.7297,30030.0
2017-07-27 13:50:00,74.6,74.75,74.58,74.68,28843.0,67.7115,67.8477,67.6934,67.7841,28843.0
2017-07-27 14:00:00,74.65,74.9,74.65,74.87,42698.0,67.7569,67.9838,67.7569,67.9566,42698.0
2017-07-27 14:10:00,74.87,74.95,74.85,74.9,25208.0,67.9566,68.0292,67.9384,67.9838,25208.0
2017-07-27 14:20:00,74.9,75.02,74.87,75.02,39010.0,67.9838,68.0928,67.9566,68.0928,39010.0
2017-07-27 14:30:00,75.02,75.08,74.88,74.96,83439.0,68.0928,68.1472,67.9657,68.0383,83439.0
2017-07-27 14:40:00,74.95,74.95,74.86,74.9,59742.0,68.0292,68.0292,67.9475,67.9838,59742.0
2017-07-27 14:50:00,74.9,75.21,74.88,75.15,61975.0,67.9838,68.2652,67.9657,68.2107,61975.0
2017-07-27 15:00:00,75.15,75.22,74.99,75.02,89399.0,68.2107,68.2743,68.0655,68.0928,89399.0
2017-07-27 15:10:00,75.05,75.06,74.89,74.96,43006.0,68.12,68.1291,67.9748,68.0383,43006.0
2017-07-27 15:20:00,74.97,75.15,74.94,75.14,56665.0,68.0474,68.2107,68.0201,68.2017,56665.0
2017-07-27 15:30:00,75.14,75.27,75.04,75.25,78108.0,68.2017,68.3197,68.1109,68.3015,78108.0
2017-07-27 15:40:00,75.24,75.28,75.14,75.2,111081.0,68.2924,68.3287,68.2017,68.2561,111081.0
2017-07-27 15:50:00,75.2,75.2,75.02,75.12,202714.0,68.2561,68.2561,68.0928,68.1835,202714.0
2017-07-28 09:30:00,74.83,75.03,74.58,74.89,32539.0,67.9203,68.1018,67.6934,67.9748,32539.0
2017-07-28 09:40:00,74.88,75.08,74.79,74.91,62087.0,67.9657,68.1472,67.884,67.9929,62087.0
2017-07-28 09:50:00,74.92,75.13,74.83,75.05,34007.0,68.002,68.1926,67.9203,68.12,34007.0
2017-07-28 10:00:00,75.06,75.19,74.97,75.19,30921.0,68.1291,68.2471,68.0474,68.2471,30921.0
2017-07-28 10:10:00,75.16,75.27,75.1,75.12,19921.0,68.2198,68.3197,68.1654,68.1835,19921.0
2017-07-28 10:20:00,75.14,75.22,75.04,75.11,33753.0,68.2017,68.2743,68.1109,68.1744,33753.0
2017-07-28 10:30:00,75.1,75.21,74.97,75.06,29739.0,68.1654,68.2652,68.0474,68.1291,29739.0
2017-07-28 10:40:00,75.08,75.2,74.94,75.02,35582.0,68.1472,68.2561,68.0201,68.0928,35582.0
2017-07-28 10:50:00,75.03,75.1,74.89,74.89,55219.0,68.1018,68.1654,67.9748,67.9748,55219.0
2017-07-28 11:00:00,74.96,75.01,74.76,74.86,29580.0,68.0383,68.0837,67.8568,67.9475,29580.0
2017-07-28 11:10:00,74.88,74.88,74.71,74.74,16136.0,67.9657,67.9657,67.8114,67.8386,16136.0
2017-07-28 11:20:00,74.73,74.86,74.7,74.85,25422.0,67.8295,67.9475,67.8023,67.9384,25422.0
2017-07-28 11:30:00,74.81,74.95,74.81,74.82,30841.0,67.9021,68.0292,67.9021,67.9112,30841.0
2017-07-28 11:40:00,74.83,74.83,74.74,74.81,33457.0,67.9203,67.9203,67.8386,67.9021,33457.0
2017-07-28 11:50:00,74.8,74.87,74.68,74.69,49788.0,67.8931,67.9566,67.7841,67.7932,49788.0
2017-07-28 12:00:00,74.68,74.69,74.31,74.41,50341.0,67.7841,67.7932,67.4483,67.5391,50341.0
2017-07-28 12:10:00,74.43,74.46,74.29,74.31,14821.0,67.5572,67.5845,67.4302,67.4483,14821.0
2017-07-28 12:20:00,74.3,74.41,74.3,74.37,18100.0,67.4392,67.5391,67.4392,67.5028,18100.0
2017-07-28 12:30:00,74.36,74.43,74.31,74.41,38176.0,67.4937,67.5572,67.4483,67.5391,38176.0
2017-07-28 12:40:00,74.42,74.42,74.26,74.36,37284.0,67.5482,67.5482,67.4029,67.4937,37284.0
2017-07-28 12:50:00,74.36,74.37,74.22,74.22,26732.0,67.4937,67.5028,67.3666,67.3666,26732.0
2017-07-28 13:00:00,74.22,74.23,74.07,74.18,31016.0,67.3666,67.3757,67.2305,67.3303,31016.0
2017-07-28 13:10:00,74.19,74.33,74.12,74.26,44326.0,67.3394,67.4665,67.2759,67.4029,44326.0
2017-07-28 13:20:00,74.26,74.37,74.18,74.34,29091.0,67.4029,67.5028,67.3303,67.4755,29091.0
2017-07-28 13:30:00,74.36,74.47,74.36,74.37,20388.0,67.4937,67.5935,67.4937,67.5028,20388.0
2017-07-28 13:40:00,74.38,74.4,74.26,74.3,11784.0,67.5118,67.53,67.4029,67.4392,11784.0
2017-07-28 13:50:00,74.3,74.33,74.24,74.3,19483.0,67.4392,67.4665,67.3848,67.4392,19483.0
2017-07-28 14:00:00,74.31,74.32,74.2,74.3,38523.0,67.4483,67.4574,67.3485,67.4392,38523.0
2017-07-28 14:10:00,74.31,74.41,74.29,74.37,22831.0,67.4483,67.5391,67.4302,67.5028,22831.0
2017-07-28 14:20:00,74.38,74.55,74.38,74.52,22152.0,67.5118,67.6662,67.5118,67.6389,22152.0
2017-07-28 14:30:00,74.52,74.53,74.47,74.52,21269.0,67.6389,67.648,67.5935,67.6389,21269.0
2017-07-28 14:40:00,74.51,74.53,74.42,74.45,13768.0,67.6298,67.648,67.5482,67.5754,13768.0
2017-07-28 14:50:00,74.45,74.6,74.44,74.54,22207.0,67.5754,67.7115,67.5663,67.6571,22207.0
2017-07-28 15:00:00,74.55,74.6,74.53,74.6,19531.0,67.6662,67.7115,67.648,67.7115,19531.0
2017-07-28 15:10:00,74.6,74.6,74.51,74.56,27470.0,67.7115,67.7115,67.6298,67.6752,27470.0
2017-07-28 15:20:00,74.56,74.65,74.52,74.64,25627.0,67.6752,67.7569,67.6389,67.7478,25627.0
2017-07-28 15:30:00,74.63,74.71,74.59,74.7,45459.0,67.7388,67.8114,67.7025,67.8023,45459.0
2017-07-28 15:40:00,74.69,74.79,74.69,74.77,59746.0,67.7932,67.884,67.7932,67.8658,59746.0
2017-07-28 15:50:00,74.77,74.78,74.66,74.74,139662.0,67.8658,67.8749,67.766,67.8386,139662.0
2017-07-31 09:30:00,75.13,75.53,74.92,75.09,35836.0,68.1926,68.5557,68.002,68.1563,35836.0
2017-07-31 09:40:00,75.04,75.16,75.01,75.12,18592.0,68.1109,68.2198,68.0837,68.1835,18592.0
2017-07-31 09:50:00,75.11,75.11,74.81,74.86,19306.0,68.1744,68.1744,67.9021,67.9475,19306.0
2017-07-31 10:00:00,74.89,74.93,74.77,74.86,23514.0,67.9748,68.0111,67.8658,67.9475,23514.0
2017-07-31 10:10:00,74.88,75.05,74.87,75.03,19300.0,67.9657,68.12,67.9566,68.1018,19300.0
2017-07-31 10:20:00,75.05,75.14,74.99,75.1,47039.0,68.12,68.2017,68.0655,68.1654,47039.0
2017-07-31 10:30:00,75.09,75.11,74.71,74.74,19708.0,68.1563,68.1744,67.8114,67.8386,19708.0
2017-07-31 10:40:00,74.75,74.75,74.38,74.44,15344.0,67.8477,67.8477,67.5118,67.5663,15344.0
2017-07-31 10:50:00,74.44,74.47,74.34,74.45,27949.0,67.5663,67.5935,67.4755,67.5754,27949.0
2017-07-31 11:00:00,74.44,74.61,74.44,74.6,17674.0,67.5663,67.7206,67.5663,67.7115,17674.0
2017-07-31 11:10:00,74.59,74.69,74.51,74.65,20725.0,67.7025,67.7932,67.6298,67.7569,20725.0
2017-07-31 11:20:00,74.67,74.85,74.66,74.85,15757.0,67.7751,67.9384,67.766,67.9384,15757.0
2017-07-31 11:30:00,74.84,75.11,74.83,75.06,41152.0,67.9294,68.1744,67.9203,68.1291,41152.0
2017-07-31 11:40:00,75.06,75.1,75.02,75.04,17828.0,68.1291,68.1654,68.0928,68.1109,17828.0
2017-07-31 11:50:00,75.05,75.06,75.01,75.05,15748.0,68.12,68.1291,68.0837,68.12,15748.0
2017-07-31 12:00:00,75.06,75.27,75.04,75.16,37711.0,68.1291,68.3197,68.1109,68.2198,37711.0
2017-07-31 12:10:00,75.15,75.18,75.07,75.18,11409.0,68.2107,68.238,68.1381,68.238,11409.0
2017-07-31 12:20:00,75.17,75.23,75.12,75.22,18276.0,68.2289,68.2834,68.1835,68.2743,18276.0
2017-07-31 12:30:00,75.2,75.34,75.2,75.29,14856.0,68.2561,68.3832,68.2561,68.3378,14856.0
2017-07-31 12:40:00,75.28,75.41,75.26,75.4,28524.0,68.3287,68.4467,68.3106,68.4377,28524.0
2017-07-31 12:50:00,75.39,75.41,75.33,75.33,13724.0,68.4286,68.4467,68.3741,68.3741,13724.0
2017-07-31 13:00:00,75.34,75.43,75.31,75.43,15463.0,68.3832,68.4649,68.356,68.4649,15463.0
2017-07-31 13:10:00,75.44,75.44,75.24,75.25,17843.0,68.474,68.474,68.2924,68.3015,17843.0
2017-07-31 13:20:00,75.24,75.26,75.19,75.25,12817.0,68.2924,68.3106,68.2471,68.3015,12817.0
2017-07-31 13:30:00,75.26,75.29,75.09,75.11,11445.0,68.3106,68.3378,68.1563,68.1744,11445.0
2017-07-31 13:40:00,75.12,75.27,75.09,75.25,31814.0,68.1835,68.3197,68.1563,68.3015,31814.0
2017-07-31 13:50:00,75.25,75.34,75.23,75.24,42880.0,68.3015,68.3832,68.2834,68.2924,42880.0
2017-07-31 14:00:00,75.24,75.44,75.23,75.41,15782.0,68.2924,68.474,68.2834,68.4467,15782.0
2017-07-31 14:10:00,75.41,75.45,75.38,75.42,18950.0,68.4467,68.483,68.4195,68.4558,18950.0
2017-07-31 14:20:00,75.42,75.47,75.36,75.41,22562.0,68.4558,68.5012,68.4014,68.4467,22562.0
2017-07-31 14:30:00,75.41,75.44,75.31,75.36,20670.0,68.4467,68.474,68.356,68.4014,20670.0
2017-07-31 14:40:00,75.35,75.45,75.34,75.35,20552.0,68.3923,68.483,68.3832,68.3923,20552.0
2017-07-31 14:50:00,75.37,75.37,75.2,75.21,29520.0,68.4104,68.4104,68.2561,68.2652,29520.0
2017-07-31 15:00:00,75.22,75.22,75.07,75.15,75270.0,68.2743,68.2743,68.1381,68.2107,75270.0
2017-07-31 15:10:00,75.15,75.27,75.14,75.22,21249.0,68.2107,68.3197,68.2017,68.2743,21249.0
2017-07-31 15:20:00,75.22,75.3,75.2,75.3,35025.0,68.2743,68.3469,68.2561,68.3469,35025.0
2017-07-31 15:30:00,75.3,75.36,75.19,75.24,60013.0,68.3469,68.4014,68.2471,68.2924,60013.0
2017-07-31 15:40:00,75.24,75.26,75.22,75.25,45474.0,68.2924,68.3106,68.2743,68.3015,45474.0
2017-07-31 15:50:00,75.24,75.3,75.13,75.16,163351.0,68.2924,68.3469,68.1926,68.2198,163351.0
2017-08-01 09:30:00,75.58,76.47,75.22,76.3,343508.0,68.601,69.4089,68.2743,69.2546,343508.0
2017-08-01 09:40:00,76.3,76.5,75.77,75.93,76985.0,69.2546,69.4361,68.7735,68.9187,76985.0
2017-08-01 09:50:00,75.96,75.98,75.66,75.68,33347.0,68.946,68.9641,68.6737,68.6918,33347.0
2017-08-01 10:00:00,75.66,75.7,75.39,75.5,33700.0,68.6737,68.71,68.4286,68.5284,33700.0
2017-08-01 10:10:00,75.49,75.7,75.32,75.66,72395.0,68.5194,68.71,68.3651,68.6737,72395.0
2017-08-01 10:20:00,75.67,75.87,75.66,75.84,51670.0,68.6827,68.8643,68.6737,68.837,51670.0
2017-08-01 10:30:00,75.84,75.99,75.83,75.89,50328.0,68.837,68.9732,68.828,68.8824,50328.0
2017-08-01 10:40:00,75.86,75.98,75.82,75.98,45072.0,68.8552,68.9641,68.8189,68.9641,45072.0
2017-08-01 10:50:00,75.98,76.12,75.92,76.01,176069.0,68.9641,69.0912,68.9096,68.9913,176069.0
2017-08-01 11:00:00,76.02,76.11,75.88,75.95,64455.0,69.0004,69.0821,68.8733,68.9369,64455.0
2017-08-01 11:10:00,75.95,76.05,75.87,76.0,33218.0,68.9369,69.0276,68.8643,68.9823,33218.0
2017-08-01 11:20:00,75.97,76.0,75.83,75.91,31599.0,68.955,68.9823,68.828,68.9006,31599.0
2017-08-01 11:30:00,75.88,76.19,75.88,76.09,129192.0,68.8733,69.1547,68.8733,69.0639,129192.0
2017-08-01 11:40:00,76.08,76.08,75.95,75.99,37207.0,69.0549,69.0549,68.9369,68.9732,37207.0
2017-08-01 11:50:00,75.97,76.0,75.59,75.67,53068.0,68.955,68.9823,68.6101,68.6827,53068.0
2017-08-01 12:00:00,75.68,75.87,75.67,75.76,12787.0,68.6918,68.8643,68.6827,68.7644,12787.0
2017-08-01 12:10:00,75.77,75.91,75.76,75.82,30908.0,68.7735,68.9006,68.7644,68.8189,30908.0
2017-08-01 12:20:00,75.8,75.91,75.76,75.88,41335.0,68.8007,68.9006,68.7644,68.8733,41335.0
2017-08-01 12:30:00,75.88,75.9,75.84,75.87,21968.0,68.8733,68.8915,68.837,68.8643,21968.0
2017-08-01 12:40:00,75.84,75.96,75.83,75.89,23673.0,68.837,68.946,68.828,68.8824,23673.0
2017-08-01 12:50:00,75.88,75.89,75.71,75.73,14563.0,68.8733,68.8824,68.719,68.7372,14563.0
2017-08-01 13:00:00,75.73,75.91,75.73,75.9,19028.0,68.7372,68.9006,68.7372,68.8915,19028.0
2017-08-01 13:10:00,75.9,75.92,75.77,75.85,29522.0,68.8915,68.9096,68.7735,68.8461,29522.0
2017-08-01 13:20:00,75.88,75.94,75.84,75.87,34778.0,68.8733,68.9278,68.837,68.8643,34778.0
2017-08-01 13:30:00,75.89,75.91,75.77,75.8,15495.0,68.8824,68.9006,68.7735,68.8007,15495.0
2017-08-01 13:40:00,75.82,75.91,75.8,75.85,39954.0,68.8189,68.9006,68.8007,68.8461,39954.0
2017-08-01 13:50:00,75.85,75.94,75.8,75.89,97364.0,68.8461,68.9278,68.8007,68.8824,97364.0
2017-08-01 14:00:00,75.87,75.89,75.73,75.77,43779.0,68.8643,68.8824,68.7372,68.7735,43779.0
2017-08-01 14:10:00,75.77,75.88,75.75,75.79,49266.0,68.7735,68.8733,68.7553,68.7917,49266.0
2017-08-01 14:20:00,75.76,75.76,75.6,75.64,38716.0,68.7644,68.7644,68.6192,68.6555,38716.0
2017-08-01 14:30:00,75.65,75.77,75.6,75.77,144538.0,68.6646,68.7735,68.6192,68.7735,144538.0
2017-08-01 14:40:00,75.77,75.78,75.52,75.53,45406.0,68.7735,68.7826,68.5466,68.5557,45406.0
2017-08-01 14:50:00,75.51,75.55,75.46,75.55,44437.0,68.5375,68.5738,68.4921,68.5738,44437.0
2017-08-01 15:00:00,75.52,75.59,75.48,75.53,62169.0,68.5466,68.6101,68.5103,68.5557,62169.0
2017-08-01 15:10:00,75.54,75.68,75.53,75.65,18398.0,68.5647,68.6918,68.5557,68.6646,18398.0
2017-08-01 15:20:00,75.67,75.69,75.58,75.59,46122.0,68.6827,68.7009,68.601,68.6101,46122.0
2017-08-01 15:30:00,75.59,75.65,75.57,75.62,42002.0,68.6101,68.6646,68.592,68.6373,42002.0
2017-08-01 15:40:00,75.62,75.72,75.61,75.67,110662.0,68.6373,68.7281,68.6283,68.6827,110662.0
2017-08-01 15:50:00,75.66,75.7,75.49,75.53,234382.0,68.6737,68.71,68.5194,68.5557,234382.0
2017-08-02 09:30:00,75.31,75.99,75.31,75.9,58051.0,68.356,68.9732,68.356,68.8915,58051.0
2017-08-02 09:40:00,75.89,75.96,75.5,75.57,39532.0,68.8824,68.946,68.5284,68.592,39532.0
2017-08-02 09:50:00,75.58,75.66,75.48,75.48,20685.0,68.601,68.6737,68.5103,68.5103,20685.0
2017-08-02 10:00:00,75.48,75.71,75.45,75.54,22244.0,68.5103,68.719,68.483,68.5647,22244.0
2017-08-02 10:10:00,75.54,75.68,75.52,75.61,33636.0,68.5647,68.6918,68.5466,68.6283,33636.0
2017-08-02 10:20:00,75.62,75.67,75.45,75.51,39912.0,68.6373,68.6827,68.483,68.5375,39912.0
2017-08-02 10:30:00,75.52,75.54,75.47,75.51,27375.0,68.5466,68.5647,68.5012,68.5375,27375.0
2017-08-02 10:40:00,75.53,75.56,75.22,75.26,37578.0,68.5557,68.5829,68.2743,68.3106,37578.0
2017-08-02 10:50:00,75.23,75.34,75.22,75.26,15109.0,68.2834,68.3832,68.2743,68.3106,15109.0
2017-08-02 11:00:00,75.26,75.28,74.84,74.86,48808.0,68.3106,68.3287,67.9294,67.9475,48808.0
2017-08-02 11:10:00,74.87,75.13,74.85,75.13,35661.0,67.9566,68.1926,67.9384,68.1926,35661.0
2017-08-02 11:20:00,75.11,75.2,75.08,75.2,38820.0,68.1744,68.2561,68.1472,68.2561,38820.0
2017-08-02 11:30:00,75.2,75.2,74.98,74.99,43111.0,68.2561,68.2561,68.0564,68.0655,43111.0
2017-08-02 11:40:00,74.99,75.21,74.96,75.19,36838.0,68.0655,68.2652,68.0383,68.2471,36838.0
2017-08-02 11:50:00,75.16,75.19,74.96,75.02,26265.0,68.2198,68.2471,68.0383,68.0928,26265.0
2017-08-02 12:00:00,75.04,75.19,75.01,75.01,11988.0,68.1109,68.2471,68.0837,68.0837,11988.0
2017-08-02 12:10:00,75.01,75.09,74.93,75.03,29507.0,68.0837,68.1563,68.0111,68.1018,29507.0
2017-08-02 12:20:00,75.03,75.14,75.01,75.05,14883.0,68.1018,68.2017,68.0837,68.12,14883.0
2017-08-02 12:30:00,75.03,75.05,74.92,74.94,19082.0,68.1018,68.12,68.002,68.0201,19082.0
2017-08-02 12:40:00,74.95,75.0,74.94,74.95,17619.0,68.0292,68.0746,68.0201,68.0292,17619.0
2017-08-02 12:50:00,74.95,74.97,74.84,74.85,36292.0,68.0292,68.0474,67.9294,67.9384,36292.0
2017-08-02 13:00:00,74.85,74.9,74.79,74.88,32002.0,67.9384,67.9838,67.884,67.9657,32002.0
2017-08-02 13:10:00,74.87,75.19,74.86,75.08,69855.0,67.9566,68.2471,67.9475,68.1472,69855.0
2017-08-02 13:20:00,75.07,75.07,74.9,74.92,57295.0,68.1381,68.1381,67.9838,68.002,57295.0
2017-08-02 13:30:00,74.92,75.07,74.88,74.98,24435.0,68.002,68.1381,67.9657,68.0564,24435.0
2017-08-02 13:40:00,74.98,75.05,74.97,75.0,72563.0,68.0564,68.12,68.0474,68.0746,72563.0
2017-08-02 13:50:00,75.0,75.02,74.92,74.97,62565.0,68.0746,68.0928,68.002,68.0474,62565.0
2017-08-02 14:00:00,74.97,74.97,74.84,74.85,41613.0,68.0474,68.0474,67.9294,67.9384,41613.0
2017-08-02 14:10:00,74.86,74.92,74.79,74.79,22975.0,67.9475,68.002,67.884,67.884,22975.0
2017-08-02 14:20:00,74.79,74.9,74.77,74.87,26844.0,67.884,67.9838,67.8658,67.9566,26844.0
2017-08-02 14:30:00,74.86,74.97,74.8,74.97,31637.0,67.9475,68.0474,67.8931,68.0474,31637.0
2017-08-02 14:40:00,74.99,75.0,74.8,74.81,73555.0,68.0655,68.0746,67.8931,67.9021,73555.0
2017-08-02 14:50:00,74.82,74.87,74.77,74.83,61135.0,67.9112,67.9566,67.8658,67.9203,61135.0
2017-08-02 15:00:00,74.82,74.89,74.79,74.88,44505.0,67.9112,67.9748,67.884,67.9657,44505.0
2017-08-02 15:10:00,74.89,74.91,74.8,74.81,47757.0,67.9748,67.9929,67.8931,67.9021,47757.0
2017-08-02 15:20:00,74.81,74.85,74.79,74.82,46349.0,67.9021,67.9384,67.884,67.9112,46349.0
2017-08-02 15:30:00,74.81,74.82,74.66,74.7,110594.0,67.9021,67.9112,67.766,67.8023,110594.0
2017-08-02 15:40:00,74.7,74.8,74.66,74.67,88139.0,67.8023,67.8931,67.766,67.7751,88139.0
2017-08-02 15:50:00,74.67,74.75,74.61,74.73,244977.0,67.7751,67.8477,67.7206,67.8295,244977.0
2017-08-03 09:30:00,74.84,75.32,74.72,75.04,46090.0,67.9294,68.3651,67.8205,68.1109,46090.0
2017-08-03 09:40:00,75.13,75.37,75.01,75.17,58144.0,68.1926,68.4104,68.0837,68.2289,58144.0
2017-08-03 09:50:00,75.17,75.2,74.89,74.9,59406.0,68.2289,68.2561,67.9748,67.9838,59406.0
2017-08-03 10:00:00,74.88,75.0,74.77,75.0,54707.0,67.9657,68.0746,67.8658,68.0746,54707.0
2017-08-03 10:10:00,75.0,75.0,74.93,74.93,55106.0,68.0746,68.0746,68.0111,68.0111,55106.0
2017-08-03 10:20:00,74.93,74.96,74.87,74.92,21256.0,68.0111,68.0383,67.9566,68.002,21256.0
2017-08-03 10:30:00,74.94,75.09,74.93,74.94,56097.0,68.0201,68.1563,68.0111,68.0201,56097.0
2017-08-03 10:40:00,74.93,75.0,74.79,74.8,34134.0,68.0111,68.0746,67.884,67.8931,34134.0
2017-08-03 10:50:00,74.81,74.85,74.68,74.79,38495.0,67.9021,67.9384,67.7841,67.884,38495.0
2017-08-03 11:00:00,74.79,74.91,74.66,74.7,50893.0,67.884,67.9929,67.766,67.8023,50893.0
2017-08-03 11:10:00,74.71,74.72,74.47,74.64,25714.0,67.8114,67.8205,67.5935,67.7478,25714.0
2017-08-03 11:20:00,74.64,74.69,74.54,74.69,32574.0,67.7478,67.7932,67.6571,67.7932,32574.0
2017-08-03 11:30:00,74.69,74.77,74.56,74.6,45957.0,67.7932,67.8658,67.6752,67.7115,45957.0
2017-08-03 11:40:00,74.61,74.73,74.58,74.68,21343.0,67.7206,67.8295,67.6934,67.7841,21343.0
2017-08-03 11:50:00,74.7,74.77,74.67,74.71,12924.0,67.8023,67.8658,67.7751,67.8114,12924.0
2017-08-03 12:00:00,74.7,74.7,74.61,74.67,19929.0,67.8023,67.8023,67.7206,67.7751,19929.0
2017-08-03 12:10:00,74.66,74.71,74.62,74.67,10159.0,67.766,67.8114,67.7297,67.7751,10159.0
2017-08-03 12:20:00,74.66,74.7,74.56,74.61,17844.0,67.766,67.8023,67.6752,67.7206,17844.0
2017-08-03 12:30:00,74.62,74.63,74.49,74.54,11294.0,67.7297,67.7388,67.6117,67.6571,11294.0
2017-08-03 12:40:00,74.52,74.59,74.48,74.58,10254.0,67.6389,67.7025,67.6026,67.6934,10254.0
2017-08-03 12:50:00,74.59,74.61,74.5,74.51,16756.0,67.7025,67.7206,67.6208,67.6298,16756.0
2017-08-03 13:00:00,74.53,74.55,74.49,74.51,25642.0,67.648,67.6662,67.6117,67.6298,25642.0
2017-08-03 13:10:00,74.51,74.52,74.43,74.48,14439.0,67.6298,67.6389,67.5572,67.6026,14439.0
2017-08-03 13:20:00,74.49,74.56,74.48,74.5,10968.0,67.6117,67.6752,67.6026,67.6208,10968.0
2017-08-03 13:30:00,74.5,74.59,74.45,74.52,30622.0,67.6208,67.7025,67.5754,67.6389,30622.0
2017-08-03 13:40:00,74.53,74.6,74.53,74.57,39988.0,67.648,67.7115,67.648,67.6843,39988.0
2017-08-03 13:50:00,74.58,74.66,74.56,74.66,8716.0,67.6934,67.766,67.6752,67.766,8716.0
2017-08-03 14:00:00,74.67,74.73,74.62,74.73,16980.0,67.7751,67.8295,67.7297,67.8295,16980.0
2017-08-03 14:10:00,74.73,74.75,74.69,74.74,65054.0,67.8295,67.8477,67.7932,67.8386,65054.0
2017-08-03 14:20:00,74.74,74.79,74.69,74.77,24146.0,67.8386,67.884,67.7932,67.8658,24146.0
2017-08-03 14:30:00,74.76,74.79,74.74,74.74,9917.0,67.8568,67.884,67.8386,67.8386,9917.0
2017-08-03 14:40:00,74.74,74.76,74.68,74.71,27872.0,67.8386,67.8568,67.7841,67.8114,27872.0
2017-08-03 14:50:00,74.7,74.71,74.57,74.58,24779.0,67.8023,67.8114,67.6843,67.6934,24779.0
2017-08-03 15:00:00,74.59,74.6,74.48,74.57,35450.0,67.7025,67.7115,67.6026,67.6843,35450.0
2017-08-03 15:10:00,74.57,74.66,74.56,74.65,12776.0,67.6843,67.766,67.6752,67.7569,12776.0
2017-08-03 15:20:00,74.65,74.67,74.52,74.59,40672.0,67.7569,67.7751,67.6389,67.7025,40672.0
2017-08-03 15:30:00,74.6,74.61,74.49,74.52,38957.0,67.7115,67.7206,67.6117,67.6389,38957.0
2017-08-03 15:40:00,74.51,74.62,74.51,74.61,44846.0,67.6298,67.7297,67.6298,67.7206,44846.0
2017-08-03 15:50:00,74.62,74.66,74.46,74.48,156010.0,67.7297,67.766,67.5845,67.6026,156010.0
2017-08-04 09:30:00,74.75,74.93,74.48,74.59,21889.0,67.8477,68.0111,67.6026,67.7025,21889.0
2017-08-04 09:40:00,74.62,74.78,74.41,74.57,18703.0,67.7297,67.8749,67.5391,67.6843,18703.0
2017-08-04 09:50:00,74.55,74.74,74.49,74.49,88813.0,67.6662,67.8386,67.6117,67.6117,88813.0
2017-08-04 10:00:00,74.51,74.61,74.27,74.29,21398.0,67.6298,67.7206,67.412,67.4302,21398.0
2017-08-04 10:10:00,74.3,74.48,74.29,74.38,19156.0,67.4392,67.6026,67.4302,67.5118,19156.0
2017-08-04 10:20:00,74.38,74.39,74.25,74.37,75417.0,67.5118,67.5209,67.3939,67.5028,75417.0
2017-08-04 10:30:00,74.37,74.4,74.34,74.35,17580.0,67.5028,67.53,67.4755,67.4846,17580.0
2017-08-04 10:40:00,74.35,74.4,74.28,74.29,15928.0,67.4846,67.53,67.4211,67.4302,15928.0
2017-08-04 10:50:00,74.29,74.31,74.22,74.23,25162.0,67.4302,67.4483,67.3666,67.3757,25162.0
2017-08-04 11:00:00,74.22,74.24,74.15,74.16,28700.0,67.3666,67.3848,67.3031,67.3122,28700.0
2017-08-04 11:10:00,74.17,74.19,74.11,74.13,20580.0,67.3212,67.3394,67.2668,67.2849,20580.0
2017-08-04 11:20:00,74.12,74.31,74.1,74.28,23384.0,67.2759,67.4483,67.2577,67.4211,23384.0
2017-08-04 11:30:00,74.28,74.32,74.24,74.27,27204.0,67.4211,67.4574,67.3848,67.412,27204.0
2017-08-04 11:40:00,74.27,74.33,74.22,74.26,25733.0,67.412,67.4665,67.3666,67.4029,25733.0
2017-08-04 11:50:00,74.27,74.31,74.21,74.29,18801.0,67.412,67.4483,67.3575,67.4302,18801.0
2017-08-04 12:00:00,74.28,74.31,74.22,74.28,14985.0,67.4211,67.4483,67.3666,67.4211,14985.0
2017-08-04 12:10:00,74.3,74.33,74.25,74.33,15285.0,67.4392,67.4665,67.3939,67.4665,15285.0
2017-08-04 12:20:00,74.33,74.36,74.32,74.36,28236.0,67.4665,67.4937,67.4574,67.4937,28236.0
2017-08-04 12:30:00,74.36,74.47,74.35,74.42,18324.0,67.4937,67.5935,67.4846,67.5482,18324.0
2017-08-04 12:40:00,74.4,74.4,74.29,74.3,24070.0,67.53,67.53,67.4302,67.4392,24070.0
2017-08-04 12:50:00,74.3,74.44,74.23,74.42,19906.0,67.4392,67.5663,67.3757,67.5482,19906.0
2017-08-04 13:00:00,74.43,74.5,74.43,74.5,12448.0,67.5572,67.6208,67.5572,67.6208,12448.0
2017-08-04 13:10:00,74.47,74.6,74.46,74.58,12316.0,67.5935,67.7115,67.5845,67.6934,12316.0
2017-08-04 13:20:00,74.56,74.59,74.53,74.57,26309.0,67.6752,67.7025,67.648,67.6843,26309.0
2017-08-04 13:30:00,74.59,74.72,74.58,74.61,21354.0,67.7025,67.8205,67.6934,67.7206,21354.0
2017-08-04 13:40:00,74.59,74.79,74.59,74.77,25356.0,67.7025,67.884,67.7025,67.8658,25356.0
2017-08-04 13:50:00,74.78,74.83,74.74,74.81,23738.0,67.8749,67.9203,67.8386,67.9021,23738.0
2017-08-04 14:00:00,74.81,74.86,74.79,74.83,9613.0,67.9021,67.9475,67.884,67.9203,9613.0
2017-08-04 14:10:00,74.84,74.9,74.81,74.9,15453.0,67.9294,67.9838,67.9021,67.9838,15453.0
2017-08-04 14:20:00,74.88,74.9,74.85,74.86,11590.0,67.9657,67.9838,67.9384,67.9475,11590.0
2017-08-04 14:30:00,74.85,74.91,74.85,74.9,12329.0,67.9384,67.9929,67.9384,67.9838,12329.0
2017-08-04 14:40:00,74.9,74.9,74.8,74.81,15289.0,67.9838,67.9838,67.8931,67.9021,15289.0
2017-08-04 14:50:00,74.84,74.93,74.83,74.92,9875.0,67.9294,68.0111,67.9203,68.002,9875.0
2017-08-04 15:00:00,74.93,74.93,74.82,74.85,18816.0,68.0111,68.0111,67.9112,67.9384,18816.0
2017-08-04 15:10:00,74.85,74.93,74.83,74.91,31080.0,67.9384,68.0111,67.9203,67.9929,31080.0
2017-08-04 15:20:00,74.9,74.91,74.85,74.9,24655.0,67.9838,67.9929,67.9384,67.9838,24655.0
2017-08-04 15:30:00,74.89,74.94,74.87,74.92,26919.0,67.9748,68.0201,67.9566,68.002,26919.0
2017-08-04 15:40:00,74.92,74.93,74.83,74.84,71782.0,68.002,68.0111,67.9203,67.9294,71782.0
2017-08-04 15:50:00,74.84,74.91,74.82,74.87,88062.0,67.9294,67.9929,67.9112,67.9566,88062.0
2017-08-07 09:30:00,74.89,75.51,74.64,75.45,45482.0,67.9748,68.5375,67.7478,68.483,45482.0
2017-08-07 09:40:00,75.45,75.86,75.41,75.75,96201.0,68.483,68.8552,68.4467,68.7553,96201.0
2017-08-07 09:50:00,75.76,75.83,75.63,75.72,54829.0,68.7644,68.828,68.6464,68.7281,54829.0
2017-08-07 10:00:00,75.76,75.89,75.66,75.66,36480.0,68.7644,68.8824,68.6737,68.6737,36480.0
2017-08-07 10:10:00,75.66,75.7,75.54,75.61,38393.0,68.6737,68.71,68.5647,68.6283,38393.0
2017-08-07 10:20:00,75.58,75.65,75.49,75.52,61204.0,68.601,68.6646,68.5194,68.5466,61204.0
2017-08-07 10:30:00,75.5,75.55,75.28,75.36,23490.0,68.5284,68.5738,68.3287,68.4014,23490.0
2017-08-07 10:40:00,75.32,75.37,75.19,75.21,17011.0,68.3651,68.4104,68.2471,68.2652,17011.0
2017-08-07 10:50:00,75.19,75.42,75.12,75.39,65322.0,68.2471,68.4558,68.1835,68.4286,65322.0
2017-08-07 11:00:00,75.41,75.61,75.39,75.6,17120.0,68.4467,68.6283,68.4286,68.6192,17120.0
2017-08-07 11:10:00,75.61,75.63,75.53,75.62,41478.0,68.6283,68.6464,68.5557,68.6373,41478.0
2017-08-07 11:20:00,75.63,75.66,75.54,75.57,22531.0,68.6464,68.6737,68.5647,68.592,22531.0
2017-08-07 11:30:00,75.57,75.74,75.56,75.7,34783.0,68.592,68.7463,68.5829,68.71,34783.0
2017-08-07 11:40:00,75.7,75.73,75.65,75.72,22435.0,68.71,68.7372,68.6646,68.7281,22435.0
2017-08-07 11:50:00,75.72,75.88,75.67,75.88,51379.0,68.7281,68.8733,68.6827,68.8733,51379.0
2017-08-07 12:00:00,75.88,76.03,75.88,76.02,50228.0,68.8733,69.0095,68.8733,69.0004,50228.0
2017-08-07 12:10:00,76.02,76.07,75.99,76.05,33783.0,69.0004,69.0458,68.9732,69.0276,33783.0
2017-08-07 12:20:00,76.04,76.14,76.02,76.14,21181.0,69.0186,69.1093,69.0004,69.1093,21181.0
2017-08-07 12:30:00,76.14,76.33,76.13,76.27,28430.0,69.1093,69.2818,69.1003,69.2273,28430.0
2017-08-07 12:40:00,76.27,76.4,76.25,76.29,65909.0,69.2273,69.3453,69.2092,69.2455,65909.0
2017-08-07 12:50:00,76.28,76.29,76.12,76.19,22838.0,69.2364,69.2455,69.0912,69.1547,22838.0
2017-08-07 13:00:00,76.19,76.27,76.1,76.25,23397.0,69.1547,69.2273,69.073,69.2092,23397.0
2017-08-07 13:10:00,76.26,76.33,76.25,76.3,16197.0,69.2183,69.2818,69.2092,69.2546,16197.0
2017-08-07 13:20:00,76.28,76.38,76.28,76.37,17970.0,69.2364,69.3272,69.2364,69.3181,17970.0
2017-08-07 13:30:00,76.38,76.38,76.24,76.26,31672.0,69.3272,69.3272,69.2001,69.2183,31672.0
2017-08-07 13:40:00,76.24,76.26,76.16,76.21,25799.0,69.2001,69.2183,69.1275,69.1729,25799.0
2017-08-07 13:50:00,76.23,76.27,76.14,76.17,29218.0,69.191,69.2273,69.1093,69.1366,29218.0
2017-08-07 14:00:00,76.17,76.29,76.14,76.29,25223.0,69.1366,69.2455,69.1093,69.2455,25223.0
2017-08-07 14:10:00,76.31,76.33,76.24,76.27,19714.0,69.2636,69.2818,69.2001,69.2273,19714.0
2017-08-07 14:20:00,76.27,76.32,76.18,76.2,28563.0,69.2273,69.2727,69.1456,69.1638,28563.0
2017-08-07 14:30:00,76.19,76.25,76.14,76.23,22014.0,69.1547,69.2092,69.1093,69.191,22014.0
2017-08-07 14:40:00,76.23,76.3,76.23,76.3,24220.0,69.191,69.2546,69.191,69.2546,24220.0
2017-08-07 14:50:00,76.31,76.39,76.3,76.38,20075.0,69.2636,69.3362,69.2546,69.3272,20075.0
2017-08-07 15:00:00,76.39,76.43,76.34,76.41,56196.0,69.3362,69.3726,69.2909,69.3544,56196.0
2017-08-07 15:10:00,76.41,76.47,76.39,76.41,43393.0,69.3544,69.4089,69.3362,69.3544,43393.0
2017-08-07 15:20:00,76.41,76.54,76.37,76.52,55602.0,69.3544,69.4724,69.3181,69.4542,55602.0
2017-08-07 15:30:00,76.53,76.53,76.4,76.4,81681.0,69.4633,69.4633,69.3453,69.3453,81681.0
2017-08-07 15:40:00,76.41,76.44,76.31,76.4,107354.0,69.3544,69.3816,69.2636,69.3453,107354.0
2017-08-07 15:50:00,76.4,76.43,76.26,76.41,235486.0,69.3453,69.3726,69.2183,69.3544,235486.0
2017-08-08 09:30:00,76.51,76.88,76.49,76.75,46898.0,69.4452,69.781,69.427,69.663,46898.0
2017-08-08 09:40:00,76.75,76.82,76.43,76.61,19398.0,69.663,69.7265,69.3726,69.5359,19398.0
2017-08-08 09:50:00,76.72,77.11,76.65,77.07,36285.0,69.6358,69.9898,69.5722,69.9535,36285.0
2017-08-08 10:00:00,77.07,77.31,77.06,77.29,33024.0,69.9535,70.1713,69.9444,70.1531,33024.0
2017-08-08 10:10:00,77.28,77.31,77.15,77.15,58270.0,70.1441,70.1713,70.0261,70.0261,58270.0
2017-08-08 10:20:00,77.11,77.19,77.01,77.09,33342.0,69.9898,70.0624,69.899,69.9716,33342.0
2017-08-08 10:30:00,77.08,77.08,76.92,77.01,35344.0,69.9625,69.9625,69.8173,69.899,35344.0
2017-08-08 10:40:00,76.99,77.11,76.95,77.11,20276.0,69.8808,69.9898,69.8445,69.9898,20276.0
2017-08-08 10:50:00,77.13,77.14,77.02,77.12,42856.0,70.0079,70.017,69.9081,69.9988,42856.0
2017-08-08 11:00:00,77.08,77.16,77.08,77.14,24812.0,69.9625,70.0351,69.9625,70.017,24812.0
2017-08-08 11:10:00,77.11,77.23,77.09,77.2,27249.0,69.9898,70.0987,69.9716,70.0715,27249.0
2017-08-08 11:20:00,77.22,77.23,76.89,77.0,109121.0,70.0896,70.0987,69.7901,69.8899,109121.0
2017-08-08 11:30:00,76.99,77.0,76.82,76.92,58795.0,69.8808,69.8899,69.7265,69.8173,58795.0
2017-08-08 11:40:00,76.93,76.98,76.65,76.79,55282.0,69.8264,69.8718,69.5722,69.6993,55282.0
2017-08-08 11:50:00,76.82,77.04,76.78,77.02,96263.0,69.7265,69.9262,69.6902,69.9081,96263.0
2017-08-08 12:00:00,77.04,77.14,76.99,77.1,28897.0,69.9262,70.017,69.8808,69.9807,28897.0
2017-08-08 12:10:00,77.11,77.15,77.07,77.13,23189.0,69.9898,70.0261,69.9535,70.0079,23189.0
2017-08-08 12:20:00,77.12,77.12,76.91,76.98,34516.0,69.9988,69.9988,69.8082,69.8718,34516.0
2017-08-08 12:30:00,76.99,76.99,76.85,76.9,41303.0,69.8808,69.8808,69.7538,69.7992,41303.0
2017-08-08 12:40:00,76.92,77.01,76.91,76.93,24768.0,69.8173,69.899,69.8082,69.8264,24768.0
2017-08-08 12:50:00,76.92,77.01,76.85,76.97,26499.0,69.8173,69.899,69.7538,69.8627,26499.0
2017-08-08 13:00:00,76.98,77.0,76.87,76.9,44401.0,69.8718,69.8899,69.7719,69.7992,44401.0
2017-08-08 13:10:00,76.9,76.99,76.85,76.98,49404.0,69.7992,69.8808,69.7538,69.8718,49404.0
2017-08-08 13:20:00,76.97,77.0,76.87,76.89,50944.0,69.8627,69.8899,69.7719,69.7901,50944.0
2017-08-08 13:30:00,76.89,76.96,76.81,76.87,33988.0,69.7901,69.8536,69.7175,69.7719,33988.0
2017-08-08 13:40:00,76.88,77.0,76.87,76.9,22443.0,69.781,69.8899,69.7719,69.7992,22443.0
2017-08-08 13:50:00,76.91,77.02,76.85,76.85,19220.0,69.8082,69.9081,69.7538,69.7538,19220.0
2017-08-08 14:00:00,76.87,76.88,76.62,76.64,31924.0,69.7719,69.781,69.545,69.5632,31924.0
2017-08-08 14:10:00,76.63,76.68,76.6,76.63,40308.0,69.5541,69.5995,69.5269,69.5541,40308.0
2017-08-08 14:20:00,76.64,76.68,76.49,76.54,45956.0,69.5632,69.5995,69.427,69.4724,45956.0
2017-08-08 14:30:00,76.54,76.66,76.53,76.64,39070.0,69.4724,69.5813,69.4633,69.5632,39070.0
2017-08-08 14:40:00,76.66,76.77,76.63,76.75,56805.0,69.5813,69.6812,69.5541,69.663,56805.0
2017-08-08 14:50:00,76.76,76.82,76.74,76.76,31667.0,69.6721,69.7265,69.6539,69.6721,31667.0
2017-08-08 15:00:00,76.78,76.8,76.74,76.8,36263.0,69.6902,69.7084,69.6539,69.7084,36263.0
2017-08-08 15:10:00,76.8,76.86,76.77,76.77,45316.0,69.7084,69.7628,69.6812,69.6812,45316.0
2017-08-08 15:20:00,76.77,76.8,76.64,76.7,35926.0,69.6812,69.7084,69.5632,69.6176,35926.0
2017-08-08 15:30:00,76.7,76.71,76.52,76.6,62086.0,69.6176,69.6267,69.4542,69.5269,62086.0
2017-08-08 15:40:00,76.55,76.61,76.51,76.57,79394.0,69.4815,69.5359,69.4452,69.4996,79394.0
2017-08-08 15:50:00,76.58,76.72,76.54,76.7,217706.0,69.5087,69.6358,69.4724,69.6176,217706.0
2017-08-09 09:30:00,76.21,76.21,75.55,76.08,76078.0,69.1729,69.1729,68.5738,69.0549,76078.0
2017-08-09 09:40:00,76.05,76.15,75.86,75.89,53813.0,69.0276,69.1184,68.8552,68.8824,53813.0
2017-08-09 09:50:00,75.9,76.5,75.86,76.5,33062.0,68.8915,69.4361,68.8552,69.4361,33062.0
2017-08-09 10:00:00,76.43,76.85,76.28,76.77,83738.0,69.3726,69.7538,69.2364,69.6812,83738.0
2017-08-09 10:10:00,76.82,76.86,76.57,76.65,73903.0,69.7265,69.7628,69.4996,69.5722,73903.0
2017-08-09 10:20:00,76.64,76.79,76.6,76.73,33371.0,69.5632,69.6993,69.5269,69.6449,33371.0
2017-08-09 10:30:00,76.71,76.86,76.68,76.85,42418.0,69.6267,69.7628,69.5995,69.7538,42418.0
2017-08-09 10:40:00,76.86,76.87,76.66,76.81,43813.0,69.7628,69.7719,69.5813,69.7175,43813.0
2017-08-09 10:50:00,76.8,76.86,76.65,76.77,39643.0,69.7084,69.7628,69.5722,69.6812,39643.0
2017-08-09 11:00:00,76.76,76.92,76.68,76.92,33008.0,69.6721,69.8173,69.5995,69.8173,33008.0
2017-08-09 11:10:00,76.92,77.05,76.7,76.7,48240.0,69.8173,69.9353,69.6176,69.6176,48240.0
2017-08-09 11:20:00,76.7,76.8,76.68,76.76,21197.0,69.6176,69.7084,69.5995,69.6721,21197.0
2017-08-09 11:30:00,76.75,77.01,76.72,77.0,28799.0,69.663,69.899,69.6358,69.8899,28799.0
2017-08-09 11:40:00,76.99,77.08,76.96,76.98,29729.0,69.8808,69.9625,69.8536,69.8718,29729.0
2017-08-09 11:50:00,76.98,77.25,76.97,77.25,21225.0,69.8718,70.1168,69.8627,70.1168,21225.0
2017-08-09 12:00:00,77.2,77.29,77.13,77.13,33265.0,70.0715,70.1531,70.0079,70.0079,33265.0
2017-08-09 12:10:00,77.13,77.26,77.11,77.18,22597.0,70.0079,70.1259,69.9898,70.0533,22597.0
2017-08-09 12:20:00,77.2,77.28,77.19,77.21,25300.0,70.0715,70.1441,70.0624,70.0805,25300.0
2017-08-09 12:30:00,77.21,77.25,77.14,77.15,26811.0,70.0805,70.1168,70.017,70.0261,26811.0
2017-08-09 12:40:00,77.15,77.18,77.06,77.11,24737.0,70.0261,70.0533,69.9444,69.9898,24737.0
2017-08-09 12:50:00,77.11,77.11,76.97,77.02,30026.0,69.9898,69.9898,69.8627,69.9081,30026.0
2017-08-09 13:00:00,77.02,77.11,77.0,77.11,26605.0,69.9081,69.9898,69.8899,69.9898,26605.0
2017-08-09 13:10:00,77.1,77.18,77.1,77.15,28450.0,69.9807,70.0533,69.9807,70.0261,28450.0
2017-08-09 13:20:00,77.15,77.19,77.13,77.18,52446.0,70.0261,70.0624,70.0079,70.0533,52446.0
2017-08-09 13:30:00,77.19,77.2,77.13,77.13,22251.0,70.0624,70.0715,70.0079,70.0079,22251.0
2017-08-09 13:40:00,77.14,77.26,77.13,77.19,24455.0,70.017,70.1259,70.0079,70.0624,24455.0
2017-08-09 13:50:00,77.17,77.18,77.0,77.04,26696.0,70.0442,70.0533,69.8899,69.9262,26696.0
2017-08-09 14:00:00,77.03,77.08,76.95,77.07,71691.0,69.9172,69.9625,69.8445,69.9535,71691.0
2017-08-09 14:10:00,77.06,77.08,77.01,77.06,99648.0,69.9444,69.9625,69.899,69.9444,99648.0
2017-08-09 14:20:00,77.05,77.15,77.03,77.05,42078.0,69.9353,70.0261,69.9172,69.9353,42078.0
2017-08-09 14:30:00,77.03,77.07,76.97,77.0,62646.0,69.9172,69.9535,69.8627,69.8899,62646.0
2017-08-09 14:40:00,77.0,77.01,76.67,76.77,108602.0,69.8899,69.899,69.5904,69.6812,108602.0
2017-08-09 14:50:00,76.78,76.88,76.7,76.8,47796.0,69.6902,69.781,69.6176,69.7084,47796.0
2017-08-09 15:00:00,76.8,76.94,76.78,76.94,117950.0,69.7084,69.8355,69.6902,69.8355,117950.0
2017-08-09 15:10:00,76.94,77.05,76.77,76.81,55275.0,69.8355,69.9353,69.6812,69.7175,55275.0
2017-08-09 15:20:00,76.8,77.06,76.78,77.03,116241.0,69.7084,69.9444,69.6902,69.9172,116241.0
2017-08-09 15:30:00,77.05,77.22,76.97,77.17,131746.0,69.9353,70.0896,69.8627,70.0442,131746.0
2017-08-09 15:40:00,77.18,77.28,77.12,77.2,81179.0,70.0533,70.1441,69.9988,70.0715,81179.0
2017-08-09 15:50:00,77.21,77.27,77.09,77.15,161131.0,70.0805,70.135,69.9716,70.0261,161131.0
2017-08-10 09:30:00,76.32,76.91,75.66,76.13,81895.0,69.2727,69.8082,68.6737,69.1003,81895.0
2017-08-10 09:40:00,76.17,76.22,75.76,76.02,52443.0,69.1366,69.1819,68.7644,69.0004,52443.0
2017-08-10 09:50:00,76.01,76.41,76.01,76.3,52989.0,68.9913,69.3544,68.9913,69.2546,52989.0
2017-08-10 10:00:00,76.28,76.48,76.2,76.35,44867.0,69.2364,69.4179,69.1638,69.2999,44867.0
2017-08-10 10:10:00,76.31,76.4,76.11,76.28,43586.0,69.2636,69.3453,69.0821,69.2364,43586.0
2017-08-10 10:20:00,76.26,76.31,76.08,76.14,37382.0,69.2183,69.2636,69.0549,69.1093,37382.0
2017-08-10 10:30:00,76.14,76.45,76.05,76.45,29229.0,69.1093,69.3907,69.0276,69.3907,29229.0
2017-08-10 10:40:00,76.42,76.74,76.38,76.7,32572.0,69.3635,69.6539,69.3272,69.6176,32572.0
2017-08-10 10:50:00,76.68,76.72,76.58,76.64,58184.0,69.5995,69.6358,69.5087,69.5632,58184.0
2017-08-10 11:00:00,76.61,76.64,76.33,76.33,88429.0,69.5359,69.5632,69.2818,69.2818,88429.0
2017-08-10 11:10:00,76.33,76.54,76.28,76.54,65735.0,69.2818,69.4724,69.2364,69.4724,65735.0
2017-08-10 11:20:00,76.52,76.62,76.47,76.48,23914.0,69.4542,69.545,69.4089,69.4179,23914.0
2017-08-10 11:30:00,76.51,76.59,76.38,76.52,46285.0,69.4452,69.5178,69.3272,69.4542,46285.0
2017-08-10 11:40:00,76.53,76.53,76.25,76.41,33218.0,69.4633,69.4633,69.2092,69.3544,33218.0
2017-08-10 11:50:00,76.37,76.5,76.28,76.34,50767.0,69.3181,69.4361,69.2364,69.2909,50767.0
2017-08-10 12:00:00,76.32,76.34,76.16,76.23,16818.0,69.2727,69.2909,69.1275,69.191,16818.0
2017-08-10 12:10:00,76.24,76.26,76.11,76.15,14843.0,69.2001,69.2183,69.0821,69.1184,14843.0
2017-08-10 12:20:00,76.15,76.21,76.07,76.16,17308.0,69.1184,69.1729,69.0458,69.1275,17308.0
2017-08-10 12:30:00,76.17,76.17,76.0,76.02,23991.0,69.1366,69.1366,68.9823,69.0004,23991.0
2017-08-10 12:40:00,76.01,76.05,75.95,75.98,29651.0,68.9913,69.0276,68.9369,68.9641,29651.0
2017-08-10 12:50:00,75.94,76.05,75.91,75.95,61945.0,68.9278,69.0276,68.9006,68.9369,61945.0
2017-08-10 13:00:00,75.92,76.01,75.86,75.86,11081.0,68.9096,68.9913,68.8552,68.8552,11081.0
2017-08-10 13:10:00,75.85,75.92,75.75,75.77,53089.0,68.8461,68.9096,68.7553,68.7735,53089.0
2017-08-10 13:20:00,75.78,75.88,75.75,75.82,24515.0,68.7826,68.8733,68.7553,68.8189,24515.0
2017-08-10 13:30:00,75.82,75.89,75.69,75.74,55063.0,68.8189,68.8824,68.7009,68.7463,55063.0
2017-08-10 13:40:00,75.75,75.79,75.71,75.78,21629.0,68.7553,68.7917,68.719,68.7826,21629.0
2017-08-10 13:50:00,75.77,75.78,75.67,75.76,17667.0,68.7735,68.7826,68.6827,68.7644,17667.0
2017-08-10 14:00:00,75.76,75.93,75.74,75.89,26543.0,68.7644,68.9187,68.7463,68.8824,26543.0
2017-08-10 14:10:00,75.88,75.98,75.87,75.98,15171.0,68.8733,68.9641,68.8643,68.9641,15171.0
2017-08-10 14:20:00,76.0,76.05,75.96,75.99,16232.0,68.9823,69.0276,68.946,68.9732,16232.0
2017-08-10 14:30:00,75.99,76.2,75.98,76.13,45548.0,68.9732,69.1638,68.9641,69.1003,45548.0
2017-08-10 14:40:00,76.13,76.38,76.11,76.35,50320.0,69.1003,69.3272,69.0821,69.2999,50320.0
2017-08-10 14:50:00,76.39,76.39,76.13,76.13,19253.0,69.3362,69.3362,69.1003,69.1003,19253.0
2017-08-10 15:00:00,76.14,76.19,75.96,76.01,34440.0,69.1093,69.1547,68.946,68.9913,34440.0
2017-08-10 15:10:00,76.02,76.02,75.76,75.81,36721.0,69.0004,69.0004,68.7644,68.8098,36721.0
2017-08-10 15:20:00,75.82,75.83,75.66,75.74,40040.0,68.8189,68.828,68.6737,68.7463,40040.0
2017-08-10 15:30:00,75.75,75.82,75.63,75.7,90824.0,68.7553,68.8189,68.6464,68.71,90824.0
2017-08-10 15:40:00,75.69,75.79,75.56,75.58,126429.0,68.7009,68.7917,68.5829,68.601,126429.0
2017-08-10 15:50:00,75.57,75.66,75.54,75.59,225316.0,68.592,68.6737,68.5647,68.6101,225316.0
2017-08-11 09:30:00,75.39,75.71,75.0,75.58,50158.0,68.4286,68.719,68.0746,68.601,50158.0
2017-08-11 09:40:00,75.59,75.93,75.52,75.71,32013.0,68.6101,68.9187,68.5466,68.719,32013.0
2017-08-11 09:50:00,75.65,75.74,75.58,75.62,45522.0,68.6646,68.7463,68.601,68.6373,45522.0
2017-08-11 10:00:00,75.62,75.91,75.57,75.8,67095.0,68.6373,68.9006,68.592,68.8007,67095.0
2017-08-11 10:10:00,75.85,75.97,75.71,75.73,74565.0,68.8461,68.955,68.719,68.7372,74565.0
2017-08-11 10:20:00,75.71,76.08,75.71,76.04,51723.0,68.719,69.0549,68.719,69.0186,51723.0
2017-08-11 10:30:00,76.03,76.05,75.93,76.05,44301.0,69.0095,69.0276,68.9187,69.0276,44301.0
2017-08-11 10:40:00,76.05,76.13,76.0,76.12,47166.0,69.0276,69.1003,68.9823,69.0912,47166.0
2017-08-11 10:50:00,76.13,76.14,76.08,76.1,40623.0,69.1003,69.1093,69.0549,69.073,40623.0
2017-08-11 11:00:00,76.09,76.1,76.0,76.03,31784.0,69.0639,69.073,68.9823,69.0095,31784.0
2017-08-11 11:10:00,76.03,76.04,76.0,76.0,31425.0,69.0095,69.0186,68.9823,68.9823,31425.0
2017-08-11 11:20:00,76.0,76.02,75.66,75.66,34401.0,68.9823,69.0004,68.6737,68.6737,34401.0
2017-08-11 11:30:00,75.63,75.74,75.63,75.71,46822.0,68.6464,68.7463,68.6464,68.719,46822.0
2017-08-11 11:40:00,75.7,75.88,75.68,75.88,22552.0,68.71,68.8733,68.6918,68.8733,22552.0
2017-08-11 11:50:00,75.9,75.92,75.76,75.8,11651.0,68.8915,68.9096,68.7644,68.8007,11651.0
2017-08-11 12:00:00,75.81,75.82,75.69,75.79,22503.0,68.8098,68.8189,68.7009,68.7917,22503.0
2017-08-11 12:10:00,75.8,75.84,75.71,75.8,11177.0,68.8007,68.837,68.719,68.8007,11177.0
2017-08-11 12:20:00,75.81,75.89,75.79,75.84,20114.0,68.8098,68.8824,68.7917,68.837,20114.0
2017-08-11 12:30:00,75.86,75.86,75.76,75.78,18114.0,68.8552,68.8552,68.7644,68.7826,18114.0
2017-08-11 12:40:00,75.78,75.83,75.72,75.74,106309.0,68.7826,68.828,68.7281,68.7463,106309.0
2017-08-11 12:50:00,75.76,75.84,75.76,75.76,9971.0,68.7644,68.837,68.7644,68.7644,9971.0
2017-08-11 13:00:00,75.77,75.78,75.7,75.75,18364.0,68.7735,68.7826,68.71,68.7553,18364.0
2017-08-11 13:10:00,75.76,75.84,75.69,75.84,8581.0,68.7644,68.837,68.7009,68.837,8581.0
2017-08-11 13:20:00,75.83,75.84,75.74,75.77,10354.0,68.828,68.837,68.7463,68.7735,10354.0
2017-08-11 13:30:00,75.78,75.87,75.76,75.84,11209.0,68.7826,68.8643,68.7644,68.837,11209.0
2017-08-11 13:40:00,75.83,75.91,75.82,75.9,9737.0,68.828,68.9006,68.8189,68.8915,9737.0
2017-08-11 13:50:00,75.87,75.93,75.8,75.81,16320.0,68.8643,68.9187,68.8007,68.8098,16320.0
2017-08-11 14:00:00,75.85,75.92,75.83,75.91,135355.0,68.8461,68.9096,68.828,68.9006,135355.0
2017-08-11 14:10:00,75.9,75.92,75.84,75.87,29144.0,68.8915,68.9096,68.837,68.8643,29144.0
2017-08-11 14:20:00,75.89,75.89,75.6,75.62,20284.0,68.8824,68.8824,68.6192,68.6373,20284.0
2017-08-11 14:30:00,75.63,75.67,75.52,75.52,31692.0,68.6464,68.6827,68.5466,68.5466,31692.0
2017-08-11 14:40:00,75.53,75.6,75.49,75.5,20895.0,68.5557,68.6192,68.5194,68.5284,20895.0
2017-08-11 14:50:00,75.52,75.56,75.37,75.37,29770.0,68.5466,68.5829,68.4104,68.4104,29770.0
2017-08-11 15:00:00,75.37,75.42,75.31,75.31,41348.0,68.4104,68.4558,68.356,68.356,41348.0
2017-08-11 15:10:00,75.33,75.4,75.31,75.33,24366.0,68.3741,68.4377,68.356,68.3741,24366.0
2017-08-11 15:20:00,75.34,75.59,75.33,75.55,69756.0,68.3832,68.6101,68.3741,68.5738,69756.0
2017-08-11 15:30:00,75.55,75.57,75.48,75.57,58953.0,68.5738,68.592,68.5103,68.592,58953.0
2017-08-11 15:40:00,75.57,75.61,75.54,75.58,52150.0,68.592,68.6283,68.5647,68.601,52150.0
2017-08-11 15:50:00,75.57,75.59,75.46,75.5,96981.0,68.592,68.6101,68.4921,68.5284,96981.0
2017-08-14 09:30:00,76.18,76.92,75.86,76.84,105698.0,69.1456,69.8173,68.8552,69.7447,105698.0
2017-08-14 09:40:00,76.83,76.93,76.56,76.84,27171.0,69.7356,69.8264,69.4906,69.7447,27171.0
2017-08-14 09:50:00,76.85,76.85,76.66,76.7,25318.0,69.7538,69.7538,69.5813,69.6176,25318.0
2017-08-14 10:00:00,76.7,76.76,76.61,76.62,37860.0,69.6176,69.6721,69.5359,69.545,37860.0
2017-08-14 10:10:00,76.61,76.71,76.6,76.69,15619.0,69.5359,69.6267,69.5269,69.6085,15619.0
2017-08-14 10:20:00,76.7,76.76,76.62,76.62,12745.0,69.6176,69.6721,69.545,69.545,12745.0
2017-08-14 10:30:00,76.63,76.75,76.6,76.71,34084.0,69.5541,69.663,69.5269,69.6267,34084.0
2017-08-14 10:40:00,76.68,76.92,76.67,76.88,53190.0,69.5995,69.8173,69.5904,69.781,53190.0
2017-08-14 10:50:00,76.87,76.92,76.85,76.88,30710.0,69.7719,69.8173,69.7538,69.781,30710.0
2017-08-14 11:00:00,76.88,76.99,76.88,76.97,85112.0,69.781,69.8808,69.781,69.8627,85112.0
2017-08-14 11:10:00,76.96,76.98,76.87,76.87,21507.0,69.8536,69.8718,69.7719,69.7719,21507.0
2017-08-14 11:20:00,76.9,76.91,76.62,76.65,23402.0,69.7992,69.8082,69.545,69.5722,23402.0
2017-08-14 11:30:00,76.67,76.82,76.65,76.8,28821.0,69.5904,69.7265,69.5722,69.7084,28821.0
2017-08-14 11:40:00,76.78,76.89,76.72,76.74,27872.0,69.6902,69.7901,69.6358,69.6539,27872.0
2017-08-14 11:50:00,76.71,76.81,76.7,76.8,25229.0,69.6267,69.7175,69.6176,69.7084,25229.0
2017-08-14 12:00:00,76.82,76.9,76.82,76.84,15105.0,69.7265,69.7992,69.7265,69.7447,15105.0
2017-08-14 12:10:00,76.84,76.86,76.77,76.81,17073.0,69.7447,69.7628,69.6812,69.7175,17073.0
2017-08-14 12:20:00,76.81,76.81,76.63,76.7,26470.0,69.7175,69.7175,69.5541,69.6176,26470.0
2017-08-14 12:30:00,76.71,76.74,76.66,76.72,20163.0,69.6267,69.6539,69.5813,69.6358,20163.0
2017-08-14 12:40:00,76.73,76.79,76.63,76.7,55109.0,69.6449,69.6993,69.5541,69.6176,55109.0
2017-08-14 12:50:00,76.71,76.72,76.62,76.65,9142.0,69.6267,69.6358,69.545,69.5722,9142.0
2017-08-14 13:00:00,76.66,76.77,76.66,76.73,8172.0,69.5813,69.6812,69.5813,69.6449,8172.0
2017-08-14 13:10:00,76.72,76.72,76.51,76.51,11591.0,69.6358,69.6358,69.4452,69.4452,11591.0
2017-08-14 13:20:00,76.53,76.56,76.45,76.56,23751.0,69.4633,69.4906,69.3907,69.4906,23751.0
2017-08-14 13:30:00,76.56,76.56,76.5,76.5,8440.0,69.4906,69.4906,69.4361,69.4361,8440.0
2017-08-14 13:40:00,76.5,76.51,76.38,76.46,56097.0,69.4361,69.4452,69.3272,69.3998,56097.0
2017-08-14 13:50:00,76.45,76.55,76.4,76.55,33021.0,69.3907,69.4815,69.3453,69.4815,33021.0
2017-08-14 14:00:00,76.56,76.72,76.56,76.68,17558.0,69.4906,69.6358,69.4906,69.5995,17558.0
2017-08-14 14:10:00,76.69,76.69,76.59,76.61,37870.0,69.6085,69.6085,69.5178,69.5359,37870.0
2017-08-14 14:20:00,76.63,76.63,76.58,76.6,19888.0,69.5541,69.5541,69.5087,69.5269,19888.0
2017-08-14 14:30:00,76.59,76.61,76.52,76.59,11255.0,69.5178,69.5359,69.4542,69.5178,11255.0
2017-08-14 14:40:00,76.59,76.6,76.49,76.49,17725.0,69.5178,69.5269,69.427,69.427,17725.0
2017-08-14 14:50:00,76.49,76.63,76.4,76.61,90734.0,69.427,69.5541,69.3453,69.5359,90734.0
2017-08-14 15:00:00,76.6,76.63,76.51,76.55,41118.0,69.5269,69.5541,69.4452,69.4815,41118.0
2017-08-14 15:10:00,76.56,76.73,76.55,76.7,39009.0,69.4906,69.6449,69.4815,69.6176,39009.0
2017-08-14 15:20:00,76.7,76.86,76.67,76.86,41481.0,69.6176,69.7628,69.5904,69.7628,41481.0
2017-08-14 15:30:00,76.86,76.89,76.69,76.7,63600.0,69.7628,69.7901,69.6085,69.6176,63600.0
2017-08-14 15:40:00,76.7,76.75,76.68,76.69,98286.0,69.6176,69.663,69.5995,69.6085,98286.0
2017-08-14 15:50:00,76.69,76.75,76.55,76.59,213480.0,69.6085,69.663,69.4815,69.5178,213480.0
2017-08-15 09:30:00,76.57,76.57,75.56,75.93,55183.0,69.4996,69.4996,68.5829,68.9187,55183.0
2017-08-15 09:40:00,75.94,76.21,75.69,75.69,82243.0,68.9278,69.1729,68.7009,68.7009,82243.0
2017-08-15 09:50:00,75.71,75.78,75.35,75.35,59255.0,68.719,68.7826,68.3923,68.3923,59255.0
2017-08-15 10:00:00,75.33,75.64,75.32,75.56,62956.0,68.3741,68.6555,68.3651,68.5829,62956.0
2017-08-15 10:10:00,75.55,75.65,75.5,75.63,76554.0,68.5738,68.6646,68.5284,68.6464,76554.0
2017-08-15 10:20:00,75.67,75.67,75.43,75.49,41386.0,68.6827,68.6827,68.4649,68.5194,41386.0
2017-08-15 10:30:00,75.5,75.52,75.35,75.36,49566.0,68.5284,68.5466,68.3923,68.4014,49566.0
2017-08-15 10:40:00,75.36,75.36,75.19,75.26,85843.0,68.4014,68.4014,68.2471,68.3106,85843.0
2017-08-15 10:50:00,75.27,75.55,75.26,75.46,59497.0,68.3197,68.5738,68.3106,68.4921,59497.0
2017-08-15 11:00:00,75.45,75.58,75.39,75.42,138779.0,68.483,68.601,68.4286,68.4558,138779.0
2017-08-15 11:10:00,75.44,75.59,75.43,75.5,77866.0,68.474,68.6101,68.4649,68.5284,77866.0
2017-08-15 11:20:00,75.51,75.52,75.35,75.45,49323.0,68.5375,68.5466,68.3923,68.483,49323.0
2017-08-15 11:30:00,75.46,75.47,75.31,75.31,48775.0,68.4921,68.5012,68.356,68.356,48775.0
2017-08-15 11:40:00,75.32,75.36,75.1,75.17,51908.0,68.3651,68.4014,68.1654,68.2289,51908.0
2017-08-15 11:50:00,75.17,75.19,74.97,75.05,50463.0,68.2289,68.2471,68.0474,68.12,50463.0
2017-08-15 12:00:00,75.06,75.13,74.85,74.97,48102.0,68.1291,68.1926,67.9384,68.0474,48102.0
2017-08-15 12:10:00,74.98,75.25,74.92,75.11,36357.0,68.0564,68.3015,68.002,68.1744,36357.0
2017-08-15 12:20:00,75.11,75.16,75.05,75.11,37223.0,68.1744,68.2198,68.12,68.1744,37223.0
2017-08-15 12:30:00,75.11,75.19,75.1,75.15,39408.0,68.1744,68.2471,68.1654,68.2107,39408.0
2017-08-15 12:40:00,75.14,75.28,75.14,75.26,40351.0,68.2017,68.3287,68.2017,68.3106,40351.0
2017-08-15 12:50:00,75.25,75.31,74.99,75.06,76403.0,68.3015,68.356,68.0655,68.1291,76403.0
2017-08-15 13:00:00,75.06,75.06,74.82,74.87,36931.0,68.1291,68.1291,67.9112,67.9566,36931.0
2017-08-15 13:10:00,74.87,74.98,74.86,74.92,81063.0,67.9566,68.0564,67.9475,68.002,81063.0
2017-08-15 13:20:00,74.92,74.97,74.64,74.65,76300.0,68.002,68.0474,67.7478,67.7569,76300.0
2017-08-15 13:30:00,74.68,74.77,74.58,74.6,41132.0,67.7841,67.8658,67.6934,67.7115,41132.0
2017-08-15 13:40:00,74.6,74.67,74.45,74.48,45500.0,67.7115,67.7751,67.5754,67.6026,45500.0
2017-08-15 13:50:00,74.47,74.55,74.21,74.29,108008.0,67.5935,67.6662,67.3575,67.4302,108008.0
2017-08-15 14:00:00,74.28,74.48,74.27,74.4,62132.0,67.4211,67.6026,67.412,67.53,62132.0
2017-08-15 14:10:00,74.42,74.43,74.22,74.32,61682.0,67.5482,67.5572,67.3666,67.4574,61682.0
2017-08-15 14:20:00,74.32,74.41,74.27,74.35,57442.0,67.4574,67.5391,67.412,67.4846,57442.0
2017-08-15 14:30:00,74.37,74.44,74.3,74.42,132632.0,67.5028,67.5663,67.4392,67.5482,132632.0
2017-08-15 14:40:00,74.43,74.46,74.28,74.34,51994.0,67.5572,67.5845,67.4211,67.4755,51994.0
2017-08-15 14:50:00,74.33,74.36,74.03,74.09,138530.0,67.4665,67.4937,67.1942,67.2486,138530.0
2017-08-15 15:00:00,74.07,74.17,74.01,74.11,156040.0,67.2305,67.3212,67.176,67.2668,156040.0
2017-08-15 15:10:00,74.11,74.17,74.02,74.06,85891.0,67.2668,67.3212,67.1851,67.2214,85891.0
2017-08-15 15:20:00,74.07,74.12,74.03,74.09,81016.0,67.2305,67.2759,67.1942,67.2486,81016.0
2017-08-15 15:30:00,74.09,74.14,74.04,74.04,98626.0,67.2486,67.294,67.2032,67.2032,98626.0
2017-08-15 15:40:00,74.05,74.08,73.89,73.95,207276.0,67.2123,67.2396,67.0671,67.1216,207276.0
2017-08-15 15:50:00,73.95,73.98,73.54,73.64,631967.0,67.1216,67.1488,66.7494,66.8402,631967.0
2017-08-16 09:30:00,74.21,74.68,74.09,74.36,151330.0,67.3575,67.7841,67.2486,67.4937,151330.0
2017-08-16 09:40:00,74.34,74.34,73.75,73.75,196103.0,67.4755,67.4755,66.94,66.94,196103.0
2017-08-16 09:50:00,73.83,74.33,73.8,74.26,76752.0,67.0126,67.4665,66.9854,67.4029,76752.0
2017-08-16 10:00:00,74.3,74.53,74.11,74.53,80807.0,67.4392,67.648,67.2668,67.648,80807.0
2017-08-16 10:10:00,74.52,74.52,74.21,74.34,84632.0,67.6389,67.6389,67.3575,67.4755,84632.0
2017-08-16 10:20:00,74.33,74.41,74.28,74.3,36044.0,67.4665,67.5391,67.4211,67.4392,36044.0
2017-08-16 10:30:00,74.3,74.68,74.3,74.6,92841.0,67.4392,67.7841,67.4392,67.7115,92841.0
2017-08-16 10:40:00,74.61,74.83,74.55,74.65,45651.0,67.7206,67.9203,67.6662,67.7569,45651.0
2017-08-16 10:50:00,74.67,74.69,74.49,74.49,48586.0,67.7751,67.7932,67.6117,67.6117,48586.0
2017-08-16 11:00:00,74.5,74.62,74.47,74.55,81085.0,67.6208,67.7297,67.5935,67.6662,81085.0
2017-08-16 11:10:00,74.54,74.54,74.29,74.42,30019.0,67.6571,67.6571,67.4302,67.5482,30019.0
2017-08-16 11:20:00,74.42,74.5,74.27,74.32,28444.0,67.5482,67.6208,67.412,67.4574,28444.0
2017-08-16 11:30:00,74.33,74.53,74.32,74.39,37357.0,67.4665,67.648,67.4574,67.5209,37357.0
2017-08-16 11:40:00,74.36,74.47,74.31,74.41,39958.0,67.4937,67.5935,67.4483,67.5391,39958.0
2017-08-16 11:50:00,74.4,74.44,74.25,74.3,44551.0,67.53,67.5663,67.3939,67.4392,44551.0
2017-08-16 12:00:00,74.3,74.4,74.23,74.35,36945.0,67.4392,67.53,67.3757,67.4846,36945.0
2017-08-16 12:10:00,74.37,74.46,74.26,74.41,40266.0,67.5028,67.5845,67.4029,67.5391,40266.0
2017-08-16 12:20:00,74.39,74.45,74.23,74.32,51941.0,67.5209,67.5754,67.3757,67.4574,51941.0
2017-08-16 12:30:00,74.31,74.31,74.06,74.12,40119.0,67.4483,67.4483,67.2214,67.2759,40119.0
2017-08-16 12:40:00,74.13,74.21,74.1,74.18,33456.0,67.2849,67.3575,67.2577,67.3303,33456.0
2017-08-16 12:50:00,74.19,74.26,74.1,74.26,68260.0,67.3394,67.4029,67.2577,67.4029,68260.0
2017-08-16 13:00:00,74.27,74.38,74.21,74.32,30753.0,67.412,67.5118,67.3575,67.4574,30753.0
2017-08-16 13:10:00,74.32,74.37,74.19,74.22,31486.0,67.4574,67.5028,67.3394,67.3666,31486.0
2017-08-16 13:20:00,74.22,74.32,74.16,74.25,37048.0,67.3666,67.4574,67.3122,67.3939,37048.0
2017-08-16 13:30:00,74.25,74.25,74.05,74.09,51634.0,67.3939,67.3939,67.2123,67.2486,51634.0
2017-08-16 13:40:00,74.08,74.18,74.0,74.18,25833.0,67.2396,67.3303,67.1669,67.3303,25833.0
2017-08-16 13:50:00,74.18,74.2,74.06,74.12,26697.0,67.3303,67.3485,67.2214,67.2759,26697.0
2017-08-16 14:00:00,74.13,74.18,74.05,74.12,46741.0,67.2849,67.3303,67.2123,67.2759,46741.0
2017-08-16 14:10:00,74.12,74.34,74.12,74.26,24126.0,67.2759,67.4755,67.2759,67.4029,24126.0
2017-08-16 14:20:00,74.27,74.39,74.22,74.34,76755.0,67.412,67.5209,67.3666,67.4755,76755.0
2017-08-16 14:30:00,74.33,74.34,74.27,74.32,42796.0,67.4665,67.4755,67.412,67.4574,42796.0
2017-08-16 14:40:00,74.31,74.31,74.14,74.18,35969.0,67.4483,67.4483,67.294,67.3303,35969.0
2017-08-16 14:50:00,74.19,74.26,74.17,74.23,87809.0,67.3394,67.4029,67.3212,67.3757,87809.0
2017-08-16 15:00:00,74.23,74.34,74.23,74.33,42747.0,67.3757,67.4755,67.3757,67.4665,42747.0
2017-08-16 15:10:00,74.33,74.46,74.28,74.39,53614.0,67.4665,67.5845,67.4211,67.5209,53614.0
2017-08-16 15:20:00,74.38,74.49,74.38,74.41,36450.0,67.5118,67.6117,67.5118,67.5391,36450.0
2017-08-16 15:30:00,74.42,74.46,74.39,74.41,59647.0,67.5482,67.5845,67.5209,67.5391,59647.0
2017-08-16 15:40:00,74.41,74.47,74.39,74.44,104443.0,67.5391,67.5935,67.5209,67.5663,104443.0
2017-08-16 15:50:00,74.44,74.51,74.39,74.48,224015.0,67.5663,67.6298,67.5209,67.6026,224015.0
2017-08-17 09:30:00,74.23,74.37,73.37,74.32,71846.0,67.3757,67.5028,66.5951,67.4574,71846.0
2017-08-17 09:40:00,74.29,74.61,74.29,74.36,82526.0,67.4302,67.7206,67.4302,67.4937,82526.0
2017-08-17 09:50:00,74.37,74.55,74.22,74.36,159278.0,67.5028,67.6662,67.3666,67.4937,159278.0
2017-08-17 10:00:00,74.32,74.72,74.23,74.64,36370.0,67.4574,67.8205,67.3757,67.7478,36370.0
2017-08-17 10:10:00,74.61,74.62,74.07,74.21,82690.0,67.7206,67.7297,67.2305,67.3575,82690.0
2017-08-17 10:20:00,74.16,74.4,74.16,74.4,62075.0,67.3122,67.53,67.3122,67.53,62075.0
2017-08-17 10:30:00,74.4,74.57,74.25,74.32,85237.0,67.53,67.6843,67.3939,67.4574,85237.0
2017-08-17 10:40:00,74.32,74.52,74.24,74.46,36079.0,67.4574,67.6389,67.3848,67.5845,36079.0
2017-08-17 10:50:00,74.43,74.57,74.4,74.5,29556.0,67.5572,67.6843,67.53,67.6208,29556.0
2017-08-17 11:00:00,74.52,74.58,74.42,74.47,17872.0,67.6389,67.6934,67.5482,67.5935,17872.0
2017-08-17 11:10:00,74.48,74.53,74.39,74.41,31799.0,67.6026,67.648,67.5209,67.5391,31799.0
2017-08-17 11:20:00,74.42,74.46,74.19,74.25,22536.0,67.5482,67.5845,67.3394,67.3939,22536.0
2017-08-17 11:30:00,74.22,74.23,74.0,74.03,33713.0,67.3666,67.3757,67.1669,67.1942,33713.0
2017-08-17 11:40:00,74.03,74.06,73.75,73.75,29556.0,67.1942,67.2214,66.94,66.94,29556.0
2017-08-17 11:50:00,73.75,74.13,73.73,74.09,49021.0,66.94,67.2849,66.9219,67.2486,49021.0
2017-08-17 12:00:00,74.09,74.12,74.04,74.08,16376.0,67.2486,67.2759,67.2032,67.2396,16376.0
2017-08-17 12:10:00,74.08,74.11,73.93,73.95,61276.0,67.2396,67.2668,67.1034,67.1216,61276.0
2017-08-17 12:20:00,73.95,74.08,73.91,74.07,68432.0,67.1216,67.2396,67.0852,67.2305,68432.0
2017-08-17 12:30:00,74.06,74.15,74.02,74.06,19879.0,67.2214,67.3031,67.1851,67.2214,19879.0
2017-08-17 12:40:00,74.07,74.11,74.04,74.04,13539.0,67.2305,67.2668,67.2032,67.2032,13539.0
2017-08-17 12:50:00,74.04,74.06,73.94,74.03,27644.0,67.2032,67.2214,67.1125,67.1942,27644.0
2017-08-17 13:00:00,74.03,74.09,73.94,74.02,19016.0,67.1942,67.2486,67.1125,67.1851,19016.0
2017-08-17 13:10:00,74.05,74.13,73.98,74.1,28847.0,67.2123,67.2849,67.1488,67.2577,28847.0
2017-08-17 13:20:00,74.1,74.2,74.06,74.2,20242.0,67.2577,67.3485,67.2214,67.3485,20242.0
2017-08-17 13:30:00,74.18,74.29,74.09,74.23,21833.0,67.3303,67.4302,67.2486,67.3757,21833.0
2017-08-17 13:40:00,74.22,74.29,74.18,74.26,24858.0,67.3666,67.4302,67.3303,67.4029,24858.0
2017-08-17 13:50:00,74.26,74.32,74.13,74.31,30226.0,67.4029,67.4574,67.2849,67.4483,30226.0
2017-08-17 14:00:00,74.34,74.4,74.26,74.4,17052.0,67.4755,67.53,67.4029,67.53,17052.0
2017-08-17 14:10:00,74.41,74.41,74.18,74.2,30654.0,67.5391,67.5391,67.3303,67.3485,30654.0
2017-08-17 14:20:00,74.19,74.28,74.17,74.25,21036.0,67.3394,67.4211,67.3212,67.3939,21036.0
2017-08-17 14:30:00,74.24,74.26,74.15,74.22,16295.0,67.3848,67.4029,67.3031,67.3666,16295.0
2017-08-17 14:40:00,74.21,74.35,74.18,74.34,25729.0,67.3575,67.4846,67.3303,67.4755,25729.0
2017-08-17 14:50:00,74.35,74.36,74.15,74.26,30998.0,67.4846,67.4937,67.3031,67.4029,30998.0
2017-08-17 15:00:00,74.25,74.25,74.08,74.12,28014.0,67.3939,67.3939,67.2396,67.2759,28014.0
2017-08-17 15:10:00,74.1,74.13,74.01,74.03,26771.0,67.2577,67.2849,67.176,67.1942,26771.0
2017-08-17 15:20:00,74.02,74.08,74.0,74.03,55785.0,67.1851,67.2396,67.1669,67.1942,55785.0
2017-08-17 15:30:00,74.02,74.21,74.01,74.12,63761.0,67.1851,67.3575,67.176,67.2759,63761.0
2017-08-17 15:40:00,74.11,74.16,74.01,74.13,147688.0,67.2668,67.3122,67.176,67.2849,147688.0
2017-08-17 15:50:00,74.13,74.29,74.07,74.25,477578.0,67.2849,67.4302,67.2305,67.3939,477578.0
2017-08-18 09:30:00,73.92,74.31,73.85,74.06,91113.0,67.0943,67.4483,67.0308,67.2214,91113.0
2017-08-18 09:40:00,74.1,74.41,74.08,74.32,46954.0,67.2577,67.5391,67.2396,67.4574,46954.0
2017-08-18 09:50:00,74.33,74.36,74.16,74.18,25326.0,67.4665,67.4937,67.3122,67.3303,25326.0
2017-08-18 10:00:00,74.16,74.44,74.16,74.33,19645.0,67.3122,67.5663,67.3122,67.4665,19645.0
2017-08-18 10:10:00,74.32,74.39,74.23,74.3,24673.0,67.4574,67.5209,67.3757,67.4392,24673.0
2017-08-18 10:20:00,74.31,74.36,74.1,74.1,34437.0,67.4483,67.4937,67.2577,67.2577,34437.0
2017-08-18 10:30:00,74.08,74.09,73.64,73.69,72334.0,67.2396,67.2486,66.8402,66.8856,72334.0
2017-08-18 10:40:00,73.71,73.83,73.71,73.71,105252.0,66.9037,67.0126,66.9037,66.9037,105252.0
2017-08-18 10:50:00,73.7,73.84,73.7,73.79,32085.0,66.8946,67.0217,66.8946,66.9763,32085.0
2017-08-18 11:00:00,73.79,73.79,73.51,73.51,20517.0,66.9763,66.9763,66.7222,66.7222,20517.0
2017-08-18 11:10:00,73.52,73.69,73.47,73.67,20926.0,66.7313,66.8856,66.6859,66.8674,20926.0
2017-08-18 11:20:00,73.69,73.82,73.67,73.8,49296.0,66.8856,67.0036,66.8674,66.9854,49296.0
2017-08-18 11:30:00,73.82,73.94,73.81,73.91,71525.0,67.0036,67.1125,66.9945,67.0852,71525.0
2017-08-18 11:40:00,73.93,74.0,73.91,73.96,25445.0,67.1034,67.1669,67.0852,67.1306,25445.0
2017-08-18 11:50:00,73.95,74.04,73.93,73.94,43513.0,67.1216,67.2032,67.1034,67.1125,43513.0
2017-08-18 12:00:00,73.94,73.94,73.85,73.88,10666.0,67.1125,67.1125,67.0308,67.058,10666.0
2017-08-18 12:10:00,73.89,73.91,73.81,73.9,62426.0,67.0671,67.0852,66.9945,67.0762,62426.0
2017-08-18 12:20:00,73.88,73.99,73.88,73.99,11434.0,67.058,67.1579,67.058,67.1579,11434.0
2017-08-18 12:30:00,73.99,74.05,73.95,74.05,35496.0,67.1579,67.2123,67.1216,67.2123,35496.0
2017-08-18 12:40:00,74.06,74.2,74.06,74.19,17469.0,67.2214,67.3485,67.2214,67.3394,17469.0
2017-08-18 12:50:00,74.18,74.2,74.07,74.07,7176.0,67.3303,67.3485,67.2305,67.2305,7176.0
2017-08-18 13:00:00,74.07,74.09,73.96,73.98,25938.0,67.2305,67.2486,67.1306,67.1488,25938.0
2017-08-18 13:10:00,73.98,74.02,73.93,73.96,10135.0,67.1488,67.1851,67.1034,67.1306,10135.0
2017-08-18 13:20:00,73.95,74.01,73.95,73.97,15585.0,67.1216,67.176,67.1216,67.1397,15585.0
2017-08-18 13:30:00,73.97,74.0,73.94,73.99,15951.0,67.1397,67.1669,67.1125,67.1579,15951.0
2017-08-18 13:40:00,73.99,74.0,73.95,74.0,18389.0,67.1579,67.1669,67.1216,67.1669,18389.0
2017-08-18 13:50:00,74.0,74.04,73.95,74.02,39722.0,67.1669,67.2032,67.1216,67.1851,39722.0
2017-08-18 14:00:00,74.02,74.11,74.02,74.05,43583.0,67.1851,67.2668,67.1851,67.2123,43583.0
2017-08-18 14:10:00,74.06,74.14,74.05,74.12,12921.0,67.2214,67.294,67.2123,67.2759,12921.0
2017-08-18 14:20:00,74.11,74.14,74.04,74.08,21915.0,67.2668,67.294,67.2032,67.2396,21915.0
2017-08-18 14:30:00,74.1,74.13,74.02,74.03,37604.0,67.2577,67.2849,67.1851,67.1942,37604.0
2017-08-18 14:40:00,74.03,74.07,74.01,74.07,20618.0,67.1942,67.2305,67.176,67.2305,20618.0
2017-08-18 14:50:00,74.07,74.1,74.02,74.07,31796.0,67.2305,67.2577,67.1851,67.2305,31796.0
2017-08-18 15:00:00,74.07,74.11,74.01,74.07,38578.0,67.2305,67.2668,67.176,67.2305,38578.0
2017-08-18 15:10:00,74.07,74.11,74.0,74.02,25305.0,67.2305,67.2668,67.1669,67.1851,25305.0
2017-08-18 15:20:00,74.03,74.11,73.97,74.08,54586.0,67.1942,67.2668,67.1397,67.2396,54586.0
2017-08-18 15:30:00,74.08,74.13,74.06,74.09,68701.0,67.2396,67.2849,67.2214,67.2486,68701.0
2017-08-18 15:40:00,74.1,74.11,73.98,73.99,81772.0,67.2577,67.2668,67.1488,67.1579,81772.0
2017-08-18 15:50:00,73.99,74.0,73.82,73.83,134394.0,67.1579,67.1669,67.0036,67.0126,134394.0
2017-08-21 09:30:00,74.15,74.43,73.83,74.38,75988.0,67.3031,67.5572,67.0126,67.5118,75988.0
2017-08-21 09:40:00,74.33,74.77,74.3,74.73,55458.0,67.4665,67.8658,67.4392,67.8295,55458.0
2017-08-21 09:50:00,74.73,74.8,74.59,74.64,70436.0,67.8295,67.8931,67.7025,67.7478,70436.0
2017-08-21 10:00:00,74.64,74.67,74.37,74.48,25340.0,67.7478,67.7751,67.5028,67.6026,25340.0
2017-08-21 10:10:00,74.46,74.63,74.42,74.61,30792.0,67.5845,67.7388,67.5482,67.7206,30792.0
2017-08-21 10:20:00,74.6,74.82,74.59,74.82,38698.0,67.7115,67.9112,67.7025,67.9112,38698.0
2017-08-21 10:30:00,74.81,74.98,74.81,74.88,42042.0,67.9021,68.0564,67.9021,67.9657,42042.0
2017-08-21 10:40:00,74.88,75.05,74.87,74.94,82233.0,67.9657,68.12,67.9566,68.0201,82233.0
2017-08-21 10:50:00,74.92,75.04,74.71,74.75,18975.0,68.002,68.1109,67.8114,67.8477,18975.0
2017-08-21 11:00:00,74.74,74.74,74.58,74.61,17471.0,67.8386,67.8386,67.6934,67.7206,17471.0
2017-08-21 11:10:00,74.63,74.69,74.59,74.68,31077.0,67.7388,67.7932,67.7025,67.7841,31077.0
2017-08-21 11:20:00,74.68,74.79,74.66,74.68,37685.0,67.7841,67.884,67.766,67.7841,37685.0
2017-08-21 11:30:00,74.68,74.74,74.67,74.71,20943.0,67.7841,67.8386,67.7751,67.8114,20943.0
2017-08-21 11:40:00,74.72,74.83,74.68,74.79,51404.0,67.8205,67.9203,67.7841,67.884,51404.0
2017-08-21 11:50:00,74.81,74.81,74.74,74.76,14677.0,67.9021,67.9021,67.8386,67.8568,14677.0
2017-08-21 12:00:00,74.75,75.1,74.75,75.1,39702.0,67.8477,68.1654,67.8477,68.1654,39702.0
2017-08-21 12:10:00,75.1,75.19,75.05,75.05,55941.0,68.1654,68.2471,68.12,68.12,55941.0
2017-08-21 12:20:00,75.04,75.15,74.98,75.14,19422.0,68.1109,68.2107,68.0564,68.2017,19422.0
2017-08-21 12:30:00,75.14,75.14,74.99,75.01,11584.0,68.2017,68.2017,68.0655,68.0837,11584.0
2017-08-21 12:40:00,74.95,74.95,74.86,74.86,8574.0,68.0292,68.0292,67.9475,67.9475,8574.0
2017-08-21 12:50:00,74.88,74.94,74.87,74.88,10789.0,67.9657,68.0201,67.9566,67.9657,10789.0
2017-08-21 13:00:00,74.88,74.88,74.83,74.84,8287.0,67.9657,67.9657,67.9203,67.9294,8287.0
2017-08-21 13:10:00,74.85,75.01,74.84,74.93,70067.0,67.9384,68.0837,67.9294,68.0111,70067.0
2017-08-21 13:20:00,74.9,74.95,74.84,74.84,10184.0,67.9838,68.0292,67.9294,67.9294,10184.0
2017-08-21 13:30:00,74.85,74.86,74.75,74.76,11963.0,67.9384,67.9475,67.8477,67.8568,11963.0
2017-08-21 13:40:00,74.76,74.78,74.73,74.77,6890.0,67.8568,67.8749,67.8295,67.8658,6890.0
2017-08-21 13:50:00,74.76,74.76,74.5,74.51,22265.0,67.8568,67.8568,67.6208,67.6298,22265.0
2017-08-21 14:00:00,74.53,74.68,74.52,74.68,30121.0,67.648,67.7841,67.6389,67.7841,30121.0
2017-08-21 14:10:00,74.67,74.67,74.58,74.64,26098.0,67.7751,67.7751,67.6934,67.7478,26098.0
2017-08-21 14:20:00,74.64,74.69,74.64,74.64,13631.0,67.7478,67.7932,67.7478,67.7478,13631.0
2017-08-21 14:30:00,74.64,74.65,74.54,74.54,11981.0,67.7478,67.7569,67.6571,67.6571,11981.0
2017-08-21 14:40:00,74.53,74.61,74.51,74.61,14890.0,67.648,67.7206,67.6298,67.7206,14890.0
2017-08-21 14:50:00,74.61,74.66,74.48,74.48,28854.0,67.7206,67.766,67.6026,67.6026,28854.0
2017-08-21 15:00:00,74.48,74.5,74.37,74.49,47261.0,67.6026,67.6208,67.5028,67.6117,47261.0
2017-08-21 15:10:00,74.48,74.5,74.45,74.5,27959.0,67.6026,67.6208,67.5754,67.6208,27959.0
2017-08-21 15:20:00,74.5,74.6,74.49,74.59,40326.0,67.6208,67.7115,67.6117,67.7025,40326.0
2017-08-21 15:30:00,74.6,74.65,74.55,74.65,54633.0,67.7115,67.7569,67.6662,67.7569,54633.0
2017-08-21 15:40:00,74.65,74.76,74.64,74.76,84491.0,67.7569,67.8568,67.7478,67.8568,84491.0
2017-08-21 15:50:00,74.76,74.81,74.68,74.71,280778.0,67.8568,67.9021,67.7841,67.8114,280778.0
2017-08-22 09:30:00,75.15,75.6,75.13,75.53,81446.0,68.2107,68.6192,68.1926,68.5557,81446.0
2017-08-22 09:40:00,75.53,75.74,75.47,75.68,115384.0,68.5557,68.7463,68.5012,68.6918,115384.0
2017-08-22 09:50:00,75.69,75.92,75.67,75.69,73172.0,68.7009,68.9096,68.6827,68.7009,73172.0
2017-08-22 10:00:00,75.64,75.85,75.6,75.75,31054.0,68.6555,68.8461,68.6192,68.7553,31054.0
2017-08-22 10:10:00,75.74,76.11,75.74,76.1,73013.0,68.7463,69.0821,68.7463,69.073,73013.0
2017-08-22 10:20:00,76.1,76.12,75.92,75.92,42443.0,69.073,69.0912,68.9096,68.9096,42443.0
2017-08-22 10:30:00,75.92,75.95,75.83,75.92,34141.0,68.9096,68.9369,68.828,68.9096,34141.0
2017-08-22 10:40:00,75.92,75.95,75.82,75.89,28506.0,68.9096,68.9369,68.8189,68.8824,28506.0
2017-08-22 10:50:00,75.9,75.95,75.87,75.91,24531.0,68.8915,68.9369,68.8643,68.9006,24531.0
2017-08-22 11:00:00,75.96,75.99,75.75,75.75,21426.0,68.946,68.9732,68.7553,68.7553,21426.0
2017-08-22 11:10:00,75.77,75.97,75.76,75.93,19199.0,68.7735,68.955,68.7644,68.9187,19199.0
2017-08-22 11:20:00,75.93,75.98,75.88,75.98,28088.0,68.9187,68.9641,68.8733,68.9641,28088.0
2017-08-22 11:30:00,75.97,76.04,75.92,75.94,34354.0,68.955,69.0186,68.9096,68.9278,34354.0
2017-08-22 11:40:00,75.92,76.01,75.86,75.88,41732.0,68.9096,68.9913,68.8552,68.8733,41732.0
2017-08-22 11:50:00,75.86,75.98,75.85,75.98,19987.0,68.8552,68.9641,68.8461,68.9641,19987.0
2017-08-22 12:00:00,75.96,76.04,75.91,76.03,38609.0,68.946,69.0186,68.9006,69.0095,38609.0
2017-08-22 12:10:00,76.03,76.18,76.01,76.15,25668.0,69.0095,69.1456,68.9913,69.1184,25668.0
2017-08-22 12:20:00,76.14,76.15,76.06,76.06,14211.0,69.1093,69.1184,69.0367,69.0367,14211.0
2017-08-22 12:30:00,76.04,76.04,75.98,75.98,23273.0,69.0186,69.0186,68.9641,68.9641,23273.0
2017-08-22 12:40:00,75.98,76.04,75.95,75.95,16526.0,68.9641,69.0186,68.9369,68.9369,16526.0
2017-08-22 12:50:00,75.94,76.0,75.86,75.88,20200.0,68.9278,68.9823,68.8552,68.8733,20200.0
2017-08-22 13:00:00,75.89,75.9,75.78,75.78,13631.0,68.8824,68.8915,68.7826,68.7826,13631.0
2017-08-22 13:10:00,75.78,75.78,75.64,75.68,22824.0,68.7826,68.7826,68.6555,68.6918,22824.0
2017-08-22 13:20:00,75.68,75.68,75.64,75.67,15201.0,68.6918,68.6918,68.6555,68.6827,15201.0
2017-08-22 13:30:00,75.69,75.87,75.69,75.85,46944.0,68.7009,68.8643,68.7009,68.8461,46944.0
2017-08-22 13:40:00,75.83,75.83,75.66,75.67,10100.0,68.828,68.828,68.6737,68.6827,10100.0
2017-08-22 13:50:00,75.66,75.75,75.66,75.69,16629.0,68.6737,68.7553,68.6737,68.7009,16629.0
2017-08-22 14:00:00,75.7,75.83,75.7,75.8,31858.0,68.71,68.828,68.71,68.8007,31858.0
2017-08-22 14:10:00,75.81,76.0,75.78,76.0,29203.0,68.8098,68.9823,68.7826,68.9823,29203.0
2017-08-22 14:20:00,76.01,76.12,75.98,76.09,64999.0,68.9913,69.0912,68.9641,69.0639,64999.0
2017-08-22 14:30:00,76.1,76.12,75.98,75.99,28216.0,69.073,69.0912,68.9641,68.9732,28216.0
2017-08-22 14:40:00,76.0,76.09,75.99,76.08,20565.0,68.9823,69.0639,68.9732,69.0549,20565.0
2017-08-22 14:50:00,76.06,76.24,76.04,76.23,75339.0,69.0367,69.2001,69.0186,69.191,75339.0
2017-08-22 15:00:00,76.23,76.31,76.19,76.26,36055.0,69.191,69.2636,69.1547,69.2183,36055.0
2017-08-22 15:10:00,76.25,76.38,76.24,76.37,38495.0,69.2092,69.3272,69.2001,69.3181,38495.0
2017-08-22 15:20:00,76.36,76.41,76.29,76.35,47097.0,69.309,69.3544,69.2455,69.2999,47097.0
2017-08-22 15:30:00,76.36,76.43,76.35,76.4,73230.0,69.309,69.3726,69.2999,69.3453,73230.0
2017-08-22 15:40:00,76.4,76.43,76.31,76.37,141744.0,69.3453,69.3726,69.2636,69.3181,141744.0
2017-08-22 15:50:00,76.37,76.48,76.32,76.44,326629.0,69.3181,69.4179,69.2727,69.3816,326629.0
2017-08-23 09:30:00,76.0,76.07,75.65,76.07,43754.0,68.9823,69.0458,68.6646,69.0458,43754.0
2017-08-23 09:40:00,76.02,76.02,75.8,75.99,17401.0,69.0004,69.0004,68.8007,68.9732,17401.0
2017-08-23 09:50:00,76.01,76.3,76.01,76.22,56198.0,68.9913,69.2546,68.9913,69.1819,56198.0
2017-08-23 10:00:00,76.2,76.22,75.78,75.83,43909.0,69.1638,69.1819,68.7826,68.828,43909.0
2017-08-23 10:10:00,75.85,75.93,75.77,75.8,45902.0,68.8461,68.9187,68.7735,68.8007,45902.0
2017-08-23 10:20:00,75.81,75.81,75.64,75.72,34203.0,68.8098,68.8098,68.6555,68.7281,34203.0
2017-08-23 10:30:00,75.73,75.84,75.62,75.7,41838.0,68.7372,68.837,68.6373,68.71,41838.0
2017-08-23 10:40:00,75.67,75.89,75.64,75.85,26778.0,68.6827,68.8824,68.6555,68.8461,26778.0
2017-08-23 10:50:00,75.84,75.94,75.75,75.8,22046.0,68.837,68.9278,68.7553,68.8007,22046.0
2017-08-23 11:00:00,75.84,75.92,75.81,75.85,25162.0,68.837,68.9096,68.8098,68.8461,25162.0
2017-08-23 11:10:00,75.87,75.87,75.66,75.71,19959.0,68.8643,68.8643,68.6737,68.719,19959.0
2017-08-23 11:20:00,75.74,75.75,75.6,75.63,23270.0,68.7463,68.7553,68.6192,68.6464,23270.0
2017-08-23 11:30:00,75.62,75.67,75.52,75.67,35123.0,68.6373,68.6827,68.5466,68.6827,35123.0
2017-08-23 11:40:00,75.67,75.73,75.59,75.73,18031.0,68.6827,68.7372,68.6101,68.7372,18031.0
2017-08-23 11:50:00,75.73,75.74,75.54,75.64,22026.0,68.7372,68.7463,68.5647,68.6555,22026.0
2017-08-23 12:00:00,75.62,75.64,75.56,75.61,14855.0,68.6373,68.6555,68.5829,68.6283,14855.0
2017-08-23 12:10:00,75.64,75.87,75.62,75.68,43126.0,68.6555,68.8643,68.6373,68.6918,43126.0
2017-08-23 12:20:00,75.7,75.75,75.63,75.69,15090.0,68.71,68.7553,68.6464,68.7009,15090.0
2017-08-23 12:30:00,75.7,75.83,75.69,75.79,36205.0,68.71,68.828,68.7009,68.7917,36205.0
2017-08-23 12:40:00,75.77,75.79,75.7,75.7,17963.0,68.7735,68.7917,68.71,68.71,17963.0
2017-08-23 12:50:00,75.71,75.74,75.55,75.58,31918.0,68.719,68.7463,68.5738,68.601,31918.0
2017-08-23 13:00:00,75.58,75.63,75.55,75.56,27629.0,68.601,68.6464,68.5738,68.5829,27629.0
2017-08-23 13:10:00,75.55,75.64,75.54,75.62,15597.0,68.5738,68.6555,68.5647,68.6373,15597.0
2017-08-23 13:20:00,75.61,75.63,75.45,75.45,29879.0,68.6283,68.6464,68.483,68.483,29879.0
2017-08-23 13:30:00,75.45,75.53,75.44,75.48,74362.0,68.483,68.5557,68.474,68.5103,74362.0
2017-08-23 13:40:00,75.49,75.57,75.49,75.51,15253.0,68.5194,68.592,68.5194,68.5375,15253.0
2017-08-23 13:50:00,75.5,75.56,75.49,75.53,21861.0,68.5284,68.5829,68.5194,68.5557,21861.0
2017-08-23 14:00:00,75.52,75.61,75.49,75.61,30330.0,68.5466,68.6283,68.5194,68.6283,30330.0
2017-08-23 14:10:00,75.61,75.81,75.61,75.78,22915.0,68.6283,68.8098,68.6283,68.7826,22915.0
2017-08-23 14:20:00,75.78,75.82,75.71,75.76,54457.0,68.7826,68.8189,68.719,68.7644,54457.0
2017-08-23 14:30:00,75.76,75.95,75.75,75.95,63124.0,68.7644,68.9369,68.7553,68.9369,63124.0
2017-08-23 14:40:00,75.95,76.05,75.92,76.04,25253.0,68.9369,69.0276,68.9096,69.0186,25253.0
2017-08-23 14:50:00,76.04,76.11,76.01,76.1,24390.0,69.0186,69.0821,68.9913,69.073,24390.0
2017-08-23 15:00:00,76.12,76.17,76.04,76.12,30559.0,69.0912,69.1366,69.0186,69.0912,30559.0
2017-08-23 15:10:00,76.12,76.13,76.05,76.12,22962.0,69.0912,69.1003,69.0276,69.0912,22962.0
2017-08-23 15:20:00,76.13,76.23,76.1,76.22,89565.0,69.1003,69.191,69.073,69.1819,89565.0
2017-08-23 15:30:00,76.22,76.35,76.19,76.29,89957.0,69.1819,69.2999,69.1547,69.2455,89957.0
2017-08-23 15:40:00,76.29,76.29,76.17,76.27,109804.0,69.2455,69.2455,69.1366,69.2273,109804.0
2017-08-23 15:50:00,76.27,76.41,76.27,76.31,290816.0,69.2273,69.3544,69.2273,69.2636,290816.0
2017-08-24 09:30:00,79.26,79.7,78.26,78.57,334241.0,71.9412,72.3406,71.0336,71.3149,334241.0
2017-08-24 09:40:00,78.57,78.99,78.06,78.4,321350.0,71.3149,71.6962,70.852,71.1606,321350.0
2017-08-24 09:50:00,78.36,78.4,77.72,77.87,94938.0,71.1243,71.1606,70.5434,70.6796,94938.0
2017-08-24 10:00:00,77.84,78.11,77.52,78.06,106027.0,70.6524,70.8974,70.3619,70.852,106027.0
2017-08-24 10:10:00,78.09,78.36,77.91,78.28,97407.0,70.8793,71.1243,70.7159,71.0517,97407.0
2017-08-24 10:20:00,78.29,78.34,78.1,78.22,95622.0,71.0608,71.1062,70.8883,70.9973,95622.0
2017-08-24 10:30:00,78.24,78.28,77.93,78.21,52723.0,71.0154,71.0517,70.734,70.9882,52723.0
2017-08-24 10:40:00,78.21,78.21,78.01,78.08,40519.0,70.9882,70.9882,70.8067,70.8702,40519.0
2017-08-24 10:50:00,78.07,78.27,77.93,78.18,42443.0,70.8611,71.0427,70.734,70.961,42443.0
2017-08-24 11:00:00,78.17,78.24,78.04,78.11,42275.0,70.9519,71.0154,70.8339,70.8974,42275.0
2017-08-24 11:10:00,78.13,78.14,77.84,77.98,43907.0,70.9156,70.9247,70.6524,70.7794,43907.0
2017-08-24 11:20:00,77.98,78.0,77.61,77.68,34011.0,70.7794,70.7976,70.4436,70.5071,34011.0
2017-08-24 11:30:00,77.68,77.85,77.57,77.83,59918.0,70.5071,70.6614,70.4073,70.6433,59918.0
2017-08-24 11:40:00,77.83,78.04,77.8,78.04,36744.0,70.6433,70.8339,70.6161,70.8339,36744.0
2017-08-24 11:50:00,78.04,78.07,77.81,78.05,74845.0,70.8339,70.8611,70.6251,70.843,74845.0
2017-08-24 12:00:00,78.06,78.1,77.89,77.9,44920.0,70.852,70.8883,70.6977,70.7068,44920.0
2017-08-24 12:10:00,77.92,77.94,77.76,77.92,55237.0,70.725,70.7431,70.5797,70.725,55237.0
2017-08-24 12:20:00,77.93,77.93,77.53,77.55,54659.0,70.734,70.734,70.371,70.3891,54659.0
2017-08-24 12:30:00,77.57,77.58,77.42,77.48,82038.0,70.4073,70.4164,70.2711,70.3256,82038.0
2017-08-24 12:40:00,77.49,77.54,77.34,77.36,64453.0,70.3347,70.3801,70.1985,70.2167,64453.0
2017-08-24 12:50:00,77.36,77.36,76.92,77.09,160008.0,70.2167,70.2167,69.8173,69.9716,160008.0
2017-08-24 13:00:00,77.1,77.23,76.97,77.16,63422.0,69.9807,70.0987,69.8627,70.0351,63422.0
2017-08-24 13:10:00,77.17,77.19,77.02,77.19,57308.0,70.0442,70.0624,69.9081,70.0624,57308.0
2017-08-24 13:20:00,77.19,77.19,76.87,76.97,68747.0,70.0624,70.0624,69.7719,69.8627,68747.0
2017-08-24 13:30:00,76.96,77.17,76.92,77.14,41916.0,69.8536,70.0442,69.8173,70.017,41916.0
2017-08-24 13:40:00,77.13,77.16,77.05,77.08,56298.0,70.0079,70.0351,69.9353,69.9625,56298.0
2017-08-24 13:50:00,77.09,77.13,76.07,76.18,196995.0,69.9716,70.0079,69.0458,69.1456,196995.0
2017-08-24 14:00:00,76.18,76.43,75.73,76.43,187064.0,69.1456,69.3726,68.7372,69.3726,187064.0
2017-08-24 14:10:00,76.46,76.46,75.98,76.09,95261.0,69.3998,69.3998,68.9641,69.0639,95261.0
2017-08-24 14:20:00,76.12,76.24,75.87,75.97,132190.0,69.0912,69.2001,68.8643,68.955,132190.0
2017-08-24 14:30:00,75.99,75.99,75.45,75.53,128307.0,68.9732,68.9732,68.483,68.5557,128307.0
2017-08-24 14:40:00,75.52,75.65,75.12,75.31,206489.0,68.5466,68.6646,68.1835,68.356,206489.0
2017-08-24 14:50:00,75.31,75.88,75.21,75.83,100219.0,68.356,68.8733,68.2652,68.828,100219.0
2017-08-24 15:00:00,75.83,75.93,75.47,75.51,64712.0,68.828,68.9187,68.5012,68.5375,64712.0
2017-08-24 15:10:00,75.52,75.67,75.46,75.58,50475.0,68.5466,68.6827,68.4921,68.601,50475.0
2017-08-24 15:20:00,75.57,75.79,75.57,75.72,99095.0,68.592,68.7917,68.592,68.7281,99095.0
2017-08-24 15:30:00,75.72,75.88,75.7,75.88,118848.0,68.7281,68.8733,68.71,68.8733,118848.0
2017-08-24 15:40:00,75.89,75.96,75.81,75.84,155554.0,68.8824,68.946,68.8098,68.837,155554.0
2017-08-24 15:50:00,75.84,75.94,75.64,75.69,456530.0,68.837,68.9278,68.6555,68.7009,456530.0
2017-08-25 09:30:00,76.39,76.59,75.36,76.54,99891.0,69.3362,69.5178,68.4014,69.4724,99891.0
2017-08-25 09:40:00,76.51,76.78,76.08,76.62,91832.0,69.4452,69.6902,69.0549,69.545,91832.0
2017-08-25 09:50:00,76.62,76.89,76.36,76.43,51077.0,69.545,69.7901,69.309,69.3726,51077.0
2017-08-25 10:00:00,76.44,76.76,76.42,76.71,58106.0,69.3816,69.6721,69.3635,69.6267,58106.0
2017-08-25 10:10:00,76.72,76.85,76.54,76.6,42957.0,69.6358,69.7538,69.4724,69.5269,42957.0
2017-08-25 10:20:00,76.62,76.96,76.59,76.79,76256.0,69.545,69.8536,69.5178,69.6993,76256.0
2017-08-25 10:30:00,76.76,76.93,76.67,76.9,34222.0,69.6721,69.8264,69.5904,69.7992,34222.0
2017-08-25 10:40:00,76.91,76.92,76.5,76.5,45462.0,69.8082,69.8173,69.4361,69.4361,45462.0
2017-08-25 10:50:00,76.51,76.93,76.5,76.86,47564.0,69.4452,69.8264,69.4361,69.7628,47564.0
2017-08-25 11:00:00,76.84,76.84,76.59,76.75,85944.0,69.7447,69.7447,69.5178,69.663,85944.0
2017-08-25 11:10:00,76.76,76.95,76.76,76.95,37508.0,69.6721,69.8445,69.6721,69.8445,37508.0
2017-08-25 11:20:00,76.94,77.02,76.9,76.98,44304.0,69.8355,69.9081,69.7992,69.8718,44304.0
2017-08-25 11:30:00,76.99,77.15,76.95,77.11,68768.0,69.8808,70.0261,69.8445,69.9898,68768.0
2017-08-25 11:40:00,77.11,77.14,76.97,76.99,25709.0,69.9898,70.017,69.8627,69.8808,25709.0
2017-08-25 11:50:00,77.0,77.1,76.92,77.08,34075.0,69.8899,69.9807,69.8173,69.9625,34075.0
2017-08-25 12:00:00,77.05,77.13,77.05,77.13,24446.0,69.9353,70.0079,69.9353,70.0079,24446.0
2017-08-25 12:10:00,77.12,77.14,77.07,77.08,18899.0,69.9988,70.017,69.9535,69.9625,18899.0
2017-08-25 12:20:00,77.08,77.18,77.08,77.15,26000.0,69.9625,70.0533,69.9625,70.0261,26000.0
2017-08-25 12:30:00,77.15,77.17,77.07,77.09,26009.0,70.0261,70.0442,69.9535,69.9716,26009.0
2017-08-25 12:40:00,77.08,77.14,77.02,77.03,16303.0,69.9625,70.017,69.9081,69.9172,16303.0
2017-08-25 12:50:00,77.03,77.13,76.97,77.12,19364.0,69.9172,70.0079,69.8627,69.9988,19364.0
2017-08-25 13:00:00,77.14,77.26,77.13,77.24,24957.0,70.017,70.1259,70.0079,70.1078,24957.0
2017-08-25 13:10:00,77.25,77.45,77.22,77.44,37781.0,70.1168,70.2984,70.0896,70.2893,37781.0
2017-08-25 13:20:00,77.42,77.46,77.38,77.43,17649.0,70.2711,70.3074,70.2348,70.2802,17649.0
2017-08-25 13:30:00,77.44,77.48,77.35,77.39,26886.0,70.2893,70.3256,70.2076,70.2439,26886.0
2017-08-25 13:40:00,77.38,77.44,77.38,77.38,28373.0,70.2348,70.2893,70.2348,70.2348,28373.0
2017-08-25 13:50:00,77.38,77.63,77.38,77.51,65840.0,70.2348,70.4617,70.2348,70.3528,65840.0
2017-08-25 14:00:00,77.51,77.57,77.5,77.51,33748.0,70.3528,70.4073,70.3438,70.3528,33748.0
2017-08-25 14:10:00,77.5,77.53,77.47,77.52,45447.0,70.3438,70.371,70.3165,70.3619,45447.0
2017-08-25 14:20:00,77.52,77.53,77.36,77.4,39021.0,70.3619,70.371,70.2167,70.253,39021.0
2017-08-25 14:30:00,77.4,77.44,77.39,77.41,36271.0,70.253,70.2893,70.2439,70.2621,36271.0
2017-08-25 14:40:00,77.41,77.48,77.4,77.48,21777.0,70.2621,70.3256,70.253,70.3256,21777.0
2017-08-25 14:50:00,77.48,77.58,77.48,77.58,30345.0,70.3256,70.4164,70.3256,70.4164,30345.0
2017-08-25 15:00:00,77.57,77.57,77.45,77.49,45242.0,70.4073,70.4073,70.2984,70.3347,45242.0
2017-08-25 15:10:00,77.5,77.65,77.49,77.63,62701.0,70.3438,70.4799,70.3347,70.4617,62701.0
2017-08-25 15:20:00,77.64,77.7,77.63,77.67,49417.0,70.4708,70.5253,70.4617,70.4981,49417.0
2017-08-25 15:30:00,77.67,77.73,77.63,77.7,88462.0,70.4981,70.5525,70.4617,70.5253,88462.0
2017-08-25 15:40:00,77.69,77.84,77.69,77.76,108516.0,70.5162,70.6524,70.5162,70.5797,108516.0
2017-08-25 15:50:00,77.76,77.81,77.62,77.66,350511.0,70.5797,70.6251,70.4527,70.489,350511.0
2017-08-28 09:30:00,77.75,78.62,77.74,78.05,126776.0,70.5707,71.3603,70.5616,70.843,126776.0
2017-08-28 09:40:00,78.07,78.2,78.06,78.11,40855.0,70.8611,70.9791,70.852,70.8974,40855.0
2017-08-28 09:50:00,78.12,78.2,77.88,77.94,29882.0,70.9065,70.9791,70.6887,70.7431,29882.0
2017-08-28 10:00:00,77.95,78.09,77.95,78.04,23619.0,70.7522,70.8793,70.7522,70.8339,23619.0
2017-08-28 10:10:00,78.04,78.2,77.93,78.16,41829.0,70.8339,70.9791,70.734,70.9428,41829.0
2017-08-28 10:20:00,78.14,78.14,77.91,77.92,33446.0,70.9247,70.9247,70.7159,70.725,33446.0
2017-08-28 10:30:00,77.91,77.95,77.72,77.8,53749.0,70.7159,70.7522,70.5434,70.6161,53749.0
2017-08-28 10:40:00,77.8,77.95,77.65,77.95,25200.0,70.6161,70.7522,70.4799,70.7522,25200.0
2017-08-28 10:50:00,77.97,78.11,77.9,78.01,39108.0,70.7704,70.8974,70.7068,70.8067,39108.0
2017-08-28 11:00:00,78.01,78.02,77.78,77.81,22657.0,70.8067,70.8157,70.5979,70.6251,22657.0
2017-08-28 11:10:00,77.8,77.84,77.65,77.68,18292.0,70.6161,70.6524,70.4799,70.5071,18292.0
2017-08-28 11:20:00,77.68,77.94,77.67,77.9,29669.0,70.5071,70.7431,70.4981,70.7068,29669.0
2017-08-28 11:30:00,77.9,77.99,77.9,77.97,34850.0,70.7068,70.7885,70.7068,70.7704,34850.0
2017-08-28 11:40:00,77.97,77.98,77.92,77.95,22302.0,70.7704,70.7794,70.725,70.7522,22302.0
2017-08-28 11:50:00,77.95,78.01,77.91,77.96,45376.0,70.7522,70.8067,70.7159,70.7613,45376.0
2017-08-28 12:00:00,77.95,77.98,77.91,77.95,25692.0,70.7522,70.7794,70.7159,70.7522,25692.0
2017-08-28 12:10:00,77.92,77.95,77.88,77.88,28457.0,70.725,70.7522,70.6887,70.6887,28457.0
2017-08-28 12:20:00,77.87,77.9,77.77,77.82,30683.0,70.6796,70.7068,70.5888,70.6342,30683.0
2017-08-28 12:30:00,77.81,77.92,77.8,77.81,30314.0,70.6251,70.725,70.6161,70.6251,30314.0
2017-08-28 12:40:00,77.8,77.8,77.66,77.74,45571.0,70.6161,70.6161,70.489,70.5616,45571.0
2017-08-28 12:50:00,77.74,77.77,77.68,77.77,36677.0,70.5616,70.5888,70.5071,70.5888,36677.0
2017-08-28 13:00:00,77.77,77.81,77.76,77.8,19356.0,70.5888,70.6251,70.5797,70.6161,19356.0
2017-08-28 13:10:00,77.81,77.82,77.79,77.79,21318.0,70.6251,70.6342,70.607,70.607,21318.0
2017-08-28 13:20:00,77.78,77.8,77.72,77.72,21807.0,70.5979,70.6161,70.5434,70.5434,21807.0
2017-08-28 13:30:00,77.71,77.72,77.58,77.59,45869.0,70.5344,70.5434,70.4164,70.4254,45869.0
2017-08-28 13:40:00,77.58,77.71,77.54,77.64,36334.0,70.4164,70.5344,70.3801,70.4708,36334.0
2017-08-28 13:50:00,77.65,77.78,77.59,77.74,23996.0,70.4799,70.5979,70.4254,70.5616,23996.0
2017-08-28 14:00:00,77.74,77.74,77.55,77.55,31556.0,70.5616,70.5616,70.3891,70.3891,31556.0
2017-08-28 14:10:00,77.56,77.57,77.37,77.38,49513.0,70.3982,70.4073,70.2258,70.2348,49513.0
2017-08-28 14:20:00,77.38,77.47,77.34,77.4,83331.0,70.2348,70.3165,70.1985,70.253,83331.0
2017-08-28 14:30:00,77.4,77.56,77.38,77.54,39082.0,70.253,70.3982,70.2348,70.3801,39082.0
2017-08-28 14:40:00,77.55,77.58,77.45,77.47,40932.0,70.3891,70.4164,70.2984,70.3165,40932.0
2017-08-28 14:50:00,77.47,77.6,77.44,77.47,30833.0,70.3165,70.4345,70.2893,70.3165,30833.0
2017-08-28 15:00:00,77.45,77.54,77.42,77.45,50292.0,70.2984,70.3801,70.2711,70.2984,50292.0
2017-08-28 15:10:00,77.45,77.5,77.36,77.5,49081.0,70.2984,70.3438,70.2167,70.3438,49081.0
2017-08-28 15:20:00,77.5,77.5,77.37,77.38,65687.0,70.3438,70.3438,70.2258,70.2348,65687.0
2017-08-28 15:30:00,77.38,77.49,77.37,77.43,81102.0,70.2348,70.3347,70.2258,70.2802,81102.0
2017-08-28 15:40:00,77.42,77.5,77.4,77.46,100572.0,70.2711,70.3438,70.253,70.3074,100572.0
2017-08-28 15:50:00,77.46,77.46,77.32,77.37,242562.0,70.3074,70.3074,70.1804,70.2258,242562.0
2017-08-29 09:30:00,76.68,77.25,76.47,76.97,89931.0,69.5995,70.1168,69.4089,69.8627,89931.0
2017-08-29 09:40:00,76.97,76.99,76.52,76.56,43118.0,69.8627,69.8808,69.4542,69.4906,43118.0
2017-08-29 09:50:00,76.58,76.6,76.3,76.44,54810.0,69.5087,69.5269,69.2546,69.3816,54810.0
2017-08-29 10:00:00,76.47,76.73,76.45,76.61,41968.0,69.4089,69.6449,69.3907,69.5359,41968.0
2017-08-29 10:10:00,76.61,76.68,76.52,76.64,31392.0,69.5359,69.5995,69.4542,69.5632,31392.0
2017-08-29 10:20:00,76.59,76.66,76.43,76.46,23845.0,69.5178,69.5813,69.3726,69.3998,23845.0
2017-08-29 10:30:00,76.43,76.63,76.41,76.61,46617.0,69.3726,69.5541,69.3544,69.5359,46617.0
2017-08-29 10:40:00,76.61,76.76,76.59,76.65,22570.0,69.5359,69.6721,69.5178,69.5722,22570.0
2017-08-29 10:50:00,76.65,76.77,76.54,76.76,54280.0,69.5722,69.6812,69.4724,69.6721,54280.0
2017-08-29 11:00:00,76.76,76.9,76.68,76.9,39778.0,69.6721,69.7992,69.5995,69.7992,39778.0
2017-08-29 11:10:00,76.88,76.88,76.61,76.61,59467.0,69.781,69.781,69.5359,69.5359,59467.0
2017-08-29 11:20:00,76.61,76.61,76.43,76.55,37666.0,69.5359,69.5359,69.3726,69.4815,37666.0
2017-08-29 11:30:00,76.55,76.62,76.38,76.4,30699.0,69.4815,69.545,69.3272,69.3453,30699.0
2017-08-29 11:40:00,76.39,76.45,76.28,76.33,64582.0,69.3362,69.3907,69.2364,69.2818,64582.0
2017-08-29 11:50:00,76.35,76.5,76.34,76.44,20051.0,69.2999,69.4361,69.2909,69.3816,20051.0
2017-08-29 12:00:00,76.45,76.58,76.4,76.58,13029.0,69.3907,69.5087,69.3453,69.5087,13029.0
2017-08-29 12:10:00,76.58,76.8,76.55,76.78,59643.0,69.5087,69.7084,69.4815,69.6902,59643.0
2017-08-29 12:20:00,76.78,76.79,76.73,76.77,28556.0,69.6902,69.6993,69.6449,69.6812,28556.0
2017-08-29 12:30:00,76.77,76.79,76.69,76.72,28461.0,69.6812,69.6993,69.6085,69.6358,28461.0
2017-08-29 12:40:00,76.72,76.75,76.64,76.75,14727.0,69.6358,69.663,69.5632,69.663,14727.0
2017-08-29 12:50:00,76.76,76.76,76.69,76.69,18121.0,69.6721,69.6721,69.6085,69.6085,18121.0
2017-08-29 13:00:00,76.69,76.79,76.68,76.78,23680.0,69.6085,69.6993,69.5995,69.6902,23680.0
2017-08-29 13:10:00,76.78,76.81,76.74,76.81,22858.0,69.6902,69.7175,69.6539,69.7175,22858.0
2017-08-29 13:20:00,76.81,76.83,76.75,76.81,16853.0,69.7175,69.7356,69.663,69.7175,16853.0
2017-08-29 13:30:00,76.8,76.81,76.76,76.78,19333.0,69.7084,69.7175,69.6721,69.6902,19333.0
2017-08-29 13:40:00,76.79,76.81,76.67,76.74,29974.0,69.6993,69.7175,69.5904,69.6539,29974.0
2017-08-29 13:50:00,76.76,76.83,76.69,76.82,36028.0,69.6721,69.7356,69.6085,69.7265,36028.0
2017-08-29 14:00:00,76.83,76.83,76.73,76.78,19177.0,69.7356,69.7356,69.6449,69.6902,19177.0
2017-08-29 14:10:00,76.77,76.85,76.76,76.84,22554.0,69.6812,69.7538,69.6721,69.7447,22554.0
2017-08-29 14:20:00,76.87,76.96,76.85,76.85,30050.0,69.7719,69.8536,69.7538,69.7538,30050.0
2017-08-29 14:30:00,76.84,76.95,76.83,76.93,29226.0,69.7447,69.8445,69.7356,69.8264,29226.0
2017-08-29 14:40:00,76.94,77.05,76.94,76.98,33859.0,69.8355,69.9353,69.8355,69.8718,33859.0
2017-08-29 14:50:00,76.98,76.99,76.88,76.9,41144.0,69.8718,69.8808,69.781,69.7992,41144.0
2017-08-29 15:00:00,76.91,76.94,76.81,76.94,48418.0,69.8082,69.8355,69.7175,69.8355,48418.0
2017-08-29 15:10:00,76.94,76.94,76.85,76.9,43508.0,69.8355,69.8355,69.7538,69.7992,43508.0
2017-08-29 15:20:00,76.9,76.96,76.88,76.92,49123.0,69.7992,69.8536,69.781,69.8173,49123.0
2017-08-29 15:30:00,76.9,76.95,76.85,76.85,63643.0,69.7992,69.8445,69.7538,69.7538,63643.0
2017-08-29 15:40:00,76.85,76.89,76.75,76.76,99407.0,69.7538,69.7901,69.663,69.6721,99407.0
2017-08-29 15:50:00,76.75,76.93,76.7,76.91,328381.0,69.663,69.8264,69.6176,69.8082,328381.0
2017-08-30 09:30:00,76.71,76.92,76.26,76.66,80441.0,69.6267,69.8173,69.2183,69.5813,80441.0
2017-08-30 09:40:00,76.7,76.76,76.43,76.53,78038.0,69.6176,69.6721,69.3726,69.4633,78038.0
2017-08-30 09:50:00,76.53,76.58,76.41,76.49,107583.0,69.4633,69.5087,69.3544,69.427,107583.0
2017-08-30 10:00:00,76.46,76.52,76.31,76.35,61653.0,69.3998,69.4542,69.2636,69.2999,61653.0
2017-08-30 10:10:00,76.36,76.45,75.99,76.27,141510.0,69.309,69.3907,68.9732,69.2273,141510.0
2017-08-30 10:20:00,76.22,76.3,76.08,76.1,104661.0,69.1819,69.2546,69.0549,69.073,104661.0
2017-08-30 10:30:00,76.12,76.16,75.97,76.06,54863.0,69.0912,69.1275,68.955,69.0367,54863.0
2017-08-30 10:40:00,76.04,76.26,76.01,76.09,44888.0,69.0186,69.2183,68.9913,69.0639,44888.0
2017-08-30 10:50:00,76.11,76.24,76.01,76.08,62016.0,69.0821,69.2001,68.9913,69.0549,62016.0
2017-08-30 11:00:00,76.08,76.11,76.0,76.03,103610.0,69.0549,69.0821,68.9823,69.0095,103610.0
2017-08-30 11:10:00,76.03,76.07,75.94,76.0,80462.0,69.0095,69.0458,68.9278,68.9823,80462.0
2017-08-30 11:20:00,75.99,76.04,75.91,75.97,74534.0,68.9732,69.0186,68.9006,68.955,74534.0
2017-08-30 11:30:00,75.97,76.16,75.96,76.07,163602.0,68.955,69.1275,68.946,69.0458,163602.0
2017-08-30 11:40:00,76.08,76.09,75.96,76.03,70098.0,69.0549,69.0639,68.946,69.0095,70098.0
2017-08-30 11:50:00,76.03,76.06,75.94,76.02,75478.0,69.0095,69.0367,68.9278,69.0004,75478.0
2017-08-30 12:00:00,76.02,76.14,75.95,76.13,69363.0,69.0004,69.1093,68.9369,69.1003,69363.0
2017-08-30 12:10:00,76.14,76.19,75.98,76.09,59558.0,69.1093,69.1547,68.9641,69.0639,59558.0
2017-08-30 12:20:00,76.07,76.12,76.0,76.04,39435.0,69.0458,69.0912,68.9823,69.0186,39435.0
2017-08-30 12:30:00,76.03,76.06,75.96,76.06,59861.0,69.0095,69.0367,68.946,69.0367,59861.0
2017-08-30 12:40:00,76.05,76.07,75.98,76.05,96309.0,69.0276,69.0458,68.9641,69.0276,96309.0
2017-08-30 12:50:00,76.08,76.16,76.02,76.05,75358.0,69.0549,69.1275,69.0004,69.0276,75358.0
2017-08-30 13:00:00,76.05,76.14,75.98,76.13,69240.0,69.0276,69.1093,68.9641,69.1003,69240.0
2017-08-30 13:10:00,76.13,76.63,76.12,76.52,264403.0,69.1003,69.5541,69.0912,69.4542,264403.0
2017-08-30 13:20:00,76.53,76.91,76.42,76.87,112149.0,69.4633,69.8082,69.3635,69.7719,112149.0
2017-08-30 13:30:00,76.84,76.85,76.44,76.48,64251.0,69.7447,69.7538,69.3816,69.4179,64251.0
2017-08-30 13:40:00,76.47,76.55,76.46,76.53,57525.0,69.4089,69.4815,69.3998,69.4633,57525.0
2017-08-30 13:50:00,76.54,76.69,76.49,76.65,68247.0,69.4724,69.6085,69.427,69.5722,68247.0
2017-08-30 14:00:00,76.66,76.85,76.6,76.75,110925.0,69.5813,69.7538,69.5269,69.663,110925.0
2017-08-30 14:10:00,76.75,76.85,76.63,76.71,78190.0,69.663,69.7538,69.5541,69.6267,78190.0
2017-08-30 14:20:00,76.71,76.86,76.67,76.83,75810.0,69.6267,69.7628,69.5904,69.7356,75810.0
2017-08-30 14:30:00,76.83,76.86,76.76,76.86,97994.0,69.7356,69.7628,69.6721,69.7628,97994.0
2017-08-30 14:40:00,76.87,76.98,76.78,76.81,63703.0,69.7719,69.8718,69.6902,69.7175,63703.0
2017-08-30 14:50:00,76.8,76.83,76.65,76.65,56348.0,69.7084,69.7356,69.5722,69.5722,56348.0
2017-08-30 15:00:00,76.66,76.7,76.64,76.68,83525.0,69.5813,69.6176,69.5632,69.5995,83525.0
2017-08-30 15:10:00,76.69,76.74,76.57,76.57,72284.0,69.6085,69.6539,69.4996,69.4996,72284.0
2017-08-30 15:20:00,76.56,76.63,76.47,76.6,83122.0,69.4906,69.5541,69.4089,69.5269,83122.0
2017-08-30 15:30:00,76.59,76.6,76.36,76.43,101512.0,69.5178,69.5269,69.309,69.3726,101512.0
2017-08-30 15:40:00,76.43,76.52,76.34,76.51,185380.0,69.3726,69.4542,69.2909,69.4452,185380.0
2017-08-30 15:50:00,76.52,76.76,76.51,76.73,379530.0,69.4542,69.6721,69.4452,69.6449,379530.0
2017-08-31 09:30:00,72.31,73.47,71.52,72.08,674436.0,65.633,66.6859,64.9159,65.4242,674436.0
2017-08-31 09:40:00,72.02,72.12,70.81,70.95,544192.0,65.3698,65.4605,64.2715,64.3986,544192.0
2017-08-31 09:50:00,70.92,72.08,70.9,71.6,677678.0,64.3713,65.4242,64.3532,64.9886,677678.0
2017-08-31 10:00:00,71.61,71.73,70.65,70.75,495514.0,64.9976,65.1065,64.1263,64.217,495514.0
2017-08-31 10:10:00,70.72,70.88,70.35,70.55,352569.0,64.1898,64.335,63.854,64.0355,352569.0
2017-08-31 10:20:00,70.52,71.13,70.44,70.81,245089.0,64.0083,64.5619,63.9357,64.2715,245089.0
2017-08-31 10:30:00,70.77,71.04,70.42,70.6,349168.0,64.2352,64.4803,63.9175,64.0809,349168.0
2017-08-31 10:40:00,70.61,70.94,70.3,70.75,327588.0,64.09,64.3895,63.8086,64.217,327588.0
2017-08-31 10:50:00,70.74,71.4,70.69,71.13,525200.0,64.208,64.807,64.1626,64.5619,525200.0
2017-08-31 11:00:00,71.15,71.9,71.15,71.75,402317.0,64.5801,65.2608,64.5801,65.1247,402317.0
2017-08-31 11:10:00,71.76,72.07,71.54,71.76,287087.0,65.1338,65.4152,64.9341,65.1338,287087.0
2017-08-31 11:20:00,71.71,71.86,71.64,71.72,165416.0,65.0884,65.2245,65.0249,65.0975,165416.0
2017-08-31 11:30:00,71.68,72.28,71.68,71.97,285320.0,65.0612,65.6058,65.0612,65.3244,285320.0
2017-08-31 11:40:00,71.97,72.87,71.94,72.72,357762.0,65.3244,66.1413,65.2972,66.0051,357762.0
2017-08-31 11:50:00,72.72,73.69,72.69,72.8,527702.0,66.0051,66.8856,65.9779,66.0777,527702.0
2017-08-31 12:00:00,72.79,72.93,72.72,72.81,180346.0,66.0687,66.1957,66.0051,66.0868,180346.0
2017-08-31 12:10:00,72.79,73.0,72.57,72.83,155521.0,66.0687,66.2593,65.869,66.105,155521.0
2017-08-31 12:20:00,72.85,72.94,72.67,72.87,99086.0,66.1231,66.2048,65.9597,66.1413,99086.0
2017-08-31 12:30:00,72.86,73.08,72.76,72.82,131708.0,66.1322,66.3319,66.0414,66.0959,131708.0
2017-08-31 12:40:00,72.81,72.96,72.79,72.9,72520.0,66.0868,66.223,66.0687,66.1685,72520.0
2017-08-31 12:50:00,72.89,72.95,72.76,72.82,75081.0,66.1594,66.2139,66.0414,66.0959,75081.0
2017-08-31 13:00:00,72.81,72.84,72.56,72.83,67595.0,66.0868,66.1141,65.8599,66.105,67595.0
2017-08-31 13:10:00,72.79,72.83,72.54,72.7,180994.0,66.0687,66.105,65.8418,65.987,180994.0
2017-08-31 13:20:00,72.71,72.98,72.7,72.95,65959.0,65.9961,66.2411,65.987,66.2139,65959.0
2017-08-31 13:30:00,72.95,73.1,72.64,72.67,82496.0,66.2139,66.35,65.9325,65.9597,82496.0
2017-08-31 13:40:00,72.67,72.71,72.28,72.45,171198.0,65.9597,65.9961,65.6058,65.7601,171198.0
2017-08-31 13:50:00,72.43,72.79,72.22,72.71,122092.0,65.7419,66.0687,65.5513,65.9961,122092.0
2017-08-31 14:00:00,72.7,72.7,72.5,72.58,73584.0,65.987,65.987,65.8054,65.8781,73584.0
2017-08-31 14:10:00,72.56,72.69,72.5,72.53,73212.0,65.8599,65.9779,65.8054,65.8327,73212.0
2017-08-31 14:20:00,72.52,72.6,72.33,72.42,102148.0,65.8236,65.8962,65.6511,65.7328,102148.0
2017-08-31 14:30:00,72.43,72.64,72.35,72.56,136080.0,65.7419,65.9325,65.6693,65.8599,136080.0
2017-08-31 14:40:00,72.56,72.58,72.39,72.55,94627.0,65.8599,65.8781,65.7056,65.8508,94627.0
2017-08-31 14:50:00,72.5,72.56,72.37,72.42,57682.0,65.8054,65.8599,65.6874,65.7328,57682.0
2017-08-31 15:00:00,72.42,72.65,72.4,72.65,230826.0,65.7328,65.9416,65.7147,65.9416,230826.0
2017-08-31 15:10:00,72.67,72.68,72.4,72.53,219513.0,65.9597,65.9688,65.7147,65.8327,219513.0
2017-08-31 15:20:00,72.51,72.7,72.45,72.61,147741.0,65.8145,65.987,65.7601,65.9053,147741.0
2017-08-31 15:30:00,72.62,72.64,72.31,72.46,277753.0,65.9144,65.9325,65.633,65.7691,277753.0
2017-08-31 15:40:00,72.47,72.56,72.31,72.5,489116.0,65.7782,65.8599,65.633,65.8054,489116.0
2017-08-31 15:50:00,72.5,72.62,72.35,72.54,971837.0,65.8054,65.9144,65.6693,65.8418,971837.0
2017-09-01 09:30:00,72.78,73.45,72.5,73.09,277561.0,66.0596,66.6677,65.8054,66.341,277561.0
2017-09-01 09:40:00,73.13,73.17,72.81,73.0,171791.0,66.3773,66.4136,66.0868,66.2593,171791.0
2017-09-01 09:50:00,73.02,73.02,72.79,72.85,148714.0,66.2774,66.2774,66.0687,66.1231,148714.0
2017-09-01 10:00:00,72.86,73.02,72.8,72.86,107387.0,66.1322,66.2774,66.0777,66.1322,107387.0
2017-09-01 10:10:00,72.85,72.9,72.51,72.52,118362.0,66.1231,66.1685,65.8145,65.8236,118362.0
2017-09-01 10:20:00,72.53,72.59,72.3,72.44,99103.0,65.8327,65.8871,65.6239,65.751,99103.0
2017-09-01 10:30:00,72.43,72.44,72.23,72.37,65355.0,65.7419,65.751,65.5604,65.6874,65355.0
2017-09-01 10:40:00,72.37,72.43,72.27,72.34,43475.0,65.6874,65.7419,65.5967,65.6602,43475.0
2017-09-01 10:50:00,72.34,72.35,72.25,72.29,37186.0,65.6602,65.6693,65.5785,65.6148,37186.0
2017-09-01 11:00:00,72.29,72.35,72.18,72.34,103924.0,65.6148,65.6693,65.515,65.6602,103924.0
2017-09-01 11:10:00,72.34,72.35,72.06,72.19,98803.0,65.6602,65.6693,65.4061,65.5241,98803.0
2017-09-01 11:20:00,72.19,72.21,72.09,72.1,54448.0,65.5241,65.5422,65.4333,65.4424,54448.0
2017-09-01 11:30:00,72.1,72.1,71.9,71.95,82422.0,65.4424,65.4424,65.2608,65.3062,82422.0
2017-09-01 11:40:00,71.95,71.96,71.8,71.9,96307.0,65.3062,65.3153,65.1701,65.2608,96307.0
2017-09-01 11:50:00,71.91,72.21,71.91,72.21,92110.0,65.2699,65.5422,65.2699,65.5422,92110.0
2017-09-01 12:00:00,72.2,72.21,72.08,72.1,66547.0,65.5331,65.5422,65.4242,65.4424,66547.0
2017-09-01 12:10:00,72.13,72.15,72.04,72.05,40226.0,65.4696,65.4878,65.3879,65.397,40226.0
2017-09-01 12:20:00,72.05,72.17,72.04,72.11,56907.0,65.397,65.5059,65.3879,65.4515,56907.0
2017-09-01 12:30:00,72.11,72.2,72.06,72.16,36041.0,65.4515,65.5331,65.4061,65.4968,36041.0
2017-09-01 12:40:00,72.17,72.18,72.12,72.15,36255.0,65.5059,65.515,65.4605,65.4878,36255.0
2017-09-01 12:50:00,72.14,72.23,72.14,72.16,34981.0,65.4787,65.5604,65.4787,65.4968,34981.0
2017-09-01 13:00:00,72.17,72.17,72.06,72.11,36603.0,65.5059,65.5059,65.4061,65.4515,36603.0
2017-09-01 13:10:00,72.1,72.12,72.07,72.07,21218.0,65.4424,65.4605,65.4152,65.4152,21218.0
2017-09-01 13:20:00,72.07,72.09,71.92,71.93,37442.0,65.4152,65.4333,65.279,65.2881,37442.0
2017-09-01 13:30:00,71.93,72.02,71.93,71.93,43644.0,65.2881,65.3698,65.2881,65.2881,43644.0
2017-09-01 13:40:00,71.92,71.94,71.85,71.9,25313.0,65.279,65.2972,65.2155,65.2608,25313.0
2017-09-01 13:50:00,71.91,72.07,71.9,72.01,34630.0,65.2699,65.4152,65.2608,65.3607,34630.0
2017-09-01 14:00:00,72.02,72.07,72.01,72.06,34176.0,65.3698,65.4152,65.3607,65.4061,34176.0
2017-09-01 14:10:00,72.06,72.2,72.05,72.11,96103.0,65.4061,65.5331,65.397,65.4515,96103.0
2017-09-01 14:20:00,72.1,72.37,72.1,72.37,62119.0,65.4424,65.6874,65.4424,65.6874,62119.0
2017-09-01 14:30:00,72.37,72.43,72.32,72.35,53647.0,65.6874,65.7419,65.6421,65.6693,53647.0
2017-09-01 14:40:00,72.36,72.37,72.28,72.36,53806.0,65.6784,65.6874,65.6058,65.6784,53806.0
2017-09-01 14:50:00,72.38,72.48,72.38,72.41,57094.0,65.6965,65.7873,65.6965,65.7238,57094.0
2017-09-01 15:00:00,72.39,72.58,72.33,72.55,189851.0,65.7056,65.8781,65.6511,65.8508,189851.0
2017-09-01 15:10:00,72.54,72.6,72.46,72.59,51549.0,65.8418,65.8962,65.7691,65.8871,51549.0
2017-09-01 15:20:00,72.59,72.74,72.58,72.7,63944.0,65.8871,66.0233,65.8781,65.987,63944.0
2017-09-01 15:30:00,72.69,72.71,72.58,72.6,88353.0,65.9779,65.9961,65.8781,65.8962,88353.0
2017-09-01 15:40:00,72.59,72.67,72.53,72.54,123035.0,65.8871,65.9597,65.8327,65.8418,123035.0
2017-09-01 15:50:00,72.55,72.61,72.48,72.51,199673.0,65.8508,65.9053,65.7873,65.8145,199673.0
2017-09-05 09:30:00,72.24,73.05,72.24,73.05,76300.0,65.5695,66.3047,65.5695,66.3047,76300.0
2017-09-05 09:40:00,73.05,73.42,73.05,73.28,94496.0,66.3047,66.6405,66.3047,66.5134,94496.0
2017-09-05 09:50:00,73.3,73.68,73.05,73.66,83441.0,66.5316,66.8765,66.3047,66.8583,83441.0
2017-09-05 10:00:00,73.65,73.68,73.21,73.25,58175.0,66.8493,66.8765,66.4499,66.4862,58175.0
2017-09-05 10:10:00,73.29,73.74,73.26,73.72,161735.0,66.5225,66.9309,66.4953,66.9128,161735.0
2017-09-05 10:20:00,73.7,73.83,73.57,73.81,65239.0,66.8946,67.0126,66.7766,66.9945,65239.0
2017-09-05 10:30:00,73.83,74.06,73.72,73.89,132373.0,67.0126,67.2214,66.9128,67.0671,132373.0
2017-09-05 10:40:00,73.88,73.96,73.62,73.72,72916.0,67.058,67.1306,66.822,66.9128,72916.0
2017-09-05 10:50:00,73.72,73.99,73.7,73.96,63120.0,66.9128,67.1579,66.8946,67.1306,63120.0
2017-09-05 11:00:00,73.99,74.55,73.97,74.19,120086.0,67.1579,67.6662,67.1397,67.3394,120086.0
2017-09-05 11:10:00,74.19,74.4,74.19,74.25,66053.0,67.3394,67.53,67.3394,67.3939,66053.0
2017-09-05 11:20:00,74.23,74.26,74.11,74.22,30334.0,67.3757,67.4029,67.2668,67.3666,30334.0
2017-09-05 11:30:00,74.21,74.63,74.16,74.45,85882.0,67.3575,67.7388,67.3122,67.5754,85882.0
2017-09-05 11:40:00,74.45,74.65,74.2,74.63,54626.0,67.5754,67.7569,67.3485,67.7388,54626.0
2017-09-05 11:50:00,74.61,74.65,74.5,74.6,75069.0,67.7206,67.7569,67.6208,67.7115,75069.0
2017-09-05 12:00:00,74.6,74.6,74.21,74.22,45810.0,67.7115,67.7115,67.3575,67.3666,45810.0
2017-09-05 12:10:00,74.2,74.26,74.1,74.23,31605.0,67.3485,67.4029,67.2577,67.3757,31605.0
2017-09-05 12:20:00,74.24,74.34,74.17,74.2,52017.0,67.3848,67.4755,67.3212,67.3485,52017.0
2017-09-05 12:30:00,74.2,74.2,73.82,73.85,88442.0,67.3485,67.3485,67.0036,67.0308,88442.0
2017-09-05 12:40:00,73.85,73.98,73.8,73.95,64830.0,67.0308,67.1488,66.9854,67.1216,64830.0
2017-09-05 12:50:00,73.94,74.02,73.84,73.88,54565.0,67.1125,67.1851,67.0217,67.058,54565.0
2017-09-05 13:00:00,73.91,74.0,73.85,73.95,72669.0,67.0852,67.1669,67.0308,67.1216,72669.0
2017-09-05 13:10:00,73.95,73.95,73.71,73.9,70571.0,67.1216,67.1216,66.9037,67.0762,70571.0
2017-09-05 13:20:00,73.9,73.91,73.63,73.66,52013.0,67.0762,67.0852,66.8311,66.8583,52013.0
2017-09-05 13:30:00,73.67,73.98,73.66,73.94,50772.0,66.8674,67.1488,66.8583,67.1125,50772.0
2017-09-05 13:40:00,73.97,74.03,73.94,73.94,30292.0,67.1397,67.1942,67.1125,67.1125,30292.0
2017-09-05 13:50:00,73.97,74.11,73.97,74.08,38563.0,67.1397,67.2668,67.1397,67.2396,38563.0
2017-09-05 14:00:00,74.09,74.26,74.08,74.22,33893.0,67.2486,67.4029,67.2396,67.3666,33893.0
2017-09-05 14:10:00,74.18,74.22,74.11,74.22,25130.0,67.3303,67.3666,67.2668,67.3666,25130.0
2017-09-05 14:20:00,74.22,74.24,74.11,74.2,29990.0,67.3666,67.3848,67.2668,67.3485,29990.0
2017-09-05 14:30:00,74.18,74.24,74.16,74.23,44128.0,67.3303,67.3848,67.3122,67.3757,44128.0
2017-09-05 14:40:00,74.24,74.25,74.13,74.17,35752.0,67.3848,67.3939,67.2849,67.3212,35752.0
2017-09-05 14:50:00,74.17,74.26,74.13,74.25,34995.0,67.3212,67.4029,67.2849,67.3939,34995.0
2017-09-05 15:00:00,74.26,74.35,74.2,74.23,50860.0,67.4029,67.4846,67.3485,67.3757,50860.0
2017-09-05 15:10:00,74.26,74.27,74.19,74.24,58109.0,67.4029,67.412,67.3394,67.3848,58109.0
2017-09-05 15:20:00,74.24,74.43,74.19,74.4,99314.0,67.3848,67.5572,67.3394,67.53,99314.0
2017-09-05 15:30:00,74.41,74.54,74.36,74.38,92092.0,67.5391,67.6571,67.4937,67.5118,92092.0
2017-09-05 15:40:00,74.37,74.43,74.32,74.43,110413.0,67.5028,67.5572,67.4574,67.5572,110413.0
2017-09-05 15:50:00,74.43,74.45,74.31,74.4,233620.0,67.5572,67.5754,67.4483,67.53,233620.0
2017-09-06 09:30:00,74.7,75.2,74.69,75.06,64326.0,67.8023,68.2561,67.7932,68.1291,64326.0
2017-09-06 09:40:00,75.08,75.1,74.76,74.77,23462.0,68.1472,68.1654,67.8568,67.8658,23462.0
2017-09-06 09:50:00,74.77,74.83,74.5,74.58,31524.0,67.8658,67.9203,67.6208,67.6934,31524.0
2017-09-06 10:00:00,74.61,74.96,74.45,74.83,32346.0,67.7206,68.0383,67.5754,67.9203,32346.0
2017-09-06 10:10:00,74.84,74.89,74.54,74.6,45098.0,67.9294,67.9748,67.6571,67.7115,45098.0
2017-09-06 10:20:00,74.63,74.78,74.61,74.71,29843.0,67.7388,67.8749,67.7206,67.8114,29843.0
2017-09-06 10:30:00,74.71,74.82,74.7,74.82,28253.0,67.8114,67.9112,67.8023,67.9112,28253.0
2017-09-06 10:40:00,74.83,74.85,74.7,74.7,40688.0,67.9203,67.9384,67.8023,67.8023,40688.0
2017-09-06 10:50:00,74.69,74.93,74.68,74.9,106771.0,67.7932,68.0111,67.7841,67.9838,106771.0
2017-09-06 11:00:00,74.91,74.99,74.88,74.92,67951.0,67.9929,68.0655,67.9657,68.002,67951.0
2017-09-06 11:10:00,74.92,74.99,74.87,74.98,61818.0,68.002,68.0655,67.9566,68.0564,61818.0
2017-09-06 11:20:00,74.98,75.18,74.98,75.12,31706.0,68.0564,68.238,68.0564,68.1835,31706.0
2017-09-06 11:30:00,75.12,75.29,75.09,75.29,24350.0,68.1835,68.3378,68.1563,68.3378,24350.0
2017-09-06 11:40:00,75.28,75.45,75.26,75.35,41785.0,68.3287,68.483,68.3106,68.3923,41785.0
2017-09-06 11:50:00,75.35,75.46,75.28,75.46,27912.0,68.3923,68.4921,68.3287,68.4921,27912.0
2017-09-06 12:00:00,75.46,75.48,75.34,75.41,20344.0,68.4921,68.5103,68.3832,68.4467,20344.0
2017-09-06 12:10:00,75.41,75.43,75.29,75.31,26517.0,68.4467,68.4649,68.3378,68.356,26517.0
2017-09-06 12:20:00,75.34,75.41,75.33,75.36,17655.0,68.3832,68.4467,68.3741,68.4014,17655.0
2017-09-06 12:30:00,75.36,75.54,75.33,75.53,21049.0,68.4014,68.5647,68.3741,68.5557,21049.0
2017-09-06 12:40:00,75.53,75.56,75.49,75.56,26837.0,68.5557,68.5829,68.5194,68.5829,26837.0
2017-09-06 12:50:00,75.57,75.59,75.46,75.47,17209.0,68.592,68.6101,68.4921,68.5012,17209.0
2017-09-06 13:00:00,75.48,75.5,75.26,75.26,51975.0,68.5103,68.5284,68.3106,68.3106,51975.0
2017-09-06 13:10:00,75.26,75.27,75.06,75.26,34776.0,68.3106,68.3197,68.1291,68.3106,34776.0
2017-09-06 13:20:00,75.27,75.34,75.25,75.29,18777.0,68.3197,68.3832,68.3015,68.3378,18777.0
2017-09-06 13:30:00,75.29,75.42,75.27,75.38,52432.0,68.3378,68.4558,68.3197,68.4195,52432.0
2017-09-06 13:40:00,75.37,75.37,75.24,75.24,40096.0,68.4104,68.4104,68.2924,68.2924,40096.0
2017-09-06 13:50:00,75.22,75.23,75.02,75.02,29753.0,68.2743,68.2834,68.0928,68.0928,29753.0
2017-09-06 14:00:00,75.02,75.02,74.93,74.99,36521.0,68.0928,68.0928,68.0111,68.0655,36521.0
2017-09-06 14:10:00,74.99,75.0,74.85,74.85,62415.0,68.0655,68.0746,67.9384,67.9384,62415.0
2017-09-06 14:20:00,74.87,74.91,74.8,74.84,58898.0,67.9566,67.9929,67.8931,67.9294,58898.0
2017-09-06 14:30:00,74.85,75.02,74.84,75.0,67207.0,67.9384,68.0928,67.9294,68.0746,67207.0
2017-09-06 14:40:00,75.0,75.03,74.96,74.98,67241.0,68.0746,68.1018,68.0383,68.0564,67241.0
2017-09-06 14:50:00,74.98,75.01,74.89,74.98,41389.0,68.0564,68.0837,67.9748,68.0564,41389.0
2017-09-06 15:00:00,74.98,75.12,74.98,75.04,52634.0,68.0564,68.1835,68.0564,68.1109,52634.0
2017-09-06 15:10:00,75.03,75.16,75.03,75.14,53278.0,68.1018,68.2198,68.1018,68.2017,53278.0
2017-09-06 15:20:00,75.14,75.2,75.11,75.2,55117.0,68.2017,68.2561,68.1744,68.2561,55117.0
2017-09-06 15:30:00,75.2,75.26,75.13,75.26,95098.0,68.2561,68.3106,68.1926,68.3106,95098.0
2017-09-06 15:40:00,75.26,75.42,75.23,75.35,161870.0,68.3106,68.4558,68.2834,68.3923,161870.0
2017-09-06 15:50:00,75.36,75.37,75.26,75.29,233482.0,68.4014,68.4104,68.3106,68.3378,233482.0
2017-09-07 09:30:00,75.52,75.92,75.39,75.59,33601.0,68.5466,68.9096,68.4286,68.6101,33601.0
2017-09-07 09:40:00,75.62,75.67,75.25,75.31,63308.0,68.6373,68.6827,68.3015,68.356,63308.0
2017-09-07 09:50:00,75.33,75.61,75.13,75.55,87070.0,68.3741,68.6283,68.1926,68.5738,87070.0
2017-09-07 10:00:00,75.59,75.84,75.4,75.78,570783.0,68.6101,68.837,68.4377,68.7826,570783.0
2017-09-07 10:10:00,75.77,76.1,75.76,76.02,52334.0,68.7735,69.073,68.7644,69.0004,52334.0
2017-09-07 10:20:00,76.0,76.15,75.95,76.06,54311.0,68.9823,69.1184,68.9369,69.0367,54311.0
2017-09-07 10:30:00,76.05,76.1,75.94,75.95,26429.0,69.0276,69.073,68.9278,68.9369,26429.0
2017-09-07 10:40:00,75.94,76.0,75.81,75.84,80697.0,68.9278,68.9823,68.8098,68.837,80697.0
2017-09-07 10:50:00,75.83,75.94,75.8,75.93,56830.0,68.828,68.9278,68.8007,68.9187,56830.0
2017-09-07 11:00:00,75.95,76.21,75.94,76.11,93779.0,68.9369,69.1729,68.9278,69.0821,93779.0
2017-09-07 11:10:00,76.11,76.15,76.01,76.08,78942.0,69.0821,69.1184,68.9913,69.0549,78942.0
2017-09-07 11:20:00,76.06,76.1,75.93,75.95,175493.0,69.0367,69.073,68.9187,68.9369,175493.0
2017-09-07 11:30:00,75.94,75.98,75.81,75.94,36208.0,68.9278,68.9641,68.8098,68.9278,36208.0
2017-09-07 11:40:00,75.97,75.97,75.9,75.93,39152.0,68.955,68.955,68.8915,68.9187,39152.0
2017-09-07 11:50:00,75.92,75.99,75.9,75.96,30710.0,68.9096,68.9732,68.8915,68.946,30710.0
2017-09-07 12:00:00,75.95,75.97,75.84,75.93,43772.0,68.9369,68.955,68.837,68.9187,43772.0
2017-09-07 12:10:00,75.94,76.0,75.9,76.0,32907.0,68.9278,68.9823,68.8915,68.9823,32907.0
2017-09-07 12:20:00,76.0,76.07,75.94,76.07,143144.0,68.9823,69.0458,68.9278,69.0458,143144.0
2017-09-07 12:30:00,76.07,76.11,76.04,76.09,17054.0,69.0458,69.0821,69.0186,69.0639,17054.0
2017-09-07 12:40:00,76.09,76.21,76.08,76.13,26725.0,69.0639,69.1729,69.0549,69.1003,26725.0
2017-09-07 12:50:00,76.14,76.32,76.13,76.26,38941.0,69.1093,69.2727,69.1003,69.2183,38941.0
2017-09-07 13:00:00,76.26,76.26,76.08,76.08,25194.0,69.2183,69.2183,69.0549,69.0549,25194.0
2017-09-07 13:10:00,76.1,76.19,76.09,76.15,14475.0,69.073,69.1547,69.0639,69.1184,14475.0
2017-09-07 13:20:00,76.15,76.19,76.1,76.15,25043.0,69.1184,69.1547,69.073,69.1184,25043.0
2017-09-07 13:30:00,76.15,76.16,76.09,76.15,17375.0,69.1184,69.1275,69.0639,69.1184,17375.0
2017-09-07 13:40:00,76.17,76.17,76.12,76.17,15232.0,69.1366,69.1366,69.0912,69.1366,15232.0
2017-09-07 13:50:00,76.17,76.19,76.1,76.1,45981.0,69.1366,69.1547,69.073,69.073,45981.0
2017-09-07 14:00:00,76.12,76.24,76.1,76.22,18944.0,69.0912,69.2001,69.073,69.1819,18944.0
2017-09-07 14:10:00,76.24,76.28,76.22,76.25,27946.0,69.2001,69.2364,69.1819,69.2092,27946.0
2017-09-07 14:20:00,76.24,76.24,76.07,76.15,65712.0,69.2001,69.2001,69.0458,69.1184,65712.0
2017-09-07 14:30:00,76.14,76.2,76.12,76.16,20193.0,69.1093,69.1638,69.0912,69.1275,20193.0
2017-09-07 14:40:00,76.16,76.22,76.15,76.21,23068.0,69.1275,69.1819,69.1184,69.1729,23068.0
2017-09-07 14:50:00,76.21,76.36,76.2,76.31,56043.0,69.1729,69.309,69.1638,69.2636,56043.0
2017-09-07 15:00:00,76.33,76.36,76.26,76.31,146969.0,69.2818,69.309,69.2183,69.2636,146969.0
2017-09-07 15:10:00,76.31,76.31,76.2,76.26,83859.0,69.2636,69.2636,69.1638,69.2183,83859.0
2017-09-07 15:20:00,76.26,76.29,76.13,76.18,57338.0,69.2183,69.2455,69.1003,69.1456,57338.0
2017-09-07 15:30:00,76.19,76.29,76.16,76.27,63861.0,69.1547,69.2455,69.1275,69.2273,63861.0
2017-09-07 15:40:00,76.27,76.39,76.26,76.37,106527.0,69.2273,69.3362,69.2183,69.3181,106527.0
2017-09-07 15:50:00,76.37,76.41,76.31,76.37,197780.0,69.3181,69.3544,69.2636,69.3181,197780.0
2017-09-08 09:30:00,76.29,76.56,76.02,76.55,241653.0,69.2455,69.4906,69.0004,69.4815,241653.0
2017-09-08 09:40:00,76.54,76.75,76.35,76.39,115832.0,69.4724,69.663,69.2999,69.3362,115832.0
2017-09-08 09:50:00,76.4,76.77,76.2,76.76,317430.0,69.3453,69.6812,69.1638,69.6721,317430.0
2017-09-08 10:00:00,76.76,76.85,76.58,76.61,29126.0,69.6721,69.7538,69.5087,69.5359,29126.0
2017-09-08 10:10:00,76.61,76.62,76.37,76.38,35653.0,69.5359,69.545,69.3181,69.3272,35653.0
2017-09-08 10:20:00,76.38,76.38,76.19,76.21,43467.0,69.3272,69.3272,69.1547,69.1729,43467.0
2017-09-08 10:30:00,76.2,76.39,76.1,76.3,81840.0,69.1638,69.3362,69.073,69.2546,81840.0
2017-09-08 10:40:00,76.28,76.33,76.19,76.29,83817.0,69.2364,69.2818,69.1547,69.2455,83817.0
2017-09-08 10:50:00,76.27,76.36,76.24,76.26,25429.0,69.2273,69.309,69.2001,69.2183,25429.0
2017-09-08 11:00:00,76.25,76.5,76.24,76.49,72310.0,69.2092,69.4361,69.2001,69.427,72310.0
2017-09-08 11:10:00,76.47,76.5,76.3,76.46,675455.0,69.4089,69.4361,69.2546,69.3998,675455.0
2017-09-08 11:20:00,76.46,76.46,76.03,76.18,154434.0,69.3998,69.3998,69.0095,69.1456,154434.0
2017-09-08 11:30:00,76.2,76.22,76.07,76.14,43981.0,69.1638,69.1819,69.0458,69.1093,43981.0
2017-09-08 11:40:00,76.15,76.22,76.09,76.17,26355.0,69.1184,69.1819,69.0639,69.1366,26355.0
2017-09-08 11:50:00,76.17,76.23,75.98,76.03,49652.0,69.1366,69.191,68.9641,69.0095,49652.0
2017-09-08 12:00:00,76.03,76.11,74.4,74.45,317494.0,69.0095,69.0821,67.53,67.5754,317494.0
2017-09-08 12:10:00,74.39,75.26,74.32,75.16,255991.0,67.5209,68.3106,67.4574,68.2198,255991.0
2017-09-08 12:20:00,75.16,75.26,74.93,75.2,203683.0,68.2198,68.3106,68.0111,68.2561,203683.0
2017-09-08 12:30:00,75.19,75.21,74.84,74.84,67642.0,68.2471,68.2652,67.9294,67.9294,67642.0
2017-09-08 12:40:00,74.85,74.85,74.57,74.75,47779.0,67.9384,67.9384,67.6843,67.8477,47779.0
2017-09-08 12:50:00,74.74,74.9,74.68,74.88,43318.0,67.8386,67.9838,67.7841,67.9657,43318.0
2017-09-08 13:00:00,74.88,75.23,74.85,75.17,50223.0,67.9657,68.2834,67.9384,68.2289,50223.0
2017-09-08 13:10:00,75.16,75.42,75.16,75.36,42741.0,68.2198,68.4558,68.2198,68.4014,42741.0
2017-09-08 13:20:00,75.36,75.38,75.16,75.36,34411.0,68.4014,68.4195,68.2198,68.4014,34411.0
2017-09-08 13:30:00,75.36,75.36,75.24,75.28,22129.0,68.4014,68.4014,68.2924,68.3287,22129.0
2017-09-08 13:40:00,75.28,75.43,75.25,75.32,102502.0,68.3287,68.4649,68.3015,68.3651,102502.0
2017-09-08 13:50:00,75.34,75.35,75.23,75.24,24558.0,68.3832,68.3923,68.2834,68.2924,24558.0
2017-09-08 14:00:00,75.22,75.24,75.14,75.16,36454.0,68.2743,68.2924,68.2017,68.2198,36454.0
2017-09-08 14:10:00,75.16,75.31,75.15,75.23,70302.0,68.2198,68.356,68.2107,68.2834,70302.0
2017-09-08 14:20:00,75.22,75.37,75.17,75.34,105701.0,68.2743,68.4104,68.2289,68.3832,105701.0
2017-09-08 14:30:00,75.31,75.51,75.3,75.47,95377.0,68.356,68.5375,68.3469,68.5012,95377.0
2017-09-08 14:40:00,75.48,75.62,75.37,75.42,101099.0,68.5103,68.6373,68.4104,68.4558,101099.0
2017-09-08 14:50:00,75.39,75.39,75.23,75.34,145105.0,68.4286,68.4286,68.2834,68.3832,145105.0
2017-09-08 15:00:00,75.35,75.46,75.28,75.42,96754.0,68.3923,68.4921,68.3287,68.4558,96754.0
2017-09-08 15:10:00,75.42,75.42,75.13,75.14,43208.0,68.4558,68.4558,68.1926,68.2017,43208.0
2017-09-08 15:20:00,75.14,75.27,75.14,75.25,74458.0,68.2017,68.3197,68.2017,68.3015,74458.0
2017-09-08 15:30:00,75.24,75.35,75.19,75.34,91274.0,68.2924,68.3923,68.2471,68.3832,91274.0
2017-09-08 15:40:00,75.34,75.45,75.33,75.44,153140.0,68.3832,68.483,68.3741,68.474,153140.0
2017-09-08 15:50:00,75.44,75.56,75.42,75.56,231965.0,68.474,68.5829,68.4558,68.5829,231965.0
2017-09-11 09:30:00,75.79,76.03,75.58,75.94,37755.0,68.7917,69.0095,68.601,68.9278,37755.0
2017-09-11 09:40:00,75.94,76.36,75.89,76.22,100777.0,68.9278,69.309,68.8824,69.1819,100777.0
2017-09-11 09:50:00,76.24,76.32,76.06,76.11,63442.0,69.2001,69.2727,69.0367,69.0821,63442.0
2017-09-11 10:00:00,76.09,76.15,75.87,75.92,173214.0,69.0639,69.1184,68.8643,68.9096,173214.0
2017-09-11 10:10:00,75.92,76.0,75.73,75.74,41196.0,68.9096,68.9823,68.7372,68.7463,41196.0
2017-09-11 10:20:00,75.71,75.9,75.63,75.89,75856.0,68.719,68.8915,68.6464,68.8824,75856.0
2017-09-11 10:30:00,75.88,76.02,75.72,75.73,223882.0,68.8733,69.0004,68.7281,68.7372,223882.0
2017-09-11 10:40:00,75.73,75.92,75.65,75.67,61391.0,68.7372,68.9096,68.6646,68.6827,61391.0
2017-09-11 10:50:00,75.69,75.87,75.67,75.83,46653.0,68.7009,68.8643,68.6827,68.828,46653.0
2017-09-11 11:00:00,75.83,76.1,75.83,76.05,35933.0,68.828,69.073,68.828,69.0276,35933.0
2017-09-11 11:10:00,76.07,76.07,75.76,75.88,43468.0,69.0458,69.0458,68.7644,68.8733,43468.0
2017-09-11 11:20:00,75.89,75.94,75.8,75.94,27041.0,68.8824,68.9278,68.8007,68.9278,27041.0
2017-09-11 11:30:00,75.94,76.03,75.88,75.9,48207.0,68.9278,69.0095,68.8733,68.8915,48207.0
2017-09-11 11:40:00,75.88,75.89,75.74,75.74,43110.0,68.8733,68.8824,68.7463,68.7463,43110.0
2017-09-11 11:50:00,75.73,75.74,75.65,75.72,52690.0,68.7372,68.7463,68.6646,68.7281,52690.0
2017-09-11 12:00:00,75.71,75.74,75.66,75.66,43727.0,68.719,68.7463,68.6737,68.6737,43727.0
2017-09-11 12:10:00,75.66,75.85,75.61,75.82,29621.0,68.6737,68.8461,68.6283,68.8189,29621.0
2017-09-11 12:20:00,75.82,75.82,75.68,75.78,38442.0,68.8189,68.8189,68.6918,68.7826,38442.0
2017-09-11 12:30:00,75.77,75.78,75.71,75.72,26206.0,68.7735,68.7826,68.719,68.7281,26206.0
2017-09-11 12:40:00,75.72,75.8,75.65,75.77,30666.0,68.7281,68.8007,68.6646,68.7735,30666.0
2017-09-11 12:50:00,75.77,75.94,75.77,75.87,51375.0,68.7735,68.9278,68.7735,68.8643,51375.0
2017-09-11 13:00:00,75.86,75.86,75.75,75.81,31466.0,68.8552,68.8552,68.7553,68.8098,31466.0
2017-09-11 13:10:00,75.81,75.83,75.64,75.78,76898.0,68.8098,68.828,68.6555,68.7826,76898.0
2017-09-11 13:20:00,75.78,75.81,75.73,75.75,23414.0,68.7826,68.8098,68.7372,68.7553,23414.0
2017-09-11 13:30:00,75.74,75.76,75.72,75.76,72815.0,68.7463,68.7644,68.7281,68.7644,72815.0
2017-09-11 13:40:00,75.77,75.82,75.74,75.75,51030.0,68.7735,68.8189,68.7463,68.7553,51030.0
2017-09-11 13:50:00,75.76,75.76,75.59,75.61,42485.0,68.7644,68.7644,68.6101,68.6283,42485.0
2017-09-11 14:00:00,75.61,75.64,75.5,75.59,80527.0,68.6283,68.6555,68.5284,68.6101,80527.0
2017-09-11 14:10:00,75.59,75.75,75.55,75.64,56735.0,68.6101,68.7553,68.5738,68.6555,56735.0
2017-09-11 14:20:00,75.64,75.68,75.61,75.68,42884.0,68.6555,68.6918,68.6283,68.6918,42884.0
2017-09-11 14:30:00,75.69,75.76,75.68,75.69,42165.0,68.7009,68.7644,68.6918,68.7009,42165.0
2017-09-11 14:40:00,75.7,75.87,75.65,75.86,56673.0,68.71,68.8643,68.6646,68.8552,56673.0
2017-09-11 14:50:00,75.87,75.87,75.72,75.72,29735.0,68.8643,68.8643,68.7281,68.7281,29735.0
2017-09-11 15:00:00,75.72,75.75,75.62,75.73,66328.0,68.7281,68.7553,68.6373,68.7372,66328.0
2017-09-11 15:10:00,75.72,75.82,75.69,75.78,49967.0,68.7281,68.8189,68.7009,68.7826,49967.0
2017-09-11 15:20:00,75.8,75.8,75.73,75.76,67766.0,68.8007,68.8007,68.7372,68.7644,67766.0
2017-09-11 15:30:00,75.76,75.76,75.69,75.73,79033.0,68.7644,68.7644,68.7009,68.7372,79033.0
2017-09-11 15:40:00,75.74,75.89,75.74,75.86,97867.0,68.7463,68.8824,68.7463,68.8552,97867.0
2017-09-11 15:50:00,75.86,76.04,75.83,75.96,316564.0,68.8552,69.0186,68.828,68.946,316564.0
2017-09-12 09:30:00,76.09,76.34,75.9,76.24,81213.0,69.0639,69.2909,68.8915,69.2001,81213.0
2017-09-12 09:40:00,76.25,76.34,75.85,76.09,77960.0,69.2092,69.2909,68.8461,69.0639,77960.0
2017-09-12 09:50:00,76.08,76.65,76.07,76.58,147883.0,69.0549,69.5722,69.0458,69.5087,147883.0
2017-09-12 10:00:00,76.55,76.97,76.38,76.83,141538.0,69.4815,69.8627,69.3272,69.7356,141538.0
2017-09-12 10:10:00,76.82,76.97,76.76,76.79,32669.0,69.7265,69.8627,69.6721,69.6993,32669.0
2017-09-12 10:20:00,76.8,76.94,76.72,76.92,39840.0,69.7084,69.8355,69.6358,69.8173,39840.0
2017-09-12 10:30:00,76.92,77.13,76.83,76.88,115064.0,69.8173,70.0079,69.7356,69.781,115064.0
2017-09-12 10:40:00,76.86,76.91,76.74,76.83,34235.0,69.7628,69.8082,69.6539,69.7356,34235.0
2017-09-12 10:50:00,76.84,76.88,76.61,76.73,28294.0,69.7447,69.781,69.5359,69.6449,28294.0
2017-09-12 11:00:00,76.73,76.77,76.63,76.68,27002.0,69.6449,69.6812,69.5541,69.5995,27002.0
2017-09-12 11:10:00,76.7,76.71,76.56,76.67,31696.0,69.6176,69.6267,69.4906,69.5904,31696.0
2017-09-12 11:20:00,76.67,76.76,76.62,76.65,20674.0,69.5904,69.6721,69.545,69.5722,20674.0
2017-09-12 11:30:00,76.64,76.67,76.45,76.49,20109.0,69.5632,69.5904,69.3907,69.427,20109.0
2017-09-12 11:40:00,76.52,76.66,76.51,76.52,21487.0,69.4542,69.5813,69.4452,69.4542,21487.0
2017-09-12 11:50:00,76.53,76.78,76.5,76.78,61965.0,69.4633,69.6902,69.4361,69.6902,61965.0
2017-09-12 12:00:00,76.78,76.83,76.71,76.75,20783.0,69.6902,69.7356,69.6267,69.663,20783.0
2017-09-12 12:10:00,76.75,76.94,76.74,76.94,32801.0,69.663,69.8355,69.6539,69.8355,32801.0
2017-09-12 12:20:00,76.93,77.04,76.91,77.0,33534.0,69.8264,69.9262,69.8082,69.8899,33534.0
2017-09-12 12:30:00,77.02,77.26,76.98,77.22,31578.0,69.9081,70.1259,69.8718,70.0896,31578.0
2017-09-12 12:40:00,77.21,77.34,77.2,77.3,16437.0,70.0805,70.1985,70.0715,70.1622,16437.0
2017-09-12 12:50:00,77.31,77.48,77.3,77.38,83909.0,70.1713,70.3256,70.1622,70.2348,83909.0
2017-09-12 13:00:00,77.38,77.54,77.32,77.44,114664.0,70.2348,70.3801,70.1804,70.2893,114664.0
2017-09-12 13:10:00,77.43,77.59,77.41,77.57,37145.0,70.2802,70.4254,70.2621,70.4073,37145.0
2017-09-12 13:20:00,77.57,77.76,77.57,77.74,38640.0,70.4073,70.5797,70.4073,70.5616,38640.0
2017-09-12 13:30:00,77.75,77.86,77.7,77.8,46679.0,70.5707,70.6705,70.5253,70.6161,46679.0
2017-09-12 13:40:00,77.8,77.8,77.59,77.6,27809.0,70.6161,70.6161,70.4254,70.4345,27809.0
2017-09-12 13:50:00,77.6,77.62,77.4,77.44,55149.0,70.4345,70.4527,70.253,70.2893,55149.0
2017-09-12 14:00:00,77.45,77.51,77.22,77.25,66767.0,70.2984,70.3528,70.0896,70.1168,66767.0
2017-09-12 14:10:00,77.25,77.26,77.0,77.0,56512.0,70.1168,70.1259,69.8899,69.8899,56512.0
2017-09-12 14:20:00,77.0,77.04,76.9,76.96,53491.0,69.8899,69.9262,69.7992,69.8536,53491.0
2017-09-12 14:30:00,76.97,77.23,76.96,77.16,47885.0,69.8627,70.0987,69.8536,70.0351,47885.0
2017-09-12 14:40:00,77.15,77.17,77.02,77.07,37785.0,70.0261,70.0442,69.9081,69.9535,37785.0
2017-09-12 14:50:00,77.07,77.08,77.0,77.05,33776.0,69.9535,69.9625,69.8899,69.9353,33776.0
2017-09-12 15:00:00,77.06,77.2,77.04,77.17,49201.0,69.9444,70.0715,69.9262,70.0442,49201.0
2017-09-12 15:10:00,77.17,77.22,77.15,77.19,40047.0,70.0442,70.0896,70.0261,70.0624,40047.0
2017-09-12 15:20:00,77.2,77.22,77.16,77.17,52640.0,70.0715,70.0896,70.0351,70.0442,52640.0
2017-09-12 15:30:00,77.17,77.23,77.14,77.16,87364.0,70.0442,70.0987,70.017,70.0351,87364.0
2017-09-12 15:40:00,77.16,77.16,76.98,77.01,103255.0,70.0351,70.0351,69.8718,69.899,103255.0
2017-09-12 15:50:00,77.0,77.04,76.91,76.95,246078.0,69.8899,69.9262,69.8082,69.8445,246078.0
2017-09-13 09:30:00,76.97,78.01,76.82,77.99,79183.0,69.8627,70.8067,69.7265,70.7885,79183.0
2017-09-13 09:40:00,78.01,78.09,77.61,78.09,140256.0,70.8067,70.8793,70.4436,70.8793,140256.0
2017-09-13 09:50:00,78.08,78.25,78.02,78.06,77551.0,70.8702,71.0245,70.8157,70.852,77551.0
2017-09-13 10:00:00,78.03,78.05,77.81,77.93,136317.0,70.8248,70.843,70.6251,70.734,136317.0
2017-09-13 10:10:00,77.93,78.02,77.71,77.73,137175.0,70.734,70.8157,70.5344,70.5525,137175.0
2017-09-13 10:20:00,77.73,77.91,77.62,77.81,112325.0,70.5525,70.7159,70.4527,70.6251,112325.0
2017-09-13 10:30:00,77.81,77.95,77.73,77.95,64145.0,70.6251,70.7522,70.5525,70.7522,64145.0
2017-09-13 10:40:00,77.95,78.09,77.92,78.05,84348.0,70.7522,70.8793,70.725,70.843,84348.0
2017-09-13 10:50:00,78.04,78.12,78.01,78.12,34935.0,70.8339,70.9065,70.8067,70.9065,34935.0
2017-09-13 11:00:00,78.12,78.46,78.08,78.41,101905.0,70.9065,71.2151,70.8702,71.1697,101905.0
2017-09-13 11:10:00,78.38,78.41,78.09,78.17,80448.0,71.1425,71.1697,70.8793,70.9519,80448.0
2017-09-13 11:20:00,78.17,78.17,77.96,78.09,47540.0,70.9519,70.9519,70.7613,70.8793,47540.0
2017-09-13 11:30:00,78.08,78.26,78.04,78.26,51594.0,70.8702,71.0336,70.8339,71.0336,51594.0
2017-09-13 11:40:00,78.26,78.66,78.24,78.34,54439.0,71.0336,71.3966,71.0154,71.1062,54439.0
2017-09-13 11:50:00,78.33,78.43,78.31,78.43,56017.0,71.0971,71.1879,71.079,71.1879,56017.0
2017-09-13 12:00:00,78.43,78.45,78.22,78.22,73558.0,71.1879,71.206,70.9973,70.9973,73558.0
2017-09-13 12:10:00,78.22,78.3,78.18,78.25,53721.0,70.9973,71.0699,70.961,71.0245,53721.0
2017-09-13 12:20:00,78.26,78.29,78.16,78.19,35079.0,71.0336,71.0608,70.9428,70.97,35079.0
2017-09-13 12:30:00,78.18,78.37,78.13,78.36,37513.0,70.961,71.1334,70.9156,71.1243,37513.0
2017-09-13 12:40:00,78.36,78.49,78.24,78.34,47643.0,71.1243,71.2423,71.0154,71.1062,47643.0
2017-09-13 12:50:00,78.33,78.37,78.17,78.17,53110.0,71.0971,71.1334,70.9519,70.9519,53110.0
2017-09-13 13:00:00,78.19,78.19,77.92,77.95,42823.0,70.97,70.97,70.725,70.7522,42823.0
2017-09-13 13:10:00,77.95,78.05,77.86,78.02,56718.0,70.7522,70.843,70.6705,70.8157,56718.0
2017-09-13 13:20:00,78.0,78.07,77.88,77.88,66115.0,70.7976,70.8611,70.6887,70.6887,66115.0
2017-09-13 13:30:00,77.87,78.11,77.84,78.06,89247.0,70.6796,70.8974,70.6524,70.852,89247.0
2017-09-13 13:40:00,78.06,78.06,77.85,77.92,34024.0,70.852,70.852,70.6614,70.725,34024.0
2017-09-13 13:50:00,77.9,77.96,77.85,77.96,52869.0,70.7068,70.7613,70.6614,70.7613,52869.0
2017-09-13 14:00:00,77.96,78.08,77.85,78.06,67751.0,70.7613,70.8702,70.6614,70.852,67751.0
2017-09-13 14:10:00,78.05,78.06,77.93,77.99,44641.0,70.843,70.852,70.734,70.7885,44641.0
2017-09-13 14:20:00,77.99,78.01,77.9,77.92,47277.0,70.7885,70.8067,70.7068,70.725,47277.0
2017-09-13 14:30:00,77.92,77.93,77.73,77.74,47246.0,70.725,70.734,70.5525,70.5616,47246.0
2017-09-13 14:40:00,77.76,77.77,77.67,77.75,54797.0,70.5797,70.5888,70.4981,70.5707,54797.0
2017-09-13 14:50:00,77.76,77.77,77.69,77.73,49146.0,70.5797,70.5888,70.5162,70.5525,49146.0
2017-09-13 15:00:00,77.73,77.82,77.66,77.67,53690.0,70.5525,70.6342,70.489,70.4981,53690.0
2017-09-13 15:10:00,77.66,77.74,77.65,77.65,55890.0,70.489,70.5616,70.4799,70.4799,55890.0
2017-09-13 15:20:00,77.64,77.75,77.63,77.73,51383.0,70.4708,70.5707,70.4617,70.5525,51383.0
2017-09-13 15:30:00,77.73,77.88,77.7,77.86,78265.0,70.5525,70.6887,70.5253,70.6705,78265.0
2017-09-13 15:40:00,77.86,77.88,77.75,77.82,124093.0,70.6705,70.6887,70.5707,70.6342,124093.0
2017-09-13 15:50:00,77.83,77.9,77.8,77.83,248551.0,70.6433,70.7068,70.6161,70.6433,248551.0
2017-09-14 09:30:00,77.44,77.65,76.92,77.02,58316.0,70.2893,70.4799,69.8173,69.9081,58316.0
2017-09-14 09:40:00,77.09,77.23,76.82,77.15,39279.0,69.9716,70.0987,69.7265,70.0261,39279.0
2017-09-14 09:50:00,77.16,77.22,76.94,77.22,32209.0,70.0351,70.0896,69.8355,70.0896,32209.0
2017-09-14 10:00:00,77.26,77.42,77.17,77.37,33618.0,70.1259,70.2711,70.0442,70.2258,33618.0
2017-09-14 10:10:00,77.37,77.52,77.26,77.47,53355.0,70.2258,70.3619,70.1259,70.3165,53355.0
2017-09-14 10:20:00,77.47,77.57,77.39,77.42,32657.0,70.3165,70.4073,70.2439,70.2711,32657.0
2017-09-14 10:30:00,77.45,77.5,77.31,77.44,39091.0,70.2984,70.3438,70.1713,70.2893,39091.0
2017-09-14 10:40:00,77.44,77.51,77.39,77.49,24421.0,70.2893,70.3528,70.2439,70.3347,24421.0
2017-09-14 10:50:00,77.47,77.51,77.39,77.43,30799.0,70.3165,70.3528,70.2439,70.2802,30799.0
2017-09-14 11:00:00,77.43,77.58,77.33,77.46,69490.0,70.2802,70.4164,70.1894,70.3074,69490.0
2017-09-14 11:10:00,77.44,77.66,77.44,77.51,33868.0,70.2893,70.489,70.2893,70.3528,33868.0
2017-09-14 11:20:00,77.5,77.63,77.48,77.52,25593.0,70.3438,70.4617,70.3256,70.3619,25593.0
2017-09-14 11:30:00,77.52,77.52,77.35,77.37,45906.0,70.3619,70.3619,70.2076,70.2258,45906.0
2017-09-14 11:40:00,77.4,77.52,77.37,77.49,39529.0,70.253,70.3619,70.2258,70.3347,39529.0
2017-09-14 11:50:00,77.5,77.53,77.39,77.43,29909.0,70.3438,70.371,70.2439,70.2802,29909.0
2017-09-14 12:00:00,77.42,77.42,77.25,77.28,34993.0,70.2711,70.2711,70.1168,70.1441,34993.0
2017-09-14 12:10:00,77.27,77.28,77.18,77.2,23890.0,70.135,70.1441,70.0533,70.0715,23890.0
2017-09-14 12:20:00,77.21,77.29,77.2,77.26,25994.0,70.0805,70.1531,70.0715,70.1259,25994.0
2017-09-14 12:30:00,77.24,77.28,77.22,77.24,31731.0,70.1078,70.1441,70.0896,70.1078,31731.0
2017-09-14 12:40:00,77.21,77.3,77.18,77.3,64396.0,70.0805,70.1622,70.0533,70.1622,64396.0
2017-09-14 12:50:00,77.3,77.35,77.23,77.25,22393.0,70.1622,70.2076,70.0987,70.1168,22393.0
2017-09-14 13:00:00,77.25,77.25,76.91,76.93,53833.0,70.1168,70.1168,69.8082,69.8264,53833.0
2017-09-14 13:10:00,76.93,76.97,76.87,76.94,37311.0,69.8264,69.8627,69.7719,69.8355,37311.0
2017-09-14 13:20:00,76.94,77.05,76.9,77.04,47485.0,69.8355,69.9353,69.7992,69.9262,47485.0
2017-09-14 13:30:00,77.04,77.09,77.0,77.05,31353.0,69.9262,69.9716,69.8899,69.9353,31353.0
2017-09-14 13:40:00,77.05,77.16,77.02,77.03,35567.0,69.9353,70.0351,69.9081,69.9172,35567.0
2017-09-14 13:50:00,77.03,77.17,77.01,77.16,54682.0,69.9172,70.0442,69.899,70.0351,54682.0
2017-09-14 14:00:00,77.16,77.25,77.09,77.19,33268.0,70.0351,70.1168,69.9716,70.0624,33268.0
2017-09-14 14:10:00,77.19,77.32,77.17,77.26,29136.0,70.0624,70.1804,70.0442,70.1259,29136.0
2017-09-14 14:20:00,77.26,77.36,77.26,77.29,33537.0,70.1259,70.2167,70.1259,70.1531,33537.0
2017-09-14 14:30:00,77.27,77.27,77.08,77.13,77032.0,70.135,70.135,69.9625,70.0079,77032.0
2017-09-14 14:40:00,77.13,77.27,77.11,77.27,24330.0,70.0079,70.135,69.9898,70.135,24330.0
2017-09-14 14:50:00,77.27,77.36,77.22,77.25,98616.0,70.135,70.2167,70.0896,70.1168,98616.0
2017-09-14 15:00:00,77.25,77.26,77.15,77.18,36139.0,70.1168,70.1259,70.0261,70.0533,36139.0
2017-09-14 15:10:00,77.19,77.22,77.01,77.01,63438.0,70.0624,70.0896,69.899,69.899,63438.0
2017-09-14 15:20:00,77.03,77.06,76.99,77.0,58648.0,69.9172,69.9444,69.8808,69.8899,58648.0
2017-09-14 15:30:00,77.01,77.09,76.97,77.06,84101.0,69.899,69.9716,69.8627,69.9444,84101.0
2017-09-14 15:40:00,77.06,77.14,77.01,77.14,100404.0,69.9444,70.017,69.899,70.017,100404.0
2017-09-14 15:50:00,77.14,77.24,77.13,77.23,170431.0,70.017,70.1078,70.0079,70.0987,170431.0
2017-09-15 09:30:00,76.91,77.28,76.58,77.19,300523.0,69.8082,70.1441,69.5087,70.0624,300523.0
2017-09-15 09:40:00,77.21,77.27,76.98,77.24,81492.0,70.0805,70.135,69.8718,70.1078,81492.0
2017-09-15 09:50:00,77.27,77.63,77.26,77.59,57763.0,70.135,70.4617,70.1259,70.4254,57763.0
2017-09-15 10:00:00,77.59,77.61,77.19,77.27,61971.0,70.4254,70.4436,70.0624,70.135,61971.0
2017-09-15 10:10:00,77.27,77.28,77.13,77.17,19905.0,70.135,70.1441,70.0079,70.0442,19905.0
2017-09-15 10:20:00,77.15,77.35,77.09,77.3,37571.0,70.0261,70.2076,69.9716,70.1622,37571.0
2017-09-15 10:30:00,77.31,77.46,77.31,77.35,20672.0,70.1713,70.3074,70.1713,70.2076,20672.0
2017-09-15 10:40:00,77.37,77.37,77.31,77.37,16568.0,70.2258,70.2258,70.1713,70.2258,16568.0
2017-09-15 10:50:00,77.36,77.56,77.29,77.41,208628.0,70.2167,70.3982,70.1531,70.2621,208628.0
2017-09-15 11:00:00,77.43,77.44,77.14,77.33,25287.0,70.2802,70.2893,70.017,70.1894,25287.0
2017-09-15 11:10:00,77.38,77.5,77.28,77.46,23249.0,70.2348,70.3438,70.1441,70.3074,23249.0
2017-09-15 11:20:00,77.44,77.5,77.43,77.45,15240.0,70.2893,70.3438,70.2802,70.2984,15240.0
2017-09-15 11:30:00,77.45,77.49,77.38,77.46,14747.0,70.2984,70.3347,70.2348,70.3074,14747.0
2017-09-15 11:40:00,77.46,77.46,77.28,77.3,38226.0,70.3074,70.3074,70.1441,70.1622,38226.0
2017-09-15 11:50:00,77.31,77.31,77.18,77.21,29033.0,70.1713,70.1713,70.0533,70.0805,29033.0
2017-09-15 12:00:00,77.21,77.29,77.19,77.29,11742.0,70.0805,70.1531,70.0624,70.1531,11742.0
2017-09-15 12:10:00,77.26,77.48,77.23,77.37,64482.0,70.1259,70.3256,70.0987,70.2258,64482.0
2017-09-15 12:20:00,77.37,77.4,77.23,77.35,41940.0,70.2258,70.253,70.0987,70.2076,41940.0
2017-09-15 12:30:00,77.37,77.53,77.35,77.5,21652.0,70.2258,70.371,70.2076,70.3438,21652.0
2017-09-15 12:40:00,77.49,77.49,77.34,77.39,31778.0,70.3347,70.3347,70.1985,70.2439,31778.0
2017-09-15 12:50:00,77.39,77.45,77.31,77.38,41135.0,70.2439,70.2984,70.1713,70.2348,41135.0
2017-09-15 13:00:00,77.39,77.5,77.38,77.5,18448.0,70.2439,70.3438,70.2348,70.3438,18448.0
2017-09-15 13:10:00,77.51,77.56,77.43,77.49,17350.0,70.3528,70.3982,70.2802,70.3347,17350.0
2017-09-15 13:20:00,77.5,77.59,77.44,77.55,13597.0,70.3438,70.4254,70.2893,70.3891,13597.0
2017-09-15 13:30:00,77.55,77.57,77.51,77.55,16198.0,70.3891,70.4073,70.3528,70.3891,16198.0
2017-09-15 13:40:00,77.55,77.59,77.48,77.48,13619.0,70.3891,70.4254,70.3256,70.3256,13619.0
2017-09-15 13:50:00,77.48,77.53,77.44,77.5,15014.0,70.3256,70.371,70.2893,70.3438,15014.0
2017-09-15 14:00:00,77.5,77.53,77.45,77.49,18925.0,70.3438,70.371,70.2984,70.3347,18925.0
2017-09-15 14:10:00,77.52,77.54,77.43,77.45,14218.0,70.3619,70.3801,70.2802,70.2984,14218.0
2017-09-15 14:20:00,77.48,77.55,77.43,77.55,36797.0,70.3256,70.3891,70.2802,70.3891,36797.0
2017-09-15 14:30:00,77.55,77.55,77.49,77.5,83878.0,70.3891,70.3891,70.3347,70.3438,83878.0
2017-09-15 14:40:00,77.51,77.65,77.51,77.64,102611.0,70.3528,70.4799,70.3528,70.4708,102611.0
2017-09-15 14:50:00,77.65,77.66,77.51,77.53,40920.0,70.4799,70.489,70.3528,70.371,40920.0
2017-09-15 15:00:00,77.52,77.56,77.47,77.48,42960.0,70.3619,70.3982,70.3165,70.3256,42960.0
2017-09-15 15:10:00,77.48,77.5,77.43,77.46,37162.0,70.3256,70.3438,70.2802,70.3074,37162.0
2017-09-15 15:20:00,77.45,77.55,77.43,77.52,49861.0,70.2984,70.3891,70.2802,70.3619,49861.0
2017-09-15 15:30:00,77.52,77.76,77.5,77.67,63400.0,70.3619,70.5797,70.3438,70.4981,63400.0
2017-09-15 15:40:00,77.67,77.78,77.62,77.7,119053.0,70.4981,70.5979,70.4527,70.5253,119053.0
2017-09-15 15:50:00,77.7,77.8,77.54,77.59,523147.0,70.5253,70.6161,70.3801,70.4254,523147.0
2017-09-18 09:30:00,77.71,77.97,77.56,77.87,49899.0,70.5344,70.7704,70.3982,70.6796,49899.0
2017-09-18 09:40:00,77.87,78.33,77.83,78.3,30305.0,70.6796,71.0971,70.6433,71.0699,30305.0
2017-09-18 09:50:00,78.23,78.57,78.22,78.52,28248.0,71.0063,71.3149,70.9973,71.2696,28248.0
2017-09-18 10:00:00,78.51,78.83,78.43,78.76,83817.0,71.2605,71.5509,71.1879,71.4874,83817.0
2017-09-18 10:10:00,78.71,78.75,78.48,78.62,47219.0,71.442,71.4783,71.2333,71.3603,47219.0
2017-09-18 10:20:00,78.62,78.75,78.47,78.75,41022.0,71.3603,71.4783,71.2242,71.4783,41022.0
2017-09-18 10:30:00,78.75,78.81,78.62,78.77,62654.0,71.4783,71.5328,71.3603,71.4965,62654.0
2017-09-18 10:40:00,78.78,78.78,78.58,78.61,67184.0,71.5056,71.5056,71.324,71.3513,67184.0
2017-09-18 10:50:00,78.61,78.74,78.52,78.68,92688.0,71.3513,71.4693,71.2696,71.4148,92688.0
2017-09-18 11:00:00,78.71,78.76,78.55,78.6,31153.0,71.442,71.4874,71.2968,71.3422,31153.0
2017-09-18 11:10:00,78.59,78.63,78.52,78.53,66079.0,71.3331,71.3694,71.2696,71.2786,66079.0
2017-09-18 11:20:00,78.55,78.73,78.53,78.73,22512.0,71.2968,71.4602,71.2786,71.4602,22512.0
2017-09-18 11:30:00,78.73,78.73,78.39,78.39,33491.0,71.4602,71.4602,71.1516,71.1516,33491.0
2017-09-18 11:40:00,78.41,78.42,78.13,78.13,21082.0,71.1697,71.1788,70.9156,70.9156,21082.0
2017-09-18 11:50:00,78.13,78.24,78.12,78.2,41130.0,70.9156,71.0154,70.9065,70.9791,41130.0
2017-09-18 12:00:00,78.19,78.32,78.19,78.23,43313.0,70.97,71.088,70.97,71.0063,43313.0
2017-09-18 12:10:00,78.23,78.29,78.15,78.29,41341.0,71.0063,71.0608,70.9337,71.0608,41341.0
2017-09-18 12:20:00,78.29,78.29,78.1,78.12,31675.0,71.0608,71.0608,70.8883,70.9065,31675.0
2017-09-18 12:30:00,78.13,78.18,78.11,78.15,15399.0,70.9156,70.961,70.8974,70.9337,15399.0
2017-09-18 12:40:00,78.15,78.19,78.11,78.16,19731.0,70.9337,70.97,70.8974,70.9428,19731.0
2017-09-18 12:50:00,78.16,78.18,78.06,78.09,20371.0,70.9428,70.961,70.852,70.8793,20371.0
2017-09-18 13:00:00,78.07,78.09,77.92,77.94,19458.0,70.8611,70.8793,70.725,70.7431,19458.0
2017-09-18 13:10:00,77.96,77.97,77.84,77.87,20205.0,70.7613,70.7704,70.6524,70.6796,20205.0
2017-09-18 13:20:00,77.86,78.0,77.86,77.91,29297.0,70.6705,70.7976,70.6705,70.7159,29297.0
2017-09-18 13:30:00,77.95,78.14,77.91,78.11,19580.0,70.7522,70.9247,70.7159,70.8974,19580.0
2017-09-18 13:40:00,78.07,78.19,78.06,78.17,39066.0,70.8611,70.97,70.852,70.9519,39066.0
2017-09-18 13:50:00,78.16,78.18,78.03,78.03,27393.0,70.9428,70.961,70.8248,70.8248,27393.0
2017-09-18 14:00:00,78.02,78.05,77.98,78.0,22934.0,70.8157,70.843,70.7794,70.7976,22934.0
2017-09-18 14:10:00,77.98,78.02,77.91,77.95,36052.0,70.7794,70.8157,70.7159,70.7522,36052.0
2017-09-18 14:20:00,77.95,78.05,77.94,78.02,25239.0,70.7522,70.843,70.7431,70.8157,25239.0
2017-09-18 14:30:00,78.01,78.02,77.93,77.96,27084.0,70.8067,70.8157,70.734,70.7613,27084.0
2017-09-18 14:40:00,77.95,77.97,77.75,77.75,48862.0,70.7522,70.7704,70.5707,70.5707,48862.0
2017-09-18 14:50:00,77.75,77.76,77.66,77.67,32323.0,70.5707,70.5797,70.489,70.4981,32323.0
2017-09-18 15:00:00,77.66,77.68,77.47,77.51,73277.0,70.489,70.5071,70.3165,70.3528,73277.0
2017-09-18 15:10:00,77.5,77.51,77.4,77.44,61972.0,70.3438,70.3528,70.253,70.2893,61972.0
2017-09-18 15:20:00,77.44,77.48,77.43,77.44,53283.0,70.2893,70.3256,70.2802,70.2893,53283.0
2017-09-18 15:30:00,77.43,77.45,77.35,77.37,98432.0,70.2802,70.2984,70.2076,70.2258,98432.0
2017-09-18 15:40:00,77.38,77.44,77.29,77.4,93458.0,70.2348,70.2893,70.1531,70.253,93458.0
2017-09-18 15:50:00,77.41,77.42,77.25,77.29,260579.0,70.2621,70.2711,70.1168,70.1531,260579.0
2017-09-19 09:30:00,77.35,77.35,76.4,76.73,106961.0,70.2076,70.2076,69.3453,69.6449,106961.0
2017-09-19 09:40:00,76.73,77.14,76.63,77.05,69906.0,69.6449,70.017,69.5541,69.9353,69906.0
2017-09-19 09:50:00,77.05,77.06,76.81,76.91,25626.0,69.9353,69.9444,69.7175,69.8082,25626.0
2017-09-19 10:00:00,76.89,77.14,76.86,77.0,24994.0,69.7901,70.017,69.7628,69.8899,24994.0
2017-09-19 10:10:00,77.02,77.07,76.91,76.96,29841.0,69.9081,69.9535,69.8082,69.8536,29841.0
2017-09-19 10:20:00,76.92,77.1,76.81,76.81,53613.0,69.8173,69.9807,69.7175,69.7175,53613.0
2017-09-19 10:30:00,76.84,76.96,76.77,76.9,56795.0,69.7447,69.8536,69.6812,69.7992,56795.0
2017-09-19 10:40:00,76.92,76.97,76.79,76.94,18761.0,69.8173,69.8627,69.6993,69.8355,18761.0
2017-09-19 10:50:00,76.97,77.03,76.79,76.87,65376.0,69.8627,69.9172,69.6993,69.7719,65376.0
2017-09-19 11:00:00,76.84,76.87,76.59,76.64,33760.0,69.7447,69.7719,69.5178,69.5632,33760.0
2017-09-19 11:10:00,76.64,76.64,76.35,76.45,30199.0,69.5632,69.5632,69.2999,69.3907,30199.0
2017-09-19 11:20:00,76.45,76.58,76.37,76.58,48879.0,69.3907,69.5087,69.3181,69.5087,48879.0
2017-09-19 11:30:00,76.57,76.68,76.39,76.43,35601.0,69.4996,69.5995,69.3362,69.3726,35601.0
2017-09-19 11:40:00,76.43,76.51,76.29,76.48,27886.0,69.3726,69.4452,69.2455,69.4179,27886.0
2017-09-19 11:50:00,76.5,76.62,76.48,76.6,23114.0,69.4361,69.545,69.4179,69.5269,23114.0
2017-09-19 12:00:00,76.6,76.64,76.41,76.47,24627.0,69.5269,69.5632,69.3544,69.4089,24627.0
2017-09-19 12:10:00,76.45,76.52,76.36,76.52,25066.0,69.3907,69.4542,69.309,69.4542,25066.0
2017-09-19 12:20:00,76.53,76.58,76.4,76.58,32241.0,69.4633,69.5087,69.3453,69.5087,32241.0
2017-09-19 12:30:00,76.6,76.71,76.56,76.65,21612.0,69.5269,69.6267,69.4906,69.5722,21612.0
2017-09-19 12:40:00,76.68,76.68,76.55,76.62,36143.0,69.5995,69.5995,69.4815,69.545,36143.0
2017-09-19 12:50:00,76.64,76.65,76.54,76.65,34309.0,69.5632,69.5722,69.4724,69.5722,34309.0
2017-09-19 13:00:00,76.64,76.73,76.6,76.7,89975.0,69.5632,69.6449,69.5269,69.6176,89975.0
2017-09-19 13:10:00,76.7,76.76,76.64,76.76,18170.0,69.6176,69.6721,69.5632,69.6721,18170.0
2017-09-19 13:20:00,76.76,76.87,76.74,76.83,18522.0,69.6721,69.7719,69.6539,69.7356,18522.0
2017-09-19 13:30:00,76.83,76.85,76.78,76.82,20756.0,69.7356,69.7538,69.6902,69.7265,20756.0
2017-09-19 13:40:00,76.81,76.92,76.8,76.89,18923.0,69.7175,69.8173,69.7084,69.7901,18923.0
2017-09-19 13:50:00,76.89,76.89,76.84,76.85,18174.0,69.7901,69.7901,69.7447,69.7538,18174.0
2017-09-19 14:00:00,76.85,76.96,76.84,76.96,24694.0,69.7538,69.8536,69.7447,69.8536,24694.0
2017-09-19 14:10:00,76.96,77.0,76.88,76.88,43430.0,69.8536,69.8899,69.781,69.781,43430.0
2017-09-19 14:20:00,76.88,77.02,76.84,76.84,36621.0,69.781,69.9081,69.7447,69.7447,36621.0
2017-09-19 14:30:00,76.84,77.11,76.84,77.1,36667.0,69.7447,69.9898,69.7447,69.9807,36667.0
2017-09-19 14:40:00,77.1,77.11,76.98,76.98,35900.0,69.9807,69.9898,69.8718,69.8718,35900.0
2017-09-19 14:50:00,76.97,77.07,76.95,77.02,25222.0,69.8627,69.9535,69.8445,69.9081,25222.0
2017-09-19 15:00:00,77.02,77.02,76.93,77.02,34229.0,69.9081,69.9081,69.8264,69.9081,34229.0
2017-09-19 15:10:00,77.04,77.1,76.97,77.02,36885.0,69.9262,69.9807,69.8627,69.9081,36885.0
2017-09-19 15:20:00,77.03,77.06,76.96,77.0,42262.0,69.9172,69.9444,69.8536,69.8899,42262.0
2017-09-19 15:30:00,77.0,77.01,76.96,77.0,55160.0,69.8899,69.899,69.8536,69.8899,55160.0
2017-09-19 15:40:00,77.0,77.04,76.9,77.02,102313.0,69.8899,69.9262,69.7992,69.9081,102313.0
2017-09-19 15:50:00,77.02,77.12,76.98,76.99,170703.0,69.9081,69.9988,69.8718,69.8808,170703.0
2017-09-20 09:30:00,77.16,77.16,76.13,76.76,167906.0,70.0351,70.0351,69.1003,69.6721,167906.0
2017-09-20 09:40:00,76.76,77.28,76.72,76.88,35240.0,69.6721,70.1441,69.6358,69.781,35240.0
2017-09-20 09:50:00,76.88,77.18,76.87,77.04,30443.0,69.781,70.0533,69.7719,69.9262,30443.0
2017-09-20 10:00:00,77.15,77.22,77.02,77.14,27647.0,70.0261,70.0896,69.9081,70.017,27647.0
2017-09-20 10:10:00,77.18,77.41,77.14,77.37,28561.0,70.0533,70.2621,70.017,70.2258,28561.0
2017-09-20 10:20:00,77.37,77.41,77.23,77.35,14627.0,70.2258,70.2621,70.0987,70.2076,14627.0
2017-09-20 10:30:00,77.37,77.37,77.26,77.3,18334.0,70.2258,70.2258,70.1259,70.1622,18334.0
2017-09-20 10:40:00,77.3,77.43,77.24,77.37,16142.0,70.1622,70.2802,70.1078,70.2258,16142.0
2017-09-20 10:50:00,77.37,77.43,77.29,77.35,32905.0,70.2258,70.2802,70.1531,70.2076,32905.0
2017-09-20 11:00:00,77.37,77.49,77.29,77.44,22452.0,70.2258,70.3347,70.1531,70.2893,22452.0
2017-09-20 11:10:00,77.44,77.56,77.38,77.53,15104.0,70.2893,70.3982,70.2348,70.371,15104.0
2017-09-20 11:20:00,77.53,77.53,77.38,77.52,15749.0,70.371,70.371,70.2348,70.3619,15749.0
2017-09-20 11:30:00,77.52,77.66,77.48,77.56,27632.0,70.3619,70.489,70.3256,70.3982,27632.0
2017-09-20 11:40:00,77.56,77.57,77.43,77.45,17292.0,70.3982,70.4073,70.2802,70.2984,17292.0
2017-09-20 11:50:00,77.44,77.52,77.41,77.5,15163.0,70.2893,70.3619,70.2621,70.3438,15163.0
2017-09-20 12:00:00,77.5,77.63,77.46,77.55,16366.0,70.3438,70.4617,70.3074,70.3891,16366.0
2017-09-20 12:10:00,77.55,77.7,77.54,77.59,24935.0,70.3891,70.5253,70.3801,70.4254,24935.0
2017-09-20 12:20:00,77.61,77.63,77.53,77.62,23396.0,70.4436,70.4617,70.371,70.4527,23396.0
2017-09-20 12:30:00,77.64,77.67,77.52,77.54,17476.0,70.4708,70.4981,70.3619,70.3801,17476.0
2017-09-20 12:40:00,77.53,77.58,77.39,77.39,33576.0,70.371,70.4164,70.2439,70.2439,33576.0
2017-09-20 12:50:00,77.41,77.47,77.35,77.39,14451.0,70.2621,70.3165,70.2076,70.2439,14451.0
2017-09-20 13:00:00,77.38,77.42,77.24,77.37,52318.0,70.2348,70.2711,70.1078,70.2258,52318.0
2017-09-20 13:10:00,77.38,77.44,77.23,77.27,22861.0,70.2348,70.2893,70.0987,70.135,22861.0
2017-09-20 13:20:00,77.27,77.32,77.25,77.31,9620.0,70.135,70.1804,70.1168,70.1713,9620.0
2017-09-20 13:30:00,77.3,77.37,77.27,77.36,17481.0,70.1622,70.2258,70.135,70.2167,17481.0
2017-09-20 13:40:00,77.36,77.41,77.14,77.15,31121.0,70.2167,70.2621,70.017,70.0261,31121.0
2017-09-20 13:50:00,77.15,77.27,77.01,77.12,60298.0,70.0261,70.135,69.899,69.9988,60298.0
2017-09-20 14:00:00,77.12,77.18,76.95,77.07,33159.0,69.9988,70.0533,69.8445,69.9535,33159.0
2017-09-20 14:10:00,77.07,77.12,76.99,77.05,33805.0,69.9535,69.9988,69.8808,69.9353,33805.0
2017-09-20 14:20:00,77.06,77.06,76.75,76.92,26848.0,69.9444,69.9444,69.663,69.8173,26848.0
2017-09-20 14:30:00,76.97,76.99,76.86,76.92,18692.0,69.8627,69.8808,69.7628,69.8173,18692.0
2017-09-20 14:40:00,76.91,77.3,76.88,77.17,66089.0,69.8082,70.1622,69.781,70.0442,66089.0
2017-09-20 14:50:00,77.17,77.22,77.07,77.1,23149.0,70.0442,70.0896,69.9535,69.9807,23149.0
2017-09-20 15:00:00,77.12,77.26,77.1,77.24,29045.0,69.9988,70.1259,69.9807,70.1078,29045.0
2017-09-20 15:10:00,77.25,77.35,77.19,77.33,27096.0,70.1168,70.2076,70.0624,70.1894,27096.0
2017-09-20 15:20:00,77.33,77.41,77.28,77.38,37703.0,70.1894,70.2621,70.1441,70.2348,37703.0
2017-09-20 15:30:00,77.39,77.57,77.36,77.52,59114.0,70.2439,70.4073,70.2167,70.3619,59114.0
2017-09-20 15:40:00,77.52,77.52,77.4,77.51,76898.0,70.3619,70.3619,70.253,70.3528,76898.0
2017-09-20 15:50:00,77.51,77.56,77.47,77.55,106801.0,70.3528,70.3982,70.3165,70.3891,106801.0
2017-09-21 09:30:00,77.55,77.67,77.23,77.33,40291.0,70.3891,70.4981,70.0987,70.1894,40291.0
2017-09-21 09:40:00,77.33,77.43,76.96,77.02,20370.0,70.1894,70.2802,69.8536,69.9081,20370.0
2017-09-21 09:50:00,77.02,77.2,76.91,77.08,37129.0,69.9081,70.0715,69.8082,69.9625,37129.0
2017-09-21 10:00:00,77.07,77.24,76.99,77.24,29475.0,69.9535,70.1078,69.8808,70.1078,29475.0
2017-09-21 10:10:00,77.23,77.29,77.03,77.16,32018.0,70.0987,70.1531,69.9172,70.0351,32018.0
2017-09-21 10:20:00,77.16,77.28,77.02,77.23,126678.0,70.0351,70.1441,69.9081,70.0987,126678.0
2017-09-21 10:30:00,77.22,77.31,77.15,77.29,42958.0,70.0896,70.1713,70.0261,70.1531,42958.0
2017-09-21 10:40:00,77.28,77.31,77.12,77.12,45713.0,70.1441,70.1713,69.9988,69.9988,45713.0
2017-09-21 10:50:00,77.13,77.22,77.01,77.05,63802.0,70.0079,70.0896,69.899,69.9353,63802.0
2017-09-21 11:00:00,77.05,77.15,76.97,77.08,47452.0,69.9353,70.0261,69.8627,69.9625,47452.0
2017-09-21 11:10:00,77.12,77.13,76.94,76.96,47014.0,69.9988,70.0079,69.8355,69.8536,47014.0
2017-09-21 11:20:00,76.97,77.07,76.85,76.86,81681.0,69.8627,69.9535,69.7538,69.7628,81681.0
2017-09-21 11:30:00,76.86,76.89,76.62,76.8,54744.0,69.7628,69.7901,69.545,69.7084,54744.0
2017-09-21 11:40:00,76.79,76.82,76.63,76.66,31112.0,69.6993,69.7265,69.5541,69.5813,31112.0
2017-09-21 11:50:00,76.66,76.82,76.61,76.82,23200.0,69.5813,69.7265,69.5359,69.7265,23200.0
2017-09-21 12:00:00,76.82,76.86,76.74,76.83,21090.0,69.7265,69.7628,69.6539,69.7356,21090.0
2017-09-21 12:10:00,76.84,76.95,76.81,76.84,21688.0,69.7447,69.8445,69.7175,69.7447,21688.0
2017-09-21 12:20:00,76.86,76.95,76.84,76.9,23567.0,69.7628,69.8445,69.7447,69.7992,23567.0
2017-09-21 12:30:00,76.89,77.01,76.86,76.97,14992.0,69.7901,69.899,69.7628,69.8627,14992.0
2017-09-21 12:40:00,76.98,77.04,76.94,77.0,17054.0,69.8718,69.9262,69.8355,69.8899,17054.0
2017-09-21 12:50:00,77.01,77.06,76.99,77.01,19072.0,69.899,69.9444,69.8808,69.899,19072.0
2017-09-21 13:00:00,77.02,77.03,76.91,76.97,13288.0,69.9081,69.9172,69.8082,69.8627,13288.0
2017-09-21 13:10:00,76.98,77.04,76.94,77.03,17523.0,69.8718,69.9262,69.8355,69.9172,17523.0
2017-09-21 13:20:00,77.01,77.02,76.92,76.92,20981.0,69.899,69.9081,69.8173,69.8173,20981.0
2017-09-21 13:30:00,76.93,76.98,76.88,76.94,11684.0,69.8264,69.8718,69.781,69.8355,11684.0
2017-09-21 13:40:00,76.92,76.99,76.88,76.89,11550.0,69.8173,69.8808,69.781,69.7901,11550.0
2017-09-21 13:50:00,76.92,76.94,76.86,76.93,14070.0,69.8173,69.8355,69.7628,69.8264,14070.0
2017-09-21 14:00:00,76.92,76.99,76.88,76.95,22625.0,69.8173,69.8808,69.781,69.8445,22625.0
2017-09-21 14:10:00,76.95,76.96,76.89,76.9,19138.0,69.8445,69.8536,69.7901,69.7992,19138.0
2017-09-21 14:20:00,76.9,76.96,76.86,76.94,26112.0,69.7992,69.8536,69.7628,69.8355,26112.0
2017-09-21 14:30:00,76.94,76.96,76.8,76.81,22652.0,69.8355,69.8536,69.7084,69.7175,22652.0
2017-09-21 14:40:00,76.8,76.83,76.73,76.81,23697.0,69.7084,69.7356,69.6449,69.7175,23697.0
2017-09-21 14:50:00,76.81,76.84,76.74,76.81,24720.0,69.7175,69.7447,69.6539,69.7175,24720.0
2017-09-21 15:00:00,76.82,76.89,76.81,76.85,28678.0,69.7265,69.7901,69.7175,69.7538,28678.0
2017-09-21 15:10:00,76.85,76.86,76.75,76.77,17859.0,69.7538,69.7628,69.663,69.6812,17859.0
2017-09-21 15:20:00,76.77,76.83,76.75,76.82,21445.0,69.6812,69.7356,69.663,69.7265,21445.0
2017-09-21 15:30:00,76.82,76.84,76.74,76.78,38990.0,69.7265,69.7447,69.6539,69.6902,38990.0
2017-09-21 15:40:00,76.8,76.89,76.76,76.81,87106.0,69.7084,69.7901,69.6721,69.7175,87106.0
2017-09-21 15:50:00,76.8,76.82,76.73,76.76,138895.0,69.7084,69.7265,69.6449,69.6721,138895.0
2017-09-22 09:30:00,76.77,77.01,76.57,76.74,35122.0,69.6812,69.899,69.4996,69.6539,35122.0
2017-09-22 09:40:00,76.69,77.16,76.68,77.03,31825.0,69.6085,70.0351,69.5995,69.9172,31825.0
2017-09-22 09:50:00,77.02,77.09,76.86,76.92,34410.0,69.9081,69.9716,69.7628,69.8173,34410.0
2017-09-22 10:00:00,76.89,77.25,76.89,77.25,31145.0,69.7901,70.1168,69.7901,70.1168,31145.0
2017-09-22 10:10:00,77.28,77.28,77.1,77.23,29006.0,70.1441,70.1441,69.9807,70.0987,29006.0
2017-09-22 10:20:00,77.22,77.3,77.02,77.2,33202.0,70.0896,70.1622,69.9081,70.0715,33202.0
2017-09-22 10:30:00,77.2,77.21,77.0,77.13,32992.0,70.0715,70.0805,69.8899,70.0079,32992.0
2017-09-22 10:40:00,77.13,77.18,77.0,77.14,32128.0,70.0079,70.0533,69.8899,70.017,32128.0
2017-09-22 10:50:00,77.11,77.32,77.1,77.22,46656.0,69.9898,70.1804,69.9807,70.0896,46656.0
2017-09-22 11:00:00,77.22,77.23,77.05,77.07,58421.0,70.0896,70.0987,69.9353,69.9535,58421.0
2017-09-22 11:10:00,77.08,77.09,76.79,76.96,83648.0,69.9625,69.9716,69.6993,69.8536,83648.0
2017-09-22 11:20:00,76.98,77.14,76.98,77.03,41410.0,69.8718,70.017,69.8718,69.9172,41410.0
2017-09-22 11:30:00,77.03,77.14,76.97,77.02,37936.0,69.9172,70.017,69.8627,69.9081,37936.0
2017-09-22 11:40:00,77.02,77.07,76.97,77.0,23166.0,69.9081,69.9535,69.8627,69.8899,23166.0
2017-09-22 11:50:00,77.01,77.06,76.92,77.02,23282.0,69.899,69.9444,69.8173,69.9081,23282.0
2017-09-22 12:00:00,77.01,77.05,76.94,76.95,41964.0,69.899,69.9353,69.8355,69.8445,41964.0
2017-09-22 12:10:00,76.94,76.98,76.94,76.94,14612.0,69.8355,69.8718,69.8355,69.8355,14612.0
2017-09-22 12:20:00,76.94,77.02,76.91,77.02,16295.0,69.8355,69.9081,69.8082,69.9081,16295.0
2017-09-22 12:30:00,77.0,77.03,76.96,77.02,13317.0,69.8899,69.9172,69.8536,69.9081,13317.0
2017-09-22 12:40:00,77.02,77.07,76.95,77.03,76672.0,69.9081,69.9535,69.8445,69.9172,76672.0
2017-09-22 12:50:00,77.03,77.09,76.99,77.06,39436.0,69.9172,69.9716,69.8808,69.9444,39436.0
2017-09-22 13:00:00,77.06,77.13,76.97,77.13,56586.0,69.9444,70.0079,69.8627,70.0079,56586.0
2017-09-22 13:10:00,77.13,77.17,77.01,77.06,34579.0,70.0079,70.0442,69.899,69.9444,34579.0
2017-09-22 13:20:00,77.05,77.11,76.99,77.0,26889.0,69.9353,69.9898,69.8808,69.8899,26889.0
2017-09-22 13:30:00,77.0,77.07,76.99,77.03,33957.0,69.8899,69.9535,69.8808,69.9172,33957.0
2017-09-22 13:40:00,77.05,77.08,76.95,77.0,33211.0,69.9353,69.9625,69.8445,69.8899,33211.0
2017-09-22 13:50:00,77.02,77.16,76.99,77.15,48280.0,69.9081,70.0351,69.8808,70.0261,48280.0
2017-09-22 14:00:00,77.14,77.14,77.01,77.09,63263.0,70.017,70.017,69.899,69.9716,63263.0
2017-09-22 14:10:00,77.09,77.24,77.05,77.21,121121.0,69.9716,70.1078,69.9353,70.0805,121121.0
2017-09-22 14:20:00,77.22,77.36,77.21,77.3,30765.0,70.0896,70.2167,70.0805,70.1622,30765.0
2017-09-22 14:30:00,77.3,77.41,77.27,77.39,27693.0,70.1622,70.2621,70.135,70.2439,27693.0
2017-09-22 14:40:00,77.39,77.48,77.37,77.47,31160.0,70.2439,70.3256,70.2258,70.3165,31160.0
2017-09-22 14:50:00,77.46,77.47,77.34,77.37,32067.0,70.3074,70.3165,70.1985,70.2258,32067.0
2017-09-22 15:00:00,77.37,77.5,77.36,77.49,24772.0,70.2258,70.3438,70.2167,70.3347,24772.0
2017-09-22 15:10:00,77.49,77.58,77.47,77.57,31760.0,70.3347,70.4164,70.3165,70.4073,31760.0
2017-09-22 15:20:00,77.56,77.59,77.52,77.58,48225.0,70.3982,70.4254,70.3619,70.4164,48225.0
2017-09-22 15:30:00,77.59,77.62,77.5,77.59,58334.0,70.4254,70.4527,70.3438,70.4254,58334.0
2017-09-22 15:40:00,77.59,77.7,77.54,77.67,88287.0,70.4254,70.5253,70.3801,70.4981,88287.0
2017-09-22 15:50:00,77.66,77.77,77.64,77.64,185299.0,70.489,70.5888,70.4708,70.4708,185299.0
2017-09-25 09:30:00,77.18,78.5,77.13,78.48,302796.0,70.0533,71.2514,70.0079,71.2333,302796.0
2017-09-25 09:40:00,78.47,78.66,78.13,78.54,29377.0,71.2242,71.3966,70.9156,71.2877,29377.0
2017-09-25 09:50:00,78.54,78.93,78.43,78.93,33581.0,71.2877,71.6417,71.1879,71.6417,33581.0
2017-09-25 10:00:00,78.93,79.08,78.88,79.06,56604.0,71.6417,71.7779,71.5963,71.7597,56604.0
2017-09-25 10:10:00,79.03,79.15,79.0,79.15,32869.0,71.7325,71.8414,71.7052,71.8414,32869.0
2017-09-25 10:20:00,79.14,79.36,79.04,79.31,54019.0,71.8323,72.032,71.7416,71.9866,54019.0
2017-09-25 10:30:00,79.33,79.37,78.94,78.98,72731.0,72.0048,72.0411,71.6508,71.6871,72731.0
2017-09-25 10:40:00,79.0,79.12,78.97,79.03,69263.0,71.7052,71.8142,71.678,71.7325,69263.0
2017-09-25 10:50:00,79.03,79.06,78.91,78.94,45818.0,71.7325,71.7597,71.6236,71.6508,45818.0
2017-09-25 11:00:00,78.93,79.02,78.84,79.0,63324.0,71.6417,71.7234,71.56,71.7052,63324.0
2017-09-25 11:10:00,78.98,79.04,78.87,78.88,68690.0,71.6871,71.7416,71.5872,71.5963,68690.0
2017-09-25 11:20:00,78.87,79.04,78.75,79.03,42463.0,71.5872,71.7416,71.4783,71.7325,42463.0
2017-09-25 11:30:00,79.03,79.05,78.85,78.89,33004.0,71.7325,71.7506,71.5691,71.6054,33004.0
2017-09-25 11:40:00,78.87,79.01,78.84,78.98,29487.0,71.5872,71.7143,71.56,71.6871,29487.0
2017-09-25 11:50:00,78.97,79.02,78.88,78.96,32023.0,71.678,71.7234,71.5963,71.6689,32023.0
2017-09-25 12:00:00,78.95,78.96,78.85,78.9,27451.0,71.6599,71.6689,71.5691,71.6145,27451.0
2017-09-25 12:10:00,78.91,79.0,78.81,78.87,47603.0,71.6236,71.7052,71.5328,71.5872,47603.0
2017-09-25 12:20:00,78.86,78.99,78.8,78.97,25378.0,71.5782,71.6962,71.5237,71.678,25378.0
2017-09-25 12:30:00,78.96,79.05,78.93,79.0,41831.0,71.6689,71.7506,71.6417,71.7052,41831.0
2017-09-25 12:40:00,79.03,79.04,78.92,78.92,27458.0,71.7325,71.7416,71.6326,71.6326,27458.0
2017-09-25 12:50:00,78.92,79.01,78.89,78.96,21790.0,71.6326,71.7143,71.6054,71.6689,21790.0
2017-09-25 13:00:00,78.98,79.02,78.91,78.93,21317.0,71.6871,71.7234,71.6236,71.6417,21317.0
2017-09-25 13:10:00,78.93,78.93,78.8,78.85,21229.0,71.6417,71.6417,71.5237,71.5691,21229.0
2017-09-25 13:20:00,78.86,79.0,78.85,78.98,33107.0,71.5782,71.7052,71.5691,71.6871,33107.0
2017-09-25 13:30:00,78.99,79.03,78.91,79.0,27024.0,71.6962,71.7325,71.6236,71.7052,27024.0
2017-09-25 13:40:00,79.0,79.02,78.95,79.01,44786.0,71.7052,71.7234,71.6599,71.7143,44786.0
2017-09-25 13:50:00,79.02,79.08,78.99,79.07,51565.0,71.7234,71.7779,71.6962,71.7688,51565.0
2017-09-25 14:00:00,79.06,79.07,78.96,79.03,32036.0,71.7597,71.7688,71.6689,71.7325,32036.0
2017-09-25 14:10:00,79.04,79.07,78.94,79.06,45210.0,71.7416,71.7688,71.6508,71.7597,45210.0
2017-09-25 14:20:00,79.06,79.15,79.04,79.15,55179.0,71.7597,71.8414,71.7416,71.8414,55179.0
2017-09-25 14:30:00,79.15,79.15,78.94,79.01,36379.0,71.8414,71.8414,71.6508,71.7143,36379.0
2017-09-25 14:40:00,79.01,79.12,78.98,79.12,36875.0,71.7143,71.8142,71.6871,71.8142,36875.0
2017-09-25 14:50:00,79.13,79.19,79.09,79.13,36127.0,71.8232,71.8777,71.7869,71.8232,36127.0
2017-09-25 15:00:00,79.13,79.33,79.1,79.33,116273.0,71.8232,72.0048,71.796,72.0048,116273.0
2017-09-25 15:10:00,79.32,79.33,79.16,79.21,183844.0,71.9957,72.0048,71.8505,71.8959,183844.0
2017-09-25 15:20:00,79.21,79.22,79.14,79.16,92651.0,71.8959,71.9049,71.8323,71.8505,92651.0
2017-09-25 15:30:00,79.17,79.22,79.13,79.19,86090.0,71.8595,71.9049,71.8232,71.8777,86090.0
2017-09-25 15:40:00,79.19,79.35,79.16,79.34,140809.0,71.8777,72.0229,71.8505,72.0138,140809.0
2017-09-25 15:50:00,79.34,79.35,79.28,79.34,248123.0,72.0138,72.0229,71.9594,72.0138,248123.0
2017-09-26 09:30:00,79.08,79.66,78.96,79.46,55665.0,71.7779,72.3043,71.6689,72.1228,55665.0
2017-09-26 09:40:00,79.37,79.42,79.09,79.19,61654.0,72.0411,72.0865,71.7869,71.8777,61654.0
2017-09-26 09:50:00,79.19,79.45,79.08,79.16,27292.0,71.8777,72.1137,71.7779,71.8505,27292.0
2017-09-26 10:00:00,79.13,79.27,78.99,79.2,94167.0,71.8232,71.9503,71.6962,71.8868,94167.0
2017-09-26 10:10:00,79.2,79.36,79.17,79.36,19120.0,71.8868,72.032,71.8595,72.032,19120.0
2017-09-26 10:20:00,79.38,79.49,79.34,79.44,31391.0,72.0502,72.15,72.0138,72.1046,31391.0
2017-09-26 10:30:00,79.46,79.5,79.39,79.49,28336.0,72.1228,72.1591,72.0592,72.15,28336.0
2017-09-26 10:40:00,79.49,79.49,79.22,79.26,55601.0,72.15,72.15,71.9049,71.9412,55601.0
2017-09-26 10:50:00,79.25,79.31,79.21,79.21,47321.0,71.9322,71.9866,71.8959,71.8959,47321.0
2017-09-26 11:00:00,79.21,79.5,79.21,79.44,96379.0,71.8959,72.1591,71.8959,72.1046,96379.0
2017-09-26 11:10:00,79.44,79.45,79.31,79.44,53817.0,72.1046,72.1137,71.9866,72.1046,53817.0
2017-09-26 11:20:00,79.42,79.51,79.2,79.23,81064.0,72.0865,72.1682,71.8868,71.914,81064.0
2017-09-26 11:30:00,79.2,79.31,79.08,79.31,78007.0,71.8868,71.9866,71.7779,71.9866,78007.0
2017-09-26 11:40:00,79.3,79.31,79.06,79.2,44713.0,71.9775,71.9866,71.7597,71.8868,44713.0
2017-09-26 11:50:00,79.2,79.44,79.19,79.44,56237.0,71.8868,72.1046,71.8777,72.1046,56237.0
2017-09-26 12:00:00,79.43,79.55,79.42,79.45,54693.0,72.0955,72.2045,72.0865,72.1137,54693.0
2017-09-26 12:10:00,79.45,79.53,79.42,79.51,34097.0,72.1137,72.1863,72.0865,72.1682,34097.0
2017-09-26 12:20:00,79.51,79.53,79.4,79.4,38654.0,72.1682,72.1863,72.0683,72.0683,38654.0
2017-09-26 12:30:00,79.44,79.44,79.13,79.15,19555.0,72.1046,72.1046,71.8232,71.8414,19555.0
2017-09-26 12:40:00,79.13,79.34,79.13,79.34,36063.0,71.8232,72.0138,71.8232,72.0138,36063.0
2017-09-26 12:50:00,79.33,79.41,79.25,79.27,43445.0,72.0048,72.0774,71.9322,71.9503,43445.0
2017-09-26 13:00:00,79.27,79.27,79.19,79.23,28069.0,71.9503,71.9503,71.8777,71.914,28069.0
2017-09-26 13:10:00,79.25,79.25,79.12,79.22,23720.0,71.9322,71.9322,71.8142,71.9049,23720.0
2017-09-26 13:20:00,79.22,79.26,79.09,79.1,15764.0,71.9049,71.9412,71.7869,71.796,15764.0
2017-09-26 13:30:00,79.1,79.12,79.07,79.12,24089.0,71.796,71.8142,71.7688,71.8142,24089.0
2017-09-26 13:40:00,79.13,79.21,79.1,79.12,24180.0,71.8232,71.8959,71.796,71.8142,24180.0
2017-09-26 13:50:00,79.12,79.16,79.1,79.16,22096.0,71.8142,71.8505,71.796,71.8505,22096.0
2017-09-26 14:00:00,79.16,79.3,79.13,79.3,24577.0,71.8505,71.9775,71.8232,71.9775,24577.0
2017-09-26 14:10:00,79.3,79.4,79.29,79.37,29907.0,71.9775,72.0683,71.9685,72.0411,29907.0
2017-09-26 14:20:00,79.37,79.37,79.29,79.3,22335.0,72.0411,72.0411,71.9685,71.9775,22335.0
2017-09-26 14:30:00,79.29,79.45,79.26,79.44,77103.0,71.9685,72.1137,71.9412,72.1046,77103.0
2017-09-26 14:40:00,79.44,79.47,79.38,79.43,50200.0,72.1046,72.1318,72.0502,72.0955,50200.0
2017-09-26 14:50:00,79.43,79.43,79.36,79.4,31806.0,72.0955,72.0955,72.032,72.0683,31806.0
2017-09-26 15:00:00,79.39,79.45,79.34,79.44,52719.0,72.0592,72.1137,72.0138,72.1046,52719.0
2017-09-26 15:10:00,79.43,79.58,79.42,79.54,48880.0,72.0955,72.2317,72.0865,72.1954,48880.0
2017-09-26 15:20:00,79.54,79.69,79.54,79.68,69088.0,72.1954,72.3315,72.1954,72.3225,69088.0
2017-09-26 15:30:00,79.67,79.68,79.56,79.59,79349.0,72.3134,72.3225,72.2135,72.2408,79349.0
2017-09-26 15:40:00,79.59,79.6,79.35,79.36,103219.0,72.2408,72.2498,72.0229,72.032,103219.0
2017-09-26 15:50:00,79.35,79.4,79.25,79.34,220888.0,72.0229,72.0683,71.9322,72.0138,220888.0
2017-09-27 09:30:00,79.27,79.8,79.1,79.74,75987.0,71.9503,72.4314,71.796,72.3769,75987.0
2017-09-27 09:40:00,79.72,79.83,79.44,79.6,54515.0,72.3588,72.4586,72.1046,72.2498,54515.0
2017-09-27 09:50:00,79.57,79.64,79.3,79.32,24519.0,72.2226,72.2861,71.9775,71.9957,24519.0
2017-09-27 10:00:00,79.33,79.72,79.29,79.7,51380.0,72.0048,72.3588,71.9685,72.3406,51380.0
2017-09-27 10:10:00,79.74,80.05,79.68,80.02,58215.0,72.3769,72.6583,72.3225,72.6311,58215.0
2017-09-27 10:20:00,80.03,80.04,79.88,79.94,81756.0,72.6401,72.6492,72.504,72.5584,81756.0
2017-09-27 10:30:00,79.94,79.98,79.74,79.74,23485.0,72.5584,72.5948,72.3769,72.3769,23485.0
2017-09-27 10:40:00,79.74,79.74,79.32,79.32,38426.0,72.3769,72.3769,71.9957,71.9957,38426.0
2017-09-27 10:50:00,79.32,79.33,78.86,79.33,94280.0,71.9957,72.0048,71.5782,72.0048,94280.0
2017-09-27 11:00:00,79.3,79.52,79.3,79.51,22426.0,71.9775,72.1772,71.9775,72.1682,22426.0
2017-09-27 11:10:00,79.49,79.78,79.39,79.76,27388.0,72.15,72.4132,72.0592,72.3951,27388.0
2017-09-27 11:20:00,79.75,79.93,79.72,79.91,33007.0,72.386,72.5494,72.3588,72.5312,33007.0
2017-09-27 11:30:00,79.92,80.0,79.82,79.95,36247.0,72.5403,72.6129,72.4495,72.5675,36247.0
2017-09-27 11:40:00,79.91,79.96,79.84,79.88,124926.0,72.5312,72.5766,72.4677,72.504,124926.0
2017-09-27 11:50:00,79.87,79.87,79.72,79.72,15476.0,72.4949,72.4949,72.3588,72.3588,15476.0
2017-09-27 12:00:00,79.73,79.84,79.7,79.81,27246.0,72.3678,72.4677,72.3406,72.4404,27246.0
2017-09-27 12:10:00,79.8,79.95,79.8,79.87,27696.0,72.4314,72.5675,72.4314,72.4949,27696.0
2017-09-27 12:20:00,79.87,79.92,79.77,79.78,20267.0,72.4949,72.5403,72.4041,72.4132,20267.0
2017-09-27 12:30:00,79.79,79.79,79.6,79.67,35683.0,72.4223,72.4223,72.2498,72.3134,35683.0
2017-09-27 12:40:00,79.67,79.76,79.6,79.67,33074.0,72.3134,72.3951,72.2498,72.3134,33074.0
2017-09-27 12:50:00,79.67,79.71,79.44,79.51,66189.0,72.3134,72.3497,72.1046,72.1682,66189.0
2017-09-27 13:00:00,79.51,79.57,79.49,79.56,28521.0,72.1682,72.2226,72.15,72.2135,28521.0
2017-09-27 13:10:00,79.56,79.6,79.44,79.5,26043.0,72.2135,72.2498,72.1046,72.1591,26043.0
2017-09-27 13:20:00,79.49,79.71,79.46,79.67,36515.0,72.15,72.3497,72.1228,72.3134,36515.0
2017-09-27 13:30:00,79.66,79.66,79.53,79.53,18517.0,72.3043,72.3043,72.1863,72.1863,18517.0
2017-09-27 13:40:00,79.53,79.66,79.53,79.65,28704.0,72.1863,72.3043,72.1863,72.2952,28704.0
2017-09-27 13:50:00,79.63,79.75,79.62,79.73,27959.0,72.2771,72.386,72.268,72.3678,27959.0
2017-09-27 14:00:00,79.73,79.94,79.72,79.89,34890.0,72.3678,72.5584,72.3588,72.5131,34890.0
2017-09-27 14:10:00,79.91,80.05,79.9,79.99,36674.0,72.5312,72.6583,72.5221,72.6038,36674.0
2017-09-27 14:20:00,79.98,79.98,79.87,79.92,29865.0,72.5948,72.5948,72.4949,72.5403,29865.0
2017-09-27 14:30:00,79.93,80.0,79.84,79.91,27142.0,72.5494,72.6129,72.4677,72.5312,27142.0
2017-09-27 14:40:00,79.92,80.0,79.88,79.94,24513.0,72.5403,72.6129,72.504,72.5584,24513.0
2017-09-27 14:50:00,79.95,80.04,79.94,80.02,61039.0,72.5675,72.6492,72.5584,72.6311,61039.0
2017-09-27 15:00:00,80.02,80.06,79.9,79.95,43001.0,72.6311,72.6674,72.5221,72.5675,43001.0
2017-09-27 15:10:00,79.93,79.96,79.88,79.95,39329.0,72.5494,72.5766,72.504,72.5675,39329.0
2017-09-27 15:20:00,79.96,80.0,79.94,79.99,35551.0,72.5766,72.6129,72.5584,72.6038,35551.0
2017-09-27 15:30:00,79.98,80.04,79.93,80.0,88440.0,72.5948,72.6492,72.5494,72.6129,88440.0
2017-09-27 15:40:00,80.0,80.02,79.93,80.0,111428.0,72.6129,72.6311,72.5494,72.6129,111428.0
2017-09-27 15:50:00,80.01,80.01,79.91,79.95,225576.0,72.622,72.622,72.5312,72.5675,225576.0
2017-09-28 09:30:00,79.78,79.81,79.33,79.45,55532.0,72.4132,72.4404,72.0048,72.1137,55532.0
2017-09-28 09:40:00,79.45,79.92,79.21,79.9,52546.0,72.1137,72.5403,71.8959,72.5221,52546.0
2017-09-28 09:50:00,79.9,79.92,79.73,79.81,44527.0,72.5221,72.5403,72.3678,72.4404,44527.0
2017-09-28 10:00:00,79.81,79.86,79.51,79.57,44492.0,72.4404,72.4858,72.1682,72.2226,44492.0
2017-09-28 10:10:00,79.57,79.71,79.48,79.49,48313.0,72.2226,72.3497,72.1409,72.15,48313.0
2017-09-28 10:20:00,79.49,79.55,79.41,79.43,55907.0,72.15,72.2045,72.0774,72.0955,55907.0
2017-09-28 10:30:00,79.41,79.44,79.2,79.29,30599.0,72.0774,72.1046,71.8868,71.9685,30599.0
2017-09-28 10:40:00,79.29,79.51,79.27,79.48,29654.0,71.9685,72.1682,71.9503,72.1409,29654.0
2017-09-28 10:50:00,79.5,79.52,79.24,79.32,29008.0,72.1591,72.1772,71.9231,71.9957,29008.0
2017-09-28 11:00:00,79.3,79.33,79.2,79.2,44433.0,71.9775,72.0048,71.8868,71.8868,44433.0
2017-09-28 11:10:00,79.2,79.23,79.05,79.08,30516.0,71.8868,71.914,71.7506,71.7779,30516.0
2017-09-28 11:20:00,79.09,79.32,79.06,79.31,20810.0,71.7869,71.9957,71.7597,71.9866,20810.0
2017-09-28 11:30:00,79.3,79.39,79.26,79.32,30820.0,71.9775,72.0592,71.9412,71.9957,30820.0
2017-09-28 11:40:00,79.32,79.5,79.3,79.38,23866.0,71.9957,72.1591,71.9775,72.0502,23866.0
2017-09-28 11:50:00,79.39,79.44,79.29,79.36,25387.0,72.0592,72.1046,71.9685,72.032,25387.0
2017-09-28 12:00:00,79.38,79.55,79.32,79.51,24914.0,72.0502,72.2045,71.9957,72.1682,24914.0
2017-09-28 12:10:00,79.51,79.56,79.43,79.55,21623.0,72.1682,72.2135,72.0955,72.2045,21623.0
2017-09-28 12:20:00,79.55,79.75,79.55,79.72,19971.0,72.2045,72.386,72.2045,72.3588,19971.0
2017-09-28 12:30:00,79.72,79.77,79.65,79.66,13021.0,72.3588,72.4041,72.2952,72.3043,13021.0
2017-09-28 12:40:00,79.64,79.75,79.59,79.72,14148.0,72.2861,72.386,72.2408,72.3588,14148.0
2017-09-28 12:50:00,79.72,79.82,79.71,79.81,20904.0,72.3588,72.4495,72.3497,72.4404,20904.0
2017-09-28 13:00:00,79.8,79.81,79.73,79.76,13579.0,72.4314,72.4404,72.3678,72.3951,13579.0
2017-09-28 13:10:00,79.75,79.86,79.71,79.83,18435.0,72.386,72.4858,72.3497,72.4586,18435.0
2017-09-28 13:20:00,79.84,79.85,79.79,79.83,10944.0,72.4677,72.4768,72.4223,72.4586,10944.0
2017-09-28 13:30:00,79.85,79.92,79.83,79.88,19281.0,72.4768,72.5403,72.4586,72.504,19281.0
2017-09-28 13:40:00,79.88,79.95,79.87,79.92,20678.0,72.504,72.5675,72.4949,72.5403,20678.0
2017-09-28 13:50:00,79.91,79.98,79.9,79.93,18618.0,72.5312,72.5948,72.5221,72.5494,18618.0
2017-09-28 14:00:00,79.92,80.06,79.91,80.06,93310.0,72.5403,72.6674,72.5312,72.6674,93310.0
2017-09-28 14:10:00,80.06,80.07,79.91,79.98,39573.0,72.6674,72.6764,72.5312,72.5948,39573.0
2017-09-28 14:20:00,79.99,80.02,79.96,79.99,49061.0,72.6038,72.6311,72.5766,72.6038,49061.0
2017-09-28 14:30:00,79.97,80.02,79.96,79.97,43002.0,72.5857,72.6311,72.5766,72.5857,43002.0
2017-09-28 14:40:00,79.98,80.01,79.83,79.95,93024.0,72.5948,72.622,72.4586,72.5675,93024.0
2017-09-28 14:50:00,79.97,80.01,79.91,79.96,41932.0,72.5857,72.622,72.5312,72.5766,41932.0
2017-09-28 15:00:00,79.97,80.13,79.91,80.12,72529.0,72.5857,72.7309,72.5312,72.7218,72529.0
2017-09-28 15:10:00,80.13,80.16,80.1,80.12,65361.0,72.7309,72.7581,72.7037,72.7218,65361.0
2017-09-28 15:20:00,80.13,80.15,80.04,80.12,56911.0,72.7309,72.7491,72.6492,72.7218,56911.0
2017-09-28 15:30:00,80.13,80.16,80.07,80.11,65576.0,72.7309,72.7581,72.6764,72.7127,65576.0
2017-09-28 15:40:00,80.1,80.12,80.0,80.03,110343.0,72.7037,72.7218,72.6129,72.6401,110343.0
2017-09-28 15:50:00,80.05,80.09,79.99,80.02,320940.0,72.6583,72.6946,72.6038,72.6311,320940.0
2017-09-29 09:30:00,80.17,80.84,80.03,80.39,72592.0,72.7672,73.3753,72.6401,72.9669,72592.0
2017-09-29 09:40:00,80.38,80.84,80.34,80.8,41276.0,72.9578,73.3753,72.9215,73.339,41276.0
2017-09-29 09:50:00,80.8,81.14,80.66,81.05,86521.0,73.339,73.6476,73.212,73.5659,86521.0
2017-09-29 10:00:00,81.05,81.27,80.58,80.76,121656.0,73.5659,73.7656,73.1393,73.3027,121656.0
2017-09-29 10:10:00,80.79,81.0,80.62,80.78,47324.0,73.33,73.5206,73.1757,73.3209,47324.0
2017-09-29 10:20:00,80.8,81.0,80.75,80.88,58858.0,73.339,73.5206,73.2937,73.4116,58858.0
2017-09-29 10:30:00,80.88,81.05,80.88,81.0,44803.0,73.4116,73.5659,73.4116,73.5206,44803.0
2017-09-29 10:40:00,81.02,81.18,80.94,81.15,84828.0,73.5387,73.6839,73.4661,73.6567,84828.0
2017-09-29 10:50:00,81.17,81.3,81.04,81.07,93007.0,73.6749,73.7929,73.5569,73.5841,93007.0
2017-09-29 11:00:00,81.07,81.15,80.96,81.03,80539.0,73.5841,73.6567,73.4843,73.5478,80539.0
2017-09-29 11:10:00,81.04,81.09,80.9,81.04,26571.0,73.5569,73.6023,73.4298,73.5569,26571.0
2017-09-29 11:20:00,81.03,81.05,80.93,81.04,20612.0,73.5478,73.5659,73.457,73.5569,20612.0
2017-09-29 11:30:00,81.06,81.13,80.95,80.99,18715.0,73.575,73.6386,73.4752,73.5115,18715.0
2017-09-29 11:40:00,80.99,81.1,80.99,81.08,27766.0,73.5115,73.6113,73.5115,73.5932,27766.0
2017-09-29 11:50:00,81.07,81.15,81.0,81.13,24040.0,73.5841,73.6567,73.5206,73.6386,24040.0
2017-09-29 12:00:00,81.16,81.23,81.09,81.13,12678.0,73.6658,73.7293,73.6023,73.6386,12678.0
2017-09-29 12:10:00,81.14,81.17,81.1,81.11,77683.0,73.6476,73.6749,73.6113,73.6204,77683.0
2017-09-29 12:20:00,81.09,81.15,81.02,81.15,20226.0,73.6023,73.6567,73.5387,73.6567,20226.0
2017-09-29 12:30:00,81.14,81.14,80.93,80.95,18314.0,73.6476,73.6476,73.457,73.4752,18314.0
2017-09-29 12:40:00,80.93,80.94,80.8,80.8,15781.0,73.457,73.4661,73.339,73.339,15781.0
2017-09-29 12:50:00,80.81,80.87,80.75,80.79,27792.0,73.3481,73.4026,73.2937,73.33,27792.0
2017-09-29 13:00:00,80.81,80.94,80.74,80.91,15584.0,73.3481,73.4661,73.2846,73.4389,15584.0
2017-09-29 13:10:00,80.9,80.99,80.88,80.88,72984.0,73.4298,73.5115,73.4116,73.4116,72984.0
2017-09-29 13:20:00,80.88,80.98,80.82,80.96,23306.0,73.4116,73.5024,73.3572,73.4843,23306.0
2017-09-29 13:30:00,80.96,81.07,80.95,81.0,22209.0,73.4843,73.5841,73.4752,73.5206,22209.0
2017-09-29 13:40:00,81.0,81.14,80.98,81.14,39283.0,73.5206,73.6476,73.5024,73.6476,39283.0
2017-09-29 13:50:00,81.14,81.29,81.11,81.24,46791.0,73.6476,73.7838,73.6204,73.7384,46791.0
2017-09-29 14:00:00,81.24,81.26,81.16,81.19,21148.0,73.7384,73.7566,73.6658,73.693,21148.0
2017-09-29 14:10:00,81.19,81.22,81.1,81.14,41909.0,73.693,73.7203,73.6113,73.6476,41909.0
2017-09-29 14:20:00,81.14,81.23,81.13,81.18,31185.0,73.6476,73.7293,73.6386,73.6839,31185.0
2017-09-29 14:30:00,81.18,81.28,81.18,81.19,29546.0,73.6839,73.7747,73.6839,73.693,29546.0
2017-09-29 14:40:00,81.19,81.21,81.14,81.19,18226.0,73.693,73.7112,73.6476,73.693,18226.0
2017-09-29 14:50:00,81.18,81.23,81.18,81.22,22344.0,73.6839,73.7293,73.6839,73.7203,22344.0
2017-09-29 15:00:00,81.22,81.24,81.2,81.21,29147.0,73.7203,73.7384,73.7021,73.7112,29147.0
2017-09-29 15:10:00,81.2,81.21,81.11,81.13,27166.0,73.7021,73.7112,73.6204,73.6386,27166.0
2017-09-29 15:20:00,81.13,81.13,81.01,81.02,34831.0,73.6386,73.6386,73.5296,73.5387,34831.0
2017-09-29 15:30:00,81.01,81.05,81.0,81.04,52201.0,73.5296,73.5659,73.5206,73.5569,52201.0
2017-09-29 15:40:00,81.04,81.17,81.02,81.15,66871.0,73.5569,73.6749,73.5387,73.6567,66871.0
2017-09-29 15:50:00,81.15,81.15,81.0,81.05,266582.0,73.6567,73.6567,73.5206,73.5659,266582.0
2017-10-02 09:30:00,80.99,81.32,80.68,81.32,67518.0,73.5115,73.811,73.2301,73.811,67518.0
2017-10-02 09:40:00,81.29,81.38,81.1,81.16,26561.0,73.7838,73.8655,73.6113,73.6658,26561.0
2017-10-02 09:50:00,81.19,81.45,81.18,81.29,27846.0,73.693,73.929,73.6839,73.7838,27846.0
2017-10-02 10:00:00,81.33,81.48,81.33,81.47,72348.0,73.8201,73.9562,73.8201,73.9472,72348.0
2017-10-02 10:10:00,81.48,81.52,81.43,81.47,45282.0,73.9562,73.9926,73.9109,73.9472,45282.0
2017-10-02 10:20:00,81.45,81.53,81.25,81.3,28278.0,73.929,74.0016,73.7475,73.7929,28278.0
2017-10-02 10:30:00,81.32,81.34,81.11,81.28,23175.0,73.811,73.8292,73.6204,73.7747,23175.0
2017-10-02 10:40:00,81.29,81.33,81.16,81.31,30233.0,73.7838,73.8201,73.6658,73.8019,30233.0
2017-10-02 10:50:00,81.3,81.3,81.07,81.29,23690.0,73.7929,73.7929,73.5841,73.7838,23690.0
2017-10-02 11:00:00,81.29,81.37,81.16,81.16,29268.0,73.7838,73.8564,73.6658,73.6658,29268.0
2017-10-02 11:10:00,81.21,81.22,81.04,81.14,23605.0,73.7112,73.7203,73.5569,73.6476,23605.0
2017-10-02 11:20:00,81.14,81.4,81.14,81.4,18060.0,73.6476,73.8836,73.6476,73.8836,18060.0
2017-10-02 11:30:00,81.42,81.58,81.39,81.55,38428.0,73.9018,74.047,73.8746,74.0198,38428.0
2017-10-02 11:40:00,81.54,81.57,81.43,81.5,19231.0,74.0107,74.0379,73.9109,73.9744,19231.0
2017-10-02 11:50:00,81.47,81.49,81.3,81.45,32509.0,73.9472,73.9653,73.7929,73.929,32509.0
2017-10-02 12:00:00,81.47,81.6,81.45,81.52,75127.0,73.9472,74.0652,73.929,73.9926,75127.0
2017-10-02 12:10:00,81.51,81.63,81.46,81.62,61331.0,73.9835,74.0924,73.9381,74.0833,61331.0
2017-10-02 12:20:00,81.62,81.67,81.53,81.57,33051.0,74.0833,74.1287,74.0016,74.0379,33051.0
2017-10-02 12:30:00,81.61,81.69,81.58,81.66,16277.0,74.0742,74.1469,74.047,74.1196,16277.0
2017-10-02 12:40:00,81.66,81.7,81.55,81.62,30671.0,74.1196,74.1559,74.0198,74.0833,30671.0
2017-10-02 12:50:00,81.61,81.64,81.48,81.51,16940.0,74.0742,74.1015,73.9562,73.9835,16940.0
2017-10-02 13:00:00,81.52,81.56,81.46,81.5,26916.0,73.9926,74.0289,73.9381,73.9744,26916.0
2017-10-02 13:10:00,81.49,81.58,81.46,81.54,23849.0,73.9653,74.047,73.9381,74.0107,23849.0
2017-10-02 13:20:00,81.56,81.61,81.48,81.6,22966.0,74.0289,74.0742,73.9562,74.0652,22966.0
2017-10-02 13:30:00,81.61,81.67,81.52,81.53,17128.0,74.0742,74.1287,73.9926,74.0016,17128.0
2017-10-02 13:40:00,81.55,81.65,81.55,81.63,15424.0,74.0198,74.1105,74.0198,74.0924,15424.0
2017-10-02 13:50:00,81.62,81.71,81.62,81.7,26666.0,74.0833,74.165,74.0833,74.1559,26666.0
2017-10-02 14:00:00,81.68,81.79,81.61,81.79,23967.0,74.1378,74.2376,74.0742,74.2376,23967.0
2017-10-02 14:10:00,81.78,81.79,81.61,81.63,27502.0,74.2285,74.2376,74.0742,74.0924,27502.0
2017-10-02 14:20:00,81.61,81.7,81.61,81.7,20638.0,74.0742,74.1559,74.0742,74.1559,20638.0
2017-10-02 14:30:00,81.71,81.75,81.62,81.73,21830.0,74.165,74.2013,74.0833,74.1832,21830.0
2017-10-02 14:40:00,81.74,81.77,81.68,81.71,24357.0,74.1922,74.2195,74.1378,74.165,24357.0
2017-10-02 14:50:00,81.71,81.8,81.71,81.77,33386.0,74.165,74.2467,74.165,74.2195,33386.0
2017-10-02 15:00:00,81.77,81.85,81.73,81.85,33086.0,74.2195,74.2921,74.1832,74.2921,33086.0
2017-10-02 15:10:00,81.84,81.9,81.75,81.89,39977.0,74.283,74.3375,74.2013,74.3284,39977.0
2017-10-02 15:20:00,81.88,81.9,81.83,81.83,43993.0,74.3193,74.3375,74.2739,74.2739,43993.0
2017-10-02 15:30:00,81.84,81.92,81.79,81.88,86118.0,74.283,74.3556,74.2376,74.3193,86118.0
2017-10-02 15:40:00,81.89,81.91,81.84,81.9,85959.0,74.3284,74.3465,74.283,74.3375,85959.0
2017-10-02 15:50:00,81.9,81.9,81.82,81.9,159691.0,74.3375,74.3375,74.2648,74.3375,159691.0
2017-10-03 09:30:00,81.9,81.99,81.68,81.76,43615.0,74.3375,74.4192,74.1378,74.2104,43615.0
2017-10-03 09:40:00,81.8,81.9,81.76,81.9,59981.0,74.2467,74.3375,74.2104,74.3375,59981.0
2017-10-03 09:50:00,81.89,82.1,81.8,81.8,41931.0,74.3284,74.519,74.2467,74.2467,41931.0
2017-10-03 10:00:00,81.75,81.94,81.62,81.72,39538.0,74.2013,74.3738,74.0833,74.1741,39538.0
2017-10-03 10:10:00,81.73,81.92,81.71,81.81,39709.0,74.1832,74.3556,74.165,74.2558,39709.0
2017-10-03 10:20:00,81.81,81.92,81.71,81.71,36059.0,74.2558,74.3556,74.165,74.165,36059.0
2017-10-03 10:30:00,81.71,81.78,81.42,81.56,83131.0,74.165,74.2285,73.9018,74.0289,83131.0
2017-10-03 10:40:00,81.56,81.63,81.53,81.55,19641.0,74.0289,74.0924,74.0016,74.0198,19641.0
2017-10-03 10:50:00,81.55,81.55,81.41,81.42,30435.0,74.0198,74.0198,73.8927,73.9018,30435.0
2017-10-03 11:00:00,81.41,81.44,81.33,81.33,24248.0,73.8927,73.9199,73.8201,73.8201,24248.0
2017-10-03 11:10:00,81.34,81.51,81.28,81.47,46578.0,73.8292,73.9835,73.7747,73.9472,46578.0
2017-10-03 11:20:00,81.47,81.49,81.4,81.4,29958.0,73.9472,73.9653,73.8836,73.8836,29958.0
2017-10-03 11:30:00,81.38,81.42,81.29,81.35,61060.0,73.8655,73.9018,73.7838,73.8382,61060.0
2017-10-03 11:40:00,81.36,81.38,81.24,81.32,31781.0,73.8473,73.8655,73.7384,73.811,31781.0
2017-10-03 11:50:00,81.33,81.37,81.29,81.36,24801.0,73.8201,73.8564,73.7838,73.8473,24801.0
2017-10-03 12:00:00,81.37,81.52,81.34,81.5,28603.0,73.8564,73.9926,73.8292,73.9744,28603.0
2017-10-03 12:10:00,81.51,81.52,81.41,81.42,19937.0,73.9835,73.9926,73.8927,73.9018,19937.0
2017-10-03 12:20:00,81.43,81.43,81.3,81.33,28882.0,73.9109,73.9109,73.7929,73.8201,28882.0
2017-10-03 12:30:00,81.33,81.42,81.27,81.32,32223.0,73.8201,73.9018,73.7656,73.811,32223.0
2017-10-03 12:40:00,81.32,81.39,81.28,81.28,31562.0,73.811,73.8746,73.7747,73.7747,31562.0
2017-10-03 12:50:00,81.3,81.3,81.16,81.21,37008.0,73.7929,73.7929,73.6658,73.7112,37008.0
2017-10-03 13:00:00,81.22,81.27,81.16,81.18,25373.0,73.7203,73.7656,73.6658,73.6839,25373.0
2017-10-03 13:10:00,81.2,81.23,81.16,81.2,19771.0,73.7021,73.7293,73.6658,73.7021,19771.0
2017-10-03 13:20:00,81.22,81.33,81.2,81.23,20304.0,73.7203,73.8201,73.7021,73.7293,20304.0
2017-10-03 13:30:00,81.23,81.28,81.22,81.26,32450.0,73.7293,73.7747,73.7203,73.7566,32450.0
2017-10-03 13:40:00,81.27,81.3,81.22,81.29,19324.0,73.7656,73.7929,73.7203,73.7838,19324.0
2017-10-03 13:50:00,81.3,81.31,81.22,81.28,28096.0,73.7929,73.8019,73.7203,73.7747,28096.0
2017-10-03 14:00:00,81.3,81.37,81.27,81.33,32209.0,73.7929,73.8564,73.7656,73.8201,32209.0
2017-10-03 14:10:00,81.31,81.36,81.29,81.34,26775.0,73.8019,73.8473,73.7838,73.8292,26775.0
2017-10-03 14:20:00,81.34,81.36,81.25,81.35,23591.0,73.8292,73.8473,73.7475,73.8382,23591.0
2017-10-03 14:30:00,81.34,81.35,81.25,81.29,21402.0,73.8292,73.8382,73.7475,73.7838,21402.0
2017-10-03 14:40:00,81.3,81.3,81.2,81.23,29508.0,73.7929,73.7929,73.7021,73.7293,29508.0
2017-10-03 14:50:00,81.23,81.24,81.02,81.16,44800.0,73.7293,73.7384,73.5387,73.6658,44800.0
2017-10-03 15:00:00,81.17,81.2,81.12,81.14,36689.0,73.6749,73.7021,73.6295,73.6476,36689.0
2017-10-03 15:10:00,81.14,81.15,81.09,81.13,34286.0,73.6476,73.6567,73.6023,73.6386,34286.0
2017-10-03 15:20:00,81.13,81.17,81.08,81.17,41529.0,73.6386,73.6749,73.5932,73.6749,41529.0
2017-10-03 15:30:00,81.18,81.29,81.14,81.29,56985.0,73.6839,73.7838,73.6476,73.7838,56985.0
2017-10-03 15:40:00,81.29,81.29,81.17,81.2,79509.0,73.7838,73.7838,73.6749,73.7021,79509.0
2017-10-03 15:50:00,81.2,81.4,81.2,81.4,230537.0,73.7021,73.8836,73.7021,73.8836,230537.0
2017-10-04 09:30:00,81.54,82.38,81.54,81.66,41223.0,74.0107,74.7731,74.0107,74.1196,41223.0
2017-10-04 09:40:00,81.64,81.64,81.19,81.31,42370.0,74.1015,74.1015,73.693,73.8019,42370.0
2017-10-04 09:50:00,81.3,81.4,81.14,81.3,21793.0,73.7929,73.8836,73.6476,73.7929,21793.0
2017-10-04 10:00:00,81.31,81.41,81.18,81.36,76925.0,73.8019,73.8927,73.6839,73.8473,76925.0
2017-10-04 10:10:00,81.37,81.42,81.2,81.35,17248.0,73.8564,73.9018,73.7021,73.8382,17248.0
2017-10-04 10:20:00,81.37,81.5,81.33,81.48,22746.0,73.8564,73.9744,73.8201,73.9562,22746.0
2017-10-04 10:30:00,81.46,81.66,81.45,81.52,26811.0,73.9381,74.1196,73.929,73.9926,26811.0
2017-10-04 10:40:00,81.47,81.53,81.31,81.34,65456.0,73.9472,74.0016,73.8019,73.8292,65456.0
2017-10-04 10:50:00,81.34,81.37,81.22,81.24,17750.0,73.8292,73.8564,73.7203,73.7384,17750.0
2017-10-04 11:00:00,81.23,81.33,81.16,81.33,20854.0,73.7293,73.8201,73.6658,73.8201,20854.0
2017-10-04 11:10:00,81.31,81.36,81.26,81.34,13266.0,73.8019,73.8473,73.7566,73.8292,13266.0
2017-10-04 11:20:00,81.37,81.4,81.2,81.28,16766.0,73.8564,73.8836,73.7021,73.7747,16766.0
2017-10-04 11:30:00,81.28,81.41,81.22,81.41,16753.0,73.7747,73.8927,73.7203,73.8927,16753.0
2017-10-04 11:40:00,81.42,81.59,81.41,81.46,25089.0,73.9018,74.0561,73.8927,73.9381,25089.0
2017-10-04 11:50:00,81.45,81.52,81.37,81.52,18715.0,73.929,73.9926,73.8564,73.9926,18715.0
2017-10-04 12:00:00,81.52,81.52,81.29,81.29,13492.0,73.9926,73.9926,73.7838,73.7838,13492.0
2017-10-04 12:10:00,81.27,81.39,81.2,81.27,22312.0,73.7656,73.8746,73.7021,73.7656,22312.0
2017-10-04 12:20:00,81.28,81.32,81.25,81.32,20872.0,73.7747,73.811,73.7475,73.811,20872.0
2017-10-04 12:30:00,81.32,81.34,81.25,81.34,19351.0,73.811,73.8292,73.7475,73.8292,19351.0
2017-10-04 12:40:00,81.34,81.44,81.32,81.37,18702.0,73.8292,73.9199,73.811,73.8564,18702.0
2017-10-04 12:50:00,81.37,81.4,81.25,81.4,10180.0,73.8564,73.8836,73.7475,73.8836,10180.0
2017-10-04 13:00:00,81.39,81.46,81.31,81.45,28659.0,73.8746,73.9381,73.8019,73.929,28659.0
2017-10-04 13:10:00,81.45,81.51,81.27,81.3,44996.0,73.929,73.9835,73.7656,73.7929,44996.0
2017-10-04 13:20:00,81.29,81.38,81.24,81.38,25165.0,73.7838,73.8655,73.7384,73.8655,25165.0
2017-10-04 13:30:00,81.39,81.46,81.34,81.37,26665.0,73.8746,73.9381,73.8292,73.8564,26665.0
2017-10-04 13:40:00,81.36,81.39,81.33,81.37,12431.0,73.8473,73.8746,73.8201,73.8564,12431.0
2017-10-04 13:50:00,81.38,81.52,81.36,81.52,16946.0,73.8655,73.9926,73.8473,73.9926,16946.0
2017-10-04 14:00:00,81.51,81.54,81.44,81.49,17261.0,73.9835,74.0107,73.9199,73.9653,17261.0
2017-10-04 14:10:00,81.5,81.5,81.43,81.43,16942.0,73.9744,73.9744,73.9109,73.9109,16942.0
2017-10-04 14:20:00,81.45,81.46,81.33,81.37,28510.0,73.929,73.9381,73.8201,73.8564,28510.0
2017-10-04 14:30:00,81.36,81.47,81.35,81.45,15973.0,73.8473,73.9472,73.8382,73.929,15973.0
2017-10-04 14:40:00,81.46,81.5,81.4,81.47,21580.0,73.9381,73.9744,73.8836,73.9472,21580.0
2017-10-04 14:50:00,81.48,81.54,81.44,81.45,22755.0,73.9562,74.0107,73.9199,73.929,22755.0
2017-10-04 15:00:00,81.45,81.47,81.41,81.46,41987.0,73.929,73.9472,73.8927,73.9381,41987.0
2017-10-04 15:10:00,81.45,81.47,81.36,81.44,31177.0,73.929,73.9472,73.8473,73.9199,31177.0
2017-10-04 15:20:00,81.44,81.44,81.28,81.3,40203.0,73.9199,73.9199,73.7747,73.7929,40203.0
2017-10-04 15:30:00,81.31,81.32,81.19,81.22,58770.0,73.8019,73.811,73.693,73.7203,58770.0
2017-10-04 15:40:00,81.22,81.27,81.2,81.22,59789.0,73.7203,73.7656,73.7021,73.7203,59789.0
2017-10-04 15:50:00,81.23,81.34,81.22,81.31,146214.0,73.7293,73.8292,73.7203,73.8019,146214.0
2017-10-05 09:30:00,81.29,81.62,81.29,81.51,48751.0,73.7838,74.0833,73.7838,73.9835,48751.0
2017-10-05 09:40:00,81.51,81.61,81.33,81.49,18208.0,73.9835,74.0742,73.8201,73.9653,18208.0
2017-10-05 09:50:00,81.52,81.67,81.4,81.4,14193.0,73.9926,74.1287,73.8836,73.8836,14193.0
2017-10-05 10:00:00,81.41,81.54,81.36,81.48,12764.0,73.8927,74.0107,73.8473,73.9562,12764.0
2017-10-05 10:10:00,81.5,81.67,81.44,81.65,7686.0,73.9744,74.1287,73.9199,74.1105,7686.0
2017-10-05 10:20:00,81.67,81.71,81.58,81.63,14774.0,74.1287,74.165,74.047,74.0924,14774.0
2017-10-05 10:30:00,81.66,81.78,81.65,81.7,20741.0,74.1196,74.2285,74.1105,74.1559,20741.0
2017-10-05 10:40:00,81.7,81.8,81.67,81.77,15096.0,74.1559,74.2467,74.1287,74.2195,15096.0
2017-10-05 10:50:00,81.79,81.84,81.62,81.63,19757.0,74.2376,74.283,74.0833,74.0924,19757.0
2017-10-05 11:00:00,81.65,81.69,81.4,81.4,108119.0,74.1105,74.1469,73.8836,73.8836,108119.0
2017-10-05 11:10:00,81.4,81.49,81.35,81.49,62614.0,73.8836,73.9653,73.8382,73.9653,62614.0
2017-10-05 11:20:00,81.47,81.51,81.37,81.51,18952.0,73.9472,73.9835,73.8564,73.9835,18952.0
2017-10-05 11:30:00,81.51,81.51,81.38,81.46,12847.0,73.9835,73.9835,73.8655,73.9381,12847.0
2017-10-05 11:40:00,81.47,81.65,81.37,81.65,101685.0,73.9472,74.1105,73.8564,74.1105,101685.0
2017-10-05 11:50:00,81.66,81.87,81.66,81.87,19967.0,74.1196,74.3102,74.1196,74.3102,19967.0
2017-10-05 12:00:00,81.89,81.99,81.85,81.88,14827.0,74.3284,74.4192,74.2921,74.3193,14827.0
2017-10-05 12:10:00,81.9,81.93,81.89,81.9,7449.0,74.3375,74.3647,74.3284,74.3375,7449.0
2017-10-05 12:20:00,81.9,81.91,81.8,81.8,7649.0,74.3375,74.3465,74.2467,74.2467,7649.0
2017-10-05 12:30:00,81.81,81.85,81.76,81.81,6639.0,74.2558,74.2921,74.2104,74.2558,6639.0
2017-10-05 12:40:00,81.81,81.83,81.72,81.72,6831.0,74.2558,74.2739,74.1741,74.1741,6831.0
2017-10-05 12:50:00,81.75,81.82,81.72,81.8,10877.0,74.2013,74.2648,74.1741,74.2467,10877.0
2017-10-05 13:00:00,81.8,81.84,81.76,81.76,9876.0,74.2467,74.283,74.2104,74.2104,9876.0
2017-10-05 13:10:00,81.77,81.79,81.65,81.69,9812.0,74.2195,74.2376,74.1105,74.1469,9812.0
2017-10-05 13:20:00,81.7,81.7,81.54,81.58,14401.0,74.1559,74.1559,74.0107,74.047,14401.0
2017-10-05 13:30:00,81.59,81.59,81.44,81.47,14924.0,74.0561,74.0561,73.9199,73.9472,14924.0
2017-10-05 13:40:00,81.46,81.56,81.42,81.5,66721.0,73.9381,74.0289,73.9018,73.9744,66721.0
2017-10-05 13:50:00,81.5,81.62,81.49,81.58,26665.0,73.9744,74.0833,73.9653,74.047,26665.0
2017-10-05 14:00:00,81.58,81.58,81.4,81.52,18291.0,74.047,74.047,73.8836,73.9926,18291.0
2017-10-05 14:10:00,81.53,81.7,81.53,81.67,29901.0,74.0016,74.1559,74.0016,74.1287,29901.0
2017-10-05 14:20:00,81.67,81.67,81.47,81.47,28939.0,74.1287,74.1287,73.9472,73.9472,28939.0
2017-10-05 14:30:00,81.47,81.48,81.39,81.44,35206.0,73.9472,73.9562,73.8746,73.9199,35206.0
2017-10-05 14:40:00,81.44,81.44,81.37,81.4,36667.0,73.9199,73.9199,73.8564,73.8836,36667.0
2017-10-05 14:50:00,81.4,81.47,81.31,81.46,51005.0,73.8836,73.9472,73.8019,73.9381,51005.0
2017-10-05 15:00:00,81.46,81.47,81.33,81.39,48468.0,73.9381,73.9472,73.8201,73.8746,48468.0
2017-10-05 15:10:00,81.38,81.43,81.36,81.37,18985.0,73.8655,73.9109,73.8473,73.8564,18985.0
2017-10-05 15:20:00,81.38,81.48,81.34,81.45,26398.0,73.8655,73.9562,73.8292,73.929,26398.0
2017-10-05 15:30:00,81.45,81.47,81.39,81.43,30790.0,73.929,73.9472,73.8746,73.9109,30790.0
2017-10-05 15:40:00,81.42,81.45,81.38,81.38,51029.0,73.9018,73.929,73.8655,73.8655,51029.0
2017-10-05 15:50:00,81.39,81.48,81.39,81.48,82803.0,73.8746,73.9562,73.8746,73.9562,82803.0
2017-10-06 09:30:00,80.89,81.16,80.46,80.5,59706.0,73.6584,73.9042,73.2668,73.3032,59706.0
2017-10-06 09:40:00,80.52,80.62,80.2,80.51,50532.0,73.3214,73.4125,73.03,73.3123,50532.0
2017-10-06 09:50:00,80.46,80.57,80.35,80.55,19086.0,73.2668,73.367,73.1666,73.3488,19086.0
2017-10-06 10:00:00,80.54,80.79,80.38,80.42,87679.0,73.3397,73.5673,73.194,73.2304,87679.0
2017-10-06 10:10:00,80.4,80.63,80.09,80.47,50272.0,73.2122,73.4216,72.9299,73.2759,50272.0
2017-10-06 10:20:00,80.5,80.6,80.48,80.6,21812.0,73.3032,73.3943,73.285,73.3943,21812.0
2017-10-06 10:30:00,80.63,80.65,80.5,80.56,21616.0,73.4216,73.4398,73.3032,73.3579,21616.0
2017-10-06 10:40:00,80.58,80.74,80.49,80.66,20996.0,73.3761,73.5218,73.2941,73.4489,20996.0
2017-10-06 10:50:00,80.65,80.71,80.6,80.63,17294.0,73.4398,73.4945,73.3943,73.4216,17294.0
2017-10-06 11:00:00,80.61,80.63,80.36,80.36,19090.0,73.4034,73.4216,73.1757,73.1757,19090.0
2017-10-06 11:10:00,80.34,80.36,80.23,80.3,14806.0,73.1575,73.1757,73.0574,73.1211,14806.0
2017-10-06 11:20:00,80.29,80.33,80.22,80.28,16784.0,73.112,73.1484,73.0483,73.1029,16784.0
2017-10-06 11:30:00,80.28,80.36,80.26,80.29,12750.0,73.1029,73.1757,73.0847,73.112,12750.0
2017-10-06 11:40:00,80.3,80.34,80.23,80.28,19024.0,73.1211,73.1575,73.0574,73.1029,19024.0
2017-10-06 11:50:00,80.27,80.36,80.22,80.22,17666.0,73.0938,73.1757,73.0483,73.0483,17666.0
2017-10-06 12:00:00,80.24,80.41,80.2,80.33,33440.0,73.0665,73.2213,73.03,73.1484,33440.0
2017-10-06 12:10:00,80.34,80.41,80.28,80.31,23567.0,73.1575,73.2213,73.1029,73.1302,23567.0
2017-10-06 12:20:00,80.31,80.31,80.24,80.27,26714.0,73.1302,73.1302,73.0665,73.0938,26714.0
2017-10-06 12:30:00,80.28,80.31,80.23,80.28,24804.0,73.1029,73.1302,73.0574,73.1029,24804.0
2017-10-06 12:40:00,80.28,80.28,80.14,80.15,20611.0,73.1029,73.1029,72.9754,72.9845,20611.0
2017-10-06 12:50:00,80.15,80.18,80.1,80.16,34571.0,72.9845,73.0118,72.939,72.9936,34571.0
2017-10-06 13:00:00,80.15,80.17,80.07,80.13,23219.0,72.9845,73.0027,72.9117,72.9663,23219.0
2017-10-06 13:10:00,80.13,80.23,80.1,80.22,22871.0,72.9663,73.0574,72.939,73.0483,22871.0
2017-10-06 13:20:00,80.22,80.24,80.1,80.2,32089.0,73.0483,73.0665,72.939,73.03,32089.0
2017-10-06 13:30:00,80.19,80.22,80.12,80.14,21140.0,73.0209,73.0483,72.9572,72.9754,21140.0
2017-10-06 13:40:00,80.15,80.22,80.11,80.21,28418.0,72.9845,73.0483,72.9481,73.0392,28418.0
2017-10-06 13:50:00,80.22,80.25,80.14,80.14,26069.0,73.0483,73.0756,72.9754,72.9754,26069.0
2017-10-06 14:00:00,80.15,80.31,80.12,80.23,39208.0,72.9845,73.1302,72.9572,73.0574,39208.0
2017-10-06 14:10:00,80.24,80.34,80.22,80.24,35287.0,73.0665,73.1575,73.0483,73.0665,35287.0
2017-10-06 14:20:00,80.26,80.31,80.22,80.31,53091.0,73.0847,73.1302,73.0483,73.1302,53091.0
2017-10-06 14:30:00,80.32,80.34,80.13,80.24,45642.0,73.1393,73.1575,72.9663,73.0665,45642.0
2017-10-06 14:40:00,80.23,80.34,80.19,80.23,25200.0,73.0574,73.1575,73.0209,73.0574,25200.0
2017-10-06 14:50:00,80.23,80.3,80.2,80.23,38226.0,73.0574,73.1211,73.03,73.0574,38226.0
2017-10-06 15:00:00,80.21,80.27,80.21,80.23,25513.0,73.0392,73.0938,73.0392,73.0574,25513.0
2017-10-06 15:10:00,80.23,80.3,80.22,80.28,33765.0,73.0574,73.1211,73.0483,73.1029,33765.0
2017-10-06 15:20:00,80.29,80.31,80.21,80.27,46998.0,73.112,73.1302,73.0392,73.0938,46998.0
2017-10-06 15:30:00,80.27,80.27,80.18,80.23,58839.0,73.0938,73.0938,73.0118,73.0574,58839.0
2017-10-06 15:40:00,80.23,80.26,80.22,80.23,82396.0,73.0574,73.0847,73.0483,73.0574,82396.0
2017-10-06 15:50:00,80.23,80.35,80.23,80.33,147467.0,73.0574,73.1666,73.0574,73.1484,147467.0
2017-10-09 09:30:00,80.55,80.66,80.27,80.28,37098.0,73.3488,73.4489,73.0938,73.1029,37098.0
2017-10-09 09:40:00,80.26,80.26,79.81,79.9,102247.0,73.0847,73.0847,72.6749,72.7569,102247.0
2017-10-09 09:50:00,79.88,80.07,79.63,79.85,63663.0,72.7387,72.9117,72.511,72.7113,63663.0
2017-10-09 10:00:00,79.8,79.83,79.56,79.64,40703.0,72.6658,72.6931,72.4473,72.5201,40703.0
2017-10-09 10:10:00,79.65,79.79,79.59,79.59,41226.0,72.5292,72.6567,72.4746,72.4746,41226.0
2017-10-09 10:20:00,79.59,79.82,79.59,79.68,26621.0,72.4746,72.684,72.4746,72.5565,26621.0
2017-10-09 10:30:00,79.69,79.72,79.57,79.59,19788.0,72.5656,72.593,72.4564,72.4746,19788.0
2017-10-09 10:40:00,79.58,79.59,79.21,79.23,53195.0,72.4655,72.4746,72.1286,72.1468,53195.0
2017-10-09 10:50:00,79.22,79.24,79.12,79.21,39378.0,72.1377,72.1559,72.0466,72.1286,39378.0
2017-10-09 11:00:00,79.21,79.28,79.08,79.1,137660.0,72.1286,72.1923,72.0102,72.0284,137660.0
2017-10-09 11:10:00,79.09,79.1,78.97,79.04,34301.0,72.0193,72.0284,71.91,71.9738,34301.0
2017-10-09 11:20:00,79.04,79.14,78.99,79.12,77607.0,71.9738,72.0648,71.9282,72.0466,77607.0
2017-10-09 11:30:00,79.13,79.21,79.07,79.1,31787.0,72.0557,72.1286,72.0011,72.0284,31787.0
2017-10-09 11:40:00,79.09,79.09,78.95,78.98,27633.0,72.0193,72.0193,71.8918,71.9191,27633.0
2017-10-09 11:50:00,78.97,79.02,78.96,78.98,28038.0,71.91,71.9555,71.9009,71.9191,28038.0
2017-10-09 12:00:00,78.98,79.01,78.88,78.88,23816.0,71.9191,71.9464,71.8281,71.8281,23816.0
2017-10-09 12:10:00,78.89,78.91,78.83,78.88,22066.0,71.8372,71.8554,71.7825,71.8281,22066.0
2017-10-09 12:20:00,78.87,79.02,78.87,79.0,21646.0,71.819,71.9555,71.819,71.9373,21646.0
2017-10-09 12:30:00,78.99,79.17,78.95,79.13,29103.0,71.9282,72.0921,71.8918,72.0557,29103.0
2017-10-09 12:40:00,79.12,79.37,79.12,79.37,26644.0,72.0466,72.2743,72.0466,72.2743,26644.0
2017-10-09 12:50:00,79.37,79.53,79.37,79.47,45766.0,72.2743,72.4199,72.2743,72.3653,45766.0
2017-10-09 13:00:00,79.5,79.6,79.5,79.58,17870.0,72.3926,72.4837,72.3926,72.4655,17870.0
2017-10-09 13:10:00,79.59,79.67,79.57,79.57,51950.0,72.4746,72.5474,72.4564,72.4564,51950.0
2017-10-09 13:20:00,79.56,79.71,79.52,79.68,39268.0,72.4473,72.5839,72.4108,72.5565,39268.0
2017-10-09 13:30:00,79.69,79.69,79.6,79.65,20714.0,72.5656,72.5656,72.4837,72.5292,20714.0
2017-10-09 13:40:00,79.65,79.71,79.64,79.69,14308.0,72.5292,72.5839,72.5201,72.5656,14308.0
2017-10-09 13:50:00,79.69,79.73,79.65,79.68,14248.0,72.5656,72.6021,72.5292,72.5565,14248.0
2017-10-09 14:00:00,79.69,79.69,79.56,79.59,16421.0,72.5656,72.5656,72.4473,72.4746,16421.0
2017-10-09 14:10:00,79.59,79.65,79.55,79.58,15294.0,72.4746,72.5292,72.4382,72.4655,15294.0
2017-10-09 14:20:00,79.55,79.61,79.51,79.52,11644.0,72.4382,72.4928,72.4017,72.4108,11644.0
2017-10-09 14:30:00,79.5,79.59,79.45,79.45,37219.0,72.3926,72.4746,72.3471,72.3471,37219.0
2017-10-09 14:40:00,79.45,79.45,79.31,79.35,14796.0,72.3471,72.3471,72.2196,72.256,14796.0
2017-10-09 14:50:00,79.35,79.38,79.24,79.34,146101.0,72.256,72.2834,72.1559,72.2469,146101.0
2017-10-09 15:00:00,79.33,79.36,79.29,79.31,20654.0,72.2378,72.2651,72.2014,72.2196,20654.0
2017-10-09 15:10:00,79.3,79.31,79.21,79.26,32835.0,72.2105,72.2196,72.1286,72.1741,32835.0
2017-10-09 15:20:00,79.25,79.35,79.24,79.31,21932.0,72.165,72.256,72.1559,72.2196,21932.0
2017-10-09 15:30:00,79.32,79.32,79.27,79.29,60490.0,72.2287,72.2287,72.1832,72.2014,60490.0
2017-10-09 15:40:00,79.3,79.33,79.19,79.24,67151.0,72.2105,72.2378,72.1103,72.1559,67151.0
2017-10-09 15:50:00,79.24,79.32,79.12,79.19,260030.0,72.1559,72.2287,72.0466,72.1103,260030.0
2017-10-10 09:30:00,80.05,80.64,79.8,80.6,70627.0,72.8935,73.4307,72.6658,73.3943,70627.0
2017-10-10 09:40:00,80.52,80.61,80.21,80.29,44085.0,73.3214,73.4034,73.0392,73.112,44085.0
2017-10-10 09:50:00,80.37,80.51,80.22,80.44,77278.0,73.1848,73.3123,73.0483,73.2486,77278.0
2017-10-10 10:00:00,80.44,80.84,80.31,80.65,123964.0,73.2486,73.6128,73.1302,73.4398,123964.0
2017-10-10 10:10:00,80.68,81.02,80.66,80.78,55215.0,73.4671,73.7767,73.4489,73.5582,55215.0
2017-10-10 10:20:00,80.78,80.98,80.68,80.93,32357.0,73.5582,73.7403,73.4671,73.6948,32357.0
2017-10-10 10:30:00,80.91,80.95,80.73,80.78,37132.0,73.6766,73.713,73.5127,73.5582,37132.0
2017-10-10 10:40:00,80.77,80.92,80.72,80.89,29777.0,73.5491,73.6857,73.5036,73.6584,29777.0
2017-10-10 10:50:00,80.9,80.9,80.64,80.7,35222.0,73.6675,73.6675,73.4307,73.4853,35222.0
2017-10-10 11:00:00,80.71,80.74,80.51,80.74,25717.0,73.4945,73.5218,73.3123,73.5218,25717.0
2017-10-10 11:10:00,80.73,80.93,80.66,80.87,61727.0,73.5127,73.6948,73.4489,73.6401,61727.0
2017-10-10 11:20:00,80.89,81.16,80.89,81.16,47620.0,73.6584,73.9042,73.6584,73.9042,47620.0
2017-10-10 11:30:00,81.14,81.14,81.02,81.05,31622.0,73.886,73.886,73.7767,73.8041,31622.0
2017-10-10 11:40:00,81.06,81.13,81.0,81.06,34465.0,73.8132,73.8769,73.7585,73.8132,34465.0
2017-10-10 11:50:00,81.07,81.11,81.0,81.06,18278.0,73.8223,73.8587,73.7585,73.8132,18278.0
2017-10-10 12:00:00,81.05,81.14,81.0,81.12,30676.0,73.8041,73.886,73.7585,73.8678,30676.0
2017-10-10 12:10:00,81.12,81.13,81.01,81.04,19505.0,73.8678,73.8769,73.7676,73.795,19505.0
2017-10-10 12:20:00,81.03,81.15,81.0,81.14,12034.0,73.7858,73.8951,73.7585,73.886,12034.0
2017-10-10 12:30:00,81.14,81.23,81.12,81.13,20472.0,73.886,73.968,73.8678,73.8769,20472.0
2017-10-10 12:40:00,81.11,81.13,80.92,80.92,22069.0,73.8587,73.8769,73.6857,73.6857,22069.0
2017-10-10 12:50:00,80.93,80.96,80.83,80.88,11176.0,73.6948,73.7221,73.6037,73.6493,11176.0
2017-10-10 13:00:00,80.86,81.03,80.83,81.0,18489.0,73.631,73.7858,73.6037,73.7585,18489.0
2017-10-10 13:10:00,81.01,81.05,80.94,81.01,13559.0,73.7676,73.8041,73.7039,73.7676,13559.0
2017-10-10 13:20:00,81.01,81.02,80.94,80.98,13926.0,73.7676,73.7767,73.7039,73.7403,13926.0
2017-10-10 13:30:00,80.98,81.08,80.97,81.06,26671.0,73.7403,73.8314,73.7312,73.8132,26671.0
2017-10-10 13:40:00,81.07,81.15,81.06,81.13,8781.0,73.8223,73.8951,73.8132,73.8769,8781.0
2017-10-10 13:50:00,81.11,81.11,81.02,81.02,12508.0,73.8587,73.8587,73.7767,73.7767,12508.0
2017-10-10 14:00:00,81.02,81.04,80.88,80.9,12501.0,73.7767,73.795,73.6493,73.6675,12501.0
2017-10-10 14:10:00,80.9,80.94,80.83,80.83,7299.0,73.6675,73.7039,73.6037,73.6037,7299.0
2017-10-10 14:20:00,80.83,80.84,80.73,80.77,11654.0,73.6037,73.6128,73.5127,73.5491,11654.0
2017-10-10 14:30:00,80.78,80.83,80.7,80.79,18611.0,73.5582,73.6037,73.4853,73.5673,18611.0
2017-10-10 14:40:00,80.78,80.91,80.74,80.85,15681.0,73.5582,73.6766,73.5218,73.6219,15681.0
2017-10-10 14:50:00,80.85,80.9,80.77,80.86,15239.0,73.6219,73.6675,73.5491,73.631,15239.0
2017-10-10 15:00:00,80.86,80.9,80.85,80.88,14068.0,73.631,73.6675,73.6219,73.6493,14068.0
2017-10-10 15:10:00,80.88,80.95,80.86,80.9,33933.0,73.6493,73.713,73.631,73.6675,33933.0
2017-10-10 15:20:00,80.91,80.97,80.89,80.95,24858.0,73.6766,73.7312,73.6584,73.713,24858.0
2017-10-10 15:30:00,80.95,81.0,80.93,80.96,40014.0,73.713,73.7585,73.6948,73.7221,40014.0
2017-10-10 15:40:00,80.95,81.0,80.91,81.0,49694.0,73.713,73.7585,73.6766,73.7585,49694.0
2017-10-10 15:50:00,81.0,81.01,80.91,80.94,127599.0,73.7585,73.7676,73.6766,73.7039,127599.0
2017-10-11 09:30:00,80.94,81.63,80.91,81.34,45359.0,73.7039,74.3322,73.6766,74.0681,45359.0
2017-10-11 09:40:00,81.4,81.58,81.3,81.51,15954.0,74.1228,74.2867,74.0317,74.2229,15954.0
2017-10-11 09:50:00,81.53,81.64,81.42,81.42,27382.0,74.2411,74.3413,74.141,74.141,27382.0
2017-10-11 10:00:00,81.4,81.64,81.34,81.5,28986.0,74.1228,74.3413,74.0681,74.2138,28986.0
2017-10-11 10:10:00,81.5,81.63,81.47,81.5,29923.0,74.2138,74.3322,74.1865,74.2138,29923.0
2017-10-11 10:20:00,81.5,81.75,81.47,81.73,45133.0,74.2138,74.4415,74.1865,74.4233,45133.0
2017-10-11 10:30:00,81.73,82.12,81.72,82.06,50614.0,74.4233,74.7784,74.4142,74.7238,50614.0
2017-10-11 10:40:00,82.06,82.55,81.94,82.46,69559.0,74.7238,75.17,74.6145,75.088,69559.0
2017-10-11 10:50:00,82.44,82.62,82.28,82.57,161732.0,75.0698,75.2337,74.9241,75.1882,161732.0
2017-10-11 11:00:00,82.54,82.61,82.23,82.36,95694.0,75.1608,75.2246,74.8786,74.9969,95694.0
2017-10-11 11:10:00,82.34,82.63,82.3,82.59,47554.0,74.9787,75.2428,74.9423,75.2064,47554.0
2017-10-11 11:20:00,82.58,82.59,82.43,82.45,71438.0,75.1973,75.2064,75.0607,75.0789,71438.0
2017-10-11 11:30:00,82.44,82.57,82.4,82.56,33765.0,75.0698,75.1882,75.0334,75.1791,33765.0
2017-10-11 11:40:00,82.56,82.65,82.38,82.42,36011.0,75.1791,75.261,75.0152,75.0516,36011.0
2017-10-11 11:50:00,82.44,82.52,82.37,82.45,19563.0,75.0698,75.1426,75.006,75.0789,19563.0
2017-10-11 12:00:00,82.43,82.59,82.31,82.51,62214.0,75.0607,75.2064,74.9514,75.1335,62214.0
2017-10-11 12:10:00,82.54,82.58,82.38,82.41,33073.0,75.1608,75.1973,75.0152,75.0425,33073.0
2017-10-11 12:20:00,82.41,82.51,82.41,82.47,30067.0,75.0425,75.1335,75.0425,75.0971,30067.0
2017-10-11 12:30:00,82.46,82.63,82.45,82.63,36076.0,75.088,75.2428,75.0789,75.2428,36076.0
2017-10-11 12:40:00,82.63,82.68,82.46,82.56,46234.0,75.2428,75.2883,75.088,75.1791,46234.0
2017-10-11 12:50:00,82.56,82.65,82.43,82.65,42476.0,75.1791,75.261,75.0607,75.261,42476.0
2017-10-11 13:00:00,82.65,82.69,82.59,82.69,36079.0,75.261,75.2974,75.2064,75.2974,36079.0
2017-10-11 13:10:00,82.7,82.77,82.6,82.76,48623.0,75.3065,75.3703,75.2155,75.3612,48623.0
2017-10-11 13:20:00,82.76,82.77,82.52,82.54,43549.0,75.3612,75.3703,75.1426,75.1608,43549.0
2017-10-11 13:30:00,82.55,82.66,82.36,82.57,58865.0,75.17,75.2701,74.9969,75.1882,58865.0
2017-10-11 13:40:00,82.56,82.59,82.46,82.53,28670.0,75.1791,75.2064,75.088,75.1517,28670.0
2017-10-11 13:50:00,82.53,82.59,82.49,82.55,25333.0,75.1517,75.2064,75.1153,75.17,25333.0
2017-10-11 14:00:00,82.55,82.76,82.55,82.69,42913.0,75.17,75.3612,75.17,75.2974,42913.0
2017-10-11 14:10:00,82.7,82.77,82.64,82.69,52550.0,75.3065,75.3703,75.2519,75.2974,52550.0
2017-10-11 14:20:00,82.69,82.69,82.54,82.56,45752.0,75.2974,75.2974,75.1608,75.1791,45752.0
2017-10-11 14:30:00,82.58,82.62,82.53,82.54,38049.0,75.1973,75.2337,75.1517,75.1608,38049.0
2017-10-11 14:40:00,82.54,82.62,82.43,82.47,52089.0,75.1608,75.2337,75.0607,75.0971,52089.0
2017-10-11 14:50:00,82.47,82.47,82.17,82.17,45866.0,75.0971,75.0971,74.8239,74.8239,45866.0
2017-10-11 15:00:00,82.2,82.34,82.19,82.28,33758.0,74.8512,74.9787,74.8421,74.9241,33758.0
2017-10-11 15:10:00,82.27,82.64,82.25,82.57,68352.0,74.915,75.2519,74.8968,75.1882,68352.0
2017-10-11 15:20:00,82.58,82.6,82.46,82.47,53047.0,75.1973,75.2155,75.088,75.0971,53047.0
2017-10-11 15:30:00,82.47,82.52,82.42,82.49,65107.0,75.0971,75.1426,75.0516,75.1153,65107.0
2017-10-11 15:40:00,82.47,82.5,82.38,82.43,107932.0,75.0971,75.1244,75.0152,75.0607,107932.0
2017-10-11 15:50:00,82.43,82.6,82.41,82.53,418377.0,75.0607,75.2155,75.0425,75.1517,418377.0
2017-10-12 09:30:00,82.21,82.57,81.77,82.07,171383.0,74.8604,75.1882,74.4597,74.7329,171383.0
2017-10-12 09:40:00,82.0,82.25,81.79,81.82,29555.0,74.6691,74.8968,74.4779,74.5052,29555.0
2017-10-12 09:50:00,81.77,81.92,81.63,81.8,24114.0,74.4597,74.5963,74.3322,74.487,24114.0
2017-10-12 10:00:00,81.81,82.05,81.81,81.94,20668.0,74.4961,74.7147,74.4961,74.6145,20668.0
2017-10-12 10:10:00,81.92,82.4,81.9,82.34,22087.0,74.5963,75.0334,74.5781,74.9787,22087.0
2017-10-12 10:20:00,82.34,82.45,82.33,82.4,26451.0,74.9787,75.0789,74.9696,75.0334,26451.0
2017-10-12 10:30:00,82.38,82.44,82.3,82.37,30207.0,75.0152,75.0698,74.9423,75.006,30207.0
2017-10-12 10:40:00,82.39,82.58,82.39,82.48,23873.0,75.0243,75.1973,75.0243,75.1062,23873.0
2017-10-12 10:50:00,82.46,82.55,82.34,82.52,48044.0,75.088,75.17,74.9787,75.1426,48044.0
2017-10-12 11:00:00,82.53,82.65,82.34,82.43,46274.0,75.1517,75.261,74.9787,75.0607,46274.0
2017-10-12 11:10:00,82.42,82.44,82.15,82.22,34940.0,75.0516,75.0698,74.8057,74.8695,34940.0
2017-10-12 11:20:00,82.22,82.22,82.11,82.17,18993.0,74.8695,74.8695,74.7693,74.8239,18993.0
2017-10-12 11:30:00,82.15,82.34,82.15,82.23,15227.0,74.8057,74.9787,74.8057,74.8786,15227.0
2017-10-12 11:40:00,82.28,82.4,82.27,82.34,12225.0,74.9241,75.0334,74.915,74.9787,12225.0
2017-10-12 11:50:00,82.34,82.38,82.27,82.35,10082.0,74.9787,75.0152,74.915,74.9878,10082.0
2017-10-12 12:00:00,82.35,82.35,82.18,82.23,10677.0,74.9878,74.9878,74.833,74.8786,10677.0
2017-10-12 12:10:00,82.22,82.29,82.13,82.2,10050.0,74.8695,74.9332,74.7875,74.8512,10050.0
2017-10-12 12:20:00,82.22,82.24,82.16,82.22,16211.0,74.8695,74.8877,74.8148,74.8695,16211.0
2017-10-12 12:30:00,82.21,82.28,82.16,82.17,15924.0,74.8604,74.9241,74.8148,74.8239,15924.0
2017-10-12 12:40:00,82.17,82.27,82.16,82.21,10693.0,74.8239,74.915,74.8148,74.8604,10693.0
2017-10-12 12:50:00,82.21,82.28,82.19,82.2,10500.0,74.8604,74.9241,74.8421,74.8512,10500.0
2017-10-12 13:00:00,82.21,82.26,82.19,82.2,17403.0,74.8604,74.9059,74.8421,74.8512,17403.0
2017-10-12 13:10:00,82.19,82.21,82.15,82.18,15025.0,74.8421,74.8604,74.8057,74.833,15025.0
2017-10-12 13:20:00,82.2,82.2,82.09,82.1,12325.0,74.8512,74.8512,74.7511,74.7602,12325.0
2017-10-12 13:30:00,82.11,82.2,82.07,82.15,12507.0,74.7693,74.8512,74.7329,74.8057,12507.0
2017-10-12 13:40:00,82.15,82.17,82.06,82.07,16760.0,74.8057,74.8239,74.7238,74.7329,16760.0
2017-10-12 13:50:00,82.06,82.14,82.04,82.12,19607.0,74.7238,74.7966,74.7055,74.7784,19607.0
2017-10-12 14:00:00,82.12,82.13,81.99,82.02,31262.0,74.7784,74.7875,74.66,74.6873,31262.0
2017-10-12 14:10:00,82.03,82.1,82.01,82.03,17542.0,74.6964,74.7602,74.6782,74.6964,17542.0
2017-10-12 14:20:00,82.02,82.18,82.01,82.15,23906.0,74.6873,74.833,74.6782,74.8057,23906.0
2017-10-12 14:30:00,82.16,82.2,82.08,82.13,17638.0,74.8148,74.8512,74.742,74.7875,17638.0
2017-10-12 14:40:00,82.12,82.19,81.99,82.0,31408.0,74.7784,74.8421,74.66,74.6691,31408.0
2017-10-12 14:50:00,81.98,82.17,81.98,82.15,31577.0,74.6509,74.8239,74.6509,74.8057,31577.0
2017-10-12 15:00:00,82.15,82.26,82.15,82.22,25210.0,74.8057,74.9059,74.8057,74.8695,25210.0
2017-10-12 15:10:00,82.23,82.35,82.22,82.33,99196.0,74.8786,74.9878,74.8695,74.9696,99196.0
2017-10-12 15:20:00,82.33,82.34,82.24,82.28,36639.0,74.9696,74.9787,74.8877,74.9241,36639.0
2017-10-12 15:30:00,82.29,82.32,82.21,82.24,76406.0,74.9332,74.9605,74.8604,74.8877,76406.0
2017-10-12 15:40:00,82.23,82.3,82.23,82.24,122666.0,74.8786,74.9423,74.8786,74.8877,122666.0
2017-10-12 15:50:00,82.23,82.28,82.15,82.18,272695.0,74.8786,74.9241,74.8057,74.833,272695.0
2017-10-13 09:30:00,82.33,82.85,81.91,82.79,38008.0,74.9696,75.4431,74.5872,75.3885,38008.0
2017-10-13 09:40:00,82.78,82.78,82.54,82.67,14442.0,75.3794,75.3794,75.1608,75.2792,14442.0
2017-10-13 09:50:00,82.65,82.67,82.47,82.48,20290.0,75.261,75.2792,75.0971,75.1062,20290.0
2017-10-13 10:00:00,82.5,82.73,82.46,82.52,28840.0,75.1244,75.3339,75.088,75.1426,28840.0
2017-10-13 10:10:00,82.54,82.64,82.46,82.61,14114.0,75.1608,75.2519,75.088,75.2246,14114.0
2017-10-13 10:20:00,82.64,82.8,82.51,82.8,22361.0,75.2519,75.3976,75.1335,75.3976,22361.0
2017-10-13 10:30:00,82.76,82.8,82.68,82.69,14334.0,75.3612,75.3976,75.2883,75.2974,14334.0
2017-10-13 10:40:00,82.68,83.05,82.6,82.97,189414.0,75.2883,75.6253,75.2155,75.5524,189414.0
2017-10-13 10:50:00,83.01,83.12,82.99,83.08,55832.0,75.5888,75.689,75.5706,75.6526,55832.0
2017-10-13 11:00:00,83.11,83.18,82.96,83.02,26849.0,75.6799,75.7436,75.5433,75.5979,26849.0
2017-10-13 11:10:00,83.01,83.01,82.76,82.76,73832.0,75.5888,75.5888,75.3612,75.3612,73832.0
2017-10-13 11:20:00,82.74,82.8,82.72,82.74,93009.0,75.343,75.3976,75.3248,75.343,93009.0
2017-10-13 11:30:00,82.75,82.84,82.7,82.79,32385.0,75.3521,75.434,75.3065,75.3885,32385.0
2017-10-13 11:40:00,82.76,82.81,82.71,82.76,36554.0,75.3612,75.4067,75.3157,75.3612,36554.0
2017-10-13 11:50:00,82.75,82.79,82.7,82.74,28114.0,75.3521,75.3885,75.3065,75.343,28114.0
2017-10-13 12:00:00,82.76,82.8,82.69,82.75,20624.0,75.3612,75.3976,75.2974,75.3521,20624.0
2017-10-13 12:10:00,82.74,82.76,82.7,82.74,37445.0,75.343,75.3612,75.3065,75.343,37445.0
2017-10-13 12:20:00,82.74,82.8,82.73,82.74,24807.0,75.343,75.3976,75.3339,75.343,24807.0
2017-10-13 12:30:00,82.74,82.77,82.69,82.72,26852.0,75.343,75.3703,75.2974,75.3248,26852.0
2017-10-13 12:40:00,82.74,82.77,82.71,82.75,17126.0,75.343,75.3703,75.3157,75.3521,17126.0
2017-10-13 12:50:00,82.77,82.81,82.52,82.6,55345.0,75.3703,75.4067,75.1426,75.2155,55345.0
2017-10-13 13:00:00,82.63,82.71,82.58,82.7,21953.0,75.2428,75.3157,75.1973,75.3065,21953.0
2017-10-13 13:10:00,82.67,82.75,82.62,82.73,12419.0,75.2792,75.3521,75.2337,75.3339,12419.0
2017-10-13 13:20:00,82.71,82.85,82.71,82.82,18726.0,75.3157,75.4431,75.3157,75.4158,18726.0
2017-10-13 13:30:00,82.81,83.0,82.79,83.0,13251.0,75.4067,75.5797,75.3885,75.5797,13251.0
2017-10-13 13:40:00,83.03,83.06,82.86,82.9,20892.0,75.607,75.6344,75.4522,75.4887,20892.0
2017-10-13 13:50:00,82.91,82.91,82.76,82.78,24653.0,75.4978,75.4978,75.3612,75.3794,24653.0
2017-10-13 14:00:00,82.77,82.8,82.7,82.7,17587.0,75.3703,75.3976,75.3065,75.3065,17587.0
2017-10-13 14:10:00,82.72,82.73,82.61,82.7,21845.0,75.3248,75.3339,75.2246,75.3065,21845.0
2017-10-13 14:20:00,82.73,82.76,82.66,82.68,21372.0,75.3339,75.3612,75.2701,75.2883,21372.0
2017-10-13 14:30:00,82.69,82.72,82.57,82.63,24569.0,75.2974,75.3248,75.1882,75.2428,24569.0
2017-10-13 14:40:00,82.65,82.71,82.61,82.7,16323.0,75.261,75.3157,75.2246,75.3065,16323.0
2017-10-13 14:50:00,82.7,82.72,82.64,82.67,20430.0,75.3065,75.3248,75.2519,75.2792,20430.0
2017-10-13 15:00:00,82.68,82.79,82.67,82.75,23165.0,75.2883,75.3885,75.2792,75.3521,23165.0
2017-10-13 15:10:00,82.75,82.75,82.62,82.62,38015.0,75.3521,75.3521,75.2337,75.2337,38015.0
2017-10-13 15:20:00,82.61,82.72,82.59,82.67,35866.0,75.2246,75.3248,75.2064,75.2792,35866.0
2017-10-13 15:30:00,82.67,82.69,82.56,82.66,48557.0,75.2792,75.2974,75.1791,75.2701,48557.0
2017-10-13 15:40:00,82.67,82.67,82.58,82.62,80290.0,75.2792,75.2792,75.1973,75.2337,80290.0
2017-10-13 15:50:00,82.62,82.62,82.44,82.59,181478.0,75.2337,75.2337,75.0698,75.2064,181478.0
2017-10-16 09:30:00,82.36,82.4,81.81,82.33,71608.0,74.9969,75.0334,74.4961,74.9696,71608.0
2017-10-16 09:40:00,82.31,82.5,82.26,82.5,46757.0,74.9514,75.1244,74.9059,75.1244,46757.0
2017-10-16 09:50:00,82.5,82.5,82.25,82.34,20125.0,75.1244,75.1244,74.8968,74.9787,20125.0
2017-10-16 10:00:00,82.29,82.39,82.18,82.19,11028.0,74.9332,75.0243,74.833,74.8421,11028.0
2017-10-16 10:10:00,82.19,82.21,82.06,82.17,11081.0,74.8421,74.8604,74.7238,74.8239,11081.0
2017-10-16 10:20:00,82.14,82.27,82.08,82.22,18567.0,74.7966,74.915,74.742,74.8695,18567.0
2017-10-16 10:30:00,82.18,82.18,81.94,82.07,32609.0,74.833,74.833,74.6145,74.7329,32609.0
2017-10-16 10:40:00,82.11,82.12,81.91,82.0,14822.0,74.7693,74.7784,74.5872,74.6691,14822.0
2017-10-16 10:50:00,81.99,82.11,81.98,82.09,12280.0,74.66,74.7693,74.6509,74.7511,12280.0
2017-10-16 11:00:00,82.07,82.15,82.0,82.14,10839.0,74.7329,74.8057,74.6691,74.7966,10839.0
2017-10-16 11:10:00,82.16,82.23,82.12,82.19,14294.0,74.8148,74.8786,74.7784,74.8421,14294.0
2017-10-16 11:20:00,82.16,82.18,81.97,82.06,15709.0,74.8148,74.833,74.6418,74.7238,15709.0
2017-10-16 11:30:00,82.06,82.1,81.96,81.97,15584.0,74.7238,74.7602,74.6327,74.6418,15584.0
2017-10-16 11:40:00,81.97,82.07,81.96,82.01,11005.0,74.6418,74.7329,74.6327,74.6782,11005.0
2017-10-16 11:50:00,82.03,82.08,81.98,82.03,15499.0,74.6964,74.742,74.6509,74.6964,15499.0
2017-10-16 12:00:00,82.04,82.13,82.0,82.11,14423.0,74.7055,74.7875,74.6691,74.7693,14423.0
2017-10-16 12:10:00,82.15,82.2,82.08,82.18,14372.0,74.8057,74.8512,74.742,74.833,14372.0
2017-10-16 12:20:00,82.2,82.21,82.09,82.19,11884.0,74.8512,74.8604,74.7511,74.8421,11884.0
2017-10-16 12:30:00,82.18,82.19,82.03,82.03,82294.0,74.833,74.8421,74.6964,74.6964,82294.0
2017-10-16 12:40:00,82.01,82.09,82.0,82.02,11981.0,74.6782,74.7511,74.6691,74.6873,11981.0
2017-10-16 12:50:00,82.02,82.06,81.98,82.0,10585.0,74.6873,74.7238,74.6509,74.6691,10585.0
2017-10-16 13:00:00,82.01,82.01,81.97,81.98,17075.0,74.6782,74.6782,74.6418,74.6509,17075.0
2017-10-16 13:10:00,81.99,82.0,81.92,81.92,13225.0,74.66,74.6691,74.5963,74.5963,13225.0
2017-10-16 13:20:00,81.94,81.95,81.85,81.93,18937.0,74.6145,74.6236,74.5325,74.6054,18937.0
2017-10-16 13:30:00,81.93,82.02,81.93,81.93,21608.0,74.6054,74.6873,74.6054,74.6054,21608.0
2017-10-16 13:40:00,81.94,82.01,81.93,81.99,15095.0,74.6145,74.6782,74.6054,74.66,15095.0
2017-10-16 13:50:00,82.0,82.03,81.91,81.95,14414.0,74.6691,74.6964,74.5872,74.6236,14414.0
2017-10-16 14:00:00,81.96,82.0,81.94,81.99,8514.0,74.6327,74.6691,74.6145,74.66,8514.0
2017-10-16 14:10:00,81.99,82.01,81.96,81.97,16598.0,74.66,74.6782,74.6327,74.6418,16598.0
2017-10-16 14:20:00,81.98,82.01,81.93,82.0,11439.0,74.6509,74.6782,74.6054,74.6691,11439.0
2017-10-16 14:30:00,81.98,82.08,81.97,82.04,25703.0,74.6509,74.742,74.6418,74.7055,25703.0
2017-10-16 14:40:00,82.04,82.14,81.99,82.01,36111.0,74.7055,74.7966,74.66,74.6782,36111.0
2017-10-16 14:50:00,82.02,82.15,81.99,82.11,125196.0,74.6873,74.8057,74.66,74.7693,125196.0
2017-10-16 15:00:00,82.11,82.2,82.06,82.14,60600.0,74.7693,74.8512,74.7238,74.7966,60600.0
2017-10-16 15:10:00,82.15,82.19,82.1,82.19,33903.0,74.8057,74.8421,74.7602,74.8421,33903.0
2017-10-16 15:20:00,82.19,82.2,82.11,82.19,31949.0,74.8421,74.8512,74.7693,74.8421,31949.0
2017-10-16 15:30:00,82.19,82.2,82.13,82.16,50601.0,74.8421,74.8512,74.7875,74.8148,50601.0
2017-10-16 15:40:00,82.16,82.16,82.06,82.07,57375.0,74.8148,74.8148,74.7238,74.7329,57375.0
2017-10-16 15:50:00,82.07,82.1,82.03,82.09,159571.0,74.7329,74.7602,74.6964,74.7511,159571.0
2017-10-17 09:30:00,82.18,82.45,81.9,82.35,32802.0,74.833,75.0789,74.5781,74.9878,32802.0
2017-10-17 09:40:00,82.37,82.47,82.14,82.27,39029.0,75.006,75.0971,74.7966,74.915,39029.0
2017-10-17 09:50:00,82.27,82.3,82.17,82.26,21430.0,74.915,74.9423,74.8239,74.9059,21430.0
2017-10-17 10:00:00,82.27,82.35,82.12,82.14,75339.0,74.915,74.9878,74.7784,74.7966,75339.0
2017-10-17 10:10:00,82.14,82.32,82.12,82.31,15876.0,74.7966,74.9605,74.7784,74.9514,15876.0
2017-10-17 10:20:00,82.35,82.43,82.32,82.42,21068.0,74.9878,75.0607,74.9605,75.0516,21068.0
2017-10-17 10:30:00,82.4,82.43,82.21,82.25,6606.0,75.0334,75.0607,74.8604,74.8968,6606.0
2017-10-17 10:40:00,82.21,82.3,82.11,82.27,14526.0,74.8604,74.9423,74.7693,74.915,14526.0
2017-10-17 10:50:00,82.27,82.27,82.07,82.08,13634.0,74.915,74.915,74.7329,74.742,13634.0
2017-10-17 11:00:00,82.11,82.4,82.11,82.33,18921.0,74.7693,75.0334,74.7693,74.9696,18921.0
2017-10-17 11:10:00,82.34,82.5,82.34,82.37,29526.0,74.9787,75.1244,74.9787,75.006,29526.0
2017-10-17 11:20:00,82.35,82.46,82.33,82.41,114012.0,74.9878,75.088,74.9696,75.0425,114012.0
2017-10-17 11:30:00,82.41,82.45,82.37,82.42,7012.0,75.0425,75.0789,75.006,75.0516,7012.0
2017-10-17 11:40:00,82.4,82.51,82.4,82.5,24678.0,75.0334,75.1335,75.0334,75.1244,24678.0
2017-10-17 11:50:00,82.5,82.5,82.42,82.43,21672.0,75.1244,75.1244,75.0516,75.0607,21672.0
2017-10-17 12:00:00,82.43,82.46,82.37,82.37,8032.0,75.0607,75.088,75.006,75.006,8032.0
2017-10-17 12:10:00,82.36,82.38,82.29,82.31,13149.0,74.9969,75.0152,74.9332,74.9514,13149.0
2017-10-17 12:20:00,82.29,82.33,82.24,82.29,9477.0,74.9332,74.9696,74.8877,74.9332,9477.0
2017-10-17 12:30:00,82.26,82.29,82.21,82.25,11764.0,74.9059,74.9332,74.8604,74.8968,11764.0
2017-10-17 12:40:00,82.24,82.26,82.15,82.15,8514.0,74.8877,74.9059,74.8057,74.8057,8514.0
2017-10-17 12:50:00,82.15,82.2,82.12,82.16,8745.0,74.8057,74.8512,74.7784,74.8148,8745.0
2017-10-17 13:00:00,82.15,82.19,82.07,82.07,7900.0,74.8057,74.8421,74.7329,74.7329,7900.0
2017-10-17 13:10:00,82.07,82.1,82.01,82.01,5495.0,74.7329,74.7602,74.6782,74.6782,5495.0
2017-10-17 13:20:00,82.05,82.06,81.93,81.97,15820.0,74.7147,74.7238,74.6054,74.6418,15820.0
2017-10-17 13:30:00,81.98,81.98,81.74,81.87,39465.0,74.6509,74.6509,74.4324,74.5507,39465.0
2017-10-17 13:40:00,81.89,81.97,81.87,81.95,12958.0,74.569,74.6418,74.5507,74.6236,12958.0
2017-10-17 13:50:00,81.96,82.0,81.92,81.98,15394.0,74.6327,74.6691,74.5963,74.6509,15394.0
2017-10-17 14:00:00,81.98,82.09,81.94,82.09,15963.0,74.6509,74.7511,74.6145,74.7511,15963.0
2017-10-17 14:10:00,82.08,82.19,82.07,82.19,17683.0,74.742,74.8421,74.7329,74.8421,17683.0
2017-10-17 14:20:00,82.19,82.19,82.07,82.09,18590.0,74.8421,74.8421,74.7329,74.7511,18590.0
2017-10-17 14:30:00,82.1,82.1,82.01,82.02,29284.0,74.7602,74.7602,74.6782,74.6873,29284.0
2017-10-17 14:40:00,82.04,82.07,82.03,82.04,21065.0,74.7055,74.7329,74.6964,74.7055,21065.0
2017-10-17 14:50:00,82.04,82.05,81.99,82.0,22113.0,74.7055,74.7147,74.66,74.6691,22113.0
2017-10-17 15:00:00,82.0,82.05,81.97,82.04,19656.0,74.6691,74.7147,74.6418,74.7055,19656.0
2017-10-17 15:10:00,82.05,82.06,81.97,82.01,24698.0,74.7147,74.7238,74.6418,74.6782,24698.0
2017-10-17 15:20:00,82.01,82.07,81.99,82.05,48114.0,74.6782,74.7329,74.66,74.7147,48114.0
2017-10-17 15:30:00,82.04,82.1,82.04,82.06,30660.0,74.7055,74.7602,74.7055,74.7238,30660.0
2017-10-17 15:40:00,82.06,82.08,82.01,82.04,61050.0,74.7238,74.742,74.6782,74.7055,61050.0
2017-10-17 15:50:00,82.04,82.1,82.02,82.1,136440.0,74.7055,74.7602,74.6873,74.7602,136440.0
2017-10-18 09:30:00,82.17,82.49,82.12,82.28,79780.0,74.8239,75.1153,74.7784,74.9241,79780.0
2017-10-18 09:40:00,82.31,82.36,82.24,82.28,24151.0,74.9514,74.9969,74.8877,74.9241,24151.0
2017-10-18 09:50:00,82.33,82.35,82.26,82.31,120411.0,74.9696,74.9878,74.9059,74.9514,120411.0
2017-10-18 10:00:00,82.32,82.81,82.3,82.7,178547.0,74.9605,75.4067,74.9423,75.3065,178547.0
2017-10-18 10:10:00,82.69,82.75,82.48,82.54,42640.0,75.2974,75.3521,75.1062,75.1608,42640.0
2017-10-18 10:20:00,82.51,82.55,82.46,82.55,36883.0,75.1335,75.17,75.088,75.17,36883.0
2017-10-18 10:30:00,82.55,82.62,82.45,82.48,88251.0,75.17,75.2337,75.0789,75.1062,88251.0
2017-10-18 10:40:00,82.48,82.51,82.46,82.5,32020.0,75.1062,75.1335,75.088,75.1244,32020.0
2017-10-18 10:50:00,82.5,82.55,82.46,82.53,162360.0,75.1244,75.17,75.088,75.1517,162360.0
2017-10-18 11:00:00,82.53,82.58,82.51,82.58,44813.0,75.1517,75.1973,75.1335,75.1973,44813.0
2017-10-18 11:10:00,82.57,82.98,82.55,82.63,344728.0,75.1882,75.5615,75.17,75.2428,344728.0
2017-10-18 11:20:00,82.65,82.9,82.61,82.9,143604.0,75.261,75.4887,75.2246,75.4887,143604.0
2017-10-18 11:30:00,82.89,82.91,82.72,82.72,58139.0,75.4796,75.4978,75.3248,75.3248,58139.0
2017-10-18 11:40:00,82.72,82.88,82.6,82.85,48074.0,75.3248,75.4705,75.2155,75.4431,48074.0
2017-10-18 11:50:00,82.85,82.9,82.8,82.82,17589.0,75.4431,75.4887,75.3976,75.4158,17589.0
2017-10-18 12:00:00,82.8,82.89,82.8,82.87,44692.0,75.3976,75.4796,75.3976,75.4613,44692.0
2017-10-18 12:10:00,82.89,82.94,82.88,82.94,101465.0,75.4796,75.5251,75.4705,75.5251,101465.0
2017-10-18 12:20:00,82.94,83.05,82.91,83.04,212664.0,75.5251,75.6253,75.4978,75.6161,212664.0
2017-10-18 12:30:00,83.05,83.22,83.04,83.21,34095.0,75.6253,75.7801,75.6161,75.771,34095.0
2017-10-18 12:40:00,83.21,83.21,82.98,83.0,66627.0,75.771,75.771,75.5615,75.5797,66627.0
2017-10-18 12:50:00,83.0,83.01,82.72,82.81,36408.0,75.5797,75.5888,75.3248,75.4067,36408.0
2017-10-18 13:00:00,82.83,82.83,82.79,82.81,41762.0,75.4249,75.4249,75.3885,75.4067,41762.0
2017-10-18 13:10:00,82.8,82.8,82.69,82.7,29876.0,75.3976,75.3976,75.2974,75.3065,29876.0
2017-10-18 13:20:00,82.7,82.79,82.69,82.77,30464.0,75.3065,75.3885,75.2974,75.3703,30464.0
2017-10-18 13:30:00,82.77,82.81,82.75,82.77,44785.0,75.3703,75.4067,75.3521,75.3703,44785.0
2017-10-18 13:40:00,82.77,82.81,82.75,82.81,75735.0,75.3703,75.4067,75.3521,75.4067,75735.0
2017-10-18 13:50:00,82.8,82.91,82.75,82.77,55391.0,75.3976,75.4978,75.3521,75.3703,55391.0
2017-10-18 14:00:00,82.77,82.81,82.75,82.77,57480.0,75.3703,75.4067,75.3521,75.3703,57480.0
2017-10-18 14:10:00,82.77,82.84,82.76,82.78,52219.0,75.3703,75.434,75.3612,75.3794,52219.0
2017-10-18 14:20:00,82.79,82.81,82.75,82.76,69857.0,75.3885,75.4067,75.3521,75.3612,69857.0
2017-10-18 14:30:00,82.76,82.82,82.76,82.81,43039.0,75.3612,75.4158,75.3612,75.4067,43039.0
2017-10-18 14:40:00,82.82,82.88,82.81,82.86,73163.0,75.4158,75.4705,75.4067,75.4522,73163.0
2017-10-18 14:50:00,82.86,82.89,82.75,82.83,80054.0,75.4522,75.4796,75.3521,75.4249,80054.0
2017-10-18 15:00:00,82.84,82.85,82.7,82.77,77766.0,75.434,75.4431,75.3065,75.3703,77766.0
2017-10-18 15:10:00,82.76,82.83,82.75,82.81,152313.0,75.3612,75.4249,75.3521,75.4067,152313.0
2017-10-18 15:20:00,82.82,82.87,82.8,82.87,28435.0,75.4158,75.4613,75.3976,75.4613,28435.0
2017-10-18 15:30:00,82.86,82.87,82.8,82.81,53845.0,75.4522,75.4613,75.3976,75.4067,53845.0
2017-10-18 15:40:00,82.81,82.86,82.8,82.84,72087.0,75.4067,75.4522,75.3976,75.434,72087.0
2017-10-18 15:50:00,82.84,82.85,82.79,82.8,141897.0,75.434,75.4431,75.3885,75.3976,141897.0
2017-10-19 09:30:00,82.77,83.18,82.68,82.89,36234.0,75.3703,75.7436,75.2883,75.4796,36234.0
2017-10-19 09:40:00,82.82,83.11,82.82,82.94,18009.0,75.4158,75.6799,75.4158,75.5251,18009.0
2017-10-19 09:50:00,82.92,83.05,82.75,82.81,99821.0,75.5069,75.6253,75.3521,75.4067,99821.0
2017-10-19 10:00:00,82.84,82.94,82.75,82.84,16816.0,75.434,75.5251,75.3521,75.434,16816.0
2017-10-19 10:10:00,82.87,83.0,82.76,82.98,22408.0,75.4613,75.5797,75.3612,75.5615,22408.0
2017-10-19 10:20:00,82.94,83.16,82.93,83.16,28684.0,75.5251,75.7254,75.516,75.7254,28684.0
2017-10-19 10:30:00,83.16,83.2,83.01,83.2,34543.0,75.7254,75.7618,75.5888,75.7618,34543.0
2017-10-19 10:40:00,83.19,83.27,83.11,83.24,23436.0,75.7527,75.8256,75.6799,75.7983,23436.0
2017-10-19 10:50:00,83.23,83.28,83.13,83.16,21452.0,75.7892,75.8347,75.6981,75.7254,21452.0
2017-10-19 11:00:00,83.17,83.22,83.1,83.17,26108.0,75.7345,75.7801,75.6708,75.7345,26108.0
2017-10-19 11:10:00,83.17,83.21,83.02,83.03,20523.0,75.7345,75.771,75.5979,75.607,20523.0
2017-10-19 11:20:00,83.05,83.12,83.0,83.04,30066.0,75.6253,75.689,75.5797,75.6161,30066.0
2017-10-19 11:30:00,83.06,83.17,83.0,83.08,40828.0,75.6344,75.7345,75.5797,75.6526,40828.0
2017-10-19 11:40:00,83.08,83.11,83.05,83.06,27273.0,75.6526,75.6799,75.6253,75.6344,27273.0
2017-10-19 11:50:00,83.05,83.1,82.85,82.94,31112.0,75.6253,75.6708,75.4431,75.5251,31112.0
2017-10-19 12:00:00,82.94,83.01,82.93,83.0,10149.0,75.5251,75.5888,75.516,75.5797,10149.0
2017-10-19 12:10:00,82.99,83.15,82.95,83.12,23339.0,75.5706,75.7163,75.5342,75.689,23339.0
2017-10-19 12:20:00,83.13,83.18,83.12,83.15,10820.0,75.6981,75.7436,75.689,75.7163,10820.0
2017-10-19 12:30:00,83.17,83.17,83.01,83.01,13488.0,75.7345,75.7345,75.5888,75.5888,13488.0
2017-10-19 12:40:00,83.01,83.06,82.98,83.02,14276.0,75.5888,75.6344,75.5615,75.5979,14276.0
2017-10-19 12:50:00,83.04,83.18,82.99,83.16,27307.0,75.6161,75.7436,75.5706,75.7254,27307.0
2017-10-19 13:00:00,83.15,83.18,83.1,83.12,21243.0,75.7163,75.7436,75.6708,75.689,21243.0
2017-10-19 13:10:00,83.11,83.16,83.09,83.13,13423.0,75.6799,75.7254,75.6617,75.6981,13423.0
2017-10-19 13:20:00,83.15,83.15,83.03,83.04,24898.0,75.7163,75.7163,75.607,75.6161,24898.0
2017-10-19 13:30:00,83.04,83.11,83.03,83.08,16495.0,75.6161,75.6799,75.607,75.6526,16495.0
2017-10-19 13:40:00,83.08,83.11,82.98,82.98,41530.0,75.6526,75.6799,75.5615,75.5615,41530.0
2017-10-19 13:50:00,82.97,83.0,82.92,82.97,24536.0,75.5524,75.5797,75.5069,75.5524,24536.0
2017-10-19 14:00:00,82.98,83.01,82.97,83.0,12156.0,75.5615,75.5888,75.5524,75.5797,12156.0
2017-10-19 14:10:00,83.0,83.0,82.92,82.97,33131.0,75.5797,75.5797,75.5069,75.5524,33131.0
2017-10-19 14:20:00,82.97,82.99,82.92,82.96,24958.0,75.5524,75.5706,75.5069,75.5433,24958.0
2017-10-19 14:30:00,82.95,82.97,82.87,82.92,46643.0,75.5342,75.5524,75.4613,75.5069,46643.0
2017-10-19 14:40:00,82.93,82.95,82.85,82.89,21366.0,75.516,75.5342,75.4431,75.4796,21366.0
2017-10-19 14:50:00,82.9,82.95,82.89,82.95,27959.0,75.4887,75.5342,75.4796,75.5342,27959.0
2017-10-19 15:00:00,82.94,82.95,82.89,82.93,22572.0,75.5251,75.5342,75.4796,75.516,22572.0
2017-10-19 15:10:00,82.95,83.02,82.93,82.99,31983.0,75.5342,75.5979,75.516,75.5706,31983.0
2017-10-19 15:20:00,82.99,83.01,82.97,82.99,22825.0,75.5706,75.5888,75.5524,75.5706,22825.0
2017-10-19 15:30:00,82.98,82.99,82.88,82.88,64790.0,75.5615,75.5706,75.4705,75.4705,64790.0
2017-10-19 15:40:00,82.89,82.9,82.84,82.87,136942.0,75.4796,75.4887,75.434,75.4613,136942.0
2017-10-19 15:50:00,82.87,82.92,82.83,82.92,129877.0,75.4613,75.5069,75.4249,75.5069,129877.0
2017-10-20 09:30:00,83.29,83.45,83.17,83.43,84897.0,75.8438,75.9895,75.7345,75.9713,84897.0
2017-10-20 09:40:00,83.36,83.45,83.13,83.37,19062.0,75.9075,75.9895,75.6981,75.9166,19062.0
2017-10-20 09:50:00,83.37,83.64,83.33,83.64,14167.0,75.9166,76.1625,75.8802,76.1625,14167.0
2017-10-20 10:00:00,83.61,83.76,83.53,83.73,26315.0,76.1352,76.2718,76.0623,76.2445,26315.0
2017-10-20 10:10:00,83.76,83.79,83.66,83.69,20279.0,76.2718,76.2991,76.1807,76.208,20279.0
2017-10-20 10:20:00,83.67,83.77,83.53,83.57,32195.0,76.1898,76.2809,76.0623,76.0988,32195.0
2017-10-20 10:30:00,83.58,83.63,83.52,83.61,37297.0,76.1079,76.1534,76.0532,76.1352,37297.0
2017-10-20 10:40:00,83.61,83.61,83.17,83.21,26279.0,76.1352,76.1352,75.7345,75.771,26279.0
2017-10-20 10:50:00,83.21,83.33,83.15,83.19,22109.0,75.771,75.8802,75.7163,75.7527,22109.0
2017-10-20 11:00:00,83.21,83.39,83.18,83.3,43695.0,75.771,75.9349,75.7436,75.8529,43695.0
2017-10-20 11:10:00,83.29,83.49,83.26,83.48,28151.0,75.8438,76.0259,75.8165,76.0168,28151.0
2017-10-20 11:20:00,83.49,83.61,83.4,83.48,22433.0,76.0259,76.1352,75.944,76.0168,22433.0
2017-10-20 11:30:00,83.5,83.5,83.35,83.36,20723.0,76.035,76.035,75.8984,75.9075,20723.0
2017-10-20 11:40:00,83.36,83.38,83.22,83.31,18627.0,75.9075,75.9258,75.7801,75.862,18627.0
2017-10-20 11:50:00,83.29,83.41,83.29,83.34,18511.0,75.8438,75.9531,75.8438,75.8893,18511.0
2017-10-20 12:00:00,83.31,83.4,83.31,83.37,15040.0,75.862,75.944,75.862,75.9166,15040.0
2017-10-20 12:10:00,83.39,83.42,83.27,83.29,21514.0,75.9349,75.9622,75.8256,75.8438,21514.0
2017-10-20 12:20:00,83.28,83.4,83.27,83.38,15893.0,75.8347,75.944,75.8256,75.9258,15893.0
2017-10-20 12:30:00,83.4,83.4,83.1,83.17,23969.0,75.944,75.944,75.6708,75.7345,23969.0
2017-10-20 12:40:00,83.17,83.29,83.16,83.19,15524.0,75.7345,75.8438,75.7254,75.7527,15524.0
2017-10-20 12:50:00,83.21,83.26,83.15,83.19,28976.0,75.771,75.8165,75.7163,75.7527,28976.0
2017-10-20 13:00:00,83.21,83.25,83.14,83.17,21153.0,75.771,75.8074,75.7072,75.7345,21153.0
2017-10-20 13:10:00,83.18,83.25,83.17,83.2,16359.0,75.7436,75.8074,75.7345,75.7618,16359.0
2017-10-20 13:20:00,83.21,83.31,83.17,83.31,39297.0,75.771,75.862,75.7345,75.862,39297.0
2017-10-20 13:30:00,83.32,83.44,83.27,83.32,21544.0,75.8711,75.9804,75.8256,75.8711,21544.0
2017-10-20 13:40:00,83.33,83.36,83.26,83.26,27738.0,75.8802,75.9075,75.8165,75.8165,27738.0
2017-10-20 13:50:00,83.24,83.43,83.21,83.38,24539.0,75.7983,75.9713,75.771,75.9258,24539.0
2017-10-20 14:00:00,83.41,83.41,83.28,83.32,21481.0,75.9531,75.9531,75.8347,75.8711,21481.0
2017-10-20 14:10:00,83.32,83.39,83.09,83.18,93264.0,75.8711,75.9349,75.6617,75.7436,93264.0
2017-10-20 14:20:00,83.2,83.39,83.19,83.34,68937.0,75.7618,75.9349,75.7527,75.8893,68937.0
2017-10-20 14:30:00,83.36,83.5,83.33,83.5,37701.0,75.9075,76.035,75.8802,76.035,37701.0
2017-10-20 14:40:00,83.49,83.5,83.29,83.31,36659.0,76.0259,76.035,75.8438,75.862,36659.0
2017-10-20 14:50:00,83.33,83.41,83.32,83.36,21786.0,75.8802,75.9531,75.8711,75.9075,21786.0
2017-10-20 15:00:00,83.36,83.37,83.29,83.29,36063.0,75.9075,75.9166,75.8438,75.8438,36063.0
2017-10-20 15:10:00,83.29,83.39,83.29,83.37,28828.0,75.8438,75.9349,75.8438,75.9166,28828.0
2017-10-20 15:20:00,83.36,83.42,83.28,83.42,39840.0,75.9075,75.9622,75.8347,75.9622,39840.0
2017-10-20 15:30:00,83.41,83.53,83.37,83.52,47738.0,75.9531,76.0623,75.9166,76.0532,47738.0
2017-10-20 15:40:00,83.52,83.6,83.47,83.6,85365.0,76.0532,76.1261,76.0077,76.1261,85365.0
2017-10-20 15:50:00,83.6,83.61,83.49,83.6,171120.0,76.1261,76.1352,76.0259,76.1261,171120.0
2017-10-23 09:30:00,83.92,84.2,83.82,83.88,39178.0,76.4175,76.6724,76.3264,76.3811,39178.0
2017-10-23 09:40:00,83.91,84.25,83.83,84.23,17500.0,76.4084,76.718,76.3355,76.6998,17500.0
2017-10-23 09:50:00,84.2,84.67,84.2,84.62,38910.0,76.6724,77.1004,76.6724,77.0549,38910.0
2017-10-23 10:00:00,84.61,84.86,84.53,84.77,32450.0,77.0458,77.2734,76.9729,77.1915,32450.0
2017-10-23 10:10:00,84.74,84.83,84.53,84.56,22216.0,77.1642,77.2461,76.9729,77.0003,22216.0
2017-10-23 10:20:00,84.55,84.56,84.17,84.25,51891.0,76.9912,77.0003,76.6451,76.718,51891.0
2017-10-23 10:30:00,84.26,84.37,84.17,84.21,25157.0,76.7271,76.8272,76.6451,76.6815,25157.0
2017-10-23 10:40:00,84.21,84.21,84.07,84.12,24759.0,76.6815,76.6815,76.5541,76.5996,24759.0
2017-10-23 10:50:00,84.14,84.36,84.1,84.36,30132.0,76.6178,76.8181,76.5814,76.8181,30132.0
2017-10-23 11:00:00,84.35,84.45,84.23,84.44,21526.0,76.809,76.9001,76.6998,76.891,21526.0
2017-10-23 11:10:00,84.44,84.48,84.36,84.47,55188.0,76.891,76.9274,76.8181,76.9183,55188.0
2017-10-23 11:20:00,84.46,84.51,84.32,84.42,52899.0,76.9092,76.9547,76.7817,76.8728,52899.0
2017-10-23 11:30:00,84.4,84.4,84.17,84.22,48881.0,76.8546,76.8546,76.6451,76.6907,48881.0
2017-10-23 11:40:00,84.24,84.28,84.1,84.15,19349.0,76.7089,76.7453,76.5814,76.6269,19349.0
2017-10-23 11:50:00,84.14,84.36,84.12,84.29,17812.0,76.6178,76.8181,76.5996,76.7544,17812.0
2017-10-23 12:00:00,84.29,84.31,84.15,84.29,42088.0,76.7544,76.7726,76.6269,76.7544,42088.0
2017-10-23 12:10:00,84.27,84.36,84.22,84.32,33422.0,76.7362,76.8181,76.6907,76.7817,33422.0
2017-10-23 12:20:00,84.33,84.33,84.22,84.28,27878.0,76.7908,76.7908,76.6907,76.7453,27878.0
2017-10-23 12:30:00,84.29,84.35,84.21,84.31,50265.0,76.7544,76.809,76.6815,76.7726,50265.0
2017-10-23 12:40:00,84.32,84.35,84.18,84.28,78743.0,76.7817,76.809,76.6542,76.7453,78743.0
2017-10-23 12:50:00,84.29,84.3,84.15,84.15,36213.0,76.7544,76.7635,76.6269,76.6269,36213.0
2017-10-23 13:00:00,84.17,84.2,84.03,84.17,28610.0,76.6451,76.6724,76.5176,76.6451,28610.0
2017-10-23 13:10:00,84.15,84.16,84.0,84.06,37471.0,76.6269,76.636,76.4903,76.545,37471.0
2017-10-23 13:20:00,84.04,84.06,83.99,84.06,28701.0,76.5267,76.545,76.4812,76.545,28701.0
2017-10-23 13:30:00,84.05,84.06,83.85,83.87,39945.0,76.5359,76.545,76.3537,76.3719,39945.0
2017-10-23 13:40:00,83.89,83.97,83.8,83.9,39178.0,76.3902,76.463,76.3082,76.3993,39178.0
2017-10-23 13:50:00,83.91,83.91,83.85,83.88,24852.0,76.4084,76.4084,76.3537,76.3811,24852.0
2017-10-23 14:00:00,83.87,83.89,83.8,83.83,26707.0,76.3719,76.3902,76.3082,76.3355,26707.0
2017-10-23 14:10:00,83.81,83.85,83.77,83.79,36452.0,76.3173,76.3537,76.2809,76.2991,36452.0
2017-10-23 14:20:00,83.8,83.96,83.78,83.96,25081.0,76.3082,76.4539,76.29,76.4539,25081.0
2017-10-23 14:30:00,83.96,83.99,83.92,83.98,26931.0,76.4539,76.4812,76.4175,76.4721,26931.0
2017-10-23 14:40:00,83.98,84.01,83.88,83.91,29529.0,76.4721,76.4994,76.3811,76.4084,29529.0
2017-10-23 14:50:00,83.91,83.96,83.89,83.94,25353.0,76.4084,76.4539,76.3902,76.4357,25353.0
2017-10-23 15:00:00,83.94,83.95,83.79,83.82,31680.0,76.4357,76.4448,76.2991,76.3264,31680.0
2017-10-23 15:10:00,83.81,83.88,83.8,83.85,35908.0,76.3173,76.3811,76.3082,76.3537,35908.0
2017-10-23 15:20:00,83.85,83.89,83.82,83.87,36048.0,76.3537,76.3902,76.3264,76.3719,36048.0
2017-10-23 15:30:00,83.88,83.9,83.79,83.82,90288.0,76.3811,76.3993,76.2991,76.3264,90288.0
2017-10-23 15:40:00,83.81,83.96,83.8,83.94,74085.0,76.3173,76.4539,76.3082,76.4357,74085.0
2017-10-23 15:50:00,83.95,83.98,83.87,83.9,197978.0,76.4448,76.4721,76.3719,76.3993,197978.0
2017-10-24 09:30:00,84.01,84.1,83.44,83.74,132062.0,76.4994,76.5814,75.9804,76.2536,132062.0
2017-10-24 09:40:00,83.73,83.76,83.05,83.28,74059.0,76.2445,76.2718,75.6253,75.8347,74059.0
2017-10-24 09:50:00,83.26,83.66,83.23,83.54,18371.0,75.8165,76.1807,75.7892,76.0714,18371.0
2017-10-24 10:00:00,83.51,83.68,83.48,83.62,30429.0,76.0441,76.1989,76.0168,76.1443,30429.0
2017-10-24 10:10:00,83.65,83.99,83.64,83.91,107624.0,76.1716,76.4812,76.1625,76.4084,107624.0
2017-10-24 10:20:00,83.92,84.01,83.85,83.94,55811.0,76.4175,76.4994,76.3537,76.4357,55811.0
2017-10-24 10:30:00,83.92,83.99,83.82,83.82,17681.0,76.4175,76.4812,76.3264,76.3264,17681.0
2017-10-24 10:40:00,83.81,83.94,83.78,83.8,11352.0,76.3173,76.4357,76.29,76.3082,11352.0
2017-10-24 10:50:00,83.82,84.06,83.82,83.95,29756.0,76.3264,76.545,76.3264,76.4448,29756.0
2017-10-24 11:00:00,83.98,84.0,83.91,83.95,23063.0,76.4721,76.4903,76.4084,76.4448,23063.0
2017-10-24 11:10:00,83.97,84.17,83.93,84.15,64525.0,76.463,76.6451,76.4266,76.6269,64525.0
2017-10-24 11:20:00,84.15,84.23,84.1,84.18,30013.0,76.6269,76.6998,76.5814,76.6542,30013.0
2017-10-24 11:30:00,84.17,84.23,84.09,84.18,18063.0,76.6451,76.6998,76.5723,76.6542,18063.0
2017-10-24 11:40:00,84.16,84.19,83.99,84.1,51907.0,76.636,76.6633,76.4812,76.5814,51907.0
2017-10-24 11:50:00,84.13,84.26,84.12,84.17,55234.0,76.6087,76.7271,76.5996,76.6451,55234.0
2017-10-24 12:00:00,84.16,84.18,83.95,84.01,22424.0,76.636,76.6542,76.4448,76.4994,22424.0
2017-10-24 12:10:00,83.98,83.99,83.9,83.95,5501.0,76.4721,76.4812,76.3993,76.4448,5501.0
2017-10-24 12:20:00,83.92,83.98,83.88,83.91,5302.0,76.4175,76.4721,76.3811,76.4084,5302.0
2017-10-24 12:30:00,83.93,83.93,83.83,83.87,7660.0,76.4266,76.4266,76.3355,76.3719,7660.0
2017-10-24 12:40:00,83.84,83.94,83.83,83.87,14809.0,76.3446,76.4357,76.3355,76.3719,14809.0
2017-10-24 12:50:00,83.86,83.92,83.86,83.88,9768.0,76.3628,76.4175,76.3628,76.3811,9768.0
2017-10-24 13:00:00,83.91,83.92,83.85,83.88,5794.0,76.4084,76.4175,76.3537,76.3811,5794.0
2017-10-24 13:10:00,83.89,83.92,83.87,83.89,16524.0,76.3902,76.4175,76.3719,76.3902,16524.0
2017-10-24 13:20:00,83.91,83.91,83.77,83.77,8072.0,76.4084,76.4084,76.2809,76.2809,8072.0
2017-10-24 13:30:00,83.85,83.87,83.79,83.86,7556.0,76.3537,76.3719,76.2991,76.3628,7556.0
2017-10-24 13:40:00,83.86,83.88,83.78,83.78,9500.0,76.3628,76.3811,76.29,76.29,9500.0
2017-10-24 13:50:00,83.8,83.84,83.78,83.79,8092.0,76.3082,76.3446,76.29,76.2991,8092.0
2017-10-24 14:00:00,83.82,83.91,83.81,83.9,7456.0,76.3264,76.4084,76.3173,76.3993,7456.0
2017-10-24 14:10:00,83.9,83.97,83.86,83.96,21971.0,76.3993,76.463,76.3628,76.4539,21971.0
2017-10-24 14:20:00,83.96,83.98,83.91,83.92,9228.0,76.4539,76.4721,76.4084,76.4175,9228.0
2017-10-24 14:30:00,83.92,84.04,83.91,84.04,12276.0,76.4175,76.5267,76.4084,76.5267,12276.0
2017-10-24 14:40:00,84.01,84.05,84.0,84.04,15467.0,76.4994,76.5359,76.4903,76.5267,15467.0
2017-10-24 14:50:00,84.05,84.08,83.99,83.99,17529.0,76.5359,76.5632,76.4812,76.4812,17529.0
2017-10-24 15:00:00,84.0,84.01,83.85,83.92,118206.0,76.4903,76.4994,76.3537,76.4175,118206.0
2017-10-24 15:10:00,83.91,84.06,83.86,84.03,31988.0,76.4084,76.545,76.3628,76.5176,31988.0
2017-10-24 15:20:00,84.02,84.05,83.99,84.05,17699.0,76.5085,76.5359,76.4812,76.5359,17699.0
2017-10-24 15:30:00,84.05,84.14,84.04,84.13,23816.0,76.5359,76.6178,76.5267,76.6087,23816.0
2017-10-24 15:40:00,84.13,84.17,84.0,84.01,60965.0,76.6087,76.6451,76.4903,76.4994,60965.0
2017-10-24 15:50:00,84.02,84.11,84.01,84.11,121323.0,76.5085,76.5905,76.4994,76.5905,121323.0
2017-10-25 09:30:00,84.01,84.05,83.8,83.81,14949.0,76.4994,76.5359,76.3082,76.3173,14949.0
2017-10-25 09:40:00,83.76,83.87,83.65,83.87,6098.0,76.2718,76.3719,76.1716,76.3719,6098.0
2017-10-25 09:50:00,83.85,83.86,83.54,83.74,27952.0,76.3537,76.3628,76.0714,76.2536,27952.0
2017-10-25 10:00:00,83.73,84.03,83.72,83.83,35205.0,76.2445,76.5176,76.2354,76.3355,35205.0
2017-10-25 10:10:00,83.84,83.84,83.72,83.73,37882.0,76.3446,76.3446,76.2354,76.2445,37882.0
2017-10-25 10:20:00,83.72,83.81,83.65,83.73,23408.0,76.2354,76.3173,76.1716,76.2445,23408.0
2017-10-25 10:30:00,83.75,83.77,83.61,83.64,18545.0,76.2627,76.2809,76.1352,76.1625,18545.0
2017-10-25 10:40:00,83.66,83.69,83.41,83.5,38561.0,76.1807,76.208,75.9531,76.035,38561.0
2017-10-25 10:50:00,83.48,83.52,83.44,83.45,22282.0,76.0168,76.0532,75.9804,75.9895,22282.0
2017-10-25 11:00:00,83.48,83.52,83.41,83.48,32137.0,76.0168,76.0532,75.9531,76.0168,32137.0
2017-10-25 11:10:00,83.48,83.56,83.43,83.44,50434.0,76.0168,76.0897,75.9713,75.9804,50434.0
2017-10-25 11:20:00,83.44,83.53,83.4,83.52,34308.0,75.9804,76.0623,75.944,76.0532,34308.0
2017-10-25 11:30:00,83.51,83.73,83.47,83.62,22817.0,76.0441,76.2445,76.0077,76.1443,22817.0
2017-10-25 11:40:00,83.61,83.66,83.53,83.63,13628.0,76.1352,76.1807,76.0623,76.1534,13628.0
2017-10-25 11:50:00,83.64,83.7,83.48,83.64,12427.0,76.1625,76.2171,76.0168,76.1625,12427.0
2017-10-25 12:00:00,83.62,83.62,83.49,83.61,34117.0,76.1443,76.1443,76.0259,76.1352,34117.0
2017-10-25 12:10:00,83.6,83.62,83.45,83.5,11131.0,76.1261,76.1443,75.9895,76.035,11131.0
2017-10-25 12:20:00,83.47,83.5,83.39,83.41,11469.0,76.0077,76.035,75.9349,75.9531,11469.0
2017-10-25 12:30:00,83.43,83.63,83.39,83.59,13350.0,75.9713,76.1534,75.9349,76.117,13350.0
2017-10-25 12:40:00,83.59,83.64,83.46,83.49,24625.0,76.117,76.1625,75.9986,76.0259,24625.0
2017-10-25 12:50:00,83.5,83.54,83.46,83.51,13896.0,76.035,76.0714,75.9986,76.0441,13896.0
2017-10-25 13:00:00,83.53,83.65,83.51,83.64,39833.0,76.0623,76.1716,76.0441,76.1625,39833.0
2017-10-25 13:10:00,83.65,83.81,83.64,83.75,8361.0,76.1716,76.3173,76.1625,76.2627,8361.0
2017-10-25 13:20:00,83.76,83.76,83.65,83.65,14471.0,76.2718,76.2718,76.1716,76.1716,14471.0
2017-10-25 13:30:00,83.64,83.78,83.64,83.76,11896.0,76.1625,76.29,76.1625,76.2718,11896.0
2017-10-25 13:40:00,83.77,84.05,83.76,83.96,22998.0,76.2809,76.5359,76.2718,76.4539,22998.0
2017-10-25 13:50:00,83.98,83.98,83.86,83.92,12283.0,76.4721,76.4721,76.3628,76.4175,12283.0
2017-10-25 14:00:00,83.92,84.03,83.9,83.94,14269.0,76.4175,76.5176,76.3993,76.4357,14269.0
2017-10-25 14:10:00,83.92,83.98,83.87,83.9,20254.0,76.4175,76.4721,76.3719,76.3993,20254.0
2017-10-25 14:20:00,83.91,83.97,83.86,83.96,19972.0,76.4084,76.463,76.3628,76.4539,19972.0
2017-10-25 14:30:00,83.98,84.05,83.89,83.91,19105.0,76.4721,76.5359,76.3902,76.4084,19105.0
2017-10-25 14:40:00,83.9,83.92,83.8,83.84,13962.0,76.3993,76.4175,76.3082,76.3446,13962.0
2017-10-25 14:50:00,83.84,83.91,83.82,83.87,11250.0,76.3446,76.4084,76.3264,76.3719,11250.0
2017-10-25 15:00:00,83.88,84.08,83.82,84.07,22545.0,76.3811,76.5632,76.3264,76.5541,22545.0
2017-10-25 15:10:00,84.06,84.13,84.05,84.1,27425.0,76.545,76.6087,76.5359,76.5814,27425.0
2017-10-25 15:20:00,84.1,84.2,84.09,84.16,23665.0,76.5814,76.6724,76.5723,76.636,23665.0
2017-10-25 15:30:00,84.15,84.19,84.04,84.04,28276.0,76.6269,76.6633,76.5267,76.5267,28276.0
2017-10-25 15:40:00,84.05,84.05,83.91,83.91,40000.0,76.5359,76.5359,76.4084,76.4084,40000.0
2017-10-25 15:50:00,83.9,84.05,83.88,83.97,98688.0,76.3993,76.5359,76.3811,76.463,98688.0
2017-10-26 09:30:00,84.14,84.6,84.14,84.23,23672.0,76.6178,77.0367,76.6178,76.6998,23672.0
2017-10-26 09:40:00,84.27,84.42,84.13,84.13,7301.0,76.7362,76.8728,76.6087,76.6087,7301.0
2017-10-26 09:50:00,84.06,84.08,83.88,83.92,31952.0,76.545,76.5632,76.3811,76.4175,31952.0
2017-10-26 10:00:00,83.92,84.08,83.91,84.07,18151.0,76.4175,76.5632,76.4084,76.5541,18151.0
2017-10-26 10:10:00,84.05,84.21,84.03,84.21,57873.0,76.5359,76.6815,76.5176,76.6815,57873.0
2017-10-26 10:20:00,84.17,84.42,84.16,84.4,27884.0,76.6451,76.8728,76.636,76.8546,27884.0
2017-10-26 10:30:00,84.41,84.5,84.3,84.5,18022.0,76.8637,76.9456,76.7635,76.9456,18022.0
2017-10-26 10:40:00,84.51,84.54,84.29,84.3,15949.0,76.9547,76.982,76.7544,76.7635,15949.0
2017-10-26 10:50:00,84.28,84.35,84.22,84.33,16468.0,76.7453,76.809,76.6907,76.7908,16468.0
2017-10-26 11:00:00,84.32,84.44,84.26,84.28,9781.0,76.7817,76.891,76.7271,76.7453,9781.0
2017-10-26 11:10:00,84.29,84.45,84.23,84.43,17644.0,76.7544,76.9001,76.6998,76.8819,17644.0
2017-10-26 11:20:00,84.46,84.6,84.44,84.6,11134.0,76.9092,77.0367,76.891,77.0367,11134.0
2017-10-26 11:30:00,84.6,84.68,84.56,84.59,31206.0,77.0367,77.1095,77.0003,77.0276,31206.0
2017-10-26 11:40:00,84.59,84.73,84.51,84.7,25210.0,77.0276,77.1551,76.9547,77.1277,25210.0
2017-10-26 11:50:00,84.7,84.82,84.66,84.8,10984.0,77.1277,77.237,77.0913,77.2188,10984.0
2017-10-26 12:00:00,84.79,84.95,84.78,84.94,13621.0,77.2097,77.3554,77.2006,77.3463,13621.0
2017-10-26 12:10:00,84.94,85.07,84.86,84.89,30418.0,77.3463,77.4647,77.2734,77.3008,30418.0
2017-10-26 12:20:00,84.89,84.9,84.75,84.75,14181.0,77.3008,77.3099,77.1733,77.1733,14181.0
2017-10-26 12:30:00,84.74,84.74,84.56,84.6,14964.0,77.1642,77.1642,77.0003,77.0367,14964.0
2017-10-26 12:40:00,84.61,84.61,84.51,84.52,11427.0,77.0458,77.0458,76.9547,76.9638,11427.0
2017-10-26 12:50:00,84.53,84.65,84.44,84.45,12644.0,76.9729,77.0822,76.891,76.9001,12644.0
2017-10-26 13:00:00,84.45,84.71,84.45,84.51,12078.0,76.9001,77.1368,76.9001,76.9547,12078.0
2017-10-26 13:10:00,84.52,84.67,84.45,84.59,13452.0,76.9638,77.1004,76.9001,77.0276,13452.0
2017-10-26 13:20:00,84.56,84.59,84.49,84.52,25438.0,77.0003,77.0276,76.9365,76.9638,25438.0
2017-10-26 13:30:00,84.51,84.55,84.4,84.45,30152.0,76.9547,76.9912,76.8546,76.9001,30152.0
2017-10-26 13:40:00,84.45,84.61,84.45,84.45,17676.0,76.9001,77.0458,76.9001,76.9001,17676.0
2017-10-26 13:50:00,84.48,84.63,84.47,84.63,21957.0,76.9274,77.064,76.9183,77.064,21957.0
2017-10-26 14:00:00,84.64,84.71,84.56,84.58,32150.0,77.0731,77.1368,77.0003,77.0185,32150.0
2017-10-26 14:10:00,84.59,84.74,84.59,84.61,21047.0,77.0276,77.1642,77.0276,77.0458,21047.0
2017-10-26 14:20:00,84.61,84.68,84.56,84.62,27700.0,77.0458,77.1095,77.0003,77.0549,27700.0
2017-10-26 14:30:00,84.62,84.62,84.26,84.32,32989.0,77.0549,77.0549,76.7271,76.7817,32989.0
2017-10-26 14:40:00,84.35,84.35,84.03,84.05,57112.0,76.809,76.809,76.5176,76.5359,57112.0
2017-10-26 14:50:00,84.07,84.18,83.91,84.11,73164.0,76.5541,76.6542,76.4084,76.5905,73164.0
2017-10-26 15:00:00,84.12,84.17,83.99,84.05,34750.0,76.5996,76.6451,76.4812,76.5359,34750.0
2017-10-26 15:10:00,84.03,84.09,83.99,84.0,27983.0,76.5176,76.5723,76.4812,76.4903,27983.0
2017-10-26 15:20:00,84.0,84.13,83.95,84.12,35239.0,76.4903,76.6087,76.4448,76.5996,35239.0
2017-10-26 15:30:00,84.13,84.16,84.0,84.06,69101.0,76.6087,76.636,76.4903,76.545,69101.0
2017-10-26 15:40:00,84.06,84.13,84.04,84.13,121231.0,76.545,76.6087,76.5267,76.6087,121231.0
2017-10-26 15:50:00,84.13,84.47,84.13,84.37,204496.0,76.6087,76.9183,76.6087,76.8272,204496.0
2017-10-27 09:30:00,84.0,84.0,82.6,82.88,57054.0,76.4903,76.4903,75.2155,75.4705,57054.0
2017-10-27 09:40:00,82.83,83.06,82.51,82.51,48292.0,75.4249,75.6344,75.1335,75.1335,48292.0
2017-10-27 09:50:00,82.51,82.99,82.51,82.85,25856.0,75.1335,75.5706,75.1335,75.4431,25856.0
2017-10-27 10:00:00,82.85,83.17,82.85,83.0,94383.0,75.4431,75.7345,75.4431,75.5797,94383.0
2017-10-27 10:10:00,83.01,83.04,82.72,82.72,36816.0,75.5888,75.6161,75.3248,75.3248,36816.0
2017-10-27 10:20:00,82.71,82.77,82.55,82.67,14040.0,75.3157,75.3703,75.17,75.2792,14040.0
2017-10-27 10:30:00,82.66,82.81,82.6,82.77,24607.0,75.2701,75.4067,75.2155,75.3703,24607.0
2017-10-27 10:40:00,82.77,82.83,82.61,82.67,17871.0,75.3703,75.4249,75.2246,75.2792,17871.0
2017-10-27 10:50:00,82.68,82.74,82.62,82.74,12820.0,75.2883,75.343,75.2337,75.343,12820.0
2017-10-27 11:00:00,82.74,82.88,82.68,82.74,24618.0,75.343,75.4705,75.2883,75.343,24618.0
2017-10-27 11:10:00,82.74,82.8,82.67,82.67,13045.0,75.343,75.3976,75.2792,75.2792,13045.0
2017-10-27 11:20:00,82.68,83.01,82.67,83.0,32889.0,75.2883,75.5888,75.2792,75.5797,32889.0
2017-10-27 11:30:00,83.01,83.16,82.97,83.14,23773.0,75.5888,75.7254,75.5524,75.7072,23773.0
2017-10-27 11:40:00,83.12,83.36,83.12,83.3,32033.0,75.689,75.9075,75.689,75.8529,32033.0
2017-10-27 11:50:00,83.28,83.33,83.2,83.24,29995.0,75.8347,75.8802,75.7618,75.7983,29995.0
2017-10-27 12:00:00,83.25,83.34,83.19,83.3,23540.0,75.8074,75.8893,75.7527,75.8529,23540.0
2017-10-27 12:10:00,83.27,83.42,83.27,83.41,15935.0,75.8256,75.9622,75.8256,75.9531,15935.0
2017-10-27 12:20:00,83.43,83.43,83.24,83.35,34359.0,75.9713,75.9713,75.7983,75.8984,34359.0
2017-10-27 12:30:00,83.37,83.49,83.33,83.35,12594.0,75.9166,76.0259,75.8802,75.8984,12594.0
2017-10-27 12:40:00,83.36,83.36,83.27,83.34,25175.0,75.9075,75.9075,75.8256,75.8893,25175.0
2017-10-27 12:50:00,83.35,83.35,83.16,83.22,17681.0,75.8984,75.8984,75.7254,75.7801,17681.0
2017-10-27 13:00:00,83.22,83.33,83.16,83.22,14943.0,75.7801,75.8802,75.7254,75.7801,14943.0
2017-10-27 13:10:00,83.21,83.24,82.88,82.88,60757.0,75.771,75.7983,75.4705,75.4705,60757.0
2017-10-27 13:20:00,82.9,82.95,82.8,82.95,35070.0,75.4887,75.5342,75.3976,75.5342,35070.0
2017-10-27 13:30:00,82.99,83.18,82.97,83.17,49189.0,75.5706,75.7436,75.5524,75.7345,49189.0
2017-10-27 13:40:00,83.21,83.41,83.21,83.41,38522.0,75.771,75.9531,75.771,75.9531,38522.0
2017-10-27 13:50:00,83.43,83.43,83.24,83.24,32613.0,75.9713,75.9713,75.7983,75.7983,32613.0
2017-10-27 14:00:00,83.25,83.33,83.24,83.31,17797.0,75.8074,75.8802,75.7983,75.862,17797.0
2017-10-27 14:10:00,83.31,83.41,83.27,83.3,16410.0,75.862,75.9531,75.8256,75.8529,16410.0
2017-10-27 14:20:00,83.3,83.33,83.2,83.21,15809.0,75.8529,75.8802,75.7618,75.771,15809.0
2017-10-27 14:30:00,83.22,83.29,83.18,83.22,32399.0,75.7801,75.8438,75.7436,75.7801,32399.0
2017-10-27 14:40:00,83.22,83.3,83.21,83.29,30413.0,75.7801,75.8529,75.771,75.8438,30413.0
2017-10-27 14:50:00,83.32,83.38,83.2,83.33,36823.0,75.8711,75.9258,75.7618,75.8802,36823.0
2017-10-27 15:00:00,83.34,83.35,83.18,83.19,34570.0,75.8893,75.8984,75.7436,75.7527,34570.0
2017-10-27 15:10:00,83.2,83.28,83.19,83.21,28244.0,75.7618,75.8347,75.7527,75.771,28244.0
2017-10-27 15:20:00,83.22,83.22,83.1,83.13,54808.0,75.7801,75.7801,75.6708,75.6981,54808.0
2017-10-27 15:30:00,83.13,83.2,83.12,83.17,47881.0,75.6981,75.7618,75.689,75.7345,47881.0
2017-10-27 15:40:00,83.17,83.26,83.14,83.26,65594.0,75.7345,75.8165,75.7072,75.8165,65594.0
2017-10-27 15:50:00,83.24,83.31,83.17,83.27,165666.0,75.7983,75.862,75.7345,75.8256,165666.0
2017-10-30 09:30:00,82.93,83.0,82.52,82.73,47075.0,75.516,75.5797,75.1426,75.3339,47075.0
2017-10-30 09:40:00,82.75,82.94,82.59,82.67,36959.0,75.3521,75.5251,75.2064,75.2792,36959.0
2017-10-30 09:50:00,82.69,82.8,82.28,82.37,24711.0,75.2974,75.3976,74.9241,75.006,24711.0
2017-10-30 10:00:00,82.41,82.55,82.02,82.14,56849.0,75.0425,75.17,74.6873,74.7966,56849.0
2017-10-30 10:10:00,82.14,82.41,82.14,82.22,27343.0,74.7966,75.0425,74.7966,74.8695,27343.0
2017-10-30 10:20:00,82.29,82.3,82.16,82.25,17699.0,74.9332,74.9423,74.8148,74.8968,17699.0
2017-10-30 10:30:00,82.26,82.58,82.22,82.56,63043.0,74.9059,75.1973,74.8695,75.1791,63043.0
2017-10-30 10:40:00,82.55,82.58,82.41,82.51,21016.0,75.17,75.1973,75.0425,75.1335,21016.0
2017-10-30 10:50:00,82.49,82.49,82.31,82.37,20441.0,75.1153,75.1153,74.9514,75.006,20441.0
2017-10-30 11:00:00,82.35,82.43,82.31,82.37,26562.0,74.9878,75.0607,74.9514,75.006,26562.0
2017-10-30 11:10:00,82.38,82.44,82.35,82.43,22121.0,75.0152,75.0698,74.9878,75.0607,22121.0
2017-10-30 11:20:00,82.43,82.51,82.29,82.29,22608.0,75.0607,75.1335,74.9332,74.9332,22608.0
2017-10-30 11:30:00,82.32,82.34,82.05,82.07,22062.0,74.9605,74.9787,74.7147,74.7329,22062.0
2017-10-30 11:40:00,82.08,82.11,81.92,81.94,25855.0,74.742,74.7693,74.5963,74.6145,25855.0
2017-10-30 11:50:00,81.93,82.01,81.9,82.0,33619.0,74.6054,74.6782,74.5781,74.6691,33619.0
2017-10-30 12:00:00,81.97,82.14,81.97,82.04,42603.0,74.6418,74.7966,74.6418,74.7055,42603.0
2017-10-30 12:10:00,82.0,82.11,81.91,81.98,15470.0,74.6691,74.7693,74.5872,74.6509,15470.0
2017-10-30 12:20:00,81.98,81.99,81.81,81.85,54312.0,74.6509,74.66,74.4961,74.5325,54312.0
2017-10-30 12:30:00,81.86,81.9,81.66,81.68,21946.0,74.5416,74.5781,74.3595,74.3777,21946.0
2017-10-30 12:40:00,81.67,81.71,81.55,81.6,30347.0,74.3686,74.4051,74.2594,74.3049,30347.0
2017-10-30 12:50:00,81.6,81.65,81.37,81.41,43455.0,74.3049,74.3504,74.0954,74.1319,43455.0
2017-10-30 13:00:00,81.45,81.45,81.1,81.16,54317.0,74.1683,74.1683,73.8496,73.9042,54317.0
2017-10-30 13:10:00,81.16,81.27,81.11,81.26,59892.0,73.9042,74.0044,73.8587,73.9953,59892.0
2017-10-30 13:20:00,81.29,81.55,81.2,81.54,35513.0,74.0226,74.2594,73.9406,74.2503,35513.0
2017-10-30 13:30:00,81.52,81.54,81.47,81.51,44968.0,74.232,74.2503,74.1865,74.2229,44968.0
2017-10-30 13:40:00,81.5,81.51,81.4,81.48,45602.0,74.2138,74.2229,74.1228,74.1956,45602.0
2017-10-30 13:50:00,81.48,81.5,81.39,81.48,24529.0,74.1956,74.2138,74.1137,74.1956,24529.0
2017-10-30 14:00:00,81.5,81.51,81.46,81.47,32742.0,74.2138,74.2229,74.1774,74.1865,32742.0
2017-10-30 14:10:00,81.47,81.51,81.41,81.48,26663.0,74.1865,74.2229,74.1319,74.1956,26663.0
2017-10-30 14:20:00,81.48,81.65,81.4,81.41,126308.0,74.1956,74.3504,74.1228,74.1319,126308.0
2017-10-30 14:30:00,81.42,81.5,81.34,81.44,34417.0,74.141,74.2138,74.0681,74.1592,34417.0
2017-10-30 14:40:00,81.44,81.51,81.38,81.41,32197.0,74.1592,74.2229,74.1046,74.1319,32197.0
2017-10-30 14:50:00,81.42,81.5,81.3,81.31,39436.0,74.141,74.2138,74.0317,74.0408,39436.0
2017-10-30 15:00:00,81.33,81.37,81.21,81.3,51027.0,74.059,74.0954,73.9498,74.0317,51027.0
2017-10-30 15:10:00,81.29,81.32,81.24,81.3,33180.0,74.0226,74.0499,73.9771,74.0317,33180.0
2017-10-30 15:20:00,81.31,81.45,81.2,81.39,59175.0,74.0408,74.1683,73.9406,74.1137,59175.0
2017-10-30 15:30:00,81.39,81.41,81.26,81.27,71764.0,74.1137,74.1319,73.9953,74.0044,71764.0
2017-10-30 15:40:00,81.27,81.29,81.21,81.23,144933.0,74.0044,74.0226,73.9498,73.968,144933.0
2017-10-30 15:50:00,81.24,81.28,81.15,81.22,265403.0,73.9771,74.0135,73.8951,73.9589,265403.0
2017-10-31 09:30:00,81.22,82.11,81.22,81.55,32159.0,73.9589,74.7693,73.9589,74.2594,32159.0
2017-10-31 09:40:00,81.51,81.62,81.37,81.37,22476.0,74.2229,74.3231,74.0954,74.0954,22476.0
2017-10-31 09:50:00,81.42,81.47,81.21,81.21,18999.0,74.141,74.1865,73.9498,73.9498,18999.0
2017-10-31 10:00:00,81.21,81.28,80.93,81.05,30171.0,73.9498,74.0135,73.6948,73.8041,30171.0
2017-10-31 10:10:00,81.04,81.11,80.95,81.0,24483.0,73.795,73.8587,73.713,73.7585,24483.0
2017-10-31 10:20:00,81.0,81.11,80.98,81.0,44698.0,73.7585,73.8587,73.7403,73.7585,44698.0
2017-10-31 10:30:00,81.0,81.18,81.0,81.1,32113.0,73.7585,73.9224,73.7585,73.8496,32113.0
2017-10-31 10:40:00,81.12,81.26,81.12,81.19,30303.0,73.8678,73.9953,73.8678,73.9315,30303.0
2017-10-31 10:50:00,81.17,81.25,81.14,81.21,20169.0,73.9133,73.9862,73.886,73.9498,20169.0
2017-10-31 11:00:00,81.19,81.46,81.17,81.2,64807.0,73.9315,74.1774,73.9133,73.9406,64807.0
2017-10-31 11:10:00,81.22,81.31,81.15,81.18,23003.0,73.9589,74.0408,73.8951,73.9224,23003.0
2017-10-31 11:20:00,81.19,81.32,81.16,81.19,33242.0,73.9315,74.0499,73.9042,73.9315,33242.0
2017-10-31 11:30:00,81.17,81.26,81.08,81.15,15275.0,73.9133,73.9953,73.8314,73.8951,15275.0
2017-10-31 11:40:00,81.13,81.22,81.09,81.22,13427.0,73.8769,73.9589,73.8405,73.9589,13427.0
2017-10-31 11:50:00,81.21,81.31,81.11,81.31,47995.0,73.9498,74.0408,73.8587,74.0408,47995.0
2017-10-31 12:00:00,81.34,81.39,81.26,81.36,18722.0,74.0681,74.1137,73.9953,74.0863,18722.0
2017-10-31 12:10:00,81.37,81.44,81.31,81.34,21276.0,74.0954,74.1592,74.0408,74.0681,21276.0
2017-10-31 12:20:00,81.33,81.34,81.09,81.15,27454.0,74.059,74.0681,73.8405,73.8951,27454.0
2017-10-31 12:30:00,81.18,81.19,80.96,81.02,70652.0,73.9224,73.9315,73.7221,73.7767,70652.0
2017-10-31 12:40:00,81.05,81.14,80.99,80.99,20780.0,73.8041,73.886,73.7494,73.7494,20780.0
2017-10-31 12:50:00,80.99,81.02,80.79,80.82,53231.0,73.7494,73.7767,73.5673,73.5946,53231.0
2017-10-31 13:00:00,80.85,80.85,80.74,80.83,43598.0,73.6219,73.6219,73.5218,73.6037,43598.0
2017-10-31 13:10:00,80.83,80.91,80.65,80.73,53316.0,73.6037,73.6766,73.4398,73.5127,53316.0
2017-10-31 13:20:00,80.73,80.85,80.73,80.76,40404.0,73.5127,73.6219,73.5127,73.54,40404.0
2017-10-31 13:30:00,80.76,80.9,80.76,80.77,27534.0,73.54,73.6675,73.54,73.5491,27534.0
2017-10-31 13:40:00,80.78,80.81,80.7,80.76,38950.0,73.5582,73.5855,73.4853,73.54,38950.0
2017-10-31 13:50:00,80.75,80.76,80.68,80.72,40230.0,73.5309,73.54,73.4671,73.5036,40230.0
2017-10-31 14:00:00,80.71,80.73,80.58,80.61,47295.0,73.4945,73.5127,73.3761,73.4034,47295.0
2017-10-31 14:10:00,80.61,80.64,80.49,80.61,58429.0,73.4034,73.4307,73.2941,73.4034,58429.0
2017-10-31 14:20:00,80.59,80.71,80.55,80.59,42950.0,73.3852,73.4945,73.3488,73.3852,42950.0
2017-10-31 14:30:00,80.58,80.63,80.53,80.55,34640.0,73.3761,73.4216,73.3305,73.3488,34640.0
2017-10-31 14:40:00,80.55,80.65,80.53,80.65,55849.0,73.3488,73.4398,73.3305,73.4398,55849.0
2017-10-31 14:50:00,80.66,80.74,80.54,80.68,43629.0,73.4489,73.5218,73.3397,73.4671,43629.0
2017-10-31 15:00:00,80.68,81.12,80.68,81.05,87774.0,73.4671,73.8678,73.4671,73.8041,87774.0
2017-10-31 15:10:00,81.03,81.11,80.99,81.06,61665.0,73.7858,73.8587,73.7494,73.8132,61665.0
2017-10-31 15:20:00,81.05,81.08,81.01,81.06,47966.0,73.8041,73.8314,73.7676,73.8132,47966.0
2017-10-31 15:30:00,81.04,81.13,81.02,81.03,58526.0,73.795,73.8769,73.7767,73.7858,58526.0
2017-10-31 15:40:00,81.03,81.06,80.9,80.9,96318.0,73.7858,73.8132,73.6675,73.6675,96318.0
2017-10-31 15:50:00,80.89,80.91,80.76,80.84,243352.0,73.6584,73.6766,73.54,73.6128,243352.0
2017-11-01 09:30:00,81.21,81.21,80.58,80.88,69144.0,73.9498,73.9498,73.3761,73.6493,69144.0
2017-11-01 09:40:00,80.76,81.51,80.76,81.49,48420.0,73.54,74.2229,73.54,74.2047,48420.0
2017-11-01 09:50:00,81.42,81.65,81.35,81.48,38265.0,74.141,74.3504,74.0772,74.1956,38265.0
2017-11-01 10:00:00,81.43,81.44,81.13,81.31,28425.0,74.1501,74.1592,73.8769,74.0408,28425.0
2017-11-01 10:10:00,81.29,81.36,81.22,81.29,61972.0,74.0226,74.0863,73.9589,74.0226,61972.0
2017-11-01 10:20:00,81.29,81.39,81.25,81.28,70180.0,74.0226,74.1137,73.9862,74.0135,70180.0
2017-11-01 10:30:00,81.28,81.28,81.04,81.09,23119.0,74.0135,74.0135,73.795,73.8405,23119.0
2017-11-01 10:40:00,81.1,81.23,81.05,81.15,15731.0,73.8496,73.968,73.8041,73.8951,15731.0
2017-11-01 10:50:00,81.17,81.22,80.93,81.01,22909.0,73.9133,73.9589,73.6948,73.7676,22909.0
2017-11-01 11:00:00,81.04,81.06,80.89,80.9,23642.0,73.795,73.8132,73.6584,73.6675,23642.0
2017-11-01 11:10:00,80.89,80.92,80.84,80.87,20140.0,73.6584,73.6857,73.6128,73.6401,20140.0
2017-11-01 11:20:00,80.89,80.93,80.82,80.86,14710.0,73.6584,73.6948,73.5946,73.631,14710.0
2017-11-01 11:30:00,80.89,80.9,80.65,80.72,40320.0,73.6584,73.6675,73.4398,73.5036,40320.0
2017-11-01 11:40:00,80.7,80.72,80.48,80.52,14297.0,73.4853,73.5036,73.285,73.3214,14297.0
2017-11-01 11:50:00,80.51,80.71,80.46,80.64,13299.0,73.3123,73.4945,73.2668,73.4307,13299.0
2017-11-01 12:00:00,80.65,80.68,80.56,80.61,19391.0,73.4398,73.4671,73.3579,73.4034,19391.0
2017-11-01 12:10:00,80.63,80.67,80.57,80.63,15213.0,73.4216,73.458,73.367,73.4216,15213.0
2017-11-01 12:20:00,80.63,80.68,80.57,80.6,18748.0,73.4216,73.4671,73.367,73.3943,18748.0
2017-11-01 12:30:00,80.63,80.69,80.59,80.62,13546.0,73.4216,73.4762,73.3852,73.4125,13546.0
2017-11-01 12:40:00,80.63,80.65,80.48,80.59,25767.0,73.4216,73.4398,73.285,73.3852,25767.0
2017-11-01 12:50:00,80.59,80.64,80.55,80.64,13511.0,73.3852,73.4307,73.3488,73.4307,13511.0
2017-11-01 13:00:00,80.67,80.67,80.49,80.51,13229.0,73.458,73.458,73.2941,73.3123,13229.0
2017-11-01 13:10:00,80.53,80.64,80.5,80.53,15311.0,73.3305,73.4307,73.3032,73.3305,15311.0
2017-11-01 13:20:00,80.56,80.72,80.5,80.64,11474.0,73.3579,73.5036,73.3032,73.4307,11474.0
2017-11-01 13:30:00,80.68,80.71,80.62,80.66,7241.0,73.4671,73.4945,73.4125,73.4489,7241.0
2017-11-01 13:40:00,80.67,80.67,80.6,80.62,9044.0,73.458,73.458,73.3943,73.4125,9044.0
2017-11-01 13:50:00,80.62,80.7,80.57,80.69,14915.0,73.4125,73.4853,73.367,73.4762,14915.0
2017-11-01 14:00:00,80.72,81.03,80.64,81.0,33481.0,73.5036,73.7858,73.4307,73.7585,33481.0
2017-11-01 14:10:00,80.99,81.19,80.98,81.15,60673.0,73.7494,73.9315,73.7403,73.8951,60673.0
2017-11-01 14:20:00,81.19,81.43,81.17,81.3,33777.0,73.9315,74.1501,73.9133,74.0317,33777.0
2017-11-01 14:30:00,81.28,81.43,81.26,81.43,22442.0,74.0135,74.1501,73.9953,74.1501,22442.0
2017-11-01 14:40:00,81.43,81.44,81.34,81.35,27161.0,74.1501,74.1592,74.0681,74.0772,27161.0
2017-11-01 14:50:00,81.36,81.39,81.24,81.31,17448.0,74.0863,74.1137,73.9771,74.0408,17448.0
2017-11-01 15:00:00,81.32,81.33,81.19,81.21,28108.0,74.0499,74.059,73.9315,73.9498,28108.0
2017-11-01 15:10:00,81.21,81.28,81.19,81.28,36124.0,73.9498,74.0135,73.9315,74.0135,36124.0
2017-11-01 15:20:00,81.27,81.37,81.27,81.36,44478.0,74.0044,74.0954,74.0044,74.0863,44478.0
2017-11-01 15:30:00,81.36,81.37,81.31,81.34,40402.0,74.0863,74.0954,74.0408,74.0681,40402.0
2017-11-01 15:40:00,81.33,81.35,81.26,81.28,60275.0,74.059,74.0772,73.9953,74.0135,60275.0
2017-11-01 15:50:00,81.28,81.29,81.19,81.23,101403.0,74.0135,74.0226,73.9315,73.968,101403.0
2017-11-02 09:30:00,81.42,81.7,81.25,81.4,24803.0,74.141,74.3959,73.9862,74.1228,24803.0
2017-11-02 09:40:00,81.52,81.53,80.87,80.93,12790.0,74.232,74.2411,73.6401,73.6948,12790.0
2017-11-02 09:50:00,80.97,81.16,80.82,80.86,11516.0,73.7312,73.9042,73.5946,73.631,11516.0
2017-11-02 10:00:00,80.83,80.91,80.44,80.51,18815.0,73.6037,73.6766,73.2486,73.3123,18815.0
2017-11-02 10:10:00,80.47,80.67,80.3,80.67,17522.0,73.2759,73.458,73.1211,73.458,17522.0
2017-11-02 10:20:00,80.75,80.89,80.7,80.86,14795.0,73.5309,73.6584,73.4853,73.631,14795.0
2017-11-02 10:30:00,80.88,81.06,80.88,80.97,6400.0,73.6493,73.8132,73.6493,73.7312,6400.0
2017-11-02 10:40:00,81.01,81.07,80.9,80.9,10739.0,73.7676,73.8223,73.6675,73.6675,10739.0
2017-11-02 10:50:00,80.89,81.14,80.87,81.05,9529.0,73.6584,73.886,73.6401,73.8041,9529.0
2017-11-02 11:00:00,81.05,81.08,80.92,80.95,7330.0,73.8041,73.8314,73.6857,73.713,7330.0
2017-11-02 11:10:00,80.95,81.01,80.82,80.86,24925.0,73.713,73.7676,73.5946,73.631,24925.0
2017-11-02 11:20:00,80.88,80.89,80.49,80.56,21876.0,73.6493,73.6584,73.2941,73.3579,21876.0
2017-11-02 11:30:00,80.54,80.77,80.46,80.73,14706.0,73.3397,73.5491,73.2668,73.5127,14706.0
2017-11-02 11:40:00,80.82,81.07,80.78,81.04,10290.0,73.5946,73.8223,73.5582,73.795,10290.0
2017-11-02 11:50:00,81.05,81.39,81.02,81.33,24202.0,73.8041,74.1137,73.7767,74.059,24202.0
2017-11-02 12:00:00,81.34,81.37,81.19,81.37,14734.0,74.0681,74.0954,73.9315,74.0954,14734.0
2017-11-02 12:10:00,81.39,82.2,81.39,82.17,59385.0,74.1137,74.8512,74.1137,74.8239,59385.0
2017-11-02 12:20:00,82.17,83.58,82.13,83.44,318490.0,74.8239,76.1079,74.7875,75.9804,318490.0
2017-11-02 12:30:00,83.43,83.51,82.47,82.5,158582.0,75.9713,76.0441,75.0971,75.1244,158582.0
2017-11-02 12:40:00,82.51,82.73,82.42,82.58,50652.0,75.1335,75.3339,75.0516,75.1973,50652.0
2017-11-02 12:50:00,82.59,82.76,82.37,82.76,16728.0,75.2064,75.3612,75.006,75.3612,16728.0
2017-11-02 13:00:00,82.76,82.82,82.56,82.6,35192.0,75.3612,75.4158,75.1791,75.2155,35192.0
2017-11-02 13:10:00,82.61,82.67,82.5,82.5,14357.0,75.2246,75.2792,75.1244,75.1244,14357.0
2017-11-02 13:20:00,82.53,82.54,82.33,82.42,12493.0,75.1517,75.1608,74.9696,75.0516,12493.0
2017-11-02 13:30:00,82.4,82.43,82.21,82.26,49674.0,75.0334,75.0607,74.8604,74.9059,49674.0
2017-11-02 13:40:00,82.27,82.35,82.22,82.28,7169.0,74.915,74.9878,74.8695,74.9241,7169.0
2017-11-02 13:50:00,82.29,82.46,82.29,82.32,17098.0,74.9332,75.088,74.9332,74.9605,17098.0
2017-11-02 14:00:00,82.29,82.34,82.15,82.16,15087.0,74.9332,74.9787,74.8057,74.8148,15087.0
2017-11-02 14:10:00,82.14,82.21,82.11,82.15,10721.0,74.7966,74.8604,74.7693,74.8057,10721.0
2017-11-02 14:20:00,82.15,82.49,82.15,82.46,15785.0,74.8057,75.1153,74.8057,75.088,15785.0
2017-11-02 14:30:00,82.45,82.48,82.31,82.37,25780.0,75.0789,75.1062,74.9514,75.006,25780.0
2017-11-02 14:40:00,82.37,82.37,82.24,82.35,26163.0,75.006,75.006,74.8877,74.9878,26163.0
2017-11-02 14:50:00,82.31,82.54,82.31,82.49,40436.0,74.9514,75.1608,74.9514,75.1153,40436.0
2017-11-02 15:00:00,82.46,82.52,82.4,82.5,23912.0,75.088,75.1426,75.0334,75.1244,23912.0
2017-11-02 15:10:00,82.48,82.6,82.48,82.58,35949.0,75.1062,75.2155,75.1062,75.1973,35949.0
2017-11-02 15:20:00,82.55,82.65,82.54,82.62,29425.0,75.17,75.261,75.1608,75.2337,29425.0
2017-11-02 15:30:00,82.62,82.66,82.6,82.61,40245.0,75.2337,75.2701,75.2155,75.2246,40245.0
2017-11-02 15:40:00,82.62,82.64,82.47,82.49,74498.0,75.2337,75.2519,75.0971,75.1153,74498.0
2017-11-02 15:50:00,82.5,82.6,82.5,82.52,139280.0,75.1244,75.2155,75.1244,75.1426,139280.0
2017-11-03 09:30:00,81.9,82.47,81.77,82.06,89699.0,74.5781,75.0971,74.4597,74.7238,89699.0
2017-11-03 09:40:00,82.07,82.84,81.92,82.62,47626.0,74.7329,75.434,74.5963,75.2337,47626.0
2017-11-03 09:50:00,82.62,82.81,81.88,81.88,78851.0,75.2337,75.4067,74.5599,74.5599,78851.0
2017-11-03 10:00:00,81.94,82.24,81.73,81.78,68723.0,74.6145,74.8877,74.4233,74.4688,68723.0
2017-11-03 10:10:00,81.79,82.32,81.59,82.32,49643.0,74.4779,74.9605,74.2958,74.9605,49643.0
2017-11-03 10:20:00,82.37,82.57,82.33,82.39,78679.0,75.006,75.1882,74.9696,75.0243,78679.0
2017-11-03 10:30:00,82.39,82.6,82.33,82.43,70295.0,75.0243,75.2155,74.9696,75.0607,70295.0
2017-11-03 10:40:00,82.45,82.46,82.02,82.03,33010.0,75.0789,75.088,74.6873,74.6964,33010.0
2017-11-03 10:50:00,82.05,82.23,82.02,82.14,26346.0,74.7147,74.8786,74.6873,74.7966,26346.0
2017-11-03 11:00:00,82.16,82.26,81.86,81.88,20041.0,74.8148,74.9059,74.5416,74.5599,20041.0
2017-11-03 11:10:00,81.89,82.04,81.88,82.0,24950.0,74.569,74.7055,74.5599,74.6691,24950.0
2017-11-03 11:20:00,82.01,82.03,81.85,81.87,25303.0,74.6782,74.6964,74.5325,74.5507,25303.0
2017-11-03 11:30:00,81.88,81.99,81.68,81.77,19804.0,74.5599,74.66,74.3777,74.4597,19804.0
2017-11-03 11:40:00,81.77,81.99,81.74,81.77,31991.0,74.4597,74.66,74.4324,74.4597,31991.0
2017-11-03 11:50:00,81.77,81.84,81.68,81.76,27345.0,74.4597,74.5234,74.3777,74.4506,27345.0
2017-11-03 12:00:00,81.77,81.8,81.69,81.71,19400.0,74.4597,74.487,74.3868,74.4051,19400.0
2017-11-03 12:10:00,81.74,81.84,81.72,81.81,14052.0,74.4324,74.5234,74.4142,74.4961,14052.0
2017-11-03 12:20:00,81.79,81.79,81.65,81.73,25478.0,74.4779,74.4779,74.3504,74.4233,25478.0
2017-11-03 12:30:00,81.74,81.77,81.44,81.46,25673.0,74.4324,74.4597,74.1592,74.1774,25673.0
2017-11-03 12:40:00,81.48,81.68,81.48,81.68,21407.0,74.1956,74.3777,74.1956,74.3777,21407.0
2017-11-03 12:50:00,81.69,81.79,81.64,81.77,22536.0,74.3868,74.4779,74.3413,74.4597,22536.0
2017-11-03 13:00:00,81.76,81.97,81.74,81.87,30662.0,74.4506,74.6418,74.4324,74.5507,30662.0
2017-11-03 13:10:00,81.9,81.92,81.68,81.72,125835.0,74.5781,74.5963,74.3777,74.4142,125835.0
2017-11-03 13:20:00,81.71,81.91,81.68,81.83,48644.0,74.4051,74.5872,74.3777,74.5143,48644.0
2017-11-03 13:30:00,81.81,81.9,81.75,81.81,42921.0,74.4961,74.5781,74.4415,74.4961,42921.0
2017-11-03 13:40:00,81.83,81.86,81.7,81.81,20916.0,74.5143,74.5416,74.3959,74.4961,20916.0
2017-11-03 13:50:00,81.83,81.85,81.75,81.82,18229.0,74.5143,74.5325,74.4415,74.5052,18229.0
2017-11-03 14:00:00,81.82,81.85,81.72,81.77,38526.0,74.5052,74.5325,74.4142,74.4597,38526.0
2017-11-03 14:10:00,81.77,81.93,81.76,81.87,19964.0,74.4597,74.6054,74.4506,74.5507,19964.0
2017-11-03 14:20:00,81.87,81.94,81.81,81.82,30206.0,74.5507,74.6145,74.4961,74.5052,30206.0
2017-11-03 14:30:00,81.8,81.89,81.8,81.89,25934.0,74.487,74.569,74.487,74.569,25934.0
2017-11-03 14:40:00,81.9,82.08,81.88,82.03,39778.0,74.5781,74.742,74.5599,74.6964,39778.0
2017-11-03 14:50:00,82.03,82.06,81.97,82.0,27454.0,74.6964,74.7238,74.6418,74.6691,27454.0
2017-11-03 15:00:00,82.0,82.08,81.98,82.01,30947.0,74.6691,74.742,74.6509,74.6782,30947.0
2017-11-03 15:10:00,82.02,82.02,81.81,81.9,39047.0,74.6873,74.6873,74.4961,74.5781,39047.0
2017-11-03 15:20:00,81.91,81.92,81.87,81.91,42519.0,74.5872,74.5963,74.5507,74.5872,42519.0
2017-11-03 15:30:00,81.9,81.91,81.78,81.84,47216.0,74.5781,74.5872,74.4688,74.5234,47216.0
2017-11-03 15:40:00,81.85,81.93,81.83,81.91,67766.0,74.5325,74.6054,74.5143,74.5872,67766.0
2017-11-03 15:50:00,81.91,81.93,81.8,81.87,134639.0,74.5872,74.6054,74.487,74.5507,134639.0
2017-11-06 09:30:00,81.62,81.62,80.93,81.0,55012.0,74.3231,74.3231,73.6948,73.7585,55012.0
2017-11-06 09:40:00,81.07,81.63,80.99,81.1,30520.0,73.8223,74.3322,73.7494,73.8496,30520.0
2017-11-06 09:50:00,81.16,81.26,81.01,81.17,21785.0,73.9042,73.9953,73.7676,73.9133,21785.0
2017-11-06 10:00:00,81.18,81.28,80.93,80.95,17035.0,73.9224,74.0135,73.6948,73.713,17035.0
2017-11-06 10:10:00,80.94,81.12,80.94,80.97,16668.0,73.7039,73.8678,73.7039,73.7312,16668.0
2017-11-06 10:20:00,81.0,81.19,80.88,80.88,21589.0,73.7585,73.9315,73.6493,73.6493,21589.0
2017-11-06 10:30:00,80.89,81.08,80.87,80.91,29261.0,73.6584,73.8314,73.6401,73.6766,29261.0
2017-11-06 10:40:00,80.91,81.04,80.87,80.95,26633.0,73.6766,73.795,73.6401,73.713,26633.0
2017-11-06 10:50:00,80.97,81.01,80.83,80.91,19804.0,73.7312,73.7676,73.6037,73.6766,19804.0
2017-11-06 11:00:00,80.9,80.93,80.74,80.74,15515.0,73.6675,73.6948,73.5218,73.5218,15515.0
2017-11-06 11:10:00,80.79,80.8,80.63,80.75,16252.0,73.5673,73.5764,73.4216,73.5309,16252.0
2017-11-06 11:20:00,80.75,80.78,80.63,80.71,27435.0,73.5309,73.5582,73.4216,73.4945,27435.0
2017-11-06 11:30:00,80.73,80.81,80.66,80.72,37068.0,73.5127,73.5855,73.4489,73.5036,37068.0
2017-11-06 11:40:00,80.72,80.79,80.67,80.76,24487.0,73.5036,73.5673,73.458,73.54,24487.0
2017-11-06 11:50:00,80.74,80.76,80.64,80.74,18523.0,73.5218,73.54,73.4307,73.5218,18523.0
2017-11-06 12:00:00,80.76,80.76,80.67,80.73,26823.0,73.54,73.54,73.458,73.5127,26823.0
2017-11-06 12:10:00,80.7,80.73,80.65,80.71,18337.0,73.4853,73.5127,73.4398,73.4945,18337.0
2017-11-06 12:20:00,80.71,80.73,80.64,80.7,10386.0,73.4945,73.5127,73.4307,73.4853,10386.0
2017-11-06 12:30:00,80.71,80.81,80.68,80.73,29932.0,73.4945,73.5855,73.4671,73.5127,29932.0
2017-11-06 12:40:00,80.73,80.83,80.7,80.8,12072.0,73.5127,73.6037,73.4853,73.5764,12072.0
2017-11-06 12:50:00,80.78,80.84,80.75,80.83,15956.0,73.5582,73.6128,73.5309,73.6037,15956.0
2017-11-06 13:00:00,80.84,81.0,80.8,80.99,12536.0,73.6128,73.7585,73.5764,73.7494,12536.0
2017-11-06 13:10:00,81.01,81.06,80.96,80.98,17327.0,73.7676,73.8132,73.7221,73.7403,17327.0
2017-11-06 13:20:00,81.0,81.0,80.83,80.84,17539.0,73.7585,73.7585,73.6037,73.6128,17539.0
2017-11-06 13:30:00,80.87,81.0,80.85,80.96,19972.0,73.6401,73.7585,73.6219,73.7221,19972.0
2017-11-06 13:40:00,80.98,81.01,80.91,80.93,10096.0,73.7403,73.7676,73.6766,73.6948,10096.0
2017-11-06 13:50:00,80.94,80.95,80.83,80.88,11021.0,73.7039,73.713,73.6037,73.6493,11021.0
2017-11-06 14:00:00,80.89,80.98,80.78,80.98,13206.0,73.6584,73.7403,73.5582,73.7403,13206.0
2017-11-06 14:10:00,81.01,81.04,80.93,80.97,11169.0,73.7676,73.795,73.6948,73.7312,11169.0
2017-11-06 14:20:00,80.95,80.95,80.86,80.86,13750.0,73.713,73.713,73.631,73.631,13750.0
2017-11-06 14:30:00,80.85,80.87,80.75,80.83,11014.0,73.6219,73.6401,73.5309,73.6037,11014.0
2017-11-06 14:40:00,80.85,80.91,80.74,80.79,23522.0,73.6219,73.6766,73.5218,73.5673,23522.0
2017-11-06 14:50:00,80.79,80.81,80.65,80.69,22739.0,73.5673,73.5855,73.4398,73.4762,22739.0
2017-11-06 15:00:00,80.69,80.76,80.67,80.73,41656.0,73.4762,73.54,73.458,73.5127,41656.0
2017-11-06 15:10:00,80.73,80.76,80.62,80.67,32838.0,73.5127,73.54,73.4125,73.458,32838.0
2017-11-06 15:20:00,80.66,80.71,80.58,80.6,39863.0,73.4489,73.4945,73.3761,73.3943,39863.0
2017-11-06 15:30:00,80.6,80.65,80.53,80.55,65123.0,73.3943,73.4398,73.3305,73.3488,65123.0
2017-11-06 15:40:00,80.57,80.61,80.51,80.56,95829.0,73.367,73.4034,73.3123,73.3579,95829.0
2017-11-06 15:50:00,80.57,80.75,80.5,80.68,193877.0,73.367,73.5309,73.3032,73.4671,193877.0
2017-11-07 09:30:00,80.65,80.91,80.39,80.84,42471.0,73.4398,73.6766,73.2031,73.6128,42471.0
2017-11-07 09:40:00,80.88,80.9,80.62,80.84,34637.0,73.6493,73.6675,73.4125,73.6128,34637.0
2017-11-07 09:50:00,80.84,81.05,80.83,80.83,60451.0,73.6128,73.8041,73.6037,73.6037,60451.0
2017-11-07 10:00:00,80.82,80.88,80.57,80.69,16865.0,73.5946,73.6493,73.367,73.4762,16865.0
2017-11-07 10:10:00,80.74,80.8,80.61,80.64,8886.0,73.5218,73.5764,73.4034,73.4307,8886.0
2017-11-07 10:20:00,80.66,80.8,80.45,80.56,21850.0,73.4489,73.5764,73.2577,73.3579,21850.0
2017-11-07 10:30:00,80.59,80.61,80.35,80.44,33801.0,73.3852,73.4034,73.1666,73.2486,33801.0
2017-11-07 10:40:00,80.43,80.49,80.17,80.26,34153.0,73.2395,73.2941,73.0027,73.0847,34153.0
2017-11-07 10:50:00,80.27,80.3,80.06,80.15,19949.0,73.0938,73.1211,72.9026,72.9845,19949.0
2017-11-07 11:00:00,80.17,80.28,80.12,80.19,17521.0,73.0027,73.1029,72.9572,73.0209,17521.0
2017-11-07 11:10:00,80.22,80.26,80.12,80.22,9982.0,73.0483,73.0847,72.9572,73.0483,9982.0
2017-11-07 11:20:00,80.2,80.35,80.19,80.32,10999.0,73.03,73.1666,73.0209,73.1393,10999.0
2017-11-07 11:30:00,80.3,80.38,80.16,80.16,9247.0,73.1211,73.194,72.9936,72.9936,9247.0
2017-11-07 11:40:00,80.21,80.28,80.14,80.21,11026.0,73.0392,73.1029,72.9754,73.0392,11026.0
2017-11-07 11:50:00,80.2,80.2,79.91,79.97,24926.0,73.03,73.03,72.766,72.8206,24926.0
2017-11-07 12:00:00,79.98,80.01,79.79,79.86,20823.0,72.8297,72.857,72.6567,72.7204,20823.0
2017-11-07 12:10:00,79.88,80.0,79.84,79.91,15348.0,72.7387,72.8479,72.7022,72.766,15348.0
2017-11-07 12:20:00,79.93,80.08,79.89,80.05,11280.0,72.7842,72.9208,72.7478,72.8935,11280.0
2017-11-07 12:30:00,80.07,80.13,79.97,79.99,13596.0,72.9117,72.9663,72.8206,72.8388,13596.0
2017-11-07 12:40:00,80.0,80.14,79.97,80.12,9633.0,72.8479,72.9754,72.8206,72.9572,9633.0
2017-11-07 12:50:00,80.09,80.16,79.99,80.07,7635.0,72.9299,72.9936,72.8388,72.9117,7635.0
2017-11-07 13:00:00,80.06,80.1,80.03,80.07,7449.0,72.9026,72.939,72.8752,72.9117,7449.0
2017-11-07 13:10:00,80.07,80.11,79.96,80.02,18396.0,72.9117,72.9481,72.8115,72.8661,18396.0
2017-11-07 13:20:00,80.05,80.15,79.97,80.12,25498.0,72.8935,72.9845,72.8206,72.9572,25498.0
2017-11-07 13:30:00,80.11,80.13,79.9,79.93,82111.0,72.9481,72.9663,72.7569,72.7842,82111.0
2017-11-07 13:40:00,79.96,79.97,79.87,79.91,16848.0,72.8115,72.8206,72.7295,72.766,16848.0
2017-11-07 13:50:00,79.91,80.22,79.86,80.14,180177.0,72.766,73.0483,72.7204,72.9754,180177.0
2017-11-07 14:00:00,80.15,80.22,80.09,80.15,36193.0,72.9845,73.0483,72.9299,72.9845,36193.0
2017-11-07 14:10:00,80.15,80.17,79.94,79.96,50177.0,72.9845,73.0027,72.7933,72.8115,50177.0
2017-11-07 14:20:00,79.97,80.03,79.92,80.01,14212.0,72.8206,72.8752,72.7751,72.857,14212.0
2017-11-07 14:30:00,80.04,80.14,79.96,80.14,13563.0,72.8844,72.9754,72.8115,72.9754,13563.0
2017-11-07 14:40:00,80.14,80.22,80.06,80.08,34868.0,72.9754,73.0483,72.9026,72.9208,34868.0
2017-11-07 14:50:00,80.09,80.25,80.09,80.25,25795.0,72.9299,73.0756,72.9299,73.0756,25795.0
2017-11-07 15:00:00,80.26,80.53,80.21,80.51,27364.0,73.0847,73.3305,73.0392,73.3123,27364.0
2017-11-07 15:10:00,80.52,80.71,80.49,80.68,52869.0,73.3214,73.4945,73.2941,73.4671,52869.0
2017-11-07 15:20:00,80.66,80.69,80.57,80.64,35532.0,73.4489,73.4762,73.367,73.4307,35532.0
2017-11-07 15:30:00,80.64,80.75,80.64,80.75,158939.0,73.4307,73.5309,73.4307,73.5309,158939.0
2017-11-07 15:40:00,80.75,80.75,80.46,80.52,128738.0,73.5309,73.5309,73.2668,73.3214,128738.0
2017-11-07 15:50:00,80.53,80.68,80.5,80.65,218874.0,73.3305,73.4671,73.3032,73.4398,218874.0
2017-11-08 09:30:00,80.71,80.92,80.51,80.58,39553.0,73.4945,73.6857,73.3123,73.3761,39553.0
2017-11-08 09:40:00,80.67,80.77,80.35,80.42,23803.0,73.458,73.5491,73.1666,73.2304,23803.0
2017-11-08 09:50:00,80.44,80.62,80.16,80.49,30109.0,73.2486,73.4125,72.9936,73.2941,30109.0
2017-11-08 10:00:00,80.5,80.71,80.5,80.5,29535.0,73.3032,73.4945,73.3032,73.3032,29535.0
2017-11-08 10:10:00,80.54,80.75,80.5,80.66,37277.0,73.3397,73.5309,73.3032,73.4489,37277.0
2017-11-08 10:20:00,80.66,80.84,80.59,80.84,10513.0,73.4489,73.6128,73.3852,73.6128,10513.0
2017-11-08 10:30:00,80.81,80.81,80.56,80.73,11318.0,73.5855,73.5855,73.3579,73.5127,11318.0
2017-11-08 10:40:00,80.73,80.88,80.69,80.78,17759.0,73.5127,73.6493,73.4762,73.5582,17759.0
2017-11-08 10:50:00,80.79,80.94,80.76,80.91,13675.0,73.5673,73.7039,73.54,73.6766,13675.0
2017-11-08 11:00:00,80.89,80.94,80.8,80.92,16938.0,73.6584,73.7039,73.5764,73.6857,16938.0
2017-11-08 11:10:00,80.9,80.93,80.71,80.74,27460.0,73.6675,73.6948,73.4945,73.5218,27460.0
2017-11-08 11:20:00,80.75,80.87,80.69,80.8,16123.0,73.5309,73.6401,73.4762,73.5764,16123.0
2017-11-08 11:30:00,80.79,80.87,80.62,80.62,15901.0,73.5673,73.6401,73.4125,73.4125,15901.0
2017-11-08 11:40:00,80.59,80.65,80.5,80.58,15103.0,73.3852,73.4398,73.3032,73.3761,15103.0
2017-11-08 11:50:00,80.61,80.72,80.58,80.69,13557.0,73.4034,73.5036,73.3761,73.4762,13557.0
2017-11-08 12:00:00,80.72,80.73,80.64,80.71,10956.0,73.5036,73.5127,73.4307,73.4945,10956.0
2017-11-08 12:10:00,80.71,80.85,80.71,80.83,10438.0,73.4945,73.6219,73.4945,73.6037,10438.0
2017-11-08 12:20:00,80.82,80.96,80.8,80.96,8098.0,73.5946,73.7221,73.5764,73.7221,8098.0
2017-11-08 12:30:00,80.96,81.02,80.93,81.0,32836.0,73.7221,73.7767,73.6948,73.7585,32836.0
2017-11-08 12:40:00,80.97,80.98,80.87,80.95,5889.0,73.7312,73.7403,73.6401,73.713,5889.0
2017-11-08 12:50:00,80.97,81.02,80.92,80.94,18361.0,73.7312,73.7767,73.6857,73.7039,18361.0
2017-11-08 13:00:00,80.96,81.05,80.96,80.98,32310.0,73.7221,73.8041,73.7221,73.7403,32310.0
2017-11-08 13:10:00,81.02,81.04,80.88,80.92,28932.0,73.7767,73.795,73.6493,73.6857,28932.0
2017-11-08 13:20:00,80.91,81.01,80.88,80.95,8881.0,73.6766,73.7676,73.6493,73.713,8881.0
2017-11-08 13:30:00,80.95,81.0,80.88,80.9,23435.0,73.713,73.7585,73.6493,73.6675,23435.0
2017-11-08 13:40:00,80.88,80.98,80.85,80.95,10381.0,73.6493,73.7403,73.6219,73.713,10381.0
2017-11-08 13:50:00,80.96,81.0,80.79,80.79,16565.0,73.7221,73.7585,73.5673,73.5673,16565.0
2017-11-08 14:00:00,80.78,80.9,80.76,80.85,5756.0,73.5582,73.6675,73.54,73.6219,5756.0
2017-11-08 14:10:00,80.83,80.94,80.82,80.89,16534.0,73.6037,73.7039,73.5946,73.6584,16534.0
2017-11-08 14:20:00,80.88,80.91,80.82,80.89,14520.0,73.6493,73.6766,73.5946,73.6584,14520.0
2017-11-08 14:30:00,80.9,80.9,80.84,80.86,12632.0,73.6675,73.6675,73.6128,73.631,12632.0
2017-11-08 14:40:00,80.88,80.92,80.87,80.87,12620.0,73.6493,73.6857,73.6401,73.6401,12620.0
2017-11-08 14:50:00,80.88,80.89,80.72,80.75,23257.0,73.6493,73.6584,73.5036,73.5309,23257.0
2017-11-08 15:00:00,80.75,80.8,80.61,80.78,19145.0,73.5309,73.5764,73.4034,73.5582,19145.0
2017-11-08 15:10:00,80.78,80.83,80.77,80.8,20284.0,73.5582,73.6037,73.5491,73.5764,20284.0
2017-11-08 15:20:00,80.8,80.8,80.7,80.77,22866.0,73.5764,73.5764,73.4853,73.5491,22866.0
2017-11-08 15:30:00,80.78,80.86,80.78,80.86,33687.0,73.5582,73.631,73.5582,73.631,33687.0
2017-11-08 15:40:00,80.86,80.87,80.63,80.64,58564.0,73.631,73.6401,73.4216,73.4307,58564.0
2017-11-08 15:50:00,80.64,80.71,80.62,80.71,105303.0,73.4307,73.4945,73.4125,73.4945,105303.0
2017-11-09 09:30:00,80.18,80.54,80.01,80.23,52562.0,73.0118,73.3397,72.857,73.0574,52562.0
2017-11-09 09:40:00,80.23,80.58,80.18,80.28,32688.0,73.0574,73.3761,73.0118,73.1029,32688.0
2017-11-09 09:50:00,80.27,80.44,80.06,80.36,23733.0,73.0938,73.2486,72.9026,73.1757,23733.0
2017-11-09 10:00:00,80.39,80.5,80.07,80.27,35752.0,73.2031,73.3032,72.9117,73.0938,35752.0
2017-11-09 10:10:00,80.32,80.4,80.19,80.3,15333.0,73.1393,73.2122,73.0209,73.1211,15333.0
2017-11-09 10:20:00,80.39,80.5,80.36,80.5,9088.0,73.2031,73.3032,73.1757,73.3032,9088.0
2017-11-09 10:30:00,80.53,80.84,80.53,80.75,15205.0,73.3305,73.6128,73.3305,73.5309,15205.0
2017-11-09 10:40:00,80.74,80.89,80.72,80.84,13724.0,73.5218,73.6584,73.5036,73.6128,13724.0
2017-11-09 10:50:00,80.89,81.0,80.83,80.93,41964.0,73.6584,73.7585,73.6037,73.6948,41964.0
2017-11-09 11:00:00,80.93,81.01,80.9,80.98,47984.0,73.6948,73.7676,73.6675,73.7403,47984.0
2017-11-09 11:10:00,81.0,81.15,80.97,81.04,69361.0,73.7585,73.8951,73.7312,73.795,69361.0
2017-11-09 11:20:00,81.04,81.08,80.88,81.07,22418.0,73.795,73.8314,73.6493,73.8223,22418.0
2017-11-09 11:30:00,81.07,81.55,81.04,81.55,105496.0,73.8223,74.2594,73.795,74.2594,105496.0
2017-11-09 11:40:00,81.56,81.67,81.25,81.34,61695.0,74.2685,74.3686,73.9862,74.0681,61695.0
2017-11-09 11:50:00,81.34,81.38,81.05,81.16,62033.0,74.0681,74.1046,73.8041,73.9042,62033.0
2017-11-09 12:00:00,81.17,81.42,81.13,81.38,33104.0,73.9133,74.141,73.8769,74.1046,33104.0
2017-11-09 12:10:00,81.36,81.44,81.2,81.44,45843.0,74.0863,74.1592,73.9406,74.1592,45843.0
2017-11-09 12:20:00,81.44,81.61,81.36,81.61,45379.0,74.1592,74.314,74.0863,74.314,45379.0
2017-11-09 12:30:00,81.58,81.62,81.36,81.55,22306.0,74.2867,74.3231,74.0863,74.2594,22306.0
2017-11-09 12:40:00,81.49,81.55,81.35,81.47,26717.0,74.2047,74.2594,74.0772,74.1865,26717.0
2017-11-09 12:50:00,81.47,81.59,81.42,81.55,21636.0,74.1865,74.2958,74.141,74.2594,21636.0
2017-11-09 13:00:00,81.55,81.67,81.55,81.66,10929.0,74.2594,74.3686,74.2594,74.3595,10929.0
2017-11-09 13:10:00,81.68,81.75,81.58,81.73,20705.0,74.3777,74.4415,74.2867,74.4233,20705.0
2017-11-09 13:20:00,81.7,81.87,81.7,81.86,29926.0,74.3959,74.5507,74.3959,74.5416,29926.0
2017-11-09 13:30:00,81.86,82.05,81.84,82.01,15785.0,74.5416,74.7147,74.5234,74.6782,15785.0
2017-11-09 13:40:00,81.96,82.12,81.92,81.93,20739.0,74.6327,74.7784,74.5963,74.6054,20739.0
2017-11-09 13:50:00,81.96,82.09,81.96,82.08,31075.0,74.6327,74.7511,74.6327,74.742,31075.0
2017-11-09 14:00:00,82.06,82.15,81.92,81.96,24441.0,74.7238,74.8057,74.5963,74.6327,24441.0
2017-11-09 14:10:00,81.97,82.01,81.77,81.83,24513.0,74.6418,74.6782,74.4597,74.5143,24513.0
2017-11-09 14:20:00,81.84,81.84,81.68,81.71,19606.0,74.5234,74.5234,74.3777,74.4051,19606.0
2017-11-09 14:30:00,81.73,81.83,81.58,81.61,44583.0,74.4233,74.5143,74.2867,74.314,44583.0
2017-11-09 14:40:00,81.63,81.63,81.48,81.55,16812.0,74.3322,74.3322,74.1956,74.2594,16812.0
2017-11-09 14:50:00,81.55,81.57,81.43,81.5,17441.0,74.2594,74.2776,74.1501,74.2138,17441.0
2017-11-09 15:00:00,81.5,81.6,81.39,81.55,29704.0,74.2138,74.3049,74.1137,74.2594,29704.0
2017-11-09 15:10:00,81.56,81.68,81.43,81.64,33453.0,74.2685,74.3777,74.1501,74.3413,33453.0
2017-11-09 15:20:00,81.66,81.69,81.57,81.63,30013.0,74.3595,74.3868,74.2776,74.3322,30013.0
2017-11-09 15:30:00,81.63,81.72,81.58,81.71,33612.0,74.3322,74.4142,74.2867,74.4051,33612.0
2017-11-09 15:40:00,81.71,81.78,81.55,81.56,65090.0,74.4051,74.4688,74.2594,74.2685,65090.0
2017-11-09 15:50:00,81.56,81.92,81.54,81.87,306431.0,74.2685,74.5963,74.2503,74.5507,306431.0
2017-11-10 09:30:00,82.01,82.84,81.73,82.74,94109.0,74.6782,75.434,74.4233,75.343,94109.0
2017-11-10 09:40:00,82.7,83.19,82.66,83.05,136957.0,75.3065,75.7527,75.2701,75.6253,136957.0
2017-11-10 09:50:00,83.05,83.19,82.79,83.12,123228.0,75.6253,75.7527,75.3885,75.689,123228.0
2017-11-10 10:00:00,83.16,83.31,82.6,82.87,59600.0,75.7254,75.862,75.2155,75.4613,59600.0
2017-11-10 10:10:00,82.87,83.16,82.7,83.15,37032.0,75.4613,75.7254,75.3065,75.7163,37032.0
2017-11-10 10:20:00,83.16,83.21,82.97,83.14,56244.0,75.7254,75.771,75.5524,75.7072,56244.0
2017-11-10 10:30:00,83.13,83.16,82.68,82.85,29181.0,75.6981,75.7254,75.2883,75.4431,29181.0
2017-11-10 10:40:00,82.86,82.94,82.75,82.86,28374.0,75.4522,75.5251,75.3521,75.4522,28374.0
2017-11-10 10:50:00,82.84,82.98,82.78,82.95,49613.0,75.434,75.5615,75.3794,75.5342,49613.0
2017-11-10 11:00:00,82.96,83.13,82.93,83.11,78094.0,75.5433,75.6981,75.516,75.6799,78094.0
2017-11-10 11:10:00,83.1,83.28,82.94,83.0,72291.0,75.6708,75.8347,75.5251,75.5797,72291.0
2017-11-10 11:20:00,82.98,83.09,82.89,83.01,56701.0,75.5615,75.6617,75.4796,75.5888,56701.0
2017-11-10 11:30:00,83.03,83.11,82.99,83.02,32474.0,75.607,75.6799,75.5706,75.5979,32474.0
2017-11-10 11:40:00,83.01,83.2,83.0,83.14,25746.0,75.5888,75.7618,75.5797,75.7072,25746.0
2017-11-10 11:50:00,83.11,83.17,83.08,83.16,18520.0,75.6799,75.7345,75.6526,75.7254,18520.0
2017-11-10 12:00:00,83.18,83.19,83.1,83.1,20457.0,75.7436,75.7527,75.6708,75.6708,20457.0
2017-11-10 12:10:00,83.11,83.37,83.1,83.3,34634.0,75.6799,75.9166,75.6708,75.8529,34634.0
2017-11-10 12:20:00,83.3,83.37,83.27,83.37,21141.0,75.8529,75.9166,75.8256,75.9166,21141.0
2017-11-10 12:30:00,83.38,83.42,83.33,83.42,25732.0,75.9258,75.9622,75.8802,75.9622,25732.0
2017-11-10 12:40:00,83.41,83.42,83.18,83.23,23400.0,75.9531,75.9622,75.7436,75.7892,23400.0
2017-11-10 12:50:00,83.22,83.31,83.17,83.23,23862.0,75.7801,75.862,75.7345,75.7892,23862.0
2017-11-10 13:00:00,83.21,83.3,83.18,83.25,25073.0,75.771,75.8529,75.7436,75.8074,25073.0
2017-11-10 13:10:00,83.25,83.25,83.0,83.05,26815.0,75.8074,75.8074,75.5797,75.6253,26815.0
2017-11-10 13:20:00,83.02,83.24,82.94,83.22,26689.0,75.5979,75.7983,75.5251,75.7801,26689.0
2017-11-10 13:30:00,83.2,83.25,83.16,83.24,43530.0,75.7618,75.8074,75.7254,75.7983,43530.0
2017-11-10 13:40:00,83.23,83.32,83.15,83.2,86950.0,75.7892,75.8711,75.7163,75.7618,86950.0
2017-11-10 13:50:00,83.23,83.51,83.23,83.35,150934.0,75.7892,76.0441,75.7892,75.8984,150934.0
2017-11-10 14:00:00,83.38,83.5,83.32,83.49,97095.0,75.9258,76.035,75.8711,76.0259,97095.0
2017-11-10 14:10:00,83.46,83.61,83.46,83.57,86088.0,75.9986,76.1352,75.9986,76.0988,86088.0
2017-11-10 14:20:00,83.58,83.78,83.55,83.71,66415.0,76.1079,76.29,76.0806,76.2263,66415.0
2017-11-10 14:30:00,83.72,83.86,83.67,83.85,78141.0,76.2354,76.3628,76.1898,76.3537,78141.0
2017-11-10 14:40:00,83.84,83.97,83.59,83.62,90476.0,76.3446,76.463,76.117,76.1443,90476.0
2017-11-10 14:50:00,83.61,83.7,83.56,83.58,36530.0,76.1352,76.2171,76.0897,76.1079,36530.0
2017-11-10 15:00:00,83.59,83.62,83.43,83.49,54574.0,76.117,76.1443,75.9713,76.0259,54574.0
2017-11-10 15:10:00,83.49,83.64,83.46,83.59,104235.0,76.0259,76.1625,75.9986,76.117,104235.0
2017-11-10 15:20:00,83.58,83.7,83.58,83.64,94451.0,76.1079,76.2171,76.1079,76.1625,94451.0
2017-11-10 15:30:00,83.62,83.7,83.6,83.68,143115.0,76.1443,76.2171,76.1261,76.1989,143115.0
2017-11-10 15:40:00,83.68,83.98,83.66,83.87,247466.0,76.1989,76.4721,76.1807,76.3719,247466.0
2017-11-10 15:50:00,83.88,84.17,83.86,84.03,482772.0,76.3811,76.6451,76.3628,76.5176,482772.0
2017-11-13 09:30:00,83.64,84.65,83.25,84.27,72144.0,76.1625,77.0822,75.8074,76.7362,72144.0
2017-11-13 09:40:00,84.25,84.46,84.19,84.42,40882.0,76.718,76.9092,76.6633,76.8728,40882.0
2017-11-13 09:50:00,84.42,84.72,84.39,84.71,53487.0,76.8728,77.146,76.8455,77.1368,53487.0
2017-11-13 10:00:00,84.72,84.9,84.52,84.88,61257.0,77.146,77.3099,76.9638,77.2917,61257.0
2017-11-13 10:10:00,84.88,85.09,84.79,84.79,56737.0,77.2917,77.4829,77.2097,77.2097,56737.0
2017-11-13 10:20:00,84.77,84.77,84.3,84.44,35975.0,77.1915,77.1915,76.7635,76.891,35975.0
2017-11-13 10:30:00,84.46,84.51,84.1,84.12,22635.0,76.9092,76.9547,76.5814,76.5996,22635.0
2017-11-13 10:40:00,84.15,84.26,84.11,84.17,22170.0,76.6269,76.7271,76.5905,76.6451,22170.0
2017-11-13 10:50:00,84.15,84.26,84.0,84.15,38333.0,76.6269,76.7271,76.4903,76.6269,38333.0
2017-11-13 11:00:00,84.14,84.3,84.07,84.11,38818.0,76.6178,76.7635,76.5541,76.5905,38818.0
2017-11-13 11:10:00,84.1,84.11,83.94,83.95,25973.0,76.5814,76.5905,76.4357,76.4448,25973.0
2017-11-13 11:20:00,83.97,84.01,83.86,83.89,18762.0,76.463,76.4994,76.3628,76.3902,18762.0
2017-11-13 11:30:00,83.88,84.0,83.78,83.93,72197.0,76.3811,76.4903,76.29,76.4266,72197.0
2017-11-13 11:40:00,83.93,84.09,83.86,84.0,105170.0,76.4266,76.5723,76.3628,76.4903,105170.0
2017-11-13 11:50:00,84.0,84.04,83.92,83.99,85954.0,76.4903,76.5267,76.4175,76.4812,85954.0
2017-11-13 12:00:00,84.0,84.04,83.93,83.98,83657.0,76.4903,76.5267,76.4266,76.4721,83657.0
2017-11-13 12:10:00,83.99,84.02,83.77,83.8,85023.0,76.4812,76.5085,76.2809,76.3082,85023.0
2017-11-13 12:20:00,83.8,83.8,83.3,83.33,51465.0,76.3082,76.3082,75.8529,75.8802,51465.0
2017-11-13 12:30:00,83.31,83.42,83.29,83.39,16193.0,75.862,75.9622,75.8438,75.9349,16193.0
2017-11-13 12:40:00,83.41,83.43,83.27,83.34,26303.0,75.9531,75.9713,75.8256,75.8893,26303.0
2017-11-13 12:50:00,83.33,83.37,83.27,83.29,19494.0,75.8802,75.9166,75.8256,75.8438,19494.0
2017-11-13 13:00:00,83.3,83.33,83.21,83.22,14994.0,75.8529,75.8802,75.771,75.7801,14994.0
2017-11-13 13:10:00,83.23,83.23,83.14,83.14,13273.0,75.7892,75.7892,75.7072,75.7072,13273.0
2017-11-13 13:20:00,83.17,83.27,83.1,83.27,43768.0,75.7345,75.8256,75.6708,75.8256,43768.0
2017-11-13 13:30:00,83.26,83.47,83.25,83.33,44059.0,75.8165,76.0077,75.8074,75.8802,44059.0
2017-11-13 13:40:00,83.33,83.33,82.97,82.97,40593.0,75.8802,75.8802,75.5524,75.5524,40593.0
2017-11-13 13:50:00,82.98,83.1,82.86,83.05,59960.0,75.5615,75.6708,75.4522,75.6253,59960.0
2017-11-13 14:00:00,83.06,83.11,82.79,82.82,23485.0,75.6344,75.6799,75.3885,75.4158,23485.0
2017-11-13 14:10:00,82.84,83.0,82.83,82.95,16324.0,75.434,75.5797,75.4249,75.5342,16324.0
2017-11-13 14:20:00,82.92,83.06,82.92,83.05,24739.0,75.5069,75.6344,75.5069,75.6253,24739.0
2017-11-13 14:30:00,83.06,83.08,82.99,83.05,16377.0,75.6344,75.6526,75.5706,75.6253,16377.0
2017-11-13 14:40:00,83.06,83.12,83.04,83.08,27207.0,75.6344,75.689,75.6161,75.6526,27207.0
2017-11-13 14:50:00,83.08,83.18,83.07,83.12,44394.0,75.6526,75.7436,75.6435,75.689,44394.0
2017-11-13 15:00:00,83.11,83.43,83.11,83.42,54899.0,75.6799,75.9713,75.6799,75.9622,54899.0
2017-11-13 15:10:00,83.42,83.51,83.37,83.49,47473.0,75.9622,76.0441,75.9166,76.0259,47473.0
2017-11-13 15:20:00,83.48,83.8,83.48,83.68,76891.0,76.0168,76.3082,76.0168,76.1989,76891.0
2017-11-13 15:30:00,83.68,83.77,83.62,83.64,70206.0,76.1989,76.2809,76.1443,76.1625,70206.0
2017-11-13 15:40:00,83.64,83.67,83.35,83.39,119349.0,76.1625,76.1898,75.8984,75.9349,119349.0
2017-11-13 15:50:00,83.39,83.57,83.39,83.44,340415.0,75.9349,76.0988,75.9349,75.9804,340415.0
2017-11-14 09:30:00,83.01,83.09,82.63,82.96,54425.0,75.5888,75.6617,75.2428,75.5433,54425.0
2017-11-14 09:40:00,82.99,83.32,82.81,82.81,70951.0,75.5706,75.8711,75.4067,75.4067,70951.0
2017-11-14 09:50:00,82.78,83.23,82.7,83.23,40736.0,75.3794,75.7892,75.3065,75.7892,40736.0
2017-11-14 10:00:00,83.19,83.26,82.97,83.08,80587.0,75.7527,75.8165,75.5524,75.6526,80587.0
2017-11-14 10:10:00,83.07,83.73,83.05,83.71,96309.0,75.6435,76.2445,75.6253,76.2263,96309.0
2017-11-14 10:20:00,83.7,83.7,83.3,83.42,73684.0,76.2171,76.2171,75.8529,75.9622,73684.0
2017-11-14 10:30:00,83.35,83.35,83.11,83.26,42007.0,75.8984,75.8984,75.6799,75.8165,42007.0
2017-11-14 10:40:00,83.23,83.35,83.14,83.17,53259.0,75.7892,75.8984,75.7072,75.7345,53259.0
2017-11-14 10:50:00,83.17,83.27,83.1,83.17,31292.0,75.7345,75.8256,75.6708,75.7345,31292.0
2017-11-14 11:00:00,83.16,83.19,83.07,83.17,43612.0,75.7254,75.7527,75.6435,75.7345,43612.0
2017-11-14 11:10:00,83.16,83.21,82.93,82.93,28938.0,75.7254,75.771,75.516,75.516,28938.0
2017-11-14 11:20:00,82.94,83.05,82.81,82.83,27311.0,75.5251,75.6253,75.4067,75.4249,27311.0
2017-11-14 11:30:00,82.85,83.04,82.85,83.0,47214.0,75.4431,75.6161,75.4431,75.5797,47214.0
2017-11-14 11:40:00,83.0,83.14,82.93,83.05,55097.0,75.5797,75.7072,75.516,75.6253,55097.0
2017-11-14 11:50:00,83.05,83.41,83.0,83.36,120974.0,75.6253,75.9531,75.5797,75.9075,120974.0
2017-11-14 12:00:00,83.35,83.48,83.27,83.46,49961.0,75.8984,76.0168,75.8256,75.9986,49961.0
2017-11-14 12:10:00,83.45,83.6,83.44,83.47,84664.0,75.9895,76.1261,75.9804,76.0077,84664.0
2017-11-14 12:20:00,83.46,83.53,83.45,83.48,69994.0,75.9986,76.0623,75.9895,76.0168,69994.0
2017-11-14 12:30:00,83.49,83.54,83.47,83.54,53901.0,76.0259,76.0714,76.0077,76.0714,53901.0
2017-11-14 12:40:00,83.55,83.59,83.49,83.52,23859.0,76.0806,76.117,76.0259,76.0532,23859.0
2017-11-14 12:50:00,83.5,83.55,83.39,83.52,74927.0,76.035,76.0806,75.9349,76.0532,74927.0
2017-11-14 13:00:00,83.52,83.54,83.46,83.51,28556.0,76.0532,76.0714,75.9986,76.0441,28556.0
2017-11-14 13:10:00,83.52,83.83,83.52,83.73,24901.0,76.0532,76.3355,76.0532,76.2445,24901.0
2017-11-14 13:20:00,83.7,83.7,83.38,83.46,85184.0,76.2171,76.2171,75.9258,75.9986,85184.0
2017-11-14 13:30:00,83.47,83.57,83.45,83.5,29200.0,76.0077,76.0988,75.9895,76.035,29200.0
2017-11-14 13:40:00,83.51,83.59,83.46,83.54,33771.0,76.0441,76.117,75.9986,76.0714,33771.0
2017-11-14 13:50:00,83.56,83.56,83.45,83.48,40360.0,76.0897,76.0897,75.9895,76.0168,40360.0
2017-11-14 14:00:00,83.48,83.52,83.43,83.47,81958.0,76.0168,76.0532,75.9713,76.0077,81958.0
2017-11-14 14:10:00,83.47,83.55,83.43,83.52,104705.0,76.0077,76.0806,75.9713,76.0532,104705.0
2017-11-14 14:20:00,83.51,83.71,83.51,83.6,29625.0,76.0441,76.2263,76.0441,76.1261,29625.0
2017-11-14 14:30:00,83.6,83.6,83.47,83.49,65931.0,76.1261,76.1261,76.0077,76.0259,65931.0
2017-11-14 14:40:00,83.49,83.51,83.19,83.25,58894.0,76.0259,76.0441,75.7527,75.8074,58894.0
2017-11-14 14:50:00,83.25,83.31,83.15,83.15,30766.0,75.8074,75.862,75.7163,75.7163,30766.0
2017-11-14 15:00:00,83.15,83.22,83.14,83.17,43656.0,75.7163,75.7801,75.7072,75.7345,43656.0
2017-11-14 15:10:00,83.17,83.21,83.12,83.16,28852.0,75.7345,75.771,75.689,75.7254,28852.0
2017-11-14 15:20:00,83.16,83.18,83.03,83.06,38877.0,75.7254,75.7436,75.607,75.6344,38877.0
2017-11-14 15:30:00,83.04,83.12,83.01,83.02,67132.0,75.6161,75.689,75.5888,75.5979,67132.0
2017-11-14 15:40:00,83.01,83.18,82.99,83.05,77975.0,75.5888,75.7436,75.5706,75.6253,77975.0
2017-11-14 15:50:00,83.05,83.21,83.04,83.19,197412.0,75.6253,75.771,75.6161,75.7527,197412.0
2017-11-15 09:30:00,82.07,82.2,81.1,81.37,111205.0,74.7329,74.8512,73.8496,74.0954,111205.0
2017-11-15 09:40:00,81.41,82.3,81.35,82.19,108500.0,74.1319,74.9423,74.0772,74.8421,108500.0
2017-11-15 09:50:00,82.18,82.78,82.09,82.78,78129.0,74.833,75.3794,74.7511,75.3794,78129.0
2017-11-15 10:00:00,82.75,82.8,82.35,82.47,33817.0,75.3521,75.3976,74.9878,75.0971,33817.0
2017-11-15 10:10:00,82.45,82.65,82.38,82.58,19077.0,75.0789,75.261,75.0152,75.1973,19077.0
2017-11-15 10:20:00,82.54,82.54,81.87,81.87,220307.0,75.1608,75.1608,74.5507,74.5507,220307.0
2017-11-15 10:30:00,81.91,82.24,81.76,82.16,36065.0,74.5872,74.8877,74.4506,74.8148,36065.0
2017-11-15 10:40:00,82.17,82.18,81.84,81.93,36470.0,74.8239,74.833,74.5234,74.6054,36470.0
2017-11-15 10:50:00,81.91,82.09,81.85,81.9,37175.0,74.5872,74.7511,74.5325,74.5781,37175.0
2017-11-15 11:00:00,81.89,81.93,81.76,81.8,63985.0,74.569,74.6054,74.4506,74.487,63985.0
2017-11-15 11:10:00,81.8,82.0,81.75,81.96,52210.0,74.487,74.6691,74.4415,74.6327,52210.0
2017-11-15 11:20:00,81.96,82.05,81.81,81.92,68006.0,74.6327,74.7147,74.4961,74.5963,68006.0
2017-11-15 11:30:00,81.93,82.02,81.75,81.84,50357.0,74.6054,74.6873,74.4415,74.5234,50357.0
2017-11-15 11:40:00,81.84,82.15,81.8,81.83,43163.0,74.5234,74.8057,74.487,74.5143,43163.0
2017-11-15 11:50:00,81.83,82.22,81.83,82.2,26108.0,74.5143,74.8695,74.5143,74.8512,26108.0
2017-11-15 12:00:00,82.25,82.42,82.21,82.24,21178.0,74.8968,75.0516,74.8604,74.8877,21178.0
2017-11-15 12:10:00,82.24,82.54,82.24,82.52,13700.0,74.8877,75.1608,74.8877,75.1426,13700.0
2017-11-15 12:20:00,82.53,82.53,82.31,82.31,21581.0,75.1517,75.1517,74.9514,74.9514,21581.0
2017-11-15 12:30:00,82.33,82.67,82.33,82.62,33430.0,74.9696,75.2792,74.9696,75.2337,33430.0
2017-11-15 12:40:00,82.61,82.61,82.44,82.57,18052.0,75.2246,75.2246,75.0698,75.1882,18052.0
2017-11-15 12:50:00,82.59,82.66,82.55,82.56,19147.0,75.2064,75.2701,75.17,75.1791,19147.0
2017-11-15 13:00:00,82.54,82.64,82.52,82.54,12193.0,75.1608,75.2519,75.1426,75.1608,12193.0
2017-11-15 13:10:00,82.55,82.68,82.51,82.54,11455.0,75.17,75.2883,75.1335,75.1608,11455.0
2017-11-15 13:20:00,82.55,82.61,82.5,82.51,19270.0,75.17,75.2246,75.1244,75.1335,19270.0
2017-11-15 13:30:00,82.53,82.6,82.43,82.5,20174.0,75.1517,75.2155,75.0607,75.1244,20174.0
2017-11-15 13:40:00,82.5,82.74,82.48,82.55,26851.0,75.1244,75.343,75.1062,75.17,26851.0
2017-11-15 13:50:00,82.56,82.56,82.35,82.36,12926.0,75.1791,75.1791,74.9878,74.9969,12926.0
2017-11-15 14:00:00,82.37,82.4,82.31,82.34,14438.0,75.006,75.0334,74.9514,74.9787,14438.0
2017-11-15 14:10:00,82.35,82.43,82.32,82.4,12875.0,74.9878,75.0607,74.9605,75.0334,12875.0
2017-11-15 14:20:00,82.39,82.39,82.32,82.36,14276.0,75.0243,75.0243,74.9605,74.9969,14276.0
2017-11-15 14:30:00,82.37,82.4,82.32,82.34,19882.0,75.006,75.0334,74.9605,74.9787,19882.0
2017-11-15 14:40:00,82.34,82.55,82.32,82.54,30359.0,74.9787,75.17,74.9605,75.1608,30359.0
2017-11-15 14:50:00,82.55,82.55,82.44,82.5,20706.0,75.17,75.17,75.0698,75.1244,20706.0
2017-11-15 15:00:00,82.51,82.53,82.39,82.46,23171.0,75.1335,75.1517,75.0243,75.088,23171.0
2017-11-15 15:10:00,82.46,82.52,82.43,82.46,21717.0,75.088,75.1426,75.0607,75.088,21717.0
2017-11-15 15:20:00,82.47,82.47,82.25,82.28,33131.0,75.0971,75.0971,74.8968,74.9241,33131.0
2017-11-15 15:30:00,82.28,82.48,82.26,82.33,54227.0,74.9241,75.1062,74.9059,74.9696,54227.0
2017-11-15 15:40:00,82.33,82.4,82.23,82.23,90700.0,74.9696,75.0334,74.8786,74.8786,90700.0
2017-11-15 15:50:00,82.22,82.32,82.13,82.3,173500.0,74.8695,74.9605,74.7875,74.9423,173500.0
2017-11-16 09:30:00,83.97,84.75,83.64,84.36,290045.0,76.463,77.1733,76.1625,76.8181,290045.0
2017-11-16 09:40:00,84.37,84.99,84.32,84.83,116312.0,76.8272,77.3918,76.7817,77.2461,116312.0
2017-11-16 09:50:00,84.8,85.11,84.68,84.84,129285.0,77.2188,77.5011,77.1095,77.2552,129285.0
2017-11-16 10:00:00,84.81,84.99,84.63,84.82,118693.0,77.2279,77.3918,77.064,77.237,118693.0
2017-11-16 10:10:00,84.81,84.83,84.09,84.22,88944.0,77.2279,77.2461,76.5723,76.6907,88944.0
2017-11-16 10:20:00,84.21,84.33,84.09,84.25,45536.0,76.6815,76.7908,76.5723,76.718,45536.0
2017-11-16 10:30:00,84.28,84.35,84.08,84.15,38364.0,76.7453,76.809,76.5632,76.6269,38364.0
2017-11-16 10:40:00,84.13,84.36,84.08,84.14,34263.0,76.6087,76.8181,76.5632,76.6178,34263.0
2017-11-16 10:50:00,84.16,84.19,83.94,84.08,45631.0,76.636,76.6633,76.4357,76.5632,45631.0
2017-11-16 11:00:00,84.08,84.21,83.98,84.13,39486.0,76.5632,76.6815,76.4721,76.6087,39486.0
2017-11-16 11:10:00,84.13,84.13,83.85,83.87,35270.0,76.6087,76.6087,76.3537,76.3719,35270.0
2017-11-16 11:20:00,83.86,84.25,83.65,84.07,150881.0,76.3628,76.718,76.1716,76.5541,150881.0
2017-11-16 11:30:00,84.08,84.11,83.9,84.09,43985.0,76.5632,76.5905,76.3993,76.5723,43985.0
2017-11-16 11:40:00,84.09,84.14,83.96,84.07,54052.0,76.5723,76.6178,76.4539,76.5541,54052.0
2017-11-16 11:50:00,84.08,84.14,83.99,84.05,29309.0,76.5632,76.6178,76.4812,76.5359,29309.0
2017-11-16 12:00:00,84.06,84.23,84.04,84.12,26648.0,76.545,76.6998,76.5267,76.5996,26648.0
2017-11-16 12:10:00,84.13,84.28,84.11,84.16,20160.0,76.6087,76.7453,76.5905,76.636,20160.0
2017-11-16 12:20:00,84.14,84.16,84.07,84.08,31429.0,76.6178,76.636,76.5541,76.5632,31429.0
2017-11-16 12:30:00,84.09,84.13,84.04,84.12,30058.0,76.5723,76.6087,76.5267,76.5996,30058.0
2017-11-16 12:40:00,84.11,84.16,84.03,84.09,22794.0,76.5905,76.636,76.5176,76.5723,22794.0
2017-11-16 12:50:00,84.12,84.12,83.96,83.97,31893.0,76.5996,76.5996,76.4539,76.463,31893.0
2017-11-16 13:00:00,83.96,84.09,83.95,84.01,25951.0,76.4539,76.5723,76.4448,76.4994,25951.0
2017-11-16 13:10:00,84.02,84.09,83.98,84.08,78693.0,76.5085,76.5723,76.4721,76.5632,78693.0
2017-11-16 13:20:00,84.08,84.08,83.89,83.94,30808.0,76.5632,76.5632,76.3902,76.4357,30808.0
2017-11-16 13:30:00,83.96,84.06,83.93,83.99,48688.0,76.4539,76.545,76.4266,76.4812,48688.0
2017-11-16 13:40:00,83.97,83.99,83.84,83.92,47368.0,76.463,76.4812,76.3446,76.4175,47368.0
2017-11-16 13:50:00,83.94,83.96,83.9,83.95,50877.0,76.4357,76.4539,76.3993,76.4448,50877.0
2017-11-16 14:00:00,83.96,84.07,83.94,84.07,44796.0,76.4539,76.5541,76.4357,76.5541,44796.0
2017-11-16 14:10:00,84.07,84.18,84.02,84.16,41127.0,76.5541,76.6542,76.5085,76.636,41127.0
2017-11-16 14:20:00,84.15,84.26,84.07,84.23,40650.0,76.6269,76.7271,76.5541,76.6998,40650.0
2017-11-16 14:30:00,84.21,84.36,84.21,84.29,33972.0,76.6815,76.8181,76.6815,76.7544,33972.0
2017-11-16 14:40:00,84.3,84.52,84.3,84.4,98300.0,76.7635,76.9638,76.7635,76.8546,98300.0
2017-11-16 14:50:00,84.39,84.45,84.33,84.37,46194.0,76.8455,76.9001,76.7908,76.8272,46194.0
2017-11-16 15:00:00,84.37,84.9,84.36,84.73,98342.0,76.8272,77.3099,76.8181,77.1551,98342.0
2017-11-16 15:10:00,84.73,84.73,84.5,84.55,40321.0,77.1551,77.1551,76.9456,76.9912,40321.0
2017-11-16 15:20:00,84.55,84.67,84.49,84.64,83724.0,76.9912,77.1004,76.9365,77.0731,83724.0
2017-11-16 15:30:00,84.64,84.82,84.64,84.72,112712.0,77.0731,77.237,77.0731,77.146,112712.0
2017-11-16 15:40:00,84.71,84.81,84.71,84.8,141458.0,77.1368,77.2279,77.1368,77.2188,141458.0
2017-11-16 15:50:00,84.81,85.01,84.77,84.91,461796.0,77.2279,77.41,77.1915,77.319,461796.0
2017-11-17 09:30:00,84.94,85.35,84.79,85.17,78461.0,77.3463,77.7196,77.2097,77.5557,78461.0
2017-11-17 09:40:00,85.17,85.19,84.8,85.08,45655.0,77.5557,77.5739,77.2188,77.4738,45655.0
2017-11-17 09:50:00,85.11,85.4,85.08,85.26,30213.0,77.5011,77.7652,77.4738,77.6377,30213.0
2017-11-17 10:00:00,85.29,85.39,85.0,85.34,41662.0,77.665,77.7561,77.4009,77.7105,41662.0
2017-11-17 10:10:00,85.26,85.39,85.13,85.26,46678.0,77.6377,77.7561,77.5193,77.6377,46678.0
2017-11-17 10:20:00,85.28,85.33,85.11,85.12,22455.0,77.6559,77.7014,77.5011,77.5102,22455.0
2017-11-17 10:30:00,85.15,85.2,85.05,85.09,84724.0,77.5375,77.583,77.4465,77.4829,84724.0
2017-11-17 10:40:00,85.09,85.22,85.01,85.2,142323.0,77.4829,77.6013,77.41,77.583,142323.0
2017-11-17 10:50:00,85.2,85.29,85.07,85.18,34280.0,77.583,77.665,77.4647,77.5648,34280.0
2017-11-17 11:00:00,85.15,85.24,85.11,85.11,35240.0,77.5375,77.6195,77.5011,77.5011,35240.0
2017-11-17 11:10:00,85.09,85.19,84.93,85.06,46172.0,77.4829,77.5739,77.3372,77.4556,46172.0
2017-11-17 11:20:00,85.06,85.11,84.81,84.99,38069.0,77.4556,77.5011,77.2279,77.3918,38069.0
2017-11-17 11:30:00,84.98,85.06,84.86,84.98,26730.0,77.3827,77.4556,77.2734,77.3827,26730.0
2017-11-17 11:40:00,84.99,85.2,84.96,85.17,31801.0,77.3918,77.583,77.3645,77.5557,31801.0
2017-11-17 11:50:00,85.19,85.19,84.95,85.03,24755.0,77.5739,77.5739,77.3554,77.4282,24755.0
2017-11-17 12:00:00,85.0,85.0,84.84,84.91,29733.0,77.4009,77.4009,77.2552,77.319,29733.0
2017-11-17 12:10:00,84.88,85.0,84.82,84.97,15653.0,77.2917,77.4009,77.237,77.3736,15653.0
2017-11-17 12:20:00,84.88,85.01,84.85,84.92,20349.0,77.2917,77.41,77.2643,77.3281,20349.0
2017-11-17 12:30:00,84.89,84.9,84.73,84.79,24337.0,77.3008,77.3099,77.1551,77.2097,24337.0
2017-11-17 12:40:00,84.81,85.01,84.79,84.92,20563.0,77.2279,77.41,77.2097,77.3281,20563.0
2017-11-17 12:50:00,84.92,84.97,84.83,84.87,16241.0,77.3281,77.3736,77.2461,77.2825,16241.0
2017-11-17 13:00:00,84.86,84.92,84.71,84.74,13782.0,77.2734,77.3281,77.1368,77.1642,13782.0
2017-11-17 13:10:00,84.75,84.79,84.65,84.7,16189.0,77.1733,77.2097,77.0822,77.1277,16189.0
2017-11-17 13:20:00,84.7,84.76,84.66,84.74,15614.0,77.1277,77.1824,77.0913,77.1642,15614.0
2017-11-17 13:30:00,84.73,84.77,84.65,84.75,12579.0,77.1551,77.1915,77.0822,77.1733,12579.0
2017-11-17 13:40:00,84.75,84.75,84.57,84.57,16982.0,77.1733,77.1733,77.0094,77.0094,16982.0
2017-11-17 13:50:00,84.59,84.63,84.46,84.51,14568.0,77.0276,77.064,76.9092,76.9547,14568.0
2017-11-17 14:00:00,84.5,84.74,84.49,84.74,32650.0,76.9456,77.1642,76.9365,77.1642,32650.0
2017-11-17 14:10:00,84.7,84.89,84.63,84.85,17955.0,77.1277,77.3008,77.064,77.2643,17955.0
2017-11-17 14:20:00,84.87,84.91,84.77,84.86,16981.0,77.2825,77.319,77.1915,77.2734,16981.0
2017-11-17 14:30:00,84.88,84.93,84.84,84.85,18078.0,77.2917,77.3372,77.2552,77.2643,18078.0
2017-11-17 14:40:00,84.85,84.94,84.81,84.93,14289.0,77.2643,77.3463,77.2279,77.3372,14289.0
2017-11-17 14:50:00,84.94,85.0,84.94,84.99,15634.0,77.3463,77.4009,77.3463,77.3918,15634.0
2017-11-17 15:00:00,85.0,85.02,84.93,85.01,40634.0,77.4009,77.4191,77.3372,77.41,40634.0
2017-11-17 15:10:00,85.02,85.06,84.95,85.05,22805.0,77.4191,77.4556,77.3554,77.4465,22805.0
2017-11-17 15:20:00,85.06,85.15,84.99,85.13,27347.0,77.4556,77.5375,77.3918,77.5193,27347.0
2017-11-17 15:30:00,85.12,85.34,85.12,85.33,107499.0,77.5102,77.7105,77.5102,77.7014,107499.0
2017-11-17 15:40:00,85.33,85.35,85.2,85.31,146890.0,77.7014,77.7196,77.583,77.6832,146890.0
2017-11-17 15:50:00,85.31,85.52,85.29,85.5,436199.0,77.6832,77.8744,77.665,77.8562,436199.0
2017-11-20 09:30:00,85.77,86.32,85.77,86.24,57653.0,78.1021,78.6029,78.1021,78.5301,57653.0
2017-11-20 09:40:00,86.18,86.59,86.1,86.48,42820.0,78.4754,78.8488,78.4026,78.7486,42820.0
2017-11-20 09:50:00,86.48,86.99,86.16,86.95,93991.0,78.7486,79.213,78.4572,79.1766,93991.0
2017-11-20 10:00:00,86.96,86.96,86.61,86.81,91839.0,79.1857,79.1857,78.867,79.0491,91839.0
2017-11-20 10:10:00,86.81,86.95,86.69,86.9,85461.0,79.0491,79.1766,78.9398,79.1311,85461.0
2017-11-20 10:20:00,86.91,87.17,86.66,86.75,84944.0,79.1402,79.3769,78.9125,78.9945,84944.0
2017-11-20 10:30:00,86.75,86.98,86.71,86.96,48707.0,78.9945,79.2039,78.958,79.1857,48707.0
2017-11-20 10:40:00,86.94,87.16,86.69,86.73,46022.0,79.1675,79.3678,78.9398,78.9763,46022.0
2017-11-20 10:50:00,86.71,87.19,86.71,86.87,82844.0,78.958,79.3951,78.958,79.1037,82844.0
2017-11-20 11:00:00,86.88,86.97,86.71,86.84,49884.0,79.1128,79.1948,78.958,79.0764,49884.0
2017-11-20 11:10:00,86.87,86.92,86.75,86.76,39306.0,79.1037,79.1493,78.9945,79.0036,39306.0
2017-11-20 11:20:00,86.76,86.92,86.59,86.89,59017.0,79.0036,79.1493,78.8488,79.122,59017.0
2017-11-20 11:30:00,86.86,87.01,86.85,86.99,49746.0,79.0946,79.2312,79.0855,79.213,49746.0
2017-11-20 11:40:00,87.01,87.19,86.95,86.97,64516.0,79.2312,79.3951,79.1766,79.1948,64516.0
2017-11-20 11:50:00,86.95,87.03,86.9,87.0,50205.0,79.1766,79.2494,79.1311,79.2221,50205.0
2017-11-20 12:00:00,87.0,87.1,86.94,87.06,48803.0,79.2221,79.3132,79.1675,79.2768,48803.0
2017-11-20 12:10:00,87.07,87.09,86.97,87.08,37593.0,79.2859,79.3041,79.1948,79.295,37593.0
2017-11-20 12:20:00,87.09,87.37,87.08,87.37,46527.0,79.3041,79.559,79.295,79.559,46527.0
2017-11-20 12:30:00,87.37,87.48,87.26,87.33,48050.0,79.559,79.6592,79.4589,79.5226,48050.0
2017-11-20 12:40:00,87.32,87.33,87.1,87.31,32625.0,79.5135,79.5226,79.3132,79.5044,32625.0
2017-11-20 12:50:00,87.27,87.27,86.92,87.09,52549.0,79.468,79.468,79.1493,79.3041,52549.0
2017-11-20 13:00:00,87.09,87.13,87.0,87.09,44719.0,79.3041,79.3405,79.2221,79.3041,44719.0
2017-11-20 13:10:00,87.07,87.16,86.96,87.02,40596.0,79.2859,79.3678,79.1857,79.2403,40596.0
2017-11-20 13:20:00,87.04,87.08,86.94,86.98,25601.0,79.2585,79.295,79.1675,79.2039,25601.0
2017-11-20 13:30:00,86.97,87.01,86.85,86.95,35793.0,79.1948,79.2312,79.0855,79.1766,35793.0
2017-11-20 13:40:00,86.95,86.96,86.84,86.88,60887.0,79.1766,79.1857,79.0764,79.1128,60887.0
2017-11-20 13:50:00,86.88,86.96,86.81,86.94,34196.0,79.1128,79.1857,79.0491,79.1675,34196.0
2017-11-20 14:00:00,86.93,86.95,86.88,86.93,34680.0,79.1584,79.1766,79.1128,79.1584,34680.0
2017-11-20 14:10:00,86.92,86.96,86.85,86.93,32654.0,79.1493,79.1857,79.0855,79.1584,32654.0
2017-11-20 14:20:00,86.92,86.95,86.85,86.93,46727.0,79.1493,79.1766,79.0855,79.1584,46727.0
2017-11-20 14:30:00,86.93,87.0,86.91,86.98,35019.0,79.1584,79.2221,79.1402,79.2039,35019.0
2017-11-20 14:40:00,86.99,87.35,86.93,87.14,152721.0,79.213,79.5408,79.1584,79.3496,152721.0
2017-11-20 14:50:00,87.15,87.23,87.08,87.16,81812.0,79.3587,79.4316,79.295,79.3678,81812.0
2017-11-20 15:00:00,87.15,87.21,86.96,86.96,76995.0,79.3587,79.4133,79.1857,79.1857,76995.0
2017-11-20 15:10:00,86.96,86.98,86.9,86.91,37678.0,79.1857,79.2039,79.1311,79.1402,37678.0
2017-11-20 15:20:00,86.89,86.95,86.69,86.69,56481.0,79.122,79.1766,78.9398,78.9398,56481.0
2017-11-20 15:30:00,86.7,86.79,86.61,86.78,68948.0,78.9489,79.0309,78.867,79.0218,68948.0
2017-11-20 15:40:00,86.79,86.93,86.71,86.92,124152.0,79.0309,79.1584,78.958,79.1493,124152.0
2017-11-20 15:50:00,86.91,87.05,86.88,86.94,230338.0,79.1402,79.2677,79.1128,79.1675,230338.0
2017-11-21 09:30:00,87.57,88.13,86.74,87.15,143202.0,79.7412,80.2511,78.9854,79.3587,143202.0
2017-11-21 09:40:00,87.15,87.22,86.29,86.42,36326.0,79.3587,79.4225,78.5756,78.694,36326.0
2017-11-21 09:50:00,86.4,86.4,85.75,85.82,53375.0,78.6758,78.6758,78.0839,78.1476,53375.0
2017-11-21 10:00:00,85.8,86.0,85.63,85.83,87976.0,78.1294,78.3115,77.9746,78.1567,87976.0
2017-11-21 10:10:00,85.82,86.15,85.66,85.91,51101.0,78.1476,78.4481,78.0019,78.2296,51101.0
2017-11-21 10:20:00,85.92,86.0,85.8,85.97,42499.0,78.2387,78.3115,78.1294,78.2842,42499.0
2017-11-21 10:30:00,85.94,86.26,85.85,85.99,61601.0,78.2569,78.5483,78.1749,78.3024,61601.0
2017-11-21 10:40:00,86.04,86.43,85.93,86.37,98885.0,78.3479,78.7031,78.2478,78.6484,98885.0
2017-11-21 10:50:00,86.42,86.62,86.35,86.5,43942.0,78.694,78.8761,78.6302,78.7668,43942.0
2017-11-21 11:00:00,86.49,86.58,86.33,86.5,26643.0,78.7577,78.8397,78.612,78.7668,26643.0
2017-11-21 11:10:00,86.49,86.73,86.49,86.71,22828.0,78.7577,78.9763,78.7577,78.958,22828.0
2017-11-21 11:20:00,86.69,86.85,86.53,86.56,27207.0,78.9398,79.0855,78.7941,78.8215,27207.0
2017-11-21 11:30:00,86.58,86.73,86.4,86.44,25434.0,78.8397,78.9763,78.6758,78.7122,25434.0
2017-11-21 11:40:00,86.45,86.59,86.45,86.52,32288.0,78.7213,78.8488,78.7213,78.785,32288.0
2017-11-21 11:50:00,86.54,86.57,86.38,86.49,22686.0,78.8032,78.8306,78.6575,78.7577,22686.0
2017-11-21 12:00:00,86.53,86.55,86.38,86.45,14865.0,78.7941,78.8124,78.6575,78.7213,14865.0
2017-11-21 12:10:00,86.46,86.54,86.45,86.49,18445.0,78.7304,78.8032,78.7213,78.7577,18445.0
2017-11-21 12:20:00,86.49,86.6,86.43,86.56,24690.0,78.7577,78.8579,78.7031,78.8215,24690.0
2017-11-21 12:30:00,86.56,86.69,86.49,86.56,65664.0,78.8215,78.9398,78.7577,78.8215,65664.0
2017-11-21 12:40:00,86.56,86.75,86.55,86.65,18199.0,78.8215,78.9945,78.8124,78.9034,18199.0
2017-11-21 12:50:00,86.65,86.68,86.49,86.5,34755.0,78.9034,78.9307,78.7577,78.7668,34755.0
2017-11-21 13:00:00,86.49,86.55,86.43,86.44,19308.0,78.7577,78.8124,78.7031,78.7122,19308.0
2017-11-21 13:10:00,86.45,86.63,86.42,86.45,44152.0,78.7213,78.8852,78.694,78.7213,44152.0
2017-11-21 13:20:00,86.45,86.46,86.29,86.34,14051.0,78.7213,78.7304,78.5756,78.6211,14051.0
2017-11-21 13:30:00,86.34,86.35,86.22,86.3,28618.0,78.6211,78.6302,78.5119,78.5847,28618.0
2017-11-21 13:40:00,86.33,86.54,86.31,86.47,20384.0,78.612,78.8032,78.5938,78.7395,20384.0
2017-11-21 13:50:00,86.48,86.52,86.41,86.44,14644.0,78.7486,78.785,78.6849,78.7122,14644.0
2017-11-21 14:00:00,86.44,86.66,86.42,86.62,27192.0,78.7122,78.9125,78.694,78.8761,27192.0
2017-11-21 14:10:00,86.63,86.66,86.59,86.61,38026.0,78.8852,78.9125,78.8488,78.867,38026.0
2017-11-21 14:20:00,86.6,86.66,86.48,86.48,32070.0,78.8579,78.9125,78.7486,78.7486,32070.0
2017-11-21 14:30:00,86.48,86.5,86.37,86.4,23868.0,78.7486,78.7668,78.6484,78.6758,23868.0
2017-11-21 14:40:00,86.41,86.41,86.24,86.36,25965.0,78.6849,78.6849,78.5301,78.6393,25965.0
2017-11-21 14:50:00,86.35,86.37,86.23,86.3,40479.0,78.6302,78.6484,78.521,78.5847,40479.0
2017-11-21 15:00:00,86.3,86.33,86.26,86.33,47966.0,78.5847,78.612,78.5483,78.612,47966.0
2017-11-21 15:10:00,86.34,86.35,86.26,86.27,58032.0,78.6211,78.6302,78.5483,78.5574,58032.0
2017-11-21 15:20:00,86.26,86.42,86.24,86.42,51550.0,78.5483,78.694,78.5301,78.694,51550.0
2017-11-21 15:30:00,86.41,86.42,86.33,86.41,52166.0,78.6849,78.694,78.612,78.6849,52166.0
2017-11-21 15:40:00,86.41,86.52,86.32,86.45,133271.0,78.6849,78.785,78.6029,78.7213,133271.0
2017-11-21 15:50:00,86.46,86.69,86.44,86.65,250039.0,78.7304,78.9398,78.7122,78.9034,250039.0
2017-11-22 09:30:00,86.69,87.0,86.27,86.76,68654.0,78.9398,79.2221,78.5574,79.0036,68654.0
2017-11-22 09:40:00,86.81,87.24,86.7,87.2,26508.0,79.0491,79.4407,78.9489,79.4042,26508.0
2017-11-22 09:50:00,87.2,87.25,86.99,87.04,37566.0,79.4042,79.4498,79.213,79.2585,37566.0
2017-11-22 10:00:00,87.05,87.33,86.91,87.31,26543.0,79.2677,79.5226,79.1402,79.5044,26543.0
2017-11-22 10:10:00,87.32,87.33,87.02,87.18,28969.0,79.5135,79.5226,79.2403,79.386,28969.0
2017-11-22 10:20:00,87.13,87.13,86.98,87.13,21868.0,79.3405,79.3405,79.2039,79.3405,21868.0
2017-11-22 10:30:00,87.11,87.2,87.03,87.11,45285.0,79.3223,79.4042,79.2494,79.3223,45285.0
2017-11-22 10:40:00,87.15,87.26,87.01,87.04,23086.0,79.3587,79.4589,79.2312,79.2585,23086.0
2017-11-22 10:50:00,87.04,87.33,87.01,87.28,88150.0,79.2585,79.5226,79.2312,79.4771,88150.0
2017-11-22 11:00:00,87.28,87.31,87.2,87.25,19712.0,79.4771,79.5044,79.4042,79.4498,19712.0
2017-11-22 11:10:00,87.28,87.28,87.14,87.17,20586.0,79.4771,79.4771,79.3496,79.3769,20586.0
2017-11-22 11:20:00,87.22,87.28,87.15,87.18,25434.0,79.4225,79.4771,79.3587,79.386,25434.0
2017-11-22 11:30:00,87.19,87.29,87.16,87.19,27204.0,79.3951,79.4862,79.3678,79.3951,27204.0
2017-11-22 11:40:00,87.17,87.25,87.14,87.2,23116.0,79.3769,79.4498,79.3496,79.4042,23116.0
2017-11-22 11:50:00,87.2,87.28,87.19,87.22,63675.0,79.4042,79.4771,79.3951,79.4225,63675.0
2017-11-22 12:00:00,87.2,87.23,87.14,87.14,22412.0,79.4042,79.4316,79.3496,79.3496,22412.0
2017-11-22 12:10:00,87.13,87.19,87.06,87.16,26005.0,79.3405,79.3951,79.2768,79.3678,26005.0
2017-11-22 12:20:00,87.14,87.31,87.12,87.2,13203.0,79.3496,79.5044,79.3314,79.4042,13203.0
2017-11-22 12:30:00,87.18,87.24,87.13,87.13,13550.0,79.386,79.4407,79.3405,79.3405,13550.0
2017-11-22 12:40:00,87.15,87.21,87.08,87.2,13481.0,79.3587,79.4133,79.295,79.4042,13481.0
2017-11-22 12:50:00,87.22,87.25,87.17,87.18,9231.0,79.4225,79.4498,79.3769,79.386,9231.0
2017-11-22 13:00:00,87.18,87.22,87.14,87.2,5052.0,79.386,79.4225,79.3496,79.4042,5052.0
2017-11-22 13:10:00,87.23,87.31,87.22,87.26,11174.0,79.4316,79.5044,79.4225,79.4589,11174.0
2017-11-22 13:20:00,87.26,87.34,87.19,87.27,11527.0,79.4589,79.5317,79.3951,79.468,11527.0
2017-11-22 13:30:00,87.27,87.3,87.22,87.23,12394.0,79.468,79.4953,79.4225,79.4316,12394.0
2017-11-22 13:40:00,87.24,87.28,87.16,87.17,7965.0,79.4407,79.4771,79.3678,79.3769,7965.0
2017-11-22 13:50:00,87.18,87.24,87.17,87.24,14503.0,79.386,79.4407,79.3769,79.4407,14503.0
2017-11-22 14:00:00,87.23,87.3,87.19,87.26,21434.0,79.4316,79.4953,79.3951,79.4589,21434.0
2017-11-22 14:10:00,87.29,87.31,87.12,87.21,16588.0,79.4862,79.5044,79.3314,79.4133,16588.0
2017-11-22 14:20:00,87.21,87.23,87.12,87.21,17364.0,79.4133,79.4316,79.3314,79.4133,17364.0
2017-11-22 14:30:00,87.22,87.25,87.18,87.21,9796.0,79.4225,79.4498,79.386,79.4133,9796.0
2017-11-22 14:40:00,87.21,87.31,87.17,87.25,10492.0,79.4133,79.5044,79.3769,79.4498,10492.0
2017-11-22 14:50:00,87.24,87.29,87.19,87.24,23146.0,79.4407,79.4862,79.3951,79.4407,23146.0
2017-11-22 15:00:00,87.23,87.29,87.21,87.25,21733.0,79.4316,79.4862,79.4133,79.4498,21733.0
2017-11-22 15:10:00,87.23,87.3,87.23,87.27,27658.0,79.4316,79.4953,79.4316,79.468,27658.0
2017-11-22 15:20:00,87.28,87.28,87.23,87.25,28272.0,79.4771,79.4771,79.4316,79.4498,28272.0
2017-11-22 15:30:00,87.25,87.25,87.15,87.16,81840.0,79.4498,79.4498,79.3587,79.3678,81840.0
2017-11-22 15:40:00,87.16,87.18,87.09,87.12,115600.0,79.3678,79.386,79.3041,79.3314,115600.0
2017-11-22 15:50:00,87.13,87.21,87.11,87.2,109498.0,79.3405,79.4133,79.3223,79.4042,109498.0
2017-11-24 09:30:00,87.63,87.7,87.04,87.25,31282.0,79.7958,79.8595,79.2585,79.4498,31282.0
2017-11-24 09:40:00,87.31,87.33,86.83,87.01,28695.0,79.5044,79.5226,79.0673,79.2312,28695.0
2017-11-24 09:50:00,87.02,87.04,86.82,86.88,34659.0,79.2403,79.2585,79.0582,79.1128,34659.0
2017-11-24 10:00:00,86.83,86.87,86.6,86.79,40266.0,79.0673,79.1037,78.8579,79.0309,40266.0
2017-11-24 10:10:00,86.82,86.88,86.67,86.68,22325.0,79.0582,79.1128,78.9216,78.9307,22325.0
2017-11-24 10:20:00,86.73,86.78,86.39,86.63,43833.0,78.9763,79.0218,78.6667,78.8852,43833.0
2017-11-24 10:30:00,86.66,86.66,86.37,86.41,23614.0,78.9125,78.9125,78.6484,78.6849,23614.0
2017-11-24 10:40:00,86.4,86.59,86.4,86.55,20720.0,78.6758,78.8488,78.6758,78.8124,20720.0
2017-11-24 10:50:00,86.62,86.66,86.53,86.55,31498.0,78.8761,78.9125,78.7941,78.8124,31498.0
2017-11-24 11:00:00,86.57,86.63,86.54,86.58,29316.0,78.8306,78.8852,78.8032,78.8397,29316.0
2017-11-24 11:10:00,86.55,86.59,86.5,86.53,12289.0,78.8124,78.8488,78.7668,78.7941,12289.0
2017-11-24 11:20:00,86.53,86.63,86.49,86.54,18353.0,78.7941,78.8852,78.7577,78.8032,18353.0
2017-11-24 11:30:00,86.54,86.59,86.49,86.52,13674.0,78.8032,78.8488,78.7577,78.785,13674.0
2017-11-24 11:40:00,86.52,86.59,86.51,86.54,20895.0,78.785,78.8488,78.7759,78.8032,20895.0
2017-11-24 11:50:00,86.53,86.58,86.53,86.56,23942.0,78.7941,78.8397,78.7941,78.8215,23942.0
2017-11-24 12:00:00,86.57,86.59,86.53,86.56,23520.0,78.8306,78.8488,78.7941,78.8215,23520.0
2017-11-24 12:10:00,86.55,86.56,86.32,86.49,39283.0,78.8124,78.8215,78.6029,78.7577,39283.0
2017-11-24 12:20:00,86.48,86.62,86.47,86.5,24732.0,78.7486,78.8761,78.7395,78.7668,24732.0
2017-11-24 12:30:00,86.48,86.53,86.42,86.47,50480.0,78.7486,78.7941,78.694,78.7395,50480.0
2017-11-24 12:40:00,86.48,86.59,86.45,86.57,57665.0,78.7486,78.8488,78.7213,78.8306,57665.0
2017-11-24 12:50:00,86.57,86.59,86.28,86.31,135886.0,78.8306,78.8488,78.5665,78.5938,135886.0
2017-11-27 09:30:00,86.52,87.08,86.52,86.78,33399.0,78.785,79.295,78.785,79.0218,33399.0
2017-11-27 09:40:00,86.86,87.29,86.85,87.16,46324.0,79.0946,79.4862,79.0855,79.3678,46324.0
2017-11-27 09:50:00,87.16,87.24,86.93,86.93,57026.0,79.3678,79.4407,79.1584,79.1584,57026.0
2017-11-27 10:00:00,86.94,87.03,86.67,86.67,50907.0,79.1675,79.2494,78.9216,78.9216,50907.0
2017-11-27 10:10:00,86.7,86.8,86.61,86.8,34674.0,78.9489,79.04,78.867,79.04,34674.0
2017-11-27 10:20:00,86.82,87.03,86.77,86.83,58728.0,79.0582,79.2494,79.0127,79.0673,58728.0
2017-11-27 10:30:00,86.83,86.9,86.66,86.67,80422.0,79.0673,79.1311,78.9125,78.9216,80422.0
2017-11-27 10:40:00,86.67,86.89,86.61,86.69,47390.0,78.9216,79.122,78.867,78.9398,47390.0
2017-11-27 10:50:00,86.69,86.73,86.56,86.63,28032.0,78.9398,78.9763,78.8215,78.8852,28032.0
2017-11-27 11:00:00,86.63,86.84,86.63,86.7,28286.0,78.8852,79.0764,78.8852,78.9489,28286.0
2017-11-27 11:10:00,86.71,86.81,86.64,86.7,19380.0,78.958,79.0491,78.8943,78.9489,19380.0
2017-11-27 11:20:00,86.67,86.84,86.47,86.59,92424.0,78.9216,79.0764,78.7395,78.8488,92424.0
2017-11-27 11:30:00,86.59,86.59,86.35,86.46,25374.0,78.8488,78.8488,78.6302,78.7304,25374.0
2017-11-27 11:40:00,86.44,86.46,86.21,86.23,33001.0,78.7122,78.7304,78.5027,78.521,33001.0
2017-11-27 11:50:00,86.24,86.3,86.13,86.27,29513.0,78.5301,78.5847,78.4299,78.5574,29513.0
2017-11-27 12:00:00,86.25,86.26,85.74,85.82,58024.0,78.5392,78.5483,78.0748,78.1476,58024.0
2017-11-27 12:10:00,85.82,86.37,85.78,86.29,37690.0,78.1476,78.6484,78.1112,78.5756,37690.0
2017-11-27 12:20:00,86.32,86.38,86.19,86.36,19804.0,78.6029,78.6575,78.4845,78.6393,19804.0
2017-11-27 12:30:00,86.33,86.38,86.28,86.28,19735.0,78.612,78.6575,78.5665,78.5665,19735.0
2017-11-27 12:40:00,86.28,86.35,86.22,86.33,19588.0,78.5665,78.6302,78.5119,78.612,19588.0
2017-11-27 12:50:00,86.33,86.37,86.25,86.31,16827.0,78.612,78.6484,78.5392,78.5938,16827.0
2017-11-27 13:00:00,86.33,86.44,86.29,86.34,18069.0,78.612,78.7122,78.5756,78.6211,18069.0
2017-11-27 13:10:00,86.3,86.42,86.3,86.36,11329.0,78.5847,78.694,78.5847,78.6393,11329.0
2017-11-27 13:20:00,86.36,86.38,86.23,86.33,25414.0,78.6393,78.6575,78.521,78.612,25414.0
2017-11-27 13:30:00,86.32,86.43,86.27,86.39,14090.0,78.6029,78.7031,78.5574,78.6667,14090.0
2017-11-27 13:40:00,86.36,86.55,86.36,86.48,22239.0,78.6393,78.8124,78.6393,78.7486,22239.0
2017-11-27 13:50:00,86.48,86.6,86.21,86.24,181081.0,78.7486,78.8579,78.5027,78.5301,181081.0
2017-11-27 14:00:00,86.26,86.28,86.03,86.08,54372.0,78.5483,78.5665,78.3388,78.3844,54372.0
2017-11-27 14:10:00,86.08,86.13,86.02,86.1,45592.0,78.3844,78.4299,78.3297,78.4026,45592.0
2017-11-27 14:20:00,86.09,86.21,86.08,86.13,97884.0,78.3935,78.5027,78.3844,78.4299,97884.0
2017-11-27 14:30:00,86.14,86.18,85.85,86.0,114491.0,78.439,78.4754,78.1749,78.3115,114491.0
2017-11-27 14:40:00,85.98,86.06,85.78,85.81,61760.0,78.2933,78.3662,78.1112,78.1385,61760.0
2017-11-27 14:50:00,85.8,85.91,85.67,85.78,117240.0,78.1294,78.2296,78.011,78.1112,117240.0
2017-11-27 15:00:00,85.77,85.84,85.59,85.61,105403.0,78.1021,78.1658,77.9382,77.9564,105403.0
2017-11-27 15:10:00,85.61,86.04,85.57,85.95,101418.0,77.9564,78.3479,77.92,78.266,101418.0
2017-11-27 15:20:00,85.96,86.04,85.95,85.99,35112.0,78.2751,78.3479,78.266,78.3024,35112.0
2017-11-27 15:30:00,85.99,86.01,85.94,86.0,48033.0,78.3024,78.3206,78.2569,78.3115,48033.0
2017-11-27 15:40:00,86.0,86.26,86.0,86.21,73674.0,78.3115,78.5483,78.3115,78.5027,73674.0
2017-11-27 15:50:00,86.2,86.42,86.19,86.29,162044.0,78.4936,78.694,78.4845,78.5756,162044.0
2017-11-28 09:30:00,86.57,87.06,86.57,86.64,18622.0,78.8306,79.2768,78.8306,78.8943,18622.0
2017-11-28 09:40:00,86.64,86.75,86.48,86.48,13121.0,78.8943,78.9945,78.7486,78.7486,13121.0
2017-11-28 09:50:00,86.48,86.7,86.47,86.6,17360.0,78.7486,78.9489,78.7395,78.8579,17360.0
2017-11-28 10:00:00,86.64,86.74,86.42,86.49,31182.0,78.8943,78.9854,78.694,78.7577,31182.0
2017-11-28 10:10:00,86.48,86.54,86.37,86.37,14355.0,78.7486,78.8032,78.6484,78.6484,14355.0
2017-11-28 10:20:00,86.39,86.41,86.1,86.14,17227.0,78.6667,78.6849,78.4026,78.439,17227.0
2017-11-28 10:30:00,86.15,86.33,86.13,86.25,15367.0,78.4481,78.612,78.4299,78.5392,15367.0
2017-11-28 10:40:00,86.28,86.31,86.2,86.3,38067.0,78.5665,78.5938,78.4936,78.5847,38067.0
2017-11-28 10:50:00,86.3,86.53,86.29,86.49,26836.0,78.5847,78.7941,78.5756,78.7577,26836.0
2017-11-28 11:00:00,86.5,86.54,86.29,86.35,33437.0,78.7668,78.8032,78.5756,78.6302,33437.0
2017-11-28 11:10:00,86.35,86.39,86.26,86.29,33254.0,78.6302,78.6667,78.5483,78.5756,33254.0
2017-11-28 11:20:00,86.3,86.32,86.2,86.28,13239.0,78.5847,78.6029,78.4936,78.5665,13239.0
2017-11-28 11:30:00,86.26,86.45,86.26,86.41,31739.0,78.5483,78.7213,78.5483,78.6849,31739.0
2017-11-28 11:40:00,86.41,86.55,86.36,86.46,21622.0,78.6849,78.8124,78.6393,78.7304,21622.0
2017-11-28 11:50:00,86.42,86.58,86.42,86.47,23172.0,78.694,78.8397,78.694,78.7395,23172.0
2017-11-28 12:00:00,86.48,86.6,86.46,86.59,15153.0,78.7486,78.8579,78.7304,78.8488,15153.0
2017-11-28 12:10:00,86.59,86.66,86.42,86.57,37558.0,78.8488,78.9125,78.694,78.8306,37558.0
2017-11-28 12:20:00,86.6,86.63,86.52,86.59,10313.0,78.8579,78.8852,78.785,78.8488,10313.0
2017-11-28 12:30:00,86.63,86.71,86.54,86.58,12424.0,78.8852,78.958,78.8032,78.8397,12424.0
2017-11-28 12:40:00,86.58,86.66,86.54,86.54,11479.0,78.8397,78.9125,78.8032,78.8032,11479.0
2017-11-28 12:50:00,86.57,86.66,86.54,86.6,11188.0,78.8306,78.9125,78.8032,78.8579,11188.0
2017-11-28 13:00:00,86.62,86.75,86.61,86.71,9133.0,78.8761,78.9945,78.867,78.958,9133.0
2017-11-28 13:10:00,86.68,86.71,86.55,86.57,24232.0,78.9307,78.958,78.8124,78.8306,24232.0
2017-11-28 13:20:00,86.56,86.57,86.34,86.44,62806.0,78.8215,78.8306,78.6211,78.7122,62806.0
2017-11-28 13:30:00,86.45,86.54,86.44,86.48,17520.0,78.7213,78.8032,78.7122,78.7486,17520.0
2017-11-28 13:40:00,86.48,86.48,86.28,86.31,39605.0,78.7486,78.7486,78.5665,78.5938,39605.0
2017-11-28 13:50:00,86.33,86.43,86.26,86.33,35084.0,78.612,78.7031,78.5483,78.612,35084.0
2017-11-28 14:00:00,86.33,86.53,86.27,86.53,19473.0,78.612,78.7941,78.5574,78.7941,19473.0
2017-11-28 14:10:00,86.54,86.64,86.52,86.63,57003.0,78.8032,78.8943,78.785,78.8852,57003.0
2017-11-28 14:20:00,86.6,86.6,86.51,86.59,24224.0,78.8579,78.8579,78.7759,78.8488,24224.0
2017-11-28 14:30:00,86.54,86.61,86.54,86.56,22260.0,78.8032,78.867,78.8032,78.8215,22260.0
2017-11-28 14:40:00,86.58,86.66,86.57,86.63,29593.0,78.8397,78.9125,78.8306,78.8852,29593.0
2017-11-28 14:50:00,86.66,87.05,86.64,86.99,37307.0,78.9125,79.2677,78.8943,79.213,37307.0
2017-11-28 15:00:00,87.01,87.26,86.99,87.23,32927.0,79.2312,79.4589,79.213,79.4316,32927.0
2017-11-28 15:10:00,87.23,87.44,87.23,87.34,52376.0,79.4316,79.6228,79.4316,79.5317,52376.0
2017-11-28 15:20:00,87.34,87.4,87.23,87.36,61860.0,79.5317,79.5864,79.4316,79.5499,61860.0
2017-11-28 15:30:00,87.41,87.75,87.39,87.75,90496.0,79.5955,79.9051,79.5773,79.9051,90496.0
2017-11-28 15:40:00,87.74,87.84,87.66,87.82,129283.0,79.896,79.987,79.8231,79.9688,129283.0
2017-11-28 15:50:00,87.82,88.04,87.68,87.73,257320.0,79.9688,80.1691,79.8413,79.8869,257320.0
2017-11-29 09:30:00,87.84,88.62,87.83,88.58,175139.0,79.987,80.6973,79.9779,80.6609,175139.0
2017-11-29 09:40:00,88.58,88.6,88.2,88.22,143484.0,80.6609,80.6791,80.3148,80.3331,143484.0
2017-11-29 09:50:00,88.24,88.5,88.24,88.5,164124.0,80.3513,80.588,80.3513,80.588,164124.0
2017-11-29 10:00:00,88.46,88.55,87.9,88.29,101313.0,80.5516,80.6335,80.0417,80.3968,101313.0
2017-11-29 10:10:00,88.3,88.5,88.25,88.4,229673.0,80.4059,80.588,80.3604,80.497,229673.0
2017-11-29 10:20:00,88.39,88.8,88.33,88.56,110906.0,80.4879,80.8612,80.4332,80.6427,110906.0
2017-11-29 10:30:00,88.54,88.79,88.53,88.75,186631.0,80.6244,80.8521,80.6153,80.8157,186631.0
2017-11-29 10:40:00,88.75,88.77,88.43,88.62,63874.0,80.8157,80.8339,80.5243,80.6973,63874.0
2017-11-29 10:50:00,88.54,88.92,88.53,88.8,191103.0,80.6244,80.9705,80.6153,80.8612,191103.0
2017-11-29 11:00:00,88.79,89.15,88.4,88.43,68618.0,80.8521,81.1799,80.497,80.5243,68618.0
2017-11-29 11:10:00,88.43,88.95,88.2,88.93,196349.0,80.5243,80.9978,80.3148,80.9796,196349.0
2017-11-29 11:20:00,88.92,89.0,88.47,88.66,58058.0,80.9705,81.0433,80.5607,80.7337,58058.0
2017-11-29 11:30:00,88.65,88.99,88.57,88.9,154649.0,80.7246,81.0342,80.6518,80.9523,154649.0
2017-11-29 11:40:00,88.93,89.15,88.71,88.71,51022.0,80.9796,81.1799,80.7792,80.7792,51022.0
2017-11-29 11:50:00,88.81,89.02,88.78,88.86,33960.0,80.8703,81.0615,80.843,80.9158,33960.0
2017-11-29 12:00:00,88.95,89.02,88.84,89.0,30794.0,80.9978,81.0615,80.8976,81.0433,30794.0
2017-11-29 12:10:00,89.0,89.0,88.68,88.69,57393.0,81.0433,81.0433,80.7519,80.761,57393.0
2017-11-29 12:20:00,88.7,88.77,88.59,88.65,31862.0,80.7701,80.8339,80.67,80.7246,31862.0
2017-11-29 12:30:00,88.68,88.82,88.65,88.74,39869.0,80.7519,80.8794,80.7246,80.8066,39869.0
2017-11-29 12:40:00,88.71,88.76,88.65,88.68,52253.0,80.7792,80.8248,80.7246,80.7519,52253.0
2017-11-29 12:50:00,88.68,88.93,88.68,88.82,74048.0,80.7519,80.9796,80.7519,80.8794,74048.0
2017-11-29 13:00:00,88.82,88.88,88.7,88.81,32898.0,80.8794,80.934,80.7701,80.8703,32898.0
2017-11-29 13:10:00,88.86,88.87,88.69,88.7,31413.0,80.9158,80.9249,80.761,80.7701,31413.0
2017-11-29 13:20:00,88.69,88.74,88.48,88.6,21315.0,80.761,80.8066,80.5698,80.6791,21315.0
2017-11-29 13:30:00,88.63,88.7,88.47,88.7,19259.0,80.7064,80.7701,80.5607,80.7701,19259.0
2017-11-29 13:40:00,88.68,88.77,88.61,88.66,21113.0,80.7519,80.8339,80.6882,80.7337,21113.0
2017-11-29 13:50:00,88.66,88.71,88.54,88.67,22998.0,80.7337,80.7792,80.6244,80.7428,22998.0
2017-11-29 14:00:00,88.71,88.77,88.66,88.76,21973.0,80.7792,80.8339,80.7337,80.8248,21973.0
2017-11-29 14:10:00,88.76,88.92,88.59,88.86,95707.0,80.8248,80.9705,80.67,80.9158,95707.0
2017-11-29 14:20:00,88.86,88.86,88.54,88.72,38120.0,80.9158,80.9158,80.6244,80.7884,38120.0
2017-11-29 14:30:00,88.72,88.8,88.55,88.69,29199.0,80.7884,80.8612,80.6335,80.761,29199.0
2017-11-29 14:40:00,88.66,88.78,88.56,88.74,35256.0,80.7337,80.843,80.6427,80.8066,35256.0
2017-11-29 14:50:00,88.77,88.78,88.62,88.73,37972.0,80.8339,80.843,80.6973,80.7975,37972.0
2017-11-29 15:00:00,88.73,88.76,88.53,88.53,43026.0,80.7975,80.8248,80.6153,80.6153,43026.0
2017-11-29 15:10:00,88.57,88.74,88.49,88.62,43313.0,80.6518,80.8066,80.5789,80.6973,43313.0
2017-11-29 15:20:00,88.59,88.8,88.58,88.64,66522.0,80.67,80.8612,80.6609,80.7155,66522.0
2017-11-29 15:30:00,88.64,88.66,88.52,88.55,106343.0,80.7155,80.7337,80.6062,80.6335,106343.0
2017-11-29 15:40:00,88.55,88.73,88.48,88.71,214266.0,80.6335,80.7975,80.5698,80.7792,214266.0
2017-11-29 15:50:00,88.72,88.79,88.59,88.67,480473.0,80.7884,80.8521,80.67,80.7428,480473.0
2017-11-30 09:30:00,88.81,89.65,88.61,89.48,247013.0,80.8703,81.6352,80.6882,81.4804,247013.0
2017-11-30 09:40:00,89.51,89.8,89.04,89.33,41832.0,81.5077,81.7718,81.0797,81.3438,41832.0
2017-11-30 09:50:00,89.33,89.33,88.96,89.25,46861.0,81.3438,81.3438,81.0069,81.271,46861.0
2017-11-30 10:00:00,89.27,89.34,89.05,89.2,100522.0,81.2892,81.3529,81.0888,81.2254,100522.0
2017-11-30 10:10:00,89.25,89.33,89.08,89.29,107712.0,81.271,81.3438,81.1162,81.3074,107712.0
2017-11-30 10:20:00,89.32,89.32,88.96,89.12,63498.0,81.3347,81.3347,81.0069,81.1526,63498.0
2017-11-30 10:30:00,89.13,89.14,88.26,88.26,78429.0,81.1617,81.1708,80.3695,80.3695,78429.0
2017-11-30 10:40:00,88.18,88.38,87.93,88.25,44775.0,80.2966,80.4787,80.069,80.3604,44775.0
2017-11-30 10:50:00,88.27,88.66,87.96,88.6,41462.0,80.3786,80.7337,80.0963,80.6791,41462.0
2017-11-30 11:00:00,88.53,89.11,88.53,88.98,51374.0,80.6153,81.1435,80.6153,81.0251,51374.0
2017-11-30 11:10:00,88.96,89.08,88.88,88.88,34628.0,81.0069,81.1162,80.934,80.934,34628.0
2017-11-30 11:20:00,88.97,89.07,88.81,88.95,22615.0,81.016,81.1071,80.8703,80.9978,22615.0
2017-11-30 11:30:00,88.98,89.07,88.79,89.0,32918.0,81.0251,81.1071,80.8521,81.0433,32918.0
2017-11-30 11:40:00,89.06,89.08,88.87,89.0,26937.0,81.098,81.1162,80.9249,81.0433,26937.0
2017-11-30 11:50:00,89.01,89.1,88.92,88.92,22288.0,81.0524,81.1344,80.9705,80.9705,22288.0
2017-11-30 12:00:00,88.95,89.08,88.92,89.01,61426.0,80.9978,81.1162,80.9705,81.0524,61426.0
2017-11-30 12:10:00,89.04,89.14,88.96,88.97,51827.0,81.0797,81.1708,81.0069,81.016,51827.0
2017-11-30 12:20:00,89.0,89.06,88.93,89.0,51000.0,81.0433,81.098,80.9796,81.0433,51000.0
2017-11-30 12:30:00,89.01,89.12,88.99,89.04,61858.0,81.0524,81.1526,81.0342,81.0797,61858.0
2017-11-30 12:40:00,89.08,89.22,88.99,89.2,46497.0,81.1162,81.2437,81.0342,81.2254,46497.0
2017-11-30 12:50:00,89.18,89.19,89.05,89.09,46825.0,81.2072,81.2163,81.0888,81.1253,46825.0
2017-11-30 13:00:00,89.09,89.17,89.0,89.07,96865.0,81.1253,81.1981,81.0433,81.1071,96865.0
2017-11-30 13:10:00,89.05,89.07,88.72,88.81,34736.0,81.0888,81.1071,80.7884,80.8703,34736.0
2017-11-30 13:20:00,88.81,89.11,88.8,89.01,28347.0,80.8703,81.1435,80.8612,81.0524,28347.0
2017-11-30 13:30:00,89.0,89.03,88.82,88.88,27822.0,81.0433,81.0706,80.8794,80.934,27822.0
2017-11-30 13:40:00,88.87,88.9,88.75,88.79,29843.0,80.9249,80.9523,80.8157,80.8521,29843.0
2017-11-30 13:50:00,88.81,88.81,88.55,88.57,30874.0,80.8703,80.8703,80.6335,80.6518,30874.0
2017-11-30 14:00:00,88.6,88.81,88.57,88.6,35667.0,80.6791,80.8703,80.6518,80.6791,35667.0
2017-11-30 14:10:00,88.59,88.69,88.57,88.65,40144.0,80.67,80.761,80.6518,80.7246,40144.0
2017-11-30 14:20:00,88.64,88.75,88.61,88.69,25553.0,80.7155,80.8157,80.6882,80.761,25553.0
2017-11-30 14:30:00,88.7,88.72,88.36,88.4,28656.0,80.7701,80.7884,80.4605,80.497,28656.0
2017-11-30 14:40:00,88.46,88.57,88.43,88.47,34591.0,80.5516,80.6518,80.5243,80.5607,34591.0
2017-11-30 14:50:00,88.49,88.59,88.4,88.53,48436.0,80.5789,80.67,80.497,80.6153,48436.0
2017-11-30 15:00:00,88.56,88.6,88.39,88.4,38789.0,80.6427,80.6791,80.4879,80.497,38789.0
2017-11-30 15:10:00,88.4,88.43,88.32,88.4,39958.0,80.497,80.5243,80.4241,80.497,39958.0
2017-11-30 15:20:00,88.4,88.42,88.3,88.39,35013.0,80.497,80.5152,80.4059,80.4879,35013.0
2017-11-30 15:30:00,88.41,88.43,88.06,88.06,77920.0,80.5061,80.5243,80.1874,80.1874,77920.0
2017-11-30 15:40:00,88.06,88.33,88.06,88.33,107931.0,80.1874,80.4332,80.1874,80.4332,107931.0
2017-11-30 15:50:00,88.32,88.37,87.99,88.08,264325.0,80.4241,80.4696,80.1236,80.2056,264325.0
2017-12-01 09:30:00,88.34,88.36,87.1,87.52,71230.0,80.4423,80.4605,79.3132,79.6956,71230.0
2017-12-01 09:40:00,87.46,88.58,87.41,88.58,67784.0,79.641,80.6609,79.5955,80.6609,67784.0
2017-12-01 09:50:00,88.58,88.58,88.3,88.39,85228.0,80.6609,80.6609,80.4059,80.4879,85228.0
2017-12-01 10:00:00,88.38,88.62,88.12,88.49,62540.0,80.4787,80.6973,80.242,80.5789,62540.0
2017-12-01 10:10:00,88.52,88.75,88.26,88.31,49952.0,80.6062,80.8157,80.3695,80.415,49952.0
2017-12-01 10:20:00,88.28,88.42,88.07,88.14,97089.0,80.3877,80.5152,80.1965,80.2602,97089.0
2017-12-01 10:30:00,88.17,88.3,88.09,88.14,73769.0,80.2875,80.4059,80.2147,80.2602,73769.0
2017-12-01 10:40:00,88.16,88.43,88.14,88.37,60767.0,80.2784,80.5243,80.2602,80.4696,60767.0
2017-12-01 10:50:00,88.38,88.42,88.27,88.38,71654.0,80.4787,80.5152,80.3786,80.4787,71654.0
2017-12-01 11:00:00,88.38,88.38,87.6,87.77,47604.0,80.4787,80.4787,79.7685,79.9233,47604.0
2017-12-01 11:10:00,87.78,87.81,87.0,87.74,71341.0,79.9324,79.9597,79.2221,79.896,71341.0
2017-12-01 11:20:00,87.72,87.73,87.14,87.14,49528.0,79.8778,79.8869,79.3496,79.3496,49528.0
2017-12-01 11:30:00,87.19,87.53,86.8,87.35,117365.0,79.3951,79.7047,79.04,79.5408,117365.0
2017-12-01 11:40:00,87.31,87.4,86.86,87.06,117850.0,79.5044,79.5864,79.0946,79.2768,117850.0
2017-12-01 11:50:00,87.03,87.76,86.92,87.76,37814.0,79.2494,79.9142,79.1493,79.9142,37814.0
2017-12-01 12:00:00,87.76,87.86,87.39,87.48,46557.0,79.9142,80.0052,79.5773,79.6592,46557.0
2017-12-01 12:10:00,87.49,87.87,87.41,87.57,56973.0,79.6683,80.0143,79.5955,79.7412,56973.0
2017-12-01 12:20:00,87.53,87.69,87.4,87.66,34246.0,79.7047,79.8504,79.5864,79.8231,34246.0
2017-12-01 12:30:00,87.68,87.74,87.37,87.72,31699.0,79.8413,79.896,79.559,79.8778,31699.0
2017-12-01 12:40:00,87.72,88.18,87.69,88.18,25319.0,79.8778,80.2966,79.8504,80.2966,25319.0
2017-12-01 12:50:00,88.15,88.29,88.07,88.28,43972.0,80.2693,80.3968,80.1965,80.3877,43972.0
2017-12-01 13:00:00,88.22,88.23,87.79,87.81,34629.0,80.3331,80.3422,79.9415,79.9597,34629.0
2017-12-01 13:10:00,87.79,88.14,87.79,88.08,28507.0,79.9415,80.2602,79.9415,80.2056,28507.0
2017-12-01 13:20:00,88.06,88.07,87.94,88.06,32772.0,80.1874,80.1965,80.0781,80.1874,32772.0
2017-12-01 13:30:00,88.03,88.29,87.99,88.27,18987.0,80.16,80.3968,80.1236,80.3786,18987.0
2017-12-01 13:40:00,88.25,88.25,87.91,88.08,23550.0,80.3604,80.3604,80.0508,80.2056,23550.0
2017-12-01 13:50:00,88.06,88.06,87.87,87.87,25094.0,80.1874,80.1874,80.0143,80.0143,25094.0
2017-12-01 14:00:00,87.87,88.05,87.79,87.91,22209.0,80.0143,80.1783,79.9415,80.0508,22209.0
2017-12-01 14:10:00,87.92,88.03,87.9,87.97,24584.0,80.0599,80.16,80.0417,80.1054,24584.0
2017-12-01 14:20:00,87.99,88.03,87.91,87.93,25659.0,80.1236,80.16,80.0508,80.069,25659.0
2017-12-01 14:30:00,87.92,88.03,87.9,87.98,29456.0,80.0599,80.16,80.0417,80.1145,29456.0
2017-12-01 14:40:00,87.95,87.97,87.71,87.87,46736.0,80.0872,80.1054,79.8686,80.0143,46736.0
2017-12-01 14:50:00,87.86,87.86,87.67,87.71,55030.0,80.0052,80.0052,79.8322,79.8686,55030.0
2017-12-01 15:00:00,87.73,87.8,87.58,87.77,48868.0,79.8869,79.9506,79.7503,79.9233,48868.0
2017-12-01 15:10:00,87.79,87.87,87.72,87.72,31893.0,79.9415,80.0143,79.8778,79.8778,31893.0
2017-12-01 15:20:00,87.72,87.81,87.68,87.81,70043.0,79.8778,79.9597,79.8413,79.9597,70043.0
2017-12-01 15:30:00,87.81,88.0,87.73,87.99,80638.0,79.9597,80.1327,79.8869,80.1236,80638.0
2017-12-01 15:40:00,87.98,88.13,87.96,87.98,111152.0,80.1145,80.2511,80.0963,80.1145,111152.0
2017-12-01 15:50:00,87.99,88.04,87.94,87.97,307966.0,80.1236,80.1691,80.0781,80.1054,307966.0
2017-12-04 09:30:00,89.04,89.5,88.78,89.28,208468.0,81.0797,81.4986,80.843,81.2983,208468.0
2017-12-04 09:40:00,89.28,90.35,89.25,90.34,264908.0,81.2983,82.2726,81.271,82.2635,264908.0
2017-12-04 09:50:00,90.27,90.7,90.03,90.67,119172.0,82.1998,82.5913,81.9812,82.564,119172.0
2017-12-04 10:00:00,90.65,90.88,90.26,90.26,76162.0,82.5458,82.7552,82.1907,82.1907,76162.0
2017-12-04 10:10:00,90.3,90.76,90.28,90.71,104869.0,82.2271,82.646,82.2089,82.6004,104869.0
2017-12-04 10:20:00,90.7,91.13,90.68,91.12,80913.0,82.5913,82.9829,82.5731,82.9738,80913.0
2017-12-04 10:30:00,91.12,91.47,91.1,91.22,122576.0,82.9738,83.2925,82.9556,83.0648,122576.0
2017-12-04 10:40:00,91.2,91.34,91.09,91.22,114909.0,83.0466,83.1741,82.9465,83.0648,114909.0
2017-12-04 10:50:00,91.27,91.74,91.21,91.7,75586.0,83.1104,83.5384,83.0557,83.5019,75586.0
2017-12-04 11:00:00,91.62,91.65,91.44,91.57,71560.0,83.4291,83.4564,83.2652,83.3836,71560.0
2017-12-04 11:10:00,91.58,91.65,91.45,91.65,46585.0,83.3927,83.4564,83.2743,83.4564,46585.0
2017-12-04 11:20:00,91.65,91.87,91.58,91.87,49688.0,83.4564,83.6567,83.3927,83.6567,49688.0
2017-12-04 11:30:00,91.89,92.05,91.81,92.03,35245.0,83.675,83.8206,83.6021,83.8024,35245.0
2017-12-04 11:40:00,92.04,92.11,91.82,91.87,41353.0,83.8115,83.8753,83.6112,83.6567,41353.0
2017-12-04 11:50:00,91.85,91.85,91.58,91.72,58633.0,83.6385,83.6385,83.3927,83.5201,58633.0
2017-12-04 12:00:00,91.71,91.73,91.39,91.42,51157.0,83.511,83.5293,83.2197,83.247,51157.0
2017-12-04 12:10:00,91.42,91.5,91.35,91.4,45352.0,83.247,83.3198,83.1832,83.2288,45352.0
2017-12-04 12:20:00,91.43,91.58,91.21,91.21,44737.0,83.2561,83.3927,83.0557,83.0557,44737.0
2017-12-04 12:30:00,91.28,91.39,91.15,91.29,35448.0,83.1195,83.2197,83.0011,83.1286,35448.0
2017-12-04 12:40:00,91.29,91.29,91.17,91.18,68489.0,83.1286,83.1286,83.0193,83.0284,68489.0
2017-12-04 12:50:00,91.17,91.21,91.05,91.21,26574.0,83.0193,83.0557,82.91,83.0557,26574.0
2017-12-04 13:00:00,91.19,91.19,90.98,91.02,30015.0,83.0375,83.0375,82.8463,82.8827,30015.0
2017-12-04 13:10:00,91.0,91.19,90.88,90.97,50629.0,82.8645,83.0375,82.7552,82.8372,50629.0
2017-12-04 13:20:00,90.98,91.1,90.96,91.1,42290.0,82.8463,82.9556,82.8281,82.9556,42290.0
2017-12-04 13:30:00,91.16,91.4,91.13,91.34,31518.0,83.0102,83.2288,82.9829,83.1741,31518.0
2017-12-04 13:40:00,91.32,91.32,91.16,91.24,25098.0,83.1559,83.1559,83.0102,83.0831,25098.0
2017-12-04 13:50:00,91.23,91.29,91.16,91.17,17799.0,83.074,83.1286,83.0102,83.0193,17799.0
2017-12-04 14:00:00,91.16,91.27,91.16,91.18,36354.0,83.0102,83.1104,83.0102,83.0284,36354.0
2017-12-04 14:10:00,91.18,91.25,90.93,90.97,95768.0,83.0284,83.0922,82.8008,82.8372,95768.0
2017-12-04 14:20:00,90.98,91.23,90.97,91.04,53259.0,82.8463,83.074,82.8372,82.9009,53259.0
2017-12-04 14:30:00,91.02,91.07,90.82,91.02,74351.0,82.8827,82.9283,82.7006,82.8827,74351.0
2017-12-04 14:40:00,91.02,91.17,91.0,91.07,46514.0,82.8827,83.0193,82.8645,82.9283,46514.0
2017-12-04 14:50:00,91.07,91.16,91.04,91.07,56739.0,82.9283,83.0102,82.9009,82.9283,56739.0
2017-12-04 15:00:00,91.08,91.25,91.02,91.24,64316.0,82.9374,83.0922,82.8827,83.0831,64316.0
2017-12-04 15:10:00,91.24,91.25,91.1,91.1,40689.0,83.0831,83.0922,82.9556,82.9556,40689.0
2017-12-04 15:20:00,91.12,91.15,90.94,91.06,65165.0,82.9738,83.0011,82.8099,82.9192,65165.0
2017-12-04 15:30:00,91.05,91.08,90.8,90.81,69018.0,82.91,82.9374,82.6824,82.6915,69018.0
2017-12-04 15:40:00,90.81,90.85,90.66,90.73,129652.0,82.6915,82.7279,82.5549,82.6187,129652.0
2017-12-04 15:50:00,90.73,90.82,90.57,90.73,267333.0,82.6187,82.7006,82.473,82.6187,267333.0
2017-12-05 09:30:00,91.31,91.76,90.69,90.78,71112.0,83.1468,83.5566,82.5822,82.6642,71112.0
2017-12-05 09:40:00,90.78,90.78,90.28,90.66,28460.0,82.6642,82.6642,82.2089,82.5549,28460.0
2017-12-05 09:50:00,90.75,90.82,90.48,90.51,40760.0,82.6369,82.7006,82.391,82.4183,40760.0
2017-12-05 10:00:00,90.48,90.69,90.28,90.53,79944.0,82.391,82.5822,82.2089,82.4365,79944.0
2017-12-05 10:10:00,90.55,90.8,90.52,90.71,69266.0,82.4547,82.6824,82.4274,82.6004,69266.0
2017-12-05 10:20:00,90.76,90.91,90.58,90.85,128837.0,82.646,82.7826,82.4821,82.7279,128837.0
2017-12-05 10:30:00,90.81,91.22,90.8,91.05,50080.0,82.6915,83.0648,82.6824,82.91,50080.0
2017-12-05 10:40:00,91.05,91.26,90.79,90.89,73169.0,82.91,83.1013,82.6733,82.7644,73169.0
2017-12-05 10:50:00,90.88,90.94,90.51,90.86,39197.0,82.7552,82.8099,82.4183,82.737,39197.0
2017-12-05 11:00:00,90.86,91.03,90.84,90.98,59168.0,82.737,82.8918,82.7188,82.8463,59168.0
2017-12-05 11:10:00,91.0,91.03,90.84,90.88,26228.0,82.8645,82.8918,82.7188,82.7552,26228.0
2017-12-05 11:20:00,90.88,91.03,90.81,91.02,28075.0,82.7552,82.8918,82.6915,82.8827,28075.0
2017-12-05 11:30:00,91.02,91.21,90.88,91.17,42039.0,82.8827,83.0557,82.7552,83.0193,42039.0
2017-12-05 11:40:00,91.18,91.26,90.98,90.98,37616.0,83.0284,83.1013,82.8463,82.8463,37616.0
2017-12-05 11:50:00,90.97,91.18,90.93,91.12,28165.0,82.8372,83.0284,82.8008,82.9738,28165.0
2017-12-05 12:00:00,91.15,91.16,90.87,91.0,24662.0,83.0011,83.0102,82.7461,82.8645,24662.0
2017-12-05 12:10:00,91.01,91.03,90.91,90.98,19519.0,82.8736,82.8918,82.7826,82.8463,19519.0
2017-12-05 12:20:00,90.99,91.03,90.9,91.01,65682.0,82.8554,82.8918,82.7735,82.8736,65682.0
2017-12-05 12:30:00,91.01,91.06,90.81,90.86,18136.0,82.8736,82.9192,82.6915,82.737,18136.0
2017-12-05 12:40:00,90.89,90.95,90.84,90.86,15654.0,82.7644,82.819,82.7188,82.737,15654.0
2017-12-05 12:50:00,90.88,90.91,90.77,90.89,23797.0,82.7552,82.7826,82.6551,82.7644,23797.0
2017-12-05 13:00:00,90.9,91.07,90.86,90.97,32934.0,82.7735,82.9283,82.737,82.8372,32934.0
2017-12-05 13:10:00,90.96,91.02,90.82,90.84,18757.0,82.8281,82.8827,82.7006,82.7188,18757.0
2017-12-05 13:20:00,90.84,90.89,90.74,90.81,17823.0,82.7188,82.7644,82.6278,82.6915,17823.0
2017-12-05 13:30:00,90.84,90.95,90.83,90.95,13023.0,82.7188,82.819,82.7097,82.819,13023.0
2017-12-05 13:40:00,90.95,91.03,90.94,90.98,33478.0,82.819,82.8918,82.8099,82.8463,33478.0
2017-12-05 13:50:00,91.0,91.23,91.0,91.21,43528.0,82.8645,83.074,82.8645,83.0557,43528.0
2017-12-05 14:00:00,91.21,91.23,91.09,91.12,62066.0,83.0557,83.074,82.9465,82.9738,62066.0
2017-12-05 14:10:00,91.13,91.17,90.9,90.99,39587.0,82.9829,83.0193,82.7735,82.8554,39587.0
2017-12-05 14:20:00,91.0,91.05,90.94,90.97,59495.0,82.8645,82.91,82.8099,82.8372,59495.0
2017-12-05 14:30:00,90.96,90.99,90.89,90.9,31357.0,82.8281,82.8554,82.7644,82.7735,31357.0
2017-12-05 14:40:00,90.93,91.02,90.93,90.99,66128.0,82.8008,82.8827,82.8008,82.8554,66128.0
2017-12-05 14:50:00,91.0,91.03,90.82,90.88,65227.0,82.8645,82.8918,82.7006,82.7552,65227.0
2017-12-05 15:00:00,90.89,90.89,90.63,90.73,48679.0,82.7644,82.7644,82.5276,82.6187,48679.0
2017-12-05 15:10:00,90.74,90.85,90.67,90.71,88650.0,82.6278,82.7279,82.564,82.6004,88650.0
2017-12-05 15:20:00,90.72,90.73,90.48,90.67,67017.0,82.6095,82.6187,82.391,82.564,67017.0
2017-12-05 15:30:00,90.7,90.76,90.57,90.59,85073.0,82.5913,82.646,82.473,82.4912,85073.0
2017-12-05 15:40:00,90.59,90.78,90.55,90.66,101567.0,82.4912,82.6642,82.4547,82.5549,101567.0
2017-12-05 15:50:00,90.66,90.68,90.32,90.37,277607.0,82.5549,82.5731,82.2453,82.2908,277607.0
2017-12-06 09:30:00,90.51,90.92,90.51,90.73,64412.0,82.4183,82.7917,82.4183,82.6187,64412.0
2017-12-06 09:40:00,90.7,90.99,90.45,90.9,70451.0,82.5913,82.8554,82.3637,82.7735,70451.0
2017-12-06 09:50:00,90.9,90.9,90.55,90.8,29837.0,82.7735,82.7735,82.4547,82.6824,29837.0
2017-12-06 10:00:00,90.79,90.83,90.61,90.61,44232.0,82.6733,82.7097,82.5094,82.5094,44232.0
2017-12-06 10:10:00,90.62,90.66,90.36,90.36,27579.0,82.5185,82.5549,82.2817,82.2817,27579.0
2017-12-06 10:20:00,90.4,90.65,90.27,90.33,24946.0,82.3182,82.5458,82.1998,82.2544,24946.0
2017-12-06 10:30:00,90.32,90.62,90.32,90.48,32855.0,82.2453,82.5185,82.2453,82.391,32855.0
2017-12-06 10:40:00,90.51,90.53,90.34,90.36,54067.0,82.4183,82.4365,82.2635,82.2817,54067.0
2017-12-06 10:50:00,90.36,90.59,90.36,90.51,61778.0,82.2817,82.4912,82.2817,82.4183,61778.0
2017-12-06 11:00:00,90.51,90.56,90.39,90.4,40914.0,82.4183,82.4639,82.3091,82.3182,40914.0
2017-12-06 11:10:00,90.39,90.67,90.38,90.67,46673.0,82.3091,82.564,82.2999,82.564,46673.0
2017-12-06 11:20:00,90.69,90.7,90.42,90.66,38265.0,82.5822,82.5913,82.3364,82.5549,38265.0
2017-12-06 11:30:00,90.63,90.82,90.48,90.82,29038.0,82.5276,82.7006,82.391,82.7006,29038.0
2017-12-06 11:40:00,90.8,90.82,90.64,90.75,42782.0,82.6824,82.7006,82.5367,82.6369,42782.0
2017-12-06 11:50:00,90.75,90.99,90.71,90.97,69275.0,82.6369,82.8554,82.6004,82.8372,69275.0
2017-12-06 12:00:00,90.97,91.14,90.94,91.12,83859.0,82.8372,82.992,82.8099,82.9738,83859.0
2017-12-06 12:10:00,91.14,91.28,91.01,91.25,56379.0,82.992,83.1195,82.8736,83.0922,56379.0
2017-12-06 12:20:00,91.23,91.26,91.06,91.14,251137.0,83.074,83.1013,82.9192,82.992,251137.0
2017-12-06 12:30:00,91.12,91.27,91.0,91.03,41016.0,82.9738,83.1104,82.8645,82.8918,41016.0
2017-12-06 12:40:00,91.02,91.02,90.8,90.97,42859.0,82.8827,82.8827,82.6824,82.8372,42859.0
2017-12-06 12:50:00,90.95,91.04,90.86,90.88,52908.0,82.819,82.9009,82.737,82.7552,52908.0
2017-12-06 13:00:00,90.87,90.95,90.84,90.95,22173.0,82.7461,82.819,82.7188,82.819,22173.0
2017-12-06 13:10:00,90.96,91.07,90.78,91.07,46237.0,82.8281,82.9283,82.6642,82.9283,46237.0
2017-12-06 13:20:00,91.07,91.08,90.95,91.04,23349.0,82.9283,82.9374,82.819,82.9009,23349.0
2017-12-06 13:30:00,91.04,91.12,90.99,91.07,102772.0,82.9009,82.9738,82.8554,82.9283,102772.0
2017-12-06 13:40:00,91.05,91.07,90.9,91.04,39857.0,82.91,82.9283,82.7735,82.9009,39857.0
2017-12-06 13:50:00,91.04,91.05,90.89,90.97,48198.0,82.9009,82.91,82.7644,82.8372,48198.0
2017-12-06 14:00:00,90.98,91.0,90.87,90.89,48923.0,82.8463,82.8645,82.7461,82.7644,48923.0
2017-12-06 14:10:00,90.9,91.01,90.83,90.95,37010.0,82.7735,82.8736,82.7097,82.819,37010.0
2017-12-06 14:20:00,90.95,91.02,90.9,90.97,39948.0,82.819,82.8827,82.7735,82.8372,39948.0
2017-12-06 14:30:00,90.97,91.18,90.85,91.18,56705.0,82.8372,83.0284,82.7279,83.0284,56705.0
2017-12-06 14:40:00,91.16,91.34,90.97,90.97,162134.0,83.0102,83.1741,82.8372,82.8372,162134.0
2017-12-06 14:50:00,90.97,91.1,90.97,90.98,49766.0,82.8372,82.9556,82.8372,82.8463,49766.0
2017-12-06 15:00:00,90.98,91.05,90.95,90.98,86677.0,82.8463,82.91,82.819,82.8463,86677.0
2017-12-06 15:10:00,90.98,91.03,90.75,90.94,85776.0,82.8463,82.8918,82.6369,82.8099,85776.0
2017-12-06 15:20:00,90.93,91.06,90.9,91.01,89205.0,82.8008,82.9192,82.7735,82.8736,89205.0
2017-12-06 15:30:00,91.0,91.14,90.9,90.95,221608.0,82.8645,82.992,82.7735,82.819,221608.0
2017-12-06 15:40:00,90.96,91.07,90.91,91.04,207250.0,82.8281,82.9283,82.7826,82.9009,207250.0
2017-12-06 15:50:00,91.03,91.04,90.78,90.86,376208.0,82.8918,82.9009,82.6642,82.737,376208.0
2017-12-07 09:30:00,96.49,96.6,93.79,94.25,407882.0,87.8637,87.9639,85.4051,85.824,407882.0
2017-12-07 09:40:00,94.19,94.28,93.39,93.48,271078.0,85.7693,85.8513,85.0408,85.1228,271078.0
2017-12-07 09:50:00,93.48,94.0,93.45,93.47,184026.0,85.1228,85.5963,85.0955,85.1137,184026.0
2017-12-07 10:00:00,93.5,93.72,92.72,93.45,252775.0,85.141,85.3413,84.4307,85.0955,252775.0
2017-12-07 10:10:00,93.42,93.96,92.59,93.47,198926.0,85.0682,85.5599,84.3124,85.1137,198926.0
2017-12-07 10:20:00,93.51,93.83,93.26,93.31,125400.0,85.1501,85.4415,84.9225,84.968,125400.0
2017-12-07 10:30:00,93.31,93.76,93.13,93.69,126600.0,84.968,85.3778,84.8041,85.314,126600.0
2017-12-07 10:40:00,93.63,94.0,93.37,93.55,171073.0,85.2594,85.5963,85.0226,85.1865,171073.0
2017-12-07 10:50:00,93.58,93.74,92.95,93.22,262944.0,85.2139,85.3596,84.6402,84.886,262944.0
2017-12-07 11:00:00,93.25,93.51,93.19,93.29,108289.0,84.9134,85.1501,84.8587,84.9498,108289.0
2017-12-07 11:10:00,93.31,93.5,93.07,93.15,40607.0,84.968,85.141,84.7495,84.8223,40607.0
2017-12-07 11:20:00,93.11,93.34,92.92,93.13,59446.0,84.7859,84.9953,84.6129,84.8041,59446.0
2017-12-07 11:30:00,93.13,93.73,93.13,93.51,65076.0,84.8041,85.3505,84.8041,85.1501,65076.0
2017-12-07 11:40:00,93.52,93.65,93.32,93.48,42321.0,85.1592,85.2776,84.9771,85.1228,42321.0
2017-12-07 11:50:00,93.51,93.66,92.81,92.89,97320.0,85.1501,85.2867,84.5127,84.5855,97320.0
2017-12-07 12:00:00,92.92,93.22,92.92,93.15,56485.0,84.6129,84.886,84.6129,84.8223,56485.0
2017-12-07 12:10:00,93.18,93.33,93.0,93.03,73306.0,84.8496,84.9862,84.6857,84.713,73306.0
2017-12-07 12:20:00,93.0,93.18,92.78,93.17,97117.0,84.6857,84.8496,84.4854,84.8405,97117.0
2017-12-07 12:30:00,93.18,93.18,92.76,92.83,54506.0,84.8496,84.8496,84.4672,84.5309,54506.0
2017-12-07 12:40:00,92.84,92.95,92.78,92.78,52257.0,84.54,84.6402,84.4854,84.4854,52257.0
2017-12-07 12:50:00,92.78,92.81,92.62,92.71,48194.0,84.4854,84.5127,84.3397,84.4216,48194.0
2017-12-07 13:00:00,92.71,92.87,92.61,92.62,57113.0,84.4216,84.5673,84.3306,84.3397,57113.0
2017-12-07 13:10:00,92.6,92.68,92.14,92.27,63380.0,84.3215,84.3943,83.9026,84.021,63380.0
2017-12-07 13:20:00,92.28,92.43,92.08,92.36,68639.0,84.0301,84.1667,83.848,84.1029,68639.0
2017-12-07 13:30:00,92.36,92.48,92.13,92.48,69540.0,84.1029,84.2122,83.8935,84.2122,69540.0
2017-12-07 13:40:00,92.48,92.62,92.37,92.54,70541.0,84.2122,84.3397,84.112,84.2668,70541.0
2017-12-07 13:50:00,92.56,92.56,92.27,92.36,83254.0,84.2851,84.2851,84.021,84.1029,83254.0
2017-12-07 14:00:00,92.36,92.73,92.35,92.4,58843.0,84.1029,84.4399,84.0938,84.1394,58843.0
2017-12-07 14:10:00,92.39,92.56,92.31,92.36,53033.0,84.1303,84.2851,84.0574,84.1029,53033.0
2017-12-07 14:20:00,92.34,92.54,92.27,92.48,61801.0,84.0847,84.2668,84.021,84.2122,61801.0
2017-12-07 14:30:00,92.49,92.74,92.41,92.56,90102.0,84.2213,84.449,84.1485,84.2851,90102.0
2017-12-07 14:40:00,92.56,93.1,92.55,92.62,94798.0,84.2851,84.7768,84.2759,84.3397,94798.0
2017-12-07 14:50:00,92.62,92.75,92.43,92.55,62520.0,84.3397,84.4581,84.1667,84.2759,62520.0
2017-12-07 15:00:00,92.55,92.58,92.42,92.55,61160.0,84.2759,84.3033,84.1576,84.2759,61160.0
2017-12-07 15:10:00,92.55,92.61,92.45,92.5,79052.0,84.2759,84.3306,84.1849,84.2304,79052.0
2017-12-07 15:20:00,92.51,92.63,92.45,92.62,82843.0,84.2395,84.3488,84.1849,84.3397,82843.0
2017-12-07 15:30:00,92.63,93.25,92.62,93.25,160341.0,84.3488,84.9134,84.3397,84.9134,160341.0
2017-12-07 15:40:00,93.23,93.45,92.96,93.08,290194.0,84.8952,85.0955,84.6493,84.7586,290194.0
2017-12-07 15:50:00,93.06,93.43,93.06,93.41,499911.0,84.7404,85.0773,84.7404,85.0591,499911.0
2017-12-08 09:30:00,92.98,93.72,92.83,93.05,128499.0,84.6675,85.3413,84.5309,84.7312,128499.0
2017-12-08 09:40:00,93.04,93.28,92.39,92.95,64586.0,84.7221,84.9407,84.1303,84.6402,64586.0
2017-12-08 09:50:00,92.94,93.54,92.87,93.22,47677.0,84.6311,85.1774,84.5673,84.886,47677.0
2017-12-08 10:00:00,93.16,93.18,92.57,92.72,35703.0,84.8314,84.8496,84.2942,84.4307,35703.0
2017-12-08 10:10:00,92.72,92.85,92.6,92.67,43702.0,84.4307,84.5491,84.3215,84.3852,43702.0
2017-12-08 10:20:00,92.67,92.73,92.49,92.53,50133.0,84.3852,84.4399,84.2213,84.2577,50133.0
2017-12-08 10:30:00,92.51,92.58,92.21,92.51,56582.0,84.2395,84.3033,83.9663,84.2395,56582.0
2017-12-08 10:40:00,92.53,92.53,92.34,92.47,37617.0,84.2577,84.2577,84.0847,84.2031,37617.0
2017-12-08 10:50:00,92.45,92.53,92.33,92.48,28995.0,84.1849,84.2577,84.0756,84.2122,28995.0
2017-12-08 11:00:00,92.47,92.7,92.35,92.37,38247.0,84.2031,84.4125,84.0938,84.112,38247.0
2017-12-08 11:10:00,92.37,92.5,92.22,92.38,28664.0,84.112,84.2304,83.9754,84.1211,28664.0
2017-12-08 11:20:00,92.37,92.92,92.32,92.81,92601.0,84.112,84.6129,84.0665,84.5127,92601.0
2017-12-08 11:30:00,92.81,92.96,92.69,92.88,43313.0,84.5127,84.6493,84.4034,84.5764,43313.0
2017-12-08 11:40:00,92.87,92.89,92.62,92.73,34254.0,84.5673,84.5855,84.3397,84.4399,34254.0
2017-12-08 11:50:00,92.71,92.92,92.56,92.82,27543.0,84.4216,84.6129,84.2851,84.5218,27543.0
2017-12-08 12:00:00,92.82,92.99,92.78,92.93,33109.0,84.5218,84.6766,84.4854,84.622,33109.0
2017-12-08 12:10:00,92.93,92.93,92.75,92.83,24759.0,84.622,84.622,84.4581,84.5309,24759.0
2017-12-08 12:20:00,92.83,93.1,92.83,92.86,39891.0,84.5309,84.7768,84.5309,84.5582,39891.0
2017-12-08 12:30:00,92.85,92.98,92.83,92.91,22381.0,84.5491,84.6675,84.5309,84.6038,22381.0
2017-12-08 12:40:00,92.91,92.91,92.7,92.7,20605.0,84.6038,84.6038,84.4125,84.4125,20605.0
2017-12-08 12:50:00,92.69,92.87,92.65,92.65,20055.0,84.4034,84.5673,84.367,84.367,20055.0
2017-12-08 13:00:00,92.67,92.82,92.65,92.78,21061.0,84.3852,84.5218,84.367,84.4854,21061.0
2017-12-08 13:10:00,92.76,92.83,92.63,92.73,28738.0,84.4672,84.5309,84.3488,84.4399,28738.0
2017-12-08 13:20:00,92.73,92.85,92.69,92.73,25012.0,84.4399,84.5491,84.4034,84.4399,25012.0
2017-12-08 13:30:00,92.72,92.79,92.59,92.76,23721.0,84.4307,84.4945,84.3124,84.4672,23721.0
2017-12-08 13:40:00,92.76,92.79,92.75,92.76,19717.0,84.4672,84.4945,84.4581,84.4672,19717.0
2017-12-08 13:50:00,92.77,92.83,92.75,92.75,33022.0,84.4763,84.5309,84.4581,84.4581,33022.0
2017-12-08 14:00:00,92.75,92.84,92.72,92.76,32072.0,84.4581,84.54,84.4307,84.4672,32072.0
2017-12-08 14:10:00,92.76,92.86,92.74,92.79,36738.0,84.4672,84.5582,84.449,84.4945,36738.0
2017-12-08 14:20:00,92.79,92.99,92.76,92.82,45324.0,84.4945,84.6766,84.4672,84.5218,45324.0
2017-12-08 14:30:00,92.81,92.9,92.69,92.76,42064.0,84.5127,84.5947,84.4034,84.4672,42064.0
2017-12-08 14:40:00,92.75,92.75,92.59,92.61,35930.0,84.4581,84.4581,84.3124,84.3306,35930.0
2017-12-08 14:50:00,92.62,92.87,92.6,92.81,39174.0,84.3397,84.5673,84.3215,84.5127,39174.0
2017-12-08 15:00:00,92.8,92.88,92.69,92.78,59774.0,84.5036,84.5764,84.4034,84.4854,59774.0
2017-12-08 15:10:00,92.78,92.81,92.7,92.72,35243.0,84.4854,84.5127,84.4125,84.4307,35243.0
2017-12-08 15:20:00,92.71,92.82,92.7,92.71,39767.0,84.4216,84.5218,84.4125,84.4216,39767.0
2017-12-08 15:30:00,92.72,93.04,92.71,93.02,100784.0,84.4307,84.7221,84.4216,84.7039,100784.0
2017-12-08 15:40:00,93.01,93.31,93.0,93.24,193244.0,84.6948,84.968,84.6857,84.9043,193244.0
2017-12-08 15:50:00,93.24,93.45,93.23,93.38,286545.0,84.9043,85.0955,84.8952,85.0317,286545.0
2017-12-11 09:30:00,93.5,93.5,92.33,92.41,74777.0,85.141,85.141,84.0756,84.1485,74777.0
2017-12-11 09:40:00,92.43,93.0,92.37,92.66,37804.0,84.1667,84.6857,84.112,84.3761,37804.0
2017-12-11 09:50:00,92.63,92.97,92.46,92.94,73743.0,84.3488,84.6584,84.194,84.6311,73743.0
2017-12-11 10:00:00,92.94,92.94,92.37,92.37,75185.0,84.6311,84.6311,84.112,84.112,75185.0
2017-12-11 10:10:00,92.38,92.39,91.92,92.1,92332.0,84.1211,84.1303,83.7023,83.8662,92332.0
2017-12-11 10:20:00,92.08,92.2,91.79,92.08,59235.0,83.848,83.9572,83.5839,83.848,59235.0
2017-12-11 10:30:00,92.08,92.11,91.82,92.0,45079.0,83.848,83.8753,83.6112,83.7751,45079.0
2017-12-11 10:40:00,92.0,92.09,91.68,91.68,35670.0,83.7751,83.8571,83.4837,83.4837,35670.0
2017-12-11 10:50:00,91.73,91.73,91.46,91.63,64396.0,83.5293,83.5293,83.2834,83.4382,64396.0
2017-12-11 11:00:00,91.61,91.7,91.38,91.47,57318.0,83.42,83.5019,83.2105,83.2925,57318.0
2017-12-11 11:10:00,91.45,91.6,91.38,91.53,32231.0,83.2743,83.4109,83.2105,83.3471,32231.0
2017-12-11 11:20:00,91.55,91.59,91.25,91.54,50118.0,83.3653,83.4018,83.0922,83.3562,50118.0
2017-12-11 11:30:00,91.52,91.76,91.45,91.74,31630.0,83.338,83.5566,83.2743,83.5384,31630.0
2017-12-11 11:40:00,91.74,91.74,91.57,91.57,37104.0,83.5384,83.5384,83.3836,83.3836,37104.0
2017-12-11 11:50:00,91.57,91.66,91.51,91.66,34171.0,83.3836,83.4655,83.3289,83.4655,34171.0
2017-12-11 12:00:00,91.64,91.73,91.61,91.68,24334.0,83.4473,83.5293,83.42,83.4837,24334.0
2017-12-11 12:10:00,91.69,91.7,91.59,91.67,17985.0,83.4928,83.5019,83.4018,83.4746,17985.0
2017-12-11 12:20:00,91.68,91.87,91.68,91.83,52689.0,83.4837,83.6567,83.4837,83.6203,52689.0
2017-12-11 12:30:00,91.81,92.1,91.78,92.1,44430.0,83.6021,83.8662,83.5748,83.8662,44430.0
2017-12-11 12:40:00,92.12,92.18,92.03,92.09,59605.0,83.8844,83.939,83.8024,83.8571,59605.0
2017-12-11 12:50:00,92.08,92.2,92.08,92.17,70119.0,83.848,83.9572,83.848,83.9299,70119.0
2017-12-11 13:00:00,92.16,92.18,91.97,92.07,38930.0,83.9208,83.939,83.7478,83.8389,38930.0
2017-12-11 13:10:00,92.07,92.1,91.93,91.96,33113.0,83.8389,83.8662,83.7114,83.7387,33113.0
2017-12-11 13:20:00,91.96,92.05,91.9,92.05,22365.0,83.7387,83.8206,83.6841,83.8206,22365.0
2017-12-11 13:30:00,92.05,92.08,91.91,92.05,18038.0,83.8206,83.848,83.6932,83.8206,18038.0
2017-12-11 13:40:00,92.04,92.17,92.04,92.14,30407.0,83.8115,83.9299,83.8115,83.9026,30407.0
2017-12-11 13:50:00,92.14,92.19,92.06,92.07,28367.0,83.9026,83.9481,83.8298,83.8389,28367.0
2017-12-11 14:00:00,92.09,92.38,92.09,92.29,33954.0,83.8571,84.1211,83.8571,84.0392,33954.0
2017-12-11 14:10:00,92.32,92.43,92.22,92.41,32755.0,84.0665,84.1667,83.9754,84.1485,32755.0
2017-12-11 14:20:00,92.41,92.58,92.37,92.51,47006.0,84.1485,84.3033,84.112,84.2395,47006.0
2017-12-11 14:30:00,92.51,92.57,92.42,92.51,38252.0,84.2395,84.2942,84.1576,84.2395,38252.0
2017-12-11 14:40:00,92.54,92.68,92.5,92.67,28432.0,84.2668,84.3943,84.2304,84.3852,28432.0
2017-12-11 14:50:00,92.66,92.75,92.61,92.74,44814.0,84.3761,84.4581,84.3306,84.449,44814.0
2017-12-11 15:00:00,92.73,92.99,92.63,92.94,71339.0,84.4399,84.6766,84.3488,84.6311,71339.0
2017-12-11 15:10:00,92.95,93.21,92.93,93.21,98180.0,84.6402,84.8769,84.622,84.8769,98180.0
2017-12-11 15:20:00,93.23,93.27,93.15,93.21,80241.0,84.8952,84.9316,84.8223,84.8769,80241.0
2017-12-11 15:30:00,93.2,93.32,93.11,93.32,103247.0,84.8678,84.9771,84.7859,84.9771,103247.0
2017-12-11 15:40:00,93.33,93.38,93.19,93.32,165639.0,84.9862,85.0317,84.8587,84.9771,165639.0
2017-12-11 15:50:00,93.32,93.4,93.25,93.35,222816.0,84.9771,85.05,84.9134,85.0044,222816.0
2017-12-12 09:30:00,93.07,93.52,93.05,93.37,288250.0,84.7495,85.1592,84.7312,85.0226,288250.0
2017-12-12 09:40:00,93.39,93.44,92.32,92.38,65678.0,85.0408,85.0864,84.0665,84.1211,65678.0
2017-12-12 09:50:00,92.34,92.98,92.34,92.92,59431.0,84.0847,84.6675,84.0847,84.6129,59431.0
2017-12-12 10:00:00,92.99,93.01,92.5,92.92,51429.0,84.6766,84.6948,84.2304,84.6129,51429.0
2017-12-12 10:10:00,92.92,93.16,92.88,93.14,38205.0,84.6129,84.8314,84.5764,84.8132,38205.0
2017-12-12 10:20:00,93.13,93.2,93.01,93.17,31994.0,84.8041,84.8678,84.6948,84.8405,31994.0
2017-12-12 10:30:00,93.16,93.2,92.98,93.12,47917.0,84.8314,84.8678,84.6675,84.795,47917.0
2017-12-12 10:40:00,93.12,93.16,92.93,92.98,33439.0,84.795,84.8314,84.622,84.6675,33439.0
2017-12-12 10:50:00,92.97,93.14,92.9,93.11,40825.0,84.6584,84.8132,84.5947,84.7859,40825.0
2017-12-12 11:00:00,93.12,93.17,92.98,93.03,42369.0,84.795,84.8405,84.6675,84.713,42369.0
2017-12-12 11:10:00,93.04,93.12,92.93,93.04,42192.0,84.7221,84.795,84.622,84.7221,42192.0
2017-12-12 11:20:00,93.05,93.06,92.91,93.02,41781.0,84.7312,84.7404,84.6038,84.7039,41781.0
2017-12-12 11:30:00,93.03,93.1,92.94,92.95,35524.0,84.713,84.7768,84.6311,84.6402,35524.0
2017-12-12 11:40:00,92.97,93.04,92.8,92.86,50287.0,84.6584,84.7221,84.5036,84.5582,50287.0
2017-12-12 11:50:00,92.85,92.96,92.83,92.88,27503.0,84.5491,84.6493,84.5309,84.5764,27503.0
2017-12-12 12:00:00,92.89,93.03,92.75,93.01,40622.0,84.5855,84.713,84.4581,84.6948,40622.0
2017-12-12 12:10:00,92.99,93.03,92.68,92.9,92351.0,84.6766,84.713,84.3943,84.5947,92351.0
2017-12-12 12:20:00,92.85,92.93,92.72,92.74,36044.0,84.5491,84.622,84.4307,84.449,36044.0
2017-12-12 12:30:00,92.67,92.83,92.67,92.73,52507.0,84.3852,84.5309,84.3852,84.4399,52507.0
2017-12-12 12:40:00,92.72,92.85,92.66,92.81,60372.0,84.4307,84.5491,84.3761,84.5127,60372.0
2017-12-12 12:50:00,92.84,93.05,92.75,92.92,75963.0,84.54,84.7312,84.4581,84.6129,75963.0
2017-12-12 13:00:00,92.93,92.93,92.6,92.85,126256.0,84.622,84.622,84.3215,84.5491,126256.0
2017-12-12 13:10:00,92.85,92.92,92.72,92.82,121710.0,84.5491,84.6129,84.4307,84.5218,121710.0
2017-12-12 13:20:00,92.82,92.91,92.7,92.74,22819.0,84.5218,84.6038,84.4125,84.449,22819.0
2017-12-12 13:30:00,92.76,92.82,92.6,92.65,20783.0,84.4672,84.5218,84.3215,84.367,20783.0
2017-12-12 13:40:00,92.64,92.75,92.64,92.73,50866.0,84.3579,84.4581,84.3579,84.4399,50866.0
2017-12-12 13:50:00,92.74,92.79,92.68,92.72,26411.0,84.449,84.4945,84.3943,84.4307,26411.0
2017-12-12 14:00:00,92.73,92.8,92.7,92.78,28724.0,84.4399,84.5036,84.4125,84.4854,28724.0
2017-12-12 14:10:00,92.77,92.84,92.73,92.76,42473.0,84.4763,84.54,84.4399,84.4672,42473.0
2017-12-12 14:20:00,92.76,92.76,92.55,92.59,34739.0,84.4672,84.4672,84.2759,84.3124,34739.0
2017-12-12 14:30:00,92.57,92.57,92.37,92.41,51755.0,84.2942,84.2942,84.112,84.1485,51755.0
2017-12-12 14:40:00,92.4,92.4,92.23,92.25,46841.0,84.1394,84.1394,83.9846,84.0028,46841.0
2017-12-12 14:50:00,92.28,92.28,92.05,92.11,68704.0,84.0301,84.0301,83.8206,83.8753,68704.0
2017-12-12 15:00:00,92.11,92.12,92.03,92.04,51962.0,83.8753,83.8844,83.8024,83.8115,51962.0
2017-12-12 15:10:00,92.05,92.07,91.83,91.85,61610.0,83.8206,83.8389,83.6203,83.6385,61610.0
2017-12-12 15:20:00,91.84,91.85,91.58,91.65,138815.0,83.6294,83.6385,83.3927,83.4564,138815.0
2017-12-12 15:30:00,91.65,91.67,91.53,91.53,168202.0,83.4564,83.4746,83.3471,83.3471,168202.0
2017-12-12 15:40:00,91.53,91.55,91.27,91.44,216007.0,83.3471,83.3653,83.1104,83.2652,216007.0
2017-12-12 15:50:00,91.44,91.46,91.14,91.23,399164.0,83.2652,83.2834,82.992,83.074,399164.0
2017-12-13 09:30:00,91.23,91.45,91.14,91.25,57730.0,83.074,83.2743,82.992,83.0922,57730.0
2017-12-13 09:40:00,91.4,91.44,91.0,91.11,59101.0,83.2288,83.2652,82.8645,82.9647,59101.0
2017-12-13 09:50:00,91.09,91.45,91.02,91.45,35350.0,82.9465,83.2743,82.8827,83.2743,35350.0
2017-12-13 10:00:00,91.5,91.68,91.4,91.49,44836.0,83.3198,83.4837,83.2288,83.3107,44836.0
2017-12-13 10:10:00,91.55,91.64,91.42,91.64,25660.0,83.3653,83.4473,83.247,83.4473,25660.0
2017-12-13 10:20:00,91.64,91.75,91.38,91.62,56005.0,83.4473,83.5475,83.2105,83.4291,56005.0
2017-12-13 10:30:00,91.63,91.75,91.41,91.53,32244.0,83.4382,83.5475,83.2379,83.3471,32244.0
2017-12-13 10:40:00,91.52,91.72,91.51,91.59,41044.0,83.338,83.5201,83.3289,83.4018,41044.0
2017-12-13 10:50:00,91.58,91.64,91.46,91.59,59031.0,83.3927,83.4473,83.2834,83.4018,59031.0
2017-12-13 11:00:00,91.62,91.83,91.52,91.62,63060.0,83.4291,83.6203,83.338,83.4291,63060.0
2017-12-13 11:10:00,91.6,91.87,91.58,91.75,55735.0,83.4109,83.6567,83.3927,83.5475,55735.0
2017-12-13 11:20:00,91.77,91.78,91.51,91.64,71298.0,83.5657,83.5748,83.3289,83.4473,71298.0
2017-12-13 11:30:00,91.67,91.79,91.55,91.58,53991.0,83.4746,83.5839,83.3653,83.3927,53991.0
2017-12-13 11:40:00,91.58,91.79,91.57,91.66,64784.0,83.3927,83.5839,83.3836,83.4655,64784.0
2017-12-13 11:50:00,91.68,91.68,91.45,91.6,48024.0,83.4837,83.4837,83.2743,83.4109,48024.0
2017-12-13 12:00:00,91.6,91.69,91.49,91.64,59941.0,83.4109,83.4928,83.3107,83.4473,59941.0
2017-12-13 12:10:00,91.63,91.73,91.51,91.65,91044.0,83.4382,83.5293,83.3289,83.4564,91044.0
2017-12-13 12:20:00,91.66,91.96,91.66,91.91,31616.0,83.4655,83.7387,83.4655,83.6932,31616.0
2017-12-13 12:30:00,91.94,92.23,91.94,92.05,63125.0,83.7205,83.9846,83.7205,83.8206,63125.0
2017-12-13 12:40:00,92.05,92.26,92.05,92.15,32151.0,83.8206,84.0119,83.8206,83.9117,32151.0
2017-12-13 12:50:00,92.14,92.18,92.0,92.0,19099.0,83.9026,83.939,83.7751,83.7751,19099.0
2017-12-13 13:00:00,92.0,92.08,91.95,92.03,26959.0,83.7751,83.848,83.7296,83.8024,26959.0
2017-12-13 13:10:00,92.03,92.12,92.01,92.12,17776.0,83.8024,83.8844,83.7842,83.8844,17776.0
2017-12-13 13:20:00,92.09,92.2,92.09,92.16,17850.0,83.8571,83.9572,83.8571,83.9208,17850.0
2017-12-13 13:30:00,92.18,92.18,91.93,91.93,27031.0,83.939,83.939,83.7114,83.7114,27031.0
2017-12-13 13:40:00,91.94,91.94,91.78,91.87,39173.0,83.7205,83.7205,83.5748,83.6567,39173.0
2017-12-13 13:50:00,91.9,91.9,91.51,91.57,27629.0,83.6841,83.6841,83.3289,83.3836,27629.0
2017-12-13 14:00:00,91.57,92.01,91.52,91.73,37871.0,83.3836,83.7842,83.338,83.5293,37871.0
2017-12-13 14:10:00,91.72,91.83,91.58,91.75,36005.0,83.5201,83.6203,83.3927,83.5475,36005.0
2017-12-13 14:20:00,91.72,91.72,91.59,91.63,31632.0,83.5201,83.5201,83.4018,83.4382,31632.0
2017-12-13 14:30:00,91.61,91.81,91.61,91.76,46033.0,83.42,83.6021,83.42,83.5566,46033.0
2017-12-13 14:40:00,91.77,91.87,91.71,91.86,43048.0,83.5657,83.6567,83.511,83.6476,43048.0
2017-12-13 14:50:00,91.86,91.88,91.76,91.84,45610.0,83.6476,83.6658,83.5566,83.6294,45610.0
2017-12-13 15:00:00,91.82,91.86,91.7,91.71,42897.0,83.6112,83.6476,83.5019,83.511,42897.0
2017-12-13 15:10:00,91.73,91.74,91.63,91.69,40591.0,83.5293,83.5384,83.4382,83.4928,40591.0
2017-12-13 15:20:00,91.7,91.81,91.63,91.71,68202.0,83.5019,83.6021,83.4382,83.511,68202.0
2017-12-13 15:30:00,91.68,91.75,91.67,91.7,54216.0,83.4837,83.5475,83.4746,83.5019,54216.0
2017-12-13 15:40:00,91.71,91.82,91.69,91.78,82011.0,83.511,83.6112,83.4928,83.5748,82011.0
2017-12-13 15:50:00,91.76,91.76,91.6,91.66,182374.0,83.5566,83.5566,83.4109,83.4655,182374.0
2017-12-14 09:30:00,91.97,92.05,91.53,92.04,65822.0,83.7478,83.8206,83.3471,83.8115,65822.0
2017-12-14 09:40:00,92.04,92.04,91.47,91.55,30336.0,83.8115,83.8115,83.2925,83.3653,30336.0
2017-12-14 09:50:00,91.54,91.57,91.21,91.3,32603.0,83.3562,83.3836,83.0557,83.1377,32603.0
2017-12-14 10:00:00,91.32,91.34,91.08,91.16,26364.0,83.1559,83.1741,82.9374,83.0102,26364.0
2017-12-14 10:10:00,91.13,91.31,91.07,91.27,29544.0,82.9829,83.1468,82.9283,83.1104,29544.0
2017-12-14 10:20:00,91.27,91.33,91.16,91.16,37659.0,83.1104,83.165,83.0102,83.0102,37659.0
2017-12-14 10:30:00,91.19,91.33,91.15,91.31,20129.0,83.0375,83.165,83.0011,83.1468,20129.0
2017-12-14 10:40:00,91.31,91.32,91.18,91.27,38354.0,83.1468,83.1559,83.0284,83.1104,38354.0
2017-12-14 10:50:00,91.3,91.34,91.11,91.12,82930.0,83.1377,83.1741,82.9647,82.9738,82930.0
2017-12-14 11:00:00,91.12,91.12,90.62,90.7,43050.0,82.9738,82.9738,82.5185,82.5913,43050.0
2017-12-14 11:10:00,90.72,90.82,90.59,90.59,32856.0,82.6095,82.7006,82.4912,82.4912,32856.0
2017-12-14 11:20:00,90.6,90.84,90.5,90.77,132453.0,82.5003,82.7188,82.4092,82.6551,132453.0
2017-12-14 11:30:00,90.78,90.96,90.68,90.92,93227.0,82.6642,82.8281,82.5731,82.7917,93227.0
2017-12-14 11:40:00,90.94,91.19,90.87,90.95,56485.0,82.8099,83.0375,82.7461,82.819,56485.0
2017-12-14 11:50:00,90.95,91.17,90.94,91.14,28184.0,82.819,83.0193,82.8099,82.992,28184.0
2017-12-14 12:00:00,91.19,91.2,90.9,90.91,20145.0,83.0375,83.0466,82.7735,82.7826,20145.0
2017-12-14 12:10:00,90.94,90.95,90.77,90.88,20148.0,82.8099,82.819,82.6551,82.7552,20148.0
2017-12-14 12:20:00,90.88,90.98,90.78,90.98,32544.0,82.7552,82.8463,82.6642,82.8463,32544.0
2017-12-14 12:30:00,90.96,91.01,90.85,90.98,18959.0,82.8281,82.8736,82.7279,82.8463,18959.0
2017-12-14 12:40:00,90.96,90.99,90.84,90.99,26548.0,82.8281,82.8554,82.7188,82.8554,26548.0
2017-12-14 12:50:00,90.98,91.0,90.84,90.84,20591.0,82.8463,82.8645,82.7188,82.7188,20591.0
2017-12-14 13:00:00,90.84,90.99,90.78,90.96,18197.0,82.7188,82.8554,82.6642,82.8281,18197.0
2017-12-14 13:10:00,90.95,91.01,90.87,90.97,22964.0,82.819,82.8736,82.7461,82.8372,22964.0
2017-12-14 13:20:00,90.96,91.08,90.89,91.05,26780.0,82.8281,82.9374,82.7644,82.91,26780.0
2017-12-14 13:30:00,91.07,91.13,90.94,91.0,32026.0,82.9283,82.9829,82.8099,82.8645,32026.0
2017-12-14 13:40:00,91.0,91.02,90.81,90.9,31052.0,82.8645,82.8827,82.6915,82.7735,31052.0
2017-12-14 13:50:00,90.92,90.93,90.84,90.91,34896.0,82.7917,82.8008,82.7188,82.7826,34896.0
2017-12-14 14:00:00,90.91,90.97,90.77,90.89,74798.0,82.7826,82.8372,82.6551,82.7644,74798.0
2017-12-14 14:10:00,90.87,90.95,90.77,90.87,42565.0,82.7461,82.819,82.6551,82.7461,42565.0
2017-12-14 14:20:00,90.87,90.87,90.43,90.46,86111.0,82.7461,82.7461,82.3455,82.3728,86111.0
2017-12-14 14:30:00,90.45,90.73,90.42,90.55,55080.0,82.3637,82.6187,82.3364,82.4547,55080.0
2017-12-14 14:40:00,90.6,90.64,90.55,90.6,42032.0,82.5003,82.5367,82.4547,82.5003,42032.0
2017-12-14 14:50:00,90.63,90.83,90.58,90.78,47726.0,82.5276,82.7097,82.4821,82.6642,47726.0
2017-12-14 15:00:00,90.81,90.98,90.8,90.85,48761.0,82.6915,82.8463,82.6824,82.7279,48761.0
2017-12-14 15:10:00,90.85,90.88,90.7,90.73,32508.0,82.7279,82.7552,82.5913,82.6187,32508.0
2017-12-14 15:20:00,90.75,90.81,90.72,90.78,38560.0,82.6369,82.6915,82.6095,82.6642,38560.0
2017-12-14 15:30:00,90.79,91.01,90.78,91.0,53076.0,82.6733,82.8736,82.6642,82.8645,53076.0
2017-12-14 15:40:00,91.0,91.04,90.88,90.97,82066.0,82.8645,82.9009,82.7552,82.8372,82066.0
2017-12-14 15:50:00,90.95,90.95,90.79,90.8,250050.0,82.819,82.819,82.6733,82.6824,250050.0
2017-12-15 09:30:00,91.36,91.8,91.27,91.77,261360.0,83.1923,83.593,83.1104,83.5657,261360.0
2017-12-15 09:40:00,91.75,91.89,91.44,91.44,57054.0,83.5475,83.675,83.2652,83.2652,57054.0
2017-12-15 09:50:00,91.44,91.73,91.42,91.64,60695.0,83.2652,83.5293,83.247,83.4473,60695.0
2017-12-15 10:00:00,91.64,91.73,91.42,91.47,88142.0,83.4473,83.5293,83.247,83.2925,88142.0
2017-12-15 10:10:00,91.47,91.78,91.46,91.78,96482.0,83.2925,83.5748,83.2834,83.5748,96482.0
2017-12-15 10:20:00,91.79,92.24,91.78,92.21,80191.0,83.5839,83.9937,83.5748,83.9663,80191.0
2017-12-15 10:30:00,92.23,92.23,91.82,91.9,44571.0,83.9846,83.9846,83.6112,83.6841,44571.0
2017-12-15 10:40:00,91.9,91.93,91.66,91.71,31301.0,83.6841,83.7114,83.4655,83.511,31301.0
2017-12-15 10:50:00,91.66,91.76,91.55,91.76,44104.0,83.4655,83.5566,83.3653,83.5566,44104.0
2017-12-15 11:00:00,91.75,91.84,91.68,91.84,38194.0,83.5475,83.6294,83.4837,83.6294,38194.0
2017-12-15 11:10:00,91.83,92.0,91.81,91.95,31073.0,83.6203,83.7751,83.6021,83.7296,31073.0
2017-12-15 11:20:00,91.95,92.18,91.91,92.17,117629.0,83.7296,83.939,83.6932,83.9299,117629.0
2017-12-15 11:30:00,92.18,92.2,91.83,91.83,47638.0,83.939,83.9572,83.6203,83.6203,47638.0
2017-12-15 11:40:00,91.84,91.89,91.66,91.72,44652.0,83.6294,83.675,83.4655,83.5201,44652.0
2017-12-15 11:50:00,91.74,91.78,91.67,91.72,35261.0,83.5384,83.5748,83.4746,83.5201,35261.0
2017-12-15 12:00:00,91.75,91.87,91.73,91.87,36531.0,83.5475,83.6567,83.5293,83.6567,36531.0
2017-12-15 12:10:00,91.87,91.87,91.52,91.52,32379.0,83.6567,83.6567,83.338,83.338,32379.0
2017-12-15 12:20:00,91.5,91.52,91.36,91.47,50962.0,83.3198,83.338,83.1923,83.2925,50962.0
2017-12-15 12:30:00,91.46,91.6,91.45,91.58,43648.0,83.2834,83.4109,83.2743,83.3927,43648.0
2017-12-15 12:40:00,91.61,91.62,91.52,91.56,54143.0,83.42,83.4291,83.338,83.3745,54143.0
2017-12-15 12:50:00,91.59,91.66,91.24,91.37,84460.0,83.4018,83.4655,83.0831,83.2014,84460.0
2017-12-15 13:00:00,91.35,91.41,91.06,91.1,53410.0,83.1832,83.2379,82.9192,82.9556,53410.0
2017-12-15 13:10:00,91.11,91.2,90.99,91.07,56973.0,82.9647,83.0466,82.8554,82.9283,56973.0
2017-12-15 13:20:00,91.06,91.08,90.93,91.05,47583.0,82.9192,82.9374,82.8008,82.91,47583.0
2017-12-15 13:30:00,91.04,91.21,91.03,91.18,54097.0,82.9009,83.0557,82.8918,83.0284,54097.0
2017-12-15 13:40:00,91.18,91.28,91.13,91.26,42515.0,83.0284,83.1195,82.9829,83.1013,42515.0
2017-12-15 13:50:00,91.26,91.34,91.14,91.2,60103.0,83.1013,83.1741,82.992,83.0466,60103.0
2017-12-15 14:00:00,91.21,91.24,91.11,91.17,49339.0,83.0557,83.0831,82.9647,83.0193,49339.0
2017-12-15 14:10:00,91.17,91.31,91.13,91.26,69603.0,83.0193,83.1468,82.9829,83.1013,69603.0
2017-12-15 14:20:00,91.29,91.4,91.19,91.21,55288.0,83.1286,83.2288,83.0375,83.0557,55288.0
2017-12-15 14:30:00,91.22,91.24,91.03,91.12,96397.0,83.0648,83.0831,82.8918,82.9738,96397.0
2017-12-15 14:40:00,91.1,91.23,90.97,91.1,101186.0,82.9556,83.074,82.8372,82.9556,101186.0
2017-12-15 14:50:00,91.16,91.37,91.11,91.24,70354.0,83.0102,83.2014,82.9647,83.0831,70354.0
2017-12-15 15:00:00,91.24,91.29,91.19,91.29,62203.0,83.0831,83.1286,83.0375,83.1286,62203.0
2017-12-15 15:10:00,91.29,91.36,91.22,91.33,73692.0,83.1286,83.1923,83.0648,83.165,73692.0
2017-12-15 15:20:00,91.33,91.35,91.28,91.3,85848.0,83.165,83.1832,83.1195,83.1377,85848.0
2017-12-15 15:30:00,91.31,91.35,91.17,91.18,126520.0,83.1468,83.1832,83.0193,83.0284,126520.0
2017-12-15 15:40:00,91.19,91.19,90.93,91.01,112996.0,83.0375,83.0375,82.8008,82.8736,112996.0
2017-12-15 15:50:00,91.03,91.11,90.88,90.94,157138.0,82.8918,82.9647,82.7552,82.8099,157138.0
2017-12-18 09:30:00,91.5,92.5,91.47,92.48,65685.0,83.3198,84.2304,83.2925,84.2122,65685.0
2017-12-18 09:40:00,92.37,92.68,92.26,92.54,40483.0,84.112,84.3943,84.0119,84.2668,40483.0
2017-12-18 09:50:00,92.54,92.64,92.45,92.6,57698.0,84.2668,84.3579,84.1849,84.3215,57698.0
2017-12-18 10:00:00,92.61,92.66,92.51,92.62,27404.0,84.3306,84.3761,84.2395,84.3397,27404.0
2017-12-18 10:10:00,92.6,92.71,92.51,92.59,39341.0,84.3215,84.4216,84.2395,84.3124,39341.0
2017-12-18 10:20:00,92.59,92.66,92.49,92.54,109873.0,84.3124,84.3761,84.2213,84.2668,109873.0
2017-12-18 10:30:00,92.55,92.69,92.4,92.54,105520.0,84.2759,84.4034,84.1394,84.2668,105520.0
2017-12-18 10:40:00,92.56,92.57,92.24,92.38,33439.0,84.2851,84.2942,83.9937,84.1211,33439.0
2017-12-18 10:50:00,92.41,92.47,92.26,92.39,40162.0,84.1485,84.2031,84.0119,84.1303,40162.0
2017-12-18 11:00:00,92.38,92.59,92.35,92.56,24450.0,84.1211,84.3124,84.0938,84.2851,24450.0
2017-12-18 11:10:00,92.52,92.66,92.5,92.54,24395.0,84.2486,84.3761,84.2304,84.2668,24395.0
2017-12-18 11:20:00,92.51,92.68,92.48,92.67,32503.0,84.2395,84.3943,84.2122,84.3852,32503.0
2017-12-18 11:30:00,92.69,92.75,92.65,92.73,21270.0,84.4034,84.4581,84.367,84.4399,21270.0
2017-12-18 11:40:00,92.75,92.75,92.59,92.61,24281.0,84.4581,84.4581,84.3124,84.3306,24281.0
2017-12-18 11:50:00,92.61,92.79,92.61,92.72,21857.0,84.3306,84.4945,84.3306,84.4307,21857.0
2017-12-18 12:00:00,92.71,92.98,92.69,92.95,22213.0,84.4216,84.6675,84.4034,84.6402,22213.0
2017-12-18 12:10:00,92.93,92.96,92.82,92.83,13284.0,84.622,84.6493,84.5218,84.5309,13284.0
2017-12-18 12:20:00,92.83,92.9,92.79,92.81,22352.0,84.5309,84.5947,84.4945,84.5127,22352.0
2017-12-18 12:30:00,92.82,92.98,92.79,92.96,34477.0,84.5218,84.6675,84.4945,84.6493,34477.0
2017-12-18 12:40:00,92.96,93.09,92.89,93.09,32113.0,84.6493,84.7677,84.5855,84.7677,32113.0
2017-12-18 12:50:00,93.07,93.11,92.98,93.04,20661.0,84.7495,84.7859,84.6675,84.7221,20661.0
2017-12-18 13:00:00,93.04,93.04,92.89,92.93,16659.0,84.7221,84.7221,84.5855,84.622,16659.0
2017-12-18 13:10:00,92.91,92.96,92.85,92.92,20363.0,84.6038,84.6493,84.5491,84.6129,20363.0
2017-12-18 13:20:00,92.88,93.0,92.86,92.98,16614.0,84.5764,84.6857,84.5582,84.6675,16614.0
2017-12-18 13:30:00,92.95,93.05,92.93,92.98,13356.0,84.6402,84.7312,84.622,84.6675,13356.0
2017-12-18 13:40:00,93.02,93.02,92.85,92.87,15447.0,84.7039,84.7039,84.5491,84.5673,15447.0
2017-12-18 13:50:00,92.88,92.91,92.85,92.86,16636.0,84.5764,84.6038,84.5491,84.5582,16636.0
2017-12-18 14:00:00,92.86,93.03,92.85,93.03,15882.0,84.5582,84.713,84.5491,84.713,15882.0
2017-12-18 14:10:00,93.01,93.01,92.85,92.87,21595.0,84.6948,84.6948,84.5491,84.5673,21595.0
2017-12-18 14:20:00,92.85,92.93,92.76,92.76,21149.0,84.5491,84.622,84.4672,84.4672,21149.0
2017-12-18 14:30:00,92.78,92.9,92.76,92.85,23020.0,84.4854,84.5947,84.4672,84.5491,23020.0
2017-12-18 14:40:00,92.83,92.96,92.79,92.94,24258.0,84.5309,84.6493,84.4945,84.6311,24258.0
2017-12-18 14:50:00,92.93,92.94,92.87,92.88,18496.0,84.622,84.6311,84.5673,84.5764,18496.0
2017-12-18 15:00:00,92.89,92.96,92.73,92.73,49982.0,84.5855,84.6493,84.4399,84.4399,49982.0
2017-12-18 15:10:00,92.73,92.8,92.65,92.72,34148.0,84.4399,84.5036,84.367,84.4307,34148.0
2017-12-18 15:20:00,92.73,92.78,92.49,92.53,83760.0,84.4399,84.4854,84.2213,84.2577,83760.0
2017-12-18 15:30:00,92.51,92.68,92.5,92.6,67965.0,84.2395,84.3943,84.2304,84.3215,67965.0
2017-12-18 15:40:00,92.61,92.72,92.6,92.64,46673.0,84.3306,84.4307,84.3215,84.3579,46673.0
2017-12-18 15:50:00,92.63,92.64,92.49,92.58,122604.0,84.3488,84.3579,84.2213,84.3033,122604.0
2017-12-19 09:30:00,92.87,92.93,92.37,92.88,76308.0,84.5673,84.622,84.112,84.5764,76308.0
2017-12-19 09:40:00,92.81,92.84,92.4,92.48,55481.0,84.5127,84.54,84.1394,84.2122,55481.0
2017-12-19 09:50:00,92.49,92.5,92.07,92.3,28999.0,84.2213,84.2304,83.8389,84.0483,28999.0
2017-12-19 10:00:00,92.25,92.43,91.97,92.25,41257.0,84.0028,84.1667,83.7478,84.0028,41257.0
2017-12-19 10:10:00,92.28,92.33,92.19,92.31,16956.0,84.0301,84.0756,83.9481,84.0574,16956.0
2017-12-19 10:20:00,92.31,92.63,92.2,92.44,19546.0,84.0574,84.3488,83.9572,84.1758,19546.0
2017-12-19 10:30:00,92.41,92.67,92.39,92.62,12852.0,84.1485,84.3852,84.1303,84.3397,12852.0
2017-12-19 10:40:00,92.61,92.71,92.44,92.69,19555.0,84.3306,84.4216,84.1758,84.4034,19555.0
2017-12-19 10:50:00,92.69,92.91,92.67,92.69,14096.0,84.4034,84.6038,84.3852,84.4034,14096.0
2017-12-19 11:00:00,92.74,92.85,92.55,92.83,48936.0,84.449,84.5491,84.2759,84.5309,48936.0
2017-12-19 11:10:00,92.83,92.9,92.7,92.81,16816.0,84.5309,84.5947,84.4125,84.5127,16816.0
2017-12-19 11:20:00,92.81,93.0,92.8,92.81,33694.0,84.5127,84.6857,84.5036,84.5127,33694.0
2017-12-19 11:30:00,92.79,92.85,92.44,92.44,17912.0,84.4945,84.5491,84.1758,84.1758,17912.0
2017-12-19 11:40:00,92.44,92.55,92.37,92.54,25224.0,84.1758,84.2759,84.112,84.2668,25224.0
2017-12-19 11:50:00,92.54,92.56,92.37,92.43,44042.0,84.2668,84.2851,84.112,84.1667,44042.0
2017-12-19 12:00:00,92.45,92.47,92.18,92.27,61180.0,84.1849,84.2031,83.939,84.021,61180.0
2017-12-19 12:10:00,92.29,92.39,92.22,92.34,36962.0,84.0392,84.1303,83.9754,84.0847,36962.0
2017-12-19 12:20:00,92.32,92.4,92.21,92.21,14648.0,84.0665,84.1394,83.9663,83.9663,14648.0
2017-12-19 12:30:00,92.21,92.28,92.02,92.28,37488.0,83.9663,84.0301,83.7933,84.0301,37488.0
2017-12-19 12:40:00,92.29,92.33,92.16,92.23,35568.0,84.0392,84.0756,83.9208,83.9846,35568.0
2017-12-19 12:50:00,92.24,92.26,92.17,92.23,10110.0,83.9937,84.0119,83.9299,83.9846,10110.0
2017-12-19 13:00:00,92.26,92.26,92.18,92.2,13239.0,84.0119,84.0119,83.939,83.9572,13239.0
2017-12-19 13:10:00,92.23,92.23,92.09,92.16,17792.0,83.9846,83.9846,83.8571,83.9208,17792.0
2017-12-19 13:20:00,92.17,92.17,92.07,92.1,17368.0,83.9299,83.9299,83.8389,83.8662,17368.0
2017-12-19 13:30:00,92.1,92.1,91.92,91.92,32267.0,83.8662,83.8662,83.7023,83.7023,32267.0
2017-12-19 13:40:00,91.96,91.97,91.74,91.78,20476.0,83.7387,83.7478,83.5384,83.5748,20476.0
2017-12-19 13:50:00,91.77,91.93,91.75,91.93,25236.0,83.5657,83.7114,83.5475,83.7114,25236.0
2017-12-19 14:00:00,91.94,91.96,91.75,91.75,31965.0,83.7205,83.7387,83.5475,83.5475,31965.0
2017-12-19 14:10:00,91.72,91.78,91.62,91.69,27430.0,83.5201,83.5748,83.4291,83.4928,27430.0
2017-12-19 14:20:00,91.7,91.77,91.58,91.58,91577.0,83.5019,83.5657,83.3927,83.3927,91577.0
2017-12-19 14:30:00,91.59,91.73,91.53,91.7,40047.0,83.4018,83.5293,83.3471,83.5019,40047.0
2017-12-19 14:40:00,91.72,91.76,91.65,91.69,21982.0,83.5201,83.5566,83.4564,83.4928,21982.0
2017-12-19 14:50:00,91.71,91.83,91.67,91.76,18865.0,83.511,83.6203,83.4746,83.5566,18865.0
2017-12-19 15:00:00,91.76,91.78,91.64,91.76,26800.0,83.5566,83.5748,83.4473,83.5566,26800.0
2017-12-19 15:10:00,91.76,91.93,91.73,91.9,31736.0,83.5566,83.7114,83.5293,83.6841,31736.0
2017-12-19 15:20:00,91.92,92.15,91.91,92.01,42342.0,83.7023,83.9117,83.6932,83.7842,42342.0
2017-12-19 15:30:00,92.01,92.11,91.92,92.07,44593.0,83.7842,83.8753,83.7023,83.8389,44593.0
2017-12-19 15:40:00,92.07,92.12,92.02,92.09,62798.0,83.8389,83.8844,83.7933,83.8571,62798.0
2017-12-19 15:50:00,92.1,92.2,92.06,92.06,160983.0,83.8662,83.9572,83.8298,83.8298,160983.0
2017-12-20 09:30:00,92.91,94.13,92.69,93.35,145461.0,84.6038,85.7147,84.4034,85.0044,145461.0
2017-12-20 09:40:00,93.4,93.4,93.07,93.2,41025.0,85.05,85.05,84.7495,84.8678,41025.0
2017-12-20 09:50:00,93.27,93.3,93.1,93.28,24056.0,84.9316,84.9589,84.7768,84.9407,24056.0
2017-12-20 10:00:00,93.29,93.42,93.03,93.42,93771.0,84.9498,85.0682,84.713,85.0682,93771.0
2017-12-20 10:10:00,93.44,93.48,93.15,93.21,45966.0,85.0864,85.1228,84.8223,84.8769,45966.0
2017-12-20 10:20:00,93.21,93.32,93.14,93.22,19065.0,84.8769,84.9771,84.8132,84.886,19065.0
2017-12-20 10:30:00,93.23,93.3,93.1,93.15,35352.0,84.8952,84.9589,84.7768,84.8223,35352.0
2017-12-20 10:40:00,93.13,93.56,93.13,93.41,46164.0,84.8041,85.1957,84.8041,85.0591,46164.0
2017-12-20 10:50:00,93.4,93.55,93.39,93.46,29773.0,85.05,85.1865,85.0408,85.1046,29773.0
2017-12-20 11:00:00,93.46,93.75,93.45,93.64,35885.0,85.1046,85.3687,85.0955,85.2685,35885.0
2017-12-20 11:10:00,93.65,93.74,93.6,93.66,27072.0,85.2776,85.3596,85.2321,85.2867,27072.0
2017-12-20 11:20:00,93.64,93.64,93.51,93.54,14700.0,85.2685,85.2685,85.1501,85.1774,14700.0
2017-12-20 11:30:00,93.54,93.58,93.37,93.44,27409.0,85.1774,85.2139,85.0226,85.0864,27409.0
2017-12-20 11:40:00,93.38,93.45,93.3,93.43,27369.0,85.0317,85.0955,84.9589,85.0773,27369.0
2017-12-20 11:50:00,93.45,93.7,93.4,93.42,69674.0,85.0955,85.3231,85.05,85.0682,69674.0
2017-12-20 12:00:00,93.42,93.53,93.11,93.11,44830.0,85.0682,85.1683,84.7859,84.7859,44830.0
2017-12-20 12:10:00,93.16,93.28,93.04,93.28,24364.0,84.8314,84.9407,84.7221,84.9407,24364.0
2017-12-20 12:20:00,93.28,93.28,93.2,93.24,12078.0,84.9407,84.9407,84.8678,84.9043,12078.0
2017-12-20 12:30:00,93.21,93.39,93.21,93.32,27167.0,84.8769,85.0408,84.8769,84.9771,27167.0
2017-12-20 12:40:00,93.31,93.55,93.3,93.53,26768.0,84.968,85.1865,84.9589,85.1683,26768.0
2017-12-20 12:50:00,93.53,93.66,93.33,93.41,90930.0,85.1683,85.2867,84.9862,85.0591,90930.0
2017-12-20 13:00:00,93.4,93.42,93.26,93.32,58035.0,85.05,85.0682,84.9225,84.9771,58035.0
2017-12-20 13:10:00,93.34,93.48,93.32,93.44,27125.0,84.9953,85.1228,84.9771,85.0864,27125.0
2017-12-20 13:20:00,93.46,93.53,93.4,93.53,23835.0,85.1046,85.1683,85.05,85.1683,23835.0
2017-12-20 13:30:00,93.52,93.58,93.32,93.37,92151.0,85.1592,85.2139,84.9771,85.0226,92151.0
2017-12-20 13:40:00,93.35,93.38,93.17,93.35,22961.0,85.0044,85.0317,84.8405,85.0044,22961.0
2017-12-20 13:50:00,93.35,93.37,93.2,93.25,19100.0,85.0044,85.0226,84.8678,84.9134,19100.0
2017-12-20 14:00:00,93.24,93.31,93.17,93.28,14928.0,84.9043,84.968,84.8405,84.9407,14928.0
2017-12-20 14:10:00,93.29,93.38,93.27,93.34,13717.0,84.9498,85.0317,84.9316,84.9953,13717.0
2017-12-20 14:20:00,93.37,93.37,91.62,91.83,463819.0,85.0226,85.0226,83.4291,83.6203,463819.0
2017-12-20 14:30:00,91.82,92.38,91.44,92.11,230899.0,83.6112,84.1211,83.2652,83.8753,230899.0
2017-12-20 14:40:00,92.11,92.11,91.59,91.7,224215.0,83.8753,83.8753,83.4018,83.5019,224215.0
2017-12-20 14:50:00,91.7,92.07,91.53,91.68,235192.0,83.5019,83.8389,83.3471,83.4837,235192.0
2017-12-20 15:00:00,91.7,92.05,91.67,92.0,159829.0,83.5019,83.8206,83.4746,83.7751,159829.0
2017-12-20 15:10:00,92.01,92.03,91.66,92.03,168036.0,83.7842,83.8024,83.4655,83.8024,168036.0
2017-12-20 15:20:00,92.01,92.04,91.67,91.72,85346.0,83.7842,83.8115,83.4746,83.5201,85346.0
2017-12-20 15:30:00,91.74,91.79,91.61,91.7,215120.0,83.5384,83.5839,83.42,83.5019,215120.0
2017-12-20 15:40:00,91.7,91.95,91.67,91.82,164691.0,83.5019,83.7296,83.4746,83.6112,164691.0
2017-12-20 15:50:00,91.82,91.83,91.57,91.71,419582.0,83.6112,83.6203,83.3836,83.511,419582.0
2017-12-21 09:30:00,92.15,92.29,91.92,91.97,48886.0,83.9117,84.0392,83.7023,83.7478,48886.0
2017-12-21 09:40:00,92.04,92.35,91.96,92.35,25878.0,83.8115,84.0938,83.7387,84.0938,25878.0
2017-12-21 09:50:00,92.32,92.42,92.21,92.37,29418.0,84.0665,84.1576,83.9663,84.112,29418.0
2017-12-21 10:00:00,92.37,92.39,92.18,92.24,44128.0,84.112,84.1303,83.939,83.9937,44128.0
2017-12-21 10:10:00,92.26,92.36,92.1,92.18,24423.0,84.0119,84.1029,83.8662,83.939,24423.0
2017-12-21 10:20:00,92.16,92.28,92.04,92.27,29735.0,83.9208,84.0301,83.8115,84.021,29735.0
2017-12-21 10:30:00,92.24,92.28,92.0,92.19,30877.0,83.9937,84.0301,83.7751,83.9481,30877.0
2017-12-21 10:40:00,92.2,92.44,92.15,92.43,42951.0,83.9572,84.1758,83.9117,84.1667,42951.0
2017-12-21 10:50:00,92.42,92.48,92.27,92.28,22522.0,84.1576,84.2122,84.021,84.0301,22522.0
2017-12-21 11:00:00,92.28,92.29,92.1,92.16,13807.0,84.0301,84.0392,83.8662,83.9208,13807.0
2017-12-21 11:10:00,92.13,92.14,91.98,92.0,16351.0,83.8935,83.9026,83.7569,83.7751,16351.0
2017-12-21 11:20:00,92.0,92.29,92.0,92.25,15721.0,83.7751,84.0392,83.7751,84.0028,15721.0
2017-12-21 11:30:00,92.26,92.31,92.23,92.3,12109.0,84.0119,84.0574,83.9846,84.0483,12109.0
2017-12-21 11:40:00,92.28,92.29,92.06,92.11,21641.0,84.0301,84.0392,83.8298,83.8753,21641.0
2017-12-21 11:50:00,92.11,92.11,91.96,91.96,24161.0,83.8753,83.8753,83.7387,83.7387,24161.0
2017-12-21 12:00:00,91.99,91.99,91.81,91.96,17536.0,83.766,83.766,83.6021,83.7387,17536.0
2017-12-21 12:10:00,91.97,92.15,91.96,92.11,23995.0,83.7478,83.9117,83.7387,83.8753,23995.0
2017-12-21 12:20:00,92.09,92.19,92.06,92.08,17498.0,83.8571,83.9481,83.8298,83.848,17498.0
2017-12-21 12:30:00,92.09,92.25,92.08,92.23,14321.0,83.8571,84.0028,83.848,83.9846,14321.0
2017-12-21 12:40:00,92.22,92.22,92.1,92.2,10754.0,83.9754,83.9754,83.8662,83.9572,10754.0
2017-12-21 12:50:00,92.19,92.19,92.07,92.09,15528.0,83.9481,83.9481,83.8389,83.8571,15528.0
2017-12-21 13:00:00,92.09,92.3,92.09,92.28,20797.0,83.8571,84.0483,83.8571,84.0301,20797.0
2017-12-21 13:10:00,92.26,92.34,92.24,92.33,20429.0,84.0119,84.0847,83.9937,84.0756,20429.0
2017-12-21 13:20:00,92.33,92.38,92.3,92.33,34131.0,84.0756,84.1211,84.0483,84.0756,34131.0
2017-12-21 13:30:00,92.3,92.31,92.2,92.27,36581.0,84.0483,84.0574,83.9572,84.021,36581.0
2017-12-21 13:40:00,92.25,92.35,92.22,92.35,17957.0,84.0028,84.0938,83.9754,84.0938,17957.0
2017-12-21 13:50:00,92.36,92.37,92.3,92.31,16625.0,84.1029,84.112,84.0483,84.0574,16625.0
2017-12-21 14:00:00,92.29,92.37,92.22,92.37,17369.0,84.0392,84.112,83.9754,84.112,17369.0
2017-12-21 14:10:00,92.37,92.41,92.35,92.36,17843.0,84.112,84.1485,84.0938,84.1029,17843.0
2017-12-21 14:20:00,92.37,92.4,92.29,92.36,64750.0,84.112,84.1394,84.0392,84.1029,64750.0
2017-12-21 14:30:00,92.35,92.39,92.28,92.36,58385.0,84.0938,84.1303,84.0301,84.1029,58385.0
2017-12-21 14:40:00,92.36,92.37,92.14,92.15,43781.0,84.1029,84.112,83.9026,83.9117,43781.0
2017-12-21 14:50:00,92.15,92.24,92.07,92.2,29695.0,83.9117,83.9937,83.8389,83.9572,29695.0
2017-12-21 15:00:00,92.19,92.24,92.11,92.17,22593.0,83.9481,83.9937,83.8753,83.9299,22593.0
2017-12-21 15:10:00,92.15,92.17,92.07,92.14,36326.0,83.9117,83.9299,83.8389,83.9026,36326.0
2017-12-21 15:20:00,92.12,92.16,92.08,92.08,170059.0,83.8844,83.9208,83.848,83.848,170059.0
2017-12-21 15:30:00,92.08,92.13,91.86,91.86,59267.0,83.848,83.8935,83.6476,83.6476,59267.0
2017-12-21 15:40:00,91.86,91.86,91.64,91.64,95488.0,83.6476,83.6476,83.4473,83.4473,95488.0
2017-12-21 15:50:00,91.64,91.65,91.56,91.65,210608.0,83.4473,83.4564,83.3745,83.4564,210608.0
2017-12-22 09:30:00,92.28,92.45,91.79,92.08,73269.0,84.0301,84.1849,83.5839,83.848,73269.0
2017-12-22 09:40:00,92.11,92.34,91.93,92.34,87525.0,83.8753,84.0847,83.7114,84.0847,87525.0
2017-12-22 09:50:00,92.32,92.69,92.32,92.39,60554.0,84.0665,84.4034,84.0665,84.1303,60554.0
2017-12-22 10:00:00,92.39,92.42,92.06,92.26,66692.0,84.1303,84.1576,83.8298,84.0119,66692.0
2017-12-22 10:10:00,92.24,92.29,92.12,92.23,67445.0,83.9937,84.0392,83.8844,83.9846,67445.0
2017-12-22 10:20:00,92.23,92.55,92.11,92.28,166144.0,83.9846,84.2759,83.8753,84.0301,166144.0
2017-12-22 10:30:00,92.28,92.54,92.27,92.4,110924.0,84.0301,84.2668,84.021,84.1394,110924.0
2017-12-22 10:40:00,92.4,92.45,92.12,92.12,67581.0,84.1394,84.1849,83.8844,83.8844,67581.0
2017-12-22 10:50:00,92.12,92.23,92.05,92.09,62458.0,83.8844,83.9846,83.8206,83.8571,62458.0
2017-12-22 11:00:00,92.09,92.35,92.04,92.29,41716.0,83.8571,84.0938,83.8115,84.0392,41716.0
2017-12-22 11:10:00,92.3,92.45,92.27,92.44,40283.0,84.0483,84.1849,84.021,84.1758,40283.0
2017-12-22 11:20:00,92.44,92.66,92.32,92.6,37702.0,84.1758,84.3761,84.0665,84.3215,37702.0
2017-12-22 11:30:00,92.6,92.62,92.38,92.53,28768.0,84.3215,84.3397,84.1211,84.2577,28768.0
2017-12-22 11:40:00,92.54,92.6,92.48,92.48,36295.0,84.2668,84.3215,84.2122,84.2122,36295.0
2017-12-22 11:50:00,92.49,92.52,92.44,92.45,24917.0,84.2213,84.2486,84.1758,84.1849,24917.0
2017-12-22 12:00:00,92.45,92.55,92.4,92.49,60002.0,84.1849,84.2759,84.1394,84.2213,60002.0
2017-12-22 12:10:00,92.49,92.58,92.42,92.5,29981.0,84.2213,84.3033,84.1576,84.2304,29981.0
2017-12-22 12:20:00,92.5,92.59,92.44,92.49,39160.0,84.2304,84.3124,84.1758,84.2213,39160.0
2017-12-22 12:30:00,92.49,92.5,92.29,92.33,33971.0,84.2213,84.2304,84.0392,84.0756,33971.0
2017-12-22 12:40:00,92.34,92.37,92.24,92.24,25203.0,84.0847,84.112,83.9937,83.9937,25203.0
2017-12-22 12:50:00,92.24,92.37,92.24,92.36,20257.0,83.9937,84.112,83.9937,84.1029,20257.0
2017-12-22 13:00:00,92.36,92.45,92.35,92.44,28326.0,84.1029,84.1849,84.0938,84.1758,28326.0
2017-12-22 13:10:00,92.42,92.44,92.36,92.38,34247.0,84.1576,84.1758,84.1029,84.1211,34247.0
2017-12-22 13:20:00,92.37,92.63,92.36,92.62,47027.0,84.112,84.3488,84.1029,84.3397,47027.0
2017-12-22 13:30:00,92.6,92.62,92.52,92.56,24234.0,84.3215,84.3397,84.2486,84.2851,24234.0
2017-12-22 13:40:00,92.56,92.64,92.54,92.59,27775.0,84.2851,84.3579,84.2668,84.3124,27775.0
2017-12-22 13:50:00,92.61,92.62,92.39,92.47,40778.0,84.3306,84.3397,84.1303,84.2031,40778.0
2017-12-22 14:00:00,92.47,92.53,92.4,92.5,20307.0,84.2031,84.2577,84.1394,84.2304,20307.0
2017-12-22 14:10:00,92.5,92.57,92.42,92.51,70697.0,84.2304,84.2942,84.1576,84.2395,70697.0
2017-12-22 14:20:00,92.52,92.52,92.37,92.37,50640.0,84.2486,84.2486,84.112,84.112,50640.0
2017-12-22 14:30:00,92.36,92.53,92.35,92.46,60327.0,84.1029,84.2577,84.0938,84.194,60327.0
2017-12-22 14:40:00,92.47,92.66,92.44,92.64,92102.0,84.2031,84.3761,84.1758,84.3579,92102.0
2017-12-22 14:50:00,92.63,92.73,92.56,92.66,37057.0,84.3488,84.4399,84.2851,84.3761,37057.0
2017-12-22 15:00:00,92.67,92.7,92.61,92.63,30877.0,84.3852,84.4125,84.3306,84.3488,30877.0
2017-12-22 15:10:00,92.63,92.79,92.63,92.78,33485.0,84.3488,84.4945,84.3488,84.4854,33485.0
2017-12-22 15:20:00,92.77,92.8,92.72,92.79,45103.0,84.4763,84.5036,84.4307,84.4945,45103.0
2017-12-22 15:30:00,92.8,92.91,92.78,92.89,135822.0,84.5036,84.6038,84.4854,84.5855,135822.0
2017-12-22 15:40:00,92.89,92.99,92.87,92.98,88435.0,84.5855,84.6766,84.5673,84.6675,88435.0
2017-12-22 15:50:00,92.97,92.97,92.9,92.92,176757.0,84.6584,84.6584,84.5947,84.6129,176757.0
2017-12-26 09:30:00,92.5,93.46,92.5,93.36,58687.0,84.2304,85.1046,84.2304,85.0135,58687.0
2017-12-26 09:40:00,93.35,93.51,93.12,93.36,13850.0,85.0044,85.1501,84.795,85.0135,13850.0
2017-12-26 09:50:00,93.33,93.42,93.14,93.26,16504.0,84.9862,85.0682,84.8132,84.9225,16504.0
2017-12-26 10:00:00,93.26,93.37,93.12,93.18,25954.0,84.9225,85.0226,84.795,84.8496,25954.0
2017-12-26 10:10:00,93.17,93.29,93.07,93.27,14203.0,84.8405,84.9498,84.7495,84.9316,14203.0
2017-12-26 10:20:00,93.31,93.31,93.07,93.22,13143.0,84.968,84.968,84.7495,84.886,13143.0
2017-12-26 10:30:00,93.24,93.33,93.08,93.26,27383.0,84.9043,84.9862,84.7586,84.9225,27383.0
2017-12-26 10:40:00,93.31,93.32,93.04,93.17,9277.0,84.968,84.9771,84.7221,84.8405,9277.0
2017-12-26 10:50:00,93.19,93.2,93.05,93.16,5595.0,84.8587,84.8678,84.7312,84.8314,5595.0
2017-12-26 11:00:00,93.05,93.32,93.03,93.26,24267.0,84.7312,84.9771,84.713,84.9225,24267.0
2017-12-26 11:10:00,93.22,93.22,93.08,93.08,10207.0,84.886,84.886,84.7586,84.7586,10207.0
2017-12-26 11:20:00,93.11,93.18,93.01,93.06,11091.0,84.7859,84.8496,84.6948,84.7404,11091.0
2017-12-26 11:30:00,93.05,93.11,92.88,92.97,7767.0,84.7312,84.7859,84.5764,84.6584,7767.0
2017-12-26 11:40:00,92.96,92.97,92.81,92.91,20467.0,84.6493,84.6584,84.5127,84.6038,20467.0
2017-12-26 11:50:00,92.9,92.91,92.75,92.75,13474.0,84.5947,84.6038,84.4581,84.4581,13474.0
2017-12-26 12:00:00,92.75,92.83,92.73,92.77,9707.0,84.4581,84.5309,84.4399,84.4763,9707.0
2017-12-26 12:10:00,92.78,92.92,92.78,92.86,6699.0,84.4854,84.6129,84.4854,84.5582,6699.0
2017-12-26 12:20:00,92.85,92.94,92.83,92.94,9624.0,84.5491,84.6311,84.5309,84.6311,9624.0
2017-12-26 12:30:00,92.94,92.95,92.88,92.88,4628.0,84.6311,84.6402,84.5764,84.5764,4628.0
2017-12-26 12:40:00,92.88,92.9,92.81,92.84,9223.0,84.5764,84.5947,84.5127,84.54,9223.0
2017-12-26 12:50:00,92.84,92.96,92.76,92.9,10467.0,84.54,84.6493,84.4672,84.5947,10467.0
2017-12-26 13:00:00,92.9,92.91,92.83,92.84,8817.0,84.5947,84.6038,84.5309,84.54,8817.0
2017-12-26 13:10:00,92.81,93.1,92.8,93.08,8213.0,84.5127,84.7768,84.5036,84.7586,8213.0
2017-12-26 13:20:00,93.08,93.17,92.92,92.94,21364.0,84.7586,84.8405,84.6129,84.6311,21364.0
2017-12-26 13:30:00,92.97,92.97,92.81,92.96,12099.0,84.6584,84.6584,84.5127,84.6493,12099.0
2017-12-26 13:40:00,92.97,92.97,92.75,92.85,12815.0,84.6584,84.6584,84.4581,84.5491,12815.0
2017-12-26 13:50:00,92.84,92.87,92.75,92.79,8603.0,84.54,84.5673,84.4581,84.4945,8603.0
2017-12-26 14:00:00,92.8,92.84,92.66,92.68,26797.0,84.5036,84.54,84.3761,84.3943,26797.0
2017-12-26 14:10:00,92.66,92.75,92.65,92.69,12009.0,84.3761,84.4581,84.367,84.4034,12009.0
2017-12-26 14:20:00,92.7,92.8,92.68,92.77,13448.0,84.4125,84.5036,84.3943,84.4763,13448.0
2017-12-26 14:30:00,92.76,92.82,92.7,92.7,10124.0,84.4672,84.5218,84.4125,84.4125,10124.0
2017-12-26 14:40:00,92.7,92.72,92.63,92.71,18248.0,84.4125,84.4307,84.3488,84.4216,18248.0
2017-12-26 14:50:00,92.7,92.77,92.7,92.73,11209.0,84.4125,84.4763,84.4125,84.4399,11209.0
2017-12-26 15:00:00,92.72,92.81,92.69,92.77,17589.0,84.4307,84.5127,84.4034,84.4763,17589.0
2017-12-26 15:10:00,92.75,92.76,92.63,92.64,15189.0,84.4581,84.4672,84.3488,84.3579,15189.0
2017-12-26 15:20:00,92.64,92.68,92.54,92.56,19840.0,84.3579,84.3943,84.2668,84.2851,19840.0
2017-12-26 15:30:00,92.56,92.6,92.54,92.57,30088.0,84.2851,84.3215,84.2668,84.2942,30088.0
2017-12-26 15:40:00,92.55,92.58,92.26,92.33,72157.0,84.2759,84.3033,84.0119,84.0756,72157.0
2017-12-26 15:50:00,92.34,92.52,92.26,92.47,104404.0,84.0847,84.2486,84.0119,84.2031,104404.0
2017-12-27 09:30:00,92.84,92.86,92.27,92.7,38770.0,84.54,84.5582,84.021,84.4125,38770.0
2017-12-27 09:40:00,92.61,92.83,92.45,92.47,19441.0,84.3306,84.5309,84.1849,84.2031,19441.0
2017-12-27 09:50:00,92.44,92.61,92.43,92.53,13179.0,84.1758,84.3306,84.1667,84.2577,13179.0
2017-12-27 10:00:00,92.49,92.57,92.23,92.25,22622.0,84.2213,84.2942,83.9846,84.0028,22622.0
2017-12-27 10:10:00,92.25,92.5,92.23,92.5,18513.0,84.0028,84.2304,83.9846,84.2304,18513.0
2017-12-27 10:20:00,92.53,92.61,92.5,92.55,15853.0,84.2577,84.3306,84.2304,84.2759,15853.0
2017-12-27 10:30:00,92.52,92.58,92.38,92.38,8880.0,84.2486,84.3033,84.1211,84.1211,8880.0
2017-12-27 10:40:00,92.41,92.41,92.35,92.38,15967.0,84.1485,84.1485,84.0938,84.1211,15967.0
2017-12-27 10:50:00,92.38,92.51,92.35,92.51,9276.0,84.1211,84.2395,84.0938,84.2395,9276.0
2017-12-27 11:00:00,92.52,92.52,92.43,92.43,6671.0,84.2486,84.2486,84.1667,84.1667,6671.0
2017-12-27 11:10:00,92.43,92.54,92.4,92.51,18929.0,84.1667,84.2668,84.1394,84.2395,18929.0
2017-12-27 11:20:00,92.51,92.68,92.51,92.65,12041.0,84.2395,84.3943,84.2395,84.367,12041.0
2017-12-27 11:30:00,92.65,92.68,92.63,92.66,10911.0,84.367,84.3943,84.3488,84.3761,10911.0
2017-12-27 11:40:00,92.66,92.81,92.61,92.74,13153.0,84.3761,84.5127,84.3306,84.449,13153.0
2017-12-27 11:50:00,92.73,92.82,92.69,92.81,11243.0,84.4399,84.5218,84.4034,84.5127,11243.0
2017-12-27 12:00:00,92.8,92.8,92.5,92.57,14318.0,84.5036,84.5036,84.2304,84.2942,14318.0
2017-12-27 12:10:00,92.55,92.65,92.55,92.61,8959.0,84.2759,84.367,84.2759,84.3306,8959.0
2017-12-27 12:20:00,92.59,92.59,92.37,92.44,8772.0,84.3124,84.3124,84.112,84.1758,8772.0
2017-12-27 12:30:00,92.41,92.53,92.41,92.46,11208.0,84.1485,84.2577,84.1485,84.194,11208.0
2017-12-27 12:40:00,92.45,92.46,92.39,92.41,9240.0,84.1849,84.194,84.1303,84.1485,9240.0
2017-12-27 12:50:00,92.44,92.44,92.26,92.26,12757.0,84.1758,84.1758,84.0119,84.0119,12757.0
2017-12-27 13:00:00,92.29,92.35,92.14,92.31,13892.0,84.0392,84.0938,83.9026,84.0574,13892.0
2017-12-27 13:10:00,92.3,92.35,92.28,92.32,6133.0,84.0483,84.0938,84.0301,84.0665,6133.0
2017-12-27 13:20:00,92.32,92.33,92.24,92.27,7833.0,84.0665,84.0756,83.9937,84.021,7833.0
2017-12-27 13:30:00,92.28,92.33,92.26,92.33,9886.0,84.0301,84.0756,84.0119,84.0756,9886.0
2017-12-27 13:40:00,92.31,92.42,92.3,92.39,12772.0,84.0574,84.1576,84.0483,84.1303,12772.0
2017-12-27 13:50:00,92.38,92.44,92.37,92.44,7676.0,84.1211,84.1758,84.112,84.1758,7676.0
2017-12-27 14:00:00,92.44,92.47,92.42,92.45,12115.0,84.1758,84.2031,84.1576,84.1849,12115.0
2017-12-27 14:10:00,92.47,92.53,92.45,92.49,13342.0,84.2031,84.2577,84.1849,84.2213,13342.0
2017-12-27 14:20:00,92.49,92.62,92.48,92.59,15704.0,84.2213,84.3397,84.2122,84.3124,15704.0
2017-12-27 14:30:00,92.59,92.61,92.51,92.55,17408.0,84.3124,84.3306,84.2395,84.2759,17408.0
2017-12-27 14:40:00,92.52,92.52,92.48,92.51,9462.0,84.2486,84.2486,84.2122,84.2395,9462.0
2017-12-27 14:50:00,92.5,92.5,92.35,92.36,10755.0,84.2304,84.2304,84.0938,84.1029,10755.0
2017-12-27 15:00:00,92.39,92.41,92.34,92.34,15402.0,84.1303,84.1485,84.0847,84.0847,15402.0
2017-12-27 15:10:00,92.35,92.38,92.34,92.35,9146.0,84.0938,84.1211,84.0847,84.0938,9146.0
2017-12-27 15:20:00,92.36,92.36,92.31,92.35,17115.0,84.1029,84.1029,84.0574,84.0938,17115.0
2017-12-27 15:30:00,92.35,92.35,92.26,92.31,26539.0,84.0938,84.0938,84.0119,84.0574,26539.0
2017-12-27 15:40:00,92.32,92.58,92.32,92.56,94969.0,84.0665,84.3033,84.0665,84.2851,94969.0
2017-12-27 15:50:00,92.56,92.66,92.53,92.61,197752.0,84.2851,84.3761,84.2577,84.3306,197752.0
2017-12-28 09:30:00,92.67,92.72,92.3,92.59,30266.0,84.3852,84.4307,84.0483,84.3124,30266.0
2017-12-28 09:40:00,92.68,92.74,92.38,92.48,20066.0,84.3943,84.449,84.1211,84.2122,20066.0
2017-12-28 09:50:00,92.48,92.5,92.21,92.31,17745.0,84.2122,84.2304,83.9663,84.0574,17745.0
2017-12-28 10:00:00,92.38,92.51,92.35,92.46,18523.0,84.1211,84.2395,84.0938,84.194,18523.0
2017-12-28 10:10:00,92.46,92.5,92.41,92.47,11657.0,84.194,84.2304,84.1485,84.2031,11657.0
2017-12-28 10:20:00,92.49,92.6,92.43,92.53,23643.0,84.2213,84.3215,84.1667,84.2577,23643.0
2017-12-28 10:30:00,92.53,92.59,92.5,92.57,13883.0,84.2577,84.3124,84.2304,84.2942,13883.0
2017-12-28 10:40:00,92.57,92.61,92.39,92.42,13474.0,84.2942,84.3306,84.1303,84.1576,13474.0
2017-12-28 10:50:00,92.42,92.44,92.34,92.4,13019.0,84.1576,84.1758,84.0847,84.1394,13019.0
2017-12-28 11:00:00,92.4,92.4,92.25,92.32,13826.0,84.1394,84.1394,84.0028,84.0665,13826.0
2017-12-28 11:10:00,92.32,92.4,92.28,92.39,28383.0,84.0665,84.1394,84.0301,84.1303,28383.0
2017-12-28 11:20:00,92.39,92.49,92.33,92.38,15350.0,84.1303,84.2213,84.0756,84.1211,15350.0
2017-12-28 11:30:00,92.44,92.54,92.41,92.42,4974.0,84.1758,84.2668,84.1485,84.1576,4974.0
2017-12-28 11:40:00,92.43,92.51,92.37,92.45,8528.0,84.1667,84.2395,84.112,84.1849,8528.0
2017-12-28 11:50:00,92.48,92.54,92.47,92.5,8550.0,84.2122,84.2668,84.2031,84.2304,8550.0
2017-12-28 12:00:00,92.52,92.53,92.47,92.52,8645.0,84.2486,84.2577,84.2031,84.2486,8645.0
2017-12-28 12:10:00,92.52,92.52,92.43,92.45,9198.0,84.2486,84.2486,84.1667,84.1849,9198.0
2017-12-28 12:20:00,92.46,92.51,92.46,92.47,5393.0,84.194,84.2395,84.194,84.2031,5393.0
2017-12-28 12:30:00,92.5,92.51,92.43,92.44,9264.0,84.2304,84.2395,84.1667,84.1758,9264.0
2017-12-28 12:40:00,92.43,92.45,92.32,92.36,8797.0,84.1667,84.1849,84.0665,84.1029,8797.0
2017-12-28 12:50:00,92.39,92.43,92.26,92.34,8450.0,84.1303,84.1667,84.0119,84.0847,8450.0
2017-12-28 13:00:00,92.36,92.4,92.27,92.35,7718.0,84.1029,84.1394,84.021,84.0938,7718.0
2017-12-28 13:10:00,92.34,92.37,92.26,92.34,6007.0,84.0847,84.112,84.0119,84.0847,6007.0
2017-12-28 13:20:00,92.35,92.49,92.32,92.4,22141.0,84.0938,84.2213,84.0665,84.1394,22141.0
2017-12-28 13:30:00,92.4,92.45,92.35,92.37,21786.0,84.1394,84.1849,84.0938,84.112,21786.0
2017-12-28 13:40:00,92.39,92.41,92.35,92.36,9489.0,84.1303,84.1485,84.0938,84.1029,9489.0
2017-12-28 13:50:00,92.35,92.4,92.27,92.39,18086.0,84.0938,84.1394,84.021,84.1303,18086.0
2017-12-28 14:00:00,92.39,92.47,92.32,92.41,6857.0,84.1303,84.2031,84.0665,84.1485,6857.0
2017-12-28 14:10:00,92.41,92.46,92.4,92.43,8135.0,84.1485,84.194,84.1394,84.1667,8135.0
2017-12-28 14:20:00,92.43,92.49,92.41,92.48,10710.0,84.1667,84.2213,84.1485,84.2122,10710.0
2017-12-28 14:30:00,92.48,92.51,92.37,92.5,14073.0,84.2122,84.2395,84.112,84.2304,14073.0
2017-12-28 14:40:00,92.51,92.54,92.44,92.47,14247.0,84.2395,84.2668,84.1758,84.2031,14247.0
2017-12-28 14:50:00,92.51,92.54,92.39,92.41,16732.0,84.2395,84.2668,84.1303,84.1485,16732.0
2017-12-28 15:00:00,92.41,92.46,92.35,92.45,20051.0,84.1485,84.194,84.0938,84.1849,20051.0
2017-12-28 15:10:00,92.45,92.61,92.45,92.54,24577.0,84.1849,84.3306,84.1849,84.2668,24577.0
2017-12-28 15:20:00,92.54,92.54,92.48,92.48,18812.0,84.2668,84.2668,84.2122,84.2122,18812.0
2017-12-28 15:30:00,92.49,92.53,92.47,92.5,36336.0,84.2213,84.2577,84.2031,84.2304,36336.0
2017-12-28 15:40:00,92.51,92.51,92.36,92.39,39068.0,84.2395,84.2395,84.1029,84.1303,39068.0
2017-12-28 15:50:00,92.39,92.63,92.39,92.57,132103.0,84.1303,84.3488,84.1303,84.2942,132103.0
2017-12-29 09:30:00,92.92,93.83,92.87,93.46,60825.0,84.6129,85.4415,84.5673,85.1046,60825.0
2017-12-29 09:40:00,93.4,93.7,93.33,93.54,21472.0,85.05,85.3231,84.9862,85.1774,21472.0
2017-12-29 09:50:00,93.59,93.68,93.43,93.55,21263.0,85.223,85.3049,85.0773,85.1865,21263.0
2017-12-29 10:00:00,93.57,93.57,93.39,93.52,29754.0,85.2048,85.2048,85.0408,85.1592,29754.0
2017-12-29 10:10:00,93.5,93.51,93.12,93.35,53928.0,85.141,85.1501,84.795,85.0044,53928.0
2017-12-29 10:20:00,93.37,93.54,93.25,93.5,29798.0,85.0226,85.1774,84.9134,85.141,29798.0
2017-12-29 10:30:00,93.51,93.56,93.45,93.45,19825.0,85.1501,85.1957,85.0955,85.0955,19825.0
2017-12-29 10:40:00,93.45,93.6,93.37,93.45,16314.0,85.0955,85.2321,85.0226,85.0955,16314.0
2017-12-29 10:50:00,93.46,93.85,93.45,93.85,50232.0,85.1046,85.4597,85.0955,85.4597,50232.0
2017-12-29 11:00:00,93.84,93.85,93.59,93.59,27875.0,85.4506,85.4597,85.223,85.223,27875.0
2017-12-29 11:10:00,93.61,93.67,93.54,93.61,23967.0,85.2412,85.2958,85.1774,85.2412,23967.0
2017-12-29 11:20:00,93.56,93.63,93.54,93.56,21378.0,85.1957,85.2594,85.1774,85.1957,21378.0
2017-12-29 11:30:00,93.55,93.63,93.49,93.59,29138.0,85.1865,85.2594,85.1319,85.223,29138.0
2017-12-29 11:40:00,93.61,93.77,93.58,93.74,23873.0,85.2412,85.3869,85.2139,85.3596,23873.0
2017-12-29 11:50:00,93.74,93.74,93.64,93.73,19260.0,85.3596,85.3596,85.2685,85.3505,19260.0
2017-12-29 12:00:00,93.74,93.74,93.56,93.56,11698.0,85.3596,85.3596,85.1957,85.1957,11698.0
2017-12-29 12:10:00,93.56,93.77,93.56,93.75,23193.0,85.1957,85.3869,85.1957,85.3687,23193.0
2017-12-29 12:20:00,93.77,93.78,93.65,93.66,19070.0,85.3869,85.396,85.2776,85.2867,19070.0
2017-12-29 12:30:00,93.69,93.82,93.69,93.81,23878.0,85.314,85.4324,85.314,85.4233,23878.0
2017-12-29 12:40:00,93.8,93.82,93.7,93.72,26830.0,85.4142,85.4324,85.3231,85.3413,26830.0
2017-12-29 12:50:00,93.72,93.74,93.62,93.62,17704.0,85.3413,85.3596,85.2503,85.2503,17704.0
2017-12-29 13:00:00,93.61,93.67,93.53,93.61,27575.0,85.2412,85.2958,85.1683,85.2412,27575.0
2017-12-29 13:10:00,93.57,93.61,93.48,93.5,40207.0,85.2048,85.2412,85.1228,85.141,40207.0
2017-12-29 13:20:00,93.5,93.54,93.48,93.49,20716.0,85.141,85.1774,85.1228,85.1319,20716.0
2017-12-29 13:30:00,93.48,93.48,93.4,93.45,20569.0,85.1228,85.1228,85.05,85.0955,20569.0
2017-12-29 13:40:00,93.45,93.45,93.34,93.39,20981.0,85.0955,85.0955,84.9953,85.0408,20981.0
2017-12-29 13:50:00,93.41,93.42,93.21,93.27,22358.0,85.0591,85.0682,84.8769,84.9316,22358.0
2017-12-29 14:00:00,93.27,93.33,93.1,93.29,44185.0,84.9316,84.9862,84.7768,84.9498,44185.0
2017-12-29 14:10:00,93.29,93.36,93.21,93.24,31604.0,84.9498,85.0135,84.8769,84.9043,31604.0
2017-12-29 14:20:00,93.26,93.32,93.23,93.26,31565.0,84.9225,84.9771,84.8952,84.9225,31565.0
2017-12-29 14:30:00,93.27,93.35,93.17,93.33,40462.0,84.9316,85.0044,84.8405,84.9862,40462.0
2017-12-29 14:40:00,93.33,93.45,93.33,93.44,27872.0,84.9862,85.0955,84.9862,85.0864,27872.0
2017-12-29 14:50:00,93.45,93.46,93.36,93.4,23927.0,85.0955,85.1046,85.0135,85.05,23927.0
2017-12-29 15:00:00,93.4,93.42,93.26,93.34,43164.0,85.05,85.0682,84.9225,84.9953,43164.0
2017-12-29 15:10:00,93.34,93.47,93.32,93.47,55244.0,84.9953,85.1137,84.9771,85.1137,55244.0
2017-12-29 15:20:00,93.46,93.59,93.46,93.56,51449.0,85.1046,85.223,85.1046,85.1957,51449.0
2017-12-29 15:30:00,93.56,93.67,93.51,93.57,93139.0,85.1957,85.2958,85.1501,85.2048,93139.0
2017-12-29 15:40:00,93.58,93.62,93.41,93.43,207071.0,85.2139,85.2503,85.0591,85.0773,207071.0
2017-12-29 15:50:00,93.43,93.43,92.94,93.04,385055.0,85.0773,85.0773,84.6311,84.7221,385055.0
2018-01-02 09:30:00,93.56,94.32,93.32,93.89,45575.0,85.1957,85.8877,84.9771,85.4961,45575.0
2018-01-02 09:40:00,93.88,94.2,93.86,94.01,29002.0,85.487,85.7784,85.4688,85.6054,29002.0
2018-01-02 09:50:00,94.01,94.19,93.92,94.1,26281.0,85.6054,85.7693,85.5235,85.6874,26281.0
2018-01-02 10:00:00,94.17,94.26,93.91,94.01,27328.0,85.7511,85.8331,85.5144,85.6054,27328.0
2018-01-02 10:10:00,94.01,94.1,93.87,93.94,37911.0,85.6054,85.6874,85.4779,85.5417,37911.0
2018-01-02 10:20:00,93.92,94.08,93.91,94.03,29183.0,85.5235,85.6692,85.5144,85.6236,29183.0
2018-01-02 10:30:00,94.01,94.22,93.98,94.02,30183.0,85.6054,85.7966,85.5781,85.6145,30183.0
2018-01-02 10:40:00,94.02,94.33,94.0,94.09,22886.0,85.6145,85.8968,85.5963,85.6783,22886.0
2018-01-02 10:50:00,94.09,94.38,94.06,94.34,23988.0,85.6783,85.9423,85.651,85.9059,23988.0
2018-01-02 11:00:00,94.3,94.45,94.25,94.25,25824.0,85.8695,86.0061,85.824,85.824,25824.0
2018-01-02 11:10:00,94.27,94.35,94.22,94.29,24031.0,85.8422,85.915,85.7966,85.8604,24031.0
2018-01-02 11:20:00,94.29,94.48,94.29,94.48,25558.0,85.8604,86.0334,85.8604,86.0334,25558.0
2018-01-02 11:30:00,94.46,94.48,94.35,94.45,22318.0,86.0152,86.0334,85.915,86.0061,22318.0
2018-01-02 11:40:00,94.45,94.52,94.33,94.42,37327.0,86.0061,86.0698,85.8968,85.9788,37327.0
2018-01-02 11:50:00,94.42,94.47,94.22,94.22,24014.0,85.9788,86.0243,85.7966,85.7966,24014.0
2018-01-02 12:00:00,94.25,94.34,94.17,94.21,13068.0,85.824,85.9059,85.7511,85.7875,13068.0
2018-01-02 12:10:00,94.22,94.3,94.17,94.21,20119.0,85.7966,85.8695,85.7511,85.7875,20119.0
2018-01-02 12:20:00,94.21,94.3,94.2,94.25,13343.0,85.7875,85.8695,85.7784,85.824,13343.0
2018-01-02 12:30:00,94.27,94.27,94.07,94.11,19720.0,85.8422,85.8422,85.6601,85.6965,19720.0
2018-01-02 12:40:00,94.12,94.17,94.01,94.11,18092.0,85.7056,85.7511,85.6054,85.6965,18092.0
2018-01-02 12:50:00,94.13,94.16,94.05,94.11,15835.0,85.7147,85.742,85.6418,85.6965,15835.0
2018-01-02 13:00:00,94.11,94.16,94.08,94.15,16728.0,85.6965,85.742,85.6692,85.7329,16728.0
2018-01-02 13:10:00,94.15,94.3,94.14,94.17,29650.0,85.7329,85.8695,85.7238,85.7511,29650.0
2018-01-02 13:20:00,94.16,94.17,94.1,94.16,16202.0,85.742,85.7511,85.6874,85.742,16202.0
2018-01-02 13:30:00,94.16,94.17,94.08,94.08,16922.0,85.742,85.7511,85.6692,85.6692,16922.0
2018-01-02 13:40:00,94.1,94.21,94.09,94.17,18418.0,85.6874,85.7875,85.6783,85.7511,18418.0
2018-01-02 13:50:00,94.17,94.21,94.15,94.2,18004.0,85.7511,85.7875,85.7329,85.7784,18004.0
2018-01-02 14:00:00,94.18,94.27,94.18,94.26,21935.0,85.7602,85.8422,85.7602,85.8331,21935.0
2018-01-02 14:10:00,94.26,94.36,94.2,94.34,28133.0,85.8331,85.9241,85.7784,85.9059,28133.0
2018-01-02 14:20:00,94.37,94.44,94.33,94.4,26404.0,85.9332,85.997,85.8968,85.9606,26404.0
2018-01-02 14:30:00,94.41,94.46,94.11,94.13,38078.0,85.9697,86.0152,85.6965,85.7147,38078.0
2018-01-02 14:40:00,94.14,94.19,93.95,93.95,69975.0,85.7238,85.7693,85.5508,85.5508,69975.0
2018-01-02 14:50:00,93.97,94.14,93.85,93.89,53395.0,85.569,85.7238,85.4597,85.4961,53395.0
2018-01-02 15:00:00,93.88,93.94,93.83,93.92,57415.0,85.487,85.5417,85.4415,85.5235,57415.0
2018-01-02 15:10:00,93.92,93.95,93.76,93.83,45906.0,85.5235,85.5508,85.3778,85.4415,45906.0
2018-01-02 15:20:00,93.84,94.03,93.83,93.95,35348.0,85.4506,85.6236,85.4415,85.5508,35348.0
2018-01-02 15:30:00,93.95,94.0,93.93,93.98,162061.0,85.5508,85.5963,85.5326,85.5781,162061.0
2018-01-02 15:40:00,93.98,94.1,93.92,94.01,65704.0,85.5781,85.6874,85.5235,85.6054,65704.0
2018-01-02 15:50:00,94.02,94.06,93.91,94.03,136660.0,85.6145,85.651,85.5144,85.6236,136660.0
2018-01-03 09:30:00,94.27,94.39,93.62,93.82,24552.0,85.8422,85.9514,85.2503,85.4324,24552.0
2018-01-03 09:40:00,93.82,94.03,93.78,94.01,10026.0,85.4324,85.6236,85.396,85.6054,10026.0
2018-01-03 09:50:00,94.06,94.17,93.81,94.14,15448.0,85.651,85.7511,85.4233,85.7238,15448.0
2018-01-03 10:00:00,94.14,94.28,94.01,94.2,19857.0,85.7238,85.8513,85.6054,85.7784,19857.0
2018-01-03 10:10:00,94.13,94.2,93.97,94.16,20605.0,85.7147,85.7784,85.569,85.742,20605.0
2018-01-03 10:20:00,94.17,94.23,93.99,94.0,16449.0,85.7511,85.8058,85.5872,85.5963,16449.0
2018-01-03 10:30:00,93.98,94.03,93.89,93.94,21282.0,85.5781,85.6236,85.4961,85.5417,21282.0
2018-01-03 10:40:00,93.94,94.1,93.87,93.99,28581.0,85.5417,85.6874,85.4779,85.5872,28581.0
2018-01-03 10:50:00,94.02,94.03,93.88,93.92,36145.0,85.6145,85.6236,85.487,85.5235,36145.0
2018-01-03 11:00:00,93.93,94.03,93.91,94.01,27467.0,85.5326,85.6236,85.5144,85.6054,27467.0
2018-01-03 11:10:00,94.05,94.06,93.87,93.9,23646.0,85.6418,85.651,85.4779,85.5053,23646.0
2018-01-03 11:20:00,93.93,93.93,93.77,93.83,26681.0,85.5326,85.5326,85.3869,85.4415,26681.0
2018-01-03 11:30:00,93.79,93.82,93.76,93.79,24887.0,85.4051,85.4324,85.3778,85.4051,24887.0
2018-01-03 11:40:00,93.78,94.03,93.78,94.02,31229.0,85.396,85.6236,85.396,85.6145,31229.0
2018-01-03 11:50:00,94.02,94.02,93.81,93.83,20139.0,85.6145,85.6145,85.4233,85.4415,20139.0
2018-01-03 12:00:00,93.84,93.85,93.72,93.76,21412.0,85.4506,85.4597,85.3413,85.3778,21412.0
2018-01-03 12:10:00,93.79,93.96,93.77,93.96,24752.0,85.4051,85.5599,85.3869,85.5599,24752.0
2018-01-03 12:20:00,93.97,93.97,93.84,93.89,29572.0,85.569,85.569,85.4506,85.4961,29572.0
2018-01-03 12:30:00,93.91,93.92,93.84,93.92,28313.0,85.5144,85.5235,85.4506,85.5235,28313.0
2018-01-03 12:40:00,93.92,94.07,93.92,94.07,28597.0,85.5235,85.6601,85.5235,85.6601,28597.0
2018-01-03 12:50:00,94.08,94.13,93.99,93.99,11970.0,85.6692,85.7147,85.5872,85.5872,11970.0
2018-01-03 13:00:00,94.01,94.01,93.94,93.98,19006.0,85.6054,85.6054,85.5417,85.5781,19006.0
2018-01-03 13:10:00,93.99,94.01,93.93,93.96,20269.0,85.5872,85.6054,85.5326,85.5599,20269.0
2018-01-03 13:20:00,93.95,94.01,93.92,94.01,29163.0,85.5508,85.6054,85.5235,85.6054,29163.0
2018-01-03 13:30:00,94.01,94.04,93.97,93.99,22324.0,85.6054,85.6327,85.569,85.5872,22324.0
2018-01-03 13:40:00,94.0,94.0,93.94,93.97,16640.0,85.5963,85.5963,85.5417,85.569,16640.0
2018-01-03 13:50:00,93.97,93.98,93.94,93.97,22065.0,85.569,85.5781,85.5417,85.569,22065.0
2018-01-03 14:00:00,93.97,94.31,93.97,94.14,66631.0,85.569,85.8786,85.569,85.7238,66631.0
2018-01-03 14:10:00,94.13,94.35,94.13,94.3,26124.0,85.7147,85.915,85.7147,85.8695,26124.0
2018-01-03 14:20:00,94.28,94.28,94.15,94.2,28740.0,85.8513,85.8513,85.7329,85.7784,28740.0
2018-01-03 14:30:00,94.21,94.45,94.21,94.39,35409.0,85.7875,86.0061,85.7875,85.9514,35409.0
2018-01-03 14:40:00,94.38,94.41,94.28,94.29,23254.0,85.9423,85.9697,85.8513,85.8604,23254.0
2018-01-03 14:50:00,94.28,94.3,94.19,94.22,20908.0,85.8513,85.8695,85.7693,85.7966,20908.0
2018-01-03 15:00:00,94.24,94.24,94.04,94.06,26551.0,85.8149,85.8149,85.6327,85.651,26551.0
2018-01-03 15:10:00,94.05,94.11,94.02,94.1,35434.0,85.6418,85.6965,85.6145,85.6874,35434.0
2018-01-03 15:20:00,94.1,94.13,93.92,93.98,62386.0,85.6874,85.7147,85.5235,85.5781,62386.0
2018-01-03 15:30:00,93.98,94.05,93.97,94.05,41031.0,85.5781,85.6418,85.569,85.6418,41031.0
2018-01-03 15:40:00,94.05,94.06,93.95,94.01,57931.0,85.6418,85.651,85.5508,85.6054,57931.0
2018-01-03 15:50:00,94.03,94.08,93.96,93.99,243036.0,85.6236,85.6692,85.5599,85.5872,243036.0
2018-01-04 09:30:00,94.2,94.65,94.07,94.5,69160.0,85.7784,86.1882,85.6601,86.0516,69160.0
2018-01-04 09:40:00,94.49,94.49,93.85,94.0,110105.0,86.0425,86.0425,85.4597,85.5963,110105.0
2018-01-04 09:50:00,93.98,94.19,93.89,94.15,62387.0,85.5781,85.7693,85.4961,85.7329,62387.0
2018-01-04 10:00:00,94.17,94.25,93.93,94.19,82933.0,85.7511,85.824,85.5326,85.7693,82933.0
2018-01-04 10:10:00,94.17,94.38,94.06,94.26,68380.0,85.7511,85.9423,85.651,85.8331,68380.0
2018-01-04 10:20:00,94.26,94.32,94.12,94.21,38398.0,85.8331,85.8877,85.7056,85.7875,38398.0
2018-01-04 10:30:00,94.25,94.34,94.14,94.26,46120.0,85.824,85.9059,85.7238,85.8331,46120.0
2018-01-04 10:40:00,94.23,94.45,94.19,94.38,41065.0,85.8058,86.0061,85.7693,85.9423,41065.0
2018-01-04 10:50:00,94.4,94.55,94.33,94.55,25215.0,85.9606,86.0971,85.8968,86.0971,25215.0
2018-01-04 11:00:00,94.54,94.83,94.49,94.81,35184.0,86.088,86.3521,86.0425,86.3339,35184.0
2018-01-04 11:10:00,94.82,95.09,94.82,95.05,39068.0,86.343,86.5889,86.343,86.5524,39068.0
2018-01-04 11:20:00,95.07,95.21,94.97,95.17,47669.0,86.5707,86.6981,86.4796,86.6617,47669.0
2018-01-04 11:30:00,95.15,95.15,94.83,94.95,73865.0,86.6435,86.6435,86.3521,86.4614,73865.0
2018-01-04 11:40:00,94.92,95.1,94.9,95.01,34082.0,86.4341,86.598,86.4159,86.516,34082.0
2018-01-04 11:50:00,94.98,94.98,94.81,94.92,51341.0,86.4887,86.4887,86.3339,86.4341,51341.0
2018-01-04 12:00:00,94.97,95.15,94.92,95.15,22503.0,86.4796,86.6435,86.4341,86.6435,22503.0
2018-01-04 12:10:00,95.15,95.23,95.04,95.2,20038.0,86.6435,86.7164,86.5433,86.689,20038.0
2018-01-04 12:20:00,95.22,95.45,95.21,95.4,59718.0,86.7072,86.9167,86.6981,86.8712,59718.0
2018-01-04 12:30:00,95.39,95.4,95.23,95.28,24516.0,86.862,86.8712,86.7164,86.7619,24516.0
2018-01-04 12:40:00,95.27,95.39,95.26,95.35,46640.0,86.7528,86.862,86.7437,86.8256,46640.0
2018-01-04 12:50:00,95.36,95.39,95.24,95.3,39808.0,86.8347,86.862,86.7255,86.7801,39808.0
2018-01-04 13:00:00,95.31,95.35,95.25,95.32,30772.0,86.7892,86.8256,86.7346,86.7983,30772.0
2018-01-04 13:10:00,95.34,95.47,95.3,95.47,63843.0,86.8165,86.9349,86.7801,86.9349,63843.0
2018-01-04 13:20:00,95.45,95.51,95.33,95.45,50272.0,86.9167,86.9713,86.8074,86.9167,50272.0
2018-01-04 13:30:00,95.45,95.72,95.42,95.7,39816.0,86.9167,87.1625,86.8894,87.1443,39816.0
2018-01-04 13:40:00,95.7,95.76,95.63,95.73,25413.0,87.1443,87.199,87.0806,87.1717,25413.0
2018-01-04 13:50:00,95.75,95.78,95.39,95.45,40492.0,87.1899,87.2172,86.862,86.9167,40492.0
2018-01-04 14:00:00,95.43,95.48,95.16,95.2,64149.0,86.8985,86.944,86.6526,86.689,64149.0
2018-01-04 14:10:00,95.2,95.21,94.94,95.09,93525.0,86.689,86.6981,86.4523,86.5889,93525.0
2018-01-04 14:20:00,95.09,95.17,94.98,95.04,39831.0,86.5889,86.6617,86.4887,86.5433,39831.0
2018-01-04 14:30:00,95.01,95.06,94.92,94.93,50630.0,86.516,86.5615,86.4341,86.4432,50630.0
2018-01-04 14:40:00,94.94,94.94,94.74,94.88,81401.0,86.4523,86.4523,86.2702,86.3976,81401.0
2018-01-04 14:50:00,94.88,94.92,94.73,94.88,46167.0,86.3976,86.4341,86.2611,86.3976,46167.0
2018-01-04 15:00:00,94.85,95.07,94.83,94.9,35020.0,86.3703,86.5707,86.3521,86.4159,35020.0
2018-01-04 15:10:00,94.93,95.11,94.91,95.05,34560.0,86.4432,86.6071,86.425,86.5524,34560.0
2018-01-04 15:20:00,95.04,95.26,95.04,95.25,44049.0,86.5433,86.7437,86.5433,86.7346,44049.0
2018-01-04 15:30:00,95.27,95.27,95.18,95.19,62070.0,86.7528,86.7528,86.6708,86.6799,62070.0
2018-01-04 15:40:00,95.17,95.27,95.12,95.13,104572.0,86.6617,86.7528,86.6162,86.6253,104572.0
2018-01-04 15:50:00,95.13,95.15,95.0,95.08,314461.0,86.6253,86.6435,86.5069,86.5798,314461.0
2018-01-05 09:30:00,95.63,95.75,95.29,95.38,57690.0,87.0806,87.1899,86.771,86.8529,57690.0
2018-01-05 09:40:00,95.38,95.87,95.33,95.8,52596.0,86.8529,87.2991,86.8074,87.2354,52596.0
2018-01-05 09:50:00,95.73,95.81,95.52,95.53,65136.0,87.1717,87.2445,86.9804,86.9895,65136.0
2018-01-05 10:00:00,95.54,95.59,95.2,95.56,37703.0,86.9986,87.0442,86.689,87.0168,37703.0
2018-01-05 10:10:00,95.56,95.58,95.28,95.37,32238.0,87.0168,87.0351,86.7619,86.8438,32238.0
2018-01-05 10:20:00,95.36,95.74,95.35,95.58,33072.0,86.8347,87.1808,86.8256,87.0351,33072.0
2018-01-05 10:30:00,95.58,95.59,95.49,95.54,39428.0,87.0351,87.0442,86.9531,86.9986,39428.0
2018-01-05 10:40:00,95.53,95.79,95.51,95.73,96023.0,86.9895,87.2263,86.9713,87.1717,96023.0
2018-01-05 10:50:00,95.74,95.89,95.71,95.87,29209.0,87.1808,87.3173,87.1534,87.2991,29209.0
2018-01-05 11:00:00,95.88,95.88,95.69,95.69,76244.0,87.3082,87.3082,87.1352,87.1352,76244.0
2018-01-05 11:10:00,95.68,95.73,95.57,95.72,30152.0,87.1261,87.1717,87.026,87.1625,30152.0
2018-01-05 11:20:00,95.72,95.72,95.52,95.53,26439.0,87.1625,87.1625,86.9804,86.9895,26439.0
2018-01-05 11:30:00,95.56,95.69,95.43,95.63,33473.0,87.0168,87.1352,86.8985,87.0806,33473.0
2018-01-05 11:40:00,95.63,95.64,95.49,95.49,25240.0,87.0806,87.0897,86.9531,86.9531,25240.0
2018-01-05 11:50:00,95.49,95.53,95.41,95.42,35987.0,86.9531,86.9895,86.8803,86.8894,35987.0
2018-01-05 12:00:00,95.41,95.45,95.16,95.28,36981.0,86.8803,86.9167,86.6526,86.7619,36981.0
2018-01-05 12:10:00,95.28,95.28,95.03,95.05,26771.0,86.7619,86.7619,86.5342,86.5524,26771.0
2018-01-05 12:20:00,95.05,95.3,95.05,95.29,26361.0,86.5524,86.7801,86.5524,86.771,26361.0
2018-01-05 12:30:00,95.29,95.35,95.17,95.2,26993.0,86.771,86.8256,86.6617,86.689,26993.0
2018-01-05 12:40:00,95.22,95.31,95.21,95.24,32341.0,86.7072,86.7892,86.6981,86.7255,32341.0
2018-01-05 12:50:00,95.24,95.32,95.12,95.15,30414.0,86.7255,86.7983,86.6162,86.6435,30414.0
2018-01-05 13:00:00,95.15,95.21,95.12,95.12,24072.0,86.6435,86.6981,86.6162,86.6162,24072.0
2018-01-05 13:10:00,95.08,95.16,95.06,95.16,23345.0,86.5798,86.6526,86.5615,86.6526,23345.0
2018-01-05 13:20:00,95.14,95.22,95.06,95.09,24742.0,86.6344,86.7072,86.5615,86.5889,24742.0
2018-01-05 13:30:00,95.08,95.18,95.05,95.14,37075.0,86.5798,86.6708,86.5524,86.6344,37075.0
2018-01-05 13:40:00,95.14,95.27,95.12,95.26,35846.0,86.6344,86.7528,86.6162,86.7437,35846.0
2018-01-05 13:50:00,95.25,95.32,95.23,95.23,27469.0,86.7346,86.7983,86.7164,86.7164,27469.0
2018-01-05 14:00:00,95.23,95.24,95.09,95.12,30022.0,86.7164,86.7255,86.5889,86.6162,30022.0
2018-01-05 14:10:00,95.13,95.18,95.04,95.17,83326.0,86.6253,86.6708,86.5433,86.6617,83326.0
2018-01-05 14:20:00,95.17,95.3,95.14,95.28,37456.0,86.6617,86.7801,86.6344,86.7619,37456.0
2018-01-05 14:30:00,95.3,95.43,95.27,95.39,36745.0,86.7801,86.8985,86.7528,86.862,36745.0
2018-01-05 14:40:00,95.4,95.48,95.33,95.48,37011.0,86.8712,86.944,86.8074,86.944,37011.0
2018-01-05 14:50:00,95.46,95.59,95.4,95.54,67298.0,86.9258,87.0442,86.8712,86.9986,67298.0
2018-01-05 15:00:00,95.55,95.63,95.53,95.58,34501.0,87.0077,87.0806,86.9895,87.0351,34501.0
2018-01-05 15:10:00,95.59,95.6,95.51,95.59,36452.0,87.0442,87.0533,86.9713,87.0442,36452.0
2018-01-05 15:20:00,95.58,95.59,95.49,95.52,79200.0,87.0351,87.0442,86.9531,86.9804,79200.0
2018-01-05 15:30:00,95.53,95.55,95.45,95.54,81305.0,86.9895,87.0077,86.9167,86.9986,81305.0
2018-01-05 15:40:00,95.54,95.57,95.5,95.57,70996.0,86.9986,87.026,86.9622,87.026,70996.0
2018-01-05 15:50:00,95.57,95.77,95.57,95.71,242636.0,87.026,87.2081,87.026,87.1534,242636.0
2018-01-08 09:30:00,95.61,96.05,95.12,95.22,60254.0,87.3028,87.7046,86.8554,86.9467,60254.0
2018-01-08 09:40:00,95.22,95.68,95.14,95.41,69065.0,86.9467,87.3667,86.8736,87.1202,69065.0
2018-01-08 09:50:00,95.41,95.41,95.01,95.02,56273.0,87.1202,87.1202,86.7549,86.7641,56273.0
2018-01-08 10:00:00,95.01,95.48,94.88,94.9,56617.0,86.7549,87.1841,86.6362,86.6545,56617.0
2018-01-08 10:10:00,94.83,94.89,94.64,94.67,74258.0,86.5906,86.6454,86.4171,86.4445,74258.0
2018-01-08 10:20:00,94.74,94.87,94.55,94.55,36178.0,86.5084,86.6271,86.3349,86.3349,36178.0
2018-01-08 10:30:00,94.59,94.69,94.47,94.58,47655.0,86.3714,86.4627,86.2619,86.3623,47655.0
2018-01-08 10:40:00,94.6,94.66,94.5,94.62,40842.0,86.3806,86.4353,86.2893,86.3988,40842.0
2018-01-08 10:50:00,94.64,94.82,94.61,94.81,54034.0,86.4171,86.5814,86.3897,86.5723,54034.0
2018-01-08 11:00:00,94.78,94.78,94.34,94.34,33215.0,86.5449,86.5449,86.1432,86.1432,33215.0
2018-01-08 11:10:00,94.39,94.48,94.15,94.15,31191.0,86.1888,86.271,85.9697,85.9697,31191.0
2018-01-08 11:20:00,94.16,94.43,94.16,94.32,35567.0,85.9788,86.2253,85.9788,86.1249,35567.0
2018-01-08 11:30:00,94.34,94.39,94.16,94.21,40921.0,86.1432,86.1888,85.9788,86.0244,40921.0
2018-01-08 11:40:00,94.21,94.33,94.17,94.26,42735.0,86.0244,86.134,85.9879,86.0701,42735.0
2018-01-08 11:50:00,94.28,94.5,94.26,94.41,49053.0,86.0884,86.2893,86.0701,86.2071,49053.0
2018-01-08 12:00:00,94.43,94.58,94.41,94.5,51722.0,86.2253,86.3623,86.2071,86.2893,51722.0
2018-01-08 12:10:00,94.53,94.7,94.49,94.68,36020.0,86.3166,86.4719,86.2801,86.4536,36020.0
2018-01-08 12:20:00,94.66,94.68,94.35,94.35,28283.0,86.4353,86.4536,86.1523,86.1523,28283.0
2018-01-08 12:30:00,94.38,94.45,94.34,94.4,22627.0,86.1797,86.2436,86.1432,86.1979,22627.0
2018-01-08 12:40:00,94.41,94.59,94.37,94.53,20616.0,86.2071,86.3714,86.1705,86.3166,20616.0
2018-01-08 12:50:00,94.54,94.58,94.5,94.53,12629.0,86.3258,86.3623,86.2893,86.3166,12629.0
2018-01-08 13:00:00,94.54,94.57,94.49,94.53,16446.0,86.3258,86.3532,86.2801,86.3166,16446.0
2018-01-08 13:10:00,94.52,94.62,94.44,94.58,29166.0,86.3075,86.3988,86.2345,86.3623,29166.0
2018-01-08 13:20:00,94.59,94.66,94.56,94.58,22428.0,86.3714,86.4353,86.344,86.3623,22428.0
2018-01-08 13:30:00,94.6,94.62,94.54,94.54,12616.0,86.3806,86.3988,86.3258,86.3258,12616.0
2018-01-08 13:40:00,94.56,94.61,94.51,94.59,19115.0,86.344,86.3897,86.2984,86.3714,19115.0
2018-01-08 13:50:00,94.57,94.58,94.45,94.47,15442.0,86.3532,86.3623,86.2436,86.2619,15442.0
2018-01-08 14:00:00,94.46,94.53,94.38,94.49,29575.0,86.2527,86.3166,86.1797,86.2801,29575.0
2018-01-08 14:10:00,94.49,94.49,94.34,94.36,17344.0,86.2801,86.2801,86.1432,86.1614,17344.0
2018-01-08 14:20:00,94.36,94.38,94.19,94.2,26421.0,86.1614,86.1797,86.0062,86.0153,26421.0
2018-01-08 14:30:00,94.2,94.39,94.18,94.29,54439.0,86.0153,86.1888,85.9971,86.0975,54439.0
2018-01-08 14:40:00,94.3,94.4,94.3,94.4,27354.0,86.1066,86.1979,86.1066,86.1979,27354.0
2018-01-08 14:50:00,94.41,94.47,94.4,94.41,18048.0,86.2071,86.2619,86.1979,86.2071,18048.0
2018-01-08 15:00:00,94.42,94.47,94.36,94.45,22456.0,86.2162,86.2619,86.1614,86.2436,22456.0
2018-01-08 15:10:00,94.43,94.44,94.31,94.32,16243.0,86.2253,86.2345,86.1158,86.1249,16243.0
2018-01-08 15:20:00,94.32,94.33,94.24,94.27,23969.0,86.1249,86.134,86.0518,86.0792,23969.0
2018-01-08 15:30:00,94.27,94.37,94.26,94.35,40538.0,86.0792,86.1705,86.0701,86.1523,40538.0
2018-01-08 15:40:00,94.34,94.37,94.25,94.25,66086.0,86.1432,86.1705,86.061,86.061,66086.0
2018-01-08 15:50:00,94.26,94.33,94.13,94.15,206827.0,86.0701,86.134,85.9514,85.9697,206827.0
2018-01-09 09:30:00,94.79,94.79,94.13,94.63,40425.0,86.5541,86.5541,85.9514,86.408,40425.0
2018-01-09 09:40:00,94.6,94.64,94.28,94.3,20568.0,86.3806,86.4171,86.0884,86.1066,20568.0
2018-01-09 09:50:00,94.3,94.33,94.06,94.06,54163.0,86.1066,86.134,85.8875,85.8875,54163.0
2018-01-09 10:00:00,94.04,94.18,93.88,94.16,61525.0,85.8692,85.9971,85.7231,85.9788,61525.0
2018-01-09 10:10:00,94.1,94.19,93.86,93.91,47825.0,85.924,86.0062,85.7049,85.7505,47825.0
2018-01-09 10:20:00,93.95,94.43,93.91,94.23,39461.0,85.787,86.2253,85.7505,86.0427,39461.0
2018-01-09 10:30:00,94.25,94.38,94.19,94.22,60740.0,86.061,86.1797,86.0062,86.0336,60740.0
2018-01-09 10:40:00,94.2,94.23,94.1,94.13,96049.0,86.0153,86.0427,85.924,85.9514,96049.0
2018-01-09 10:50:00,94.1,94.17,94.08,94.11,29224.0,85.924,85.9879,85.9057,85.9331,29224.0
2018-01-09 11:00:00,94.09,94.11,94.01,94.03,92823.0,85.9149,85.9331,85.8418,85.8601,92823.0
2018-01-09 11:10:00,94.04,94.34,94.01,94.34,69210.0,85.8692,86.1432,85.8418,86.1432,69210.0
2018-01-09 11:20:00,94.37,94.47,94.37,94.45,23996.0,86.1705,86.2619,86.1705,86.2436,23996.0
2018-01-09 11:30:00,94.46,94.54,94.27,94.28,20562.0,86.2527,86.3258,86.0792,86.0884,20562.0
2018-01-09 11:40:00,94.27,94.29,94.06,94.14,24985.0,86.0792,86.0975,85.8875,85.9605,24985.0
2018-01-09 11:50:00,94.14,94.26,94.14,94.25,17323.0,85.9605,86.0701,85.9605,86.061,17323.0
2018-01-09 12:00:00,94.24,94.27,94.07,94.15,22745.0,86.0518,86.0792,85.8966,85.9697,22745.0
2018-01-09 12:10:00,94.14,94.25,94.11,94.11,24762.0,85.9605,86.061,85.9331,85.9331,24762.0
2018-01-09 12:20:00,94.11,94.31,94.09,94.3,26722.0,85.9331,86.1158,85.9149,86.1066,26722.0
2018-01-09 12:30:00,94.29,94.38,94.26,94.33,94686.0,86.0975,86.1797,86.0701,86.134,94686.0
2018-01-09 12:40:00,94.32,94.38,94.28,94.31,12260.0,86.1249,86.1797,86.0884,86.1158,12260.0
2018-01-09 12:50:00,94.35,94.39,94.09,94.09,23264.0,86.1523,86.1888,85.9149,85.9149,23264.0
2018-01-09 13:00:00,94.08,94.27,94.07,94.27,21379.0,85.9057,86.0792,85.8966,86.0792,21379.0
2018-01-09 13:10:00,94.25,94.27,94.2,94.23,25027.0,86.061,86.0792,86.0153,86.0427,25027.0
2018-01-09 13:20:00,94.26,94.31,94.23,94.31,20489.0,86.0701,86.1158,86.0427,86.1158,20489.0
2018-01-09 13:30:00,94.3,94.3,94.11,94.2,18734.0,86.1066,86.1066,85.9331,86.0153,18734.0
2018-01-09 13:40:00,94.21,94.22,94.13,94.18,22927.0,86.0244,86.0336,85.9514,85.9971,22927.0
2018-01-09 13:50:00,94.19,94.26,94.18,94.22,27990.0,86.0062,86.0701,85.9971,86.0336,27990.0
2018-01-09 14:00:00,94.23,94.26,94.08,94.09,25134.0,86.0427,86.0701,85.9057,85.9149,25134.0
2018-01-09 14:10:00,94.11,94.14,94.07,94.13,35542.0,85.9331,85.9605,85.8966,85.9514,35542.0
2018-01-09 14:20:00,94.13,94.14,94.04,94.04,31432.0,85.9514,85.9605,85.8692,85.8692,31432.0
2018-01-09 14:30:00,94.04,94.07,93.94,93.96,30817.0,85.8692,85.8966,85.7779,85.7962,30817.0
2018-01-09 14:40:00,93.96,94.01,93.94,93.96,34068.0,85.7962,85.8418,85.7779,85.7962,34068.0
2018-01-09 14:50:00,93.97,94.04,93.97,94.03,30138.0,85.8053,85.8692,85.8053,85.8601,30138.0
2018-01-09 15:00:00,94.04,94.12,93.97,94.07,34558.0,85.8692,85.9423,85.8053,85.8966,34558.0
2018-01-09 15:10:00,94.07,94.07,94.0,94.01,40148.0,85.8966,85.8966,85.8327,85.8418,40148.0
2018-01-09 15:20:00,94.02,94.24,94.01,94.11,81772.0,85.851,86.0518,85.8418,85.9331,81772.0
2018-01-09 15:30:00,94.11,94.24,94.09,94.22,64731.0,85.9331,86.0518,85.9149,86.0336,64731.0
2018-01-09 15:40:00,94.22,94.35,94.22,94.32,91496.0,86.0336,86.1523,86.0336,86.1249,91496.0
2018-01-09 15:50:00,94.3,94.31,94.22,94.26,163127.0,86.1066,86.1158,86.0336,86.0701,163127.0
2018-01-10 09:30:00,94.23,94.66,93.92,94.45,47204.0,86.0427,86.4353,85.7596,86.2436,47204.0
2018-01-10 09:40:00,94.45,95.08,94.45,94.72,48595.0,86.2436,86.8189,86.2436,86.4901,48595.0
2018-01-10 09:50:00,94.75,95.12,94.71,95.03,27715.0,86.5175,86.8554,86.481,86.7732,27715.0
2018-01-10 10:00:00,94.99,94.99,94.54,94.82,41867.0,86.7367,86.7367,86.3258,86.5814,41867.0
2018-01-10 10:10:00,94.8,95.07,94.8,94.94,30373.0,86.5632,86.8097,86.5632,86.691,30373.0
2018-01-10 10:20:00,94.96,94.99,94.85,94.96,33841.0,86.7093,86.7367,86.6088,86.7093,33841.0
2018-01-10 10:30:00,94.96,95.03,94.9,94.91,39624.0,86.7093,86.7732,86.6545,86.6636,39624.0
2018-01-10 10:40:00,94.91,94.92,94.74,94.76,33002.0,86.6636,86.6728,86.5084,86.5267,33002.0
2018-01-10 10:50:00,94.76,94.93,94.72,94.82,38128.0,86.5267,86.6819,86.4901,86.5814,38128.0
2018-01-10 11:00:00,94.84,95.03,94.8,94.95,22998.0,86.5997,86.7732,86.5632,86.7002,22998.0
2018-01-10 11:10:00,94.93,94.99,94.8,94.8,29262.0,86.6819,86.7367,86.5632,86.5632,29262.0
2018-01-10 11:20:00,94.83,94.9,94.78,94.86,31008.0,86.5906,86.6545,86.5449,86.618,31008.0
2018-01-10 11:30:00,94.85,94.89,94.76,94.89,13547.0,86.6088,86.6454,86.5267,86.6454,13547.0
2018-01-10 11:40:00,94.9,94.92,94.73,94.75,19979.0,86.6545,86.6728,86.4993,86.5175,19979.0
2018-01-10 11:50:00,94.75,94.92,94.75,94.84,13919.0,86.5175,86.6728,86.5175,86.5997,13919.0
2018-01-10 12:00:00,94.88,94.94,94.83,94.91,9572.0,86.6362,86.691,86.5906,86.6636,9572.0
2018-01-10 12:10:00,94.9,95.0,94.9,94.94,15045.0,86.6545,86.7458,86.6545,86.691,15045.0
2018-01-10 12:20:00,94.94,95.13,94.93,95.09,16705.0,86.691,86.8645,86.6819,86.828,16705.0
2018-01-10 12:30:00,95.11,95.11,95.01,95.1,14909.0,86.8462,86.8462,86.7549,86.8371,14909.0
2018-01-10 12:40:00,95.1,95.22,95.0,95.18,34547.0,86.8371,86.9467,86.7458,86.9102,34547.0
2018-01-10 12:50:00,95.15,95.22,95.07,95.08,14694.0,86.8828,86.9467,86.8097,86.8189,14694.0
2018-01-10 13:00:00,95.08,95.1,94.92,94.97,14442.0,86.8189,86.8371,86.6728,86.7184,14442.0
2018-01-10 13:10:00,94.98,95.14,94.95,95.08,20559.0,86.7275,86.8736,86.7002,86.8189,20559.0
2018-01-10 13:20:00,95.07,95.09,94.93,94.96,43611.0,86.8097,86.828,86.6819,86.7093,43611.0
2018-01-10 13:30:00,94.99,94.99,94.9,94.92,6923.0,86.7367,86.7367,86.6545,86.6728,6923.0
2018-01-10 13:40:00,94.92,94.93,94.83,94.87,9616.0,86.6728,86.6819,86.5906,86.6271,9616.0
2018-01-10 13:50:00,94.86,94.88,94.77,94.78,10107.0,86.618,86.6362,86.5358,86.5449,10107.0
2018-01-10 14:00:00,94.79,94.82,94.71,94.73,19616.0,86.5541,86.5814,86.481,86.4993,19616.0
2018-01-10 14:10:00,94.71,94.73,94.57,94.57,23337.0,86.481,86.4993,86.3532,86.3532,23337.0
2018-01-10 14:20:00,94.57,94.64,94.53,94.58,16812.0,86.3532,86.4171,86.3166,86.3623,16812.0
2018-01-10 14:30:00,94.56,94.7,94.56,94.61,17914.0,86.344,86.4719,86.344,86.3897,17914.0
2018-01-10 14:40:00,94.61,94.66,94.56,94.57,16227.0,86.3897,86.4353,86.344,86.3532,16227.0
2018-01-10 14:50:00,94.56,94.71,94.56,94.67,12454.0,86.344,86.481,86.344,86.4445,12454.0
2018-01-10 15:00:00,94.66,94.71,94.63,94.68,15127.0,86.4353,86.481,86.408,86.4536,15127.0
2018-01-10 15:10:00,94.67,94.69,94.63,94.64,10163.0,86.4445,86.4627,86.408,86.4171,10163.0
2018-01-10 15:20:00,94.64,94.65,94.56,94.57,20085.0,86.4171,86.4262,86.344,86.3532,20085.0
2018-01-10 15:30:00,94.56,94.68,94.55,94.66,23787.0,86.344,86.4536,86.3349,86.4353,23787.0
2018-01-10 15:40:00,94.66,94.7,94.57,94.69,44968.0,86.4353,86.4719,86.3532,86.4627,44968.0
2018-01-10 15:50:00,94.7,94.86,94.7,94.75,180272.0,86.4719,86.618,86.4719,86.5175,180272.0
2018-01-11 09:30:00,94.66,95.1,94.6,95.0,71746.0,86.4353,86.8371,86.3806,86.7458,71746.0
2018-01-11 09:40:00,95.09,95.47,95.09,95.32,32947.0,86.828,87.175,86.828,87.038,32947.0
2018-01-11 09:50:00,95.33,95.64,95.12,95.61,38660.0,87.0471,87.3302,86.8554,87.3028,38660.0
2018-01-11 10:00:00,95.61,95.77,95.57,95.65,33550.0,87.3028,87.4489,87.2663,87.3393,33550.0
2018-01-11 10:10:00,95.65,95.7,95.37,95.7,48830.0,87.3393,87.385,87.0837,87.385,48830.0
2018-01-11 10:20:00,95.63,95.67,95.35,95.47,45593.0,87.3211,87.3576,87.0654,87.175,45593.0
2018-01-11 10:30:00,95.46,95.75,95.46,95.75,53077.0,87.1658,87.4306,87.1658,87.4306,53077.0
2018-01-11 10:40:00,95.75,95.99,95.68,95.98,48065.0,87.4306,87.6498,87.3667,87.6407,48065.0
2018-01-11 10:50:00,95.98,96.06,95.81,96.04,71505.0,87.6407,87.7137,87.4854,87.6954,71505.0
2018-01-11 11:00:00,96.03,96.5,96.0,96.46,64064.0,87.6863,88.1155,87.6589,88.079,64064.0
2018-01-11 11:10:00,96.44,96.71,96.43,96.71,63016.0,88.0607,88.3072,88.0516,88.3072,63016.0
2018-01-11 11:20:00,96.68,96.68,96.51,96.55,37356.0,88.2798,88.2798,88.1246,88.1611,37356.0
2018-01-11 11:30:00,96.56,96.57,96.38,96.54,38901.0,88.1703,88.1794,88.0059,88.152,38901.0
2018-01-11 11:40:00,96.55,96.67,96.51,96.59,22397.0,88.1611,88.2707,88.1246,88.1977,22397.0
2018-01-11 11:50:00,96.57,96.8,96.56,96.7,45856.0,88.1794,88.3894,88.1703,88.2981,45856.0
2018-01-11 12:00:00,96.69,96.73,96.56,96.63,23778.0,88.289,88.3255,88.1703,88.2342,23778.0
2018-01-11 12:10:00,96.62,96.68,96.49,96.5,12408.0,88.2251,88.2798,88.1063,88.1155,12408.0
2018-01-11 12:20:00,96.5,96.62,96.48,96.61,25691.0,88.1155,88.2251,88.0972,88.2159,25691.0
2018-01-11 12:30:00,96.64,96.83,96.6,96.81,42640.0,88.2433,88.4168,88.2068,88.3985,42640.0
2018-01-11 12:40:00,96.82,96.87,96.76,96.8,20421.0,88.4077,88.4533,88.3529,88.3894,20421.0
2018-01-11 12:50:00,96.8,96.88,96.78,96.8,14114.0,88.3894,88.4625,88.3711,88.3894,14114.0
2018-01-11 13:00:00,96.8,97.07,96.8,97.07,27998.0,88.3894,88.636,88.3894,88.636,27998.0
2018-01-11 13:10:00,97.1,97.25,97.05,97.08,43180.0,88.6633,88.8003,88.6177,88.6451,43180.0
2018-01-11 13:20:00,97.08,97.28,97.08,97.22,41718.0,88.6451,88.8277,88.6451,88.7729,41718.0
2018-01-11 13:30:00,97.22,97.49,97.21,97.45,37310.0,88.7729,89.0195,88.7638,88.9829,37310.0
2018-01-11 13:40:00,97.44,97.48,97.29,97.33,55005.0,88.9738,89.0103,88.8368,88.8734,55005.0
2018-01-11 13:50:00,97.33,97.38,97.3,97.3,35754.0,88.8734,88.919,88.846,88.846,35754.0
2018-01-11 14:00:00,97.31,97.49,97.31,97.49,39446.0,88.8551,89.0195,88.8551,89.0195,39446.0
2018-01-11 14:10:00,97.5,97.65,97.49,97.63,62728.0,89.0286,89.1656,89.0195,89.1473,62728.0
2018-01-11 14:20:00,97.62,97.63,97.48,97.61,53517.0,89.1382,89.1473,89.0103,89.129,53517.0
2018-01-11 14:30:00,97.61,97.62,97.5,97.5,54056.0,89.129,89.1382,89.0286,89.0286,54056.0
2018-01-11 14:40:00,97.5,97.52,97.37,97.4,54386.0,89.0286,89.0469,88.9099,88.9373,54386.0
2018-01-11 14:50:00,97.41,97.72,97.39,97.72,55094.0,88.9464,89.2295,88.9281,89.2295,55094.0
2018-01-11 15:00:00,97.72,97.91,97.67,97.81,59515.0,89.2295,89.403,89.1838,89.3117,59515.0
2018-01-11 15:10:00,97.81,98.02,97.78,98.0,72870.0,89.3117,89.5034,89.2843,89.4851,72870.0
2018-01-11 15:20:00,97.98,98.02,97.83,97.88,78653.0,89.4669,89.5034,89.3299,89.3756,78653.0
2018-01-11 15:30:00,97.88,97.99,97.83,97.97,104523.0,89.3756,89.476,89.3299,89.4578,104523.0
2018-01-11 15:40:00,97.97,98.01,97.85,97.98,140151.0,89.4578,89.4943,89.3482,89.4669,140151.0
2018-01-11 15:50:00,97.98,98.33,97.97,98.19,414606.0,89.4669,89.7865,89.4578,89.6586,414606.0
2018-01-12 09:30:00,98.39,99.44,98.2,99.38,112108.0,89.8413,90.8,89.6678,90.7452,112108.0
2018-01-12 09:40:00,99.38,99.67,99.17,99.37,74549.0,90.7452,91.01,90.5535,90.7361,74549.0
2018-01-12 09:50:00,99.37,99.58,99.25,99.58,52458.0,90.7361,90.9279,90.6265,90.9279,52458.0
2018-01-12 10:00:00,99.58,99.69,99.14,99.2,53901.0,90.9279,91.0283,90.5261,90.5809,53901.0
2018-01-12 10:10:00,99.21,99.38,99.2,99.32,34830.0,90.59,90.7452,90.5809,90.6905,34830.0
2018-01-12 10:20:00,99.32,99.39,99.14,99.3,62979.0,90.6905,90.7544,90.5261,90.6722,62979.0
2018-01-12 10:30:00,99.28,99.53,99.23,99.46,24423.0,90.6539,90.8822,90.6083,90.8183,24423.0
2018-01-12 10:40:00,99.49,99.56,99.23,99.38,28977.0,90.8457,90.9096,90.6083,90.7452,28977.0
2018-01-12 10:50:00,99.4,99.54,99.35,99.45,19163.0,90.7635,90.8913,90.7179,90.8092,19163.0
2018-01-12 11:00:00,99.42,99.49,98.97,98.97,85058.0,90.7818,90.8457,90.3709,90.3709,85058.0
2018-01-12 11:10:00,98.99,99.03,98.65,98.65,52167.0,90.3891,90.4257,90.0787,90.0787,52167.0
2018-01-12 11:20:00,98.66,98.77,98.55,98.64,36217.0,90.0878,90.1882,89.9874,90.0695,36217.0
2018-01-12 11:30:00,98.63,98.83,98.61,98.79,50876.0,90.0604,90.243,90.0421,90.2065,50876.0
2018-01-12 11:40:00,98.8,98.96,98.72,98.96,24582.0,90.2156,90.3617,90.1426,90.3617,24582.0
2018-01-12 11:50:00,98.93,98.93,98.71,98.82,15061.0,90.3343,90.3343,90.1335,90.2339,15061.0
2018-01-12 12:00:00,98.83,98.89,98.49,98.5,59450.0,90.243,90.2978,89.9326,89.9417,59450.0
2018-01-12 12:10:00,98.5,98.64,98.48,98.51,52362.0,89.9417,90.0695,89.9234,89.9508,52362.0
2018-01-12 12:20:00,98.52,98.75,98.52,98.64,16240.0,89.96,90.17,89.96,90.0695,16240.0
2018-01-12 12:30:00,98.63,98.82,98.57,98.76,47592.0,90.0604,90.2339,90.0056,90.1791,47592.0
2018-01-12 12:40:00,98.74,98.89,98.68,98.86,27875.0,90.1609,90.2978,90.1061,90.2704,27875.0
2018-01-12 12:50:00,98.85,98.97,98.84,98.94,18444.0,90.2613,90.3709,90.2522,90.3435,18444.0
2018-01-12 13:00:00,98.95,98.97,98.82,98.82,19091.0,90.3526,90.3709,90.2339,90.2339,19091.0
2018-01-12 13:10:00,98.81,98.92,98.81,98.85,30452.0,90.2248,90.3252,90.2248,90.2613,30452.0
2018-01-12 13:20:00,98.88,98.89,98.72,98.81,13017.0,90.2887,90.2978,90.1426,90.2248,13017.0
2018-01-12 13:30:00,98.81,98.89,98.79,98.87,14740.0,90.2248,90.2978,90.2065,90.2796,14740.0
2018-01-12 13:40:00,98.88,98.93,98.81,98.92,30804.0,90.2887,90.3343,90.2248,90.3252,30804.0
2018-01-12 13:50:00,98.89,99.03,98.88,98.92,15335.0,90.2978,90.4257,90.2887,90.3252,15335.0
2018-01-12 14:00:00,98.94,98.99,98.84,98.94,25704.0,90.3435,90.3891,90.2522,90.3435,25704.0
2018-01-12 14:10:00,98.96,99.12,98.96,99.09,27572.0,90.3617,90.5078,90.3617,90.4804,27572.0
2018-01-12 14:20:00,99.07,99.17,98.85,98.91,50595.0,90.4622,90.5535,90.2613,90.3161,50595.0
2018-01-12 14:30:00,98.92,98.93,98.81,98.9,36174.0,90.3252,90.3343,90.2248,90.307,36174.0
2018-01-12 14:40:00,98.91,99.06,98.83,99.03,27867.0,90.3161,90.453,90.243,90.4257,27867.0
2018-01-12 14:50:00,99.04,99.33,99.0,99.33,145426.0,90.4348,90.6996,90.3983,90.6996,145426.0
2018-01-12 15:00:00,99.31,99.45,99.24,99.36,48473.0,90.6813,90.8092,90.6174,90.727,48473.0
2018-01-12 15:10:00,99.36,99.37,99.14,99.2,42140.0,90.727,90.7361,90.5261,90.5809,42140.0
2018-01-12 15:20:00,99.2,99.32,99.19,99.21,33188.0,90.5809,90.6905,90.5718,90.59,33188.0
2018-01-12 15:30:00,99.21,99.32,99.1,99.17,56351.0,90.59,90.6905,90.4896,90.5535,56351.0
2018-01-12 15:40:00,99.19,99.26,99.14,99.26,83793.0,90.5718,90.6357,90.5261,90.6357,83793.0
2018-01-12 15:50:00,99.26,99.26,99.06,99.11,175315.0,90.6357,90.6357,90.453,90.4987,175315.0
2018-01-16 09:30:00,99.7,99.7,98.65,99.57,48244.0,91.0374,91.0374,90.0787,90.9187,48244.0
2018-01-16 09:40:00,99.62,99.68,98.92,99.07,31340.0,90.9644,91.0192,90.3252,90.4622,31340.0
2018-01-16 09:50:00,99.14,99.16,98.83,99.04,14405.0,90.5261,90.5444,90.243,90.4348,14405.0
2018-01-16 10:00:00,99.04,99.24,98.97,99.24,70086.0,90.4348,90.6174,90.3709,90.6174,70086.0
2018-01-16 10:10:00,99.14,99.19,98.75,98.92,58140.0,90.5261,90.5718,90.17,90.3252,58140.0
2018-01-16 10:20:00,98.9,98.99,98.75,98.88,30105.0,90.307,90.3891,90.17,90.2887,30105.0
2018-01-16 10:30:00,98.86,98.93,98.66,98.88,38640.0,90.2704,90.3343,90.0878,90.2887,38640.0
2018-01-16 10:40:00,98.88,99.0,98.75,98.92,13333.0,90.2887,90.3983,90.17,90.3252,13333.0
2018-01-16 10:50:00,98.92,98.97,98.65,98.77,20353.0,90.3252,90.3709,90.0787,90.1882,20353.0
2018-01-16 11:00:00,98.78,99.0,98.73,98.82,39392.0,90.1974,90.3983,90.1517,90.2339,39392.0
2018-01-16 11:10:00,98.85,98.95,98.79,98.92,19141.0,90.2613,90.3526,90.2065,90.3252,19141.0
2018-01-16 11:20:00,98.88,99.01,98.8,99.01,17075.0,90.2887,90.4074,90.2156,90.4074,17075.0
2018-01-16 11:30:00,98.97,99.04,98.9,98.96,13023.0,90.3709,90.4348,90.307,90.3617,13023.0
2018-01-16 11:40:00,98.94,98.94,98.79,98.87,14064.0,90.3435,90.3435,90.2065,90.2796,14064.0
2018-01-16 11:50:00,98.9,99.04,98.86,98.94,17278.0,90.307,90.4348,90.2704,90.3435,17278.0
2018-01-16 12:00:00,98.95,99.06,98.91,99.0,13627.0,90.3526,90.453,90.3161,90.3983,13627.0
2018-01-16 12:10:00,99.0,99.22,99.0,99.2,8914.0,90.3983,90.5991,90.3983,90.5809,8914.0
2018-01-16 12:20:00,99.16,99.17,98.99,99.11,15543.0,90.5444,90.5535,90.3891,90.4987,15543.0
2018-01-16 12:30:00,99.09,99.1,98.98,99.01,13362.0,90.4804,90.4896,90.38,90.4074,13362.0
2018-01-16 12:40:00,99.04,99.14,99.0,99.05,12375.0,90.4348,90.5261,90.3983,90.4439,12375.0
2018-01-16 12:50:00,99.03,99.12,98.94,98.95,10065.0,90.4257,90.5078,90.3435,90.3526,10065.0
2018-01-16 13:00:00,98.97,99.09,98.95,99.05,8503.0,90.3709,90.4804,90.3526,90.4439,8503.0
2018-01-16 13:10:00,99.03,99.23,99.01,99.2,10746.0,90.4257,90.6083,90.4074,90.5809,10746.0
2018-01-16 13:20:00,99.18,99.18,99.09,99.12,7317.0,90.5626,90.5626,90.4804,90.5078,7317.0
2018-01-16 13:30:00,99.13,99.15,99.03,99.07,10047.0,90.517,90.5352,90.4257,90.4622,10047.0
2018-01-16 13:40:00,99.05,99.16,99.03,99.06,13868.0,90.4439,90.5444,90.4257,90.453,13868.0
2018-01-16 13:50:00,99.03,99.03,98.8,98.84,14785.0,90.4257,90.4257,90.2156,90.2522,14785.0
2018-01-16 14:00:00,98.81,98.94,98.58,98.59,44875.0,90.2248,90.3435,90.0148,90.0239,44875.0
2018-01-16 14:10:00,98.58,98.6,98.02,98.14,28578.0,90.0148,90.033,89.5034,89.613,28578.0
2018-01-16 14:20:00,98.14,98.37,98.11,98.23,26613.0,89.613,89.823,89.5856,89.6952,26613.0
2018-01-16 14:30:00,98.27,98.41,98.19,98.19,18853.0,89.7317,89.8595,89.6586,89.6586,18853.0
2018-01-16 14:40:00,98.17,98.29,97.92,98.24,34139.0,89.6404,89.75,89.4121,89.7043,34139.0
2018-01-16 14:50:00,98.23,98.43,98.23,98.37,25374.0,89.6952,89.8778,89.6952,89.823,25374.0
2018-01-16 15:00:00,98.35,98.76,98.29,98.76,24077.0,89.8047,90.1791,89.75,90.1791,24077.0
2018-01-16 15:10:00,98.75,98.75,98.41,98.5,18007.0,90.17,90.17,89.8595,89.9417,18007.0
2018-01-16 15:20:00,98.5,98.63,98.46,98.58,21037.0,89.9417,90.0604,89.9052,90.0148,21037.0
2018-01-16 15:30:00,98.57,98.63,98.48,98.57,33343.0,90.0056,90.0604,89.9234,90.0056,33343.0
2018-01-16 15:40:00,98.56,98.69,98.48,98.51,51476.0,89.9965,90.1152,89.9234,89.9508,51476.0
2018-01-16 15:50:00,98.52,98.55,98.37,98.45,194259.0,89.96,89.9874,89.823,89.896,194259.0
2018-01-17 09:30:00,99.17,99.69,98.89,99.35,43531.0,90.5535,91.0283,90.2978,90.7179,43531.0
2018-01-17 09:40:00,99.3,99.63,99.24,99.57,28820.0,90.6722,90.9735,90.6174,90.9187,28820.0
2018-01-17 09:50:00,99.61,99.61,99.31,99.34,17050.0,90.9553,90.9553,90.6813,90.7087,17050.0
2018-01-17 10:00:00,99.24,99.66,99.2,99.61,22948.0,90.6174,91.0009,90.5809,90.9553,22948.0
2018-01-17 10:10:00,99.6,99.66,99.48,99.53,34559.0,90.9461,91.0009,90.8366,90.8822,34559.0
2018-01-17 10:20:00,99.57,99.61,99.42,99.6,40719.0,90.9187,90.9553,90.7818,90.9461,40719.0
2018-01-17 10:30:00,99.58,99.75,99.46,99.75,26637.0,90.9279,91.0831,90.8183,91.0831,26637.0
2018-01-17 10:40:00,99.74,99.85,99.63,99.79,55905.0,91.074,91.1744,90.9735,91.1196,55905.0
2018-01-17 10:50:00,99.79,99.82,99.61,99.63,38163.0,91.1196,91.147,90.9553,90.9735,38163.0
2018-01-17 11:00:00,99.63,99.75,99.63,99.75,49301.0,90.9735,91.0831,90.9735,91.0831,49301.0
2018-01-17 11:10:00,99.78,100.03,99.75,99.95,38378.0,91.1105,91.3388,91.0831,91.2657,38378.0
2018-01-17 11:20:00,99.94,100.02,99.92,99.98,26574.0,91.2566,91.3296,91.2383,91.2931,26574.0
2018-01-17 11:30:00,99.98,100.02,99.8,99.86,25761.0,91.2931,91.3296,91.1288,91.1835,25761.0
2018-01-17 11:40:00,99.88,99.92,99.73,99.9,20460.0,91.2018,91.2383,91.0648,91.2201,20460.0
2018-01-17 11:50:00,99.9,100.2,99.89,100.2,21511.0,91.2201,91.494,91.2109,91.494,21511.0
2018-01-17 12:00:00,100.2,100.46,100.15,100.46,35386.0,91.494,91.7314,91.4483,91.7314,35386.0
2018-01-17 12:10:00,100.48,100.64,100.39,100.63,32255.0,91.7497,91.8958,91.6675,91.8866,32255.0
2018-01-17 12:20:00,100.6,100.79,100.57,100.76,82510.0,91.8592,92.0327,91.8319,92.0053,82510.0
2018-01-17 12:30:00,100.76,100.96,100.73,100.94,41432.0,92.0053,92.188,91.9779,92.1697,41432.0
2018-01-17 12:40:00,100.94,100.97,100.79,100.97,40518.0,92.1697,92.1971,92.0327,92.1971,40518.0
2018-01-17 12:50:00,100.98,100.99,100.87,100.87,23333.0,92.2062,92.2154,92.1058,92.1058,23333.0
2018-01-17 13:00:00,100.86,100.97,100.44,100.48,50979.0,92.0967,92.1971,91.7131,91.7497,50979.0
2018-01-17 13:10:00,100.46,100.65,100.42,100.57,20109.0,91.7314,91.9049,91.6949,91.8319,20109.0
2018-01-17 13:20:00,100.57,100.76,100.57,100.69,78290.0,91.8319,92.0053,91.8319,91.9414,78290.0
2018-01-17 13:30:00,100.7,100.84,100.65,100.71,55372.0,91.9506,92.0784,91.9049,91.9597,55372.0
2018-01-17 13:40:00,100.73,100.75,100.16,100.16,40115.0,91.9779,91.9962,91.4575,91.4575,40115.0
2018-01-17 13:50:00,100.19,100.47,100.19,100.43,30340.0,91.4849,91.7405,91.4849,91.704,30340.0
2018-01-17 14:00:00,100.46,100.77,100.46,100.67,34813.0,91.7314,92.0145,91.7314,91.9232,34813.0
2018-01-17 14:10:00,100.65,100.68,100.56,100.67,36003.0,91.9049,91.9323,91.8227,91.9232,36003.0
2018-01-17 14:20:00,100.66,100.9,100.65,100.87,55694.0,91.914,92.1332,91.9049,92.1058,55694.0
2018-01-17 14:30:00,100.86,100.87,100.74,100.83,38598.0,92.0967,92.1058,91.9871,92.0693,38598.0
2018-01-17 14:40:00,100.83,100.91,100.78,100.9,41665.0,92.0693,92.1423,92.0236,92.1332,41665.0
2018-01-17 14:50:00,100.92,100.97,100.85,100.95,38933.0,92.1514,92.1971,92.0875,92.1788,38933.0
2018-01-17 15:00:00,100.96,101.07,100.94,101.02,86585.0,92.188,92.2884,92.1697,92.2428,86585.0
2018-01-17 15:10:00,101.01,101.02,100.82,100.9,79322.0,92.2336,92.2428,92.0601,92.1332,79322.0
2018-01-17 15:20:00,100.89,100.89,100.64,100.67,73345.0,92.124,92.124,91.8958,91.9232,73345.0
2018-01-17 15:30:00,100.67,100.81,100.67,100.8,71404.0,91.9232,92.051,91.9232,92.0419,71404.0
2018-01-17 15:40:00,100.81,100.93,100.75,100.81,139445.0,92.051,92.1606,91.9962,92.051,139445.0
2018-01-17 15:50:00,100.81,100.84,100.42,100.5,254329.0,92.051,92.0784,91.6949,91.7679,254329.0
2018-01-18 09:30:00,100.9,101.26,100.66,100.91,47527.0,92.1332,92.4619,91.914,92.1423,47527.0
2018-01-18 09:40:00,100.98,101.08,100.71,100.88,19399.0,92.2062,92.2975,91.9597,92.1149,19399.0
2018-01-18 09:50:00,100.92,101.14,100.92,100.97,9645.0,92.1514,92.3523,92.1514,92.1971,9645.0
2018-01-18 10:00:00,100.97,101.2,100.87,100.87,21048.0,92.1971,92.4071,92.1058,92.1058,21048.0
2018-01-18 10:10:00,100.85,100.86,100.74,100.85,18189.0,92.0875,92.0967,91.9871,92.0875,18189.0
2018-01-18 10:20:00,100.85,100.86,100.6,100.78,26743.0,92.0875,92.0967,91.8592,92.0236,26743.0
2018-01-18 10:30:00,100.8,100.95,100.8,100.91,12426.0,92.0419,92.1788,92.0419,92.1423,12426.0
2018-01-18 10:40:00,100.86,100.97,100.8,100.97,17234.0,92.0967,92.1971,92.0419,92.1971,17234.0
2018-01-18 10:50:00,100.95,101.05,100.9,101.0,25941.0,92.1788,92.2701,92.1332,92.2245,25941.0
2018-01-18 11:00:00,101.02,101.05,100.72,100.8,18114.0,92.2428,92.2701,91.9688,92.0419,18114.0
2018-01-18 11:10:00,100.81,100.89,100.76,100.81,23596.0,92.051,92.124,92.0053,92.051,23596.0
2018-01-18 11:20:00,100.82,100.84,100.26,100.36,22453.0,92.0601,92.0784,91.5488,91.6401,22453.0
2018-01-18 11:30:00,100.36,100.47,100.27,100.27,15762.0,91.6401,91.7405,91.5579,91.5579,15762.0
2018-01-18 11:40:00,100.25,100.28,100.12,100.28,32541.0,91.5397,91.567,91.4209,91.567,32541.0
2018-01-18 11:50:00,100.25,100.4,100.23,100.25,16768.0,91.5397,91.6766,91.5214,91.5397,16768.0
2018-01-18 12:00:00,100.28,100.67,100.27,100.46,28427.0,91.567,91.9232,91.5579,91.7314,28427.0
2018-01-18 12:10:00,100.46,100.64,100.46,100.6,9044.0,91.7314,91.8958,91.7314,91.8592,9044.0
2018-01-18 12:20:00,100.6,100.6,100.42,100.53,23700.0,91.8592,91.8592,91.6949,91.7953,23700.0
2018-01-18 12:30:00,100.5,100.65,100.48,100.65,10542.0,91.7679,91.9049,91.7497,91.9049,10542.0
2018-01-18 12:40:00,100.66,100.88,100.64,100.88,15017.0,91.914,92.1149,91.8958,92.1149,15017.0
2018-01-18 12:50:00,100.9,100.92,100.81,100.81,7229.0,92.1332,92.1514,92.051,92.051,7229.0
2018-01-18 13:00:00,100.78,100.84,100.68,100.77,10197.0,92.0236,92.0784,91.9323,92.0145,10197.0
2018-01-18 13:10:00,100.79,100.93,100.7,100.7,20085.0,92.0327,92.1606,91.9506,91.9506,20085.0
2018-01-18 13:20:00,100.7,100.76,100.65,100.74,15100.0,91.9506,92.0053,91.9049,91.9871,15100.0
2018-01-18 13:30:00,100.73,100.81,100.71,100.79,9477.0,91.9779,92.051,91.9597,92.0327,9477.0
2018-01-18 13:40:00,100.81,100.84,100.75,100.77,10561.0,92.051,92.0784,91.9962,92.0145,10561.0
2018-01-18 13:50:00,100.73,100.82,100.63,100.77,8570.0,91.9779,92.0601,91.8866,92.0145,8570.0
2018-01-18 14:00:00,100.77,100.86,100.72,100.84,9871.0,92.0145,92.0967,91.9688,92.0784,9871.0
2018-01-18 14:10:00,100.82,100.94,100.82,100.88,11661.0,92.0601,92.1697,92.0601,92.1149,11661.0
2018-01-18 14:20:00,100.84,100.91,100.83,100.86,9265.0,92.0784,92.1423,92.0693,92.0967,9265.0
2018-01-18 14:30:00,100.86,100.98,100.86,100.93,17323.0,92.0967,92.2062,92.0967,92.1606,17323.0
2018-01-18 14:40:00,100.94,100.95,100.8,100.82,13358.0,92.1697,92.1788,92.0419,92.0601,13358.0
2018-01-18 14:50:00,100.85,100.97,100.82,100.89,16937.0,92.0875,92.1971,92.0601,92.124,16937.0
2018-01-18 15:00:00,100.84,100.96,100.84,100.94,22794.0,92.0784,92.188,92.0784,92.1697,22794.0
2018-01-18 15:10:00,100.95,101.06,100.91,101.03,29957.0,92.1788,92.2793,92.1423,92.2519,29957.0
2018-01-18 15:20:00,101.02,101.08,101.02,101.04,40706.0,92.2428,92.2975,92.2428,92.261,40706.0
2018-01-18 15:30:00,101.05,101.05,100.83,100.94,45950.0,92.2701,92.2701,92.0693,92.1697,45950.0
2018-01-18 15:40:00,100.94,101.0,100.92,101.0,59128.0,92.1697,92.2245,92.1514,92.2245,59128.0
2018-01-18 15:50:00,101.0,101.05,100.92,101.03,157488.0,92.2245,92.2701,92.1514,92.2519,157488.0
2018-01-19 09:30:00,101.53,101.53,101.09,101.09,130416.0,92.7084,92.7084,92.3067,92.3067,130416.0
2018-01-19 09:40:00,101.03,101.61,100.91,101.61,15695.0,92.2519,92.7815,92.1423,92.7815,15695.0
2018-01-19 09:50:00,101.55,101.72,101.51,101.7,12343.0,92.7267,92.8819,92.6902,92.8637,12343.0
2018-01-19 10:00:00,101.69,101.72,101.5,101.58,21521.0,92.8545,92.8819,92.681,92.7541,21521.0
2018-01-19 10:10:00,101.58,101.84,101.54,101.82,16421.0,92.7541,92.9915,92.7176,92.9732,16421.0
2018-01-19 10:20:00,101.78,101.88,101.62,101.82,18353.0,92.9367,93.028,92.7906,92.9732,18353.0
2018-01-19 10:30:00,101.87,101.99,101.62,101.93,25969.0,93.0189,93.1285,92.7906,93.0737,25969.0
2018-01-19 10:40:00,101.93,101.97,101.66,101.68,21176.0,93.0737,93.1102,92.8271,92.8454,21176.0
2018-01-19 10:50:00,101.7,101.7,101.58,101.65,21605.0,92.8637,92.8637,92.7541,92.818,21605.0
2018-01-19 11:00:00,101.66,101.66,101.47,101.52,14526.0,92.8271,92.8271,92.6537,92.6993,14526.0
2018-01-19 11:10:00,101.55,101.63,101.49,101.59,19639.0,92.7267,92.7998,92.6719,92.7632,19639.0
2018-01-19 11:20:00,101.65,101.9,101.64,101.9,24616.0,92.818,93.0463,92.8089,93.0463,24616.0
2018-01-19 11:30:00,101.88,101.96,101.84,101.84,28013.0,93.028,93.1011,92.9915,92.9915,28013.0
2018-01-19 11:40:00,101.85,101.9,101.66,101.71,7747.0,93.0006,93.0463,92.8271,92.8728,7747.0
2018-01-19 11:50:00,101.67,101.76,101.63,101.63,7337.0,92.8363,92.9185,92.7998,92.7998,7337.0
2018-01-19 12:00:00,101.6,101.78,101.59,101.75,8837.0,92.7724,92.9367,92.7632,92.9093,8837.0
2018-01-19 12:10:00,101.7,101.8,101.67,101.79,7359.0,92.8637,92.955,92.8363,92.9458,7359.0
2018-01-19 12:20:00,101.82,101.85,101.7,101.73,9855.0,92.9732,93.0006,92.8637,92.8911,9855.0
2018-01-19 12:30:00,101.71,101.84,101.7,101.81,11176.0,92.8728,92.9915,92.8637,92.9641,11176.0
2018-01-19 12:40:00,101.8,101.86,101.71,101.86,13610.0,92.955,93.0098,92.8728,93.0098,13610.0
2018-01-19 12:50:00,101.86,101.86,101.72,101.78,12196.0,93.0098,93.0098,92.8819,92.9367,12196.0
2018-01-19 13:00:00,101.82,101.9,101.82,101.85,8653.0,92.9732,93.0463,92.9732,93.0006,8653.0
2018-01-19 13:10:00,101.86,102.07,101.86,102.05,13685.0,93.0098,93.2015,93.0098,93.1833,13685.0
2018-01-19 13:20:00,102.05,102.06,101.96,101.99,15993.0,93.1833,93.1924,93.1011,93.1285,15993.0
2018-01-19 13:30:00,101.99,102.03,101.89,101.92,15503.0,93.1285,93.165,93.0372,93.0646,15503.0
2018-01-19 13:40:00,101.93,101.94,101.83,101.83,14830.0,93.0737,93.0828,92.9824,92.9824,14830.0
2018-01-19 13:50:00,101.83,101.91,101.83,101.84,16721.0,92.9824,93.0554,92.9824,92.9915,16721.0
2018-01-19 14:00:00,101.84,101.9,101.72,101.74,18202.0,92.9915,93.0463,92.8819,92.9002,18202.0
2018-01-19 14:10:00,101.73,101.8,101.7,101.77,24244.0,92.8911,92.955,92.8637,92.9276,24244.0
2018-01-19 14:20:00,101.77,101.78,101.67,101.74,19657.0,92.9276,92.9367,92.8363,92.9002,19657.0
2018-01-19 14:30:00,101.74,101.81,101.69,101.72,27120.0,92.9002,92.9641,92.8545,92.8819,27120.0
2018-01-19 14:40:00,101.72,101.75,101.63,101.72,14461.0,92.8819,92.9093,92.7998,92.8819,14461.0
2018-01-19 14:50:00,101.72,101.9,101.62,101.73,42836.0,92.8819,93.0463,92.7906,92.8911,42836.0
2018-01-19 15:00:00,101.73,101.83,101.68,101.8,24308.0,92.8911,92.9824,92.8454,92.955,24308.0
2018-01-19 15:10:00,101.79,101.91,101.78,101.8,40894.0,92.9458,93.0554,92.9367,92.955,40894.0
2018-01-19 15:20:00,101.79,102.01,101.77,101.98,59913.0,92.9458,93.1467,92.9276,93.1193,59913.0
2018-01-19 15:30:00,102.0,102.04,101.84,101.85,48081.0,93.1376,93.1741,92.9915,93.0006,48081.0
2018-01-19 15:40:00,101.86,102.02,101.74,102.0,107376.0,93.0098,93.1559,92.9002,93.1376,107376.0
2018-01-19 15:50:00,102.01,102.09,101.89,101.99,251677.0,93.1467,93.2198,93.0372,93.1285,251677.0
2018-01-22 09:30:00,101.94,101.96,101.28,101.35,18001.0,93.0828,93.1011,92.4802,92.5441,18001.0
2018-01-22 09:40:00,101.37,101.62,101.09,101.39,17207.0,92.5623,92.7906,92.3067,92.5806,17207.0
2018-01-22 09:50:00,101.45,101.82,101.45,101.75,9325.0,92.6354,92.9732,92.6354,92.9093,9325.0
2018-01-22 10:00:00,101.72,101.97,101.72,101.96,9493.0,92.8819,93.1102,92.8819,93.1011,9493.0
2018-01-22 10:10:00,101.92,102.12,101.88,102.04,9722.0,93.0646,93.2472,93.028,93.1741,9722.0
2018-01-22 10:20:00,102.02,102.06,101.8,101.94,17059.0,93.1559,93.1924,92.955,93.0828,17059.0
2018-01-22 10:30:00,101.94,102.21,101.86,101.89,38806.0,93.0828,93.3294,93.0098,93.0372,38806.0
2018-01-22 10:40:00,101.91,102.04,101.81,102.02,17499.0,93.0554,93.1741,92.9641,93.1559,17499.0
2018-01-22 10:50:00,102.01,102.1,101.82,101.83,13555.0,93.1467,93.2289,92.9732,92.9824,13555.0
2018-01-22 11:00:00,101.83,101.96,101.77,101.91,10437.0,92.9824,93.1011,92.9276,93.0554,10437.0
2018-01-22 11:10:00,101.92,101.92,101.64,101.69,10128.0,93.0646,93.0646,92.8089,92.8545,10128.0
2018-01-22 11:20:00,101.69,101.77,101.58,101.58,10645.0,92.8545,92.9276,92.7541,92.7541,10645.0
2018-01-22 11:30:00,101.59,101.78,101.51,101.78,7025.0,92.7632,92.9367,92.6902,92.9367,7025.0
2018-01-22 11:40:00,101.75,101.8,101.67,101.68,10995.0,92.9093,92.955,92.8363,92.8454,10995.0
2018-01-22 11:50:00,101.73,101.98,101.68,101.96,14675.0,92.8911,93.1193,92.8454,93.1011,14675.0
2018-01-22 12:00:00,101.93,102.02,101.83,101.83,12141.0,93.0737,93.1559,92.9824,92.9824,12141.0
2018-01-22 12:10:00,101.79,101.94,101.79,101.87,6820.0,92.9458,93.0828,92.9458,93.0189,6820.0
2018-01-22 12:20:00,101.85,101.97,101.83,101.95,6095.0,93.0006,93.1102,92.9824,93.0919,6095.0
2018-01-22 12:30:00,101.94,102.2,101.94,102.17,7160.0,93.0828,93.3202,93.0828,93.2928,7160.0
2018-01-22 12:40:00,102.13,102.24,102.07,102.2,8481.0,93.2563,93.3568,93.2015,93.3202,8481.0
2018-01-22 12:50:00,102.17,102.23,101.97,101.97,10151.0,93.2928,93.3476,93.1102,93.1102,10151.0
2018-01-22 13:00:00,101.95,102.01,101.91,101.96,6050.0,93.0919,93.1467,93.0554,93.1011,6050.0
2018-01-22 13:10:00,101.92,102.01,101.91,101.94,3510.0,93.0646,93.1467,93.0554,93.0828,3510.0
2018-01-22 13:20:00,101.94,102.01,101.89,101.94,6193.0,93.0828,93.1467,93.0372,93.0828,6193.0
2018-01-22 13:30:00,101.99,102.03,101.92,101.99,5422.0,93.1285,93.165,93.0646,93.1285,5422.0
2018-01-22 13:40:00,101.99,102.09,101.98,102.08,4495.0,93.1285,93.2198,93.1193,93.2107,4495.0
2018-01-22 13:50:00,102.06,102.07,102.01,102.04,5165.0,93.1924,93.2015,93.1467,93.1741,5165.0
2018-01-22 14:00:00,102.03,102.06,101.9,101.92,9643.0,93.165,93.1924,93.0463,93.0646,9643.0
2018-01-22 14:10:00,101.93,102.0,101.91,101.98,11498.0,93.0737,93.1376,93.0554,93.1193,11498.0
2018-01-22 14:20:00,101.98,102.01,101.84,101.91,10803.0,93.1193,93.1467,92.9915,93.0554,10803.0
2018-01-22 14:30:00,101.89,101.97,101.89,101.97,10770.0,93.0372,93.1102,93.0372,93.1102,10770.0
2018-01-22 14:40:00,101.97,101.99,101.93,101.94,15105.0,93.1102,93.1285,93.0737,93.0828,15105.0
2018-01-22 14:50:00,101.96,101.98,101.87,101.87,9764.0,93.1011,93.1193,93.0189,93.0189,9764.0
2018-01-22 15:00:00,101.87,101.89,101.79,101.82,11158.0,93.0189,93.0372,92.9458,92.9732,11158.0
2018-01-22 15:10:00,101.81,101.85,101.76,101.84,16798.0,92.9641,93.0006,92.9185,92.9915,16798.0
2018-01-22 15:20:00,101.84,101.97,101.83,101.92,23251.0,92.9915,93.1102,92.9824,93.0646,23251.0
2018-01-22 15:30:00,101.93,102.12,101.93,102.12,36953.0,93.0737,93.2472,93.0737,93.2472,36953.0
2018-01-22 15:40:00,102.11,102.25,102.1,102.23,32738.0,93.238,93.3659,93.2289,93.3476,32738.0
2018-01-22 15:50:00,102.25,102.3,102.18,102.3,93680.0,93.3659,93.4115,93.302,93.4115,93680.0
2018-01-23 09:30:00,103.47,103.99,103.02,103.8,60607.0,94.4799,94.9547,94.069,94.7812,60607.0
2018-01-23 09:40:00,103.83,103.9,103.47,103.71,40647.0,94.8086,94.8725,94.4799,94.699,40647.0
2018-01-23 09:50:00,103.72,103.83,103.26,103.47,24840.0,94.7082,94.8086,94.2881,94.4799,24840.0
2018-01-23 10:00:00,103.37,103.71,103.27,103.62,28055.0,94.3886,94.699,94.2973,94.6168,28055.0
2018-01-23 10:10:00,103.63,103.92,103.59,103.73,23958.0,94.626,94.8908,94.5895,94.7173,23958.0
2018-01-23 10:20:00,103.73,103.77,103.47,103.48,14378.0,94.7173,94.7538,94.4799,94.489,14378.0
2018-01-23 10:30:00,103.43,103.63,103.32,103.5,22271.0,94.4434,94.626,94.3429,94.5073,22271.0
2018-01-23 10:40:00,103.52,103.64,103.27,103.32,24677.0,94.5255,94.6351,94.2973,94.3429,24677.0
2018-01-23 10:50:00,103.29,103.6,103.12,103.18,43997.0,94.3155,94.5986,94.1603,94.2151,43997.0
2018-01-23 11:00:00,103.21,103.38,103.19,103.32,23705.0,94.2425,94.3977,94.2242,94.3429,23705.0
2018-01-23 11:10:00,103.32,103.45,103.32,103.38,18567.0,94.3429,94.4616,94.3429,94.3977,18567.0
2018-01-23 11:20:00,103.39,103.52,103.33,103.35,18573.0,94.4068,94.5255,94.352,94.3703,18573.0
2018-01-23 11:30:00,103.38,103.43,103.26,103.35,8719.0,94.3977,94.4434,94.2881,94.3703,8719.0
2018-01-23 11:40:00,103.32,103.4,103.16,103.16,30810.0,94.3429,94.416,94.1968,94.1968,30810.0
2018-01-23 11:50:00,103.15,103.24,103.05,103.17,10840.0,94.1877,94.2699,94.0964,94.2059,10840.0
2018-01-23 12:00:00,103.14,103.25,103.11,103.12,13534.0,94.1786,94.279,94.1512,94.1603,13534.0
2018-01-23 12:10:00,103.18,103.23,103.16,103.21,15585.0,94.2151,94.2607,94.1968,94.2425,15585.0
2018-01-23 12:20:00,103.22,103.28,103.06,103.17,33268.0,94.2516,94.3064,94.1055,94.2059,33268.0
2018-01-23 12:30:00,103.14,103.18,103.1,103.1,15410.0,94.1786,94.2151,94.142,94.142,15410.0
2018-01-23 12:40:00,103.1,103.13,102.76,102.81,29989.0,94.142,94.1694,93.8316,93.8772,29989.0
2018-01-23 12:50:00,102.8,103.06,102.75,103.05,16891.0,93.8681,94.1055,93.8224,94.0964,16891.0
2018-01-23 13:00:00,103.07,103.25,103.06,103.17,18184.0,94.1146,94.279,94.1055,94.2059,18184.0
2018-01-23 13:10:00,103.17,103.23,103.12,103.19,12049.0,94.2059,94.2607,94.1603,94.2242,12049.0
2018-01-23 13:20:00,103.19,103.3,103.14,103.23,30631.0,94.2242,94.3247,94.1786,94.2607,30631.0
2018-01-23 13:30:00,103.23,103.26,103.07,103.07,23864.0,94.2607,94.2881,94.1146,94.1146,23864.0
2018-01-23 13:40:00,103.08,103.08,102.95,103.0,20170.0,94.1238,94.1238,94.0051,94.0507,20170.0
2018-01-23 13:50:00,103.01,103.03,102.97,103.02,20609.0,94.0598,94.0781,94.0233,94.069,20609.0
2018-01-23 14:00:00,103.0,103.07,102.98,102.98,22702.0,94.0507,94.1146,94.0325,94.0325,22702.0
2018-01-23 14:10:00,102.97,102.97,102.66,102.66,48930.0,94.0233,94.0233,93.7403,93.7403,48930.0
2018-01-23 14:20:00,102.69,102.88,102.69,102.86,15108.0,93.7677,93.9411,93.7677,93.9229,15108.0
2018-01-23 14:30:00,102.89,103.02,102.89,103.01,17422.0,93.9503,94.069,93.9503,94.0598,17422.0
2018-01-23 14:40:00,102.98,103.13,102.97,103.05,26076.0,94.0325,94.1694,94.0233,94.0964,26076.0
2018-01-23 14:50:00,103.05,103.16,103.05,103.16,13697.0,94.0964,94.1968,94.0964,94.1968,13697.0
2018-01-23 15:00:00,103.14,103.16,102.94,102.94,17454.0,94.1786,94.1968,93.9959,93.9959,17454.0
2018-01-23 15:10:00,102.97,103.02,102.9,102.91,25227.0,94.0233,94.069,93.9594,93.9685,25227.0
2018-01-23 15:20:00,102.89,102.94,102.86,102.87,22507.0,93.9503,93.9959,93.9229,93.932,22507.0
2018-01-23 15:30:00,102.89,103.09,102.87,103.07,28365.0,93.9503,94.1329,93.932,94.1146,28365.0
2018-01-23 15:40:00,103.05,103.3,103.05,103.3,98091.0,94.0964,94.3247,94.0964,94.3247,98091.0
2018-01-23 15:50:00,103.28,103.29,103.14,103.18,157633.0,94.3064,94.3155,94.1786,94.2151,157633.0
2018-01-24 09:30:00,103.21,103.4,103.1,103.24,29319.0,94.2425,94.416,94.142,94.2699,29319.0
2018-01-24 09:40:00,103.33,103.39,103.02,103.14,23414.0,94.352,94.4068,94.069,94.1786,23414.0
2018-01-24 09:50:00,103.15,103.45,103.11,103.4,16571.0,94.1877,94.4616,94.1512,94.416,16571.0
2018-01-24 10:00:00,103.42,103.54,103.2,103.26,20257.0,94.4342,94.5438,94.2333,94.2881,20257.0
2018-01-24 10:10:00,103.24,103.34,103.17,103.23,12648.0,94.2699,94.3612,94.2059,94.2607,12648.0
2018-01-24 10:20:00,103.27,103.37,103.2,103.2,9826.0,94.2973,94.3886,94.2333,94.2333,9826.0
2018-01-24 10:30:00,103.23,103.39,103.21,103.32,8364.0,94.2607,94.4068,94.2425,94.3429,8364.0
2018-01-24 10:40:00,103.32,103.44,103.28,103.4,8404.0,94.3429,94.4525,94.3064,94.416,8404.0
2018-01-24 10:50:00,103.38,103.5,103.37,103.44,21526.0,94.3977,94.5073,94.3886,94.4525,21526.0
2018-01-24 11:00:00,103.45,103.63,103.45,103.46,8432.0,94.4616,94.626,94.4616,94.4707,8432.0
2018-01-24 11:10:00,103.45,103.53,103.06,103.12,11629.0,94.4616,94.5347,94.1055,94.1603,11629.0
2018-01-24 11:20:00,103.08,103.16,103.04,103.13,19901.0,94.1238,94.1968,94.0872,94.1694,19901.0
2018-01-24 11:30:00,103.12,103.13,102.72,102.83,15999.0,94.1603,94.1694,93.795,93.8955,15999.0
2018-01-24 11:40:00,102.77,102.87,102.69,102.75,14635.0,93.8407,93.932,93.7677,93.8224,14635.0
2018-01-24 11:50:00,102.75,102.93,102.66,102.67,20171.0,93.8224,93.9868,93.7403,93.7494,20171.0
2018-01-24 12:00:00,102.66,102.66,102.45,102.46,13323.0,93.7403,93.7403,93.5485,93.5576,13323.0
2018-01-24 12:10:00,102.45,102.59,102.43,102.53,23919.0,93.5485,93.6763,93.5302,93.6216,23919.0
2018-01-24 12:20:00,102.51,102.51,102.17,102.25,11400.0,93.6033,93.6033,93.2928,93.3659,11400.0
2018-01-24 12:30:00,102.23,102.28,101.91,101.94,59343.0,93.3476,93.3933,93.0554,93.0828,59343.0
2018-01-24 12:40:00,101.95,101.96,101.71,101.83,31760.0,93.0919,93.1011,92.8728,92.9824,31760.0
2018-01-24 12:50:00,101.89,101.89,101.6,101.66,43428.0,93.0372,93.0372,92.7724,92.8271,43428.0
2018-01-24 13:00:00,101.66,101.72,101.36,101.36,50472.0,92.8271,92.8819,92.5532,92.5532,50472.0
2018-01-24 13:10:00,101.38,101.47,101.3,101.4,26414.0,92.5715,92.6537,92.4984,92.5897,26414.0
2018-01-24 13:20:00,101.37,102.05,101.35,102.02,17988.0,92.5623,93.1833,92.5441,93.1559,17988.0
2018-01-24 13:30:00,102.02,102.11,101.92,102.01,20363.0,93.1559,93.238,93.0646,93.1467,20363.0
2018-01-24 13:40:00,102.01,102.22,101.99,102.15,30446.0,93.1467,93.3385,93.1285,93.2746,30446.0
2018-01-24 13:50:00,102.15,102.39,102.1,102.38,12217.0,93.2746,93.4937,93.2289,93.4846,12217.0
2018-01-24 14:00:00,102.37,102.54,102.28,102.51,12995.0,93.4755,93.6307,93.3933,93.6033,12995.0
2018-01-24 14:10:00,102.54,102.75,102.53,102.72,22109.0,93.6307,93.8224,93.6216,93.795,22109.0
2018-01-24 14:20:00,102.73,102.77,102.53,102.59,19470.0,93.8042,93.8407,93.6216,93.6763,19470.0
2018-01-24 14:30:00,102.56,102.57,102.47,102.55,14393.0,93.6489,93.6581,93.5668,93.6398,14393.0
2018-01-24 14:40:00,102.53,102.68,102.5,102.68,7010.0,93.6216,93.7585,93.5942,93.7585,7010.0
2018-01-24 14:50:00,102.7,102.73,102.63,102.64,10211.0,93.7768,93.8042,93.7129,93.722,10211.0
2018-01-24 15:00:00,102.63,102.68,102.58,102.64,18953.0,93.7129,93.7585,93.6672,93.722,18953.0
2018-01-24 15:10:00,102.64,102.72,102.6,102.65,13355.0,93.722,93.795,93.6855,93.7311,13355.0
2018-01-24 15:20:00,102.66,102.7,102.57,102.68,24332.0,93.7403,93.7768,93.6581,93.7585,24332.0
2018-01-24 15:30:00,102.67,102.7,102.6,102.69,20028.0,93.7494,93.7768,93.6855,93.7677,20028.0
2018-01-24 15:40:00,102.68,102.98,102.66,102.96,41996.0,93.7585,94.0325,93.7403,94.0142,41996.0
2018-01-24 15:50:00,102.95,102.95,102.6,102.7,95890.0,94.0051,94.0051,93.6855,93.7768,95890.0
2018-01-25 09:30:00,105.07,105.4,103.51,103.61,104049.0,95.9409,96.2422,94.5164,94.6077,104049.0
2018-01-25 09:40:00,103.63,104.0,103.3,103.5,47230.0,94.626,94.9638,94.3247,94.5073,47230.0
2018-01-25 09:50:00,103.47,103.53,103.26,103.39,43187.0,94.4799,94.5347,94.2881,94.4068,43187.0
2018-01-25 10:00:00,103.39,103.4,102.69,102.69,24052.0,94.4068,94.416,93.7677,93.7677,24052.0
2018-01-25 10:10:00,102.62,102.99,102.56,102.82,32892.0,93.7037,94.0416,93.6489,93.8864,32892.0
2018-01-25 10:20:00,102.85,103.17,102.77,102.81,47451.0,93.9138,94.2059,93.8407,93.8772,47451.0
2018-01-25 10:30:00,102.79,103.23,102.79,103.09,32744.0,93.859,94.2607,93.859,94.1329,32744.0
2018-01-25 10:40:00,103.08,103.17,102.97,103.16,21629.0,94.1238,94.2059,94.0233,94.1968,21629.0
2018-01-25 10:50:00,103.16,103.53,103.14,103.43,23658.0,94.1968,94.5347,94.1786,94.4434,23658.0
2018-01-25 11:00:00,103.41,103.44,103.32,103.39,17358.0,94.4251,94.4525,94.3429,94.4068,17358.0
2018-01-25 11:10:00,103.38,103.6,103.37,103.48,19822.0,94.3977,94.5986,94.3886,94.489,19822.0
2018-01-25 11:20:00,103.49,103.6,103.38,103.56,23703.0,94.4981,94.5986,94.3977,94.5621,23703.0
2018-01-25 11:30:00,103.55,103.9,103.51,103.74,32446.0,94.5529,94.8725,94.5164,94.7264,32446.0
2018-01-25 11:40:00,103.76,103.86,103.71,103.79,17047.0,94.7447,94.836,94.699,94.7721,17047.0
2018-01-25 11:50:00,103.77,103.9,103.72,103.84,18664.0,94.7538,94.8725,94.7082,94.8177,18664.0
2018-01-25 12:00:00,103.83,103.85,103.52,103.53,6241.0,94.8086,94.8269,94.5255,94.5347,6241.0
2018-01-25 12:10:00,103.53,103.69,103.5,103.62,34757.0,94.5347,94.6808,94.5073,94.6168,34757.0
2018-01-25 12:20:00,103.63,103.76,103.58,103.76,8640.0,94.626,94.7447,94.5803,94.7447,8640.0
2018-01-25 12:30:00,103.77,103.83,103.73,103.74,9072.0,94.7538,94.8086,94.7173,94.7264,9072.0
2018-01-25 12:40:00,103.75,104.05,103.72,104.03,22805.0,94.7356,95.0095,94.7082,94.9912,22805.0
2018-01-25 12:50:00,104.05,104.12,103.96,104.0,19972.0,95.0095,95.0734,94.9273,94.9638,19972.0
2018-01-25 13:00:00,103.99,104.03,103.87,104.01,17468.0,94.9547,94.9912,94.8451,94.973,17468.0
2018-01-25 13:10:00,103.99,104.13,103.99,104.04,10408.0,94.9547,95.0825,94.9547,95.0004,10408.0
2018-01-25 13:20:00,103.99,103.99,103.88,103.95,7894.0,94.9547,94.9547,94.8543,94.9182,7894.0
2018-01-25 13:30:00,103.94,103.99,103.89,103.97,10643.0,94.909,94.9547,94.8634,94.9364,10643.0
2018-01-25 13:40:00,103.97,104.09,103.94,104.04,14346.0,94.9364,95.046,94.909,95.0004,14346.0
2018-01-25 13:50:00,104.01,104.02,103.93,103.98,9130.0,94.973,94.9821,94.8999,94.9456,9130.0
2018-01-25 14:00:00,103.97,104.05,103.95,104.01,16847.0,94.9364,95.0095,94.9182,94.973,16847.0
2018-01-25 14:10:00,104.0,104.0,103.73,103.86,15893.0,94.9638,94.9638,94.7173,94.836,15893.0
2018-01-25 14:20:00,103.88,103.89,103.75,103.82,12292.0,94.8543,94.8634,94.7356,94.7995,12292.0
2018-01-25 14:30:00,103.84,103.84,103.61,103.66,15162.0,94.8177,94.8177,94.6077,94.6534,15162.0
2018-01-25 14:40:00,103.65,103.74,103.59,103.63,16417.0,94.6442,94.7264,94.5895,94.626,16417.0
2018-01-25 14:50:00,103.62,103.73,103.51,103.59,22858.0,94.6168,94.7173,94.5164,94.5895,22858.0
2018-01-25 15:00:00,103.58,103.58,103.39,103.42,30279.0,94.5803,94.5803,94.4068,94.4342,30279.0
2018-01-25 15:10:00,103.39,103.54,103.29,103.51,25119.0,94.4068,94.5438,94.3155,94.5164,25119.0
2018-01-25 15:20:00,103.5,103.58,103.46,103.47,36595.0,94.5073,94.5803,94.4707,94.4799,36595.0
2018-01-25 15:30:00,103.46,103.5,103.35,103.49,97390.0,94.4707,94.5073,94.3703,94.4981,97390.0
2018-01-25 15:40:00,103.51,103.82,103.47,103.69,103185.0,94.5164,94.7995,94.4799,94.6808,103185.0
2018-01-25 15:50:00,103.69,103.87,103.67,103.75,170071.0,94.6808,94.8451,94.6625,94.7356,170071.0
2018-01-26 09:30:00,104.21,104.32,103.42,103.67,49481.0,95.1556,95.256,94.4342,94.6625,49481.0
2018-01-26 09:40:00,103.63,103.89,103.63,103.71,69790.0,94.626,94.8634,94.626,94.699,69790.0
2018-01-26 09:50:00,103.72,103.89,103.67,103.79,21725.0,94.7082,94.8634,94.6625,94.7721,21725.0
2018-01-26 10:00:00,103.86,103.89,103.65,103.65,19953.0,94.836,94.8634,94.6442,94.6442,19953.0
2018-01-26 10:10:00,103.65,103.73,103.5,103.69,27826.0,94.6442,94.7173,94.5073,94.6808,27826.0
2018-01-26 10:20:00,103.69,103.69,103.46,103.61,18444.0,94.6808,94.6808,94.4707,94.6077,18444.0
2018-01-26 10:30:00,103.58,104.11,103.58,104.11,17275.0,94.5803,95.0643,94.5803,95.0643,17275.0
2018-01-26 10:40:00,104.11,104.11,103.85,103.85,21489.0,95.0643,95.0643,94.8269,94.8269,21489.0
2018-01-26 10:50:00,103.87,104.08,103.85,103.88,30563.0,94.8451,95.0369,94.8269,94.8543,30563.0
2018-01-26 11:00:00,103.86,104.15,103.8,104.14,25871.0,94.836,95.1008,94.7812,95.0917,25871.0
2018-01-26 11:10:00,104.14,104.19,104.04,104.15,26623.0,95.0917,95.1373,95.0004,95.1008,26623.0
2018-01-26 11:20:00,104.15,104.23,103.97,104.14,23366.0,95.1008,95.1738,94.9364,95.0917,23366.0
2018-01-26 11:30:00,104.16,104.3,104.1,104.1,28698.0,95.1099,95.2378,95.0551,95.0551,28698.0
2018-01-26 11:40:00,104.09,104.17,104.03,104.13,26288.0,95.046,95.1191,94.9912,95.0825,26288.0
2018-01-26 11:50:00,104.13,104.21,104.11,104.18,15195.0,95.0825,95.1556,95.0643,95.1282,15195.0
2018-01-26 12:00:00,104.16,104.16,104.1,104.13,11298.0,95.1099,95.1099,95.0551,95.0825,11298.0
2018-01-26 12:10:00,104.12,104.25,104.11,104.25,13609.0,95.0734,95.1921,95.0643,95.1921,13609.0
2018-01-26 12:20:00,104.25,104.42,104.24,104.38,14527.0,95.1921,95.3473,95.183,95.3108,14527.0
2018-01-26 12:30:00,104.37,104.41,104.28,104.4,23959.0,95.3017,95.3382,95.2195,95.3291,23959.0
2018-01-26 12:40:00,104.38,104.63,104.37,104.6,16866.0,95.3108,95.5391,95.3017,95.5117,16866.0
2018-01-26 12:50:00,104.61,104.74,104.6,104.7,15621.0,95.5208,95.6395,95.5117,95.603,15621.0
2018-01-26 13:00:00,104.7,104.79,104.67,104.72,22820.0,95.603,95.6852,95.5756,95.6213,22820.0
2018-01-26 13:10:00,104.73,104.79,104.69,104.77,14306.0,95.6304,95.6852,95.5939,95.6669,14306.0
2018-01-26 13:20:00,104.78,104.93,104.76,104.8,15998.0,95.6761,95.813,95.6578,95.6943,15998.0
2018-01-26 13:30:00,104.76,104.87,104.7,104.87,20260.0,95.6578,95.7582,95.603,95.7582,20260.0
2018-01-26 13:40:00,104.87,104.87,104.78,104.81,12858.0,95.7582,95.7582,95.6761,95.7035,12858.0
2018-01-26 13:50:00,104.8,104.94,104.77,104.81,15032.0,95.6943,95.8222,95.6669,95.7035,15032.0
2018-01-26 14:00:00,104.81,104.82,104.6,104.66,17631.0,95.7035,95.7126,95.5117,95.5665,17631.0
2018-01-26 14:10:00,104.68,104.78,104.66,104.72,16360.0,95.5847,95.6761,95.5665,95.6213,16360.0
2018-01-26 14:20:00,104.72,104.77,104.56,104.59,22410.0,95.6213,95.6669,95.4752,95.5026,22410.0
2018-01-26 14:30:00,104.58,104.59,104.51,104.57,14913.0,95.4934,95.5026,95.4295,95.4843,14913.0
2018-01-26 14:40:00,104.57,104.77,104.56,104.77,19973.0,95.4843,95.6669,95.4752,95.6669,19973.0
2018-01-26 14:50:00,104.75,104.8,104.66,104.66,21378.0,95.6487,95.6943,95.5665,95.5665,21378.0
2018-01-26 15:00:00,104.65,104.75,104.56,104.71,19173.0,95.5574,95.6487,95.4752,95.6121,19173.0
2018-01-26 15:10:00,104.73,104.97,104.71,104.95,27969.0,95.6304,95.8496,95.6121,95.8313,27969.0
2018-01-26 15:20:00,104.96,105.1,104.95,105.06,42570.0,95.8404,95.9683,95.8313,95.9317,42570.0
2018-01-26 15:30:00,105.04,105.17,104.96,105.17,34474.0,95.9135,96.0322,95.8404,96.0322,34474.0
2018-01-26 15:40:00,105.15,105.24,105.11,105.23,84174.0,96.0139,96.0961,95.9774,96.087,84174.0
2018-01-26 15:50:00,105.23,105.33,105.2,105.29,163453.0,96.087,96.1783,96.0596,96.1417,163453.0
2018-01-29 09:30:00,105.21,105.77,105.15,105.66,33401.0,96.0687,96.58,96.0139,96.4796,33401.0
2018-01-29 09:40:00,105.66,105.77,105.44,105.77,18820.0,96.4796,96.58,96.2787,96.58,18820.0
2018-01-29 09:50:00,105.7,105.76,105.49,105.49,19419.0,96.5161,96.5709,96.3244,96.3244,19419.0
2018-01-29 10:00:00,105.53,105.57,105.16,105.17,40341.0,96.3609,96.3974,96.023,96.0322,40341.0
2018-01-29 10:10:00,105.15,105.21,104.93,105.05,30120.0,96.0139,96.0687,95.813,95.9226,30120.0
2018-01-29 10:20:00,105.02,105.06,104.9,104.97,28582.0,95.8952,95.9317,95.7856,95.8496,28582.0
2018-01-29 10:30:00,104.94,104.97,104.71,104.83,26169.0,95.8222,95.8496,95.6121,95.7217,26169.0
2018-01-29 10:40:00,104.81,104.83,104.71,104.72,29635.0,95.7035,95.7217,95.6121,95.6213,29635.0
2018-01-29 10:50:00,104.72,105.06,104.71,104.91,30227.0,95.6213,95.9317,95.6121,95.7948,30227.0
2018-01-29 11:00:00,104.91,105.06,104.91,105.0,26271.0,95.7948,95.9317,95.7948,95.8769,26271.0
2018-01-29 11:10:00,104.98,105.08,104.85,104.96,34860.0,95.8587,95.95,95.74,95.8404,34860.0
2018-01-29 11:20:00,104.97,105.14,104.96,105.12,34698.0,95.8496,96.0048,95.8404,95.9865,34698.0
2018-01-29 11:30:00,105.18,105.38,105.12,105.21,22460.0,96.0413,96.2239,95.9865,96.0687,22460.0
2018-01-29 11:40:00,105.18,105.28,105.09,105.09,43057.0,96.0413,96.1326,95.9591,95.9591,43057.0
2018-01-29 11:50:00,105.1,105.23,105.07,105.14,17077.0,95.9683,96.087,95.9409,96.0048,17077.0
2018-01-29 12:00:00,105.14,105.15,104.95,105.04,18533.0,96.0048,96.0139,95.8313,95.9135,18533.0
2018-01-29 12:10:00,105.05,105.71,105.05,105.68,98811.0,95.9226,96.5253,95.9226,96.4979,98811.0
2018-01-29 12:20:00,105.71,105.71,105.53,105.58,28424.0,96.5253,96.5253,96.3609,96.4066,28424.0
2018-01-29 12:30:00,105.58,105.63,105.44,105.57,38824.0,96.4066,96.4522,96.2787,96.3974,38824.0
2018-01-29 12:40:00,105.55,105.55,105.31,105.36,25148.0,96.3792,96.3792,96.16,96.2057,25148.0
2018-01-29 12:50:00,105.35,105.55,105.34,105.47,32522.0,96.1965,96.3792,96.1874,96.3061,32522.0
2018-01-29 13:00:00,105.46,105.56,105.4,105.48,50441.0,96.297,96.3883,96.2422,96.3152,50441.0
2018-01-29 13:10:00,105.48,105.61,105.45,105.61,19640.0,96.3152,96.4339,96.2878,96.4339,19640.0
2018-01-29 13:20:00,105.57,105.63,105.5,105.55,16868.0,96.3974,96.4522,96.3335,96.3792,16868.0
2018-01-29 13:30:00,105.53,105.54,105.36,105.49,20160.0,96.3609,96.37,96.2057,96.3244,20160.0
2018-01-29 13:40:00,105.49,105.53,105.4,105.48,14283.0,96.3244,96.3609,96.2422,96.3152,14283.0
2018-01-29 13:50:00,105.46,105.55,105.46,105.51,13711.0,96.297,96.3792,96.297,96.3426,13711.0
2018-01-29 14:00:00,105.51,105.61,105.45,105.57,30317.0,96.3426,96.4339,96.2878,96.3974,30317.0
2018-01-29 14:10:00,105.55,105.65,105.5,105.55,16168.0,96.3792,96.4705,96.3335,96.3792,16168.0
2018-01-29 14:20:00,105.55,105.61,105.43,105.52,18712.0,96.3792,96.4339,96.2696,96.3518,18712.0
2018-01-29 14:30:00,105.5,105.58,105.38,105.44,16226.0,96.3335,96.4066,96.2239,96.2787,16226.0
2018-01-29 14:40:00,105.44,105.56,105.38,105.51,20174.0,96.2787,96.3883,96.2239,96.3426,20174.0
2018-01-29 14:50:00,105.49,105.64,105.47,105.62,18233.0,96.3244,96.4613,96.3061,96.4431,18233.0
2018-01-29 15:00:00,105.61,105.76,105.57,105.74,22783.0,96.4339,96.5709,96.3974,96.5526,22783.0
2018-01-29 15:10:00,105.78,105.82,105.67,105.74,26215.0,96.5892,96.6257,96.4887,96.5526,26215.0
2018-01-29 15:20:00,105.73,105.73,105.5,105.51,37136.0,96.5435,96.5435,96.3335,96.3426,37136.0
2018-01-29 15:30:00,105.5,105.61,105.5,105.5,43503.0,96.3335,96.4339,96.3335,96.3335,43503.0
2018-01-29 15:40:00,105.5,105.5,105.23,105.3,73656.0,96.3335,96.3335,96.087,96.1509,73656.0
2018-01-29 15:50:00,105.31,105.59,105.27,105.36,296717.0,96.16,96.4157,96.1235,96.2057,296717.0
2018-01-30 09:30:00,104.92,105.24,104.5,104.68,131647.0,95.8039,96.0961,95.4204,95.5847,131647.0
2018-01-30 09:40:00,104.67,104.67,103.74,103.91,41038.0,95.5756,95.5756,94.7264,94.8817,41038.0
2018-01-30 09:50:00,103.93,104.58,103.93,104.32,113086.0,94.8999,95.4934,94.8999,95.256,113086.0
2018-01-30 10:00:00,104.38,104.59,104.24,104.37,61361.0,95.3108,95.5026,95.183,95.3017,61361.0
2018-01-30 10:10:00,104.39,104.83,104.36,104.37,37005.0,95.3199,95.7217,95.2926,95.3017,37005.0
2018-01-30 10:20:00,104.37,105.14,104.35,105.04,50410.0,95.3017,96.0048,95.2834,95.9135,50410.0
2018-01-30 10:30:00,105.04,105.57,105.04,105.24,24593.0,95.9135,96.3974,95.9135,96.0961,24593.0
2018-01-30 10:40:00,105.26,105.29,105.05,105.23,48172.0,96.1144,96.1417,95.9226,96.087,48172.0
2018-01-30 10:50:00,105.2,105.44,105.14,105.33,17238.0,96.0596,96.2787,96.0048,96.1783,17238.0
2018-01-30 11:00:00,105.3,105.45,104.82,104.93,23841.0,96.1509,96.2878,95.7126,95.813,23841.0
2018-01-30 11:10:00,104.87,105.25,104.86,105.11,34649.0,95.7582,96.1052,95.7491,95.9774,34649.0
2018-01-30 11:20:00,105.15,105.22,104.91,105.0,26974.0,96.0139,96.0778,95.7948,95.8769,26974.0
2018-01-30 11:30:00,104.99,105.23,104.95,105.1,15798.0,95.8678,96.087,95.8313,95.9683,15798.0
2018-01-30 11:40:00,105.12,105.45,105.11,105.18,16495.0,95.9865,96.2878,95.9774,96.0413,16495.0
2018-01-30 11:50:00,105.18,105.21,104.98,105.01,20298.0,96.0413,96.0687,95.8587,95.8861,20298.0
2018-01-30 12:00:00,105.05,105.13,104.83,104.94,31361.0,95.9226,95.9956,95.7217,95.8222,31361.0
2018-01-30 12:10:00,104.95,105.05,104.74,104.91,17067.0,95.8313,95.9226,95.6395,95.7948,17067.0
2018-01-30 12:20:00,104.9,104.96,104.5,104.52,17566.0,95.7856,95.8404,95.4204,95.4387,17566.0
2018-01-30 12:30:00,104.56,104.69,104.45,104.45,16144.0,95.4752,95.5939,95.3747,95.3747,16144.0
2018-01-30 12:40:00,104.46,104.56,104.35,104.37,41901.0,95.3839,95.4752,95.2834,95.3017,41901.0
2018-01-30 12:50:00,104.37,104.47,104.31,104.46,29005.0,95.3017,95.393,95.2469,95.3839,29005.0
2018-01-30 13:00:00,104.42,104.52,104.33,104.45,101993.0,95.3473,95.4387,95.2652,95.3747,101993.0
2018-01-30 13:10:00,104.44,104.54,104.37,104.45,42415.0,95.3656,95.4569,95.3017,95.3747,42415.0
2018-01-30 13:20:00,104.47,104.48,104.35,104.45,19018.0,95.393,95.4021,95.2834,95.3747,19018.0
2018-01-30 13:30:00,104.43,104.8,104.4,104.74,23173.0,95.3565,95.6943,95.3291,95.6395,23173.0
2018-01-30 13:40:00,104.76,104.91,104.71,104.91,22841.0,95.6578,95.7948,95.6121,95.7948,22841.0
2018-01-30 13:50:00,104.87,104.91,104.7,104.83,28348.0,95.7582,95.7948,95.603,95.7217,28348.0
2018-01-30 14:00:00,104.85,105.04,104.8,104.8,46909.0,95.74,95.9135,95.6943,95.6943,46909.0
2018-01-30 14:10:00,104.8,104.91,104.7,104.75,41131.0,95.6943,95.7948,95.603,95.6487,41131.0
2018-01-30 14:20:00,104.72,104.74,104.5,104.56,32893.0,95.6213,95.6395,95.4204,95.4752,32893.0
2018-01-30 14:30:00,104.56,104.59,104.34,104.56,37080.0,95.4752,95.5026,95.2743,95.4752,37080.0
2018-01-30 14:40:00,104.55,104.67,104.52,104.59,50482.0,95.466,95.5756,95.4387,95.5026,50482.0
2018-01-30 14:50:00,104.6,104.7,104.3,104.3,46525.0,95.5117,95.603,95.2378,95.2378,46525.0
2018-01-30 15:00:00,104.31,104.54,104.28,104.48,196623.0,95.2469,95.4569,95.2195,95.4021,196623.0
2018-01-30 15:10:00,104.51,104.68,104.51,104.65,37710.0,95.4295,95.5847,95.4295,95.5574,37710.0
2018-01-30 15:20:00,104.66,104.66,104.37,104.6,65076.0,95.5665,95.5665,95.3017,95.5117,65076.0
2018-01-30 15:30:00,104.6,104.68,104.39,104.49,88902.0,95.5117,95.5847,95.3199,95.4113,88902.0
2018-01-30 15:40:00,104.49,104.56,104.28,104.35,227913.0,95.4113,95.4752,95.2195,95.2834,227913.0
2018-01-30 15:50:00,104.37,104.58,104.2,104.23,251153.0,95.3017,95.4934,95.1465,95.1738,251153.0
2018-01-31 09:30:00,104.44,104.66,104.15,104.45,27891.0,95.3656,95.5665,95.1008,95.3747,27891.0
2018-01-31 09:40:00,104.45,104.5,104.07,104.09,26285.0,95.3747,95.4204,95.0277,95.046,26285.0
2018-01-31 09:50:00,104.12,104.29,104.06,104.2,13512.0,95.0734,95.2286,95.0186,95.1465,13512.0
2018-01-31 10:00:00,104.19,104.73,104.18,104.61,40319.0,95.1373,95.6304,95.1282,95.5208,40319.0
2018-01-31 10:10:00,104.62,104.95,104.53,104.65,36996.0,95.53,95.8313,95.4478,95.5574,36996.0
2018-01-31 10:20:00,104.62,104.63,104.44,104.53,33740.0,95.53,95.5391,95.3656,95.4478,33740.0
2018-01-31 10:30:00,104.48,104.54,104.36,104.38,25788.0,95.4021,95.4569,95.2926,95.3108,25788.0
2018-01-31 10:40:00,104.38,104.38,103.98,104.0,44940.0,95.3108,95.3108,94.9456,94.9638,44940.0
2018-01-31 10:50:00,104.01,104.15,103.96,104.06,54871.0,94.973,95.1008,94.9273,95.0186,54871.0
2018-01-31 11:00:00,104.07,104.16,103.97,104.16,64655.0,95.0277,95.1099,94.9364,95.1099,64655.0
2018-01-31 11:10:00,104.11,104.26,104.09,104.18,23802.0,95.0643,95.2012,95.046,95.1282,23802.0
2018-01-31 11:20:00,104.21,104.38,104.19,104.24,39248.0,95.1556,95.3108,95.1373,95.183,39248.0
2018-01-31 11:30:00,104.24,104.42,104.22,104.41,22232.0,95.183,95.3473,95.1647,95.3382,22232.0
2018-01-31 11:40:00,104.41,104.53,104.4,104.46,17305.0,95.3382,95.4478,95.3291,95.3839,17305.0
2018-01-31 11:50:00,104.43,104.65,104.39,104.58,13868.0,95.3565,95.5574,95.3199,95.4934,13868.0
2018-01-31 12:00:00,104.53,104.58,104.43,104.43,22631.0,95.4478,95.4934,95.3565,95.3565,22631.0
2018-01-31 12:10:00,104.42,104.42,104.29,104.33,14250.0,95.3473,95.3473,95.2286,95.2652,14250.0
2018-01-31 12:20:00,104.35,104.43,104.08,104.08,18284.0,95.2834,95.3565,95.0369,95.0369,18284.0
2018-01-31 12:30:00,104.1,104.21,104.06,104.2,29277.0,95.0551,95.1556,95.0186,95.1465,29277.0
2018-01-31 12:40:00,104.19,104.22,104.08,104.1,22863.0,95.1373,95.1647,95.0369,95.0551,22863.0
2018-01-31 12:50:00,104.1,104.2,104.08,104.13,22444.0,95.0551,95.1465,95.0369,95.0825,22444.0
2018-01-31 13:00:00,104.13,104.21,103.95,104.0,44632.0,95.0825,95.1556,94.9182,94.9638,44632.0
2018-01-31 13:10:00,104.01,104.06,103.98,104.05,28949.0,94.973,95.0186,94.9456,95.0095,28949.0
2018-01-31 13:20:00,104.04,104.08,103.82,103.83,13453.0,95.0004,95.0369,94.7995,94.8086,13453.0
2018-01-31 13:30:00,103.82,103.92,103.82,103.89,15477.0,94.7995,94.8908,94.7995,94.8634,15477.0
2018-01-31 13:40:00,103.9,103.9,103.75,103.75,10678.0,94.8725,94.8725,94.7356,94.7356,10678.0
2018-01-31 13:50:00,103.78,103.79,103.67,103.68,27165.0,94.7629,94.7721,94.6625,94.6716,27165.0
2018-01-31 14:00:00,103.72,103.81,103.57,103.65,20175.0,94.7082,94.7903,94.5712,94.6442,20175.0
2018-01-31 14:10:00,103.72,103.73,103.59,103.67,15082.0,94.7082,94.7173,94.5895,94.6625,15082.0
2018-01-31 14:20:00,103.67,103.67,103.19,103.25,26044.0,94.6625,94.6625,94.2242,94.279,26044.0
2018-01-31 14:30:00,103.23,103.36,103.2,103.24,46784.0,94.2607,94.3794,94.2333,94.2699,46784.0
2018-01-31 14:40:00,103.22,103.23,102.47,102.47,63344.0,94.2516,94.2607,93.5668,93.5668,63344.0
2018-01-31 14:50:00,102.45,102.93,102.35,102.93,45780.0,93.5485,93.9868,93.4572,93.9868,45780.0
2018-01-31 15:00:00,102.94,102.94,102.62,102.72,34420.0,93.9959,93.9959,93.7037,93.795,34420.0
2018-01-31 15:10:00,102.76,102.81,102.55,102.7,40913.0,93.8316,93.8772,93.6398,93.7768,40913.0
2018-01-31 15:20:00,102.71,102.95,102.61,102.95,23971.0,93.7859,94.0051,93.6946,94.0051,23971.0
2018-01-31 15:30:00,102.95,103.14,102.88,103.11,42228.0,94.0051,94.1786,93.9411,94.1512,42228.0
2018-01-31 15:40:00,103.11,103.4,103.1,103.21,84830.0,94.1512,94.416,94.142,94.2425,84830.0
2018-01-31 15:50:00,103.2,103.26,103.08,103.11,115267.0,94.2333,94.2881,94.1238,94.1512,115267.0
2018-02-01 09:30:00,102.18,102.79,101.74,102.6,50984.0,93.302,93.859,92.9002,93.6855,50984.0
2018-02-01 09:40:00,102.61,103.0,102.26,102.47,45612.0,93.6946,94.0507,93.375,93.5668,45612.0
2018-02-01 09:50:00,102.46,102.88,102.45,102.76,31847.0,93.5576,93.9411,93.5485,93.8316,31847.0
2018-02-01 10:00:00,102.59,103.01,102.55,102.84,21166.0,93.6763,94.0598,93.6398,93.9046,21166.0
2018-02-01 10:10:00,102.87,102.87,102.43,102.7,70031.0,93.932,93.932,93.5302,93.7768,70031.0
2018-02-01 10:20:00,102.68,102.76,102.47,102.49,50308.0,93.7585,93.8316,93.5668,93.585,50308.0
2018-02-01 10:30:00,102.47,102.69,102.35,102.51,166683.0,93.5668,93.7677,93.4572,93.6033,166683.0
2018-02-01 10:40:00,102.5,102.52,102.18,102.31,51854.0,93.5942,93.6124,93.302,93.4207,51854.0
2018-02-01 10:50:00,102.22,102.34,102.0,102.13,52683.0,93.3385,93.4481,93.1376,93.2563,52683.0
2018-02-01 11:00:00,102.14,102.29,101.92,102.0,46514.0,93.2654,93.4024,93.0646,93.1376,46514.0
2018-02-01 11:10:00,101.95,102.38,101.89,102.31,43525.0,93.0919,93.4846,93.0372,93.4207,43525.0
2018-02-01 11:20:00,102.33,102.34,102.17,102.18,19018.0,93.4389,93.4481,93.2928,93.302,19018.0
2018-02-01 11:30:00,102.18,102.62,102.18,102.55,53029.0,93.302,93.7037,93.302,93.6398,53029.0
2018-02-01 11:40:00,102.55,102.63,102.41,102.46,29407.0,93.6398,93.7129,93.512,93.5576,29407.0
2018-02-01 11:50:00,102.46,102.59,102.38,102.56,15926.0,93.5576,93.6763,93.4846,93.6489,15926.0
2018-02-01 12:00:00,102.58,102.64,102.5,102.51,13910.0,93.6672,93.722,93.5942,93.6033,13910.0
2018-02-01 12:10:00,102.52,102.7,102.5,102.69,15006.0,93.6124,93.7768,93.5942,93.7677,15006.0
2018-02-01 12:20:00,102.71,102.71,102.5,102.56,12344.0,93.7859,93.7859,93.5942,93.6489,12344.0
2018-02-01 12:30:00,102.58,102.7,102.55,102.64,13671.0,93.6672,93.7768,93.6398,93.722,13671.0
2018-02-01 12:40:00,102.67,102.87,102.62,102.83,10645.0,93.7494,93.932,93.7037,93.8955,10645.0
2018-02-01 12:50:00,102.82,102.85,102.67,102.75,12505.0,93.8864,93.9138,93.7494,93.8224,12505.0
2018-02-01 13:00:00,102.8,102.98,102.78,102.83,13375.0,93.8681,94.0325,93.8498,93.8955,13375.0
2018-02-01 13:10:00,102.88,102.93,102.8,102.89,4168.0,93.9411,93.9868,93.8681,93.9503,4168.0
2018-02-01 13:20:00,102.89,102.93,102.84,102.92,8013.0,93.9503,93.9868,93.9046,93.9777,8013.0
2018-02-01 13:30:00,102.9,102.95,102.83,102.9,16319.0,93.9594,94.0051,93.8955,93.9594,16319.0
2018-02-01 13:40:00,102.92,102.92,102.76,102.92,12707.0,93.9777,93.9777,93.8316,93.9777,12707.0
2018-02-01 13:50:00,102.93,102.94,102.73,102.87,11625.0,93.9868,93.9959,93.8042,93.932,11625.0
2018-02-01 14:00:00,102.89,102.94,102.81,102.84,18375.0,93.9503,93.9959,93.8772,93.9046,18375.0
2018-02-01 14:10:00,102.85,102.88,102.61,102.61,27234.0,93.9138,93.9411,93.6946,93.6946,27234.0
2018-02-01 14:20:00,102.62,102.64,102.43,102.54,49870.0,93.7037,93.722,93.5302,93.6307,49870.0
2018-02-01 14:30:00,102.54,102.69,102.33,102.69,69536.0,93.6307,93.7677,93.4389,93.7677,69536.0
2018-02-01 14:40:00,102.67,102.86,102.61,102.86,51987.0,93.7494,93.9229,93.6946,93.9229,51987.0
2018-02-01 14:50:00,102.83,102.86,102.72,102.8,22478.0,93.8955,93.9229,93.795,93.8681,22478.0
2018-02-01 15:00:00,102.77,102.84,102.68,102.76,40960.0,93.8407,93.9046,93.7585,93.8316,40960.0
2018-02-01 15:10:00,102.77,102.8,102.45,102.45,57491.0,93.8407,93.8681,93.5485,93.5485,57491.0
2018-02-01 15:20:00,102.44,102.5,102.3,102.32,82651.0,93.5394,93.5942,93.4115,93.4298,82651.0
2018-02-01 15:30:00,102.31,102.34,102.06,102.17,108472.0,93.4207,93.4481,93.1924,93.2928,108472.0
2018-02-01 15:40:00,102.17,102.54,102.04,102.49,154242.0,93.2928,93.6307,93.1741,93.585,154242.0
2018-02-01 15:50:00,102.49,102.54,102.2,102.31,278216.0,93.585,93.6307,93.3202,93.4207,278216.0
2018-02-02 09:30:00,101.7,101.7,100.14,100.58,81245.0,92.8637,92.8637,91.4392,91.841,81245.0
2018-02-02 09:40:00,100.53,101.19,100.45,101.12,60887.0,91.7953,92.398,91.7223,92.3341,60887.0
2018-02-02 09:50:00,101.09,101.2,100.9,100.93,96470.0,92.3067,92.4071,92.1332,92.1606,96470.0
2018-02-02 10:00:00,100.9,101.17,100.64,101.09,89586.0,92.1332,92.3797,91.8958,92.3067,89586.0
2018-02-02 10:10:00,101.09,101.4,100.84,100.88,118578.0,92.3067,92.5897,92.0784,92.1149,118578.0
2018-02-02 10:20:00,100.86,101.26,100.78,101.13,56700.0,92.0967,92.4619,92.0236,92.3432,56700.0
2018-02-02 10:30:00,101.13,101.13,100.66,100.87,56653.0,92.3432,92.3432,91.914,92.1058,56653.0
2018-02-02 10:40:00,100.86,100.93,100.45,100.6,41451.0,92.0967,92.1606,91.7223,91.8592,41451.0
2018-02-02 10:50:00,100.57,100.81,100.51,100.68,82034.0,91.8319,92.051,91.7771,91.9323,82034.0
2018-02-02 11:00:00,100.63,100.95,100.55,100.95,82069.0,91.8866,92.1788,91.8136,92.1788,82069.0
2018-02-02 11:10:00,100.98,101.05,100.66,100.72,41919.0,92.2062,92.2701,91.914,91.9688,41919.0
2018-02-02 11:20:00,100.7,100.86,100.65,100.7,44119.0,91.9506,92.0967,91.9049,91.9506,44119.0
2018-02-02 11:30:00,100.73,100.83,100.64,100.77,53167.0,91.9779,92.0693,91.8958,92.0145,53167.0
2018-02-02 11:40:00,100.77,100.77,100.54,100.67,80475.0,92.0145,92.0145,91.8045,91.9232,80475.0
2018-02-02 11:50:00,100.68,100.7,100.3,100.3,41781.0,91.9323,91.9506,91.5853,91.5853,41781.0
2018-02-02 12:00:00,100.25,100.65,100.17,100.64,98045.0,91.5397,91.9049,91.4666,91.8958,98045.0
2018-02-02 12:10:00,100.66,100.93,100.56,100.63,52081.0,91.914,92.1606,91.8227,91.8866,52081.0
2018-02-02 12:20:00,100.62,100.81,100.55,100.63,52871.0,91.8775,92.051,91.8136,91.8866,52871.0
2018-02-02 12:30:00,100.62,100.74,100.57,100.7,53878.0,91.8775,91.9871,91.8319,91.9506,53878.0
2018-02-02 12:40:00,100.7,101.14,100.67,100.94,42643.0,91.9506,92.3523,91.9232,92.1697,42643.0
2018-02-02 12:50:00,100.94,100.95,100.7,100.75,29322.0,92.1697,92.1788,91.9506,91.9962,29322.0
2018-02-02 13:00:00,100.72,100.91,100.67,100.67,40827.0,91.9688,92.1423,91.9232,91.9232,40827.0
2018-02-02 13:10:00,100.72,100.82,100.61,100.63,33424.0,91.9688,92.0601,91.8684,91.8866,33424.0
2018-02-02 13:20:00,100.62,100.68,100.48,100.65,56346.0,91.8775,91.9323,91.7497,91.9049,56346.0
2018-02-02 13:30:00,100.66,100.75,100.4,100.41,26414.0,91.914,91.9962,91.6766,91.6858,26414.0
2018-02-02 13:40:00,100.38,100.38,100.14,100.14,38316.0,91.6584,91.6584,91.4392,91.4392,38316.0
2018-02-02 13:50:00,100.17,100.43,100.15,100.4,38446.0,91.4666,91.704,91.4483,91.6766,38446.0
2018-02-02 14:00:00,100.4,100.41,100.26,100.38,51934.0,91.6766,91.6858,91.5488,91.6584,51934.0
2018-02-02 14:10:00,100.39,100.44,100.29,100.38,65015.0,91.6675,91.7131,91.5762,91.6584,65015.0
2018-02-02 14:20:00,100.41,100.45,99.91,100.02,70895.0,91.6858,91.7223,91.2292,91.3296,70895.0
2018-02-02 14:30:00,100.07,100.24,100.04,100.13,75777.0,91.3753,91.5305,91.3479,91.4301,75777.0
2018-02-02 14:40:00,100.14,100.24,100.02,100.1,72170.0,91.4392,91.5305,91.3296,91.4027,72170.0
2018-02-02 14:50:00,100.1,100.26,99.87,100.03,186615.0,91.4027,91.5488,91.1927,91.3388,186615.0
2018-02-02 15:00:00,100.01,100.11,99.78,99.82,83705.0,91.3205,91.4118,91.1105,91.147,83705.0
2018-02-02 15:10:00,99.82,100.24,99.82,100.0,72554.0,91.147,91.5305,91.147,91.3114,72554.0
2018-02-02 15:20:00,99.99,100.31,99.97,100.02,165151.0,91.3022,91.5944,91.284,91.3296,165151.0
2018-02-02 15:30:00,100.01,100.06,99.83,99.95,137969.0,91.3205,91.3662,91.1561,91.2657,137969.0
2018-02-02 15:40:00,99.96,99.97,99.61,99.61,191442.0,91.2749,91.284,90.9553,90.9553,191442.0
2018-02-02 15:50:00,99.62,99.69,99.35,99.41,449335.0,90.9644,91.0283,90.7179,90.7726,449335.0
2018-02-05 09:30:00,98.68,99.44,98.68,99.44,73440.0,90.1061,90.8,90.1061,90.8,73440.0
2018-02-05 09:40:00,99.44,99.84,99.15,99.32,29547.0,90.8,91.1653,90.5352,90.6905,29547.0
2018-02-05 09:50:00,99.45,99.57,99.18,99.43,30052.0,90.8092,90.9187,90.5626,90.7909,30052.0
2018-02-05 10:00:00,99.43,100.0,99.28,99.98,34268.0,90.7909,91.3114,90.6539,91.2931,34268.0
2018-02-05 10:10:00,99.98,100.36,99.88,100.19,61736.0,91.2931,91.6401,91.2018,91.4849,61736.0
2018-02-05 10:20:00,100.16,100.26,99.87,100.16,32698.0,91.4575,91.5488,91.1927,91.4575,32698.0
2018-02-05 10:30:00,100.13,100.18,99.53,99.68,47120.0,91.4301,91.4757,90.8822,91.0192,47120.0
2018-02-05 10:40:00,99.69,99.91,99.5,99.88,50328.0,91.0283,91.2292,90.8548,91.2018,50328.0
2018-02-05 10:50:00,99.85,100.25,99.72,100.11,36516.0,91.1744,91.5397,91.0557,91.4118,36516.0
2018-02-05 11:00:00,100.17,100.19,99.95,100.15,26846.0,91.4666,91.4849,91.2657,91.4483,26846.0
2018-02-05 11:10:00,100.17,100.36,100.11,100.25,36792.0,91.4666,91.6401,91.4118,91.5397,36792.0
2018-02-05 11:20:00,100.24,100.27,100.02,100.21,32252.0,91.5305,91.5579,91.3296,91.5031,32252.0
2018-02-05 11:30:00,100.16,100.23,99.94,100.21,33991.0,91.4575,91.5214,91.2566,91.5031,33991.0
2018-02-05 11:40:00,100.16,100.32,100.11,100.28,26736.0,91.4575,91.6036,91.4118,91.567,26736.0
2018-02-05 11:50:00,100.28,100.44,100.25,100.37,37218.0,91.567,91.7131,91.5397,91.6492,37218.0
2018-02-05 12:00:00,100.39,100.39,100.08,100.24,37456.0,91.6675,91.6675,91.3844,91.5305,37456.0
2018-02-05 12:10:00,100.18,100.28,99.89,99.96,19103.0,91.4757,91.567,91.2109,91.2749,19103.0
2018-02-05 12:20:00,99.96,100.17,99.72,100.11,31251.0,91.2749,91.4666,91.0557,91.4118,31251.0
2018-02-05 12:30:00,100.08,100.34,100.04,100.19,23682.0,91.3844,91.6218,91.3479,91.4849,23682.0
2018-02-05 12:40:00,100.18,100.41,100.14,100.36,12760.0,91.4757,91.6858,91.4392,91.6401,12760.0
2018-02-05 12:50:00,100.41,100.45,100.16,100.23,12870.0,91.6858,91.7223,91.4575,91.5214,12870.0
2018-02-05 13:00:00,100.17,100.19,99.7,99.82,25558.0,91.4666,91.4849,91.0374,91.147,25558.0
2018-02-05 13:10:00,99.83,99.92,99.77,99.81,23788.0,91.1561,91.2383,91.1014,91.1379,23788.0
2018-02-05 13:20:00,99.8,100.08,99.8,100.0,23674.0,91.1288,91.3844,91.1288,91.3114,23674.0
2018-02-05 13:30:00,99.97,100.17,99.8,99.84,26967.0,91.284,91.4666,91.1288,91.1653,26967.0
2018-02-05 13:40:00,99.86,100.07,99.83,99.94,32961.0,91.1835,91.3753,91.1561,91.2566,32961.0
2018-02-05 13:50:00,99.97,100.14,99.9,100.06,42354.0,91.284,91.4392,91.2201,91.3662,42354.0
2018-02-05 14:00:00,100.05,100.06,99.59,99.59,24042.0,91.357,91.3662,90.937,90.937,24042.0
2018-02-05 14:10:00,99.58,99.69,99.27,99.44,28473.0,90.9279,91.0283,90.6448,90.8,28473.0
2018-02-05 14:20:00,99.43,99.55,99.37,99.51,62147.0,90.7909,90.9005,90.7361,90.864,62147.0
2018-02-05 14:30:00,99.51,99.53,99.15,99.15,76429.0,90.864,90.8822,90.5352,90.5352,76429.0
2018-02-05 14:40:00,99.16,99.29,98.88,98.95,60339.0,90.5444,90.6631,90.2887,90.3526,60339.0
2018-02-05 14:50:00,98.9,99.02,98.44,98.45,59325.0,90.307,90.4165,89.8869,89.896,59325.0
2018-02-05 15:00:00,98.53,98.58,97.21,97.21,99876.0,89.9691,90.0148,88.7638,88.7638,99876.0
2018-02-05 15:10:00,97.19,98.13,97.03,97.75,128685.0,88.7455,89.6039,88.5994,89.2569,128685.0
2018-02-05 15:20:00,97.73,98.18,97.35,98.02,63157.0,89.2386,89.6495,88.8916,89.5034,63157.0
2018-02-05 15:30:00,98.03,98.06,97.25,97.29,116855.0,89.5125,89.5399,88.8003,88.8368,116855.0
2018-02-05 15:40:00,97.26,97.32,96.32,96.33,139750.0,88.8094,88.8642,87.9511,87.9602,139750.0
2018-02-05 15:50:00,96.38,96.59,95.79,95.8,252353.0,88.0059,88.1977,87.4672,87.4763,252353.0
2018-02-06 09:30:00,94.19,94.74,92.74,94.52,163682.0,86.0062,86.5084,84.6822,86.3075,163682.0
2018-02-06 09:40:00,94.56,96.03,94.47,95.76,235360.0,86.344,87.6863,86.2619,87.4398,235360.0
2018-02-06 09:50:00,95.8,96.82,95.68,95.88,156397.0,87.4763,88.4077,87.3667,87.5493,156397.0
2018-02-06 10:00:00,95.89,96.69,95.61,95.77,131715.0,87.5585,88.289,87.3028,87.4489,131715.0
2018-02-06 10:10:00,95.75,96.1,94.65,95.4,87777.0,87.4306,87.7502,86.4262,87.1111,87777.0
2018-02-06 10:20:00,95.48,96.35,95.47,95.73,92419.0,87.1841,87.9785,87.175,87.4124,92419.0
2018-02-06 10:30:00,95.94,96.16,95.51,95.88,52024.0,87.6041,87.805,87.2115,87.5493,52024.0
2018-02-06 10:40:00,95.89,96.5,95.77,96.26,109665.0,87.5585,88.1155,87.4489,87.8963,109665.0
2018-02-06 10:50:00,96.17,96.94,96.09,96.59,117136.0,87.8142,88.5172,87.7411,88.1977,117136.0
2018-02-06 11:00:00,96.54,96.88,96.37,96.53,92712.0,88.152,88.4625,87.9968,88.1429,92712.0
2018-02-06 11:10:00,96.51,96.77,96.2,96.77,43060.0,88.1246,88.362,87.8415,88.362,43060.0
2018-02-06 11:20:00,96.77,96.92,96.47,96.51,109602.0,88.362,88.499,88.0881,88.1246,109602.0
2018-02-06 11:30:00,96.5,96.58,95.88,96.16,38920.0,88.1155,88.1885,87.5493,87.805,38920.0
2018-02-06 11:40:00,96.18,96.85,96.17,96.61,49824.0,87.8233,88.4351,87.8142,88.2159,49824.0
2018-02-06 11:50:00,96.6,97.0,96.5,96.5,46132.0,88.2068,88.572,88.1155,88.1155,46132.0
2018-02-06 12:00:00,96.56,97.16,96.4,96.98,29205.0,88.1703,88.7181,88.0242,88.5538,29205.0
2018-02-06 12:10:00,97.13,97.51,96.79,97.29,35606.0,88.6907,89.0377,88.3803,88.8368,35606.0
2018-02-06 12:20:00,97.38,97.9,97.19,97.79,18671.0,88.919,89.3938,88.7455,89.2934,18671.0
2018-02-06 12:30:00,97.85,98.0,97.37,97.96,33816.0,89.3482,89.4851,88.9099,89.4486,33816.0
2018-02-06 12:40:00,97.91,97.96,97.05,97.23,41277.0,89.403,89.4486,88.6177,88.7821,41277.0
2018-02-06 12:50:00,97.23,97.23,96.74,96.94,23957.0,88.7821,88.7821,88.3346,88.5172,23957.0
2018-02-06 13:00:00,96.93,96.93,96.37,96.43,40183.0,88.5081,88.5081,87.9968,88.0516,40183.0
2018-02-06 13:10:00,96.38,96.8,96.27,96.79,30364.0,88.0059,88.3894,87.9055,88.3803,30364.0
2018-02-06 13:20:00,96.8,96.84,96.63,96.79,85114.0,88.3894,88.4259,88.2342,88.3803,85114.0
2018-02-06 13:30:00,96.79,96.8,96.23,96.56,29618.0,88.3803,88.3894,87.8689,88.1703,29618.0
2018-02-06 13:40:00,96.51,96.51,96.17,96.17,34571.0,88.1246,88.1246,87.8142,87.8142,34571.0
2018-02-06 13:50:00,96.17,96.32,96.04,96.19,41903.0,87.8142,87.9511,87.6954,87.8324,41903.0
2018-02-06 14:00:00,96.17,96.32,96.04,96.06,54827.0,87.8142,87.9511,87.6954,87.7137,54827.0
2018-02-06 14:10:00,96.11,96.55,96.09,96.19,46667.0,87.7594,88.1611,87.7411,87.8324,46667.0
2018-02-06 14:20:00,96.19,96.25,95.96,96.05,42156.0,87.8324,87.8872,87.6224,87.7046,42156.0
2018-02-06 14:30:00,96.05,96.48,95.98,96.25,52335.0,87.7046,88.0972,87.6407,87.8872,52335.0
2018-02-06 14:40:00,96.25,96.73,96.16,96.68,61356.0,87.8872,88.3255,87.805,88.2798,61356.0
2018-02-06 14:50:00,96.68,97.08,96.37,97.04,99631.0,88.2798,88.6451,87.9968,88.6086,99631.0
2018-02-06 15:00:00,97.09,97.79,96.99,97.79,68294.0,88.6542,89.2934,88.5629,89.2934,68294.0
2018-02-06 15:10:00,97.8,97.8,96.81,96.95,88472.0,89.3025,89.3025,88.3985,88.5264,88472.0
2018-02-06 15:20:00,96.97,97.36,96.87,97.33,118633.0,88.5446,88.9008,88.4533,88.8734,118633.0
2018-02-06 15:30:00,97.33,97.98,97.09,97.94,97784.0,88.8734,89.4669,88.6542,89.4304,97784.0
2018-02-06 15:40:00,97.95,97.97,97.08,97.11,137278.0,89.4395,89.4578,88.6451,88.6725,137278.0
2018-02-06 15:50:00,97.08,97.64,96.89,97.62,254132.0,88.6451,89.1564,88.4716,89.1382,254132.0
2018-02-07 09:30:00,97.51,98.71,97.45,98.37,33942.0,89.0377,90.1335,88.9829,89.823,33942.0
2018-02-07 09:40:00,98.42,99.0,97.88,97.91,23840.0,89.8687,90.3983,89.3756,89.403,23840.0
2018-02-07 09:50:00,97.95,98.58,97.83,98.55,21988.0,89.4395,90.0148,89.3299,89.9874,21988.0
2018-02-07 10:00:00,98.51,98.7,98.03,98.62,41880.0,89.9508,90.1243,89.5125,90.0513,41880.0
2018-02-07 10:10:00,98.6,98.76,98.33,98.68,49990.0,90.033,90.1791,89.7865,90.1061,49990.0
2018-02-07 10:20:00,98.66,98.8,98.46,98.63,25898.0,90.0878,90.2156,89.9052,90.0604,25898.0
2018-02-07 10:30:00,98.67,98.95,98.49,98.94,23130.0,90.0969,90.3526,89.9326,90.3435,23130.0
2018-02-07 10:40:00,98.91,99.25,98.86,99.25,43440.0,90.3161,90.6265,90.2704,90.6265,43440.0
2018-02-07 10:50:00,99.25,99.33,99.1,99.18,21425.0,90.6265,90.6996,90.4896,90.5626,21425.0
2018-02-07 11:00:00,99.18,99.19,98.92,99.11,56977.0,90.5626,90.5718,90.3252,90.4987,56977.0
2018-02-07 11:10:00,99.11,99.53,98.98,99.15,33428.0,90.4987,90.8822,90.38,90.5352,33428.0
2018-02-07 11:20:00,99.16,99.28,99.0,99.16,16192.0,90.5444,90.6539,90.3983,90.5444,16192.0
2018-02-07 11:30:00,99.14,99.16,98.83,99.05,14659.0,90.5261,90.5444,90.243,90.4439,14659.0
2018-02-07 11:40:00,99.11,99.34,99.01,99.1,13056.0,90.4987,90.7087,90.4074,90.4896,13056.0
2018-02-07 11:50:00,99.09,99.38,99.0,99.35,34291.0,90.4804,90.7452,90.3983,90.7179,34291.0
2018-02-07 12:00:00,99.35,99.42,99.14,99.21,19005.0,90.7179,90.7818,90.5261,90.59,19005.0
2018-02-07 12:10:00,99.2,99.29,99.04,99.06,13139.0,90.5809,90.6631,90.4348,90.453,13139.0
2018-02-07 12:20:00,99.04,99.35,98.98,99.35,20201.0,90.4348,90.7179,90.38,90.7179,20201.0
2018-02-07 12:30:00,99.35,99.36,98.96,98.96,12353.0,90.7179,90.727,90.3617,90.3617,12353.0
2018-02-07 12:40:00,98.96,99.17,98.76,98.86,21411.0,90.3617,90.5535,90.1791,90.2704,21411.0
2018-02-07 12:50:00,98.82,98.94,98.72,98.73,8904.0,90.2339,90.3435,90.1426,90.1517,8904.0
2018-02-07 13:00:00,98.8,98.91,98.43,98.54,8989.0,90.2156,90.3161,89.8778,89.9782,8989.0
2018-02-07 13:10:00,98.49,98.61,98.2,98.59,41442.0,89.9326,90.0421,89.6678,90.0239,41442.0
2018-02-07 13:20:00,98.58,98.58,98.21,98.47,23978.0,90.0148,90.0148,89.6769,89.9143,23978.0
2018-02-07 13:30:00,98.63,99.07,98.32,98.93,47720.0,90.0604,90.4622,89.7773,90.3343,47720.0
2018-02-07 13:40:00,98.94,99.0,98.63,98.63,13357.0,90.3435,90.3983,90.0604,90.0604,13357.0
2018-02-07 13:50:00,98.59,98.63,98.32,98.57,15690.0,90.0239,90.0604,89.7773,90.0056,15690.0
2018-02-07 14:00:00,98.56,98.56,98.06,98.19,19564.0,89.9965,89.9965,89.5399,89.6586,19564.0
2018-02-07 14:10:00,98.28,98.56,98.24,98.48,17427.0,89.7408,89.9965,89.7043,89.9234,17427.0
2018-02-07 14:20:00,98.55,98.89,98.55,98.88,13649.0,89.9874,90.2978,89.9874,90.2887,13649.0
2018-02-07 14:30:00,98.84,99.0,98.65,98.72,20085.0,90.2522,90.3983,90.0787,90.1426,20085.0
2018-02-07 14:40:00,98.66,98.73,98.24,98.36,21668.0,90.0878,90.1517,89.7043,89.8139,21668.0
2018-02-07 14:50:00,98.32,98.62,98.13,98.54,24773.0,89.7773,90.0513,89.6039,89.9782,24773.0
2018-02-07 15:00:00,98.57,98.86,98.52,98.7,25870.0,90.0056,90.2704,89.96,90.1243,25870.0
2018-02-07 15:10:00,98.7,98.88,98.58,98.73,19340.0,90.1243,90.2887,90.0148,90.1517,19340.0
2018-02-07 15:20:00,98.74,98.93,98.63,98.8,37573.0,90.1609,90.3343,90.0604,90.2156,37573.0
2018-02-07 15:30:00,98.8,98.91,98.54,98.81,38051.0,90.2156,90.3161,89.9782,90.2248,38051.0
2018-02-07 15:40:00,98.79,98.96,98.24,98.36,73686.0,90.2065,90.3617,89.7043,89.8139,73686.0
2018-02-07 15:50:00,98.33,98.41,97.8,97.84,131365.0,89.7865,89.8595,89.3025,89.3391,131365.0
2018-02-08 09:30:00,98.18,98.34,97.6,98.3,38250.0,89.6495,89.7956,89.1199,89.7591,38250.0
2018-02-08 09:40:00,98.29,98.29,97.27,97.53,16326.0,89.75,89.75,88.8186,89.056,16326.0
2018-02-08 09:50:00,97.5,98.31,97.5,97.99,14159.0,89.0286,89.7682,89.0286,89.476,14159.0
2018-02-08 10:00:00,97.9,98.36,97.81,98.31,17339.0,89.3938,89.8139,89.3117,89.7682,17339.0
2018-02-08 10:10:00,98.21,98.28,97.86,97.89,18864.0,89.6769,89.7408,89.3573,89.3847,18864.0
2018-02-08 10:20:00,97.91,97.96,97.6,97.68,14904.0,89.403,89.4486,89.1199,89.193,14904.0
2018-02-08 10:30:00,97.6,97.89,97.55,97.64,17867.0,89.1199,89.3847,89.0742,89.1564,17867.0
2018-02-08 10:40:00,97.6,97.74,97.28,97.33,23319.0,89.1199,89.2477,88.8277,88.8734,23319.0
2018-02-08 10:50:00,97.27,97.27,96.93,96.99,24053.0,88.8186,88.8186,88.5081,88.5629,24053.0
2018-02-08 11:00:00,96.98,97.45,96.95,97.19,19455.0,88.5538,88.9829,88.5264,88.7455,19455.0
2018-02-08 11:10:00,97.14,97.42,97.09,97.36,52158.0,88.6999,88.9555,88.6542,88.9008,52158.0
2018-02-08 11:20:00,97.38,97.43,96.96,97.3,50777.0,88.919,88.9647,88.5355,88.846,50777.0
2018-02-08 11:30:00,97.3,97.51,97.06,97.36,53396.0,88.846,89.0377,88.6268,88.9008,53396.0
2018-02-08 11:40:00,97.34,97.34,97.05,97.16,32900.0,88.8825,88.8825,88.6177,88.7181,32900.0
2018-02-08 11:50:00,97.18,97.89,97.18,97.69,26427.0,88.7364,89.3847,88.7364,89.2021,26427.0
2018-02-08 12:00:00,97.62,97.74,97.31,97.31,16681.0,89.1382,89.2477,88.8551,88.8551,16681.0
2018-02-08 12:10:00,97.27,97.36,97.23,97.29,11943.0,88.8186,88.9008,88.7821,88.8368,11943.0
2018-02-08 12:20:00,97.26,97.33,96.87,97.22,63944.0,88.8094,88.8734,88.4533,88.7729,63944.0
2018-02-08 12:30:00,97.2,97.31,96.69,97.01,41196.0,88.7547,88.8551,88.289,88.5812,41196.0
2018-02-08 12:40:00,97.01,97.34,96.73,96.79,70914.0,88.5812,88.8825,88.3255,88.3803,70914.0
2018-02-08 12:50:00,96.76,96.77,96.23,96.61,36414.0,88.3529,88.362,87.8689,88.2159,36414.0
2018-02-08 13:00:00,96.61,97.0,96.4,96.91,29964.0,88.2159,88.572,88.0242,88.4899,29964.0
2018-02-08 13:10:00,96.86,97.12,96.68,96.83,65113.0,88.4442,88.6816,88.2798,88.4168,65113.0
2018-02-08 13:20:00,96.83,97.02,96.39,96.46,26673.0,88.4168,88.5903,88.015,88.079,26673.0
2018-02-08 13:30:00,96.41,96.95,96.3,96.92,24415.0,88.0333,88.5264,87.9329,88.499,24415.0
2018-02-08 13:40:00,96.92,97.38,96.89,96.95,91609.0,88.499,88.919,88.4716,88.5264,91609.0
2018-02-08 13:50:00,96.93,97.15,96.82,96.99,45305.0,88.5081,88.709,88.4077,88.5629,45305.0
2018-02-08 14:00:00,96.98,97.0,96.67,96.87,172394.0,88.5538,88.572,88.2707,88.4533,172394.0
2018-02-08 14:10:00,96.98,97.43,96.94,97.34,59233.0,88.5538,88.9647,88.5172,88.8825,59233.0
2018-02-08 14:20:00,97.4,97.4,96.92,97.0,52205.0,88.9373,88.9373,88.499,88.572,52205.0
2018-02-08 14:30:00,96.94,97.12,96.74,97.12,41284.0,88.5172,88.6816,88.3346,88.6816,41284.0
2018-02-08 14:40:00,97.08,97.1,96.82,97.0,74659.0,88.6451,88.6633,88.4077,88.572,74659.0
2018-02-08 14:50:00,97.01,97.01,96.48,96.66,40687.0,88.5812,88.5812,88.0972,88.2616,40687.0
2018-02-08 15:00:00,96.67,97.01,96.57,96.6,41695.0,88.2707,88.5812,88.1794,88.2068,41695.0
2018-02-08 15:10:00,96.57,96.59,96.22,96.28,43679.0,88.1794,88.1977,87.8598,87.9146,43679.0
2018-02-08 15:20:00,96.29,96.81,96.13,96.52,75991.0,87.9237,88.3985,87.7776,88.1337,75991.0
2018-02-08 15:30:00,96.52,96.55,95.75,95.78,115805.0,88.1337,88.1611,87.4306,87.458,115805.0
2018-02-08 15:40:00,95.76,96.03,95.54,95.76,197462.0,87.4398,87.6863,87.2389,87.4398,197462.0
2018-02-08 15:50:00,95.75,95.78,95.07,95.14,359153.0,87.4306,87.458,86.8097,86.8736,359153.0
2018-02-09 09:30:00,96.09,97.39,95.99,96.61,114091.0,87.7411,88.9281,87.6498,88.2159,114091.0
2018-02-09 09:40:00,96.52,97.09,96.11,97.0,76733.0,88.1337,88.6542,87.7594,88.572,76733.0
2018-02-09 09:50:00,97.0,97.01,96.28,96.64,22747.0,88.572,88.5812,87.9146,88.2433,22747.0
2018-02-09 10:00:00,96.61,96.78,96.27,96.5,48572.0,88.2159,88.3711,87.9055,88.1155,48572.0
2018-02-09 10:10:00,96.53,96.53,95.8,95.95,125422.0,88.1429,88.1429,87.4763,87.6133,125422.0
2018-02-09 10:20:00,95.95,96.17,95.64,95.84,61092.0,87.6133,87.8142,87.3302,87.5128,61092.0
2018-02-09 10:30:00,95.8,95.96,95.51,95.56,36268.0,87.4763,87.6224,87.2115,87.2572,36268.0
2018-02-09 10:40:00,95.51,95.58,94.8,95.02,74302.0,87.2115,87.2754,86.5632,86.7641,74302.0
2018-02-09 10:50:00,95.04,96.01,94.97,95.66,44182.0,86.7823,87.6681,86.7184,87.3485,44182.0
2018-02-09 11:00:00,95.65,96.18,95.61,95.73,37661.0,87.3393,87.8233,87.3028,87.4124,37661.0
2018-02-09 11:10:00,95.76,95.91,95.48,95.71,34751.0,87.4398,87.5767,87.1841,87.3941,34751.0
2018-02-09 11:20:00,95.59,95.85,95.57,95.68,19574.0,87.2845,87.522,87.2663,87.3667,19574.0
2018-02-09 11:30:00,95.71,95.96,95.69,95.79,29921.0,87.3941,87.6224,87.3759,87.4672,29921.0
2018-02-09 11:40:00,95.75,95.81,95.56,95.68,23879.0,87.4306,87.4854,87.2572,87.3667,23879.0
2018-02-09 11:50:00,95.69,95.73,95.21,95.27,28114.0,87.3759,87.4124,86.9376,86.9923,28114.0
2018-02-09 12:00:00,95.25,95.3,94.88,94.88,41164.0,86.9741,87.0197,86.6362,86.6362,41164.0
2018-02-09 12:10:00,94.88,95.14,94.64,94.8,59162.0,86.6362,86.8736,86.4171,86.5632,59162.0
2018-02-09 12:20:00,94.79,95.15,94.44,94.46,65830.0,86.5541,86.8828,86.2345,86.2527,65830.0
2018-02-09 12:30:00,94.46,94.63,94.25,94.46,47945.0,86.2527,86.408,86.061,86.2527,47945.0
2018-02-09 12:40:00,94.43,94.48,93.91,94.02,40186.0,86.2253,86.271,85.7505,85.851,40186.0
2018-02-09 12:50:00,93.97,94.82,93.83,94.82,28415.0,85.8053,86.5814,85.6775,86.5814,28415.0
2018-02-09 13:00:00,94.76,94.85,94.47,94.59,47108.0,86.5267,86.6088,86.2619,86.3714,47108.0
2018-02-09 13:10:00,94.57,94.79,94.33,94.79,27277.0,86.3532,86.5541,86.134,86.5541,27277.0
2018-02-09 13:20:00,94.81,94.86,94.18,94.38,25094.0,86.5723,86.618,85.9971,86.1797,25094.0
2018-02-09 13:30:00,94.39,94.7,94.3,94.59,59143.0,86.1888,86.4719,86.1066,86.3714,59143.0
2018-02-09 13:40:00,94.63,95.64,94.53,95.6,43999.0,86.408,87.3302,86.3166,87.2937,43999.0
2018-02-09 13:50:00,95.56,96.1,95.56,95.58,55326.0,87.2572,87.7502,87.2572,87.2754,55326.0
2018-02-09 14:00:00,95.55,96.64,95.51,96.2,52151.0,87.248,88.2433,87.2115,87.8415,52151.0
2018-02-09 14:10:00,96.22,96.73,96.05,96.64,54264.0,87.8598,88.3255,87.7046,88.2433,54264.0
2018-02-09 14:20:00,96.73,97.66,96.52,96.8,82073.0,88.3255,89.1747,88.1337,88.3894,82073.0
2018-02-09 14:30:00,96.85,97.26,96.63,97.17,112033.0,88.4351,88.8094,88.2342,88.7273,112033.0
2018-02-09 14:40:00,97.15,97.62,97.08,97.51,91146.0,88.709,89.1382,88.6451,89.0377,91146.0
2018-02-09 14:50:00,97.47,97.72,97.34,97.49,55893.0,89.0012,89.2295,88.8825,89.0195,55893.0
2018-02-09 15:00:00,97.42,97.43,96.6,96.94,56590.0,88.9555,88.9647,88.2068,88.5172,56590.0
2018-02-09 15:10:00,96.85,97.41,96.71,97.35,61516.0,88.4351,88.9464,88.3072,88.8916,61516.0
2018-02-09 15:20:00,97.37,97.61,96.96,97.56,78499.0,88.9099,89.129,88.5355,89.0834,78499.0
2018-02-09 15:30:00,97.56,98.0,97.5,97.82,124137.0,89.0834,89.4851,89.0286,89.3208,124137.0
2018-02-09 15:40:00,97.84,99.11,97.84,99.05,214728.0,89.3391,90.4987,89.3391,90.4439,214728.0
2018-02-09 15:50:00,99.04,99.5,97.9,98.26,329235.0,90.4348,90.8548,89.3938,89.7226,329235.0
2018-02-12 09:30:00,98.77,99.08,98.39,98.47,72453.0,90.1882,90.4713,89.8413,89.9143,72453.0
2018-02-12 09:40:00,98.62,98.88,97.5,97.57,41440.0,90.0513,90.2887,89.0286,89.0925,41440.0
2018-02-12 09:50:00,97.55,98.09,97.46,97.76,25097.0,89.0742,89.5673,88.9921,89.266,25097.0
2018-02-12 10:00:00,97.79,98.28,97.73,97.79,30008.0,89.2934,89.7408,89.2386,89.2934,30008.0
2018-02-12 10:10:00,97.73,98.0,97.35,97.41,25636.0,89.2386,89.4851,88.8916,88.9464,25636.0
2018-02-12 10:20:00,97.35,97.39,96.68,97.16,33032.0,88.8916,88.9281,88.2798,88.7181,33032.0
2018-02-12 10:30:00,97.18,97.75,96.87,97.42,42499.0,88.7364,89.2569,88.4533,88.9555,42499.0
2018-02-12 10:40:00,97.4,97.62,97.24,97.62,29016.0,88.9373,89.1382,88.7912,89.1382,29016.0
2018-02-12 10:50:00,97.57,97.67,97.36,97.5,17006.0,89.0925,89.1838,88.9008,89.0286,17006.0
2018-02-12 11:00:00,97.54,97.58,97.1,97.23,29046.0,89.0651,89.1016,88.6633,88.7821,29046.0
2018-02-12 11:10:00,97.3,97.66,97.13,97.65,26779.0,88.846,89.1747,88.6907,89.1656,26779.0
2018-02-12 11:20:00,97.62,97.93,97.51,97.57,26844.0,89.1382,89.4212,89.0377,89.0925,26844.0
2018-02-12 11:30:00,97.59,97.69,97.28,97.47,46983.0,89.1108,89.2021,88.8277,89.0012,46983.0
2018-02-12 11:40:00,97.47,97.55,97.3,97.41,30590.0,89.0012,89.0742,88.846,88.9464,30590.0
2018-02-12 11:50:00,97.41,97.72,97.29,97.68,48561.0,88.9464,89.2295,88.8368,89.193,48561.0
2018-02-12 12:00:00,97.75,97.75,97.49,97.71,20250.0,89.2569,89.2569,89.0195,89.2203,20250.0
2018-02-12 12:10:00,97.7,98.04,97.7,97.8,36280.0,89.2112,89.5217,89.2112,89.3025,36280.0
2018-02-12 12:20:00,97.79,98.01,97.65,97.88,43981.0,89.2934,89.4943,89.1656,89.3756,43981.0
2018-02-12 12:30:00,97.86,97.86,97.63,97.8,17976.0,89.3573,89.3573,89.1473,89.3025,17976.0
2018-02-12 12:40:00,97.78,97.93,97.67,97.76,11209.0,89.2843,89.4212,89.1838,89.266,11209.0
2018-02-12 12:50:00,97.78,97.98,97.72,97.98,23115.0,89.2843,89.4669,89.2295,89.4669,23115.0
2018-02-12 13:00:00,97.99,98.1,97.54,97.54,79679.0,89.476,89.5765,89.0651,89.0651,79679.0
2018-02-12 13:10:00,97.5,98.03,97.44,97.79,66401.0,89.0286,89.5125,88.9738,89.2934,66401.0
2018-02-12 13:20:00,97.73,97.78,97.26,97.44,89192.0,89.2386,89.2843,88.8094,88.9738,89192.0
2018-02-12 13:30:00,97.46,97.46,96.5,96.52,64540.0,88.9921,88.9921,88.1155,88.1337,64540.0
2018-02-12 13:40:00,96.48,96.51,96.07,96.07,83117.0,88.0972,88.1246,87.7228,87.7228,83117.0
2018-02-12 13:50:00,96.11,96.37,95.94,95.94,63223.0,87.7594,87.9968,87.6041,87.6041,63223.0
2018-02-12 14:00:00,95.95,96.04,95.34,95.38,137805.0,87.6133,87.6954,87.0563,87.0928,137805.0
2018-02-12 14:10:00,95.37,95.38,94.68,94.84,270792.0,87.0837,87.0928,86.4536,86.5997,270792.0
2018-02-12 14:20:00,94.85,94.9,93.76,93.97,341385.0,86.6088,86.6545,85.6135,85.8053,341385.0
2018-02-12 14:30:00,94.0,94.51,93.53,93.7,297422.0,85.8327,86.2984,85.4035,85.5588,297422.0
2018-02-12 14:40:00,93.74,94.17,93.48,94.11,195444.0,85.5953,85.9879,85.3579,85.9331,195444.0
2018-02-12 14:50:00,94.12,94.42,93.32,93.47,327912.0,85.9423,86.2162,85.2118,85.3487,327912.0
2018-02-12 15:00:00,93.47,94.62,93.47,94.55,168196.0,85.3487,86.3988,85.3487,86.3349,168196.0
2018-02-12 15:10:00,94.55,95.04,94.36,94.4,141014.0,86.3349,86.7823,86.1614,86.1979,141014.0
2018-02-12 15:20:00,94.42,94.75,94.42,94.61,88831.0,86.2162,86.5175,86.2162,86.3897,88831.0
2018-02-12 15:30:00,94.62,94.92,94.54,94.91,249892.0,86.3988,86.6728,86.3258,86.6636,249892.0
2018-02-12 15:40:00,94.91,95.46,94.72,94.86,226434.0,86.6636,87.1658,86.4901,86.618,226434.0
2018-02-12 15:50:00,94.86,95.36,94.79,95.08,283104.0,86.618,87.0745,86.5541,86.8189,283104.0
2018-02-13 09:30:00,94.94,96.77,94.82,96.5,109002.0,86.691,88.362,86.5814,88.1155,109002.0
2018-02-13 09:40:00,96.42,96.8,96.01,96.26,70509.0,88.0424,88.3894,87.6681,87.8963,70509.0
2018-02-13 09:50:00,96.17,96.27,95.71,95.9,28817.0,87.8142,87.9055,87.3941,87.5676,28817.0
2018-02-13 10:00:00,95.88,96.1,95.75,95.86,34617.0,87.5493,87.7502,87.4306,87.5311,34617.0
2018-02-13 10:10:00,95.84,96.18,95.81,96.16,25270.0,87.5128,87.8233,87.4854,87.805,25270.0
2018-02-13 10:20:00,96.12,96.48,96.0,96.29,43535.0,87.7685,88.0972,87.6589,87.9237,43535.0
2018-02-13 10:30:00,96.26,96.6,96.23,96.6,37167.0,87.8963,88.2068,87.8689,88.2068,37167.0
2018-02-13 10:40:00,96.56,97.26,96.54,97.17,50767.0,88.1703,88.8094,88.152,88.7273,50767.0
2018-02-13 10:50:00,97.2,97.37,97.04,97.28,51170.0,88.7547,88.9099,88.6086,88.8277,51170.0
2018-02-13 11:00:00,97.28,97.29,96.88,96.88,46858.0,88.8277,88.8368,88.4625,88.4625,46858.0
2018-02-13 11:10:00,96.91,97.13,96.77,97.13,27939.0,88.4899,88.6907,88.362,88.6907,27939.0
2018-02-13 11:20:00,97.11,97.27,96.98,97.05,26863.0,88.6725,88.8186,88.5538,88.6177,26863.0
2018-02-13 11:30:00,97.05,97.14,96.85,97.08,26696.0,88.6177,88.6999,88.4351,88.6451,26696.0
2018-02-13 11:40:00,97.1,97.37,97.08,97.35,29358.0,88.6633,88.9099,88.6451,88.8916,29358.0
2018-02-13 11:50:00,97.33,97.52,97.16,97.4,39383.0,88.8734,89.0469,88.7181,88.9373,39383.0
2018-02-13 12:00:00,97.4,97.45,97.23,97.45,29812.0,88.9373,88.9829,88.7821,88.9829,29812.0
2018-02-13 12:10:00,97.45,97.59,97.31,97.34,56595.0,88.9829,89.1108,88.8551,88.8825,56595.0
2018-02-13 12:20:00,97.36,97.36,97.13,97.3,16136.0,88.9008,88.9008,88.6907,88.846,16136.0
2018-02-13 12:30:00,97.26,97.33,97.12,97.18,18798.0,88.8094,88.8734,88.6816,88.7364,18798.0
2018-02-13 12:40:00,97.18,97.3,97.16,97.3,16396.0,88.7364,88.846,88.7181,88.846,16396.0
2018-02-13 12:50:00,97.27,97.46,97.11,97.11,31932.0,88.8186,88.9921,88.6725,88.6725,31932.0
2018-02-13 13:00:00,97.12,97.13,96.94,97.0,30295.0,88.6816,88.6907,88.5172,88.572,30295.0
2018-02-13 13:10:00,96.99,97.45,96.97,97.42,19586.0,88.5629,88.9829,88.5446,88.9555,19586.0
2018-02-13 13:20:00,97.44,97.64,97.44,97.54,15781.0,88.9738,89.1564,88.9738,89.0651,15781.0
2018-02-13 13:30:00,97.55,97.93,97.5,97.88,17930.0,89.0742,89.4212,89.0286,89.3756,17930.0
2018-02-13 13:40:00,97.88,97.89,97.6,97.65,23634.0,89.3756,89.3847,89.1199,89.1656,23634.0
2018-02-13 13:50:00,97.65,97.69,97.48,97.56,23595.0,89.1656,89.2021,89.0103,89.0834,23595.0
2018-02-13 14:00:00,97.57,97.8,97.52,97.76,28691.0,89.0925,89.3025,89.0469,89.266,28691.0
2018-02-13 14:10:00,97.77,97.84,97.61,97.73,27285.0,89.2751,89.3391,89.129,89.2386,27285.0
2018-02-13 14:20:00,97.73,97.85,97.6,97.6,26890.0,89.2386,89.3482,89.1199,89.1199,26890.0
2018-02-13 14:30:00,97.6,97.64,97.33,97.36,28546.0,89.1199,89.1564,88.8734,88.9008,28546.0
2018-02-13 14:40:00,97.39,97.42,97.22,97.31,32143.0,88.9281,88.9555,88.7729,88.8551,32143.0
2018-02-13 14:50:00,97.31,97.41,97.08,97.12,65182.0,88.8551,88.9464,88.6451,88.6816,65182.0
2018-02-13 15:00:00,97.11,97.16,96.98,97.07,49208.0,88.6725,88.7181,88.5538,88.636,49208.0
2018-02-13 15:10:00,97.05,97.28,96.93,97.23,39594.0,88.6177,88.8277,88.5081,88.7821,39594.0
2018-02-13 15:20:00,97.21,97.21,97.03,97.07,86844.0,88.7638,88.7638,88.5994,88.636,86844.0
2018-02-13 15:30:00,97.08,97.2,96.98,97.17,117579.0,88.6451,88.7547,88.5538,88.7273,117579.0
2018-02-13 15:40:00,97.19,97.2,96.83,96.99,149288.0,88.7455,88.7547,88.4168,88.5629,149288.0
2018-02-13 15:50:00,97.0,97.08,96.81,96.83,228228.0,88.572,88.6451,88.3985,88.4168,228228.0
2018-02-14 09:30:00,96.31,96.98,96.1,96.78,33378.0,87.942,88.5538,87.7502,88.3711,33378.0
2018-02-14 09:40:00,96.78,96.92,96.21,96.4,44771.0,88.3711,88.499,87.8507,88.0242,44771.0
2018-02-14 09:50:00,96.49,97.0,96.45,96.77,33621.0,88.1063,88.572,88.0698,88.362,33621.0
2018-02-14 10:00:00,96.83,96.88,96.34,96.78,49057.0,88.4168,88.4625,87.9694,88.3711,49057.0
2018-02-14 10:10:00,96.8,97.33,96.8,97.12,43165.0,88.3894,88.8734,88.3894,88.6816,43165.0
2018-02-14 10:20:00,97.13,97.32,96.64,96.68,24895.0,88.6907,88.8642,88.2433,88.2798,24895.0
2018-02-14 10:30:00,96.72,96.85,96.38,96.85,41756.0,88.3164,88.4351,88.0059,88.4351,41756.0
2018-02-14 10:40:00,96.83,96.84,96.43,96.45,33794.0,88.4168,88.4259,88.0516,88.0698,33794.0
2018-02-14 10:50:00,96.41,96.65,96.34,96.36,62650.0,88.0333,88.2524,87.9694,87.9876,62650.0
2018-02-14 11:00:00,96.37,96.55,96.25,96.32,35082.0,87.9968,88.1611,87.8872,87.9511,35082.0
2018-02-14 11:10:00,96.34,96.67,96.31,96.66,36457.0,87.9694,88.2707,87.942,88.2616,36457.0
2018-02-14 11:20:00,96.65,96.7,96.27,96.35,28300.0,88.2524,88.2981,87.9055,87.9785,28300.0
2018-02-14 11:30:00,96.36,96.43,96.21,96.32,28322.0,87.9876,88.0516,87.8507,87.9511,28322.0
2018-02-14 11:40:00,96.37,96.59,96.15,96.21,27234.0,87.9968,88.1977,87.7959,87.8507,27234.0
2018-02-14 11:50:00,96.19,96.23,96.05,96.16,19103.0,87.8324,87.8689,87.7046,87.805,19103.0
2018-02-14 12:00:00,96.19,96.43,96.17,96.23,50000.0,87.8324,88.0516,87.8142,87.8689,50000.0
2018-02-14 12:10:00,96.27,96.42,96.18,96.28,21050.0,87.9055,88.0424,87.8233,87.9146,21050.0
2018-02-14 12:20:00,96.26,96.43,96.11,96.34,41840.0,87.8963,88.0516,87.7594,87.9694,41840.0
2018-02-14 12:30:00,96.35,96.43,96.3,96.36,37034.0,87.9785,88.0516,87.9329,87.9876,37034.0
2018-02-14 12:40:00,96.36,96.38,96.09,96.11,35536.0,87.9876,88.0059,87.7411,87.7594,35536.0
2018-02-14 12:50:00,96.09,96.4,96.07,96.26,37874.0,87.7411,88.0242,87.7228,87.8963,37874.0
2018-02-14 13:00:00,96.29,96.56,96.21,96.51,47055.0,87.9237,88.1703,87.8507,88.1246,47055.0
2018-02-14 13:10:00,96.48,96.86,96.47,96.71,17305.0,88.0972,88.4442,88.0881,88.3072,17305.0
2018-02-14 13:20:00,96.7,96.91,96.57,96.73,38407.0,88.2981,88.4899,88.1794,88.3255,38407.0
2018-02-14 13:30:00,96.73,96.97,96.71,96.74,26231.0,88.3255,88.5446,88.3072,88.3346,26231.0
2018-02-14 13:40:00,96.73,96.74,96.52,96.62,29568.0,88.3255,88.3346,88.1337,88.2251,29568.0
2018-02-14 13:50:00,96.63,96.63,96.42,96.53,18819.0,88.2342,88.2342,88.0424,88.1429,18819.0
2018-02-14 14:00:00,96.57,96.8,96.5,96.75,38803.0,88.1794,88.3894,88.1155,88.3438,38803.0
2018-02-14 14:10:00,96.77,96.84,96.71,96.82,70452.0,88.362,88.4259,88.3072,88.4077,70452.0
2018-02-14 14:20:00,96.82,96.84,96.66,96.73,75238.0,88.4077,88.4259,88.2616,88.3255,75238.0
2018-02-14 14:30:00,96.72,96.82,96.55,96.77,56070.0,88.3164,88.4077,88.1611,88.362,56070.0
2018-02-14 14:40:00,96.79,96.84,96.57,96.66,30838.0,88.3803,88.4259,88.1794,88.2616,30838.0
2018-02-14 14:50:00,96.67,96.7,96.6,96.65,30925.0,88.2707,88.2981,88.2068,88.2524,30925.0
2018-02-14 15:00:00,96.67,96.94,96.65,96.81,30623.0,88.2707,88.5172,88.2524,88.3985,30623.0
2018-02-14 15:10:00,96.81,97.23,96.79,97.17,78906.0,88.3985,88.7821,88.3803,88.7273,78906.0
2018-02-14 15:20:00,97.16,97.17,96.91,96.91,52617.0,88.7181,88.7273,88.4899,88.4899,52617.0
2018-02-14 15:30:00,96.93,96.99,96.67,96.71,78070.0,88.5081,88.5629,88.2707,88.3072,78070.0
2018-02-14 15:40:00,96.7,96.7,96.34,96.58,130547.0,88.2981,88.2981,87.9694,88.1885,130547.0
2018-02-14 15:50:00,96.59,96.7,96.5,96.66,256883.0,88.1977,88.2981,88.1155,88.2616,256883.0
2018-02-15 09:30:00,97.51,97.81,96.83,97.78,115241.0,89.0377,89.3117,88.4168,89.2843,115241.0
2018-02-15 09:40:00,97.73,97.87,97.37,97.69,76284.0,89.2386,89.3664,88.9099,89.2021,76284.0
2018-02-15 09:50:00,97.73,97.94,97.5,97.53,40095.0,89.2386,89.4304,89.0286,89.056,40095.0
2018-02-15 10:00:00,97.52,97.69,97.09,97.19,39853.0,89.0469,89.2021,88.6542,88.7455,39853.0
2018-02-15 10:10:00,97.2,97.22,96.69,96.91,58508.0,88.7547,88.7729,88.289,88.4899,58508.0
2018-02-15 10:20:00,96.95,97.24,96.92,97.24,34647.0,88.5264,88.7912,88.499,88.7912,34647.0
2018-02-15 10:30:00,97.23,97.23,96.68,96.68,34319.0,88.7821,88.7821,88.2798,88.2798,34319.0
2018-02-15 10:40:00,96.67,96.79,96.31,96.62,63868.0,88.2707,88.3803,87.942,88.2251,63868.0
2018-02-15 10:50:00,96.61,96.94,96.56,96.56,34497.0,88.2159,88.5172,88.1703,88.1703,34497.0
2018-02-15 11:00:00,96.63,97.04,96.56,97.04,19752.0,88.2342,88.6086,88.1703,88.6086,19752.0
2018-02-15 11:10:00,97.07,97.28,97.01,97.14,26936.0,88.636,88.8277,88.5812,88.6999,26936.0
2018-02-15 11:20:00,97.18,97.33,97.05,97.26,30857.0,88.7364,88.8734,88.6177,88.8094,30857.0
2018-02-15 11:30:00,97.27,97.27,96.99,97.07,39255.0,88.8186,88.8186,88.5629,88.636,39255.0
2018-02-15 11:40:00,97.09,97.23,97.04,97.11,48032.0,88.6542,88.7821,88.6086,88.6725,48032.0
2018-02-15 11:50:00,97.11,97.22,96.94,97.02,21425.0,88.6725,88.7729,88.5172,88.5903,21425.0
2018-02-15 12:00:00,97.07,97.14,96.92,96.97,13048.0,88.636,88.6999,88.499,88.5446,13048.0
2018-02-15 12:10:00,97.0,97.12,96.9,97.12,7023.0,88.572,88.6816,88.4807,88.6816,7023.0
2018-02-15 12:20:00,97.12,97.21,96.98,97.04,24537.0,88.6816,88.7638,88.5538,88.6086,24537.0
2018-02-15 12:30:00,97.07,97.12,96.92,97.09,38619.0,88.636,88.6816,88.499,88.6542,38619.0
2018-02-15 12:40:00,97.1,97.1,96.97,97.05,9860.0,88.6633,88.6633,88.5446,88.6177,9860.0
2018-02-15 12:50:00,97.08,97.12,97.0,97.01,15930.0,88.6451,88.6816,88.572,88.5812,15930.0
2018-02-15 13:00:00,97.05,97.13,96.96,97.09,13783.0,88.6177,88.6907,88.5355,88.6542,13783.0
2018-02-15 13:10:00,97.11,97.44,97.11,97.36,11405.0,88.6725,88.9738,88.6725,88.9008,11405.0
2018-02-15 13:20:00,97.34,97.37,97.23,97.26,12352.0,88.8825,88.9099,88.7821,88.8094,12352.0
2018-02-15 13:30:00,97.28,97.37,97.19,97.28,7169.0,88.8277,88.9099,88.7455,88.8277,7169.0
2018-02-15 13:40:00,97.28,97.6,97.22,97.6,13175.0,88.8277,89.1199,88.7729,89.1199,13175.0
2018-02-15 13:50:00,97.56,97.73,97.51,97.55,17840.0,89.0834,89.2386,89.0377,89.0742,17840.0
2018-02-15 14:00:00,97.58,97.79,97.47,97.75,20708.0,89.1016,89.2934,89.0012,89.2569,20708.0
2018-02-15 14:10:00,97.77,97.77,97.52,97.63,16228.0,89.2751,89.2751,89.0469,89.1473,16228.0
2018-02-15 14:20:00,97.6,97.72,97.51,97.69,9547.0,89.1199,89.2295,89.0377,89.2021,9547.0
2018-02-15 14:30:00,97.67,97.8,97.61,97.76,16764.0,89.1838,89.3025,89.129,89.266,16764.0
2018-02-15 14:40:00,97.77,97.95,97.76,97.86,11503.0,89.2751,89.4395,89.266,89.3573,11503.0
2018-02-15 14:50:00,97.86,98.05,97.8,98.05,14786.0,89.3573,89.5308,89.3025,89.5308,14786.0
2018-02-15 15:00:00,98.02,98.32,98.01,98.21,25507.0,89.5034,89.7773,89.4943,89.6769,25507.0
2018-02-15 15:10:00,98.21,98.26,98.08,98.22,17084.0,89.6769,89.7226,89.5582,89.686,17084.0
2018-02-15 15:20:00,98.21,98.32,98.2,98.24,36072.0,89.6769,89.7773,89.6678,89.7043,36072.0
2018-02-15 15:30:00,98.23,98.26,98.04,98.21,51736.0,89.6952,89.7226,89.5217,89.6769,51736.0
2018-02-15 15:40:00,98.21,98.42,98.18,98.18,72302.0,89.6769,89.8687,89.6495,89.6495,72302.0
2018-02-15 15:50:00,98.22,98.44,98.17,98.42,157817.0,89.686,89.8869,89.6404,89.8687,157817.0
2018-02-16 09:30:00,98.31,98.9,98.31,98.65,91258.0,89.7682,90.307,89.7682,90.0787,91258.0
2018-02-16 09:40:00,98.72,98.72,98.21,98.45,16500.0,90.1426,90.1426,89.6769,89.896,16500.0
2018-02-16 09:50:00,98.39,98.41,97.85,97.94,19990.0,89.8413,89.8595,89.3482,89.4304,19990.0
2018-02-16 10:00:00,97.94,98.12,97.63,98.12,32870.0,89.4304,89.5947,89.1473,89.5947,32870.0
2018-02-16 10:10:00,98.08,98.08,97.63,97.66,59056.0,89.5582,89.5582,89.1473,89.1747,59056.0
2018-02-16 10:20:00,97.64,97.99,97.64,97.83,27795.0,89.1564,89.476,89.1564,89.3299,27795.0
2018-02-16 10:30:00,97.85,98.19,97.8,98.15,12788.0,89.3482,89.6586,89.3025,89.6221,12788.0
2018-02-16 10:40:00,98.17,98.34,98.06,98.07,15524.0,89.6404,89.7956,89.5399,89.5491,15524.0
2018-02-16 10:50:00,98.11,98.27,97.93,97.99,13921.0,89.5856,89.7317,89.4212,89.476,13921.0
2018-02-16 11:00:00,98.02,98.05,97.76,98.03,23692.0,89.5034,89.5308,89.266,89.5125,23692.0
2018-02-16 11:10:00,98.01,98.29,97.98,98.06,23605.0,89.4943,89.75,89.4669,89.5399,23605.0
2018-02-16 11:20:00,98.06,98.08,97.83,97.83,32753.0,89.5399,89.5582,89.3299,89.3299,32753.0
2018-02-16 11:30:00,97.85,98.03,97.72,97.94,33935.0,89.3482,89.5125,89.2295,89.4304,33935.0
2018-02-16 11:40:00,97.96,98.22,97.95,98.22,12445.0,89.4486,89.686,89.4395,89.686,12445.0
2018-02-16 11:50:00,98.22,98.32,98.11,98.13,8980.0,89.686,89.7773,89.5856,89.6039,8980.0
2018-02-16 12:00:00,98.15,98.16,97.98,97.98,21813.0,89.6221,89.6312,89.4669,89.4669,21813.0
2018-02-16 12:10:00,97.98,98.15,97.96,98.09,14195.0,89.4669,89.6221,89.4486,89.5673,14195.0
2018-02-16 12:20:00,98.13,98.15,97.84,97.94,7859.0,89.6039,89.6221,89.3391,89.4304,7859.0
2018-02-16 12:30:00,97.91,98.24,97.91,98.16,23296.0,89.403,89.7043,89.403,89.6312,23296.0
2018-02-16 12:40:00,98.13,98.13,97.85,97.86,22850.0,89.6039,89.6039,89.3482,89.3573,22850.0
2018-02-16 12:50:00,97.87,97.89,97.55,97.88,20406.0,89.3664,89.3847,89.0742,89.3756,20406.0
2018-02-16 13:00:00,97.88,98.02,97.63,97.67,22762.0,89.3756,89.5034,89.1473,89.1838,22762.0
2018-02-16 13:10:00,97.65,97.69,97.34,97.38,45379.0,89.1656,89.2021,88.8825,88.919,45379.0
2018-02-16 13:20:00,97.38,97.63,97.32,97.34,18552.0,88.919,89.1473,88.8642,88.8825,18552.0
2018-02-16 13:30:00,97.34,97.64,97.02,97.56,27848.0,88.8825,89.1564,88.5903,89.0834,27848.0
2018-02-16 13:40:00,97.58,97.83,97.48,97.5,69493.0,89.1016,89.3299,89.0103,89.0286,69493.0
2018-02-16 13:50:00,97.51,97.85,97.5,97.8,14649.0,89.0377,89.3482,89.0286,89.3025,14649.0
2018-02-16 14:00:00,97.81,97.99,97.68,97.71,16950.0,89.3117,89.476,89.193,89.2203,16950.0
2018-02-16 14:10:00,97.72,97.83,97.5,97.69,27245.0,89.2295,89.3299,89.0286,89.2021,27245.0
2018-02-16 14:20:00,97.7,97.8,97.44,97.77,22800.0,89.2112,89.3025,88.9738,89.2751,22800.0
2018-02-16 14:30:00,97.77,97.95,97.71,97.92,17295.0,89.2751,89.4395,89.2203,89.4121,17295.0
2018-02-16 14:40:00,97.9,98.05,97.65,98.05,24108.0,89.3938,89.5308,89.1656,89.5308,24108.0
2018-02-16 14:50:00,97.95,98.05,97.76,98.05,34919.0,89.4395,89.5308,89.266,89.5308,34919.0
2018-02-16 15:00:00,98.02,98.13,97.87,98.09,24466.0,89.5034,89.6039,89.3664,89.5673,24466.0
2018-02-16 15:10:00,98.09,98.1,97.81,97.91,38632.0,89.5673,89.5765,89.3117,89.403,38632.0
2018-02-16 15:20:00,97.9,97.91,97.69,97.83,40537.0,89.3938,89.403,89.2021,89.3299,40537.0
2018-02-16 15:30:00,97.84,97.95,97.63,97.94,40752.0,89.3391,89.4395,89.1473,89.4304,40752.0
2018-02-16 15:40:00,97.92,98.31,97.85,98.28,65781.0,89.4121,89.7682,89.3482,89.7408,65781.0
2018-02-16 15:50:00,98.26,98.26,97.73,97.74,135655.0,89.7226,89.7226,89.2386,89.2477,135655.0
2018-02-20 09:30:00,95.15,95.79,94.27,94.68,193942.0,86.8828,87.4672,86.0792,86.4536,193942.0
2018-02-20 09:40:00,94.67,94.94,94.1,94.76,115181.0,86.4445,86.691,85.924,86.5267,115181.0
2018-02-20 09:50:00,94.7,94.73,93.77,93.79,115094.0,86.4719,86.4993,85.6227,85.6409,115094.0
2018-02-20 10:00:00,93.84,94.4,93.67,94.15,106632.0,85.6866,86.1979,85.5314,85.9697,106632.0
2018-02-20 10:10:00,94.15,94.52,94.06,94.39,147409.0,85.9697,86.3075,85.8875,86.1888,147409.0
2018-02-20 10:20:00,94.4,95.16,94.37,94.76,90351.0,86.1979,86.8919,86.1705,86.5267,90351.0
2018-02-20 10:30:00,94.81,95.25,94.71,95.05,49618.0,86.5723,86.9741,86.481,86.7915,49618.0
2018-02-20 10:40:00,95.05,95.53,95.0,95.12,46682.0,86.7915,87.2298,86.7458,86.8554,46682.0
2018-02-20 10:50:00,95.12,95.45,95.06,95.45,38731.0,86.8554,87.1567,86.8006,87.1567,38731.0
2018-02-20 11:00:00,95.47,95.71,95.25,95.65,31947.0,87.175,87.3941,86.9741,87.3393,31947.0
2018-02-20 11:10:00,95.68,95.72,95.48,95.6,41479.0,87.3667,87.4032,87.1841,87.2937,41479.0
2018-02-20 11:20:00,95.65,95.67,95.41,95.6,30228.0,87.3393,87.3576,87.1202,87.2937,30228.0
2018-02-20 11:30:00,95.62,95.66,95.4,95.4,79295.0,87.3119,87.3485,87.1111,87.1111,79295.0
2018-02-20 11:40:00,95.4,95.69,95.4,95.65,67853.0,87.1111,87.3759,87.1111,87.3393,67853.0
2018-02-20 11:50:00,95.62,95.77,95.46,95.67,37343.0,87.3119,87.4489,87.1658,87.3576,37343.0
2018-02-20 12:00:00,95.68,96.14,95.54,96.14,43851.0,87.3667,87.7868,87.2389,87.7868,43851.0
2018-02-20 12:10:00,96.15,96.25,95.78,95.81,37967.0,87.7959,87.8872,87.458,87.4854,37967.0
2018-02-20 12:20:00,95.81,95.96,95.53,95.93,41568.0,87.4854,87.6224,87.2298,87.595,41568.0
2018-02-20 12:30:00,95.93,96.22,95.91,96.22,15867.0,87.595,87.8598,87.5767,87.8598,15867.0
2018-02-20 12:40:00,96.26,96.29,95.96,95.96,27860.0,87.8963,87.9237,87.6224,87.6224,27860.0
2018-02-20 12:50:00,96.02,96.31,95.95,96.21,35240.0,87.6772,87.942,87.6133,87.8507,35240.0
2018-02-20 13:00:00,96.15,96.17,95.88,95.88,22600.0,87.7959,87.8142,87.5493,87.5493,22600.0
2018-02-20 13:10:00,95.88,95.88,95.41,95.43,57233.0,87.5493,87.5493,87.1202,87.1384,57233.0
2018-02-20 13:20:00,95.46,95.57,95.31,95.33,56326.0,87.1658,87.2663,87.0289,87.0471,56326.0
2018-02-20 13:30:00,95.38,95.49,95.34,95.42,17157.0,87.0928,87.1932,87.0563,87.1293,17157.0
2018-02-20 13:40:00,95.41,95.42,95.22,95.31,22608.0,87.1202,87.1293,86.9467,87.0289,22608.0
2018-02-20 13:50:00,95.37,95.5,95.32,95.5,32947.0,87.0837,87.2024,87.038,87.2024,32947.0
2018-02-20 14:00:00,95.5,95.51,95.08,95.14,44730.0,87.2024,87.2115,86.8189,86.8736,44730.0
2018-02-20 14:10:00,95.15,95.27,95.01,95.27,40651.0,86.8828,86.9923,86.7549,86.9923,40651.0
2018-02-20 14:20:00,95.29,95.46,95.17,95.23,54082.0,87.0106,87.1658,86.901,86.9558,54082.0
2018-02-20 14:30:00,95.25,95.47,95.19,95.42,48037.0,86.9741,87.175,86.9193,87.1293,48037.0
2018-02-20 14:40:00,95.43,95.45,95.08,95.12,48083.0,87.1384,87.1567,86.8189,86.8554,48083.0
2018-02-20 14:50:00,95.1,95.12,94.96,95.0,42049.0,86.8371,86.8554,86.7093,86.7458,42049.0
2018-02-20 15:00:00,95.01,95.13,94.76,94.82,42453.0,86.7549,86.8645,86.5267,86.5814,42453.0
2018-02-20 15:10:00,94.79,94.96,94.7,94.73,54603.0,86.5541,86.7093,86.4719,86.4993,54603.0
2018-02-20 15:20:00,94.75,94.89,94.49,94.89,48840.0,86.5175,86.6454,86.2801,86.6454,48840.0
2018-02-20 15:30:00,94.88,95.02,94.78,94.78,59216.0,86.6362,86.7641,86.5449,86.5449,59216.0
2018-02-20 15:40:00,94.77,94.93,94.6,94.89,105809.0,86.5358,86.6819,86.3806,86.6454,105809.0
2018-02-20 15:50:00,94.87,94.93,94.56,94.56,251935.0,86.6271,86.6819,86.344,86.344,251935.0
2018-02-21 09:30:00,94.88,95.76,94.88,95.58,44798.0,86.6362,87.4398,86.6362,87.2754,44798.0
2018-02-21 09:40:00,95.59,95.84,95.28,95.63,17935.0,87.2845,87.5128,87.0015,87.3211,17935.0
2018-02-21 09:50:00,95.71,95.72,95.17,95.31,37377.0,87.3941,87.4032,86.901,87.0289,37377.0
2018-02-21 10:00:00,95.31,95.39,95.01,95.27,43436.0,87.0289,87.1019,86.7549,86.9923,43436.0
2018-02-21 10:10:00,95.25,95.68,95.15,95.59,65410.0,86.9741,87.3667,86.8828,87.2845,65410.0
2018-02-21 10:20:00,95.61,95.64,95.25,95.49,41267.0,87.3028,87.3302,86.9741,87.1932,41267.0
2018-02-21 10:30:00,95.55,95.73,95.28,95.57,45520.0,87.248,87.4124,87.0015,87.2663,45520.0
2018-02-21 10:40:00,95.62,95.9,95.49,95.9,70796.0,87.3119,87.5676,87.1932,87.5676,70796.0
2018-02-21 10:50:00,95.92,96.06,95.8,95.8,33508.0,87.5859,87.7137,87.4763,87.4763,33508.0
2018-02-21 11:00:00,95.86,96.07,95.82,95.9,39260.0,87.5311,87.7228,87.4946,87.5676,39260.0
2018-02-21 11:10:00,95.88,96.41,95.79,96.41,44223.0,87.5493,88.0333,87.4672,88.0333,44223.0
2018-02-21 11:20:00,96.41,96.58,96.09,96.09,33208.0,88.0333,88.1885,87.7411,87.7411,33208.0
2018-02-21 11:30:00,96.1,96.37,96.1,96.12,27768.0,87.7502,87.9968,87.7502,87.7685,27768.0
2018-02-21 11:40:00,96.12,96.51,96.12,96.39,31126.0,87.7685,88.1246,87.7685,88.015,31126.0
2018-02-21 11:50:00,96.3,96.44,96.14,96.25,21905.0,87.9329,88.0607,87.7868,87.8872,21905.0
2018-02-21 12:00:00,96.23,96.29,95.95,96.01,19892.0,87.8689,87.9237,87.6133,87.6681,19892.0
2018-02-21 12:10:00,96.01,96.25,95.96,96.25,24313.0,87.6681,87.8872,87.6224,87.8872,24313.0
2018-02-21 12:20:00,96.23,96.23,95.94,95.97,14310.0,87.8689,87.8689,87.6041,87.6315,14310.0
2018-02-21 12:30:00,95.97,96.12,95.96,96.0,16991.0,87.6315,87.7685,87.6224,87.6589,16991.0
2018-02-21 12:40:00,96.0,96.07,95.83,95.94,11510.0,87.6589,87.7228,87.5037,87.6041,11510.0
2018-02-21 12:50:00,95.94,96.03,95.87,95.93,16887.0,87.6041,87.6863,87.5402,87.595,16887.0
2018-02-21 13:00:00,95.93,95.98,95.82,95.86,14350.0,87.595,87.6407,87.4946,87.5311,14350.0
2018-02-21 13:10:00,95.85,96.0,95.75,95.98,18030.0,87.522,87.6589,87.4306,87.6407,18030.0
2018-02-21 13:20:00,96.02,96.3,95.98,96.24,13796.0,87.6772,87.9329,87.6407,87.8781,13796.0
2018-02-21 13:30:00,96.31,96.51,96.31,96.31,19487.0,87.942,88.1246,87.942,87.942,19487.0
2018-02-21 13:40:00,96.34,96.47,96.24,96.36,25139.0,87.9694,88.0881,87.8781,87.9876,25139.0
2018-02-21 13:50:00,96.34,96.43,96.33,96.36,13924.0,87.9694,88.0516,87.9602,87.9876,13924.0
2018-02-21 14:00:00,96.36,96.88,96.25,96.7,35655.0,87.9876,88.4625,87.8872,88.2981,35655.0
2018-02-21 14:10:00,96.68,96.86,96.52,96.67,37251.0,88.2798,88.4442,88.1337,88.2707,37251.0
2018-02-21 14:20:00,96.71,96.85,96.63,96.63,52856.0,88.3072,88.4351,88.2342,88.2342,52856.0
2018-02-21 14:30:00,96.65,96.73,96.57,96.65,28694.0,88.2524,88.3255,88.1794,88.2524,28694.0
2018-02-21 14:40:00,96.66,96.71,96.28,96.3,25603.0,88.2616,88.3072,87.9146,87.9329,25603.0
2018-02-21 14:50:00,96.26,96.39,96.12,96.31,64538.0,87.8963,88.015,87.7685,87.942,64538.0
2018-02-21 15:00:00,96.33,96.34,95.73,95.78,43211.0,87.9602,87.9694,87.4124,87.458,43211.0
2018-02-21 15:10:00,95.75,95.97,95.56,95.91,46978.0,87.4306,87.6315,87.2572,87.5767,46978.0
2018-02-21 15:20:00,95.92,96.14,95.77,96.08,46985.0,87.5859,87.7868,87.4489,87.732,46985.0
2018-02-21 15:30:00,96.11,96.23,95.85,95.85,43463.0,87.7594,87.8689,87.522,87.522,43463.0
2018-02-21 15:40:00,95.85,95.97,95.59,95.73,68747.0,87.522,87.6315,87.2845,87.4124,68747.0
2018-02-21 15:50:00,95.73,95.89,95.26,95.28,156993.0,87.4124,87.5585,86.9832,87.0015,156993.0
2018-02-22 09:30:00,95.86,96.11,95.46,96.07,33583.0,87.5311,87.7594,87.1658,87.7228,33583.0
2018-02-22 09:40:00,96.03,96.14,95.7,95.78,12106.0,87.6863,87.7868,87.385,87.458,12106.0
2018-02-22 09:50:00,95.72,95.98,95.53,95.93,14793.0,87.4032,87.6407,87.2298,87.595,14793.0
2018-02-22 10:00:00,95.93,96.45,95.93,96.38,17426.0,87.595,88.0698,87.595,88.0059,17426.0
2018-02-22 10:10:00,96.42,96.57,96.28,96.29,11484.0,88.0424,88.1794,87.9146,87.9237,11484.0
2018-02-22 10:20:00,96.29,96.36,96.14,96.29,14004.0,87.9237,87.9876,87.7868,87.9237,14004.0
2018-02-22 10:30:00,96.38,96.52,96.32,96.52,56201.0,88.0059,88.1337,87.9511,88.1337,56201.0
2018-02-22 10:40:00,96.58,96.65,96.36,96.47,16381.0,88.1885,88.2524,87.9876,88.0881,16381.0
2018-02-22 10:50:00,96.43,96.55,96.35,96.46,17373.0,88.0516,88.1611,87.9785,88.079,17373.0
2018-02-22 11:00:00,96.41,96.67,96.29,96.57,13722.0,88.0333,88.2707,87.9237,88.1794,13722.0
2018-02-22 11:10:00,96.59,96.8,96.56,96.61,13969.0,88.1977,88.3894,88.1703,88.2159,13969.0
2018-02-22 11:20:00,96.58,96.88,96.58,96.69,15516.0,88.1885,88.4625,88.1885,88.289,15516.0
2018-02-22 11:30:00,96.65,96.76,96.54,96.67,12760.0,88.2524,88.3529,88.152,88.2707,12760.0
2018-02-22 11:40:00,96.67,96.81,96.62,96.81,10396.0,88.2707,88.3985,88.2251,88.3985,10396.0
2018-02-22 11:50:00,96.76,96.92,96.7,96.86,9405.0,88.3529,88.499,88.2981,88.4442,9405.0
2018-02-22 12:00:00,96.89,97.0,96.87,96.93,12329.0,88.4716,88.572,88.4533,88.5081,12329.0
2018-02-22 12:10:00,96.91,96.93,96.71,96.71,15499.0,88.4899,88.5081,88.3072,88.3072,15499.0
2018-02-22 12:20:00,96.71,96.9,96.69,96.86,19022.0,88.3072,88.4807,88.289,88.4442,19022.0
2018-02-22 12:30:00,96.9,96.9,96.54,96.54,15398.0,88.4807,88.4807,88.152,88.152,15398.0
2018-02-22 12:40:00,96.59,96.6,96.34,96.44,16495.0,88.1977,88.2068,87.9694,88.0607,16495.0
2018-02-22 12:50:00,96.35,96.58,96.23,96.38,10785.0,87.9785,88.1885,87.8689,88.0059,10785.0
2018-02-22 13:00:00,96.42,96.63,96.42,96.58,10437.0,88.0424,88.2342,88.0424,88.1885,10437.0
2018-02-22 13:10:00,96.57,96.57,96.3,96.38,8354.0,88.1794,88.1794,87.9329,88.0059,8354.0
2018-02-22 13:20:00,96.38,96.5,96.34,96.41,10996.0,88.0059,88.1155,87.9694,88.0333,10996.0
2018-02-22 13:30:00,96.39,96.41,96.06,96.22,9204.0,88.015,88.0333,87.7137,87.8598,9204.0
2018-02-22 13:40:00,96.23,96.25,96.13,96.18,8165.0,87.8689,87.8872,87.7776,87.8233,8165.0
2018-02-22 13:50:00,96.2,96.47,96.2,96.39,13717.0,87.8415,88.0881,87.8415,88.015,13717.0
2018-02-22 14:00:00,96.37,96.54,96.37,96.47,16776.0,87.9968,88.152,87.9968,88.0881,16776.0
2018-02-22 14:10:00,96.47,96.49,96.24,96.43,12461.0,88.0881,88.1063,87.8781,88.0516,12461.0
2018-02-22 14:20:00,96.43,96.65,96.35,96.62,14072.0,88.0516,88.2524,87.9785,88.2251,14072.0
2018-02-22 14:30:00,96.61,96.75,96.5,96.51,15955.0,88.2159,88.3438,88.1155,88.1246,15955.0
2018-02-22 14:40:00,96.51,96.53,96.38,96.44,14047.0,88.1246,88.1429,88.0059,88.0607,14047.0
2018-02-22 14:50:00,96.42,96.44,96.12,96.13,14378.0,88.0424,88.0607,87.7685,87.7776,14378.0
2018-02-22 15:00:00,96.13,96.25,96.01,96.11,15466.0,87.7776,87.8872,87.6681,87.7594,15466.0
2018-02-22 15:10:00,96.11,96.3,96.09,96.25,21824.0,87.7594,87.9329,87.7411,87.8872,21824.0
2018-02-22 15:20:00,96.25,96.35,96.17,96.18,40275.0,87.8872,87.9785,87.8142,87.8233,40275.0
2018-02-22 15:30:00,96.18,96.41,96.13,96.25,43602.0,87.8233,88.0333,87.7776,87.8872,43602.0
2018-02-22 15:40:00,96.23,96.35,95.84,95.87,60571.0,87.8689,87.9785,87.5128,87.5402,60571.0
2018-02-22 15:50:00,95.87,96.27,95.87,96.1,87885.0,87.5402,87.9055,87.5402,87.7502,87885.0
2018-02-23 09:30:00,96.77,97.32,96.49,96.95,35289.0,88.362,88.8642,88.1063,88.5264,35289.0
2018-02-23 09:40:00,96.95,97.23,96.64,96.76,24336.0,88.5264,88.7821,88.2433,88.3529,24336.0
2018-02-23 09:50:00,96.7,96.73,96.19,96.28,11466.0,88.2981,88.3255,87.8324,87.9146,11466.0
2018-02-23 10:00:00,96.36,96.62,96.25,96.26,18385.0,87.9876,88.2251,87.8872,87.8963,18385.0
2018-02-23 10:10:00,96.26,96.55,96.11,96.26,13305.0,87.8963,88.1611,87.7594,87.8963,13305.0
2018-02-23 10:20:00,96.21,96.25,95.91,95.91,37203.0,87.8507,87.8872,87.5767,87.5767,37203.0
2018-02-23 10:30:00,95.96,96.21,95.72,96.14,42034.0,87.6224,87.8507,87.4032,87.7868,42034.0
2018-02-23 10:40:00,96.13,96.73,96.08,96.69,58339.0,87.7776,88.3255,87.732,88.289,58339.0
2018-02-23 10:50:00,96.66,96.71,96.44,96.45,27047.0,88.2616,88.3072,88.0607,88.0698,27047.0
2018-02-23 11:00:00,96.47,96.57,96.35,96.51,25363.0,88.0881,88.1794,87.9785,88.1246,25363.0
2018-02-23 11:10:00,96.46,96.86,96.44,96.7,14713.0,88.079,88.4442,88.0607,88.2981,14713.0
2018-02-23 11:20:00,96.68,96.76,96.63,96.7,14052.0,88.2798,88.3529,88.2342,88.2981,14052.0
2018-02-23 11:30:00,96.68,96.81,96.61,96.72,23836.0,88.2798,88.3985,88.2159,88.3164,23836.0
2018-02-23 11:40:00,96.71,96.72,96.5,96.56,12009.0,88.3072,88.3164,88.1155,88.1703,12009.0
2018-02-23 11:50:00,96.58,96.94,96.48,96.92,22705.0,88.1885,88.5172,88.0972,88.499,22705.0
2018-02-23 12:00:00,96.89,96.93,96.75,96.8,8765.0,88.4716,88.5081,88.3438,88.3894,8765.0
2018-02-23 12:10:00,96.82,96.97,96.78,96.97,18343.0,88.4077,88.5446,88.3711,88.5446,18343.0
2018-02-23 12:20:00,96.95,96.95,96.69,96.76,18884.0,88.5264,88.5264,88.289,88.3529,18884.0
2018-02-23 12:30:00,96.7,96.95,96.67,96.93,33507.0,88.2981,88.5264,88.2707,88.5081,33507.0
2018-02-23 12:40:00,96.94,96.95,96.69,96.81,8430.0,88.5172,88.5264,88.289,88.3985,8430.0
2018-02-23 12:50:00,96.78,96.98,96.7,96.94,75590.0,88.3711,88.5538,88.2981,88.5172,75590.0
2018-02-23 13:00:00,96.94,96.98,96.82,96.89,105798.0,88.5172,88.5538,88.4077,88.4716,105798.0
2018-02-23 13:10:00,96.89,96.93,96.61,96.63,12211.0,88.4716,88.5081,88.2159,88.2342,12211.0
2018-02-23 13:20:00,96.63,96.67,96.44,96.54,23243.0,88.2342,88.2707,88.0607,88.152,23243.0
2018-02-23 13:30:00,96.55,96.66,96.5,96.57,13328.0,88.1611,88.2616,88.1155,88.1794,13328.0
2018-02-23 13:40:00,96.52,96.67,96.5,96.66,7873.0,88.1337,88.2707,88.1155,88.2616,7873.0
2018-02-23 13:50:00,96.68,96.73,96.52,96.73,9024.0,88.2798,88.3255,88.1337,88.3255,9024.0
2018-02-23 14:00:00,96.74,96.76,96.49,96.64,20260.0,88.3346,88.3529,88.1063,88.2433,20260.0
2018-02-23 14:10:00,96.65,96.96,96.64,96.95,19402.0,88.2524,88.5355,88.2433,88.5264,19402.0
2018-02-23 14:20:00,96.96,97.1,96.8,96.94,22508.0,88.5355,88.6633,88.3894,88.5172,22508.0
2018-02-23 14:30:00,96.9,97.0,96.77,96.89,15122.0,88.4807,88.572,88.362,88.4716,15122.0
2018-02-23 14:40:00,96.94,97.02,96.89,96.97,29303.0,88.5172,88.5903,88.4716,88.5446,29303.0
2018-02-23 14:50:00,96.97,97.13,96.87,96.88,22126.0,88.5446,88.6907,88.4533,88.4625,22126.0
2018-02-23 15:00:00,96.91,97.04,96.87,97.01,18998.0,88.4899,88.6086,88.4533,88.5812,18998.0
2018-02-23 15:10:00,97.0,97.04,96.89,96.98,23792.0,88.572,88.6086,88.4716,88.5538,23792.0
2018-02-23 15:20:00,96.96,97.16,96.95,97.01,39841.0,88.5355,88.7181,88.5264,88.5812,39841.0
2018-02-23 15:30:00,97.01,97.14,96.92,96.99,45977.0,88.5812,88.6999,88.499,88.5629,45977.0
2018-02-23 15:40:00,97.0,97.1,96.94,97.03,49950.0,88.572,88.6633,88.5172,88.5994,49950.0
2018-02-23 15:50:00,97.02,97.23,96.97,97.22,140846.0,88.5903,88.7821,88.5446,88.7729,140846.0
2018-02-26 09:30:00,97.73,98.07,97.3,97.8,66210.0,89.2386,89.5491,88.846,89.3025,66210.0
2018-02-26 09:40:00,98.11,98.23,97.64,98.21,9119.0,89.5856,89.6952,89.1564,89.6769,9119.0
2018-02-26 09:50:00,98.11,98.22,97.89,98.09,10498.0,89.5856,89.686,89.3847,89.5673,10498.0
2018-02-26 10:00:00,98.03,98.07,97.9,98.0,6960.0,89.5125,89.5491,89.3938,89.4851,6960.0
2018-02-26 10:10:00,97.97,97.98,97.43,97.46,7231.0,89.4578,89.4669,88.9647,88.9921,7231.0
2018-02-26 10:20:00,97.38,97.44,96.67,96.69,31322.0,88.919,88.9738,88.2707,88.289,31322.0
2018-02-26 10:30:00,96.77,97.09,96.62,96.98,17899.0,88.362,88.6542,88.2251,88.5538,17899.0
2018-02-26 10:40:00,97.03,97.06,96.8,97.06,11588.0,88.5994,88.6268,88.3894,88.6268,11588.0
2018-02-26 10:50:00,97.03,97.16,96.94,97.09,8097.0,88.5994,88.7181,88.5172,88.6542,8097.0
2018-02-26 11:00:00,97.08,97.42,97.0,97.33,10404.0,88.6451,88.9555,88.572,88.8734,10404.0
2018-02-26 11:10:00,97.22,97.38,97.11,97.3,10276.0,88.7729,88.919,88.6725,88.846,10276.0
2018-02-26 11:20:00,97.31,97.32,97.11,97.19,9217.0,88.8551,88.8642,88.6725,88.7455,9217.0
2018-02-26 11:30:00,97.22,97.24,97.07,97.18,209842.0,88.7729,88.7912,88.636,88.7364,209842.0
2018-02-26 11:40:00,97.12,97.44,97.12,97.4,9774.0,88.6816,88.9738,88.6816,88.9373,9774.0
2018-02-26 11:50:00,97.43,97.55,97.33,97.44,13760.0,88.9647,89.0742,88.8734,88.9738,13760.0
2018-02-26 12:00:00,97.43,97.45,97.3,97.44,30814.0,88.9647,88.9829,88.846,88.9738,30814.0
2018-02-26 12:10:00,97.42,97.54,97.36,97.51,39984.0,88.9555,89.0651,88.9008,89.0377,39984.0
2018-02-26 12:20:00,97.52,97.55,97.46,97.52,16747.0,89.0469,89.0742,88.9921,89.0469,16747.0
2018-02-26 12:30:00,97.52,97.63,97.42,97.56,12570.0,89.0469,89.1473,88.9555,89.0834,12570.0
2018-02-26 12:40:00,97.57,97.63,97.5,97.63,32188.0,89.0925,89.1473,89.0286,89.1473,32188.0
2018-02-26 12:50:00,97.65,97.76,97.57,97.69,59435.0,89.1656,89.266,89.0925,89.2021,59435.0
2018-02-26 13:00:00,97.69,97.74,97.55,97.58,22109.0,89.2021,89.2477,89.0742,89.1016,22109.0
2018-02-26 13:10:00,97.6,97.64,97.51,97.62,16297.0,89.1199,89.1564,89.0377,89.1382,16297.0
2018-02-26 13:20:00,97.63,97.67,97.39,97.52,36560.0,89.1473,89.1838,88.9281,89.0469,36560.0
2018-02-26 13:30:00,97.48,97.54,97.38,97.49,11673.0,89.0103,89.0651,88.919,89.0195,11673.0
2018-02-26 13:40:00,97.53,97.56,97.38,97.46,10718.0,89.056,89.0834,88.919,88.9921,10718.0
2018-02-26 13:50:00,97.48,97.57,97.41,97.52,16573.0,89.0103,89.0925,88.9464,89.0469,16573.0
2018-02-26 14:00:00,97.57,97.74,97.55,97.65,11115.0,89.0925,89.2477,89.0742,89.1656,11115.0
2018-02-26 14:10:00,97.62,97.65,97.34,97.36,10104.0,89.1382,89.1656,88.8825,88.9008,10104.0
2018-02-26 14:20:00,97.36,97.41,97.19,97.24,17424.0,88.9008,88.9464,88.7455,88.7912,17424.0
2018-02-26 14:30:00,97.22,97.24,97.07,97.09,12233.0,88.7729,88.7912,88.636,88.6542,12233.0
2018-02-26 14:40:00,97.07,97.13,96.99,96.99,11513.0,88.636,88.6907,88.5629,88.5629,11513.0
2018-02-26 14:50:00,96.97,97.15,96.96,97.09,11070.0,88.5446,88.709,88.5355,88.6542,11070.0
2018-02-26 15:00:00,97.08,97.26,97.0,97.26,13385.0,88.6451,88.8094,88.572,88.8094,13385.0
2018-02-26 15:10:00,97.26,97.41,97.23,97.39,21510.0,88.8094,88.9464,88.7821,88.9281,21510.0
2018-02-26 15:20:00,97.38,97.57,97.38,97.51,18970.0,88.919,89.0925,88.919,89.0377,18970.0
2018-02-26 15:30:00,97.49,97.49,97.33,97.46,49621.0,89.0195,89.0195,88.8734,88.9921,49621.0
2018-02-26 15:40:00,97.45,97.56,97.37,97.44,56522.0,88.9829,89.0834,88.9099,88.9738,56522.0
2018-02-26 15:50:00,97.45,97.57,97.36,97.53,93166.0,88.9829,89.0925,88.9008,89.056,93166.0
2018-02-27 09:30:00,97.96,98.45,97.14,97.79,82669.0,89.4486,89.896,88.6999,89.2934,82669.0
2018-02-27 09:40:00,97.78,97.84,97.33,97.55,26502.0,89.2843,89.3391,88.8734,89.0742,26502.0
2018-02-27 09:50:00,97.56,97.6,97.06,97.11,20379.0,89.0834,89.1199,88.6268,88.6725,20379.0
2018-02-27 10:00:00,97.03,97.14,96.85,97.1,49636.0,88.5994,88.6999,88.4351,88.6633,49636.0
2018-02-27 10:10:00,97.08,97.22,96.89,96.94,29818.0,88.6451,88.7729,88.4716,88.5172,29818.0
2018-02-27 10:20:00,96.95,97.03,96.41,96.41,34549.0,88.5264,88.5994,88.0333,88.0333,34549.0
2018-02-27 10:30:00,96.4,96.53,95.93,96.05,30898.0,88.0242,88.1429,87.595,87.7046,30898.0
2018-02-27 10:40:00,96.03,96.06,95.32,95.52,90773.0,87.6863,87.7137,87.038,87.2206,90773.0
2018-02-27 10:50:00,95.51,95.56,94.95,95.15,64205.0,87.2115,87.2572,86.7002,86.8828,64205.0
2018-02-27 11:00:00,95.11,95.65,94.95,95.5,94791.0,86.8462,87.3393,86.7002,87.2024,94791.0
2018-02-27 11:10:00,95.51,95.51,95.04,95.15,61567.0,87.2115,87.2115,86.7823,86.8828,61567.0
2018-02-27 11:20:00,95.16,95.33,94.96,95.2,48148.0,86.8919,87.0471,86.7093,86.9284,48148.0
2018-02-27 11:30:00,95.13,95.25,95.01,95.13,39765.0,86.8645,86.9741,86.7549,86.8645,39765.0
2018-02-27 11:40:00,95.1,95.39,94.89,95.33,39219.0,86.8371,87.1019,86.6454,87.0471,39219.0
2018-02-27 11:50:00,95.32,95.63,95.2,95.35,26329.0,87.038,87.3211,86.9284,87.0654,26329.0
2018-02-27 12:00:00,95.38,95.77,95.38,95.77,24458.0,87.0928,87.4489,87.0928,87.4489,24458.0
2018-02-27 12:10:00,95.78,95.81,95.64,95.66,24570.0,87.458,87.4854,87.3302,87.3485,24570.0
2018-02-27 12:20:00,95.63,95.75,95.53,95.75,17196.0,87.3211,87.4306,87.2298,87.4306,17196.0
2018-02-27 12:30:00,95.74,95.77,95.58,95.77,20374.0,87.4215,87.4489,87.2754,87.4489,20374.0
2018-02-27 12:40:00,95.75,96.02,95.71,95.97,38941.0,87.4306,87.6772,87.3941,87.6315,38941.0
2018-02-27 12:50:00,95.97,96.15,95.88,95.93,19333.0,87.6315,87.7959,87.5493,87.595,19333.0
2018-02-27 13:00:00,95.91,95.91,95.59,95.7,25807.0,87.5767,87.5767,87.2845,87.385,25807.0
2018-02-27 13:10:00,95.73,95.85,95.71,95.83,13641.0,87.4124,87.522,87.3941,87.5037,13641.0
2018-02-27 13:20:00,95.83,95.9,95.72,95.77,23084.0,87.5037,87.5676,87.4032,87.4489,23084.0
2018-02-27 13:30:00,95.79,95.92,95.71,95.9,13600.0,87.4672,87.5859,87.3941,87.5676,13600.0
2018-02-27 13:40:00,95.87,95.91,95.68,95.69,28798.0,87.5402,87.5767,87.3667,87.3759,28798.0
2018-02-27 13:50:00,95.65,96.01,95.65,96.0,16091.0,87.3393,87.6681,87.3393,87.6589,16091.0
2018-02-27 14:00:00,96.0,96.13,95.88,96.08,21956.0,87.6589,87.7776,87.5493,87.732,21956.0
2018-02-27 14:10:00,96.07,96.11,95.78,95.89,18286.0,87.7228,87.7594,87.458,87.5585,18286.0
2018-02-27 14:20:00,95.88,95.97,95.75,95.93,18595.0,87.5493,87.6315,87.4306,87.595,18595.0
2018-02-27 14:30:00,95.96,96.17,95.93,95.94,25810.0,87.6224,87.8142,87.595,87.6041,25810.0
2018-02-27 14:40:00,95.9,95.9,95.63,95.68,48970.0,87.5676,87.5676,87.3211,87.3667,48970.0
2018-02-27 14:50:00,95.67,95.88,95.67,95.75,36315.0,87.3576,87.5493,87.3576,87.4306,36315.0
2018-02-27 15:00:00,95.73,95.85,95.57,95.58,25937.0,87.4124,87.522,87.2663,87.2754,25937.0
2018-02-27 15:10:00,95.61,95.8,95.54,95.75,35931.0,87.3028,87.4763,87.2389,87.4306,35931.0
2018-02-27 15:20:00,95.73,95.87,95.55,95.62,44997.0,87.4124,87.5402,87.248,87.3119,44997.0
2018-02-27 15:30:00,95.62,95.78,95.59,95.74,37216.0,87.3119,87.458,87.2845,87.4215,37216.0
2018-02-27 15:40:00,95.74,96.05,95.74,96.05,78891.0,87.4215,87.7046,87.4215,87.7046,78891.0
2018-02-27 15:50:00,96.05,96.05,95.5,95.5,215468.0,87.7046,87.7046,87.2024,87.2024,215468.0
2018-02-28 09:30:00,96.11,96.32,95.83,96.02,40043.0,87.7594,87.9511,87.5037,87.6772,40043.0
2018-02-28 09:40:00,95.99,96.02,95.41,95.66,23588.0,87.6498,87.6772,87.1202,87.3485,23588.0
2018-02-28 09:50:00,95.68,96.1,95.66,95.99,15963.0,87.3667,87.7502,87.3485,87.6498,15963.0
2018-02-28 10:00:00,95.94,95.97,95.24,95.41,50309.0,87.6041,87.6315,86.965,87.1202,50309.0
2018-02-28 10:10:00,95.41,95.74,95.28,95.68,41890.0,87.1202,87.4215,87.0015,87.3667,41890.0
2018-02-28 10:20:00,95.67,95.79,95.47,95.61,26971.0,87.3576,87.4672,87.175,87.3028,26971.0
2018-02-28 10:30:00,95.58,95.83,95.45,95.74,23475.0,87.2754,87.5037,87.1567,87.4215,23475.0
2018-02-28 10:40:00,95.76,95.77,95.38,95.42,19553.0,87.4398,87.4489,87.0928,87.1293,19553.0
2018-02-28 10:50:00,95.34,95.42,95.02,95.3,27297.0,87.0563,87.1293,86.7641,87.0197,27297.0
2018-02-28 11:00:00,95.33,95.33,95.03,95.03,25130.0,87.0471,87.0471,86.7732,86.7732,25130.0
2018-02-28 11:10:00,95.01,95.46,94.98,95.38,20617.0,86.7549,87.1658,86.7275,87.0928,20617.0
2018-02-28 11:20:00,95.35,95.38,95.14,95.22,25349.0,87.0654,87.0928,86.8736,86.9467,25349.0
2018-02-28 11:30:00,95.2,95.26,95.0,95.06,34344.0,86.9284,86.9832,86.7458,86.8006,34344.0
2018-02-28 11:40:00,95.0,95.13,94.79,94.96,23572.0,86.7458,86.8645,86.5541,86.7093,23572.0
2018-02-28 11:50:00,95.02,95.47,95.02,95.47,21850.0,86.7641,87.175,86.7641,87.175,21850.0
2018-02-28 12:00:00,95.49,95.68,95.47,95.64,33242.0,87.1932,87.3667,87.175,87.3302,33242.0
2018-02-28 12:10:00,95.61,95.74,95.51,95.52,17748.0,87.3028,87.4215,87.2115,87.2206,17748.0
2018-02-28 12:20:00,95.52,95.74,95.52,95.57,15695.0,87.2206,87.4215,87.2206,87.2663,15695.0
2018-02-28 12:30:00,95.59,95.67,95.42,95.67,42000.0,87.2845,87.3576,87.1293,87.3576,42000.0
2018-02-28 12:40:00,95.65,95.79,95.57,95.77,46030.0,87.3393,87.4672,87.2663,87.4489,46030.0
2018-02-28 12:50:00,95.78,95.8,95.59,95.62,26304.0,87.458,87.4763,87.2845,87.3119,26304.0
2018-02-28 13:00:00,95.6,95.76,95.55,95.68,15688.0,87.2937,87.4398,87.248,87.3667,15688.0
2018-02-28 13:10:00,95.63,95.73,95.56,95.73,22164.0,87.3211,87.4124,87.2572,87.4124,22164.0
2018-02-28 13:20:00,95.7,95.89,95.65,95.86,29987.0,87.385,87.5585,87.3393,87.5311,29987.0
2018-02-28 13:30:00,95.86,95.89,95.61,95.65,29549.0,87.5311,87.5585,87.3028,87.3393,29549.0
2018-02-28 13:40:00,95.66,95.68,95.37,95.37,27539.0,87.3485,87.3667,87.0837,87.0837,27539.0
2018-02-28 13:50:00,95.37,95.61,95.2,95.61,45184.0,87.0837,87.3028,86.9284,87.3028,45184.0
2018-02-28 14:00:00,95.6,95.83,95.6,95.78,43652.0,87.2937,87.5037,87.2937,87.458,43652.0
2018-02-28 14:10:00,95.77,95.83,95.58,95.59,19889.0,87.4489,87.5037,87.2754,87.2845,19889.0
2018-02-28 14:20:00,95.64,95.85,95.62,95.69,29173.0,87.3302,87.522,87.3119,87.3759,29173.0
2018-02-28 14:30:00,95.67,95.67,95.43,95.47,20387.0,87.3576,87.3576,87.1384,87.175,20387.0
2018-02-28 14:40:00,95.46,95.53,95.28,95.45,18540.0,87.1658,87.2298,87.0015,87.1567,18540.0
2018-02-28 14:50:00,95.42,95.42,95.14,95.21,13700.0,87.1293,87.1293,86.8736,86.9376,13700.0
2018-02-28 15:00:00,95.22,95.23,95.0,95.17,18146.0,86.9467,86.9558,86.7458,86.901,18146.0
2018-02-28 15:10:00,95.19,95.22,95.04,95.07,16952.0,86.9193,86.9467,86.7823,86.8097,16952.0
2018-02-28 15:20:00,95.05,95.1,94.88,95.06,25298.0,86.7915,86.8371,86.6362,86.8006,25298.0
2018-02-28 15:30:00,95.09,95.45,95.07,95.45,34439.0,86.828,87.1567,86.8097,87.1567,34439.0
2018-02-28 15:40:00,95.44,95.44,94.85,94.92,79749.0,87.1476,87.1476,86.6088,86.6728,79749.0
2018-02-28 15:50:00,94.89,95.01,94.6,94.6,179761.0,86.6454,86.7549,86.3806,86.3806,179761.0
2018-03-01 09:30:00,94.57,94.66,93.9,94.0,56003.0,86.3532,86.4353,85.7414,85.8327,56003.0
2018-03-01 09:40:00,93.97,94.47,93.78,94.47,37857.0,85.8053,86.2619,85.6318,86.2619,37857.0
2018-03-01 09:50:00,94.43,94.51,94.1,94.35,32356.0,86.2253,86.2984,85.924,86.1523,32356.0
2018-03-01 10:00:00,94.46,94.81,94.32,94.76,44673.0,86.2527,86.5723,86.1249,86.5267,44673.0
2018-03-01 10:10:00,94.75,95.17,94.57,95.14,35108.0,86.5175,86.901,86.3532,86.8736,35108.0
2018-03-01 10:20:00,95.12,95.33,95.03,95.26,27293.0,86.8554,87.0471,86.7732,86.9832,27293.0
2018-03-01 10:30:00,95.33,95.89,95.29,95.34,25728.0,87.0471,87.5585,87.0106,87.0563,25728.0
2018-03-01 10:40:00,95.42,95.48,94.96,95.15,27795.0,87.1293,87.1841,86.7093,86.8828,27795.0
2018-03-01 10:50:00,95.13,95.16,94.75,94.86,59272.0,86.8645,86.8919,86.5175,86.618,59272.0
2018-03-01 11:00:00,94.86,95.44,94.86,95.32,23515.0,86.618,87.1476,86.618,87.038,23515.0
2018-03-01 11:10:00,95.38,95.72,95.15,95.67,44360.0,87.0928,87.4032,86.8828,87.3576,44360.0
2018-03-01 11:20:00,95.66,95.77,95.11,95.25,27595.0,87.3485,87.4489,86.8462,86.9741,27595.0
2018-03-01 11:30:00,95.23,95.49,95.23,95.26,23835.0,86.9558,87.1932,86.9558,86.9832,23835.0
2018-03-01 11:40:00,95.21,95.55,95.01,95.35,25024.0,86.9376,87.248,86.7549,87.0654,25024.0
2018-03-01 11:50:00,95.34,95.65,95.27,95.55,15206.0,87.0563,87.3393,86.9923,87.248,15206.0
2018-03-01 12:00:00,95.56,95.66,95.41,95.58,15332.0,87.2572,87.3485,87.1202,87.2754,15332.0
2018-03-01 12:10:00,95.59,95.64,95.3,95.33,26527.0,87.2845,87.3302,87.0197,87.0471,26527.0
2018-03-01 12:20:00,95.32,95.4,95.05,95.29,20092.0,87.038,87.1111,86.7915,87.0106,20092.0
2018-03-01 12:30:00,95.14,95.32,94.98,95.31,12624.0,86.8736,87.038,86.7275,87.0289,12624.0
2018-03-01 12:40:00,95.25,95.46,95.17,95.35,12863.0,86.9741,87.1658,86.901,87.0654,12863.0
2018-03-01 12:50:00,95.41,95.41,95.13,95.17,11166.0,87.1202,87.1202,86.8645,86.901,11166.0
2018-03-01 13:00:00,95.14,95.14,94.66,94.7,15696.0,86.8736,86.8736,86.4353,86.4719,15696.0
2018-03-01 13:10:00,94.67,94.87,94.5,94.79,16356.0,86.4445,86.6271,86.2893,86.5541,16356.0
2018-03-01 13:20:00,94.81,94.98,94.72,94.88,14656.0,86.5723,86.7275,86.4901,86.6362,14656.0
2018-03-01 13:30:00,94.77,94.89,94.66,94.73,28550.0,86.5358,86.6454,86.4353,86.4993,28550.0
2018-03-01 13:40:00,94.75,94.79,94.43,94.56,15685.0,86.5175,86.5541,86.2253,86.344,15685.0
2018-03-01 13:50:00,94.59,94.73,94.3,94.32,22610.0,86.3714,86.4993,86.1066,86.1249,22610.0
2018-03-01 14:00:00,94.33,94.47,94.04,94.21,26783.0,86.134,86.2619,85.8692,86.0244,26783.0
2018-03-01 14:10:00,94.21,94.31,93.86,94.31,61087.0,86.0244,86.1158,85.7049,86.1158,61087.0
2018-03-01 14:20:00,94.3,94.53,94.13,94.49,22773.0,86.1066,86.3166,85.9514,86.2801,22773.0
2018-03-01 14:30:00,94.51,94.56,94.24,94.4,26276.0,86.2984,86.344,86.0518,86.1979,26276.0
2018-03-01 14:40:00,94.43,94.76,94.39,94.56,20362.0,86.2253,86.5267,86.1888,86.344,20362.0
2018-03-01 14:50:00,94.57,94.91,94.51,94.85,37261.0,86.3532,86.6636,86.2984,86.6088,37261.0
2018-03-01 15:00:00,94.81,95.13,94.51,95.05,42952.0,86.5723,86.8645,86.2984,86.7915,42952.0
2018-03-01 15:10:00,95.05,95.51,95.01,95.49,32049.0,86.7915,87.2115,86.7549,87.1932,32049.0
2018-03-01 15:20:00,95.52,95.56,95.26,95.35,33078.0,87.2206,87.2572,86.9832,87.0654,33078.0
2018-03-01 15:30:00,95.36,95.47,94.92,94.98,39159.0,87.0745,87.175,86.6728,86.7275,39159.0
2018-03-01 15:40:00,94.95,95.28,94.86,95.23,49014.0,86.7002,87.0015,86.618,86.9558,49014.0
2018-03-01 15:50:00,95.28,95.45,95.17,95.3,174302.0,87.0015,87.1567,86.901,87.0197,174302.0
2018-03-02 09:30:00,94.74,94.78,93.78,93.86,52088.0,86.5084,86.5449,85.6318,85.7049,52088.0
2018-03-02 09:40:00,93.93,93.93,93.08,93.13,69972.0,85.7688,85.7688,84.9926,85.0383,69972.0
2018-03-02 09:50:00,93.19,93.41,92.8,93.15,80904.0,85.0931,85.294,84.737,85.0565,80904.0
2018-03-02 10:00:00,93.16,93.73,93.1,93.7,71350.0,85.0657,85.5862,85.0109,85.5588,71350.0
2018-03-02 10:10:00,93.66,93.66,93.34,93.34,22262.0,85.5222,85.5222,85.23,85.23,22262.0
2018-03-02 10:20:00,93.34,93.75,93.23,93.75,40435.0,85.23,85.6044,85.1296,85.6044,40435.0
2018-03-02 10:30:00,93.7,94.07,93.59,93.91,24859.0,85.5588,85.8966,85.4583,85.7505,24859.0
2018-03-02 10:40:00,93.92,94.23,93.91,94.1,21788.0,85.7596,86.0427,85.7505,85.924,21788.0
2018-03-02 10:50:00,94.1,94.21,94.03,94.06,52959.0,85.924,86.0244,85.8601,85.8875,52959.0
2018-03-02 11:00:00,94.06,94.16,93.99,94.06,31588.0,85.8875,85.9788,85.8236,85.8875,31588.0
2018-03-02 11:10:00,94.03,94.31,93.9,93.91,77489.0,85.8601,86.1158,85.7414,85.7505,77489.0
2018-03-02 11:20:00,93.93,94.4,93.93,94.34,28974.0,85.7688,86.1979,85.7688,86.1432,28974.0
2018-03-02 11:30:00,94.35,94.58,94.35,94.52,39080.0,86.1523,86.3623,86.1523,86.3075,39080.0
2018-03-02 11:40:00,94.54,94.92,94.52,94.83,23006.0,86.3258,86.6728,86.3075,86.5906,23006.0
2018-03-02 11:50:00,94.91,94.92,94.63,94.8,29891.0,86.6636,86.6728,86.408,86.5632,29891.0
2018-03-02 12:00:00,94.84,95.1,94.56,94.66,60106.0,86.5997,86.8371,86.344,86.4353,60106.0
2018-03-02 12:10:00,94.67,94.74,94.54,94.64,28443.0,86.4445,86.5084,86.3258,86.4171,28443.0
2018-03-02 12:20:00,94.63,94.84,94.63,94.77,22910.0,86.408,86.5997,86.408,86.5358,22910.0
2018-03-02 12:30:00,94.8,94.8,94.47,94.57,21226.0,86.5632,86.5632,86.2619,86.3532,21226.0
2018-03-02 12:40:00,94.58,94.77,94.53,94.64,30723.0,86.3623,86.5358,86.3166,86.4171,30723.0
2018-03-02 12:50:00,94.66,94.81,94.62,94.62,16296.0,86.4353,86.5723,86.3988,86.3988,16296.0
2018-03-02 13:00:00,94.61,94.69,94.45,94.47,18774.0,86.3897,86.4627,86.2436,86.2619,18774.0
2018-03-02 13:10:00,94.47,94.47,94.28,94.37,15893.0,86.2619,86.2619,86.0884,86.1705,15893.0
2018-03-02 13:20:00,94.39,94.39,94.13,94.15,20768.0,86.1888,86.1888,85.9514,85.9697,20768.0
2018-03-02 13:30:00,94.11,94.21,93.87,94.18,23103.0,85.9331,86.0244,85.714,85.9971,23103.0
2018-03-02 13:40:00,94.19,94.28,94.11,94.23,39815.0,86.0062,86.0884,85.9331,86.0427,39815.0
2018-03-02 13:50:00,94.23,94.25,93.94,94.06,41352.0,86.0427,86.061,85.7779,85.8875,41352.0
2018-03-02 14:00:00,94.05,94.34,94.05,94.2,46589.0,85.8783,86.1432,85.8783,86.0153,46589.0
2018-03-02 14:10:00,94.17,94.43,94.15,94.29,45690.0,85.9879,86.2253,85.9697,86.0975,45690.0
2018-03-02 14:20:00,94.32,94.32,94.16,94.3,23604.0,86.1249,86.1249,85.9788,86.1066,23604.0
2018-03-02 14:30:00,94.29,94.29,94.06,94.27,23957.0,86.0975,86.0975,85.8875,86.0792,23957.0
2018-03-02 14:40:00,94.27,94.57,94.13,94.57,93517.0,86.0792,86.3532,85.9514,86.3532,93517.0
2018-03-02 14:50:00,94.55,94.66,94.45,94.48,29378.0,86.3349,86.4353,86.2436,86.271,29378.0
2018-03-02 15:00:00,94.45,94.45,94.14,94.25,36912.0,86.2436,86.2436,85.9605,86.061,36912.0
2018-03-02 15:10:00,94.27,94.46,94.15,94.39,50818.0,86.0792,86.2527,85.9697,86.1888,50818.0
2018-03-02 15:20:00,94.39,94.46,94.26,94.35,66134.0,86.1888,86.2527,86.0701,86.1523,66134.0
2018-03-02 15:30:00,94.33,94.61,94.3,94.57,68045.0,86.134,86.3897,86.1066,86.3532,68045.0
2018-03-02 15:40:00,94.59,94.66,94.28,94.36,140103.0,86.3714,86.4353,86.0884,86.1614,140103.0
2018-03-02 15:50:00,94.37,94.49,94.2,94.25,267454.0,86.1705,86.2801,86.0153,86.061,267454.0
2018-03-05 09:30:00,93.64,93.81,93.06,93.57,36088.0,85.504,85.6592,84.9744,85.4401,36088.0
2018-03-05 09:40:00,93.59,93.8,93.21,93.35,35131.0,85.4583,85.6501,85.1113,85.2392,35131.0
2018-03-05 09:50:00,93.34,93.52,93.08,93.27,62576.0,85.23,85.3944,84.9926,85.1661,62576.0
2018-03-05 10:00:00,93.22,93.51,93.09,93.45,45672.0,85.1205,85.3853,85.0018,85.3305,45672.0
2018-03-05 10:10:00,93.5,93.72,93.4,93.58,44605.0,85.3761,85.577,85.2848,85.4492,44605.0
2018-03-05 10:20:00,93.62,93.7,93.5,93.58,33727.0,85.4857,85.5588,85.3761,85.4492,33727.0
2018-03-05 10:30:00,93.58,93.92,93.54,93.84,61529.0,85.4492,85.7596,85.4127,85.6866,61529.0
2018-03-05 10:40:00,93.84,93.89,93.57,93.75,38824.0,85.6866,85.7323,85.4401,85.6044,38824.0
2018-03-05 10:50:00,93.77,93.99,93.59,93.61,80192.0,85.6227,85.8236,85.4583,85.4766,80192.0
2018-03-05 11:00:00,93.61,94.01,93.57,93.77,75953.0,85.4766,85.8418,85.4401,85.6227,75953.0
2018-03-05 11:10:00,93.76,93.76,93.53,93.66,25211.0,85.6135,85.6135,85.4035,85.5222,25211.0
2018-03-05 11:20:00,93.73,94.01,93.68,93.91,15050.0,85.5862,85.8418,85.5405,85.7505,15050.0
2018-03-05 11:30:00,93.9,93.96,93.77,93.84,68363.0,85.7414,85.7962,85.6227,85.6866,68363.0
2018-03-05 11:40:00,93.85,93.85,93.65,93.67,43493.0,85.6957,85.6957,85.5131,85.5314,43493.0
2018-03-05 11:50:00,93.67,93.75,93.52,93.58,38510.0,85.5314,85.6044,85.3944,85.4492,38510.0
2018-03-05 12:00:00,93.58,93.68,93.43,93.61,28797.0,85.4492,85.5405,85.3122,85.4766,28797.0
2018-03-05 12:10:00,93.66,93.72,93.52,93.63,29088.0,85.5222,85.577,85.3944,85.4948,29088.0
2018-03-05 12:20:00,93.61,93.68,93.46,93.46,24507.0,85.4766,85.5405,85.3396,85.3396,24507.0
2018-03-05 12:30:00,93.48,93.57,93.4,93.53,22561.0,85.3579,85.4401,85.2848,85.4035,22561.0
2018-03-05 12:40:00,93.55,93.6,93.5,93.57,35219.0,85.4218,85.4674,85.3761,85.4401,35219.0
2018-03-05 12:50:00,93.56,93.65,93.5,93.63,32738.0,85.4309,85.5131,85.3761,85.4948,32738.0
2018-03-05 13:00:00,93.64,93.72,93.58,93.69,37144.0,85.504,85.577,85.4492,85.5496,37144.0
2018-03-05 13:10:00,93.71,93.76,93.61,93.72,87488.0,85.5679,85.6135,85.4766,85.577,87488.0
2018-03-05 13:20:00,93.72,93.75,93.54,93.57,21080.0,85.577,85.6044,85.4127,85.4401,21080.0
2018-03-05 13:30:00,93.56,93.63,93.45,93.47,14974.0,85.4309,85.4948,85.3305,85.3487,14974.0
2018-03-05 13:40:00,93.49,93.6,93.35,93.4,23448.0,85.367,85.4674,85.2392,85.2848,23448.0
2018-03-05 13:50:00,93.41,93.43,93.33,93.35,24030.0,85.294,85.3122,85.2209,85.2392,24030.0
2018-03-05 14:00:00,93.38,93.57,93.36,93.55,56065.0,85.2666,85.4401,85.2483,85.4218,56065.0
2018-03-05 14:10:00,93.57,93.69,93.52,93.52,36514.0,85.4401,85.5496,85.3944,85.3944,36514.0
2018-03-05 14:20:00,93.55,93.69,93.54,93.56,36929.0,85.4218,85.5496,85.4127,85.4309,36929.0
2018-03-05 14:30:00,93.58,93.64,93.5,93.54,57011.0,85.4492,85.504,85.3761,85.4127,57011.0
2018-03-05 14:40:00,93.53,93.61,93.52,93.6,67073.0,85.4035,85.4766,85.3944,85.4674,67073.0
2018-03-05 14:50:00,93.6,93.61,93.53,93.57,33962.0,85.4674,85.4766,85.4035,85.4401,33962.0
2018-03-05 15:00:00,93.58,93.68,93.47,93.51,46765.0,85.4492,85.5405,85.3487,85.3853,46765.0
2018-03-05 15:10:00,93.54,93.63,93.5,93.57,102060.0,85.4127,85.4948,85.3761,85.4401,102060.0
2018-03-05 15:20:00,93.57,93.59,93.39,93.4,60970.0,85.4401,85.4583,85.2757,85.2848,60970.0
2018-03-05 15:30:00,93.4,93.66,93.39,93.58,52272.0,85.2848,85.5222,85.2757,85.4492,52272.0
2018-03-05 15:40:00,93.58,93.62,93.47,93.47,108173.0,85.4492,85.4857,85.3487,85.3487,108173.0
2018-03-05 15:50:00,93.47,93.61,93.4,93.44,230556.0,85.3487,85.4766,85.2848,85.3213,230556.0
2018-03-06 09:30:00,93.51,93.63,92.4,92.54,122770.0,85.3853,85.4948,84.3717,84.4995,122770.0
2018-03-06 09:40:00,92.51,92.73,91.85,92.65,140966.0,84.4722,84.673,83.8695,84.6,140966.0
2018-03-06 09:50:00,92.71,92.89,92.34,92.78,57115.0,84.6548,84.8191,84.3169,84.7187,57115.0
2018-03-06 10:00:00,92.78,92.91,92.41,92.62,101581.0,84.7187,84.8374,84.3808,84.5726,101581.0
2018-03-06 10:10:00,92.62,92.8,92.39,92.74,110165.0,84.5726,84.737,84.3626,84.6822,110165.0
2018-03-06 10:20:00,92.75,92.77,92.51,92.51,97241.0,84.6913,84.7096,84.4722,84.4722,97241.0
2018-03-06 10:30:00,92.52,92.74,92.52,92.7,65240.0,84.4813,84.6822,84.4813,84.6456,65240.0
2018-03-06 10:40:00,92.69,92.72,92.45,92.48,58844.0,84.6365,84.6639,84.4174,84.4448,58844.0
2018-03-06 10:50:00,92.46,92.69,92.27,92.42,53797.0,84.4265,84.6365,84.253,84.39,53797.0
2018-03-06 11:00:00,92.43,92.83,92.39,92.78,54672.0,84.3991,84.7644,84.3626,84.7187,54672.0
2018-03-06 11:10:00,92.75,93.03,92.65,92.86,85812.0,84.6913,84.947,84.6,84.7917,85812.0
2018-03-06 11:20:00,92.85,92.86,92.51,92.66,134085.0,84.7826,84.7917,84.4722,84.6091,134085.0
2018-03-06 11:30:00,92.65,93.03,92.48,92.9,62196.0,84.6,84.947,84.4448,84.8283,62196.0
2018-03-06 11:40:00,92.91,93.03,92.86,92.92,57421.0,84.8374,84.947,84.7917,84.8465,57421.0
2018-03-06 11:50:00,92.91,93.36,92.89,93.29,40064.0,84.8374,85.2483,84.8191,85.1844,40064.0
2018-03-06 12:00:00,93.28,93.38,93.1,93.35,71973.0,85.1753,85.2666,85.0109,85.2392,71973.0
2018-03-06 12:10:00,93.36,93.57,93.26,93.42,77369.0,85.2483,85.4401,85.157,85.3031,77369.0
2018-03-06 12:20:00,93.42,93.57,93.27,93.3,31220.0,85.3031,85.4401,85.1661,85.1935,31220.0
2018-03-06 12:30:00,93.31,93.37,93.14,93.24,26692.0,85.2026,85.2574,85.0474,85.1387,26692.0
2018-03-06 12:40:00,93.25,93.32,92.87,92.89,51643.0,85.1479,85.2118,84.8009,84.8191,51643.0
2018-03-06 12:50:00,92.92,93.24,92.86,93.24,37863.0,84.8465,85.1387,84.7917,85.1387,37863.0
2018-03-06 13:00:00,93.25,93.52,93.25,93.43,28735.0,85.1479,85.3944,85.1479,85.3122,28735.0
2018-03-06 13:10:00,93.44,93.73,93.42,93.73,38188.0,85.3213,85.5862,85.3031,85.5862,38188.0
2018-03-06 13:20:00,93.73,94.03,93.69,93.99,31428.0,85.5862,85.8601,85.5496,85.8236,31428.0
2018-03-06 13:30:00,93.99,94.01,93.72,93.81,48139.0,85.8236,85.8418,85.577,85.6592,48139.0
2018-03-06 13:40:00,93.82,93.95,93.8,93.84,24568.0,85.6683,85.787,85.6501,85.6866,24568.0
2018-03-06 13:50:00,93.84,94.01,93.73,93.99,37067.0,85.6866,85.8418,85.5862,85.8236,37067.0
2018-03-06 14:00:00,94.0,94.12,93.98,94.06,51919.0,85.8327,85.9423,85.8144,85.8875,51919.0
2018-03-06 14:10:00,94.05,94.08,93.89,94.0,37449.0,85.8783,85.9057,85.7323,85.8327,37449.0
2018-03-06 14:20:00,94.0,94.1,93.92,93.97,27444.0,85.8327,85.924,85.7596,85.8053,27444.0
2018-03-06 14:30:00,93.97,93.99,93.73,93.86,45016.0,85.8053,85.8236,85.5862,85.7049,45016.0
2018-03-06 14:40:00,93.86,94.03,93.78,93.86,55079.0,85.7049,85.8601,85.6318,85.7049,55079.0
2018-03-06 14:50:00,93.88,94.2,93.88,94.06,53496.0,85.7231,86.0153,85.7231,85.8875,53496.0
2018-03-06 15:00:00,94.06,94.07,93.84,93.88,93946.0,85.8875,85.8966,85.6866,85.7231,93946.0
2018-03-06 15:10:00,93.87,93.87,93.42,93.57,122707.0,85.714,85.714,85.3031,85.4401,122707.0
2018-03-06 15:20:00,93.55,93.66,93.37,93.44,126545.0,85.4218,85.5222,85.2574,85.3213,126545.0
2018-03-06 15:30:00,93.42,93.63,93.2,93.22,183314.0,85.3031,85.4948,85.1022,85.1205,183314.0
2018-03-06 15:40:00,93.22,93.22,93.09,93.11,256302.0,85.1205,85.1205,85.0018,85.02,256302.0
2018-03-06 15:50:00,93.12,93.45,93.12,93.44,447798.0,85.0292,85.3305,85.0292,85.3213,447798.0
2018-03-07 09:30:00,89.58,89.58,87.54,88.05,778157.0,81.7967,81.7967,79.934,80.3997,778157.0
2018-03-07 09:40:00,88.29,90.11,88.16,89.94,342288.0,80.6188,82.2807,80.5001,82.1255,342288.0
2018-03-07 09:50:00,89.95,90.02,89.2,89.92,230589.0,82.1346,82.1985,81.4497,82.1072,230589.0
2018-03-07 10:00:00,89.92,89.95,89.4,89.45,114661.0,82.1072,82.1346,81.6324,81.678,114661.0
2018-03-07 10:10:00,89.42,90.11,89.41,89.7,166072.0,81.6506,82.2807,81.6415,81.9063,166072.0
2018-03-07 10:20:00,89.7,89.74,89.25,89.29,150351.0,81.9063,81.9428,81.4954,81.5319,150351.0
2018-03-07 10:30:00,89.34,89.64,89.0,89.55,130935.0,81.5776,81.8515,81.2671,81.7693,130935.0
2018-03-07 10:40:00,89.56,89.73,89.4,89.55,102436.0,81.7785,81.9337,81.6324,81.7693,102436.0
2018-03-07 10:50:00,89.59,90.09,89.59,89.98,113922.0,81.8059,82.2624,81.8059,82.162,113922.0
2018-03-07 11:00:00,89.95,90.15,89.85,90.06,180780.0,82.1346,82.3172,82.0433,82.235,180780.0
2018-03-07 11:10:00,90.06,90.17,89.9,89.92,87072.0,82.235,82.3355,82.0889,82.1072,87072.0
2018-03-07 11:20:00,89.91,90.1,89.79,89.99,30375.0,82.0981,82.2715,81.9885,82.1711,30375.0
2018-03-07 11:30:00,90.0,90.08,89.87,90.01,44973.0,82.1802,82.2533,82.0615,82.1894,44973.0
2018-03-07 11:40:00,90.01,90.64,90.01,90.3,55067.0,82.1894,82.7646,82.1894,82.4542,55067.0
2018-03-07 11:50:00,90.32,90.54,90.25,90.37,32638.0,82.4724,82.6733,82.4085,82.5181,32638.0
2018-03-07 12:00:00,90.39,90.43,89.92,89.98,44556.0,82.5364,82.5729,82.1072,82.162,44556.0
2018-03-07 12:10:00,89.96,89.97,89.36,89.49,67629.0,82.1437,82.1528,81.5958,81.7146,67629.0
2018-03-07 12:20:00,89.49,89.62,89.34,89.47,52858.0,81.7146,81.8333,81.5776,81.6963,52858.0
2018-03-07 12:30:00,89.45,89.55,89.12,89.14,48624.0,81.678,81.7693,81.3767,81.395,48624.0
2018-03-07 12:40:00,89.12,89.32,89.07,89.09,44783.0,81.3767,81.5593,81.331,81.3493,44783.0
2018-03-07 12:50:00,89.09,89.5,88.88,88.88,73310.0,81.3493,81.7237,81.1576,81.1576,73310.0
2018-03-07 13:00:00,88.87,88.92,88.56,88.59,63099.0,81.1484,81.1941,80.8654,80.8927,63099.0
2018-03-07 13:10:00,88.61,88.77,88.45,88.77,110491.0,80.911,81.0571,80.7649,81.0571,110491.0
2018-03-07 13:20:00,88.75,89.19,88.74,89.19,36887.0,81.0388,81.4406,81.0297,81.4406,36887.0
2018-03-07 13:30:00,89.2,89.22,88.85,88.92,32931.0,81.4497,81.468,81.1302,81.1941,32931.0
2018-03-07 13:40:00,88.92,89.04,88.89,89.0,39564.0,81.1941,81.3036,81.1667,81.2671,39564.0
2018-03-07 13:50:00,89.02,89.04,88.9,89.02,56968.0,81.2854,81.3036,81.1758,81.2854,56968.0
2018-03-07 14:00:00,89.03,89.25,88.93,89.21,86313.0,81.2945,81.4954,81.2032,81.4589,86313.0
2018-03-07 14:10:00,89.23,89.43,89.17,89.23,38346.0,81.4771,81.6598,81.4224,81.4771,38346.0
2018-03-07 14:20:00,89.23,89.28,89.04,89.07,46803.0,81.4771,81.5228,81.3036,81.331,46803.0
2018-03-07 14:30:00,89.06,89.3,89.06,89.2,61069.0,81.3219,81.5411,81.3219,81.4497,61069.0
2018-03-07 14:40:00,89.21,89.62,89.17,89.55,139217.0,81.4589,81.8333,81.4224,81.7693,139217.0
2018-03-07 14:50:00,89.54,89.57,89.31,89.51,45668.0,81.7602,81.7876,81.5502,81.7328,45668.0
2018-03-07 15:00:00,89.53,89.74,89.51,89.58,48435.0,81.7511,81.9428,81.7328,81.7967,48435.0
2018-03-07 15:10:00,89.56,89.6,89.44,89.48,122476.0,81.7785,81.815,81.6689,81.7054,122476.0
2018-03-07 15:20:00,89.47,89.75,89.38,89.66,88393.0,81.6963,81.952,81.6141,81.8698,88393.0
2018-03-07 15:30:00,89.66,89.66,89.42,89.56,108423.0,81.8698,81.8698,81.6506,81.7785,108423.0
2018-03-07 15:40:00,89.55,89.57,89.36,89.51,139472.0,81.7693,81.7876,81.5958,81.7328,139472.0
2018-03-07 15:50:00,89.52,89.53,89.31,89.37,294639.0,81.7419,81.7511,81.5502,81.605,294639.0
2018-03-08 09:30:00,89.62,89.87,89.56,89.81,101372.0,81.8333,82.0615,81.7785,82.0067,101372.0
2018-03-08 09:40:00,89.78,89.88,89.21,89.3,64321.0,81.9794,82.0707,81.4589,81.5411,64321.0
2018-03-08 09:50:00,89.33,89.52,89.1,89.15,60793.0,81.5685,81.7419,81.3584,81.4041,60793.0
2018-03-08 10:00:00,89.19,89.3,88.88,88.96,32954.0,81.4406,81.5411,81.1576,81.2306,32954.0
2018-03-08 10:10:00,88.96,89.03,88.75,88.88,58458.0,81.2306,81.2945,81.0388,81.1576,58458.0
2018-03-08 10:20:00,88.88,88.91,88.65,88.71,72814.0,81.1576,81.1849,80.9475,81.0023,72814.0
2018-03-08 10:30:00,88.74,88.98,88.72,88.79,55882.0,81.0297,81.2489,81.0115,81.0754,55882.0
2018-03-08 10:40:00,88.79,89.1,88.74,88.86,32222.0,81.0754,81.3584,81.0297,81.1393,32222.0
2018-03-08 10:50:00,88.82,88.95,88.75,88.94,17098.0,81.1028,81.2215,81.0388,81.2123,17098.0
2018-03-08 11:00:00,88.94,89.0,88.56,88.56,35982.0,81.2123,81.2671,80.8654,80.8654,35982.0
2018-03-08 11:10:00,88.58,88.65,88.23,88.34,95749.0,80.8836,80.9475,80.564,80.6645,95749.0
2018-03-08 11:20:00,88.34,88.45,88.18,88.23,69926.0,80.6645,80.7649,80.5184,80.564,69926.0
2018-03-08 11:30:00,88.18,88.22,87.83,88.0,113130.0,80.5184,80.5549,80.1988,80.354,113130.0
2018-03-08 11:40:00,88.0,88.02,87.68,87.79,56645.0,80.354,80.3723,80.0618,80.1623,56645.0
2018-03-08 11:50:00,87.82,88.04,87.77,87.95,53536.0,80.1897,80.3905,80.144,80.3084,53536.0
2018-03-08 12:00:00,87.96,88.04,87.83,87.84,45728.0,80.3175,80.3905,80.1988,80.2079,45728.0
2018-03-08 12:10:00,87.83,88.01,87.74,87.97,44135.0,80.1988,80.3631,80.1166,80.3266,44135.0
2018-03-08 12:20:00,87.98,88.03,87.79,87.92,48101.0,80.3357,80.3814,80.1623,80.281,48101.0
2018-03-08 12:30:00,87.94,88.05,87.73,88.05,41757.0,80.2992,80.3997,80.1075,80.3997,41757.0
2018-03-08 12:40:00,88.08,88.11,87.94,87.95,34149.0,80.4271,80.4545,80.2992,80.3084,34149.0
2018-03-08 12:50:00,87.96,88.04,87.83,87.98,29527.0,80.3175,80.3905,80.1988,80.3357,29527.0
2018-03-08 13:00:00,88.0,88.0,87.84,87.89,77965.0,80.354,80.354,80.2079,80.2536,77965.0
2018-03-08 13:10:00,87.89,87.96,87.82,87.82,31992.0,80.2536,80.3175,80.1897,80.1897,31992.0
2018-03-08 13:20:00,87.81,87.83,87.62,87.66,33539.0,80.1805,80.1988,80.007,80.0436,33539.0
2018-03-08 13:30:00,87.65,87.78,87.62,87.64,54051.0,80.0344,80.1531,80.007,80.0253,54051.0
2018-03-08 13:40:00,87.63,87.7,87.62,87.66,19495.0,80.0162,80.0801,80.007,80.0436,19495.0
2018-03-08 13:50:00,87.68,87.68,87.55,87.61,52961.0,80.0618,80.0618,79.9431,79.9979,52961.0
2018-03-08 14:00:00,87.6,87.65,87.51,87.53,68509.0,79.9888,80.0344,79.9066,79.9248,68509.0
2018-03-08 14:10:00,87.53,87.56,87.45,87.5,72176.0,79.9248,79.9522,79.8518,79.8975,72176.0
2018-03-08 14:20:00,87.5,87.52,87.27,87.27,45840.0,79.8975,79.9157,79.6874,79.6874,45840.0
2018-03-08 14:30:00,87.26,87.32,87.22,87.27,51216.0,79.6783,79.7331,79.6418,79.6874,51216.0
2018-03-08 14:40:00,87.25,87.29,87.19,87.2,57588.0,79.6692,79.7057,79.6144,79.6235,57588.0
2018-03-08 14:50:00,87.21,87.23,87.1,87.17,103694.0,79.6327,79.6509,79.5322,79.5961,103694.0
2018-03-08 15:00:00,87.15,87.29,87.11,87.14,71639.0,79.5779,79.7057,79.5413,79.5687,71639.0
2018-03-08 15:10:00,87.14,87.25,86.98,87.02,103613.0,79.5687,79.6692,79.4226,79.4592,103613.0
2018-03-08 15:20:00,87.03,87.1,86.95,87.02,171696.0,79.4683,79.5322,79.3952,79.4592,171696.0
2018-03-08 15:30:00,87.01,87.02,86.81,86.84,96931.0,79.45,79.4592,79.2674,79.2948,96931.0
2018-03-08 15:40:00,86.83,86.84,86.39,86.43,285630.0,79.2857,79.2948,78.8839,78.9204,285630.0
2018-03-08 15:50:00,86.44,86.46,86.04,86.05,557978.0,78.9296,78.9478,78.5643,78.5734,557978.0
2018-03-09 09:30:00,86.71,86.74,85.54,86.08,183773.0,79.1761,79.2035,78.1078,78.6008,183773.0
2018-03-09 09:40:00,86.09,86.14,85.81,85.96,95682.0,78.61,78.6556,78.3543,78.4913,95682.0
2018-03-09 09:50:00,85.96,86.05,85.76,85.86,90295.0,78.4913,78.5734,78.3086,78.3999,90295.0
2018-03-09 10:00:00,85.87,86.12,85.87,86.05,97625.0,78.4091,78.6374,78.4091,78.5734,97625.0
2018-03-09 10:10:00,86.05,86.14,85.76,85.76,88440.0,78.5734,78.6556,78.3086,78.3086,88440.0
2018-03-09 10:20:00,85.75,85.97,85.68,85.97,57101.0,78.2995,78.5004,78.2356,78.5004,57101.0
2018-03-09 10:30:00,85.97,86.1,85.87,85.9,69686.0,78.5004,78.6191,78.4091,78.4365,69686.0
2018-03-09 10:40:00,85.91,86.15,85.91,86.11,49700.0,78.4456,78.6648,78.4456,78.6282,49700.0
2018-03-09 10:50:00,86.1,86.24,86.03,86.12,46831.0,78.6191,78.7469,78.5552,78.6374,46831.0
2018-03-09 11:00:00,86.14,86.2,85.89,86.05,51852.0,78.6556,78.7104,78.4273,78.5734,51852.0
2018-03-09 11:10:00,86.05,86.49,85.95,86.47,85558.0,78.5734,78.9752,78.4821,78.9569,85558.0
2018-03-09 11:20:00,86.48,86.72,86.42,86.69,77394.0,78.9661,79.1852,78.9113,79.1578,77394.0
2018-03-09 11:30:00,86.71,86.86,86.65,86.8,76489.0,79.1761,79.3131,79.1213,79.2583,76489.0
2018-03-09 11:40:00,86.8,86.84,86.57,86.75,42736.0,79.2583,79.2948,79.0483,79.2126,42736.0
2018-03-09 11:50:00,86.76,86.83,86.64,86.83,58730.0,79.2217,79.2857,79.1122,79.2857,58730.0
2018-03-09 12:00:00,86.82,87.01,86.79,87.0,56929.0,79.2765,79.45,79.2491,79.4409,56929.0
2018-03-09 12:10:00,86.96,87.01,86.79,86.85,42158.0,79.4044,79.45,79.2491,79.3039,42158.0
2018-03-09 12:20:00,86.84,86.93,86.79,86.81,41838.0,79.2948,79.377,79.2491,79.2674,41838.0
2018-03-09 12:30:00,86.79,86.88,86.61,86.86,107843.0,79.2491,79.3313,79.0848,79.3131,107843.0
2018-03-09 12:40:00,86.86,87.03,86.81,87.03,64813.0,79.3131,79.4683,79.2674,79.4683,64813.0
2018-03-09 12:50:00,87.01,87.01,86.92,86.99,40599.0,79.45,79.45,79.3678,79.4318,40599.0
2018-03-09 13:00:00,86.98,87.14,86.96,87.14,45835.0,79.4226,79.5687,79.4044,79.5687,45835.0
2018-03-09 13:10:00,87.13,87.18,86.98,87.01,45974.0,79.5596,79.6053,79.4226,79.45,45974.0
2018-03-09 13:20:00,87.0,87.06,86.88,86.92,34394.0,79.4409,79.4957,79.3313,79.3678,34394.0
2018-03-09 13:30:00,86.92,86.92,86.8,86.88,22341.0,79.3678,79.3678,79.2583,79.3313,22341.0
2018-03-09 13:40:00,86.87,86.87,86.65,86.69,30909.0,79.3222,79.3222,79.1213,79.1578,30909.0
2018-03-09 13:50:00,86.67,86.91,86.66,86.91,39967.0,79.1396,79.3587,79.1304,79.3587,39967.0
2018-03-09 14:00:00,86.9,86.94,86.81,86.88,35867.0,79.3496,79.3861,79.2674,79.3313,35867.0
2018-03-09 14:10:00,86.89,87.02,86.85,86.92,65740.0,79.3405,79.4592,79.3039,79.3678,65740.0
2018-03-09 14:20:00,86.94,87.01,86.88,87.0,41218.0,79.3861,79.45,79.3313,79.4409,41218.0
2018-03-09 14:30:00,87.0,87.13,86.98,87.09,41600.0,79.4409,79.5596,79.4226,79.5231,41600.0
2018-03-09 14:40:00,87.09,87.15,87.04,87.14,37308.0,79.5231,79.5779,79.4774,79.5687,37308.0
2018-03-09 14:50:00,87.16,87.16,87.02,87.09,38181.0,79.587,79.587,79.4592,79.5231,38181.0
2018-03-09 15:00:00,87.08,87.09,86.8,86.84,70108.0,79.5139,79.5231,79.2583,79.2948,70108.0
2018-03-09 15:10:00,86.85,86.85,86.68,86.77,58003.0,79.3039,79.3039,79.1487,79.2309,58003.0
2018-03-09 15:20:00,86.77,87.0,86.72,86.94,61752.0,79.2309,79.4409,79.1852,79.3861,61752.0
2018-03-09 15:30:00,86.93,86.94,86.82,86.91,69777.0,79.377,79.3861,79.2765,79.3587,69777.0
2018-03-09 15:40:00,86.91,87.02,86.84,86.98,119022.0,79.3587,79.4592,79.2948,79.4226,119022.0
2018-03-09 15:50:00,86.98,87.03,86.86,86.95,334596.0,79.4226,79.4683,79.3131,79.3952,334596.0
2018-03-12 09:30:00,87.24,87.95,87.05,87.68,119772.0,79.66,80.3084,79.4866,80.0618,119772.0
2018-03-12 09:40:00,87.67,88.35,87.64,88.23,86709.0,80.0527,80.6736,80.0253,80.564,86709.0
2018-03-12 09:50:00,88.25,88.61,88.06,88.44,143485.0,80.5823,80.911,80.4088,80.7558,143485.0
2018-03-12 10:00:00,88.42,88.44,87.94,88.0,100858.0,80.7375,80.7558,80.2992,80.354,100858.0
2018-03-12 10:10:00,88.0,88.1,87.92,88.03,87167.0,80.354,80.4453,80.281,80.3814,87167.0
2018-03-12 10:20:00,87.99,88.21,87.85,88.21,50031.0,80.3449,80.5458,80.217,80.5458,50031.0
2018-03-12 10:30:00,88.16,88.39,88.11,88.27,52261.0,80.5001,80.7101,80.4545,80.6006,52261.0
2018-03-12 10:40:00,88.25,88.36,87.74,87.84,80926.0,80.5823,80.6827,80.1166,80.2079,80926.0
2018-03-12 10:50:00,87.85,87.86,87.58,87.61,49413.0,80.217,80.2262,79.9705,79.9979,49413.0
2018-03-12 11:00:00,87.61,87.72,87.52,87.64,39347.0,79.9979,80.0983,79.9157,80.0253,39347.0
2018-03-12 11:10:00,87.62,87.63,87.51,87.56,36480.0,80.007,80.0162,79.9066,79.9522,36480.0
2018-03-12 11:20:00,87.55,87.55,87.31,87.32,43947.0,79.9431,79.9431,79.724,79.7331,43947.0
2018-03-12 11:30:00,87.33,87.42,87.28,87.34,43597.0,79.7422,79.8244,79.6966,79.7514,43597.0
2018-03-12 11:40:00,87.35,87.64,87.35,87.58,56999.0,79.7605,80.0253,79.7605,79.9705,56999.0
2018-03-12 11:50:00,87.59,87.73,87.5,87.7,59966.0,79.9796,80.1075,79.8975,80.0801,59966.0
2018-03-12 12:00:00,87.69,87.92,87.68,87.92,73218.0,80.0709,80.281,80.0618,80.281,73218.0
2018-03-12 12:10:00,87.92,88.09,87.87,88.06,73709.0,80.281,80.4362,80.2353,80.4088,73709.0
2018-03-12 12:20:00,88.05,88.2,88.02,88.19,69348.0,80.3997,80.5366,80.3723,80.5275,69348.0
2018-03-12 12:30:00,88.2,88.2,88.04,88.07,55314.0,80.5366,80.5366,80.3905,80.4179,55314.0
2018-03-12 12:40:00,88.1,88.22,87.99,88.22,42211.0,80.4453,80.5549,80.3449,80.5549,42211.0
2018-03-12 12:50:00,88.19,88.19,87.99,88.12,43013.0,80.5275,80.5275,80.3449,80.4636,43013.0
2018-03-12 13:00:00,88.14,88.2,88.08,88.08,40053.0,80.4818,80.5366,80.4271,80.4271,40053.0
2018-03-12 13:10:00,88.09,88.09,87.83,87.97,47507.0,80.4362,80.4362,80.1988,80.3266,47507.0
2018-03-12 13:20:00,87.97,88.02,87.93,87.98,32476.0,80.3266,80.3723,80.2901,80.3357,32476.0
2018-03-12 13:30:00,87.96,87.97,87.85,87.93,25526.0,80.3175,80.3266,80.217,80.2901,25526.0
2018-03-12 13:40:00,87.93,88.06,87.9,88.0,25111.0,80.2901,80.4088,80.2627,80.354,25111.0
2018-03-12 13:50:00,88.0,88.15,87.97,88.11,56293.0,80.354,80.491,80.3266,80.4545,56293.0
2018-03-12 14:00:00,88.11,88.17,87.99,88.03,76116.0,80.4545,80.5092,80.3449,80.3814,76116.0
2018-03-12 14:10:00,88.02,88.12,87.94,88.08,85745.0,80.3723,80.4636,80.2992,80.4271,85745.0
2018-03-12 14:20:00,88.06,88.2,87.94,88.13,83025.0,80.4088,80.5366,80.2992,80.4727,83025.0
2018-03-12 14:30:00,88.13,88.14,87.94,88.02,74798.0,80.4727,80.4818,80.2992,80.3723,74798.0
2018-03-12 14:40:00,88.03,88.03,87.93,88.01,36464.0,80.3814,80.3814,80.2901,80.3631,36464.0
2018-03-12 14:50:00,88.01,88.16,87.99,88.12,47649.0,80.3631,80.5001,80.3449,80.4636,47649.0
2018-03-12 15:00:00,88.11,88.38,88.08,88.36,66356.0,80.4545,80.701,80.4271,80.6827,66356.0
2018-03-12 15:10:00,88.36,88.51,88.27,88.47,73997.0,80.6827,80.8197,80.6006,80.7832,73997.0
2018-03-12 15:20:00,88.46,88.48,88.27,88.43,52311.0,80.774,80.7923,80.6006,80.7466,52311.0
2018-03-12 15:30:00,88.42,88.61,88.38,88.57,103966.0,80.7375,80.911,80.701,80.8745,103966.0
2018-03-12 15:40:00,88.57,88.86,88.55,88.79,220543.0,80.8745,81.1393,80.8562,81.0754,220543.0
2018-03-12 15:50:00,88.78,88.8,88.63,88.63,323987.0,81.0662,81.0845,80.9293,80.9293,323987.0
2018-03-13 09:30:00,88.85,89.15,88.63,89.06,72905.0,81.1302,81.4041,80.9293,81.3219,72905.0
2018-03-13 09:40:00,89.1,89.49,89.02,89.32,85558.0,81.3584,81.7146,81.2854,81.5593,85558.0
2018-03-13 09:50:00,89.31,89.48,89.2,89.42,80175.0,81.5502,81.7054,81.4497,81.6506,80175.0
2018-03-13 10:00:00,89.38,89.65,89.36,89.61,99307.0,81.6141,81.8606,81.5958,81.8241,99307.0
2018-03-13 10:10:00,89.61,89.73,89.41,89.46,130902.0,81.8241,81.9337,81.6415,81.6872,130902.0
2018-03-13 10:20:00,89.52,89.83,89.47,89.54,66074.0,81.7419,82.025,81.6963,81.7602,66074.0
2018-03-13 10:30:00,89.54,90.07,89.54,90.0,173445.0,81.7602,82.2442,81.7602,82.1802,173445.0
2018-03-13 10:40:00,89.99,90.38,89.96,90.1,111156.0,82.1711,82.5272,82.1437,82.2715,111156.0
2018-03-13 10:50:00,90.1,90.75,90.09,90.71,103772.0,82.2715,82.8651,82.2624,82.8285,103772.0
2018-03-13 11:00:00,90.74,90.9,90.62,90.84,146954.0,82.8559,83.002,82.7464,82.9473,146954.0
2018-03-13 11:10:00,90.85,90.97,90.61,90.85,195856.0,82.9564,83.066,82.7372,82.9564,195856.0
2018-03-13 11:20:00,90.84,91.0,90.33,90.38,165260.0,82.9473,83.0934,82.4816,82.5272,165260.0
2018-03-13 11:30:00,90.38,90.61,90.13,90.61,60490.0,82.5272,82.7372,82.2989,82.7372,60490.0
2018-03-13 11:40:00,90.61,90.61,90.17,90.4,48007.0,82.7372,82.7372,82.3355,82.5455,48007.0
2018-03-13 11:50:00,90.4,90.46,90.26,90.32,41981.0,82.5455,82.6003,82.4176,82.4724,41981.0
2018-03-13 12:00:00,90.33,90.42,90.14,90.18,44661.0,82.4816,82.5637,82.3081,82.3446,44661.0
2018-03-13 12:10:00,90.16,90.31,90.12,90.27,33811.0,82.3263,82.4633,82.2898,82.4268,33811.0
2018-03-13 12:20:00,90.26,90.44,90.22,90.39,34668.0,82.4176,82.582,82.3811,82.5364,34668.0
2018-03-13 12:30:00,90.4,90.5,90.38,90.44,21950.0,82.5455,82.6368,82.5272,82.582,21950.0
2018-03-13 12:40:00,90.44,90.81,90.42,90.75,48507.0,82.582,82.9199,82.5637,82.8651,48507.0
2018-03-13 12:50:00,90.76,90.87,90.7,90.77,38665.0,82.8742,82.9746,82.8194,82.8833,38665.0
2018-03-13 13:00:00,90.77,90.79,90.58,90.66,49461.0,82.8833,82.9016,82.7098,82.7829,49461.0
2018-03-13 13:10:00,90.65,90.69,90.36,90.44,78224.0,82.7738,82.8103,82.509,82.582,78224.0
2018-03-13 13:20:00,90.45,90.46,90.37,90.41,22878.0,82.5911,82.6003,82.5181,82.5546,22878.0
2018-03-13 13:30:00,90.43,90.65,90.41,90.61,35941.0,82.5729,82.7738,82.5546,82.7372,35941.0
2018-03-13 13:40:00,90.6,90.71,90.53,90.64,38992.0,82.7281,82.8285,82.6642,82.7646,38992.0
2018-03-13 13:50:00,90.64,90.69,90.48,90.5,31878.0,82.7646,82.8103,82.6185,82.6368,31878.0
2018-03-13 14:00:00,90.49,90.5,90.21,90.23,94692.0,82.6277,82.6368,82.372,82.3903,94692.0
2018-03-13 14:10:00,90.23,90.26,90.11,90.24,72900.0,82.3903,82.4176,82.2807,82.3994,72900.0
2018-03-13 14:20:00,90.24,90.26,90.14,90.17,40685.0,82.3994,82.4176,82.3081,82.3355,40685.0
2018-03-13 14:30:00,90.18,90.22,90.06,90.22,39364.0,82.3446,82.3811,82.235,82.3811,39364.0
2018-03-13 14:40:00,90.23,90.23,90.01,90.06,55608.0,82.3903,82.3903,82.1894,82.235,55608.0
2018-03-13 14:50:00,90.05,90.05,89.75,89.78,48950.0,82.2259,82.2259,81.952,81.9794,48950.0
2018-03-13 15:00:00,89.79,89.83,89.64,89.68,83089.0,81.9885,82.025,81.8515,81.888,83089.0
2018-03-13 15:10:00,89.67,89.79,89.48,89.53,63710.0,81.8789,81.9885,81.7054,81.7511,63710.0
2018-03-13 15:20:00,89.53,89.55,89.43,89.47,64679.0,81.7511,81.7693,81.6598,81.6963,64679.0
2018-03-13 15:30:00,89.47,89.59,89.4,89.42,73929.0,81.6963,81.8059,81.6324,81.6506,73929.0
2018-03-13 15:40:00,89.41,89.42,89.26,89.31,133914.0,81.6415,81.6506,81.5045,81.5502,133914.0
2018-03-13 15:50:00,89.31,89.62,89.3,89.53,412199.0,81.5502,81.8333,81.5411,81.7511,412199.0
2018-03-14 09:30:00,89.55,89.56,88.57,88.73,65897.0,81.7693,81.7785,80.8745,81.0206,65897.0
2018-03-14 09:40:00,88.73,89.23,88.56,89.23,52312.0,81.0206,81.4771,80.8654,81.4771,52312.0
2018-03-14 09:50:00,89.19,89.37,89.1,89.36,40876.0,81.4406,81.605,81.3584,81.5958,40876.0
2018-03-14 10:00:00,89.35,89.37,89.19,89.34,69542.0,81.5867,81.605,81.4406,81.5776,69542.0
2018-03-14 10:10:00,89.34,89.37,89.06,89.13,100480.0,81.5776,81.605,81.3219,81.3858,100480.0
2018-03-14 10:20:00,89.14,89.2,88.96,89.0,111809.0,81.395,81.4497,81.2306,81.2671,111809.0
2018-03-14 10:30:00,89.02,89.03,88.8,88.96,37757.0,81.2854,81.2945,81.0845,81.2306,37757.0
2018-03-14 10:40:00,89.01,89.15,88.92,88.97,66396.0,81.2763,81.4041,81.1941,81.2397,66396.0
2018-03-14 10:50:00,88.94,89.34,88.92,89.25,83883.0,81.2123,81.5776,81.1941,81.4954,83883.0
2018-03-14 11:00:00,89.26,89.31,89.08,89.09,38527.0,81.5045,81.5502,81.3402,81.3493,38527.0
2018-03-14 11:10:00,89.09,89.12,88.97,89.11,29857.0,81.3493,81.3767,81.2397,81.3676,29857.0
2018-03-14 11:20:00,89.09,89.11,88.95,88.96,31923.0,81.3493,81.3676,81.2215,81.2306,31923.0
2018-03-14 11:30:00,88.96,89.01,88.77,88.82,40114.0,81.2306,81.2763,81.0571,81.1028,40114.0
2018-03-14 11:40:00,88.8,89.07,88.8,89.02,44120.0,81.0845,81.331,81.0845,81.2854,44120.0
2018-03-14 11:50:00,89.03,89.26,89.02,89.16,68024.0,81.2945,81.5045,81.2854,81.4132,68024.0
2018-03-14 12:00:00,89.16,89.2,88.99,89.02,23499.0,81.4132,81.4497,81.258,81.2854,23499.0
2018-03-14 12:10:00,88.99,89.33,88.99,89.33,47198.0,81.258,81.5685,81.258,81.5685,47198.0
2018-03-14 12:20:00,89.33,89.4,89.27,89.3,52583.0,81.5685,81.6324,81.5137,81.5411,52583.0
2018-03-14 12:30:00,89.33,89.37,89.24,89.25,35987.0,81.5685,81.605,81.4863,81.4954,35987.0
2018-03-14 12:40:00,89.26,89.42,89.21,89.29,43561.0,81.5045,81.6506,81.4589,81.5319,43561.0
2018-03-14 12:50:00,89.28,89.4,89.23,89.32,35388.0,81.5228,81.6324,81.4771,81.5593,35388.0
2018-03-14 13:00:00,89.32,89.35,89.21,89.23,58108.0,81.5593,81.5867,81.4589,81.4771,58108.0
2018-03-14 13:10:00,89.24,89.28,89.04,89.2,82663.0,81.4863,81.5228,81.3036,81.4497,82663.0
2018-03-14 13:20:00,89.15,89.28,88.96,89.21,42229.0,81.4041,81.5228,81.2306,81.4589,42229.0
2018-03-14 13:30:00,89.21,89.52,89.21,89.52,38624.0,81.4589,81.7419,81.4589,81.7419,38624.0
2018-03-14 13:40:00,89.53,89.56,89.32,89.46,40777.0,81.7511,81.7785,81.5593,81.6872,40777.0
2018-03-14 13:50:00,89.46,89.56,89.42,89.5,26132.0,81.6872,81.7785,81.6506,81.7237,26132.0
2018-03-14 14:00:00,89.49,89.56,89.46,89.49,52017.0,81.7146,81.7785,81.6872,81.7146,52017.0
2018-03-14 14:10:00,89.48,89.56,89.47,89.52,58381.0,81.7054,81.7785,81.6963,81.7419,58381.0
2018-03-14 14:20:00,89.52,89.57,89.45,89.52,56742.0,81.7419,81.7876,81.678,81.7419,56742.0
2018-03-14 14:30:00,89.53,89.66,89.3,89.38,193153.0,81.7511,81.8698,81.5411,81.6141,193153.0
2018-03-14 14:40:00,89.38,89.56,89.36,89.53,145643.0,81.6141,81.7785,81.5958,81.7511,145643.0
2018-03-14 14:50:00,89.55,89.75,89.33,89.6,160986.0,81.7693,81.952,81.5685,81.815,160986.0
2018-03-14 15:00:00,89.6,89.65,89.34,89.34,97940.0,81.815,81.8606,81.5776,81.5776,97940.0
2018-03-14 15:10:00,89.36,89.42,89.13,89.38,84904.0,81.5958,81.6506,81.3858,81.6141,84904.0
2018-03-14 15:20:00,89.39,89.48,89.3,89.34,179585.0,81.6232,81.7054,81.5411,81.5776,179585.0
2018-03-14 15:30:00,89.34,89.37,88.88,88.93,162547.0,81.5776,81.605,81.1576,81.2032,162547.0
2018-03-14 15:40:00,88.93,89.33,88.83,89.06,228516.0,81.2032,81.5685,81.1119,81.3219,228516.0
2018-03-14 15:50:00,89.05,89.45,88.96,89.24,398649.0,81.3128,81.678,81.2306,81.4863,398649.0
2018-03-15 09:30:00,96.28,96.5,93.51,93.75,676147.0,87.9146,88.1155,85.3853,85.6044,676147.0
2018-03-15 09:40:00,93.8,94.43,93.11,93.65,422319.0,85.6501,86.2253,85.02,85.5131,422319.0
2018-03-15 09:50:00,93.65,94.31,93.0,93.05,321256.0,85.5131,86.1158,84.9196,84.9652,321256.0
2018-03-15 10:00:00,93.07,93.45,92.52,93.35,431066.0,84.9835,85.3305,84.4813,85.2392,431066.0
2018-03-15 10:10:00,93.34,93.8,92.83,92.98,218289.0,85.23,85.6501,84.7644,84.9013,218289.0
2018-03-15 10:20:00,92.97,92.98,92.29,92.68,228061.0,84.8922,84.9013,84.2713,84.6274,228061.0
2018-03-15 10:30:00,92.64,93.95,92.63,93.94,324715.0,84.5909,85.787,84.5817,85.7779,324715.0
2018-03-15 10:40:00,93.94,94.29,93.67,93.79,237804.0,85.7779,86.0975,85.5314,85.6409,237804.0
2018-03-15 10:50:00,93.82,94.42,93.37,94.15,316752.0,85.6683,86.2162,85.2574,85.9697,316752.0
2018-03-15 11:00:00,94.18,94.65,94.1,94.58,295475.0,85.9971,86.4262,85.924,86.3623,295475.0
2018-03-15 11:10:00,94.56,95.04,94.45,94.9,222942.0,86.344,86.7823,86.2436,86.6545,222942.0
2018-03-15 11:20:00,94.93,95.22,94.81,95.11,191815.0,86.6819,86.9467,86.5723,86.8462,191815.0
2018-03-15 11:30:00,95.13,95.43,95.0,95.0,162039.0,86.8645,87.1384,86.7458,86.7458,162039.0
2018-03-15 11:40:00,95.04,95.44,95.04,95.18,154685.0,86.7823,87.1476,86.7823,86.9102,154685.0
2018-03-15 11:50:00,95.18,95.24,94.57,94.89,169030.0,86.9102,86.965,86.3532,86.6454,169030.0
2018-03-15 12:00:00,94.87,94.87,94.19,94.2,87939.0,86.6271,86.6271,86.0062,86.0153,87939.0
2018-03-15 12:10:00,94.18,94.36,94.02,94.21,99327.0,85.9971,86.1614,85.851,86.0244,99327.0
2018-03-15 12:20:00,94.22,94.23,93.33,93.39,303577.0,86.0336,86.0427,85.2209,85.2757,303577.0
2018-03-15 12:30:00,93.39,93.47,92.32,92.36,609626.0,85.2757,85.3487,84.2987,84.3352,609626.0
2018-03-15 12:40:00,92.36,93.29,92.29,93.25,243417.0,84.3352,85.1844,84.2713,85.1479,243417.0
2018-03-15 12:50:00,93.27,93.34,92.73,92.83,349665.0,85.1661,85.23,84.673,84.7644,349665.0
2018-03-15 13:00:00,92.81,93.53,92.71,93.49,158738.0,84.7461,85.4035,84.6548,85.367,158738.0
2018-03-15 13:10:00,93.49,93.57,93.11,93.47,134166.0,85.367,85.4401,85.02,85.3487,134166.0
2018-03-15 13:20:00,93.45,93.55,93.23,93.28,73279.0,85.3305,85.4218,85.1296,85.1753,73279.0
2018-03-15 13:30:00,93.24,93.45,93.09,93.11,118070.0,85.1387,85.3305,85.0018,85.02,118070.0
2018-03-15 13:40:00,93.09,93.32,92.98,93.22,105508.0,85.0018,85.2118,84.9013,85.1205,105508.0
2018-03-15 13:50:00,93.22,93.4,92.97,92.99,108254.0,85.1205,85.2848,84.8922,84.9104,108254.0
2018-03-15 14:00:00,93.02,93.27,92.98,93.1,72747.0,84.9378,85.1661,84.9013,85.0109,72747.0
2018-03-15 14:10:00,93.14,93.26,92.96,93.07,107687.0,85.0474,85.157,84.8831,84.9835,107687.0
2018-03-15 14:20:00,93.09,93.49,93.07,93.22,84732.0,85.0018,85.367,84.9835,85.1205,84732.0
2018-03-15 14:30:00,93.2,93.29,92.99,93.08,80125.0,85.1022,85.1844,84.9104,84.9926,80125.0
2018-03-15 14:40:00,93.08,93.15,92.98,93.12,70962.0,84.9926,85.0565,84.9013,85.0292,70962.0
2018-03-15 14:50:00,93.12,93.45,93.12,93.34,105458.0,85.0292,85.3305,85.0292,85.23,105458.0
2018-03-15 15:00:00,93.35,93.44,93.13,93.4,97044.0,85.2392,85.3213,85.0383,85.2848,97044.0
2018-03-15 15:10:00,93.39,93.44,93.22,93.28,107047.0,85.2757,85.3213,85.1205,85.1753,107047.0
2018-03-15 15:20:00,93.29,93.47,93.25,93.33,114893.0,85.1844,85.3487,85.1479,85.2209,114893.0
2018-03-15 15:30:00,93.35,93.42,93.18,93.2,178150.0,85.2392,85.3031,85.0839,85.1022,178150.0
2018-03-15 15:40:00,93.22,93.59,93.14,93.47,335615.0,85.1205,85.4583,85.0474,85.3487,335615.0
2018-03-15 15:50:00,93.47,93.55,93.13,93.42,722291.0,85.3487,85.4218,85.0383,85.3031,722291.0
2018-03-16 09:30:00,93.59,94.16,93.39,94.0,225332.0,85.4583,85.9788,85.2757,85.8327,225332.0
2018-03-16 09:40:00,93.92,94.44,93.92,94.44,77254.0,85.7596,86.2345,85.7596,86.2345,77254.0
2018-03-16 09:50:00,94.41,94.62,94.3,94.52,171838.0,86.2071,86.3988,86.1066,86.3075,171838.0
2018-03-16 10:00:00,94.51,94.67,94.3,94.3,154897.0,86.2984,86.4445,86.1066,86.1066,154897.0
2018-03-16 10:10:00,94.29,94.93,94.26,94.8,93203.0,86.0975,86.6819,86.0701,86.5632,93203.0
2018-03-16 10:20:00,94.83,95.46,94.82,95.46,116676.0,86.5906,87.1658,86.5814,87.1658,116676.0
2018-03-16 10:30:00,95.43,95.5,95.04,95.38,84467.0,87.1384,87.2024,86.7823,87.0928,84467.0
2018-03-16 10:40:00,95.39,95.64,95.39,95.64,120995.0,87.1019,87.3302,87.1019,87.3302,120995.0
2018-03-16 10:50:00,95.64,95.7,95.48,95.48,72551.0,87.3302,87.385,87.1841,87.1841,72551.0
2018-03-16 11:00:00,95.48,95.65,95.4,95.54,102188.0,87.1841,87.3393,87.1111,87.2389,102188.0
2018-03-16 11:10:00,95.54,95.65,95.43,95.59,77811.0,87.2389,87.3393,87.1384,87.2845,77811.0
2018-03-16 11:20:00,95.59,95.63,95.36,95.39,64935.0,87.2845,87.3211,87.0745,87.1019,64935.0
2018-03-16 11:30:00,95.41,95.61,95.21,95.59,63651.0,87.1202,87.3028,86.9376,87.2845,63651.0
2018-03-16 11:40:00,95.59,95.6,95.31,95.36,88082.0,87.2845,87.2937,87.0289,87.0745,88082.0
2018-03-16 11:50:00,95.37,95.41,95.03,95.17,46268.0,87.0837,87.1202,86.7732,86.901,46268.0
2018-03-16 12:00:00,95.17,95.27,95.02,95.1,65640.0,86.901,86.9923,86.7641,86.8371,65640.0
2018-03-16 12:10:00,95.1,95.22,94.96,94.97,51331.0,86.8371,86.9467,86.7093,86.7184,51331.0
2018-03-16 12:20:00,94.98,95.06,94.92,94.95,68746.0,86.7275,86.8006,86.6728,86.7002,68746.0
2018-03-16 12:30:00,94.93,95.01,94.91,95.0,39002.0,86.6819,86.7549,86.6636,86.7458,39002.0
2018-03-16 12:40:00,95.0,95.1,94.96,95.02,50758.0,86.7458,86.8371,86.7093,86.7641,50758.0
2018-03-16 12:50:00,95.02,95.21,95.0,95.1,205953.0,86.7641,86.9376,86.7458,86.8371,205953.0
2018-03-16 13:00:00,95.11,95.28,95.06,95.08,49008.0,86.8462,87.0015,86.8006,86.8189,49008.0
2018-03-16 13:10:00,95.06,95.16,95.04,95.16,38675.0,86.8006,86.8919,86.7823,86.8919,38675.0
2018-03-16 13:20:00,95.14,95.16,94.83,95.09,67001.0,86.8736,86.8919,86.5906,86.828,67001.0
2018-03-16 13:30:00,95.06,95.2,95.01,95.17,39019.0,86.8006,86.9284,86.7549,86.901,39019.0
2018-03-16 13:40:00,95.19,95.24,95.07,95.19,44214.0,86.9193,86.965,86.8097,86.9193,44214.0
2018-03-16 13:50:00,95.19,95.25,95.14,95.22,36258.0,86.9193,86.9741,86.8736,86.9467,36258.0
2018-03-16 14:00:00,95.22,95.25,95.11,95.19,44441.0,86.9467,86.9741,86.8462,86.9193,44441.0
2018-03-16 14:10:00,95.2,95.24,95.04,95.09,55034.0,86.9284,86.965,86.7823,86.828,55034.0
2018-03-16 14:20:00,95.11,95.17,94.96,95.01,57831.0,86.8462,86.901,86.7093,86.7549,57831.0
2018-03-16 14:30:00,95.01,95.11,94.96,95.04,68752.0,86.7549,86.8462,86.7093,86.7823,68752.0
2018-03-16 14:40:00,95.05,95.05,94.99,95.0,43869.0,86.7915,86.7915,86.7367,86.7458,43869.0
2018-03-16 14:50:00,95.0,95.07,94.97,95.01,76464.0,86.7458,86.8097,86.7184,86.7549,76464.0
2018-03-16 15:00:00,95.0,95.32,94.99,95.31,85286.0,86.7458,87.038,86.7367,87.0289,85286.0
2018-03-16 15:10:00,95.3,95.33,95.16,95.21,70687.0,87.0197,87.0471,86.8919,86.9376,70687.0
2018-03-16 15:20:00,95.2,95.21,95.07,95.1,69536.0,86.9284,86.9376,86.8097,86.8371,69536.0
2018-03-16 15:30:00,95.1,95.23,95.01,95.14,104467.0,86.8371,86.9558,86.7549,86.8736,104467.0
2018-03-16 15:40:00,95.17,95.33,95.1,95.33,336459.0,86.901,87.0471,86.8371,87.0471,336459.0
2018-03-16 15:50:00,95.34,95.8,95.33,95.37,470632.0,87.0563,87.4763,87.0471,87.0837,470632.0
2018-03-19 09:30:00,95.5,96.05,95.27,95.8,89319.0,87.2024,87.7046,86.9923,87.4763,89319.0
2018-03-19 09:40:00,95.84,95.98,95.53,95.73,53019.0,87.5128,87.6407,87.2298,87.4124,53019.0
2018-03-19 09:50:00,95.73,95.75,95.25,95.45,46726.0,87.4124,87.4306,86.9741,87.1567,46726.0
2018-03-19 10:00:00,95.45,95.48,95.0,95.04,38555.0,87.1567,87.1841,86.7458,86.7823,38555.0
2018-03-19 10:10:00,95.0,95.0,94.5,94.61,77598.0,86.7458,86.7458,86.2893,86.3897,77598.0
2018-03-19 10:20:00,94.63,95.05,94.62,94.97,31915.0,86.408,86.7915,86.3988,86.7184,31915.0
2018-03-19 10:30:00,95.0,95.1,94.7,94.71,47372.0,86.7458,86.8371,86.4719,86.481,47372.0
2018-03-19 10:40:00,94.7,94.88,94.66,94.71,25332.0,86.4719,86.6362,86.4353,86.481,25332.0
2018-03-19 10:50:00,94.7,94.72,94.46,94.65,26140.0,86.4719,86.4901,86.2527,86.4262,26140.0
2018-03-19 11:00:00,94.61,94.75,94.49,94.73,31688.0,86.3897,86.5175,86.2801,86.4993,31688.0
2018-03-19 11:10:00,94.72,94.73,94.35,94.35,54366.0,86.4901,86.4993,86.1523,86.1523,54366.0
2018-03-19 11:20:00,94.34,94.47,94.25,94.45,40882.0,86.1432,86.2619,86.061,86.2436,40882.0
2018-03-19 11:30:00,94.44,94.47,94.34,94.41,26190.0,86.2345,86.2619,86.1432,86.2071,26190.0
2018-03-19 11:40:00,94.39,94.43,94.25,94.27,28154.0,86.1888,86.2253,86.061,86.0792,28154.0
2018-03-19 11:50:00,94.26,94.79,94.26,94.52,37252.0,86.0701,86.5541,86.0701,86.3075,37252.0
2018-03-19 12:00:00,94.5,94.59,94.45,94.46,24581.0,86.2893,86.3714,86.2436,86.2527,24581.0
2018-03-19 12:10:00,94.44,94.49,94.36,94.43,19580.0,86.2345,86.2801,86.1614,86.2253,19580.0
2018-03-19 12:20:00,94.43,94.56,94.37,94.47,23483.0,86.2253,86.344,86.1705,86.2619,23483.0
2018-03-19 12:30:00,94.5,94.54,94.2,94.23,22097.0,86.2893,86.3258,86.0153,86.0427,22097.0
2018-03-19 12:40:00,94.23,94.44,94.21,94.33,26012.0,86.0427,86.2345,86.0244,86.134,26012.0
2018-03-19 12:50:00,94.35,94.47,94.31,94.31,40631.0,86.1523,86.2619,86.1158,86.1158,40631.0
2018-03-19 13:00:00,94.28,94.32,93.84,93.88,51903.0,86.0884,86.1249,85.6866,85.7231,51903.0
2018-03-19 13:10:00,93.86,94.11,93.75,94.07,19922.0,85.7049,85.9331,85.6044,85.8966,19922.0
2018-03-19 13:20:00,94.07,94.07,93.85,93.96,23631.0,85.8966,85.8966,85.6957,85.7962,23631.0
2018-03-19 13:30:00,93.92,93.96,93.77,93.83,32531.0,85.7596,85.7962,85.6227,85.6775,32531.0
2018-03-19 13:40:00,93.87,93.94,93.85,93.93,22501.0,85.714,85.7779,85.6957,85.7688,22501.0
2018-03-19 13:50:00,93.9,94.06,93.77,93.85,18481.0,85.7414,85.8875,85.6227,85.6957,18481.0
2018-03-19 14:00:00,93.83,93.87,93.77,93.86,18689.0,85.6775,85.714,85.6227,85.7049,18689.0
2018-03-19 14:10:00,93.85,93.89,93.77,93.79,14107.0,85.6957,85.7323,85.6227,85.6409,14107.0
2018-03-19 14:20:00,93.79,93.82,93.68,93.78,17736.0,85.6409,85.6683,85.5405,85.6318,17736.0
2018-03-19 14:30:00,93.75,93.75,93.47,93.48,24195.0,85.6044,85.6044,85.3487,85.3579,24195.0
2018-03-19 14:40:00,93.47,93.63,93.37,93.51,22603.0,85.3487,85.4948,85.2574,85.3853,22603.0
2018-03-19 14:50:00,93.49,93.82,93.4,93.78,20939.0,85.367,85.6683,85.2848,85.6318,20939.0
2018-03-19 15:00:00,93.75,93.78,93.55,93.64,26632.0,85.6044,85.6318,85.4218,85.504,26632.0
2018-03-19 15:10:00,93.61,93.84,93.53,93.82,27438.0,85.4766,85.6866,85.4035,85.6683,27438.0
2018-03-19 15:20:00,93.84,93.93,93.71,93.72,39149.0,85.6866,85.7688,85.5679,85.577,39149.0
2018-03-19 15:30:00,93.73,94.06,93.69,94.05,73502.0,85.5862,85.8875,85.5496,85.8783,73502.0
2018-03-19 15:40:00,94.06,94.26,93.99,94.16,118911.0,85.8875,86.0701,85.8236,85.9788,118911.0
2018-03-19 15:50:00,94.16,94.2,94.0,94.03,227884.0,85.9788,86.0153,85.8327,85.8601,227884.0
2018-03-20 09:30:00,94.13,94.13,93.68,93.87,95378.0,85.9514,85.9514,85.5405,85.714,95378.0
2018-03-20 09:40:00,93.9,94.07,93.81,93.88,27226.0,85.7414,85.8966,85.6592,85.7231,27226.0
2018-03-20 09:50:00,93.88,93.9,93.68,93.9,42468.0,85.7231,85.7414,85.5405,85.7414,42468.0
2018-03-20 10:00:00,93.87,94.23,93.79,94.08,47335.0,85.714,86.0427,85.6409,85.9057,47335.0
2018-03-20 10:10:00,94.07,94.23,94.07,94.14,38124.0,85.8966,86.0427,85.8966,85.9605,38124.0
2018-03-20 10:20:00,94.14,94.14,94.03,94.07,18596.0,85.9605,85.9605,85.8601,85.8966,18596.0
2018-03-20 10:30:00,94.1,94.11,93.86,93.86,15206.0,85.924,85.9331,85.7049,85.7049,15206.0
2018-03-20 10:40:00,93.88,93.98,93.72,93.74,20741.0,85.7231,85.8144,85.577,85.5953,20741.0
2018-03-20 10:50:00,93.75,93.76,93.59,93.62,46065.0,85.6044,85.6135,85.4583,85.4857,46065.0
2018-03-20 11:00:00,93.61,93.67,93.39,93.39,69350.0,85.4766,85.5314,85.2757,85.2757,69350.0
2018-03-20 11:10:00,93.37,93.5,93.32,93.5,24726.0,85.2574,85.3761,85.2118,85.3761,24726.0
2018-03-20 11:20:00,93.5,93.5,93.34,93.39,27875.0,85.3761,85.3761,85.23,85.2757,27875.0
2018-03-20 11:30:00,93.38,93.39,93.15,93.24,24183.0,85.2666,85.2757,85.0565,85.1387,24183.0
2018-03-20 11:40:00,93.23,93.23,93.03,93.03,19791.0,85.1296,85.1296,84.947,84.947,19791.0
2018-03-20 11:50:00,93.03,93.27,92.88,93.22,41155.0,84.947,85.1661,84.81,85.1205,41155.0
2018-03-20 12:00:00,93.22,93.27,93.19,93.2,14380.0,85.1205,85.1661,85.0931,85.1022,14380.0
2018-03-20 12:10:00,93.18,93.42,93.18,93.35,23555.0,85.0839,85.3031,85.0839,85.2392,23555.0
2018-03-20 12:20:00,93.34,93.37,93.13,93.18,47217.0,85.23,85.2574,85.0383,85.0839,47217.0
2018-03-20 12:30:00,93.18,93.34,93.14,93.19,19085.0,85.0839,85.23,85.0474,85.0931,19085.0
2018-03-20 12:40:00,93.21,93.28,93.17,93.26,23718.0,85.1113,85.1753,85.0748,85.157,23718.0
2018-03-20 12:50:00,93.26,93.27,93.07,93.13,29114.0,85.157,85.1661,84.9835,85.0383,29114.0
2018-03-20 13:00:00,93.13,93.35,93.12,93.23,29611.0,85.0383,85.2392,85.0292,85.1296,29611.0
2018-03-20 13:10:00,93.22,93.35,93.21,93.32,24395.0,85.1205,85.2392,85.1113,85.2118,24395.0
2018-03-20 13:20:00,93.3,93.46,93.25,93.46,177010.0,85.1935,85.3396,85.1479,85.3396,177010.0
2018-03-20 13:30:00,93.44,93.56,93.35,93.56,20423.0,85.3213,85.4309,85.2392,85.4309,20423.0
2018-03-20 13:40:00,93.57,93.58,93.47,93.56,34659.0,85.4401,85.4492,85.3487,85.4309,34659.0
2018-03-20 13:50:00,93.56,93.58,93.44,93.45,26400.0,85.4309,85.4492,85.3213,85.3305,26400.0
2018-03-20 14:00:00,93.44,93.55,93.39,93.46,24965.0,85.3213,85.4218,85.2757,85.3396,24965.0
2018-03-20 14:10:00,93.46,93.47,93.35,93.42,22582.0,85.3396,85.3487,85.2392,85.3031,22582.0
2018-03-20 14:20:00,93.41,93.49,93.35,93.38,23733.0,85.294,85.367,85.2392,85.2666,23733.0
2018-03-20 14:30:00,93.37,93.43,93.3,93.39,22725.0,85.2574,85.3122,85.1935,85.2757,22725.0
2018-03-20 14:40:00,93.4,93.55,93.37,93.52,28660.0,85.2848,85.4218,85.2574,85.3944,28660.0
2018-03-20 14:50:00,93.51,93.74,93.42,93.64,115051.0,85.3853,85.5953,85.3031,85.504,115051.0
2018-03-20 15:00:00,93.65,93.66,93.51,93.53,47468.0,85.5131,85.5222,85.3853,85.4035,47468.0
2018-03-20 15:10:00,93.53,93.61,93.43,93.45,120626.0,85.4035,85.4766,85.3122,85.3305,120626.0
2018-03-20 15:20:00,93.46,93.52,93.42,93.46,37503.0,85.3396,85.3944,85.3031,85.3396,37503.0
2018-03-20 15:30:00,93.47,93.62,93.43,93.51,88042.0,85.3487,85.4857,85.3122,85.3853,88042.0
2018-03-20 15:40:00,93.5,93.61,93.43,93.44,104218.0,85.3761,85.4766,85.3122,85.3213,104218.0
2018-03-20 15:50:00,93.44,93.47,93.38,93.43,262524.0,85.3213,85.3487,85.2666,85.3122,262524.0
2018-03-21 09:30:00,93.57,93.77,93.27,93.64,88717.0,85.4401,85.6227,85.1661,85.504,88717.0
2018-03-21 09:40:00,93.65,94.17,93.55,94.15,88494.0,85.5131,85.9879,85.4218,85.9697,88494.0
2018-03-21 09:50:00,94.17,94.25,93.96,94.13,149866.0,85.9879,86.061,85.7962,85.9514,149866.0
2018-03-21 10:00:00,94.13,94.44,94.12,94.32,238166.0,85.9514,86.2345,85.9423,86.1249,238166.0
2018-03-21 10:10:00,94.34,94.6,94.3,94.42,85849.0,86.1432,86.3806,86.1066,86.2162,85849.0
2018-03-21 10:20:00,94.41,94.45,94.09,94.23,88276.0,86.2071,86.2436,85.9149,86.0427,88276.0
2018-03-21 10:30:00,94.2,94.21,93.96,93.96,56381.0,86.0153,86.0244,85.7962,85.7962,56381.0
2018-03-21 10:40:00,94.0,94.5,93.95,94.34,41232.0,85.8327,86.2893,85.787,86.1432,41232.0
2018-03-21 10:50:00,94.37,94.4,94.06,94.1,63635.0,86.1705,86.1979,85.8875,85.924,63635.0
2018-03-21 11:00:00,94.09,94.16,94.05,94.13,60473.0,85.9149,85.9788,85.8783,85.9514,60473.0
2018-03-21 11:10:00,94.13,94.23,94.07,94.14,64606.0,85.9514,86.0427,85.8966,85.9605,64606.0
2018-03-21 11:20:00,94.14,94.16,94.01,94.01,95525.0,85.9605,85.9788,85.8418,85.8418,95525.0
2018-03-21 11:30:00,94.02,94.29,93.98,94.21,104009.0,85.851,86.0975,85.8144,86.0244,104009.0
2018-03-21 11:40:00,94.21,94.65,94.19,94.33,97828.0,86.0244,86.4262,86.0062,86.134,97828.0
2018-03-21 11:50:00,94.33,94.53,94.26,94.39,72880.0,86.134,86.3166,86.0701,86.1888,72880.0
2018-03-21 12:00:00,94.36,94.49,94.36,94.41,44649.0,86.1614,86.2801,86.1614,86.2071,44649.0
2018-03-21 12:10:00,94.41,94.46,94.34,94.42,43505.0,86.2071,86.2527,86.1432,86.2162,43505.0
2018-03-21 12:20:00,94.45,94.53,94.4,94.44,22341.0,86.2436,86.3166,86.1979,86.2345,22341.0
2018-03-21 12:30:00,94.42,94.43,94.27,94.32,30180.0,86.2162,86.2253,86.0792,86.1249,30180.0
2018-03-21 12:40:00,94.33,94.34,94.18,94.18,31236.0,86.134,86.1432,85.9971,85.9971,31236.0
2018-03-21 12:50:00,94.18,94.22,94.09,94.15,27782.0,85.9971,86.0336,85.9149,85.9697,27782.0
2018-03-21 13:00:00,94.15,94.26,94.15,94.22,16822.0,85.9697,86.0701,85.9697,86.0336,16822.0
2018-03-21 13:10:00,94.22,94.22,94.06,94.08,42431.0,86.0336,86.0336,85.8875,85.9057,42431.0
2018-03-21 13:20:00,94.06,94.08,93.95,93.95,31802.0,85.8875,85.9057,85.787,85.787,31802.0
2018-03-21 13:30:00,93.95,94.11,93.93,94.05,50588.0,85.787,85.9331,85.7688,85.8783,50588.0
2018-03-21 13:40:00,94.02,94.02,93.94,93.97,43512.0,85.851,85.851,85.7779,85.8053,43512.0
2018-03-21 13:50:00,93.98,94.19,93.94,93.95,28468.0,85.8144,86.0062,85.7779,85.787,28468.0
2018-03-21 14:00:00,93.99,94.25,93.67,93.92,60297.0,85.8236,86.061,85.5314,85.7596,60297.0
2018-03-21 14:10:00,93.95,94.11,93.87,93.87,44509.0,85.787,85.9331,85.714,85.714,44509.0
2018-03-21 14:20:00,93.88,93.9,93.6,93.73,72163.0,85.7231,85.7414,85.4674,85.5862,72163.0
2018-03-21 14:30:00,93.74,93.83,93.6,93.65,66489.0,85.5953,85.6775,85.4674,85.5131,66489.0
2018-03-21 14:40:00,93.65,93.72,93.22,93.27,62637.0,85.5131,85.577,85.1205,85.1661,62637.0
2018-03-21 14:50:00,93.27,93.31,92.99,93.24,87560.0,85.1661,85.2026,84.9104,85.1387,87560.0
2018-03-21 15:00:00,93.25,93.4,93.13,93.3,86346.0,85.1479,85.2848,85.0383,85.1935,86346.0
2018-03-21 15:10:00,93.32,93.49,93.19,93.26,70733.0,85.2118,85.367,85.0931,85.157,70733.0
2018-03-21 15:20:00,93.27,93.3,93.05,93.09,48667.0,85.1661,85.1935,84.9652,85.0018,48667.0
2018-03-21 15:30:00,93.09,93.21,93.04,93.07,58746.0,85.0018,85.1113,84.9561,84.9835,58746.0
2018-03-21 15:40:00,93.09,93.13,92.99,93.08,72113.0,85.0018,85.0383,84.9104,84.9926,72113.0
2018-03-21 15:50:00,93.07,93.08,92.95,92.96,354180.0,84.9835,84.9926,84.8739,84.8831,354180.0
2018-03-22 09:30:00,92.31,92.82,92.05,92.64,112692.0,84.2895,84.7552,84.0521,84.5909,112692.0
2018-03-22 09:40:00,92.66,92.84,92.5,92.79,62604.0,84.6091,84.7735,84.463,84.7278,62604.0
2018-03-22 09:50:00,92.81,93.34,92.79,93.34,75062.0,84.7461,85.23,84.7278,85.23,75062.0
2018-03-22 10:00:00,93.3,93.34,93.15,93.33,39945.0,85.1935,85.23,85.0565,85.2209,39945.0
2018-03-22 10:10:00,93.35,93.36,93.08,93.3,22002.0,85.2392,85.2483,84.9926,85.1935,22002.0
2018-03-22 10:20:00,93.31,93.31,92.91,92.96,18009.0,85.2026,85.2026,84.8374,84.8831,18009.0
2018-03-22 10:30:00,92.95,92.98,92.71,92.87,20597.0,84.8739,84.9013,84.6548,84.8009,20597.0
2018-03-22 10:40:00,92.91,93.01,92.64,92.64,18352.0,84.8374,84.9287,84.5909,84.5909,18352.0
2018-03-22 10:50:00,92.64,92.72,92.32,92.44,18210.0,84.5909,84.6639,84.2987,84.4082,18210.0
2018-03-22 11:00:00,92.42,92.61,92.36,92.61,19435.0,84.39,84.5635,84.3352,84.5635,19435.0
2018-03-22 11:10:00,92.6,92.64,92.49,92.54,16321.0,84.5543,84.5909,84.4539,84.4995,16321.0
2018-03-22 11:20:00,92.51,92.52,92.39,92.46,16043.0,84.4722,84.4813,84.3626,84.4265,16043.0
2018-03-22 11:30:00,92.47,92.5,92.29,92.41,59390.0,84.4356,84.463,84.2713,84.3808,59390.0
2018-03-22 11:40:00,92.39,92.63,92.35,92.58,54803.0,84.3626,84.5817,84.3261,84.5361,54803.0
2018-03-22 11:50:00,92.56,92.73,92.5,92.5,15875.0,84.5178,84.673,84.463,84.463,15875.0
2018-03-22 12:00:00,92.48,92.63,92.34,92.53,16472.0,84.4448,84.5817,84.3169,84.4904,16472.0
2018-03-22 12:10:00,92.51,92.72,92.46,92.54,33487.0,84.4722,84.6639,84.4265,84.4995,33487.0
2018-03-22 12:20:00,92.56,92.65,92.43,92.54,36372.0,84.5178,84.6,84.3991,84.4995,36372.0
2018-03-22 12:30:00,92.52,92.78,92.51,92.65,67324.0,84.4813,84.7187,84.4722,84.6,67324.0
2018-03-22 12:40:00,92.65,92.67,92.43,92.51,41784.0,84.6,84.6183,84.3991,84.4722,41784.0
2018-03-22 12:50:00,92.5,92.71,92.39,92.45,22519.0,84.463,84.6548,84.3626,84.4174,22519.0
2018-03-22 13:00:00,92.41,92.42,92.23,92.25,24199.0,84.3808,84.39,84.2165,84.2347,24199.0
2018-03-22 13:10:00,92.25,92.48,92.19,92.45,59398.0,84.2347,84.4448,84.18,84.4174,59398.0
2018-03-22 13:20:00,92.44,92.8,92.44,92.8,22911.0,84.4082,84.737,84.4082,84.737,22911.0
2018-03-22 13:30:00,92.81,92.82,92.59,92.68,26473.0,84.7461,84.7552,84.5452,84.6274,26473.0
2018-03-22 13:40:00,92.68,92.87,92.65,92.82,50531.0,84.6274,84.8009,84.6,84.7552,50531.0
2018-03-22 13:50:00,92.84,92.97,92.76,92.83,64533.0,84.7735,84.8922,84.7004,84.7644,64533.0
2018-03-22 14:00:00,92.84,92.87,92.67,92.67,20592.0,84.7735,84.8009,84.6183,84.6183,20592.0
2018-03-22 14:10:00,92.64,92.77,92.59,92.63,28978.0,84.5909,84.7096,84.5452,84.5817,28978.0
2018-03-22 14:20:00,92.6,92.63,92.46,92.46,13440.0,84.5543,84.5817,84.4265,84.4265,13440.0
2018-03-22 14:30:00,92.44,92.67,92.37,92.67,15480.0,84.4082,84.6183,84.3443,84.6183,15480.0
2018-03-22 14:40:00,92.62,92.7,92.55,92.65,22580.0,84.5726,84.6456,84.5087,84.6,22580.0
2018-03-22 14:50:00,92.64,92.65,92.46,92.53,23712.0,84.5909,84.6,84.4265,84.4904,23712.0
2018-03-22 15:00:00,92.51,92.6,92.39,92.39,28437.0,84.4722,84.5543,84.3626,84.3626,28437.0
2018-03-22 15:10:00,92.41,92.42,92.14,92.16,23850.0,84.3808,84.39,84.1343,84.1526,23850.0
2018-03-22 15:20:00,92.16,92.36,92.15,92.15,31646.0,84.1526,84.3352,84.1434,84.1434,31646.0
2018-03-22 15:30:00,92.15,92.15,91.88,91.99,85768.0,84.1434,84.1434,83.8969,83.9973,85768.0
2018-03-22 15:40:00,92.0,92.02,91.69,91.94,119325.0,84.0065,84.0247,83.7234,83.9517,119325.0
2018-03-22 15:50:00,91.93,92.02,91.74,91.77,203582.0,83.9425,84.0247,83.7691,83.7964,203582.0
2018-03-23 09:30:00,91.84,92.31,91.8,92.05,38712.0,83.8604,84.2895,83.8238,84.0521,38712.0
2018-03-23 09:40:00,92.02,92.16,91.77,92.03,40103.0,84.0247,84.1526,83.7964,84.0339,40103.0
2018-03-23 09:50:00,92.04,92.11,91.92,92.02,73550.0,84.043,84.1069,83.9334,84.0247,73550.0
2018-03-23 10:00:00,92.07,92.31,92.02,92.29,42204.0,84.0704,84.2895,84.0247,84.2713,42204.0
2018-03-23 10:10:00,92.29,92.3,92.05,92.06,73757.0,84.2713,84.2804,84.0521,84.0613,73757.0
2018-03-23 10:20:00,92.07,92.28,91.96,92.24,42082.0,84.0704,84.2621,83.9699,84.2256,42082.0
2018-03-23 10:30:00,92.25,92.29,92.15,92.21,50416.0,84.2347,84.2713,84.1434,84.1982,50416.0
2018-03-23 10:40:00,92.23,92.3,92.17,92.26,29825.0,84.2165,84.2804,84.1617,84.2439,29825.0
2018-03-23 10:50:00,92.22,92.27,92.13,92.19,41337.0,84.2074,84.253,84.1252,84.18,41337.0
2018-03-23 11:00:00,92.2,92.22,92.1,92.18,14948.0,84.1891,84.2074,84.0978,84.1708,14948.0
2018-03-23 11:10:00,92.19,92.23,92.08,92.17,29967.0,84.18,84.2165,84.0795,84.1617,29967.0
2018-03-23 11:20:00,92.17,92.23,92.12,92.17,29020.0,84.1617,84.2165,84.116,84.1617,29020.0
2018-03-23 11:30:00,92.16,92.17,91.93,91.93,20270.0,84.1526,84.1617,83.9425,83.9425,20270.0
2018-03-23 11:40:00,91.93,91.96,91.66,91.66,33761.0,83.9425,83.9699,83.696,83.696,33761.0
2018-03-23 11:50:00,91.66,91.69,91.28,91.28,24866.0,83.696,83.7234,83.349,83.349,24866.0
2018-03-23 12:00:00,91.26,91.44,91.26,91.3,24875.0,83.3308,83.4951,83.3308,83.3673,24875.0
2018-03-23 12:10:00,91.29,91.29,90.9,90.94,49549.0,83.3582,83.3582,83.002,83.0386,49549.0
2018-03-23 12:20:00,90.95,91.19,90.91,91.13,25660.0,83.0477,83.2668,83.0112,83.2121,25660.0
2018-03-23 12:30:00,91.13,91.15,90.85,90.88,35477.0,83.2121,83.2303,82.9564,82.9838,35477.0
2018-03-23 12:40:00,90.87,90.94,90.84,90.94,26553.0,82.9746,83.0386,82.9473,83.0386,26553.0
2018-03-23 12:50:00,90.93,91.13,90.9,91.11,19041.0,83.0294,83.2121,83.002,83.1938,19041.0
2018-03-23 13:00:00,91.1,91.45,91.0,91.43,17144.0,83.1847,83.5043,83.0934,83.486,17144.0
2018-03-23 13:10:00,91.45,91.51,91.29,91.51,18814.0,83.5043,83.559,83.3582,83.559,18814.0
2018-03-23 13:20:00,91.44,91.5,91.3,91.34,28540.0,83.4951,83.5499,83.3673,83.4038,28540.0
2018-03-23 13:30:00,91.35,91.45,91.17,91.19,14221.0,83.4129,83.5043,83.2486,83.2668,14221.0
2018-03-23 13:40:00,91.18,91.33,91.12,91.16,37507.0,83.2577,83.3947,83.2029,83.2395,37507.0
2018-03-23 13:50:00,91.17,91.47,91.17,91.39,35555.0,83.2486,83.5225,83.2486,83.4495,35555.0
2018-03-23 14:00:00,91.37,91.47,91.2,91.24,33152.0,83.4312,83.5225,83.276,83.3125,33152.0
2018-03-23 14:10:00,91.21,91.25,91.1,91.12,47885.0,83.2851,83.3216,83.1847,83.2029,47885.0
2018-03-23 14:20:00,91.09,91.13,90.98,91.13,22262.0,83.1755,83.2121,83.0751,83.2121,22262.0
2018-03-23 14:30:00,91.16,91.16,90.94,90.99,24459.0,83.2395,83.2395,83.0386,83.0842,24459.0
2018-03-23 14:40:00,90.97,91.04,90.6,90.6,26024.0,83.066,83.1299,82.7281,82.7281,26024.0
2018-03-23 14:50:00,90.64,90.68,90.23,90.3,35572.0,82.7646,82.8012,82.3903,82.4542,35572.0
2018-03-23 15:00:00,90.31,90.37,90.15,90.17,54866.0,82.4633,82.5181,82.3172,82.3355,54866.0
2018-03-23 15:10:00,90.2,90.73,90.13,90.53,39572.0,82.3629,82.8468,82.2989,82.6642,39572.0
2018-03-23 15:20:00,90.52,90.53,90.2,90.41,63242.0,82.6551,82.6642,82.3629,82.5546,63242.0
2018-03-23 15:30:00,90.39,90.45,90.17,90.33,137739.0,82.5364,82.5911,82.3355,82.4816,137739.0
2018-03-23 15:40:00,90.3,90.35,90.12,90.2,131465.0,82.4542,82.4998,82.2898,82.3629,131465.0
2018-03-23 15:50:00,90.2,90.22,89.89,90.06,179268.0,82.3629,82.3811,82.0798,82.235,179268.0
2018-03-26 09:30:00,91.39,92.88,91.39,91.88,142107.0,83.4495,84.81,83.4495,83.8969,142107.0
2018-03-26 09:40:00,91.93,92.23,91.71,91.8,50541.0,83.9425,84.2165,83.7417,83.8238,50541.0
2018-03-26 09:50:00,91.8,92.2,91.75,91.94,39770.0,83.8238,84.1891,83.7782,83.9517,39770.0
2018-03-26 10:00:00,91.92,92.21,91.89,92.16,60347.0,83.9334,84.1982,83.906,84.1526,60347.0
2018-03-26 10:10:00,92.16,92.18,91.96,91.96,33583.0,84.1526,84.1708,83.9699,83.9699,33583.0
2018-03-26 10:20:00,91.91,91.91,91.59,91.63,37099.0,83.9243,83.9243,83.6321,83.6686,37099.0
2018-03-26 10:30:00,91.63,91.64,91.41,91.63,75543.0,83.6686,83.6777,83.4677,83.6686,75543.0
2018-03-26 10:40:00,91.62,91.75,91.44,91.48,24976.0,83.6595,83.7782,83.4951,83.5316,24976.0
2018-03-26 10:50:00,91.5,91.71,91.36,91.57,15697.0,83.5499,83.7417,83.4221,83.6138,15697.0
2018-03-26 11:00:00,91.58,91.66,91.33,91.34,12335.0,83.623,83.696,83.3947,83.4038,12335.0
2018-03-26 11:10:00,91.32,91.39,91.06,91.14,14452.0,83.3855,83.4495,83.1481,83.2212,14452.0
2018-03-26 11:20:00,91.08,91.26,91.06,91.15,10668.0,83.1664,83.3308,83.1481,83.2303,10668.0
2018-03-26 11:30:00,91.13,91.47,91.11,91.27,19466.0,83.2121,83.5225,83.1938,83.3399,19466.0
2018-03-26 11:40:00,91.3,91.51,91.23,91.25,38608.0,83.3673,83.559,83.3034,83.3216,38608.0
2018-03-26 11:50:00,91.23,91.34,91.06,91.16,16048.0,83.3034,83.4038,83.1481,83.2395,16048.0
2018-03-26 12:00:00,91.14,91.35,91.07,91.28,16211.0,83.2212,83.4129,83.1573,83.349,16211.0
2018-03-26 12:10:00,91.3,91.59,91.3,91.57,13052.0,83.3673,83.6321,83.3673,83.6138,13052.0
2018-03-26 12:20:00,91.59,91.76,91.56,91.69,13974.0,83.6321,83.7873,83.6047,83.7234,13974.0
2018-03-26 12:30:00,91.69,91.93,91.69,91.83,52891.0,83.7234,83.9425,83.7234,83.8512,52891.0
2018-03-26 12:40:00,91.84,91.95,91.71,91.71,12054.0,83.8604,83.9608,83.7417,83.7417,12054.0
2018-03-26 12:50:00,91.76,91.84,91.67,91.77,28833.0,83.7873,83.8604,83.7051,83.7964,28833.0
2018-03-26 13:00:00,91.79,92.01,91.78,91.91,12353.0,83.8147,84.0156,83.8056,83.9243,12353.0
2018-03-26 13:10:00,91.92,92.09,91.92,92.01,8928.0,83.9334,84.0886,83.9334,84.0156,8928.0
2018-03-26 13:20:00,92.02,92.04,91.81,91.88,10422.0,84.0247,84.043,83.833,83.8969,10422.0
2018-03-26 13:30:00,91.88,91.95,91.79,91.95,9779.0,83.8969,83.9608,83.8147,83.9608,9779.0
2018-03-26 13:40:00,91.95,92.05,91.93,92.05,8182.0,83.9608,84.0521,83.9425,84.0521,8182.0
2018-03-26 13:50:00,92.05,92.27,91.97,92.27,44975.0,84.0521,84.253,83.9791,84.253,44975.0
2018-03-26 14:00:00,92.26,92.57,92.24,92.54,35883.0,84.2439,84.5269,84.2256,84.4995,35883.0
2018-03-26 14:10:00,92.56,92.75,92.51,92.6,30209.0,84.5178,84.6913,84.4722,84.5543,30209.0
2018-03-26 14:20:00,92.61,92.74,92.54,92.6,38996.0,84.5635,84.6822,84.4995,84.5543,38996.0
2018-03-26 14:30:00,92.63,92.73,92.59,92.68,26200.0,84.5817,84.673,84.5452,84.6274,26200.0
2018-03-26 14:40:00,92.7,92.73,92.44,92.48,44403.0,84.6456,84.673,84.4082,84.4448,44403.0
2018-03-26 14:50:00,92.5,92.64,92.48,92.54,23160.0,84.463,84.5909,84.4448,84.4995,23160.0
2018-03-26 15:00:00,92.53,92.79,92.52,92.79,15867.0,84.4904,84.7278,84.4813,84.7278,15867.0
2018-03-26 15:10:00,92.78,93.1,92.76,93.1,51618.0,84.7187,85.0109,84.7004,85.0109,51618.0
2018-03-26 15:20:00,93.1,93.16,93.0,93.03,88294.0,85.0109,85.0657,84.9196,84.947,88294.0
2018-03-26 15:30:00,93.05,93.09,92.75,92.78,62482.0,84.9652,85.0018,84.6913,84.7187,62482.0
2018-03-26 15:40:00,92.79,92.8,92.67,92.74,98267.0,84.7278,84.737,84.6183,84.6822,98267.0
2018-03-26 15:50:00,92.74,92.74,92.48,92.65,187511.0,84.6822,84.6822,84.4448,84.6,187511.0
2018-03-27 09:30:00,93.0,93.1,92.36,92.73,39495.0,84.9196,85.0109,84.3352,84.673,39495.0
2018-03-27 09:40:00,92.76,92.77,92.32,92.32,24522.0,84.7004,84.7096,84.2987,84.2987,24522.0
2018-03-27 09:50:00,92.31,92.61,92.27,92.52,25639.0,84.2895,84.5635,84.253,84.4813,25639.0
2018-03-27 10:00:00,92.47,92.78,92.45,92.57,36445.0,84.4356,84.7187,84.4174,84.5269,36445.0
2018-03-27 10:10:00,92.51,92.61,92.39,92.56,20656.0,84.4722,84.5635,84.3626,84.5178,20656.0
2018-03-27 10:20:00,92.57,92.85,92.53,92.72,17025.0,84.5269,84.7826,84.4904,84.6639,17025.0
2018-03-27 10:30:00,92.63,92.78,92.49,92.76,23337.0,84.5817,84.7187,84.4539,84.7004,23337.0
2018-03-27 10:40:00,92.79,93.11,92.74,93.08,25901.0,84.7278,85.02,84.6822,84.9926,25901.0
2018-03-27 10:50:00,93.09,93.14,92.73,92.74,25813.0,85.0018,85.0474,84.673,84.6822,25813.0
2018-03-27 11:00:00,92.76,92.9,92.67,92.9,16076.0,84.7004,84.8283,84.6183,84.8283,16076.0
2018-03-27 11:10:00,92.93,93.17,92.92,93.07,29618.0,84.8557,85.0748,84.8465,84.9835,29618.0
2018-03-27 11:20:00,93.08,93.1,92.97,92.99,21213.0,84.9926,85.0109,84.8922,84.9104,21213.0
2018-03-27 11:30:00,92.99,93.22,92.95,93.22,66484.0,84.9104,85.1205,84.8739,85.1205,66484.0
2018-03-27 11:40:00,93.23,93.45,93.23,93.32,22120.0,85.1296,85.3305,85.1296,85.2118,22120.0
2018-03-27 11:50:00,93.33,93.33,92.96,93.17,41807.0,85.2209,85.2209,84.8831,85.0748,41807.0
2018-03-27 12:00:00,93.16,93.3,93.13,93.18,20530.0,85.0657,85.1935,85.0383,85.0839,20530.0
2018-03-27 12:10:00,93.21,93.3,93.21,93.26,16158.0,85.1113,85.1935,85.1113,85.157,16158.0
2018-03-27 12:20:00,93.27,93.34,93.19,93.33,12654.0,85.1661,85.23,85.0931,85.2209,12654.0
2018-03-27 12:30:00,93.32,93.32,93.07,93.07,16725.0,85.2118,85.2118,84.9835,84.9835,16725.0
2018-03-27 12:40:00,93.11,93.23,93.05,93.1,13940.0,85.02,85.1296,84.9652,85.0109,13940.0
2018-03-27 12:50:00,93.07,93.16,92.97,93.06,12818.0,84.9835,85.0657,84.8922,84.9744,12818.0
2018-03-27 13:00:00,93.08,93.14,93.04,93.09,52389.0,84.9926,85.0474,84.9561,85.0018,52389.0
2018-03-27 13:10:00,93.12,93.12,92.99,92.99,13618.0,85.0292,85.0292,84.9104,84.9104,13618.0
2018-03-27 13:20:00,93.03,93.03,92.83,92.83,16728.0,84.947,84.947,84.7644,84.7644,16728.0
2018-03-27 13:30:00,92.86,92.9,92.71,92.73,11015.0,84.7917,84.8283,84.6548,84.673,11015.0
2018-03-27 13:40:00,92.72,92.88,92.7,92.77,18062.0,84.6639,84.81,84.6456,84.7096,18062.0
2018-03-27 13:50:00,92.75,92.9,92.61,92.87,49311.0,84.6913,84.8283,84.5635,84.8009,49311.0
2018-03-27 14:00:00,92.87,92.91,92.77,92.84,29587.0,84.8009,84.8374,84.7096,84.7735,29587.0
2018-03-27 14:10:00,92.82,93.21,92.82,93.15,25794.0,84.7552,85.1113,84.7552,85.0565,25794.0
2018-03-27 14:20:00,93.14,93.21,92.94,92.97,42717.0,85.0474,85.1113,84.8648,84.8922,42717.0
2018-03-27 14:30:00,92.98,93.23,92.95,93.23,28966.0,84.9013,85.1296,84.8739,85.1296,28966.0
2018-03-27 14:40:00,93.21,93.26,92.72,92.72,47156.0,85.1113,85.157,84.6639,84.6639,47156.0
2018-03-27 14:50:00,92.75,92.79,92.6,92.61,61654.0,84.6913,84.7278,84.5543,84.5635,61654.0
2018-03-27 15:00:00,92.61,92.69,92.06,92.2,45508.0,84.5635,84.6365,84.0613,84.1891,45508.0
2018-03-27 15:10:00,92.23,92.59,92.14,92.45,37710.0,84.2165,84.5452,84.1343,84.4174,37710.0
2018-03-27 15:20:00,92.45,92.47,92.17,92.21,41479.0,84.4174,84.4356,84.1617,84.1982,41479.0
2018-03-27 15:30:00,92.22,92.45,91.93,92.4,83882.0,84.2074,84.4174,83.9425,84.3717,83882.0
2018-03-27 15:40:00,92.38,92.42,92.11,92.24,129892.0,84.3534,84.39,84.1069,84.2256,129892.0
2018-03-27 15:50:00,92.22,92.58,92.2,92.42,246834.0,84.2074,84.5361,84.1891,84.39,246834.0
2018-03-28 09:30:00,92.67,93.19,92.67,92.73,45065.0,84.6183,85.0931,84.6183,84.673,45065.0
2018-03-28 09:40:00,92.66,93.57,92.66,93.56,24347.0,84.6091,85.4401,84.6091,85.4309,24347.0
2018-03-28 09:50:00,93.54,94.06,93.4,94.06,45791.0,85.4127,85.8875,85.2848,85.8875,45791.0
2018-03-28 10:00:00,94.1,94.84,94.05,94.71,107598.0,85.924,86.5997,85.8783,86.481,107598.0
2018-03-28 10:10:00,94.69,94.69,94.22,94.35,89457.0,86.4627,86.4627,86.0336,86.1523,89457.0
2018-03-28 10:20:00,94.36,94.51,94.19,94.25,88697.0,86.1614,86.2984,86.0062,86.061,88697.0
2018-03-28 10:30:00,94.29,94.29,93.79,93.85,39192.0,86.0975,86.0975,85.6409,85.6957,39192.0
2018-03-28 10:40:00,93.84,93.85,93.47,93.8,39473.0,85.6866,85.6957,85.3487,85.6501,39473.0
2018-03-28 10:50:00,93.78,93.86,93.42,93.51,45673.0,85.6318,85.7049,85.3031,85.3853,45673.0
2018-03-28 11:00:00,93.51,93.77,93.45,93.5,60911.0,85.3853,85.6227,85.3305,85.3761,60911.0
2018-03-28 11:10:00,93.52,93.57,92.76,93.19,64501.0,85.3944,85.4401,84.7004,85.0931,64501.0
2018-03-28 11:20:00,93.17,93.26,92.89,93.11,39808.0,85.0748,85.157,84.8191,85.02,39808.0
2018-03-28 11:30:00,93.1,93.1,92.82,92.86,29797.0,85.0109,85.0109,84.7552,84.7917,29797.0
2018-03-28 11:40:00,92.9,93.16,92.86,93.08,16131.0,84.8283,85.0657,84.7917,84.9926,16131.0
2018-03-28 11:50:00,93.09,93.45,92.94,93.24,24232.0,85.0018,85.3305,84.8648,85.1387,24232.0
2018-03-28 12:00:00,93.25,93.31,93.07,93.21,14443.0,85.1479,85.2026,84.9835,85.1113,14443.0
2018-03-28 12:10:00,93.23,93.73,93.23,93.7,30696.0,85.1296,85.5862,85.1296,85.5588,30696.0
2018-03-28 12:20:00,93.73,93.83,93.22,93.23,22842.0,85.5862,85.6775,85.1205,85.1296,22842.0
2018-03-28 12:30:00,93.25,93.36,93.08,93.32,16295.0,85.1479,85.2483,84.9926,85.2118,16295.0
2018-03-28 12:40:00,93.33,93.57,93.32,93.35,23907.0,85.2209,85.4401,85.2118,85.2392,23907.0
2018-03-28 12:50:00,93.34,93.39,93.02,93.02,15740.0,85.23,85.2757,84.9378,84.9378,15740.0
2018-03-28 13:00:00,93.0,93.14,92.84,93.02,23393.0,84.9196,85.0474,84.7735,84.9378,23393.0
2018-03-28 13:10:00,93.0,93.11,92.89,92.98,24052.0,84.9196,85.02,84.8191,84.9013,24052.0
2018-03-28 13:20:00,93.01,93.34,92.97,93.14,33973.0,84.9287,85.23,84.8922,85.0474,33973.0
2018-03-28 13:30:00,93.19,93.19,92.92,93.03,56672.0,85.0931,85.0931,84.8465,84.947,56672.0
2018-03-28 13:40:00,92.99,93.56,92.92,93.48,35279.0,84.9104,85.4309,84.8465,85.3579,35279.0
2018-03-28 13:50:00,93.44,93.44,93.18,93.22,19139.0,85.3213,85.3213,85.0839,85.1205,19139.0
2018-03-28 14:00:00,93.27,93.35,93.03,93.18,20260.0,85.1661,85.2392,84.947,85.0839,20260.0
2018-03-28 14:10:00,93.2,93.43,93.09,93.43,20475.0,85.1022,85.3122,85.0018,85.3122,20475.0
2018-03-28 14:20:00,93.49,93.53,93.24,93.28,21284.0,85.367,85.4035,85.1387,85.1753,21284.0
2018-03-28 14:30:00,93.24,93.56,93.15,93.54,20573.0,85.1387,85.4309,85.0565,85.4127,20573.0
2018-03-28 14:40:00,93.58,93.69,93.23,93.38,22390.0,85.4492,85.5496,85.1296,85.2666,22390.0
2018-03-28 14:50:00,93.4,93.46,93.18,93.24,19683.0,85.2848,85.3396,85.0839,85.1387,19683.0
2018-03-28 15:00:00,93.21,93.33,92.84,92.87,38736.0,85.1113,85.2209,84.7735,84.8009,38736.0
2018-03-28 15:10:00,92.89,93.29,92.89,93.25,37043.0,84.8191,85.1844,84.8191,85.1479,37043.0
2018-03-28 15:20:00,93.29,93.37,93.03,93.37,48933.0,85.1844,85.2574,84.947,85.2574,48933.0
2018-03-28 15:30:00,93.35,93.48,93.23,93.37,98171.0,85.2392,85.3579,85.1296,85.2574,98171.0
2018-03-28 15:40:00,93.35,93.35,92.94,93.17,103774.0,85.2392,85.2392,84.8648,85.0748,103774.0
2018-03-28 15:50:00,93.18,93.22,92.92,92.95,166707.0,85.0839,85.1205,84.8465,84.8739,166707.0
2018-03-29 09:30:00,93.45,93.67,93.13,93.32,35172.0,85.3305,85.5314,85.0383,85.2118,35172.0
2018-03-29 09:40:00,93.33,93.62,93.25,93.55,8705.0,85.2209,85.4857,85.1479,85.4218,8705.0
2018-03-29 09:50:00,93.61,94.15,93.58,93.86,29618.0,85.4766,85.9697,85.4492,85.7049,29618.0
2018-03-29 10:00:00,93.86,94.05,93.51,93.53,41345.0,85.7049,85.8783,85.3853,85.4035,41345.0
2018-03-29 10:10:00,93.53,93.74,93.46,93.69,31586.0,85.4035,85.5953,85.3396,85.5496,31586.0
2018-03-29 10:20:00,93.73,93.76,93.47,93.48,19457.0,85.5862,85.6135,85.3487,85.3579,19457.0
2018-03-29 10:30:00,93.52,93.68,93.43,93.56,32604.0,85.3944,85.5405,85.3122,85.4309,32604.0
2018-03-29 10:40:00,93.59,93.59,93.41,93.42,23431.0,85.4583,85.4583,85.294,85.3031,23431.0
2018-03-29 10:50:00,93.39,93.64,93.36,93.61,27180.0,85.2757,85.504,85.2483,85.4766,27180.0
2018-03-29 11:00:00,93.64,93.87,93.56,93.75,35213.0,85.504,85.714,85.4309,85.6044,35213.0
2018-03-29 11:10:00,93.73,93.74,93.53,93.53,24037.0,85.5862,85.5953,85.4035,85.4035,24037.0
2018-03-29 11:20:00,93.51,93.54,93.37,93.47,20696.0,85.3853,85.4127,85.2574,85.3487,20696.0
2018-03-29 11:30:00,93.5,93.51,93.36,93.45,12993.0,85.3761,85.3853,85.2483,85.3305,12993.0
2018-03-29 11:40:00,93.47,93.52,93.39,93.46,24335.0,85.3487,85.3944,85.2757,85.3396,24335.0
2018-03-29 11:50:00,93.47,93.63,93.46,93.5,21388.0,85.3487,85.4948,85.3396,85.3761,21388.0
2018-03-29 12:00:00,93.51,93.58,93.39,93.42,23559.0,85.3853,85.4492,85.2757,85.3031,23559.0
2018-03-29 12:10:00,93.44,93.56,93.43,93.45,19561.0,85.3213,85.4309,85.3122,85.3305,19561.0
2018-03-29 12:20:00,93.46,93.54,93.41,93.51,12515.0,85.3396,85.4127,85.294,85.3853,12515.0
2018-03-29 12:30:00,93.51,93.59,93.47,93.59,17839.0,85.3853,85.4583,85.3487,85.4583,17839.0
2018-03-29 12:40:00,93.61,93.63,93.5,93.5,21551.0,85.4766,85.4948,85.3761,85.3761,21551.0
2018-03-29 12:50:00,93.5,93.55,93.48,93.54,14881.0,85.3761,85.4218,85.3579,85.4127,14881.0
2018-03-29 13:00:00,93.56,93.57,93.39,93.4,13407.0,85.4309,85.4401,85.2757,85.2848,13407.0
2018-03-29 13:10:00,93.43,93.56,93.4,93.55,13416.0,85.3122,85.4309,85.2848,85.4218,13416.0
2018-03-29 13:20:00,93.53,93.57,93.49,93.56,10357.0,85.4035,85.4401,85.367,85.4309,10357.0
2018-03-29 13:30:00,93.57,93.65,93.51,93.54,21551.0,85.4401,85.5131,85.3853,85.4127,21551.0
2018-03-29 13:40:00,93.52,93.76,93.52,93.76,14651.0,85.3944,85.6135,85.3944,85.6135,14651.0
2018-03-29 13:50:00,93.74,93.79,93.7,93.7,16234.0,85.5953,85.6409,85.5588,85.5588,16234.0
2018-03-29 14:00:00,93.67,93.74,93.64,93.68,10389.0,85.5314,85.5953,85.504,85.5405,10389.0
2018-03-29 14:10:00,93.7,93.8,93.66,93.74,27224.0,85.5588,85.6501,85.5222,85.5953,27224.0
2018-03-29 14:20:00,93.74,93.75,93.58,93.63,19842.0,85.5953,85.6044,85.4492,85.4948,19842.0
2018-03-29 14:30:00,93.62,93.69,93.6,93.6,20254.0,85.4857,85.5496,85.4674,85.4674,20254.0
2018-03-29 14:40:00,93.61,93.73,93.58,93.7,42418.0,85.4766,85.5862,85.4492,85.5588,42418.0
2018-03-29 14:50:00,93.7,93.7,93.55,93.55,31760.0,85.5588,85.5588,85.4218,85.4218,31760.0
2018-03-29 15:00:00,93.54,93.68,93.48,93.65,33547.0,85.4127,85.5405,85.3579,85.5131,33547.0
2018-03-29 15:10:00,93.62,93.7,93.6,93.65,51460.0,85.4857,85.5588,85.4674,85.5131,51460.0
2018-03-29 15:20:00,93.66,93.71,93.55,93.61,36687.0,85.5222,85.5679,85.4218,85.4766,36687.0
2018-03-29 15:30:00,93.59,93.64,93.4,93.62,41107.0,85.4583,85.504,85.2848,85.4857,41107.0
2018-03-29 15:40:00,93.64,93.81,93.48,93.79,88160.0,85.504,85.6592,85.3579,85.6409,88160.0
2018-03-29 15:50:00,93.8,93.82,93.47,93.53,319529.0,85.6501,85.6683,85.3487,85.4035,319529.0
2018-04-02 09:30:00,93.23,93.61,93.14,93.22,85520.0,85.1296,85.4766,85.0474,85.1205,85520.0
2018-04-02 09:40:00,93.31,93.55,93.22,93.45,26088.0,85.2026,85.4218,85.1205,85.3305,26088.0
2018-04-02 09:50:00,93.44,93.82,93.35,93.77,28136.0,85.3213,85.6683,85.2392,85.6227,28136.0
2018-04-02 10:00:00,93.77,93.86,93.39,93.42,40971.0,85.6227,85.7049,85.2757,85.3031,40971.0
2018-04-02 10:10:00,93.47,93.5,93.01,93.22,156017.0,85.3487,85.3761,84.9287,85.1205,156017.0
2018-04-02 10:20:00,93.26,93.62,93.1,93.1,55389.0,85.157,85.4857,85.0109,85.0109,55389.0
2018-04-02 10:30:00,93.12,93.26,93.04,93.18,27848.0,85.0292,85.157,84.9561,85.0839,27848.0
2018-04-02 10:40:00,93.18,93.25,93.07,93.2,89497.0,85.0839,85.1479,84.9835,85.1022,89497.0
2018-04-02 10:50:00,93.19,93.22,92.93,93.0,48966.0,85.0931,85.1205,84.8557,84.9196,48966.0
2018-04-02 11:00:00,92.99,93.12,92.8,92.84,44022.0,84.9104,85.0292,84.737,84.7735,44022.0
2018-04-02 11:10:00,92.84,92.85,92.35,92.56,39932.0,84.7735,84.7826,84.3261,84.5178,39932.0
2018-04-02 11:20:00,92.53,92.8,92.32,92.53,24570.0,84.4904,84.737,84.2987,84.4904,24570.0
2018-04-02 11:30:00,92.54,92.59,92.24,92.36,46782.0,84.4995,84.5452,84.2256,84.3352,46782.0
2018-04-02 11:40:00,92.34,92.38,92.09,92.33,34025.0,84.3169,84.3534,84.0886,84.3078,34025.0
2018-04-02 11:50:00,92.33,92.39,92.14,92.31,39823.0,84.3078,84.3626,84.1343,84.2895,39823.0
2018-04-02 12:00:00,92.29,92.29,91.97,92.16,84487.0,84.2713,84.2713,83.9791,84.1526,84487.0
2018-04-02 12:10:00,92.16,92.45,92.06,92.43,56679.0,84.1526,84.4174,84.0613,84.3991,56679.0
2018-04-02 12:20:00,92.45,92.47,92.19,92.37,28616.0,84.4174,84.4356,84.18,84.3443,28616.0
2018-04-02 12:30:00,92.36,92.54,92.26,92.27,32220.0,84.3352,84.4995,84.2439,84.253,32220.0
2018-04-02 12:40:00,92.27,92.7,92.26,92.57,49844.0,84.253,84.6456,84.2439,84.5269,49844.0
2018-04-02 12:50:00,92.56,92.57,92.45,92.47,30355.0,84.5178,84.5269,84.4174,84.4356,30355.0
2018-04-02 13:00:00,92.47,92.77,92.46,92.72,44604.0,84.4356,84.7096,84.4265,84.6639,44604.0
2018-04-02 13:10:00,92.72,93.04,92.71,93.0,35968.0,84.6639,84.9561,84.6548,84.9196,35968.0
2018-04-02 13:20:00,92.98,93.02,92.6,92.63,26118.0,84.9013,84.9378,84.5543,84.5817,26118.0
2018-04-02 13:30:00,92.65,92.85,92.62,92.71,23610.0,84.6,84.7826,84.5726,84.6548,23610.0
2018-04-02 13:40:00,92.7,92.72,92.29,92.34,22793.0,84.6456,84.6639,84.2713,84.3169,22793.0
2018-04-02 13:50:00,92.35,92.37,92.19,92.19,23839.0,84.3261,84.3443,84.18,84.18,23839.0
2018-04-02 14:00:00,92.18,92.3,91.98,92.3,33292.0,84.1708,84.2804,83.9882,84.2804,33292.0
2018-04-02 14:10:00,92.26,92.33,92.07,92.27,30127.0,84.2439,84.3078,84.0704,84.253,30127.0
2018-04-02 14:20:00,92.29,92.47,92.14,92.14,32740.0,84.2713,84.4356,84.1343,84.1343,32740.0
2018-04-02 14:30:00,92.15,92.49,92.14,92.35,26023.0,84.1434,84.4539,84.1343,84.3261,26023.0
2018-04-02 14:40:00,92.35,92.36,92.03,92.25,28325.0,84.3261,84.3352,84.0339,84.2347,28325.0
2018-04-02 14:50:00,92.29,92.74,92.29,92.69,48213.0,84.2713,84.6822,84.2713,84.6365,48213.0
2018-04-02 15:00:00,92.73,92.73,92.45,92.59,26185.0,84.673,84.673,84.4174,84.5452,26185.0
2018-04-02 15:10:00,92.57,92.82,92.57,92.73,33912.0,84.5269,84.7552,84.5269,84.673,33912.0
2018-04-02 15:20:00,92.74,92.79,92.49,92.53,46883.0,84.6822,84.7278,84.4539,84.4904,46883.0
2018-04-02 15:30:00,92.54,92.65,92.41,92.58,56862.0,84.4995,84.6,84.3808,84.5361,56862.0
2018-04-02 15:40:00,92.58,93.18,92.53,93.1,107998.0,84.5361,85.0839,84.4904,85.0109,107998.0
2018-04-02 15:50:00,93.12,93.49,93.11,93.43,307881.0,85.0292,85.367,85.02,85.3122,307881.0
2018-04-03 09:30:00,93.53,94.19,93.36,93.95,109139.0,85.4035,86.0062,85.2483,85.787,109139.0
2018-04-03 09:40:00,93.97,94.38,93.61,94.38,66183.0,85.8053,86.1797,85.4766,86.1797,66183.0
2018-04-03 09:50:00,94.31,94.35,93.57,93.75,32627.0,86.1158,86.1523,85.4401,85.6044,32627.0
2018-04-03 10:00:00,93.73,93.89,93.62,93.77,24557.0,85.5862,85.7323,85.4857,85.6227,24557.0
2018-04-03 10:10:00,93.72,93.83,93.59,93.7,17927.0,85.577,85.6775,85.4583,85.5588,17927.0
2018-04-03 10:20:00,93.61,93.84,93.55,93.72,15604.0,85.4766,85.6866,85.4218,85.577,15604.0
2018-04-03 10:30:00,93.77,93.85,93.62,93.67,16313.0,85.6227,85.6957,85.4857,85.5314,16313.0
2018-04-03 10:40:00,93.67,93.94,93.67,93.87,14884.0,85.5314,85.7779,85.5314,85.714,14884.0
2018-04-03 10:50:00,93.9,93.95,93.5,93.58,24777.0,85.7414,85.787,85.3761,85.4492,24777.0
2018-04-03 11:00:00,93.6,93.94,93.59,93.71,107107.0,85.4674,85.7779,85.4583,85.5679,107107.0
2018-04-03 11:10:00,93.68,93.68,93.35,93.43,19615.0,85.5405,85.5405,85.2392,85.3122,19615.0
2018-04-03 11:20:00,93.4,93.71,93.39,93.51,24379.0,85.2848,85.5679,85.2757,85.3853,24379.0
2018-04-03 11:30:00,93.51,93.53,93.39,93.44,18067.0,85.3853,85.4035,85.2757,85.3213,18067.0
2018-04-03 11:40:00,93.48,93.59,93.41,93.49,14232.0,85.3579,85.4583,85.294,85.367,14232.0
2018-04-03 11:50:00,93.47,93.57,93.38,93.4,26394.0,85.3487,85.4401,85.2666,85.2848,26394.0
2018-04-03 12:00:00,93.39,93.55,93.39,93.48,27437.0,85.2757,85.4218,85.2757,85.3579,27437.0
2018-04-03 12:10:00,93.47,93.53,93.45,93.49,15428.0,85.3487,85.4035,85.3305,85.367,15428.0
2018-04-03 12:20:00,93.49,93.5,93.26,93.34,24742.0,85.367,85.3761,85.157,85.23,24742.0
2018-04-03 12:30:00,93.32,93.34,93.21,93.29,16708.0,85.2118,85.23,85.1113,85.1844,16708.0
2018-04-03 12:40:00,93.28,93.38,93.2,93.21,29723.0,85.1753,85.2666,85.1022,85.1113,29723.0
2018-04-03 12:50:00,93.22,93.36,93.19,93.31,16708.0,85.1205,85.2483,85.0931,85.2026,16708.0
2018-04-03 13:00:00,93.31,93.32,93.18,93.28,12653.0,85.2026,85.2118,85.0839,85.1753,12653.0
2018-04-03 13:10:00,93.25,93.32,93.23,93.31,16416.0,85.1479,85.2118,85.1296,85.2026,16416.0
2018-04-03 13:20:00,93.3,93.46,93.26,93.38,21821.0,85.1935,85.3396,85.157,85.2666,21821.0
2018-04-03 13:30:00,93.41,93.42,93.22,93.4,11884.0,85.294,85.3031,85.1205,85.2848,11884.0
2018-04-03 13:40:00,93.39,93.45,93.33,93.37,9253.0,85.2757,85.3305,85.2209,85.2574,9253.0
2018-04-03 13:50:00,93.36,93.71,93.36,93.7,12609.0,85.2483,85.5679,85.2483,85.5588,12609.0
2018-04-03 14:00:00,93.72,93.76,93.47,93.59,20126.0,85.577,85.6135,85.3487,85.4583,20126.0
2018-04-03 14:10:00,93.55,93.62,93.4,93.47,12800.0,85.4218,85.4857,85.2848,85.3487,12800.0
2018-04-03 14:20:00,93.48,93.62,93.42,93.43,25778.0,85.3579,85.4857,85.3031,85.3122,25778.0
2018-04-03 14:30:00,93.41,93.41,93.1,93.18,20941.0,85.294,85.294,85.0109,85.0839,20941.0
2018-04-03 14:40:00,93.21,93.6,93.19,93.55,29215.0,85.1113,85.4674,85.0931,85.4218,29215.0
2018-04-03 14:50:00,93.53,93.56,93.29,93.34,47649.0,85.4035,85.4309,85.1844,85.23,47649.0
2018-04-03 15:00:00,93.35,93.56,93.29,93.56,47768.0,85.2392,85.4309,85.1844,85.4309,47768.0
2018-04-03 15:10:00,93.53,93.57,93.18,93.33,48770.0,85.4035,85.4401,85.0839,85.2209,48770.0
2018-04-03 15:20:00,93.34,93.57,93.25,93.51,54014.0,85.23,85.4401,85.1479,85.3853,54014.0
2018-04-03 15:30:00,93.5,93.53,93.23,93.4,63107.0,85.3761,85.4035,85.1296,85.2848,63107.0
2018-04-03 15:40:00,93.42,93.48,93.14,93.18,62695.0,85.3031,85.3579,85.0474,85.0839,62695.0
2018-04-03 15:50:00,93.21,93.33,93.13,93.28,156123.0,85.1113,85.2209,85.0383,85.1753,156123.0
2018-04-04 09:30:00,92.54,93.78,92.54,93.63,50319.0,84.4995,85.6318,84.4995,85.4948,50319.0
2018-04-04 09:40:00,93.57,93.66,93.27,93.32,28452.0,85.4401,85.5222,85.1661,85.2118,28452.0
2018-04-04 09:50:00,93.33,93.61,93.32,93.52,49988.0,85.2209,85.4766,85.2118,85.3944,49988.0
2018-04-04 10:00:00,93.5,93.76,93.41,93.52,61759.0,85.3761,85.6135,85.294,85.3944,61759.0
2018-04-04 10:10:00,93.52,93.71,93.46,93.65,57937.0,85.3944,85.5679,85.3396,85.5131,57937.0
2018-04-04 10:20:00,93.66,93.68,93.47,93.6,81294.0,85.5222,85.5405,85.3487,85.4674,81294.0
2018-04-04 10:30:00,93.6,93.67,93.5,93.62,55224.0,85.4674,85.5314,85.3761,85.4857,55224.0
2018-04-04 10:40:00,93.62,94.1,93.6,94.02,47066.0,85.4857,85.924,85.4674,85.851,47066.0
2018-04-04 10:50:00,94.01,94.04,93.85,93.97,48408.0,85.8418,85.8692,85.6957,85.8053,48408.0
2018-04-04 11:00:00,93.96,94.14,93.95,94.13,98522.0,85.7962,85.9605,85.787,85.9514,98522.0
2018-04-04 11:10:00,94.11,94.19,93.98,94.03,82307.0,85.9331,86.0062,85.8144,85.8601,82307.0
2018-04-04 11:20:00,94.03,94.32,93.99,94.04,46188.0,85.8601,86.1249,85.8236,85.8692,46188.0
2018-04-04 11:30:00,94.07,94.36,93.69,93.71,56994.0,85.8966,86.1614,85.5496,85.5679,56994.0
2018-04-04 11:40:00,93.69,94.07,93.64,93.91,45454.0,85.5496,85.8966,85.504,85.7505,45454.0
2018-04-04 11:50:00,93.89,94.03,93.81,94.01,24023.0,85.7323,85.8601,85.6592,85.8418,24023.0
2018-04-04 12:00:00,94.01,94.06,93.82,93.85,29882.0,85.8418,85.8875,85.6683,85.6957,29882.0
2018-04-04 12:10:00,93.84,93.94,93.76,93.8,31046.0,85.6866,85.7779,85.6135,85.6501,31046.0
2018-04-04 12:20:00,93.81,93.97,93.76,93.88,29723.0,85.6592,85.8053,85.6135,85.7231,29723.0
2018-04-04 12:30:00,93.88,93.99,93.75,93.88,30738.0,85.7231,85.8236,85.6044,85.7231,30738.0
2018-04-04 12:40:00,93.87,93.94,93.77,93.89,56751.0,85.714,85.7779,85.6227,85.7323,56751.0
2018-04-04 12:50:00,93.89,94.14,93.89,94.02,32516.0,85.7323,85.9605,85.7323,85.851,32516.0
2018-04-04 13:00:00,94.03,94.14,93.97,94.03,34913.0,85.8601,85.9605,85.8053,85.8601,34913.0
2018-04-04 13:10:00,94.06,94.15,93.99,94.04,36281.0,85.8875,85.9697,85.8236,85.8692,36281.0
2018-04-04 13:20:00,93.99,94.04,93.81,94.02,26059.0,85.8236,85.8692,85.6592,85.851,26059.0
2018-04-04 13:30:00,94.0,94.13,93.93,94.1,23533.0,85.8327,85.9514,85.7688,85.924,23533.0
2018-04-04 13:40:00,94.13,94.17,94.01,94.03,26597.0,85.9514,85.9879,85.8418,85.8601,26597.0
2018-04-04 13:50:00,94.03,94.17,94.03,94.13,25992.0,85.8601,85.9879,85.8601,85.9514,25992.0
2018-04-04 14:00:00,94.16,94.29,94.11,94.22,36899.0,85.9788,86.0975,85.9331,86.0336,36899.0
2018-04-04 14:10:00,94.22,94.5,94.22,94.44,59719.0,86.0336,86.2893,86.0336,86.2345,59719.0
2018-04-04 14:20:00,94.46,94.49,94.38,94.45,43418.0,86.2527,86.2801,86.1797,86.2436,43418.0
2018-04-04 14:30:00,94.48,94.66,94.39,94.63,182893.0,86.271,86.4353,86.1888,86.408,182893.0
2018-04-04 14:40:00,94.64,94.93,94.61,94.93,65816.0,86.4171,86.6819,86.3897,86.6819,65816.0
2018-04-04 14:50:00,94.94,94.98,94.81,94.95,74308.0,86.691,86.7275,86.5723,86.7002,74308.0
2018-04-04 15:00:00,94.93,95.06,94.91,95.06,66226.0,86.6819,86.8006,86.6636,86.8006,66226.0
2018-04-04 15:10:00,95.07,95.07,94.93,94.94,33186.0,86.8097,86.8097,86.6819,86.691,33186.0
2018-04-04 15:20:00,94.94,95.22,94.94,95.02,67167.0,86.691,86.9467,86.691,86.7641,67167.0
2018-04-04 15:30:00,95.02,95.04,94.93,95.0,75197.0,86.7641,86.7823,86.6819,86.7458,75197.0
2018-04-04 15:40:00,95.0,95.05,94.91,94.99,111122.0,86.7458,86.7915,86.6636,86.7367,111122.0
2018-04-04 15:50:00,95.01,95.17,94.96,95.01,167064.0,86.7549,86.901,86.7093,86.7549,167064.0
2018-04-05 09:30:00,95.22,95.63,95.13,95.37,89662.0,86.9467,87.3211,86.8645,87.0837,89662.0
2018-04-05 09:40:00,95.36,95.36,94.54,94.62,80211.0,87.0745,87.0745,86.3258,86.3988,80211.0
2018-04-05 09:50:00,94.69,95.3,94.6,95.3,45786.0,86.4627,87.0197,86.3806,87.0197,45786.0
2018-04-05 10:00:00,95.3,95.33,95.06,95.27,34213.0,87.0197,87.0471,86.8006,86.9923,34213.0
2018-04-05 10:10:00,95.29,95.85,95.29,95.66,78888.0,87.0106,87.522,87.0106,87.3485,78888.0
2018-04-05 10:20:00,95.68,96.16,95.65,96.01,47140.0,87.3667,87.805,87.3393,87.6681,47140.0
2018-04-05 10:30:00,95.97,96.14,95.87,96.14,97986.0,87.6315,87.7868,87.5402,87.7868,97986.0
2018-04-05 10:40:00,96.12,96.2,95.89,96.02,44756.0,87.7685,87.8415,87.5585,87.6772,44756.0
2018-04-05 10:50:00,96.08,96.1,95.68,95.83,48545.0,87.732,87.7502,87.3667,87.5037,48545.0
2018-04-05 11:00:00,95.84,96.16,95.75,96.12,29421.0,87.5128,87.805,87.4306,87.7685,29421.0
2018-04-05 11:10:00,96.13,96.32,96.04,96.31,45047.0,87.7776,87.9511,87.6954,87.942,45047.0
2018-04-05 11:20:00,96.29,96.37,96.1,96.16,34426.0,87.9237,87.9968,87.7502,87.805,34426.0
2018-04-05 11:30:00,96.19,96.45,96.18,96.28,26598.0,87.8324,88.0698,87.8233,87.9146,26598.0
2018-04-05 11:40:00,96.3,96.32,96.04,96.11,21025.0,87.9329,87.9511,87.6954,87.7594,21025.0
2018-04-05 11:50:00,96.1,96.15,96.03,96.06,25988.0,87.7502,87.7959,87.6863,87.7137,25988.0
2018-04-05 12:00:00,96.05,96.45,96.05,96.42,34749.0,87.7046,88.0698,87.7046,88.0424,34749.0
2018-04-05 12:10:00,96.4,96.43,96.31,96.42,20393.0,88.0242,88.0516,87.942,88.0424,20393.0
2018-04-05 12:20:00,96.43,96.5,96.21,96.29,60073.0,88.0516,88.1155,87.8507,87.9237,60073.0
2018-04-05 12:30:00,96.27,96.29,96.13,96.2,22065.0,87.9055,87.9237,87.7776,87.8415,22065.0
2018-04-05 12:40:00,96.24,96.24,96.12,96.2,53325.0,87.8781,87.8781,87.7685,87.8415,53325.0
2018-04-05 12:50:00,96.22,96.42,96.19,96.33,17524.0,87.8598,88.0424,87.8324,87.9602,17524.0
2018-04-05 13:00:00,96.35,96.54,96.35,96.52,24138.0,87.9785,88.152,87.9785,88.1337,24138.0
2018-04-05 13:10:00,96.52,96.57,96.45,96.53,26777.0,88.1337,88.1794,88.0698,88.1429,26777.0
2018-04-05 13:20:00,96.53,96.56,96.26,96.36,25194.0,88.1429,88.1703,87.8963,87.9876,25194.0
2018-04-05 13:30:00,96.35,96.41,96.27,96.27,24352.0,87.9785,88.0333,87.9055,87.9055,24352.0
2018-04-05 13:40:00,96.26,96.26,96.1,96.26,23007.0,87.8963,87.8963,87.7502,87.8963,23007.0
2018-04-05 13:50:00,96.23,96.34,96.18,96.23,17123.0,87.8689,87.9694,87.8233,87.8689,17123.0
2018-04-05 14:00:00,96.23,96.35,96.23,96.31,18051.0,87.8689,87.9785,87.8689,87.942,18051.0
2018-04-05 14:10:00,96.32,96.53,96.3,96.5,33026.0,87.9511,88.1429,87.9329,88.1155,33026.0
2018-04-05 14:20:00,96.5,96.54,96.19,96.19,27781.0,88.1155,88.152,87.8324,87.8324,27781.0
2018-04-05 14:30:00,96.19,96.35,96.16,96.2,24248.0,87.8324,87.9785,87.805,87.8415,24248.0
2018-04-05 14:40:00,96.21,96.31,96.11,96.28,61966.0,87.8507,87.942,87.7594,87.9146,61966.0
2018-04-05 14:50:00,96.28,96.51,96.28,96.4,24961.0,87.9146,88.1246,87.9146,88.0242,24961.0
2018-04-05 15:00:00,96.43,96.43,96.26,96.36,182284.0,88.0516,88.0516,87.8963,87.9876,182284.0
2018-04-05 15:10:00,96.35,96.47,96.32,96.39,32716.0,87.9785,88.0881,87.9511,88.015,32716.0
2018-04-05 15:20:00,96.38,96.45,96.25,96.36,77066.0,88.0059,88.0698,87.8872,87.9876,77066.0
2018-04-05 15:30:00,96.37,96.37,96.12,96.17,39140.0,87.9968,87.9968,87.7685,87.8142,39140.0
2018-04-05 15:40:00,96.16,96.46,96.15,96.45,48092.0,87.805,88.079,87.7959,88.0698,48092.0
2018-04-05 15:50:00,96.44,96.59,96.37,96.4,151063.0,88.0607,88.1977,87.9968,88.0242,151063.0
2018-04-06 09:30:00,95.8,96.85,95.64,96.61,92267.0,87.4763,88.4351,87.3302,88.2159,92267.0
2018-04-06 09:40:00,96.63,96.73,96.38,96.51,83599.0,88.2342,88.3255,88.0059,88.1246,83599.0
2018-04-06 09:50:00,96.58,96.98,96.54,96.75,66022.0,88.1885,88.5538,88.152,88.3438,66022.0
2018-04-06 10:00:00,96.8,96.85,96.51,96.52,67438.0,88.3894,88.4351,88.1246,88.1337,67438.0
2018-04-06 10:10:00,96.48,96.69,96.46,96.62,33167.0,88.0972,88.289,88.079,88.2251,33167.0
2018-04-06 10:20:00,96.64,96.72,96.32,96.33,25161.0,88.2433,88.3164,87.9511,87.9602,25161.0
2018-04-06 10:30:00,96.33,96.69,96.33,96.49,35334.0,87.9602,88.289,87.9602,88.1063,35334.0
2018-04-06 10:40:00,96.48,96.51,96.19,96.27,26783.0,88.0972,88.1246,87.8324,87.9055,26783.0
2018-04-06 10:50:00,96.23,96.34,96.07,96.13,19438.0,87.8689,87.9694,87.7228,87.7776,19438.0
2018-04-06 11:00:00,96.18,96.18,95.96,96.12,23127.0,87.8233,87.8233,87.6224,87.7685,23127.0
2018-04-06 11:10:00,96.09,96.2,95.99,96.11,23994.0,87.7411,87.8415,87.6498,87.7594,23994.0
2018-04-06 11:20:00,96.16,96.2,95.98,96.07,18317.0,87.805,87.8415,87.6407,87.7228,18317.0
2018-04-06 11:30:00,96.08,96.24,96.07,96.19,30051.0,87.732,87.8781,87.7228,87.8324,30051.0
2018-04-06 11:40:00,96.19,96.31,96.12,96.15,15938.0,87.8324,87.942,87.7685,87.7959,15938.0
2018-04-06 11:50:00,96.18,96.27,96.09,96.24,19754.0,87.8233,87.9055,87.7411,87.8781,19754.0
2018-04-06 12:00:00,96.23,96.3,96.16,96.23,19509.0,87.8689,87.9329,87.805,87.8689,19509.0
2018-04-06 12:10:00,96.23,96.36,96.19,96.19,25475.0,87.8689,87.9876,87.8324,87.8324,25475.0
2018-04-06 12:20:00,96.18,96.28,96.14,96.14,22839.0,87.8233,87.9146,87.7868,87.7868,22839.0
2018-04-06 12:30:00,96.14,96.32,96.05,96.3,63416.0,87.7868,87.9511,87.7046,87.9329,63416.0
2018-04-06 12:40:00,96.31,96.53,96.29,96.44,32630.0,87.942,88.1429,87.9237,88.0607,32630.0
2018-04-06 12:50:00,96.44,96.64,96.38,96.6,29459.0,88.0607,88.2433,88.0059,88.2068,29459.0
2018-04-06 13:00:00,96.59,96.59,96.28,96.29,21244.0,88.1977,88.1977,87.9146,87.9237,21244.0
2018-04-06 13:10:00,96.3,96.3,96.06,96.15,25304.0,87.9329,87.9329,87.7137,87.7959,25304.0
2018-04-06 13:20:00,96.12,96.32,96.09,96.28,16511.0,87.7685,87.9511,87.7411,87.9146,16511.0
2018-04-06 13:30:00,96.3,96.33,96.11,96.13,21128.0,87.9329,87.9602,87.7594,87.7776,21128.0
2018-04-06 13:40:00,96.11,96.13,95.83,95.86,19130.0,87.7594,87.7776,87.5037,87.5311,19130.0
2018-04-06 13:50:00,95.84,95.84,95.61,95.66,24949.0,87.5128,87.5128,87.3028,87.3485,24949.0
2018-04-06 14:00:00,95.63,95.66,95.26,95.34,50023.0,87.3211,87.3485,86.9832,87.0563,50023.0
2018-04-06 14:10:00,95.35,95.41,95.17,95.17,59929.0,87.0654,87.1202,86.901,86.901,59929.0
2018-04-06 14:20:00,95.16,95.34,95.16,95.25,47513.0,86.8919,87.0563,86.8919,86.9741,47513.0
2018-04-06 14:30:00,95.22,95.32,94.78,94.86,43054.0,86.9467,87.038,86.5449,86.618,43054.0
2018-04-06 14:40:00,94.84,95.01,94.66,94.66,48784.0,86.5997,86.7549,86.4353,86.4353,48784.0
2018-04-06 14:50:00,94.66,94.74,94.53,94.61,48500.0,86.4353,86.5084,86.3166,86.3897,48500.0
2018-04-06 15:00:00,94.64,94.8,94.63,94.72,97825.0,86.4171,86.5632,86.408,86.4901,97825.0
2018-04-06 15:10:00,94.75,94.78,94.71,94.72,125946.0,86.5175,86.5449,86.481,86.4901,125946.0
2018-04-06 15:20:00,94.73,94.75,94.52,94.59,72027.0,86.4993,86.5175,86.3075,86.3714,72027.0
2018-04-06 15:30:00,94.62,95.09,94.61,94.98,149511.0,86.3988,86.828,86.3897,86.7275,149511.0
2018-04-06 15:40:00,95.0,95.06,94.89,94.94,144689.0,86.7458,86.8006,86.6454,86.691,144689.0
2018-04-06 15:50:00,94.97,95.18,94.95,94.96,278766.0,86.7184,86.9102,86.7002,86.7093,278766.0
2018-04-09 09:30:00,94.95,96.1,94.87,95.18,81491.0,86.9629,88.0161,86.8896,87.1735,81491.0
2018-04-09 09:40:00,95.2,95.81,95.15,95.76,39604.0,87.1918,87.7505,87.1461,87.7047,39604.0
2018-04-09 09:50:00,95.79,96.3,95.78,96.26,57634.0,87.7322,88.1993,87.7231,88.1627,57634.0
2018-04-09 10:00:00,96.26,96.28,95.85,95.9,44390.0,88.1627,88.181,87.7872,87.833,44390.0
2018-04-09 10:10:00,95.92,96.32,95.89,95.96,100617.0,87.8513,88.2176,87.8238,87.8879,100617.0
2018-04-09 10:20:00,95.97,96.08,95.78,95.85,38971.0,87.8971,87.9978,87.7231,87.7872,38971.0
2018-04-09 10:30:00,95.87,96.08,95.78,95.82,55845.0,87.8055,87.9978,87.7231,87.7597,55845.0
2018-04-09 10:40:00,95.79,96.17,95.76,96.02,33872.0,87.7322,88.0803,87.7047,87.9429,33872.0
2018-04-09 10:50:00,96.03,96.23,95.99,96.23,40217.0,87.952,88.1352,87.9154,88.1352,40217.0
2018-04-09 11:00:00,96.27,96.57,96.11,96.44,42079.0,88.1718,88.4466,88.0253,88.3275,42079.0
2018-04-09 11:10:00,96.46,96.64,96.44,96.57,38534.0,88.3459,88.5107,88.3275,88.4466,38534.0
2018-04-09 11:20:00,96.59,96.63,96.35,96.39,31640.0,88.4649,88.5016,88.2451,88.2817,31640.0
2018-04-09 11:30:00,96.43,96.77,96.43,96.68,30228.0,88.3184,88.6298,88.3184,88.5474,30228.0
2018-04-09 11:40:00,96.68,96.75,96.44,96.44,28266.0,88.5474,88.6115,88.3275,88.3275,28266.0
2018-04-09 11:50:00,96.46,96.46,96.21,96.45,26573.0,88.3459,88.3459,88.1169,88.3367,26573.0
2018-04-09 12:00:00,96.43,96.5,96.27,96.27,28536.0,88.3184,88.3825,88.1718,88.1718,28536.0
2018-04-09 12:10:00,96.3,96.47,96.23,96.34,25476.0,88.1993,88.355,88.1352,88.236,25476.0
2018-04-09 12:20:00,96.34,96.39,96.28,96.35,30840.0,88.236,88.2817,88.181,88.2451,30840.0
2018-04-09 12:30:00,96.35,96.38,96.16,96.16,28157.0,88.2451,88.2726,88.0711,88.0711,28157.0
2018-04-09 12:40:00,96.15,96.31,96.07,96.3,31929.0,88.0619,88.2085,87.9887,88.1993,31929.0
2018-04-09 12:50:00,96.29,96.36,96.24,96.3,23237.0,88.1902,88.2543,88.1444,88.1993,23237.0
2018-04-09 13:00:00,96.33,96.45,96.3,96.41,17223.0,88.2268,88.3367,88.1993,88.3001,17223.0
2018-04-09 13:10:00,96.38,96.4,96.23,96.25,21911.0,88.2726,88.2909,88.1352,88.1535,21911.0
2018-04-09 13:20:00,96.27,96.43,96.26,96.36,26014.0,88.1718,88.3184,88.1627,88.2543,26014.0
2018-04-09 13:30:00,96.36,96.42,96.3,96.42,22356.0,88.2543,88.3092,88.1993,88.3092,22356.0
2018-04-09 13:40:00,96.42,96.61,96.37,96.61,25886.0,88.3092,88.4832,88.2634,88.4832,25886.0
2018-04-09 13:50:00,96.62,96.72,96.56,96.65,32061.0,88.4924,88.584,88.4374,88.5199,32061.0
2018-04-09 14:00:00,96.66,96.66,96.49,96.51,42530.0,88.529,88.529,88.3733,88.3917,42530.0
2018-04-09 14:10:00,96.49,96.62,96.48,96.55,39365.0,88.3733,88.4924,88.3642,88.4283,39365.0
2018-04-09 14:20:00,96.55,96.56,96.35,96.53,40837.0,88.4283,88.4374,88.2451,88.41,40837.0
2018-04-09 14:30:00,96.53,96.54,96.39,96.4,43036.0,88.41,88.4191,88.2817,88.2909,43036.0
2018-04-09 14:40:00,96.39,96.44,96.25,96.43,41236.0,88.2817,88.3275,88.1535,88.3184,41236.0
2018-04-09 14:50:00,96.44,96.52,96.43,96.52,33463.0,88.3275,88.4008,88.3184,88.4008,33463.0
2018-04-09 15:00:00,96.52,96.54,96.42,96.53,57340.0,88.4008,88.4191,88.3092,88.41,57340.0
2018-04-09 15:10:00,96.54,96.55,96.21,96.24,57138.0,88.4191,88.4283,88.1169,88.1444,57138.0
2018-04-09 15:20:00,96.23,96.36,96.14,96.35,48686.0,88.1352,88.2543,88.0528,88.2451,48686.0
2018-04-09 15:30:00,96.34,96.34,95.95,95.95,91211.0,88.236,88.236,87.8788,87.8788,91211.0
2018-04-09 15:40:00,95.97,96.03,95.83,95.84,138118.0,87.8971,87.952,87.7689,87.778,138118.0
2018-04-09 15:50:00,95.83,95.88,95.53,95.68,439671.0,87.7689,87.8146,87.4941,87.6315,439671.0
2018-04-10 09:30:00,96.85,96.99,96.28,96.58,64688.0,88.7031,88.8313,88.181,88.4558,64688.0
2018-04-10 09:40:00,96.56,96.77,96.3,96.73,42910.0,88.4374,88.6298,88.1993,88.5931,42910.0
2018-04-10 09:50:00,96.74,96.77,96.2,96.28,28930.0,88.6023,88.6298,88.1077,88.181,28930.0
2018-04-10 10:00:00,96.28,96.33,95.88,95.98,56984.0,88.181,88.2268,87.8146,87.9062,56984.0
2018-04-10 10:10:00,95.98,96.07,95.95,96.0,93504.0,87.9062,87.9887,87.8788,87.9246,93504.0
2018-04-10 10:20:00,96.0,96.13,95.83,95.9,88291.0,87.9246,88.0436,87.7689,87.833,88291.0
2018-04-10 10:30:00,95.9,96.32,95.89,96.13,67199.0,87.833,88.2176,87.8238,88.0436,67199.0
2018-04-10 10:40:00,96.13,96.14,95.92,95.96,60019.0,88.0436,88.0528,87.8513,87.8879,60019.0
2018-04-10 10:50:00,95.94,96.06,95.89,95.97,48073.0,87.8696,87.9795,87.8238,87.8971,48073.0
2018-04-10 11:00:00,96.01,96.28,95.98,96.21,45638.0,87.9337,88.181,87.9062,88.1169,45638.0
2018-04-10 11:10:00,96.19,96.21,96.07,96.14,37869.0,88.0986,88.1169,87.9887,88.0528,37869.0
2018-04-10 11:20:00,96.14,96.17,95.98,96.0,56343.0,88.0528,88.0803,87.9062,87.9246,56343.0
2018-04-10 11:30:00,96.0,96.07,95.98,96.02,36704.0,87.9246,87.9887,87.9062,87.9429,36704.0
2018-04-10 11:40:00,96.03,96.06,95.46,95.58,94368.0,87.952,87.9795,87.43,87.5399,94368.0
2018-04-10 11:50:00,95.57,96.09,95.57,95.97,105811.0,87.5307,88.007,87.5307,87.8971,105811.0
2018-04-10 12:00:00,96.0,96.2,95.93,96.03,26381.0,87.9246,88.1077,87.8604,87.952,26381.0
2018-04-10 12:10:00,96.05,96.07,95.89,95.99,51979.0,87.9703,87.9887,87.8238,87.9154,51979.0
2018-04-10 12:20:00,96.0,96.03,95.6,95.89,85388.0,87.9246,87.952,87.5582,87.8238,85388.0
2018-04-10 12:30:00,95.89,96.18,95.87,96.08,31859.0,87.8238,88.0894,87.8055,87.9978,31859.0
2018-04-10 12:40:00,96.08,96.18,95.99,96.14,58046.0,87.9978,88.0894,87.9154,88.0528,58046.0
2018-04-10 12:50:00,96.12,96.41,96.08,96.41,119537.0,88.0345,88.3001,87.9978,88.3001,119537.0
2018-04-10 13:00:00,96.4,96.55,96.27,96.42,94827.0,88.2909,88.4283,88.1718,88.3092,94827.0
2018-04-10 13:10:00,96.44,96.79,96.44,96.58,21896.0,88.3275,88.6481,88.3275,88.4558,21896.0
2018-04-10 13:20:00,96.54,96.75,96.49,96.75,124133.0,88.4191,88.6115,88.3733,88.6115,124133.0
2018-04-10 13:30:00,96.78,96.88,96.65,96.68,31680.0,88.6389,88.7305,88.5199,88.5474,31680.0
2018-04-10 13:40:00,96.65,96.73,96.41,96.44,28100.0,88.5199,88.5931,88.3001,88.3275,28100.0
2018-04-10 13:50:00,96.43,96.89,96.43,96.84,25556.0,88.3184,88.7397,88.3184,88.6939,25556.0
2018-04-10 14:00:00,96.83,96.89,96.64,96.84,22981.0,88.6847,88.7397,88.5107,88.6939,22981.0
2018-04-10 14:10:00,96.86,96.94,96.53,96.56,38196.0,88.7122,88.7855,88.41,88.4374,38196.0
2018-04-10 14:20:00,96.56,96.68,96.49,96.52,68022.0,88.4374,88.5474,88.3733,88.4008,68022.0
2018-04-10 14:30:00,96.53,96.72,96.39,96.49,23172.0,88.41,88.584,88.2817,88.3733,23172.0
2018-04-10 14:40:00,96.5,96.71,96.36,96.5,53717.0,88.3825,88.5748,88.2543,88.3825,53717.0
2018-04-10 14:50:00,96.51,96.62,96.47,96.56,25549.0,88.3917,88.4924,88.355,88.4374,25549.0
2018-04-10 15:00:00,96.59,96.77,96.45,96.7,25255.0,88.4649,88.6298,88.3367,88.5657,25255.0
2018-04-10 15:10:00,96.72,96.76,96.5,96.63,24096.0,88.584,88.6206,88.3825,88.5016,24096.0
2018-04-10 15:20:00,96.63,96.66,96.3,96.48,30887.0,88.5016,88.529,88.1993,88.3642,30887.0
2018-04-10 15:30:00,96.47,96.5,96.28,96.42,43377.0,88.355,88.3825,88.181,88.3092,43377.0
2018-04-10 15:40:00,96.43,96.52,96.39,96.49,51354.0,88.3184,88.4008,88.2817,88.3733,51354.0
2018-04-10 15:50:00,96.49,96.56,96.33,96.43,113540.0,88.3733,88.4374,88.2268,88.3184,113540.0
2018-04-11 09:30:00,95.72,96.27,95.65,96.15,44090.0,87.6681,88.1718,87.604,88.0619,44090.0
2018-04-11 09:40:00,96.14,96.32,95.97,96.11,30556.0,88.0528,88.2176,87.8971,88.0253,30556.0
2018-04-11 09:50:00,96.11,96.32,95.9,96.17,38918.0,88.0253,88.2176,87.833,88.0803,38918.0
2018-04-11 10:00:00,96.19,96.35,96.14,96.19,29858.0,88.0986,88.2451,88.0528,88.0986,29858.0
2018-04-11 10:10:00,96.2,96.33,96.2,96.3,13107.0,88.1077,88.2268,88.1077,88.1993,13107.0
2018-04-11 10:20:00,96.29,96.48,96.17,96.45,17765.0,88.1902,88.3642,88.0803,88.3367,17765.0
2018-04-11 10:30:00,96.47,96.76,96.43,96.73,19159.0,88.355,88.6206,88.3184,88.5931,19159.0
2018-04-11 10:40:00,96.72,96.83,96.45,96.45,17082.0,88.584,88.6847,88.3367,88.3367,17082.0
2018-04-11 10:50:00,96.47,96.47,95.94,95.99,20751.0,88.355,88.355,87.8696,87.9154,20751.0
2018-04-11 11:00:00,95.97,96.27,95.9,96.19,20419.0,87.8971,88.1718,87.833,88.0986,20419.0
2018-04-11 11:10:00,96.19,96.34,96.1,96.24,13962.0,88.0986,88.236,88.0161,88.1444,13962.0
2018-04-11 11:20:00,96.27,96.57,96.19,96.57,12614.0,88.1718,88.4466,88.0986,88.4466,12614.0
2018-04-11 11:30:00,96.56,96.58,96.39,96.51,14326.0,88.4374,88.4558,88.2817,88.3917,14326.0
2018-04-11 11:40:00,96.49,96.6,96.43,96.5,11418.0,88.3733,88.4741,88.3184,88.3825,11418.0
2018-04-11 11:50:00,96.5,96.57,96.36,96.36,18209.0,88.3825,88.4466,88.2543,88.2543,18209.0
2018-04-11 12:00:00,96.37,96.55,96.33,96.33,38023.0,88.2634,88.4283,88.2268,88.2268,38023.0
2018-04-11 12:10:00,96.34,96.48,96.23,96.24,18589.0,88.236,88.3642,88.1352,88.1444,18589.0
2018-04-11 12:20:00,96.26,96.41,96.26,96.29,22968.0,88.1627,88.3001,88.1627,88.1902,22968.0
2018-04-11 12:30:00,96.29,96.37,96.12,96.2,21158.0,88.1902,88.2634,88.0345,88.1077,21158.0
2018-04-11 12:40:00,96.22,96.45,96.22,96.31,10495.0,88.126,88.3367,88.126,88.2085,10495.0
2018-04-11 12:50:00,96.27,96.3,96.18,96.23,14122.0,88.1718,88.1993,88.0894,88.1352,14122.0
2018-04-11 13:00:00,96.25,96.46,96.25,96.36,19643.0,88.1535,88.3459,88.1535,88.2543,19643.0
2018-04-11 13:10:00,96.35,96.38,96.18,96.37,11140.0,88.2451,88.2726,88.0894,88.2634,11140.0
2018-04-11 13:20:00,96.35,96.48,96.34,96.44,17038.0,88.2451,88.3642,88.236,88.3275,17038.0
2018-04-11 13:30:00,96.43,96.48,96.29,96.48,37540.0,88.3184,88.3642,88.1902,88.3642,37540.0
2018-04-11 13:40:00,96.47,96.74,96.4,96.74,21597.0,88.355,88.6023,88.2909,88.6023,21597.0
2018-04-11 13:50:00,96.71,96.73,96.55,96.6,18023.0,88.5748,88.5931,88.4283,88.4741,18023.0
2018-04-11 14:00:00,96.61,96.68,96.37,96.37,24489.0,88.4832,88.5474,88.2634,88.2634,24489.0
2018-04-11 14:10:00,96.36,96.63,96.33,96.6,33672.0,88.2543,88.5016,88.2268,88.4741,33672.0
2018-04-11 14:20:00,96.62,96.7,96.49,96.53,23848.0,88.4924,88.5657,88.3733,88.41,23848.0
2018-04-11 14:30:00,96.54,96.73,96.52,96.66,24122.0,88.4191,88.5931,88.4008,88.529,24122.0
2018-04-11 14:40:00,96.65,96.83,96.65,96.72,36073.0,88.5199,88.6847,88.5199,88.584,36073.0
2018-04-11 14:50:00,96.72,96.74,96.57,96.64,46295.0,88.584,88.6023,88.4466,88.5107,46295.0
2018-04-11 15:00:00,96.62,96.72,96.39,96.39,72030.0,88.4924,88.584,88.2817,88.2817,72030.0
2018-04-11 15:10:00,96.38,96.56,96.3,96.55,66050.0,88.2726,88.4374,88.1993,88.4283,66050.0
2018-04-11 15:20:00,96.54,96.61,96.48,96.53,44511.0,88.4191,88.4832,88.3642,88.41,44511.0
2018-04-11 15:30:00,96.53,96.58,96.45,96.47,91420.0,88.41,88.4558,88.3367,88.355,91420.0
2018-04-11 15:40:00,96.48,96.52,96.32,96.32,96820.0,88.3642,88.4008,88.2176,88.2176,96820.0
2018-04-11 15:50:00,96.31,96.32,96.21,96.26,182203.0,88.2085,88.2176,88.1169,88.1627,182203.0
2018-04-12 09:30:00,96.75,97.18,96.41,97.12,43304.0,88.6115,89.0053,88.3001,88.9503,43304.0
2018-04-12 09:40:00,97.06,97.66,96.98,97.48,44810.0,88.8954,89.4449,88.8221,89.2801,44810.0
2018-04-12 09:50:00,97.44,97.44,97.0,97.25,72134.0,89.2434,89.2434,88.8404,89.0694,72134.0
2018-04-12 10:00:00,97.27,97.4,97.14,97.21,82314.0,89.0877,89.2068,88.9687,89.0328,82314.0
2018-04-12 10:10:00,97.21,97.37,97.1,97.32,40370.0,89.0328,89.1793,88.932,89.1335,40370.0
2018-04-12 10:20:00,97.3,97.43,97.25,97.31,40461.0,89.1152,89.2343,89.0694,89.1244,40461.0
2018-04-12 10:30:00,97.29,97.31,97.16,97.23,36076.0,89.106,89.1244,88.987,89.0511,36076.0
2018-04-12 10:40:00,97.21,97.43,97.19,97.43,25270.0,89.0328,89.2343,89.0145,89.2343,25270.0
2018-04-12 10:50:00,97.43,97.51,97.31,97.48,30046.0,89.2343,89.3075,89.1244,89.2801,30046.0
2018-04-12 11:00:00,97.47,97.47,97.25,97.34,34296.0,89.2709,89.2709,89.0694,89.1518,34296.0
2018-04-12 11:10:00,97.36,97.48,97.32,97.44,18751.0,89.1702,89.2801,89.1335,89.2434,18751.0
2018-04-12 11:20:00,97.42,97.47,97.32,97.33,30279.0,89.2251,89.2709,89.1335,89.1427,30279.0
2018-04-12 11:30:00,97.29,97.38,97.26,97.32,38787.0,89.106,89.1885,89.0786,89.1335,38787.0
2018-04-12 11:40:00,97.33,97.46,97.25,97.27,26554.0,89.1427,89.2617,89.0694,89.0877,26554.0
2018-04-12 11:50:00,97.29,97.36,97.25,97.36,36597.0,89.106,89.1702,89.0694,89.1702,36597.0
2018-04-12 12:00:00,97.36,97.53,97.34,97.44,59019.0,89.1702,89.3259,89.1518,89.2434,59019.0
2018-04-12 12:10:00,97.45,97.46,97.24,97.39,42146.0,89.2526,89.2617,89.0602,89.1976,42146.0
2018-04-12 12:20:00,97.4,97.4,97.31,97.36,24853.0,89.2068,89.2068,89.1244,89.1702,24853.0
2018-04-12 12:30:00,97.36,97.49,97.34,97.44,24697.0,89.1702,89.2892,89.1518,89.2434,24697.0
2018-04-12 12:40:00,97.44,97.52,97.41,97.45,20683.0,89.2434,89.3167,89.2159,89.2526,20683.0
2018-04-12 12:50:00,97.45,97.6,97.43,97.51,36781.0,89.2526,89.39,89.2343,89.3075,36781.0
2018-04-12 13:00:00,97.54,97.59,97.32,97.38,31867.0,89.335,89.3808,89.1335,89.1885,31867.0
2018-04-12 13:10:00,97.38,97.51,97.31,97.42,21301.0,89.1885,89.3075,89.1244,89.2251,21301.0
2018-04-12 13:20:00,97.41,97.46,97.23,97.33,38323.0,89.2159,89.2617,89.0511,89.1427,38323.0
2018-04-12 13:30:00,97.34,97.5,97.27,97.43,49813.0,89.1518,89.2984,89.0877,89.2343,49813.0
2018-04-12 13:40:00,97.43,97.63,97.38,97.58,26574.0,89.2343,89.4174,89.1885,89.3716,26574.0
2018-04-12 13:50:00,97.58,97.59,97.22,97.27,83780.0,89.3716,89.3808,89.0419,89.0877,83780.0
2018-04-12 14:00:00,97.27,97.35,97.22,97.24,36668.0,89.0877,89.161,89.0419,89.0602,36668.0
2018-04-12 14:10:00,97.22,97.26,97.03,97.14,50459.0,89.0419,89.0786,88.8679,88.9687,50459.0
2018-04-12 14:20:00,97.11,97.29,96.97,97.0,135311.0,88.9412,89.106,88.813,88.8404,135311.0
2018-04-12 14:30:00,97.0,97.11,96.99,97.04,84337.0,88.8404,88.9412,88.8313,88.8771,84337.0
2018-04-12 14:40:00,97.05,97.06,96.89,97.01,38875.0,88.8862,88.8954,88.7397,88.8496,38875.0
2018-04-12 14:50:00,97.02,97.27,97.02,97.22,33801.0,88.8588,89.0877,88.8588,89.0419,33801.0
2018-04-12 15:00:00,97.22,97.22,97.0,97.04,37861.0,89.0419,89.0419,88.8404,88.8771,37861.0
2018-04-12 15:10:00,97.04,97.21,97.04,97.11,33747.0,88.8771,89.0328,88.8771,88.9412,33747.0
2018-04-12 15:20:00,97.13,97.25,97.12,97.22,36412.0,88.9595,89.0694,88.9503,89.0419,36412.0
2018-04-12 15:30:00,97.21,97.24,97.13,97.22,96635.0,89.0328,89.0602,88.9595,89.0419,96635.0
2018-04-12 15:40:00,97.23,97.24,96.95,96.97,135226.0,89.0511,89.0602,88.7946,88.813,135226.0
2018-04-12 15:50:00,96.99,97.01,96.84,96.89,132611.0,88.8313,88.8496,88.6939,88.7397,132611.0
2018-04-13 09:30:00,97.42,97.9,97.34,97.75,134270.0,89.2251,89.6647,89.1518,89.5273,134270.0
2018-04-13 09:40:00,97.72,97.75,97.16,97.26,50567.0,89.4999,89.5273,88.987,89.0786,50567.0
2018-04-13 09:50:00,97.3,97.36,97.04,97.09,39438.0,89.1152,89.1702,88.8771,88.9229,39438.0
2018-04-13 10:00:00,97.04,97.1,96.57,96.59,47969.0,88.8771,88.932,88.4466,88.4649,47969.0
2018-04-13 10:10:00,96.62,96.79,96.53,96.6,36214.0,88.4924,88.6481,88.41,88.4741,36214.0
2018-04-13 10:20:00,96.59,96.63,96.08,96.08,90807.0,88.4649,88.5016,87.9978,87.9978,90807.0
2018-04-13 10:30:00,96.07,96.5,96.05,96.5,53501.0,87.9887,88.3825,87.9703,88.3825,53501.0
2018-04-13 10:40:00,96.5,96.69,96.43,96.62,26690.0,88.3825,88.5565,88.3184,88.4924,26690.0
2018-04-13 10:50:00,96.59,96.7,96.58,96.61,35293.0,88.4649,88.5657,88.4558,88.4832,35293.0
2018-04-13 11:00:00,96.6,96.6,96.34,96.39,73004.0,88.4741,88.4741,88.236,88.2817,73004.0
2018-04-13 11:10:00,96.4,96.69,96.36,96.37,37100.0,88.2909,88.5565,88.2543,88.2634,37100.0
2018-04-13 11:20:00,96.38,96.89,96.38,96.74,45885.0,88.2726,88.7397,88.2726,88.6023,45885.0
2018-04-13 11:30:00,96.74,96.76,96.41,96.48,50759.0,88.6023,88.6206,88.3001,88.3642,50759.0
2018-04-13 11:40:00,96.5,96.66,96.49,96.53,13449.0,88.3825,88.529,88.3733,88.41,13449.0
2018-04-13 11:50:00,96.51,96.75,96.45,96.69,12404.0,88.3917,88.6115,88.3367,88.5565,12404.0
2018-04-13 12:00:00,96.65,96.75,96.55,96.56,23528.0,88.5199,88.6115,88.4283,88.4374,23528.0
2018-04-13 12:10:00,96.56,96.63,96.49,96.57,12597.0,88.4374,88.5016,88.3733,88.4466,12597.0
2018-04-13 12:20:00,96.58,96.73,96.5,96.65,17388.0,88.4558,88.5931,88.3825,88.5199,17388.0
2018-04-13 12:30:00,96.65,96.69,96.48,96.56,18714.0,88.5199,88.5565,88.3642,88.4374,18714.0
2018-04-13 12:40:00,96.58,96.68,96.48,96.56,23445.0,88.4558,88.5474,88.3642,88.4374,23445.0
2018-04-13 12:50:00,96.57,96.64,96.51,96.63,30386.0,88.4466,88.5107,88.3917,88.5016,30386.0
2018-04-13 13:00:00,96.62,96.81,96.62,96.77,18075.0,88.4924,88.6664,88.4924,88.6298,18075.0
2018-04-13 13:10:00,96.78,96.81,96.7,96.71,18780.0,88.6389,88.6664,88.5657,88.5748,18780.0
2018-04-13 13:20:00,96.73,96.9,96.73,96.87,27217.0,88.5931,88.7488,88.5931,88.7214,27217.0
2018-04-13 13:30:00,96.9,96.97,96.88,96.97,26056.0,88.7488,88.813,88.7305,88.813,26056.0
2018-04-13 13:40:00,96.98,97.04,96.94,96.96,42917.0,88.8221,88.8771,88.7855,88.8038,42917.0
2018-04-13 13:50:00,96.95,96.96,96.64,96.71,32107.0,88.7946,88.8038,88.5107,88.5748,32107.0
2018-04-13 14:00:00,96.7,96.74,96.62,96.67,32866.0,88.5657,88.6023,88.4924,88.5382,32866.0
2018-04-13 14:10:00,96.67,96.67,96.58,96.61,34498.0,88.5382,88.5382,88.4558,88.4832,34498.0
2018-04-13 14:20:00,96.61,96.61,96.38,96.42,39896.0,88.4832,88.4832,88.2726,88.3092,39896.0
2018-04-13 14:30:00,96.39,96.56,96.3,96.39,201323.0,88.2817,88.4374,88.1993,88.2817,201323.0
2018-04-13 14:40:00,96.4,96.56,96.38,96.43,125647.0,88.2909,88.4374,88.2726,88.3184,125647.0
2018-04-13 14:50:00,96.4,96.45,96.3,96.36,26723.0,88.2909,88.3367,88.1993,88.2543,26723.0
2018-04-13 15:00:00,96.36,96.37,96.15,96.32,51239.0,88.2543,88.2634,88.0619,88.2176,51239.0
2018-04-13 15:10:00,96.31,96.47,96.11,96.13,51467.0,88.2085,88.355,88.0253,88.0436,51467.0
2018-04-13 15:20:00,96.11,96.34,96.11,96.23,39911.0,88.0253,88.236,88.0253,88.1352,39911.0
2018-04-13 15:30:00,96.22,96.26,96.09,96.23,54368.0,88.126,88.1627,88.007,88.1352,54368.0
2018-04-13 15:40:00,96.23,96.29,96.12,96.25,65818.0,88.1352,88.1902,88.0345,88.1535,65818.0
2018-04-13 15:50:00,96.27,96.38,96.21,96.28,230409.0,88.1718,88.2726,88.1169,88.181,230409.0
2018-04-16 09:30:00,95.8,95.89,95.06,95.66,91194.0,87.7414,87.8238,87.0636,87.6132,91194.0
2018-04-16 09:40:00,95.65,96.11,95.58,95.95,88739.0,87.604,88.0253,87.5399,87.8788,88739.0
2018-04-16 09:50:00,96.01,96.17,95.96,96.0,41901.0,87.9337,88.0803,87.8879,87.9246,41901.0
2018-04-16 10:00:00,96.0,96.28,96.0,96.07,57055.0,87.9246,88.181,87.9246,87.9887,57055.0
2018-04-16 10:10:00,96.05,96.13,95.77,95.79,48017.0,87.9703,88.0436,87.7139,87.7322,48017.0
2018-04-16 10:20:00,95.77,96.0,95.76,95.93,26224.0,87.7139,87.9246,87.7047,87.8604,26224.0
2018-04-16 10:30:00,95.94,95.95,95.71,95.71,45537.0,87.8696,87.8788,87.6589,87.6589,45537.0
2018-04-16 10:40:00,95.7,95.89,95.66,95.83,26283.0,87.6498,87.8238,87.6132,87.7689,26283.0
2018-04-16 10:50:00,95.81,96.16,95.76,96.07,59676.0,87.7505,88.0711,87.7047,87.9887,59676.0
2018-04-16 11:00:00,96.07,96.31,96.04,96.14,33181.0,87.9887,88.2085,87.9612,88.0528,33181.0
2018-04-16 11:10:00,96.11,96.19,95.97,96.04,19595.0,88.0253,88.0986,87.8971,87.9612,19595.0
2018-04-16 11:20:00,96.02,96.27,96.02,96.2,27136.0,87.9429,88.1718,87.9429,88.1077,27136.0
2018-04-16 11:30:00,96.18,96.48,96.13,96.48,51141.0,88.0894,88.3642,88.0436,88.3642,51141.0
2018-04-16 11:40:00,96.46,96.61,96.4,96.5,80707.0,88.3459,88.4832,88.2909,88.3825,80707.0
2018-04-16 11:50:00,96.52,96.58,96.24,96.48,18179.0,88.4008,88.4558,88.1444,88.3642,18179.0
2018-04-16 12:00:00,96.5,96.67,96.49,96.52,17182.0,88.3825,88.5382,88.3733,88.4008,17182.0
2018-04-16 12:10:00,96.53,96.75,96.52,96.69,14685.0,88.41,88.6115,88.4008,88.5565,14685.0
2018-04-16 12:20:00,96.68,96.68,96.47,96.53,13805.0,88.5474,88.5474,88.355,88.41,13805.0
2018-04-16 12:30:00,96.51,96.57,96.48,96.51,14005.0,88.3917,88.4466,88.3642,88.3917,14005.0
2018-04-16 12:40:00,96.51,96.58,96.5,96.56,11060.0,88.3917,88.4558,88.3825,88.4374,11060.0
2018-04-16 12:50:00,96.57,96.87,96.57,96.8,26474.0,88.4466,88.7214,88.4466,88.6573,26474.0
2018-04-16 13:00:00,96.8,96.94,96.8,96.94,12133.0,88.6573,88.7855,88.6573,88.7855,12133.0
2018-04-16 13:10:00,96.95,96.96,96.82,96.96,29052.0,88.7946,88.8038,88.6756,88.8038,29052.0
2018-04-16 13:20:00,96.97,97.02,96.92,96.99,22156.0,88.813,88.8588,88.7672,88.8313,22156.0
2018-04-16 13:30:00,97.0,97.01,96.87,96.99,26704.0,88.8404,88.8496,88.7214,88.8313,26704.0
2018-04-16 13:40:00,97.01,97.03,96.9,96.91,15716.0,88.8496,88.8679,88.7488,88.758,15716.0
2018-04-16 13:50:00,96.91,96.91,96.78,96.83,21822.0,88.758,88.758,88.6389,88.6847,21822.0
2018-04-16 14:00:00,96.81,96.93,96.7,96.76,69456.0,88.6664,88.7763,88.5657,88.6206,69456.0
2018-04-16 14:10:00,96.76,96.81,96.68,96.74,20411.0,88.6206,88.6664,88.5474,88.6023,20411.0
2018-04-16 14:20:00,96.73,96.84,96.73,96.83,20947.0,88.5931,88.6939,88.5931,88.6847,20947.0
2018-04-16 14:30:00,96.82,96.99,96.79,96.93,25292.0,88.6756,88.8313,88.6481,88.7763,25292.0
2018-04-16 14:40:00,96.94,96.96,96.85,96.91,22865.0,88.7855,88.8038,88.7031,88.758,22865.0
2018-04-16 14:50:00,96.9,96.96,96.84,96.95,21634.0,88.7488,88.8038,88.6939,88.7946,21634.0
2018-04-16 15:00:00,96.94,97.01,96.87,96.98,33573.0,88.7855,88.8496,88.7214,88.8221,33573.0
2018-04-16 15:10:00,96.98,97.07,96.93,96.97,33551.0,88.8221,88.9045,88.7763,88.813,33551.0
2018-04-16 15:20:00,96.96,97.02,96.9,96.98,79339.0,88.8038,88.8588,88.7488,88.8221,79339.0
2018-04-16 15:30:00,96.98,97.04,96.94,97.03,48359.0,88.8221,88.8771,88.7855,88.8679,48359.0
2018-04-16 15:40:00,97.04,97.11,96.91,97.02,82589.0,88.8771,88.9412,88.758,88.8588,82589.0
2018-04-16 15:50:00,97.02,97.2,97.02,97.08,214588.0,88.8588,89.0236,88.8588,88.9137,214588.0
2018-04-17 09:30:00,100.65,101.2,99.99,100.45,297746.0,92.1834,92.6871,91.5789,92.0002,297746.0
2018-04-17 09:40:00,100.36,100.82,100.08,100.31,150709.0,91.9178,92.3391,91.6613,91.872,150709.0
2018-04-17 09:50:00,100.36,100.37,99.81,99.84,134110.0,91.9178,91.927,91.4141,91.4415,134110.0
2018-04-17 10:00:00,99.87,100.01,99.6,99.77,118769.0,91.469,91.5972,91.2217,91.3774,118769.0
2018-04-17 10:10:00,99.76,100.01,99.63,99.94,125107.0,91.3683,91.5972,91.2492,91.5331,125107.0
2018-04-17 10:20:00,99.95,100.01,99.79,99.98,60918.0,91.5423,91.5972,91.3957,91.5698,60918.0
2018-04-17 10:30:00,99.99,100.08,99.88,99.95,74631.0,91.5789,91.6613,91.4782,91.5423,74631.0
2018-04-17 10:40:00,99.92,99.92,99.64,99.69,38968.0,91.5148,91.5148,91.2584,91.3042,38968.0
2018-04-17 10:50:00,99.68,99.95,99.6,99.93,53674.0,91.295,91.5423,91.2217,91.524,53674.0
2018-04-17 11:00:00,99.94,100.02,99.73,99.84,44273.0,91.5331,91.6064,91.3408,91.4415,44273.0
2018-04-17 11:10:00,99.86,100.27,99.74,100.2,69238.0,91.4599,91.8354,91.3499,91.7713,69238.0
2018-04-17 11:20:00,100.19,100.33,99.96,100.24,35012.0,91.7621,91.8903,91.5514,91.8079,35012.0
2018-04-17 11:30:00,100.24,100.37,100.02,100.19,35139.0,91.8079,91.927,91.6064,91.7621,35139.0
2018-04-17 11:40:00,100.17,100.22,100.05,100.09,29554.0,91.7438,91.7896,91.6339,91.6705,29554.0
2018-04-17 11:50:00,100.1,100.13,99.9,99.91,29225.0,91.6797,91.7071,91.4965,91.5056,29225.0
2018-04-17 12:00:00,99.9,100.05,99.87,99.91,19665.0,91.4965,91.6339,91.469,91.5056,19665.0
2018-04-17 12:10:00,99.92,100.0,99.76,99.76,29505.0,91.5148,91.5881,91.3683,91.3683,29505.0
2018-04-17 12:20:00,99.78,99.8,99.68,99.69,17886.0,91.3866,91.4049,91.295,91.3042,17886.0
2018-04-17 12:30:00,99.7,99.71,99.57,99.62,35135.0,91.3133,91.3225,91.1942,91.24,35135.0
2018-04-17 12:40:00,99.59,99.77,99.43,99.48,83269.0,91.2126,91.3774,91.066,91.1118,83269.0
2018-04-17 12:50:00,99.49,99.61,99.35,99.35,26482.0,91.121,91.2309,90.9928,90.9928,26482.0
2018-04-17 13:00:00,99.34,99.53,99.26,99.47,28450.0,90.9836,91.1576,90.9103,91.1027,28450.0
2018-04-17 13:10:00,99.45,99.52,99.32,99.34,23494.0,91.0843,91.1485,90.9653,90.9836,23494.0
2018-04-17 13:20:00,99.3,99.48,99.29,99.39,19454.0,90.947,91.1118,90.9378,91.0294,19454.0
2018-04-17 13:30:00,99.4,99.52,99.36,99.49,22874.0,91.0385,91.1485,91.0019,91.121,22874.0
2018-04-17 13:40:00,99.5,99.52,99.38,99.4,36683.0,91.1301,91.1485,91.0202,91.0385,36683.0
2018-04-17 13:50:00,99.39,99.67,99.31,99.67,32470.0,91.0294,91.2858,90.9561,91.2858,32470.0
2018-04-17 14:00:00,99.66,99.77,99.59,99.63,24963.0,91.2767,91.3774,91.2126,91.2492,24963.0
2018-04-17 14:10:00,99.6,99.67,99.58,99.6,20925.0,91.2217,91.2858,91.2034,91.2217,20925.0
2018-04-17 14:20:00,99.57,99.7,99.51,99.68,23456.0,91.1942,91.3133,91.1393,91.295,23456.0
2018-04-17 14:30:00,99.69,99.93,99.68,99.92,33748.0,91.3042,91.524,91.295,91.5148,33748.0
2018-04-17 14:40:00,99.92,100.02,99.91,99.96,27317.0,91.5148,91.6064,91.5056,91.5514,27317.0
2018-04-17 14:50:00,99.95,100.0,99.85,100.0,21348.0,91.5423,91.5881,91.4507,91.5881,21348.0
2018-04-17 15:00:00,99.99,100.24,99.96,100.15,70972.0,91.5789,91.8079,91.5514,91.7255,70972.0
2018-04-17 15:10:00,100.15,100.18,99.97,100.16,41771.0,91.7255,91.7529,91.5606,91.7346,41771.0
2018-04-17 15:20:00,100.17,100.23,100.01,100.03,44127.0,91.7438,91.7987,91.5972,91.6156,44127.0
2018-04-17 15:30:00,100.04,100.09,99.97,99.98,50151.0,91.6247,91.6705,91.5606,91.5698,50151.0
2018-04-17 15:40:00,99.98,100.14,99.93,100.08,99008.0,91.5698,91.7163,91.524,91.6613,99008.0
2018-04-17 15:50:00,100.09,100.09,99.87,99.87,213672.0,91.6705,91.6705,91.469,91.469,213672.0
2018-04-18 09:30:00,100.32,100.83,100.19,100.75,87753.0,91.8812,92.3483,91.7621,92.275,87753.0
2018-04-18 09:40:00,100.75,101.16,100.75,100.8,47384.0,92.275,92.6505,92.275,92.3208,47384.0
2018-04-18 09:50:00,100.81,100.85,100.67,100.78,37862.0,92.3299,92.3666,92.2017,92.3025,37862.0
2018-04-18 10:00:00,100.73,100.92,100.68,100.84,43255.0,92.2567,92.4307,92.2109,92.3574,43255.0
2018-04-18 10:10:00,100.83,100.88,100.62,100.64,43073.0,92.3483,92.3941,92.1559,92.1742,43073.0
2018-04-18 10:20:00,100.56,100.93,100.52,100.81,45664.0,92.101,92.4398,92.0643,92.3299,45664.0
2018-04-18 10:30:00,100.77,100.95,100.69,100.7,20989.0,92.2933,92.4582,92.22,92.2292,20989.0
2018-04-18 10:40:00,100.69,100.92,100.63,100.81,41709.0,92.22,92.4307,92.1651,92.3299,41709.0
2018-04-18 10:50:00,100.8,100.89,100.72,100.79,17424.0,92.3208,92.4032,92.2475,92.3116,17424.0
2018-04-18 11:00:00,100.8,100.96,100.78,100.82,21643.0,92.3208,92.4673,92.3025,92.3391,21643.0
2018-04-18 11:10:00,100.81,100.93,100.74,100.82,20114.0,92.3299,92.4398,92.2658,92.3391,20114.0
2018-04-18 11:20:00,100.8,100.92,100.79,100.82,16197.0,92.3208,92.4307,92.3116,92.3391,16197.0
2018-04-18 11:30:00,100.8,100.98,100.78,100.93,15479.0,92.3208,92.4856,92.3025,92.4398,15479.0
2018-04-18 11:40:00,100.94,100.96,100.78,100.83,14540.0,92.449,92.4673,92.3025,92.3483,14540.0
2018-04-18 11:50:00,100.83,100.83,100.6,100.61,21913.0,92.3483,92.3483,92.1376,92.1468,21913.0
2018-04-18 12:00:00,100.62,100.79,100.62,100.75,16324.0,92.1559,92.3116,92.1559,92.275,16324.0
2018-04-18 12:10:00,100.76,100.8,100.5,100.51,27498.0,92.2841,92.3208,92.046,92.0552,27498.0
2018-04-18 12:20:00,100.51,100.64,100.48,100.54,18739.0,92.0552,92.1742,92.0277,92.0827,18739.0
2018-04-18 12:30:00,100.54,100.74,100.53,100.73,24686.0,92.0827,92.2658,92.0735,92.2567,24686.0
2018-04-18 12:40:00,100.76,100.76,100.55,100.55,12435.0,92.2841,92.2841,92.0918,92.0918,12435.0
2018-04-18 12:50:00,100.6,100.75,100.6,100.71,11197.0,92.1376,92.275,92.1376,92.2384,11197.0
2018-04-18 13:00:00,100.7,100.83,100.67,100.72,15967.0,92.2292,92.3483,92.2017,92.2475,15967.0
2018-04-18 13:10:00,100.73,100.84,100.72,100.83,12684.0,92.2567,92.3574,92.2475,92.3483,12684.0
2018-04-18 13:20:00,100.84,100.84,100.76,100.8,13939.0,92.3574,92.3574,92.2841,92.3208,13939.0
2018-04-18 13:30:00,100.8,100.91,100.78,100.79,32076.0,92.3208,92.4215,92.3025,92.3116,32076.0
2018-04-18 13:40:00,100.77,100.88,100.74,100.78,20610.0,92.2933,92.3941,92.2658,92.3025,20610.0
2018-04-18 13:50:00,100.8,100.83,100.55,100.55,15549.0,92.3208,92.3483,92.0918,92.0918,15549.0
2018-04-18 14:00:00,100.57,100.64,100.51,100.58,11396.0,92.1101,92.1742,92.0552,92.1193,11396.0
2018-04-18 14:10:00,100.59,100.7,100.49,100.62,48232.0,92.1284,92.2292,92.0369,92.1559,48232.0
2018-04-18 14:20:00,100.62,100.75,100.61,100.7,12244.0,92.1559,92.275,92.1468,92.2292,12244.0
2018-04-18 14:30:00,100.69,100.7,100.39,100.4,15404.0,92.22,92.2292,91.9453,91.9544,15404.0
2018-04-18 14:40:00,100.39,100.46,100.27,100.27,21002.0,91.9453,92.0094,91.8354,91.8354,21002.0
2018-04-18 14:50:00,100.25,100.32,100.19,100.2,21750.0,91.817,91.8812,91.7621,91.7713,21750.0
2018-04-18 15:00:00,100.23,100.23,99.99,100.1,44498.0,91.7987,91.7987,91.5789,91.6797,44498.0
2018-04-18 15:10:00,100.11,100.14,100.04,100.06,91451.0,91.6888,91.7163,91.6247,91.643,91451.0
2018-04-18 15:20:00,100.06,100.1,99.92,99.92,19155.0,91.643,91.6797,91.5148,91.5148,19155.0
2018-04-18 15:30:00,99.92,100.11,99.86,100.11,53208.0,91.5148,91.6888,91.4599,91.6888,53208.0
2018-04-18 15:40:00,100.11,100.24,100.08,100.08,51016.0,91.6888,91.8079,91.6613,91.6613,51016.0
2018-04-18 15:50:00,100.08,100.26,100.03,100.22,272886.0,91.6613,91.8262,91.6156,91.7896,272886.0
2018-04-19 09:30:00,99.78,100.06,99.25,99.26,62266.0,91.3866,91.643,90.9012,90.9103,62266.0
2018-04-19 09:40:00,99.21,99.25,98.3,98.36,41536.0,90.8645,90.9012,90.0311,90.086,41536.0
2018-04-19 09:50:00,98.42,99.16,98.35,99.16,36405.0,90.141,90.8187,90.0769,90.8187,36405.0
2018-04-19 10:00:00,99.2,99.3,98.93,99.07,20737.0,90.8554,90.947,90.6081,90.7363,20737.0
2018-04-19 10:10:00,99.07,99.1,98.69,99.03,13499.0,90.7363,90.7638,90.3883,90.6997,13499.0
2018-04-19 10:20:00,99.02,99.16,98.93,99.08,11534.0,90.6905,90.8187,90.6081,90.7455,11534.0
2018-04-19 10:30:00,99.05,99.32,98.97,99.14,22466.0,90.718,90.9653,90.6447,90.8004,22466.0
2018-04-19 10:40:00,99.12,99.17,98.77,98.81,7977.0,90.7821,90.8279,90.4615,90.4982,7977.0
2018-04-19 10:50:00,98.84,98.89,98.65,98.87,12597.0,90.5257,90.5714,90.3516,90.5531,12597.0
2018-04-19 11:00:00,98.88,98.88,98.62,98.65,15932.0,90.5623,90.5623,90.3242,90.3516,15932.0
2018-04-19 11:10:00,98.62,98.67,98.49,98.53,12058.0,90.3242,90.37,90.2051,90.2417,12058.0
2018-04-19 11:20:00,98.53,98.67,98.48,98.6,12263.0,90.2417,90.37,90.1959,90.3058,12263.0
2018-04-19 11:30:00,98.58,98.6,98.5,98.55,16779.0,90.2875,90.3058,90.2143,90.2601,16779.0
2018-04-19 11:40:00,98.57,98.63,98.55,98.63,10775.0,90.2784,90.3333,90.2601,90.3333,10775.0
2018-04-19 11:50:00,98.63,98.64,98.53,98.64,26572.0,90.3333,90.3425,90.2417,90.3425,26572.0
2018-04-19 12:00:00,98.6,98.63,98.37,98.45,37717.0,90.3058,90.3333,90.0952,90.1685,37717.0
2018-04-19 12:10:00,98.43,98.5,98.38,98.45,26736.0,90.1501,90.2143,90.1044,90.1685,26736.0
2018-04-19 12:20:00,98.49,98.49,98.18,98.2,23692.0,90.2051,90.2051,89.9212,89.9395,23692.0
2018-04-19 12:30:00,98.22,98.49,98.19,98.49,16701.0,89.9578,90.2051,89.9303,90.2051,16701.0
2018-04-19 12:40:00,98.47,98.56,98.37,98.55,77677.0,90.1868,90.2692,90.0952,90.2601,77677.0
2018-04-19 12:50:00,98.53,98.57,98.47,98.56,27376.0,90.2417,90.2784,90.1868,90.2692,27376.0
2018-04-19 13:00:00,98.55,98.62,98.38,98.41,28748.0,90.2601,90.3242,90.1044,90.1318,28748.0
2018-04-19 13:10:00,98.4,98.44,98.34,98.39,18504.0,90.1227,90.1593,90.0677,90.1135,18504.0
2018-04-19 13:20:00,98.4,98.47,98.35,98.38,15521.0,90.1227,90.1868,90.0769,90.1044,15521.0
2018-04-19 13:30:00,98.37,98.48,98.35,98.39,19079.0,90.0952,90.1959,90.0769,90.1135,19079.0
2018-04-19 13:40:00,98.37,98.48,98.34,98.47,18883.0,90.0952,90.1959,90.0677,90.1868,18883.0
2018-04-19 13:50:00,98.48,98.74,98.46,98.66,23285.0,90.1959,90.4341,90.1776,90.3608,23285.0
2018-04-19 14:00:00,98.64,98.89,98.64,98.82,39888.0,90.3425,90.5714,90.3425,90.5073,39888.0
2018-04-19 14:10:00,98.83,98.96,98.83,98.93,28418.0,90.5165,90.6356,90.5165,90.6081,28418.0
2018-04-19 14:20:00,98.94,98.95,98.75,98.83,23943.0,90.6172,90.6264,90.4432,90.5165,23943.0
2018-04-19 14:30:00,98.83,98.95,98.81,98.92,24288.0,90.5165,90.6264,90.4982,90.5989,24288.0
2018-04-19 14:40:00,98.9,99.01,98.9,98.92,24666.0,90.5806,90.6814,90.5806,90.5989,24666.0
2018-04-19 14:50:00,98.91,99.0,98.89,98.97,28238.0,90.5898,90.6722,90.5714,90.6447,28238.0
2018-04-19 15:00:00,98.95,99.0,98.9,98.97,22436.0,90.6264,90.6722,90.5806,90.6447,22436.0
2018-04-19 15:10:00,98.98,98.99,98.81,98.88,41244.0,90.6539,90.663,90.4982,90.5623,41244.0
2018-04-19 15:20:00,98.89,98.92,98.76,98.78,25441.0,90.5714,90.5989,90.4524,90.4707,25441.0
2018-04-19 15:30:00,98.77,99.03,98.73,98.9,99554.0,90.4615,90.6997,90.4249,90.5806,99554.0
2018-04-19 15:40:00,98.91,99.0,98.88,98.99,65820.0,90.5898,90.6722,90.5623,90.663,65820.0
2018-04-19 15:50:00,99.0,99.02,98.86,99.0,150051.0,90.6722,90.6905,90.544,90.6722,150051.0
2018-04-20 09:30:00,98.74,99.16,97.8,98.11,206528.0,90.4341,90.8187,89.5731,89.8571,206528.0
2018-04-20 09:40:00,98.05,98.07,97.42,97.79,89112.0,89.8021,89.8204,89.2251,89.564,89112.0
2018-04-20 09:50:00,97.82,97.96,97.34,97.36,54128.0,89.5915,89.7197,89.1518,89.1702,54128.0
2018-04-20 10:00:00,97.4,97.49,97.15,97.2,106121.0,89.2068,89.2892,88.9778,89.0236,106121.0
2018-04-20 10:10:00,97.21,97.21,96.7,97.07,116938.0,89.0328,89.0328,88.5657,88.9045,116938.0
2018-04-20 10:20:00,97.07,97.14,96.93,97.14,48218.0,88.9045,88.9687,88.7763,88.9687,48218.0
2018-04-20 10:30:00,97.13,97.25,96.98,97.01,51032.0,88.9595,89.0694,88.8221,88.8496,51032.0
2018-04-20 10:40:00,97.06,97.09,96.82,96.83,41059.0,88.8954,88.9229,88.6756,88.6847,41059.0
2018-04-20 10:50:00,96.81,97.03,96.6,96.96,45648.0,88.6664,88.8679,88.4741,88.8038,45648.0
2018-04-20 11:00:00,96.96,97.04,96.74,96.79,38028.0,88.8038,88.8771,88.6023,88.6481,38028.0
2018-04-20 11:10:00,96.79,96.8,96.58,96.72,44124.0,88.6481,88.6573,88.4558,88.584,44124.0
2018-04-20 11:20:00,96.74,96.8,96.47,96.54,57757.0,88.6023,88.6573,88.355,88.4191,57757.0
2018-04-20 11:30:00,96.54,96.99,96.53,96.99,34548.0,88.4191,88.8313,88.41,88.8313,34548.0
2018-04-20 11:40:00,96.98,97.0,96.84,96.85,26040.0,88.8221,88.8404,88.6939,88.7031,26040.0
2018-04-20 11:50:00,96.85,96.87,96.63,96.84,33107.0,88.7031,88.7214,88.5016,88.6939,33107.0
2018-04-20 12:00:00,96.82,96.86,96.66,96.84,33065.0,88.6756,88.7122,88.529,88.6939,33065.0
2018-04-20 12:10:00,96.84,96.86,96.63,96.64,27132.0,88.6939,88.7122,88.5016,88.5107,27132.0
2018-04-20 12:20:00,96.65,96.81,96.58,96.58,26739.0,88.5199,88.6664,88.4558,88.4558,26739.0
2018-04-20 12:30:00,96.59,96.66,96.45,96.55,35184.0,88.4649,88.529,88.3367,88.4283,35184.0
2018-04-20 12:40:00,96.53,96.56,96.33,96.41,29747.0,88.41,88.4374,88.2268,88.3001,29747.0
2018-04-20 12:50:00,96.41,96.43,96.22,96.34,33944.0,88.3001,88.3184,88.126,88.236,33944.0
2018-04-20 13:00:00,96.33,96.46,96.29,96.36,27396.0,88.2268,88.3459,88.1902,88.2543,27396.0
2018-04-20 13:10:00,96.36,96.55,96.33,96.42,21921.0,88.2543,88.4283,88.2268,88.3092,21921.0
2018-04-20 13:20:00,96.43,96.53,96.3,96.5,20099.0,88.3184,88.41,88.1993,88.3825,20099.0
2018-04-20 13:30:00,96.51,96.75,96.44,96.7,25900.0,88.3917,88.6115,88.3275,88.5657,25900.0
2018-04-20 13:40:00,96.69,96.79,96.57,96.58,23092.0,88.5565,88.6481,88.4466,88.4558,23092.0
2018-04-20 13:50:00,96.58,96.87,96.52,96.78,29003.0,88.4558,88.7214,88.4008,88.6389,29003.0
2018-04-20 14:00:00,96.78,96.89,96.75,96.88,102108.0,88.6389,88.7397,88.6115,88.7305,102108.0
2018-04-20 14:10:00,96.87,96.92,96.5,96.75,107633.0,88.7214,88.7672,88.3825,88.6115,107633.0
2018-04-20 14:20:00,96.72,96.99,96.71,96.86,36470.0,88.584,88.8313,88.5748,88.7122,36470.0
2018-04-20 14:30:00,96.9,96.92,96.73,96.77,43769.0,88.7488,88.7672,88.5931,88.6298,43769.0
2018-04-20 14:40:00,96.78,96.85,96.69,96.82,48837.0,88.6389,88.7031,88.5565,88.6756,48837.0
2018-04-20 14:50:00,96.81,96.83,96.67,96.72,57037.0,88.6664,88.6847,88.5382,88.584,57037.0
2018-04-20 15:00:00,96.71,96.71,96.33,96.36,64327.0,88.5748,88.5748,88.2268,88.2543,64327.0
2018-04-20 15:10:00,96.37,96.56,96.37,96.42,57694.0,88.2634,88.4374,88.2634,88.3092,57694.0
2018-04-20 15:20:00,96.42,96.56,96.41,96.51,64760.0,88.3092,88.4374,88.3001,88.3917,64760.0
2018-04-20 15:30:00,96.52,96.56,96.49,96.5,94227.0,88.4008,88.4374,88.3733,88.3825,94227.0
2018-04-20 15:40:00,96.5,96.56,96.3,96.35,138722.0,88.3825,88.4374,88.1993,88.2451,138722.0
2018-04-20 15:50:00,96.34,96.37,96.25,96.36,357910.0,88.236,88.2634,88.1535,88.2543,357910.0
2018-04-23 09:30:00,96.71,96.71,95.83,96.02,25089.0,88.5748,88.5748,87.7689,87.9429,25089.0
2018-04-23 09:40:00,96.25,96.35,96.05,96.2,27079.0,88.1535,88.2451,87.9703,88.1077,27079.0
2018-04-23 09:50:00,96.28,96.59,96.25,96.55,59895.0,88.181,88.4649,88.1535,88.4283,59895.0
2018-04-23 10:00:00,96.58,96.58,96.17,96.19,24307.0,88.4558,88.4558,88.0803,88.0986,24307.0
2018-04-23 10:10:00,96.26,96.37,96.07,96.21,49370.0,88.1627,88.2634,87.9887,88.1169,49370.0
2018-04-23 10:20:00,96.21,96.26,96.09,96.12,33647.0,88.1169,88.1627,88.007,88.0345,33647.0
2018-04-23 10:30:00,96.15,96.28,96.05,96.24,32294.0,88.0619,88.181,87.9703,88.1444,32294.0
2018-04-23 10:40:00,96.25,96.41,96.23,96.37,32454.0,88.1535,88.3001,88.1352,88.2634,32454.0
2018-04-23 10:50:00,96.35,96.46,96.3,96.43,27465.0,88.2451,88.3459,88.1993,88.3184,27465.0
2018-04-23 11:00:00,96.42,96.63,96.27,96.63,209713.0,88.3092,88.5016,88.1718,88.5016,209713.0
2018-04-23 11:10:00,96.64,96.84,96.63,96.64,28590.0,88.5107,88.6939,88.5016,88.5107,28590.0
2018-04-23 11:20:00,96.63,96.66,96.47,96.58,23737.0,88.5016,88.529,88.355,88.4558,23737.0
2018-04-23 11:30:00,96.61,96.61,96.45,96.57,21212.0,88.4832,88.4832,88.3367,88.4466,21212.0
2018-04-23 11:40:00,96.57,96.73,96.51,96.53,19601.0,88.4466,88.5931,88.3917,88.41,19601.0
2018-04-23 11:50:00,96.54,96.6,96.37,96.46,17566.0,88.4191,88.4741,88.2634,88.3459,17566.0
2018-04-23 12:00:00,96.47,96.68,96.42,96.62,17417.0,88.355,88.5474,88.3092,88.4924,17417.0
2018-04-23 12:10:00,96.6,96.64,96.52,96.53,19998.0,88.4741,88.5107,88.4008,88.41,19998.0
2018-04-23 12:20:00,96.51,96.53,96.37,96.45,32612.0,88.3917,88.41,88.2634,88.3367,32612.0
2018-04-23 12:30:00,96.49,96.67,96.47,96.67,16336.0,88.3733,88.5382,88.355,88.5382,16336.0
2018-04-23 12:40:00,96.65,96.68,96.57,96.58,18436.0,88.5199,88.5474,88.4466,88.4558,18436.0
2018-04-23 12:50:00,96.59,96.69,96.56,96.69,11377.0,88.4649,88.5565,88.4374,88.5565,11377.0
2018-04-23 13:00:00,96.66,96.7,96.55,96.58,15781.0,88.529,88.5657,88.4283,88.4558,15781.0
2018-04-23 13:10:00,96.58,96.69,96.55,96.66,18131.0,88.4558,88.5565,88.4283,88.529,18131.0
2018-04-23 13:20:00,96.67,96.8,96.67,96.76,13531.0,88.5382,88.6573,88.5382,88.6206,13531.0
2018-04-23 13:30:00,96.77,96.78,96.59,96.59,17260.0,88.6298,88.6389,88.4649,88.4649,17260.0
2018-04-23 13:40:00,96.58,96.69,96.56,96.64,12051.0,88.4558,88.5565,88.4374,88.5107,12051.0
2018-04-23 13:50:00,96.67,96.74,96.62,96.72,26044.0,88.5382,88.6023,88.4924,88.584,26044.0
2018-04-23 14:00:00,96.72,96.78,96.47,96.51,23630.0,88.584,88.6389,88.355,88.3917,23630.0
2018-04-23 14:10:00,96.52,96.57,95.92,96.4,106924.0,88.4008,88.4466,87.8513,88.2909,106924.0
2018-04-23 14:20:00,96.38,96.45,96.32,96.44,39419.0,88.2726,88.3367,88.2176,88.3275,39419.0
2018-04-23 14:30:00,96.46,96.5,96.36,96.42,33599.0,88.3459,88.3825,88.2543,88.3092,33599.0
2018-04-23 14:40:00,96.39,96.47,96.31,96.35,18725.0,88.2817,88.355,88.2085,88.2451,18725.0
2018-04-23 14:50:00,96.36,96.52,96.36,96.47,36972.0,88.2543,88.4008,88.2543,88.355,36972.0
2018-04-23 15:00:00,96.46,96.81,96.37,96.74,55789.0,88.3459,88.6664,88.2634,88.6023,55789.0
2018-04-23 15:10:00,96.74,96.95,96.73,96.92,54452.0,88.6023,88.7946,88.5931,88.7672,54452.0
2018-04-23 15:20:00,96.92,97.05,96.91,97.05,49092.0,88.7672,88.8862,88.758,88.8862,49092.0
2018-04-23 15:30:00,97.05,97.15,97.01,97.02,84909.0,88.8862,88.9778,88.8496,88.8588,84909.0
2018-04-23 15:40:00,97.02,97.17,96.99,97.15,148708.0,88.8588,88.9961,88.8313,88.9778,148708.0
2018-04-23 15:50:00,97.14,97.19,96.97,97.01,189067.0,88.9687,89.0145,88.813,88.8496,189067.0
2018-04-24 09:30:00,97.54,97.54,96.73,96.94,36701.0,89.335,89.335,88.5931,88.7855,36701.0
2018-04-24 09:40:00,96.93,97.76,96.92,97.59,52728.0,88.7763,89.5365,88.7672,89.3808,52728.0
2018-04-24 09:50:00,97.7,97.7,97.29,97.5,35263.0,89.4816,89.4816,89.106,89.2984,35263.0
2018-04-24 10:00:00,97.52,97.63,97.4,97.46,17737.0,89.3167,89.4174,89.2068,89.2617,17737.0
2018-04-24 10:10:00,97.45,97.69,97.44,97.45,25523.0,89.2526,89.4724,89.2434,89.2526,25523.0
2018-04-24 10:20:00,97.42,97.46,97.15,97.33,7655.0,89.2251,89.2617,88.9778,89.1427,7655.0
2018-04-24 10:30:00,97.34,97.41,97.2,97.33,20496.0,89.1518,89.2159,89.0236,89.1427,20496.0
2018-04-24 10:40:00,97.28,97.45,97.27,97.45,44875.0,89.0969,89.2526,89.0877,89.2526,44875.0
2018-04-24 10:50:00,97.44,97.6,97.41,97.41,12460.0,89.2434,89.39,89.2159,89.2159,12460.0
2018-04-24 11:00:00,97.42,97.46,97.21,97.4,13027.0,89.2251,89.2617,89.0328,89.2068,13027.0
2018-04-24 11:10:00,97.38,97.56,97.38,97.48,17779.0,89.1885,89.3533,89.1885,89.2801,17779.0
2018-04-24 11:20:00,97.48,97.68,97.48,97.58,13127.0,89.2801,89.4632,89.2801,89.3716,13127.0
2018-04-24 11:30:00,97.66,97.96,97.63,97.91,23501.0,89.4449,89.7197,89.4174,89.6739,23501.0
2018-04-24 11:40:00,97.92,98.0,97.64,97.65,64448.0,89.683,89.7563,89.4266,89.4358,64448.0
2018-04-24 11:50:00,97.65,97.87,97.64,97.71,25829.0,89.4358,89.6373,89.4266,89.4907,25829.0
2018-04-24 12:00:00,97.69,97.99,97.69,97.97,13732.0,89.4724,89.7472,89.4724,89.7288,13732.0
2018-04-24 12:10:00,97.95,98.06,97.73,97.85,15393.0,89.7105,89.8113,89.509,89.6189,15393.0
2018-04-24 12:20:00,97.84,98.0,97.76,97.86,33588.0,89.6098,89.7563,89.5365,89.6281,33588.0
2018-04-24 12:30:00,97.88,97.89,97.56,97.56,8085.0,89.6464,89.6556,89.3533,89.3533,8085.0
2018-04-24 12:40:00,97.58,97.62,97.48,97.54,15644.0,89.3716,89.4083,89.2801,89.335,15644.0
2018-04-24 12:50:00,97.52,97.57,97.19,97.19,31785.0,89.3167,89.3625,89.0145,89.0145,31785.0
2018-04-24 13:00:00,97.19,97.26,97.11,97.21,16626.0,89.0145,89.0786,88.9412,89.0328,16626.0
2018-04-24 13:10:00,97.2,97.2,96.98,97.01,26193.0,89.0236,89.0236,88.8221,88.8496,26193.0
2018-04-24 13:20:00,96.99,97.03,96.86,96.95,9936.0,88.8313,88.8679,88.7122,88.7946,9936.0
2018-04-24 13:30:00,96.92,96.96,96.65,96.69,17899.0,88.7672,88.8038,88.5199,88.5565,17899.0
2018-04-24 13:40:00,96.67,96.73,96.53,96.59,28332.0,88.5382,88.5931,88.41,88.4649,28332.0
2018-04-24 13:50:00,96.58,96.6,96.39,96.51,24999.0,88.4558,88.4741,88.2817,88.3917,24999.0
2018-04-24 14:00:00,96.52,96.59,96.38,96.59,26091.0,88.4008,88.4649,88.2726,88.4649,26091.0
2018-04-24 14:10:00,96.59,96.78,96.58,96.62,34500.0,88.4649,88.6389,88.4558,88.4924,34500.0
2018-04-24 14:20:00,96.64,96.73,96.38,96.38,26759.0,88.5107,88.5931,88.2726,88.2726,26759.0
2018-04-24 14:30:00,96.4,96.68,96.39,96.5,25421.0,88.2909,88.5474,88.2817,88.3825,25421.0
2018-04-24 14:40:00,96.51,96.81,96.5,96.66,36402.0,88.3917,88.6664,88.3825,88.529,36402.0
2018-04-24 14:50:00,96.67,96.8,96.6,96.7,29517.0,88.5382,88.6573,88.4741,88.5657,29517.0
2018-04-24 15:00:00,96.71,96.86,96.64,96.73,38994.0,88.5748,88.7122,88.5107,88.5931,38994.0
2018-04-24 15:10:00,96.75,96.87,96.61,96.61,39485.0,88.6115,88.7214,88.4832,88.4832,39485.0
2018-04-24 15:20:00,96.61,96.83,96.61,96.66,31660.0,88.4832,88.6847,88.4832,88.529,31660.0
2018-04-24 15:30:00,96.67,96.67,96.5,96.59,59328.0,88.5382,88.5382,88.3825,88.4649,59328.0
2018-04-24 15:40:00,96.58,96.82,96.45,96.8,85973.0,88.4558,88.6756,88.3367,88.6573,85973.0
2018-04-24 15:50:00,96.8,96.9,96.75,96.8,157883.0,88.6573,88.7488,88.6115,88.6573,157883.0
2018-04-25 09:30:00,96.37,96.63,95.71,95.86,51604.0,88.2634,88.5016,87.6589,87.7963,51604.0
2018-04-25 09:40:00,95.89,96.84,95.81,96.84,22713.0,87.8238,88.6939,87.7505,88.6939,22713.0
2018-04-25 09:50:00,96.84,97.07,96.64,96.72,29267.0,88.6939,88.9045,88.5107,88.584,29267.0
2018-04-25 10:00:00,96.73,97.02,96.59,96.96,46089.0,88.5931,88.8588,88.4649,88.8038,46089.0
2018-04-25 10:10:00,96.96,97.2,96.82,96.82,112444.0,88.8038,89.0236,88.6756,88.6756,112444.0
2018-04-25 10:20:00,96.84,97.03,96.77,96.83,22092.0,88.6939,88.8679,88.6298,88.6847,22092.0
2018-04-25 10:30:00,96.88,97.02,96.74,96.94,21523.0,88.7305,88.8588,88.6023,88.7855,21523.0
2018-04-25 10:40:00,96.95,97.03,96.73,96.87,11264.0,88.7946,88.8679,88.5931,88.7214,11264.0
2018-04-25 10:50:00,96.84,96.84,96.59,96.69,9773.0,88.6939,88.6939,88.4649,88.5565,9773.0
2018-04-25 11:00:00,96.65,96.85,96.61,96.74,22220.0,88.5199,88.7031,88.4832,88.6023,22220.0
2018-04-25 11:10:00,96.73,96.92,96.71,96.85,16724.0,88.5931,88.7672,88.5748,88.7031,16724.0
2018-04-25 11:20:00,96.84,97.04,96.74,96.91,13297.0,88.6939,88.8771,88.6023,88.758,13297.0
2018-04-25 11:30:00,96.9,96.9,96.58,96.69,54547.0,88.7488,88.7488,88.4558,88.5565,54547.0
2018-04-25 11:40:00,96.67,96.95,96.63,96.79,45955.0,88.5382,88.7946,88.5016,88.6481,45955.0
2018-04-25 11:50:00,96.79,97.09,96.72,97.09,61662.0,88.6481,88.9229,88.584,88.9229,61662.0
2018-04-25 12:00:00,97.09,97.12,96.95,96.99,7540.0,88.9229,88.9503,88.7946,88.8313,7540.0
2018-04-25 12:10:00,96.99,97.27,96.9,97.24,60690.0,88.8313,89.0877,88.7488,89.0602,60690.0
2018-04-25 12:20:00,97.26,97.26,97.05,97.07,7069.0,89.0786,89.0786,88.8862,88.9045,7069.0
2018-04-25 12:30:00,97.09,97.19,97.08,97.1,4024.0,88.9229,89.0145,88.9137,88.932,4024.0
2018-04-25 12:40:00,97.08,97.08,96.91,96.91,6032.0,88.9137,88.9137,88.758,88.758,6032.0
2018-04-25 12:50:00,96.92,96.93,96.82,96.9,6229.0,88.7672,88.7763,88.6756,88.7488,6229.0
2018-04-25 13:00:00,96.94,97.14,96.93,97.09,11258.0,88.7855,88.9687,88.7763,88.9229,11258.0
2018-04-25 13:10:00,97.09,97.28,97.04,97.16,8846.0,88.9229,89.0969,88.8771,88.987,8846.0
2018-04-25 13:20:00,97.17,97.18,97.08,97.09,5495.0,88.9961,89.0053,88.9137,88.9229,5495.0
2018-04-25 13:30:00,97.06,97.31,97.05,97.2,8765.0,88.8954,89.1244,88.8862,89.0236,8765.0
2018-04-25 13:40:00,97.17,97.23,97.02,97.06,14559.0,88.9961,89.0511,88.8588,88.8954,14559.0
2018-04-25 13:50:00,97.05,97.28,97.03,97.26,18791.0,88.8862,89.0969,88.8679,89.0786,18791.0
2018-04-25 14:00:00,97.27,97.33,97.16,97.23,14315.0,89.0877,89.1427,88.987,89.0511,14315.0
2018-04-25 14:10:00,97.22,97.25,97.11,97.11,5768.0,89.0419,89.0694,88.9412,88.9412,5768.0
2018-04-25 14:20:00,97.15,97.23,97.07,97.17,5517.0,88.9778,89.0511,88.9045,88.9961,5517.0
2018-04-25 14:30:00,97.13,97.38,97.13,97.32,18003.0,88.9595,89.1885,88.9595,89.1335,18003.0
2018-04-25 14:40:00,97.33,97.38,97.21,97.31,6768.0,89.1427,89.1885,89.0328,89.1244,6768.0
2018-04-25 14:50:00,97.28,97.35,97.19,97.31,11313.0,89.0969,89.161,89.0145,89.1244,11313.0
2018-04-25 15:00:00,97.35,97.42,97.3,97.38,12020.0,89.161,89.2251,89.1152,89.1885,12020.0
2018-04-25 15:10:00,97.39,97.47,97.31,97.31,10650.0,89.1976,89.2709,89.1244,89.1244,10650.0
2018-04-25 15:20:00,97.31,97.35,97.16,97.24,29294.0,89.1244,89.161,88.987,89.0602,29294.0
2018-04-25 15:30:00,97.24,97.35,97.1,97.1,54322.0,89.0602,89.161,88.932,88.932,54322.0
2018-04-25 15:40:00,97.1,97.17,96.92,97.02,116124.0,88.932,88.9961,88.7672,88.8588,116124.0
2018-04-25 15:50:00,96.99,97.26,96.95,97.25,94172.0,88.8313,89.0786,88.7946,89.0694,94172.0
2018-04-26 09:30:00,97.36,97.84,96.57,97.76,50652.0,89.1702,89.6098,88.4466,89.5365,50652.0
2018-04-26 09:40:00,97.79,97.86,97.52,97.52,14463.0,89.564,89.6281,89.3167,89.3167,14463.0
2018-04-26 09:50:00,97.47,97.84,97.36,97.78,16569.0,89.2709,89.6098,89.1702,89.5548,16569.0
2018-04-26 10:00:00,97.8,98.29,97.78,98.27,67215.0,89.5731,90.0219,89.5548,90.0036,67215.0
2018-04-26 10:10:00,98.24,98.6,98.13,98.49,61540.0,89.9761,90.3058,89.8754,90.2051,61540.0
2018-04-26 10:20:00,98.46,98.7,98.4,98.64,70198.0,90.1776,90.3974,90.1227,90.3425,70198.0
2018-04-26 10:30:00,98.67,98.69,98.28,98.46,29139.0,90.37,90.3883,90.0128,90.1776,29139.0
2018-04-26 10:40:00,98.49,98.84,98.49,98.65,32777.0,90.2051,90.5257,90.2051,90.3516,32777.0
2018-04-26 10:50:00,98.61,98.81,98.46,98.77,26358.0,90.315,90.4982,90.1776,90.4615,26358.0
2018-04-26 11:00:00,98.8,98.92,98.64,98.68,26436.0,90.489,90.5989,90.3425,90.3791,26436.0
2018-04-26 11:10:00,98.69,98.78,98.55,98.55,25289.0,90.3883,90.4707,90.2601,90.2601,25289.0
2018-04-26 11:20:00,98.56,98.7,98.35,98.35,31488.0,90.2692,90.3974,90.0769,90.0769,31488.0
2018-04-26 11:30:00,98.33,98.53,98.29,98.42,66349.0,90.0586,90.2417,90.0219,90.141,66349.0
2018-04-26 11:40:00,98.44,98.44,98.21,98.32,33753.0,90.1593,90.1593,89.9487,90.0494,33753.0
2018-04-26 11:50:00,98.32,98.35,97.94,97.94,27965.0,90.0494,90.0769,89.7014,89.7014,27965.0
2018-04-26 12:00:00,97.94,98.14,97.85,98.11,21633.0,89.7014,89.8845,89.6189,89.8571,21633.0
2018-04-26 12:10:00,98.12,98.2,98.03,98.08,22437.0,89.8662,89.9395,89.7838,89.8296,22437.0
2018-04-26 12:20:00,98.1,98.25,98.08,98.24,11343.0,89.8479,89.9853,89.8296,89.9761,11343.0
2018-04-26 12:30:00,98.23,98.43,98.22,98.4,22248.0,89.967,90.1501,89.9578,90.1227,22248.0
2018-04-26 12:40:00,98.38,98.44,98.33,98.33,14833.0,90.1044,90.1593,90.0586,90.0586,14833.0
2018-04-26 12:50:00,98.38,98.41,98.27,98.27,13128.0,90.1044,90.1318,90.0036,90.0036,13128.0
2018-04-26 13:00:00,98.27,98.29,98.18,98.29,43172.0,90.0036,90.0219,89.9212,90.0219,43172.0
2018-04-26 13:10:00,98.27,98.63,98.23,98.58,33718.0,90.0036,90.3333,89.967,90.2875,33718.0
2018-04-26 13:20:00,98.59,98.73,98.59,98.7,60895.0,90.2967,90.4249,90.2967,90.3974,60895.0
2018-04-26 13:30:00,98.7,98.98,98.66,98.73,81592.0,90.3974,90.6539,90.3608,90.4249,81592.0
2018-04-26 13:40:00,98.74,98.87,98.65,98.87,23125.0,90.4341,90.5531,90.3516,90.5531,23125.0
2018-04-26 13:50:00,98.87,98.92,98.75,98.82,20823.0,90.5531,90.5989,90.4432,90.5073,20823.0
2018-04-26 14:00:00,98.81,99.0,98.78,98.99,41964.0,90.4982,90.6722,90.4707,90.663,41964.0
2018-04-26 14:10:00,98.99,99.0,98.9,98.97,38364.0,90.663,90.6722,90.5806,90.6447,38364.0
2018-04-26 14:20:00,98.97,99.01,98.92,98.99,26338.0,90.6447,90.6814,90.5989,90.663,26338.0
2018-04-26 14:30:00,98.99,99.09,98.97,99.06,21929.0,90.663,90.7546,90.6447,90.7271,21929.0
2018-04-26 14:40:00,99.1,99.33,99.1,99.3,21527.0,90.7638,90.9744,90.7638,90.947,21527.0
2018-04-26 14:50:00,99.31,99.36,99.28,99.3,46891.0,90.9561,91.0019,90.9286,90.947,46891.0
2018-04-26 15:00:00,99.3,99.49,99.28,99.45,59935.0,90.947,91.121,90.9286,91.0843,59935.0
2018-04-26 15:10:00,99.45,99.48,99.22,99.31,45302.0,91.0843,91.1118,90.8737,90.9561,45302.0
2018-04-26 15:20:00,99.32,99.35,99.16,99.19,116986.0,90.9653,90.9928,90.8187,90.8462,116986.0
2018-04-26 15:30:00,99.18,99.36,99.09,99.36,67704.0,90.8371,91.0019,90.7546,91.0019,67704.0
2018-04-26 15:40:00,99.35,99.36,99.2,99.26,118498.0,90.9928,91.0019,90.8554,90.9103,118498.0
2018-04-26 15:50:00,99.26,99.26,98.98,99.02,156615.0,90.9103,90.9103,90.6539,90.6905,156615.0
2018-04-27 09:30:00,99.04,99.28,98.69,99.14,53564.0,90.7088,90.9286,90.3883,90.8004,53564.0
2018-04-27 09:40:00,99.14,99.71,99.14,99.6,166027.0,90.8004,91.3225,90.8004,91.2217,166027.0
2018-04-27 09:50:00,99.61,100.13,99.24,99.4,113221.0,91.2309,91.7071,90.892,91.0385,113221.0
2018-04-27 10:00:00,99.34,99.45,98.94,99.08,59079.0,90.9836,91.0843,90.6172,90.7455,59079.0
2018-04-27 10:10:00,99.08,99.21,98.94,99.15,33577.0,90.7455,90.8645,90.6172,90.8096,33577.0
2018-04-27 10:20:00,99.13,99.2,98.88,98.93,35650.0,90.7913,90.8554,90.5623,90.6081,35650.0
2018-04-27 10:30:00,98.86,98.86,98.65,98.81,44281.0,90.544,90.544,90.3516,90.4982,44281.0
2018-04-27 10:40:00,98.81,98.95,98.79,98.93,18084.0,90.4982,90.6264,90.4799,90.6081,18084.0
2018-04-27 10:50:00,98.92,98.92,98.64,98.72,28663.0,90.5989,90.5989,90.3425,90.4157,28663.0
2018-04-27 11:00:00,98.73,98.89,98.69,98.71,33773.0,90.4249,90.5714,90.3883,90.4066,33773.0
2018-04-27 11:10:00,98.68,98.75,98.56,98.67,24779.0,90.3791,90.4432,90.2692,90.37,24779.0
2018-04-27 11:20:00,98.67,98.71,98.56,98.62,16972.0,90.37,90.4066,90.2692,90.3242,16972.0
2018-04-27 11:30:00,98.64,98.77,98.64,98.71,24730.0,90.3425,90.4615,90.3425,90.4066,24730.0
2018-04-27 11:40:00,98.71,98.82,98.65,98.72,19482.0,90.4066,90.5073,90.3516,90.4157,19482.0
2018-04-27 11:50:00,98.71,98.75,98.64,98.72,21907.0,90.4066,90.4432,90.3425,90.4157,21907.0
2018-04-27 12:00:00,98.71,98.88,98.64,98.7,25367.0,90.4066,90.5623,90.3425,90.3974,25367.0
2018-04-27 12:10:00,98.7,98.82,98.69,98.69,22053.0,90.3974,90.5073,90.3883,90.3883,22053.0
2018-04-27 12:20:00,98.68,98.78,98.68,98.73,26293.0,90.3791,90.4707,90.3791,90.4249,26293.0
2018-04-27 12:30:00,98.73,98.81,98.62,98.77,27939.0,90.4249,90.4982,90.3242,90.4615,27939.0
2018-04-27 12:40:00,98.77,98.77,98.66,98.71,14983.0,90.4615,90.4615,90.3608,90.4066,14983.0
2018-04-27 12:50:00,98.72,98.94,98.71,98.89,33621.0,90.4157,90.6172,90.4066,90.5714,33621.0
2018-04-27 13:00:00,98.89,98.97,98.85,98.97,30206.0,90.5714,90.6447,90.5348,90.6447,30206.0
2018-04-27 13:10:00,98.96,99.04,98.91,98.94,21680.0,90.6356,90.7088,90.5898,90.6172,21680.0
2018-04-27 13:20:00,98.93,98.93,98.71,98.79,28727.0,90.6081,90.6081,90.4066,90.4799,28727.0
2018-04-27 13:30:00,98.81,98.85,98.63,98.67,21309.0,90.4982,90.5348,90.3333,90.37,21309.0
2018-04-27 13:40:00,98.69,98.7,98.56,98.58,26016.0,90.3883,90.3974,90.2692,90.2875,26016.0
2018-04-27 13:50:00,98.59,98.66,98.57,98.59,18263.0,90.2967,90.3608,90.2784,90.2967,18263.0
2018-04-27 14:00:00,98.59,98.63,98.45,98.58,33567.0,90.2967,90.3333,90.1685,90.2875,33567.0
2018-04-27 14:10:00,98.58,98.8,98.58,98.75,28742.0,90.2875,90.489,90.2875,90.4432,28742.0
2018-04-27 14:20:00,98.74,98.78,98.62,98.71,35677.0,90.4341,90.4707,90.3242,90.4066,35677.0
2018-04-27 14:30:00,98.69,98.71,98.59,98.7,18892.0,90.3883,90.4066,90.2967,90.3974,18892.0
2018-04-27 14:40:00,98.7,98.7,98.58,98.62,19107.0,90.3974,90.3974,90.2875,90.3242,19107.0
2018-04-27 14:50:00,98.62,98.63,98.53,98.56,19983.0,90.3242,90.3333,90.2417,90.2692,19983.0
2018-04-27 15:00:00,98.56,98.77,98.54,98.76,38631.0,90.2692,90.4615,90.2509,90.4524,38631.0
2018-04-27 15:10:00,98.77,98.77,98.49,98.5,71185.0,90.4615,90.4615,90.2051,90.2143,71185.0
2018-04-27 15:20:00,98.52,98.56,98.42,98.47,38411.0,90.2326,90.2692,90.141,90.1868,38411.0
2018-04-27 15:30:00,98.46,98.53,98.26,98.34,102906.0,90.1776,90.2417,89.9944,90.0677,102906.0
2018-04-27 15:40:00,98.33,98.46,98.31,98.42,73854.0,90.0586,90.1776,90.0402,90.141,73854.0
2018-04-27 15:50:00,98.44,98.49,98.3,98.36,306998.0,90.1593,90.2051,90.0311,90.086,306998.0
2018-04-30 09:30:00,98.69,98.87,98.22,98.31,46959.0,90.3883,90.5531,89.9578,90.0402,46959.0
2018-04-30 09:40:00,98.32,98.59,98.09,98.11,22101.0,90.0494,90.2967,89.8387,89.8571,22101.0
2018-04-30 09:50:00,98.07,98.14,97.85,97.88,55931.0,89.8204,89.8845,89.6189,89.6464,55931.0
2018-04-30 10:00:00,97.86,97.96,97.74,97.81,35447.0,89.6281,89.7197,89.5182,89.5823,35447.0
2018-04-30 10:10:00,97.81,98.33,97.72,98.0,38080.0,89.5823,90.0586,89.4999,89.7563,38080.0
2018-04-30 10:20:00,97.94,98.21,97.92,98.15,22184.0,89.7014,89.9487,89.683,89.8937,22184.0
2018-04-30 10:30:00,98.17,98.26,98.07,98.08,22304.0,89.912,89.9944,89.8204,89.8296,22304.0
2018-04-30 10:40:00,98.09,98.43,98.09,98.34,17672.0,89.8387,90.1501,89.8387,90.0677,17672.0
2018-04-30 10:50:00,98.35,98.38,97.81,97.93,48815.0,90.0769,90.1044,89.5823,89.6922,48815.0
2018-04-30 11:00:00,97.95,98.18,97.95,98.16,17816.0,89.7105,89.9212,89.7105,89.9029,17816.0
2018-04-30 11:10:00,98.16,98.2,97.92,98.15,37103.0,89.9029,89.9395,89.683,89.8937,37103.0
2018-04-30 11:20:00,98.15,98.22,98.0,98.16,53685.0,89.8937,89.9578,89.7563,89.9029,53685.0
2018-04-30 11:30:00,98.15,98.18,97.95,98.04,35262.0,89.8937,89.9212,89.7105,89.793,35262.0
2018-04-30 11:40:00,98.04,98.08,97.95,97.96,27177.0,89.793,89.8296,89.7105,89.7197,27177.0
2018-04-30 11:50:00,97.97,98.21,97.93,98.1,16030.0,89.7288,89.9487,89.6922,89.8479,16030.0
2018-04-30 12:00:00,98.11,98.16,97.98,98.04,14511.0,89.8571,89.9029,89.738,89.793,14511.0
2018-04-30 12:10:00,98.0,98.04,97.85,97.96,10052.0,89.7563,89.793,89.6189,89.7197,10052.0
2018-04-30 12:20:00,97.97,97.97,97.86,97.9,17981.0,89.7288,89.7288,89.6281,89.6647,17981.0
2018-04-30 12:30:00,97.9,98.03,97.87,97.97,11605.0,89.6647,89.7838,89.6373,89.7288,11605.0
2018-04-30 12:40:00,97.98,98.0,97.81,97.86,41046.0,89.738,89.7563,89.5823,89.6281,41046.0
2018-04-30 12:50:00,97.83,97.84,97.59,97.81,21265.0,89.6006,89.6098,89.3808,89.5823,21265.0
2018-04-30 13:00:00,97.84,97.9,97.71,97.71,5806.0,89.6098,89.6647,89.4907,89.4907,5806.0
2018-04-30 13:10:00,97.75,97.77,97.44,97.58,51384.0,89.5273,89.5457,89.2434,89.3716,51384.0
2018-04-30 13:20:00,97.56,97.74,97.52,97.68,7485.0,89.3533,89.5182,89.3167,89.4632,7485.0
2018-04-30 13:30:00,97.67,97.67,97.53,97.54,6202.0,89.4541,89.4541,89.3259,89.335,6202.0
2018-04-30 13:40:00,97.57,97.67,97.42,97.43,12780.0,89.3625,89.4541,89.2251,89.2343,12780.0
2018-04-30 13:50:00,97.44,97.44,97.26,97.3,10662.0,89.2434,89.2434,89.0786,89.1152,10662.0
2018-04-30 14:00:00,97.28,97.28,96.87,96.93,22429.0,89.0969,89.0969,88.7214,88.7763,22429.0
2018-04-30 14:10:00,96.92,97.06,96.88,96.89,25327.0,88.7672,88.8954,88.7305,88.7397,25327.0
2018-04-30 14:20:00,96.91,97.21,96.9,97.14,28604.0,88.758,89.0328,88.7488,88.9687,28604.0
2018-04-30 14:30:00,97.14,97.14,97.0,97.03,19568.0,88.9687,88.9687,88.8404,88.8679,19568.0
2018-04-30 14:40:00,97.02,97.02,96.91,96.97,21530.0,88.8588,88.8588,88.758,88.813,21530.0
2018-04-30 14:50:00,96.97,97.07,96.94,96.97,26359.0,88.813,88.9045,88.7855,88.813,26359.0
2018-04-30 15:00:00,96.98,97.01,96.81,96.84,33893.0,88.8221,88.8496,88.6664,88.6939,33893.0
2018-04-30 15:10:00,96.83,96.85,96.58,96.64,45620.0,88.6847,88.7031,88.4558,88.5107,45620.0
2018-04-30 15:20:00,96.64,96.64,96.29,96.3,65089.0,88.5107,88.5107,88.1902,88.1993,65089.0
2018-04-30 15:30:00,96.29,96.65,96.26,96.6,59350.0,88.1902,88.5199,88.1627,88.4741,59350.0
2018-04-30 15:40:00,96.59,96.77,96.55,96.63,143806.0,88.4649,88.6298,88.4283,88.5016,143806.0
2018-04-30 15:50:00,96.62,96.67,96.49,96.52,165523.0,88.4924,88.5382,88.3733,88.4008,165523.0
2018-05-01 09:30:00,96.26,96.39,96.02,96.16,28313.0,88.1627,88.2817,87.9429,88.0711,28313.0
2018-05-01 09:40:00,96.17,96.53,96.17,96.45,21599.0,88.0803,88.41,88.0803,88.3367,21599.0
2018-05-01 09:50:00,96.44,96.83,96.38,96.57,16624.0,88.3275,88.6847,88.2726,88.4466,16624.0
2018-05-01 10:00:00,96.5,96.67,96.47,96.6,40223.0,88.3825,88.5382,88.355,88.4741,40223.0
2018-05-01 10:10:00,96.57,96.61,96.31,96.39,14563.0,88.4466,88.4832,88.2085,88.2817,14563.0
2018-05-01 10:20:00,96.44,96.52,96.16,96.17,14931.0,88.3275,88.4008,88.0711,88.0803,14931.0
2018-05-01 10:30:00,96.18,96.18,95.86,95.89,47180.0,88.0894,88.0894,87.7963,87.8238,47180.0
2018-05-01 10:40:00,95.9,95.94,95.82,95.89,43374.0,87.833,87.8696,87.7597,87.8238,43374.0
2018-05-01 10:50:00,95.88,95.96,95.63,95.81,24433.0,87.8146,87.8879,87.5857,87.7505,24433.0
2018-05-01 11:00:00,95.82,95.82,95.51,95.75,29841.0,87.7597,87.7597,87.4758,87.6956,29841.0
2018-05-01 11:10:00,95.76,95.92,95.76,95.83,25481.0,87.7047,87.8513,87.7047,87.7689,25481.0
2018-05-01 11:20:00,95.83,95.95,95.83,95.86,32508.0,87.7689,87.8788,87.7689,87.7963,32508.0
2018-05-01 11:30:00,95.86,96.18,95.86,96.11,20403.0,87.7963,88.0894,87.7963,88.0253,20403.0
2018-05-01 11:40:00,96.12,96.27,95.98,96.09,13384.0,88.0345,88.1718,87.9062,88.007,13384.0
2018-05-01 11:50:00,96.08,96.17,95.88,95.88,53855.0,87.9978,88.0803,87.8146,87.8146,53855.0
2018-05-01 12:00:00,95.89,95.95,95.75,95.95,11874.0,87.8238,87.8788,87.6956,87.8788,11874.0
2018-05-01 12:10:00,95.95,96.09,95.91,96.03,11682.0,87.8788,88.007,87.8421,87.952,11682.0
2018-05-01 12:20:00,96.0,96.14,95.94,96.12,11788.0,87.9246,88.0528,87.8696,88.0345,11788.0
2018-05-01 12:30:00,96.06,96.1,95.97,96.01,10104.0,87.9795,88.0161,87.8971,87.9337,10104.0
2018-05-01 12:40:00,96.03,96.07,95.89,95.93,7177.0,87.952,87.9887,87.8238,87.8604,7177.0
2018-05-01 12:50:00,95.95,96.01,95.77,95.91,20222.0,87.8788,87.9337,87.7139,87.8421,20222.0
2018-05-01 13:00:00,95.88,95.93,95.79,95.83,12915.0,87.8146,87.8604,87.7322,87.7689,12915.0
2018-05-01 13:10:00,95.81,95.95,95.81,95.94,9874.0,87.7505,87.8788,87.7505,87.8696,9874.0
2018-05-01 13:20:00,95.95,95.95,95.84,95.88,11164.0,87.8788,87.8788,87.778,87.8146,11164.0
2018-05-01 13:30:00,95.87,95.99,95.87,95.98,11800.0,87.8055,87.9154,87.8055,87.9062,11800.0
2018-05-01 13:40:00,95.99,96.34,95.98,96.34,8358.0,87.9154,88.236,87.9062,88.236,8358.0
2018-05-01 13:50:00,96.33,96.49,96.2,96.47,9166.0,88.2268,88.3733,88.1077,88.355,9166.0
2018-05-01 14:00:00,96.52,96.57,96.38,96.4,14968.0,88.4008,88.4466,88.2726,88.2909,14968.0
2018-05-01 14:10:00,96.4,96.6,96.4,96.6,17097.0,88.2909,88.4741,88.2909,88.4741,17097.0
2018-05-01 14:20:00,96.61,96.78,96.58,96.58,16538.0,88.4832,88.6389,88.4558,88.4558,16538.0
2018-05-01 14:30:00,96.55,96.59,96.42,96.47,13111.0,88.4283,88.4649,88.3092,88.355,13111.0
2018-05-01 14:40:00,96.49,96.82,96.48,96.74,12841.0,88.3733,88.6756,88.3642,88.6023,12841.0
2018-05-01 14:50:00,96.72,96.75,96.51,96.57,13846.0,88.584,88.6115,88.3917,88.4466,13846.0
2018-05-01 15:00:00,96.62,96.77,96.58,96.74,15058.0,88.4924,88.6298,88.4558,88.6023,15058.0
2018-05-01 15:10:00,96.7,96.72,96.57,96.71,24695.0,88.5657,88.584,88.4466,88.5748,24695.0
2018-05-01 15:20:00,96.71,96.71,96.56,96.6,21994.0,88.5748,88.5748,88.4374,88.4741,21994.0
2018-05-01 15:30:00,96.58,96.61,96.48,96.49,32866.0,88.4558,88.4832,88.3642,88.3733,32866.0
2018-05-01 15:40:00,96.49,96.69,96.49,96.68,42343.0,88.3733,88.5565,88.3733,88.5474,42343.0
2018-05-01 15:50:00,96.69,96.75,96.52,96.55,94377.0,88.5565,88.6115,88.4008,88.4283,94377.0
2018-05-02 09:30:00,96.19,96.49,95.72,95.72,26973.0,88.0986,88.3733,87.6681,87.6681,26973.0
2018-05-02 09:40:00,95.72,95.9,95.32,95.88,32919.0,87.6681,87.833,87.3018,87.8146,32919.0
2018-05-02 09:50:00,95.97,96.25,95.9,95.94,16604.0,87.8971,88.1535,87.833,87.8696,16604.0
2018-05-02 10:00:00,96.0,96.28,95.95,96.23,22885.0,87.9246,88.181,87.8788,88.1352,22885.0
2018-05-02 10:10:00,96.22,96.33,96.05,96.1,19488.0,88.126,88.2268,87.9703,88.0161,19488.0
2018-05-02 10:20:00,96.07,96.53,96.05,96.37,18481.0,87.9887,88.41,87.9703,88.2634,18481.0
2018-05-02 10:30:00,96.42,96.57,96.35,96.47,14714.0,88.3092,88.4466,88.2451,88.355,14714.0
2018-05-02 10:40:00,96.5,96.71,96.47,96.71,10750.0,88.3825,88.5748,88.355,88.5748,10750.0
2018-05-02 10:50:00,96.66,96.79,96.57,96.68,13281.0,88.529,88.6481,88.4466,88.5474,13281.0
2018-05-02 11:00:00,96.66,96.86,96.59,96.85,17777.0,88.529,88.7122,88.4649,88.7031,17777.0
2018-05-02 11:10:00,96.84,97.07,96.84,96.93,18003.0,88.6939,88.9045,88.6939,88.7763,18003.0
2018-05-02 11:20:00,96.92,96.95,96.77,96.77,19547.0,88.7672,88.7946,88.6298,88.6298,19547.0
2018-05-02 11:30:00,96.75,96.91,96.69,96.84,8157.0,88.6115,88.758,88.5565,88.6939,8157.0
2018-05-02 11:40:00,96.88,97.02,96.74,96.9,28206.0,88.7305,88.8588,88.6023,88.7488,28206.0
2018-05-02 11:50:00,96.96,97.11,96.75,97.07,43166.0,88.8038,88.9412,88.6115,88.9045,43166.0
2018-05-02 12:00:00,97.06,97.07,96.86,96.92,11690.0,88.8954,88.9045,88.7122,88.7672,11690.0
2018-05-02 12:10:00,96.92,96.96,96.85,96.93,7754.0,88.7672,88.8038,88.7031,88.7763,7754.0
2018-05-02 12:20:00,96.95,96.97,96.82,96.82,10972.0,88.7946,88.813,88.6756,88.6756,10972.0
2018-05-02 12:30:00,96.82,96.89,96.73,96.77,12064.0,88.6756,88.7397,88.5931,88.6298,12064.0
2018-05-02 12:40:00,96.82,96.88,96.8,96.88,9176.0,88.6756,88.7305,88.6573,88.7305,9176.0
2018-05-02 12:50:00,96.86,96.95,96.83,96.92,9190.0,88.7122,88.7946,88.6847,88.7672,9190.0
2018-05-02 13:00:00,96.91,96.99,96.91,96.96,4654.0,88.758,88.8313,88.758,88.8038,4654.0
2018-05-02 13:10:00,97.01,97.07,96.95,96.98,4971.0,88.8496,88.9045,88.7946,88.8221,4971.0
2018-05-02 13:20:00,96.99,97.09,96.99,97.04,7728.0,88.8313,88.9229,88.8313,88.8771,7728.0
2018-05-02 13:30:00,97.04,97.09,96.87,96.87,7753.0,88.8771,88.9229,88.7214,88.7214,7753.0
2018-05-02 13:40:00,96.88,97.0,96.83,96.92,7457.0,88.7305,88.8404,88.6847,88.7672,7457.0
2018-05-02 13:50:00,96.92,97.0,96.86,96.93,7792.0,88.7672,88.8404,88.7122,88.7763,7792.0
2018-05-02 14:00:00,96.91,97.17,96.91,97.17,20255.0,88.758,88.9961,88.758,88.9961,20255.0
2018-05-02 14:10:00,97.15,97.23,96.83,96.83,14433.0,88.9778,89.0511,88.6847,88.6847,14433.0
2018-05-02 14:20:00,96.85,96.94,96.75,96.92,24417.0,88.7031,88.7855,88.6115,88.7672,24417.0
2018-05-02 14:30:00,96.92,97.0,96.76,96.88,12528.0,88.7672,88.8404,88.6206,88.7305,12528.0
2018-05-02 14:40:00,96.87,96.94,96.81,96.92,6553.0,88.7214,88.7855,88.6664,88.7672,6553.0
2018-05-02 14:50:00,96.91,96.99,96.85,96.85,13273.0,88.758,88.8313,88.7031,88.7031,13273.0
2018-05-02 15:00:00,96.89,96.91,96.76,96.87,20044.0,88.7397,88.758,88.6206,88.7214,20044.0
2018-05-02 15:10:00,96.84,96.87,96.65,96.69,29866.0,88.6939,88.7214,88.5199,88.5565,29866.0
2018-05-02 15:20:00,96.65,96.67,96.45,96.6,19199.0,88.5199,88.5382,88.3367,88.4741,19199.0
2018-05-02 15:30:00,96.62,96.65,96.41,96.49,32004.0,88.4924,88.5199,88.3001,88.3733,32004.0
2018-05-02 15:40:00,96.48,96.52,96.23,96.24,44600.0,88.3642,88.4008,88.1352,88.1444,44600.0
2018-05-02 15:50:00,96.23,96.4,96.17,96.39,111106.0,88.1352,88.2909,88.0803,88.2817,111106.0
2018-05-03 09:30:00,96.5,96.5,95.94,96.08,29380.0,88.3825,88.3825,87.8696,87.9978,29380.0
2018-05-03 09:40:00,96.04,96.1,95.76,96.02,21198.0,87.9612,88.0161,87.7047,87.9429,21198.0
2018-05-03 09:50:00,96.07,96.19,95.93,96.06,11092.0,87.9887,88.0986,87.8604,87.9795,11092.0
2018-05-03 10:00:00,96.06,96.19,95.9,95.99,14409.0,87.9795,88.0986,87.833,87.9154,14409.0
2018-05-03 10:10:00,96.02,96.05,95.89,95.89,11117.0,87.9429,87.9703,87.8238,87.8238,11117.0
2018-05-03 10:20:00,95.93,95.93,95.71,95.86,23122.0,87.8604,87.8604,87.6589,87.7963,23122.0
2018-05-03 10:30:00,95.84,95.84,95.45,95.56,34774.0,87.778,87.778,87.4208,87.5216,34774.0
2018-05-03 10:40:00,95.58,95.81,95.56,95.71,23320.0,87.5399,87.7505,87.5216,87.6589,23320.0
2018-05-03 10:50:00,95.68,95.72,95.44,95.58,19415.0,87.6315,87.6681,87.4117,87.5399,19415.0
2018-05-03 11:00:00,95.59,95.84,95.51,95.84,16319.0,87.549,87.778,87.4758,87.778,16319.0
2018-05-03 11:10:00,95.81,96.06,95.76,95.94,23915.0,87.7505,87.9795,87.7047,87.8696,23915.0
2018-05-03 11:20:00,95.95,95.98,95.71,95.71,12611.0,87.8788,87.9062,87.6589,87.6589,12611.0
2018-05-03 11:30:00,95.73,95.88,95.66,95.79,10582.0,87.6773,87.8146,87.6132,87.7322,10582.0
2018-05-03 11:40:00,95.8,96.04,95.67,95.97,20207.0,87.7414,87.9612,87.6223,87.8971,20207.0
2018-05-03 11:50:00,95.97,96.07,95.92,95.97,15108.0,87.8971,87.9887,87.8513,87.8971,15108.0
2018-05-03 12:00:00,96.0,96.1,95.96,95.99,13141.0,87.9246,88.0161,87.8879,87.9154,13141.0
2018-05-03 12:10:00,96.02,96.1,95.93,95.96,10430.0,87.9429,88.0161,87.8604,87.8879,10430.0
2018-05-03 12:20:00,96.0,96.01,95.72,95.76,13037.0,87.9246,87.9337,87.6681,87.7047,13037.0
2018-05-03 12:30:00,95.73,96.19,95.73,96.19,11627.0,87.6773,88.0986,87.6773,88.0986,11627.0
2018-05-03 12:40:00,96.17,96.33,96.17,96.3,19034.0,88.0803,88.2268,88.0803,88.1993,19034.0
2018-05-03 12:50:00,96.29,96.46,96.28,96.41,30312.0,88.1902,88.3459,88.181,88.3001,30312.0
2018-05-03 13:00:00,96.41,96.43,96.23,96.23,28083.0,88.3001,88.3184,88.1352,88.1352,28083.0
2018-05-03 13:10:00,96.19,96.5,96.18,96.45,14219.0,88.0986,88.3825,88.0894,88.3367,14219.0
2018-05-03 13:20:00,96.47,96.63,96.35,96.42,11207.0,88.355,88.5016,88.2451,88.3092,11207.0
2018-05-03 13:30:00,96.45,96.86,96.44,96.86,9906.0,88.3367,88.7122,88.3275,88.7122,9906.0
2018-05-03 13:40:00,96.86,96.9,96.71,96.75,18687.0,88.7122,88.7488,88.5748,88.6115,18687.0
2018-05-03 13:50:00,96.75,96.9,96.7,96.83,18285.0,88.6115,88.7488,88.5657,88.6847,18285.0
2018-05-03 14:00:00,96.79,96.79,96.63,96.75,16516.0,88.6481,88.6481,88.5016,88.6115,16516.0
2018-05-03 14:10:00,96.75,96.76,96.53,96.56,17231.0,88.6115,88.6206,88.41,88.4374,17231.0
2018-05-03 14:20:00,96.54,96.6,96.45,96.6,23163.0,88.4191,88.4741,88.3367,88.4741,23163.0
2018-05-03 14:30:00,96.61,96.76,96.6,96.66,34687.0,88.4832,88.6206,88.4741,88.529,34687.0
2018-05-03 14:40:00,96.68,96.68,96.44,96.46,26648.0,88.5474,88.5474,88.3275,88.3459,26648.0
2018-05-03 14:50:00,96.43,96.46,96.29,96.31,14661.0,88.3184,88.3459,88.1902,88.2085,14661.0
2018-05-03 15:00:00,96.34,96.42,96.26,96.28,24111.0,88.236,88.3092,88.1627,88.181,24111.0
2018-05-03 15:10:00,96.31,96.46,96.23,96.38,20419.0,88.2085,88.3459,88.1352,88.2726,20419.0
2018-05-03 15:20:00,96.39,96.47,96.3,96.47,21577.0,88.2817,88.355,88.1993,88.355,21577.0
2018-05-03 15:30:00,96.48,96.52,96.17,96.17,40351.0,88.3642,88.4008,88.0803,88.0803,40351.0
2018-05-03 15:40:00,96.18,96.18,96.07,96.14,56992.0,88.0894,88.0894,87.9887,88.0528,56992.0
2018-05-03 15:50:00,96.12,96.32,96.05,96.29,138916.0,88.0345,88.2176,87.9703,88.1902,138916.0
2018-05-04 09:30:00,95.85,95.85,94.67,94.78,43411.0,87.7872,87.7872,86.7064,86.8072,43411.0
2018-05-04 09:40:00,94.81,95.23,94.72,95.23,18252.0,86.8347,87.2193,86.7522,87.2193,18252.0
2018-05-04 09:50:00,95.2,95.22,94.95,95.09,15679.0,87.1918,87.2102,86.9629,87.0911,15679.0
2018-05-04 10:00:00,95.12,95.26,94.91,95.23,25304.0,87.1186,87.2468,86.9262,87.2193,25304.0
2018-05-04 10:10:00,95.23,95.23,94.98,95.02,22829.0,87.2193,87.2193,86.9904,87.027,22829.0
2018-05-04 10:20:00,95.07,95.24,95.05,95.16,12247.0,87.0728,87.2285,87.0545,87.1552,12247.0
2018-05-04 10:30:00,95.12,95.37,95.07,95.37,14784.0,87.1186,87.3475,87.0728,87.3475,14784.0
2018-05-04 10:40:00,95.37,95.6,95.32,95.56,63747.0,87.3475,87.5582,87.3018,87.5216,63747.0
2018-05-04 10:50:00,95.56,95.56,95.42,95.47,125918.0,87.5216,87.5216,87.3933,87.4391,125918.0
2018-05-04 11:00:00,95.48,95.73,95.48,95.73,25356.0,87.4483,87.6773,87.4483,87.6773,25356.0
2018-05-04 11:10:00,95.71,95.8,95.58,95.7,42695.0,87.6589,87.7414,87.5399,87.6498,42695.0
2018-05-04 11:20:00,95.7,95.85,95.69,95.73,32493.0,87.6498,87.7872,87.6406,87.6773,32493.0
2018-05-04 11:30:00,95.75,95.81,95.69,95.7,17445.0,87.6956,87.7505,87.6406,87.6498,17445.0
2018-05-04 11:40:00,95.67,95.71,95.51,95.54,31482.0,87.6223,87.6589,87.4758,87.5032,31482.0
2018-05-04 11:50:00,95.5,95.54,95.47,95.54,26127.0,87.4666,87.5032,87.4391,87.5032,26127.0
2018-05-04 12:00:00,95.54,95.62,95.47,95.47,13386.0,87.5032,87.5765,87.4391,87.4391,13386.0
2018-05-04 12:10:00,95.49,95.49,95.3,95.3,17195.0,87.4575,87.4575,87.2834,87.2834,17195.0
2018-05-04 12:20:00,95.29,95.34,95.22,95.34,35094.0,87.2743,87.3201,87.2102,87.3201,35094.0
2018-05-04 12:30:00,95.35,95.35,95.21,95.22,19881.0,87.3292,87.3292,87.201,87.2102,19881.0
2018-05-04 12:40:00,95.22,95.22,95.06,95.13,24707.0,87.2102,87.2102,87.0636,87.1277,24707.0
2018-05-04 12:50:00,95.13,95.27,95.09,95.23,17654.0,87.1277,87.256,87.0911,87.2193,17654.0
2018-05-04 13:00:00,95.22,95.29,95.16,95.25,18526.0,87.2102,87.2743,87.1552,87.2376,18526.0
2018-05-04 13:10:00,95.25,95.27,95.2,95.23,77989.0,87.2376,87.256,87.1918,87.2193,77989.0
2018-05-04 13:20:00,95.22,95.38,95.22,95.35,15467.0,87.2102,87.3567,87.2102,87.3292,15467.0
2018-05-04 13:30:00,95.33,95.4,95.29,95.31,13975.0,87.3109,87.375,87.2743,87.2926,13975.0
2018-05-04 13:40:00,95.34,95.4,95.34,95.36,9174.0,87.3201,87.375,87.3201,87.3384,9174.0
2018-05-04 13:50:00,95.34,95.39,95.33,95.38,14308.0,87.3201,87.3659,87.3109,87.3567,14308.0
2018-05-04 14:00:00,95.38,95.65,95.38,95.59,14015.0,87.3567,87.604,87.3567,87.549,14015.0
2018-05-04 14:10:00,95.62,95.71,95.6,95.7,22528.0,87.5765,87.6589,87.5582,87.6498,22528.0
2018-05-04 14:20:00,95.71,95.88,95.69,95.86,25429.0,87.6589,87.8146,87.6406,87.7963,25429.0
2018-05-04 14:30:00,95.88,95.88,95.74,95.8,31967.0,87.8146,87.8146,87.6864,87.7414,31967.0
2018-05-04 14:40:00,95.83,95.86,95.79,95.8,10047.0,87.7689,87.7963,87.7322,87.7414,10047.0
2018-05-04 14:50:00,95.8,95.91,95.71,95.71,17533.0,87.7414,87.8421,87.6589,87.6589,17533.0
2018-05-04 15:00:00,95.7,95.75,95.64,95.7,40792.0,87.6498,87.6956,87.5948,87.6498,40792.0
2018-05-04 15:10:00,95.7,95.74,95.63,95.67,17142.0,87.6498,87.6864,87.5857,87.6223,17142.0
2018-05-04 15:20:00,95.68,95.87,95.68,95.76,27767.0,87.6315,87.8055,87.6315,87.7047,27767.0
2018-05-04 15:30:00,95.77,95.93,95.62,95.67,77907.0,87.7139,87.8604,87.5765,87.6223,77907.0
2018-05-04 15:40:00,95.66,95.72,95.56,95.56,62422.0,87.6132,87.6681,87.5216,87.5216,62422.0
2018-05-04 15:50:00,95.56,95.56,95.34,95.54,168722.0,87.5216,87.5216,87.3201,87.5032,168722.0
2018-05-07 09:30:00,95.57,95.59,95.15,95.47,35292.0,87.5307,87.549,87.1461,87.4391,35292.0
2018-05-07 09:40:00,95.47,95.47,94.8,94.92,32369.0,87.4391,87.4391,86.8255,86.9354,32369.0
2018-05-07 09:50:00,94.95,94.95,94.64,94.76,36726.0,86.9629,86.9629,86.679,86.7889,36726.0
2018-05-07 10:00:00,94.77,94.93,94.77,94.8,14744.0,86.798,86.9446,86.798,86.8255,14744.0
2018-05-07 10:10:00,94.75,94.89,94.5,94.5,29456.0,86.7797,86.9079,86.5507,86.5507,29456.0
2018-05-07 10:20:00,94.53,94.6,94.25,94.36,39303.0,86.5782,86.6423,86.3218,86.4225,39303.0
2018-05-07 10:30:00,94.33,94.33,93.59,93.73,41139.0,86.395,86.395,85.7173,85.8455,41139.0
2018-05-07 10:40:00,93.71,94.01,93.58,94.01,23993.0,85.8272,86.102,85.7081,86.102,23993.0
2018-05-07 10:50:00,94.02,94.08,93.82,93.93,16223.0,86.1111,86.1661,85.9279,86.0287,16223.0
2018-05-07 11:00:00,93.93,94.13,93.82,93.98,20987.0,86.0287,86.2119,85.9279,86.0745,20987.0
2018-05-07 11:10:00,94.01,94.19,94.01,94.17,13968.0,86.102,86.2668,86.102,86.2485,13968.0
2018-05-07 11:20:00,94.17,94.17,93.87,93.99,44898.0,86.2485,86.2485,85.9737,86.0836,44898.0
2018-05-07 11:30:00,94.01,94.01,93.7,93.74,66564.0,86.102,86.102,85.818,85.8547,66564.0
2018-05-07 11:40:00,93.74,93.77,93.53,93.56,31600.0,85.8547,85.8821,85.6623,85.6898,31600.0
2018-05-07 11:50:00,93.56,93.73,93.55,93.72,29655.0,85.6898,85.8455,85.6806,85.8363,29655.0
2018-05-07 12:00:00,93.72,93.79,93.61,93.68,16797.0,85.8363,85.9005,85.7356,85.7997,16797.0
2018-05-07 12:10:00,93.68,93.83,93.68,93.82,13331.0,85.7997,85.9371,85.7997,85.9279,13331.0
2018-05-07 12:20:00,93.85,93.85,93.67,93.74,18772.0,85.9554,85.9554,85.7906,85.8547,18772.0
2018-05-07 12:30:00,93.74,93.92,93.71,93.89,15663.0,85.8547,86.0195,85.8272,85.992,15663.0
2018-05-07 12:40:00,93.88,93.95,93.78,93.86,13273.0,85.9829,86.047,85.8913,85.9646,13273.0
2018-05-07 12:50:00,93.86,93.95,93.86,93.91,12685.0,85.9646,86.047,85.9646,86.0104,12685.0
2018-05-07 13:00:00,93.9,93.97,93.75,93.84,23894.0,86.0012,86.0653,85.8638,85.9463,23894.0
2018-05-07 13:10:00,93.85,93.85,93.73,93.82,19174.0,85.9554,85.9554,85.8455,85.9279,19174.0
2018-05-07 13:20:00,93.81,93.89,93.76,93.8,14481.0,85.9188,85.992,85.873,85.9096,14481.0
2018-05-07 13:30:00,93.8,93.8,93.57,93.57,53755.0,85.9096,85.9096,85.699,85.699,53755.0
2018-05-07 13:40:00,93.6,93.61,93.46,93.46,23335.0,85.7264,85.7356,85.5982,85.5982,23335.0
2018-05-07 13:50:00,93.46,93.56,93.42,93.48,24520.0,85.5982,85.6898,85.5616,85.6165,24520.0
2018-05-07 14:00:00,93.47,93.67,93.42,93.67,29803.0,85.6074,85.7906,85.5616,85.7906,29803.0
2018-05-07 14:10:00,93.69,93.72,93.62,93.69,22682.0,85.8089,85.8363,85.7448,85.8089,22682.0
2018-05-07 14:20:00,93.69,93.74,93.59,93.6,34675.0,85.8089,85.8547,85.7173,85.7264,34675.0
2018-05-07 14:30:00,93.6,93.75,93.56,93.65,19653.0,85.7264,85.8638,85.6898,85.7722,19653.0
2018-05-07 14:40:00,93.65,93.71,93.63,93.65,42872.0,85.7722,85.8272,85.7539,85.7722,42872.0
2018-05-07 14:50:00,93.65,93.74,93.56,93.68,57964.0,85.7722,85.8547,85.6898,85.7997,57964.0
2018-05-07 15:00:00,93.69,93.84,93.68,93.81,36032.0,85.8089,85.9463,85.7997,85.9188,36032.0
2018-05-07 15:10:00,93.8,93.83,93.64,93.74,52446.0,85.9096,85.9371,85.7631,85.8547,52446.0
2018-05-07 15:20:00,93.73,93.77,93.62,93.75,47706.0,85.8455,85.8821,85.7448,85.8638,47706.0
2018-05-07 15:30:00,93.75,93.92,93.72,93.85,42404.0,85.8638,86.0195,85.8363,85.9554,42404.0
2018-05-07 15:40:00,93.85,93.99,93.78,93.99,61173.0,85.9554,86.0836,85.8913,86.0836,61173.0
2018-05-07 15:50:00,93.98,94.0,93.9,93.99,120084.0,86.0745,86.0928,86.0012,86.0836,120084.0
2018-05-08 09:30:00,94.12,94.21,93.72,94.04,106996.0,86.2027,86.2851,85.8363,86.1294,106996.0
2018-05-08 09:40:00,94.0,94.29,93.98,94.19,12429.0,86.0928,86.3584,86.0745,86.2668,12429.0
2018-05-08 09:50:00,94.15,94.15,93.79,93.98,46842.0,86.2302,86.2302,85.9005,86.0745,46842.0
2018-05-08 10:00:00,93.97,94.08,93.76,94.05,25894.0,86.0653,86.1661,85.873,86.1386,25894.0
2018-05-08 10:10:00,94.05,94.13,93.93,94.07,16730.0,86.1386,86.2119,86.0287,86.1569,16730.0
2018-05-08 10:20:00,94.0,94.13,93.83,94.03,43442.0,86.0928,86.2119,85.9371,86.1203,43442.0
2018-05-08 10:30:00,94.05,94.12,94.01,94.01,16080.0,86.1386,86.2027,86.102,86.102,16080.0
2018-05-08 10:40:00,94.03,94.14,93.98,93.99,22379.0,86.1203,86.221,86.0745,86.0836,22379.0
2018-05-08 10:50:00,93.99,94.11,93.99,94.01,22232.0,86.0836,86.1935,86.0836,86.102,22232.0
2018-05-08 11:00:00,93.98,94.07,93.93,94.04,95976.0,86.0745,86.1569,86.0287,86.1294,95976.0
2018-05-08 11:10:00,94.05,94.44,94.04,94.37,89080.0,86.1386,86.4958,86.1294,86.4317,89080.0
2018-05-08 11:20:00,94.41,94.7,94.32,94.43,84895.0,86.4683,86.7339,86.3859,86.4866,84895.0
2018-05-08 11:30:00,94.41,94.44,93.96,93.96,50254.0,86.4683,86.4958,86.0562,86.0562,50254.0
2018-05-08 11:40:00,93.98,94.2,93.95,94.17,35989.0,86.0745,86.276,86.047,86.2485,35989.0
2018-05-08 11:50:00,94.17,94.21,94.02,94.08,23352.0,86.2485,86.2851,86.1111,86.1661,23352.0
2018-05-08 12:00:00,94.09,94.14,93.98,94.07,26197.0,86.1752,86.221,86.0745,86.1569,26197.0
2018-05-08 12:10:00,94.06,94.11,93.94,93.96,20755.0,86.1477,86.1935,86.0378,86.0562,20755.0
2018-05-08 12:20:00,93.96,93.96,93.8,93.83,30851.0,86.0562,86.0562,85.9096,85.9371,30851.0
2018-05-08 12:30:00,93.81,93.82,93.67,93.78,27037.0,85.9188,85.9279,85.7906,85.8913,27037.0
2018-05-08 12:40:00,93.81,93.81,93.72,93.8,40080.0,85.9188,85.9188,85.8363,85.9096,40080.0
2018-05-08 12:50:00,93.79,93.82,93.64,93.66,19346.0,85.9005,85.9279,85.7631,85.7814,19346.0
2018-05-08 13:00:00,93.67,93.76,93.66,93.76,11690.0,85.7906,85.873,85.7814,85.873,11690.0
2018-05-08 13:10:00,93.75,93.8,93.71,93.71,24661.0,85.8638,85.9096,85.8272,85.8272,24661.0
2018-05-08 13:20:00,93.72,93.82,93.7,93.75,39683.0,85.8363,85.9279,85.818,85.8638,39683.0
2018-05-08 13:30:00,93.75,93.76,93.66,93.7,30291.0,85.8638,85.873,85.7814,85.818,30291.0
2018-05-08 13:40:00,93.69,93.75,93.67,93.69,36127.0,85.8089,85.8638,85.7906,85.8089,36127.0
2018-05-08 13:50:00,93.68,93.94,93.68,93.9,48417.0,85.7997,86.0378,85.7997,86.0012,48417.0
2018-05-08 14:00:00,93.92,93.96,93.83,93.84,18709.0,86.0195,86.0562,85.9371,85.9463,18709.0
2018-05-08 14:10:00,93.83,93.88,93.69,93.75,29251.0,85.9371,85.9829,85.8089,85.8638,29251.0
2018-05-08 14:20:00,93.77,93.94,93.69,93.82,20817.0,85.8821,86.0378,85.8089,85.9279,20817.0
2018-05-08 14:30:00,93.84,93.88,93.72,93.73,17322.0,85.9463,85.9829,85.8363,85.8455,17322.0
2018-05-08 14:40:00,93.71,93.71,93.46,93.49,25600.0,85.8272,85.8272,85.5982,85.6257,25600.0
2018-05-08 14:50:00,93.5,93.71,93.48,93.58,24119.0,85.6349,85.8272,85.6165,85.7081,24119.0
2018-05-08 15:00:00,93.58,93.79,93.51,93.77,27491.0,85.7081,85.9005,85.644,85.8821,27491.0
2018-05-08 15:10:00,93.76,93.88,93.74,93.84,35333.0,85.873,85.9829,85.8547,85.9463,35333.0
2018-05-08 15:20:00,93.84,93.95,93.82,93.91,81968.0,85.9463,86.047,85.9279,86.0104,81968.0
2018-05-08 15:30:00,93.9,93.98,93.8,93.81,39128.0,86.0012,86.0745,85.9096,85.9188,39128.0
2018-05-08 15:40:00,93.8,93.86,93.71,93.75,46108.0,85.9096,85.9646,85.8272,85.8638,46108.0
2018-05-08 15:50:00,93.75,93.89,93.75,93.89,121415.0,85.8638,85.992,85.8638,85.992,121415.0
2018-05-09 09:30:00,93.62,93.81,93.15,93.49,54210.0,85.7448,85.9188,85.3143,85.6257,54210.0
2018-05-09 09:40:00,93.53,93.67,93.4,93.61,26017.0,85.6623,85.7906,85.5433,85.7356,26017.0
2018-05-09 09:50:00,93.61,93.89,93.56,93.72,32715.0,85.7356,85.992,85.6898,85.8363,32715.0
2018-05-09 10:00:00,93.74,93.76,93.5,93.66,40245.0,85.8547,85.873,85.6349,85.7814,40245.0
2018-05-09 10:10:00,93.71,93.76,93.3,93.31,58193.0,85.8272,85.873,85.4517,85.4608,58193.0
2018-05-09 10:20:00,93.34,93.55,93.22,93.35,48330.0,85.4883,85.6806,85.3784,85.4975,48330.0
2018-05-09 10:30:00,93.38,93.42,92.94,92.94,76137.0,85.5249,85.5616,85.122,85.122,76137.0
2018-05-09 10:40:00,92.94,93.16,92.91,92.97,55839.0,85.122,85.3235,85.0945,85.1494,55839.0
2018-05-09 10:50:00,92.94,93.27,92.88,93.17,47867.0,85.122,85.4242,85.067,85.3326,47867.0
2018-05-09 11:00:00,93.17,93.19,92.82,92.85,21894.0,85.3326,85.3509,85.0121,85.0395,21894.0
2018-05-09 11:10:00,92.84,92.84,92.68,92.8,28855.0,85.0304,85.0304,84.8838,84.9937,28855.0
2018-05-09 11:20:00,92.77,92.93,92.66,92.75,43496.0,84.9663,85.1128,84.8655,84.9479,43496.0
2018-05-09 11:30:00,92.72,92.76,92.54,92.59,56387.0,84.9205,84.9571,84.7556,84.8014,56387.0
2018-05-09 11:40:00,92.62,92.68,92.47,92.55,42671.0,84.8289,84.8838,84.6915,84.7648,42671.0
2018-05-09 11:50:00,92.52,92.6,92.43,92.58,42186.0,84.7373,84.8106,84.6549,84.7922,42186.0
2018-05-09 12:00:00,92.6,92.86,92.53,92.86,58952.0,84.8106,85.0487,84.7464,85.0487,58952.0
2018-05-09 12:10:00,92.88,93.14,92.88,93.05,30663.0,85.067,85.3051,85.067,85.2227,30663.0
2018-05-09 12:20:00,93.06,93.2,93.05,93.12,18436.0,85.2319,85.3601,85.2227,85.2868,18436.0
2018-05-09 12:30:00,93.14,93.28,93.03,93.06,51843.0,85.3051,85.4334,85.2044,85.2319,51843.0
2018-05-09 12:40:00,93.07,93.09,92.89,93.0,83847.0,85.241,85.2593,85.0762,85.1769,83847.0
2018-05-09 12:50:00,92.98,93.07,92.91,92.97,110940.0,85.1586,85.241,85.0945,85.1494,110940.0
2018-05-09 13:00:00,93.0,93.19,92.99,93.12,118025.0,85.1769,85.3509,85.1678,85.2868,118025.0
2018-05-09 13:10:00,93.12,93.13,92.94,93.03,78994.0,85.2868,85.296,85.122,85.2044,78994.0
2018-05-09 13:20:00,93.03,93.51,92.99,93.51,108430.0,85.2044,85.644,85.1678,85.644,108430.0
2018-05-09 13:30:00,93.5,93.89,93.49,93.71,39022.0,85.6349,85.992,85.6257,85.8272,39022.0
2018-05-09 13:40:00,93.73,93.92,93.49,93.77,31847.0,85.8455,86.0195,85.6257,85.8821,31847.0
2018-05-09 13:50:00,93.82,93.82,93.67,93.76,17669.0,85.9279,85.9279,85.7906,85.873,17669.0
2018-05-09 14:00:00,93.78,93.88,93.71,93.71,40704.0,85.8913,85.9829,85.8272,85.8272,40704.0
2018-05-09 14:10:00,93.71,93.85,93.67,93.75,38255.0,85.8272,85.9554,85.7906,85.8638,38255.0
2018-05-09 14:20:00,93.75,93.76,93.53,93.61,20263.0,85.8638,85.873,85.6623,85.7356,20263.0
2018-05-09 14:30:00,93.6,93.65,93.54,93.58,16479.0,85.7264,85.7722,85.6715,85.7081,16479.0
2018-05-09 14:40:00,93.61,93.74,93.6,93.64,22885.0,85.7356,85.8547,85.7264,85.7631,22885.0
2018-05-09 14:50:00,93.66,93.67,93.52,93.57,30871.0,85.7814,85.7906,85.6532,85.699,30871.0
2018-05-09 15:00:00,93.56,93.58,93.48,93.5,45501.0,85.6898,85.7081,85.6165,85.6349,45501.0
2018-05-09 15:10:00,93.5,93.52,93.35,93.35,48432.0,85.6349,85.6532,85.4975,85.4975,48432.0
2018-05-09 15:20:00,93.35,93.44,93.33,93.35,33707.0,85.4975,85.5799,85.4792,85.4975,33707.0
2018-05-09 15:30:00,93.33,93.39,93.15,93.29,134917.0,85.4792,85.5341,85.3143,85.4425,134917.0
2018-05-09 15:40:00,93.26,93.64,93.22,93.53,125102.0,85.415,85.7631,85.3784,85.6623,125102.0
2018-05-09 15:50:00,93.55,93.57,93.45,93.54,244461.0,85.6806,85.699,85.5891,85.6715,244461.0
2018-05-10 09:30:00,93.81,93.89,93.43,93.46,56244.0,85.9188,85.992,85.5707,85.5982,56244.0
2018-05-10 09:40:00,93.46,93.58,93.12,93.58,29210.0,85.5982,85.7081,85.2868,85.7081,29210.0
2018-05-10 09:50:00,93.69,94.15,93.54,93.8,60435.0,85.8089,86.2302,85.6715,85.9096,60435.0
2018-05-10 10:00:00,93.74,94.04,93.51,93.96,55124.0,85.8547,86.1294,85.644,86.0562,55124.0
2018-05-10 10:10:00,94.0,94.12,93.76,93.77,13180.0,86.0928,86.2027,85.873,85.8821,13180.0
2018-05-10 10:20:00,93.79,93.81,93.57,93.79,20847.0,85.9005,85.9188,85.699,85.9005,20847.0
2018-05-10 10:30:00,93.75,94.46,93.75,94.32,42845.0,85.8638,86.5141,85.8638,86.3859,42845.0
2018-05-10 10:40:00,94.34,94.35,94.06,94.06,32425.0,86.4042,86.4134,86.1477,86.1477,32425.0
2018-05-10 10:50:00,94.03,94.2,93.92,94.12,72393.0,86.1203,86.276,86.0195,86.2027,72393.0
2018-05-10 11:00:00,94.16,94.23,93.97,94.23,35525.0,86.2393,86.3034,86.0653,86.3034,35525.0
2018-05-10 11:10:00,94.21,94.27,94.11,94.27,13666.0,86.2851,86.3401,86.1935,86.3401,13666.0
2018-05-10 11:20:00,94.29,94.33,94.19,94.19,15761.0,86.3584,86.395,86.2668,86.2668,15761.0
2018-05-10 11:30:00,94.22,94.23,93.95,94.23,26736.0,86.2943,86.3034,86.047,86.3034,26736.0
2018-05-10 11:40:00,94.21,94.23,93.73,94.08,88349.0,86.2851,86.3034,85.8455,86.1661,88349.0
2018-05-10 11:50:00,94.09,94.19,93.94,93.97,20957.0,86.1752,86.2668,86.0378,86.0653,20957.0
2018-05-10 12:00:00,93.98,93.98,93.67,93.86,17029.0,86.0745,86.0745,85.7906,85.9646,17029.0
2018-05-10 12:10:00,93.84,93.93,93.77,93.82,31606.0,85.9463,86.0287,85.8821,85.9279,31606.0
2018-05-10 12:20:00,93.82,93.82,93.5,93.5,26642.0,85.9279,85.9279,85.6349,85.6349,26642.0
2018-05-10 12:30:00,93.5,93.7,93.5,93.7,19942.0,85.6349,85.818,85.6349,85.818,19942.0
2018-05-10 12:40:00,93.68,93.73,93.58,93.66,17833.0,85.7997,85.8455,85.7081,85.7814,17833.0
2018-05-10 12:50:00,93.66,93.66,93.55,93.59,22038.0,85.7814,85.7814,85.6806,85.7173,22038.0
2018-05-10 13:00:00,93.59,93.66,93.5,93.64,80233.0,85.7173,85.7814,85.6349,85.7631,80233.0
2018-05-10 13:10:00,93.63,93.71,93.47,93.53,90715.0,85.7539,85.8272,85.6074,85.6623,90715.0
2018-05-10 13:20:00,93.53,93.59,93.29,93.35,38680.0,85.6623,85.7173,85.4425,85.4975,38680.0
2018-05-10 13:30:00,93.37,93.44,93.3,93.43,87099.0,85.5158,85.5799,85.4517,85.5707,87099.0
2018-05-10 13:40:00,93.45,93.47,93.3,93.45,38518.0,85.5891,85.6074,85.4517,85.5891,38518.0
2018-05-10 13:50:00,93.48,93.6,93.4,93.49,65967.0,85.6165,85.7264,85.5433,85.6257,65967.0
2018-05-10 14:00:00,93.52,93.54,93.42,93.48,116476.0,85.6532,85.6715,85.5616,85.6165,116476.0
2018-05-10 14:10:00,93.48,93.83,93.47,93.83,35719.0,85.6165,85.9371,85.6074,85.9371,35719.0
2018-05-10 14:20:00,93.81,93.85,93.73,93.8,13254.0,85.9188,85.9554,85.8455,85.9096,13254.0
2018-05-10 14:30:00,93.8,93.84,93.53,93.53,26072.0,85.9096,85.9463,85.6623,85.6623,26072.0
2018-05-10 14:40:00,93.53,93.67,93.5,93.66,11870.0,85.6623,85.7906,85.6349,85.7814,11870.0
2018-05-10 14:50:00,93.66,93.67,93.46,93.48,24254.0,85.7814,85.7906,85.5982,85.6165,24254.0
2018-05-10 15:00:00,93.49,93.49,93.05,93.23,68199.0,85.6257,85.6257,85.2227,85.3876,68199.0
2018-05-10 15:10:00,93.23,93.23,92.98,92.98,48737.0,85.3876,85.3876,85.1586,85.1586,48737.0
2018-05-10 15:20:00,92.98,93.02,92.89,92.94,65043.0,85.1586,85.1952,85.0762,85.122,65043.0
2018-05-10 15:30:00,92.92,93.0,92.87,92.89,64383.0,85.1036,85.1769,85.0578,85.0762,64383.0
2018-05-10 15:40:00,92.89,92.95,92.82,92.9,69812.0,85.0762,85.1311,85.0121,85.0853,69812.0
2018-05-10 15:50:00,92.91,93.0,92.88,92.95,153070.0,85.0945,85.1769,85.067,85.1311,153070.0
2018-05-11 09:30:00,92.5,92.51,91.46,92.25,107369.0,84.719,84.7281,83.7665,84.49,107369.0
2018-05-11 09:40:00,92.31,92.98,92.19,92.66,76449.0,84.545,85.1586,84.435,84.8655,76449.0
2018-05-11 09:50:00,92.7,93.05,92.67,92.82,103827.0,84.9021,85.2227,84.8747,85.0121,103827.0
2018-05-11 10:00:00,92.86,93.23,92.27,93.23,88614.0,85.0487,85.3876,84.5083,85.3876,88614.0
2018-05-11 10:10:00,93.2,93.25,92.91,93.09,40485.0,85.3601,85.4059,85.0945,85.2593,40485.0
2018-05-11 10:20:00,93.08,93.18,92.99,93.09,83354.0,85.2502,85.3418,85.1678,85.2593,83354.0
2018-05-11 10:30:00,93.05,93.18,92.74,92.74,148285.0,85.2227,85.3418,84.9388,84.9388,148285.0
2018-05-11 10:40:00,92.74,93.06,92.7,92.93,59075.0,84.9388,85.2319,84.9021,85.1128,59075.0
2018-05-11 10:50:00,92.93,93.05,92.89,92.95,52641.0,85.1128,85.2227,85.0762,85.1311,52641.0
2018-05-11 11:00:00,92.95,93.04,92.86,92.91,34065.0,85.1311,85.2135,85.0487,85.0945,34065.0
2018-05-11 11:10:00,92.88,92.96,92.88,92.89,29939.0,85.067,85.1403,85.067,85.0762,29939.0
2018-05-11 11:20:00,92.89,93.12,92.87,93.01,85291.0,85.0762,85.2868,85.0578,85.1861,85291.0
2018-05-11 11:30:00,93.01,93.07,92.88,92.95,94123.0,85.1861,85.241,85.067,85.1311,94123.0
2018-05-11 11:40:00,92.97,93.06,92.93,92.95,76211.0,85.1494,85.2319,85.1128,85.1311,76211.0
2018-05-11 11:50:00,92.94,93.0,92.89,92.95,34992.0,85.122,85.1769,85.0762,85.1311,34992.0
2018-05-11 12:00:00,92.95,93.03,92.8,92.82,30117.0,85.1311,85.2044,84.9937,85.0121,30117.0
2018-05-11 12:10:00,92.81,92.82,92.52,92.62,19981.0,85.0029,85.0121,84.7373,84.8289,19981.0
2018-05-11 12:20:00,92.65,92.65,92.46,92.53,20880.0,84.8564,84.8564,84.6823,84.7464,20880.0
2018-05-11 12:30:00,92.53,92.57,92.44,92.53,39667.0,84.7464,84.7831,84.664,84.7464,39667.0
2018-05-11 12:40:00,92.54,92.76,92.48,92.71,41188.0,84.7556,84.9571,84.7007,84.9113,41188.0
2018-05-11 12:50:00,92.72,92.78,92.69,92.73,24072.0,84.9205,84.9754,84.893,84.9296,24072.0
2018-05-11 13:00:00,92.73,92.97,92.67,92.92,29946.0,84.9296,85.1494,84.8747,85.1036,29946.0
2018-05-11 13:10:00,92.94,93.3,92.92,93.22,20138.0,85.122,85.4517,85.1036,85.3784,20138.0
2018-05-11 13:20:00,93.21,93.27,93.14,93.22,12449.0,85.3692,85.4242,85.3051,85.3784,12449.0
2018-05-11 13:30:00,93.17,93.38,93.16,93.38,23677.0,85.3326,85.5249,85.3235,85.5249,23677.0
2018-05-11 13:40:00,93.36,93.42,93.13,93.21,30262.0,85.5066,85.5616,85.296,85.3692,30262.0
2018-05-11 13:50:00,93.24,93.27,92.87,92.98,48851.0,85.3967,85.4242,85.0578,85.1586,48851.0
2018-05-11 14:00:00,93.0,93.17,92.84,92.98,82279.0,85.1769,85.3326,85.0304,85.1586,82279.0
2018-05-11 14:10:00,92.96,93.3,92.91,93.29,68852.0,85.1403,85.4517,85.0945,85.4425,68852.0
2018-05-11 14:20:00,93.27,93.31,93.11,93.29,73434.0,85.4242,85.4608,85.2777,85.4425,73434.0
2018-05-11 14:30:00,93.29,93.35,93.2,93.34,28500.0,85.4425,85.4975,85.3601,85.4883,28500.0
2018-05-11 14:40:00,93.33,93.46,93.28,93.38,28422.0,85.4792,85.5982,85.4334,85.5249,28422.0
2018-05-11 14:50:00,93.41,93.52,93.34,93.51,15076.0,85.5524,85.6532,85.4883,85.644,15076.0
2018-05-11 15:00:00,93.5,93.6,93.46,93.53,27243.0,85.6349,85.7264,85.5982,85.6623,27243.0
2018-05-11 15:10:00,93.53,93.67,93.53,93.61,22367.0,85.6623,85.7906,85.6623,85.7356,22367.0
2018-05-11 15:20:00,93.62,93.63,93.5,93.51,34406.0,85.7448,85.7539,85.6349,85.644,34406.0
2018-05-11 15:30:00,93.52,93.63,93.5,93.57,36018.0,85.6532,85.7539,85.6349,85.699,36018.0
2018-05-11 15:40:00,93.58,93.62,93.53,93.54,50117.0,85.7081,85.7448,85.6623,85.6715,50117.0
2018-05-11 15:50:00,93.55,93.62,93.46,93.6,138185.0,85.6806,85.7448,85.5982,85.7264,138185.0
2018-05-14 09:30:00,93.62,93.91,93.36,93.58,44723.0,85.7448,86.0104,85.5066,85.7081,44723.0
2018-05-14 09:40:00,93.61,93.94,93.5,93.71,20127.0,85.7356,86.0378,85.6349,85.8272,20127.0
2018-05-14 09:50:00,93.74,94.02,93.71,93.85,57893.0,85.8547,86.1111,85.8272,85.9554,57893.0
2018-05-14 10:00:00,93.85,93.88,93.58,93.65,44488.0,85.9554,85.9829,85.7081,85.7722,44488.0
2018-05-14 10:10:00,93.63,93.66,93.33,93.52,63506.0,85.7539,85.7814,85.4792,85.6532,63506.0
2018-05-14 10:20:00,93.48,93.75,93.31,93.68,26560.0,85.6165,85.8638,85.4608,85.7997,26560.0
2018-05-14 10:30:00,93.75,93.82,93.66,93.69,47097.0,85.8638,85.9279,85.7814,85.8089,47097.0
2018-05-14 10:40:00,93.69,93.7,93.4,93.45,12708.0,85.8089,85.818,85.5433,85.5891,12708.0
2018-05-14 10:50:00,93.46,93.48,93.3,93.3,18767.0,85.5982,85.6165,85.4517,85.4517,18767.0
2018-05-14 11:00:00,93.3,93.42,93.28,93.39,18399.0,85.4517,85.5616,85.4334,85.5341,18399.0
2018-05-14 11:10:00,93.41,93.5,93.4,93.45,16673.0,85.5524,85.6349,85.5433,85.5891,16673.0
2018-05-14 11:20:00,93.49,93.64,93.49,93.51,9336.0,85.6257,85.7631,85.6257,85.644,9336.0
2018-05-14 11:30:00,93.48,93.75,93.48,93.71,15297.0,85.6165,85.8638,85.6165,85.8272,15297.0
2018-05-14 11:40:00,93.7,94.05,93.68,94.05,33434.0,85.818,86.1386,85.7997,86.1386,33434.0
2018-05-14 11:50:00,94.04,94.25,93.96,94.25,23603.0,86.1294,86.3218,86.0562,86.3218,23603.0
2018-05-14 12:00:00,94.24,94.35,94.13,94.33,25145.0,86.3126,86.4134,86.2119,86.395,25145.0
2018-05-14 12:10:00,94.34,94.39,94.29,94.32,14321.0,86.4042,86.45,86.3584,86.3859,14321.0
2018-05-14 12:20:00,94.33,94.39,94.18,94.19,10573.0,86.395,86.45,86.2577,86.2668,10573.0
2018-05-14 12:30:00,94.19,94.29,94.17,94.28,26861.0,86.2668,86.3584,86.2485,86.3492,26861.0
2018-05-14 12:40:00,94.28,94.31,94.23,94.23,7430.0,86.3492,86.3767,86.3034,86.3034,7430.0
2018-05-14 12:50:00,94.25,94.29,94.16,94.17,13137.0,86.3218,86.3584,86.2393,86.2485,13137.0
2018-05-14 13:00:00,94.18,94.33,94.17,94.26,95758.0,86.2577,86.395,86.2485,86.3309,95758.0
2018-05-14 13:10:00,94.24,94.25,94.08,94.1,61345.0,86.3126,86.3218,86.1661,86.1844,61345.0
2018-05-14 13:20:00,94.12,94.12,93.98,93.98,13921.0,86.2027,86.2027,86.0745,86.0745,13921.0
2018-05-14 13:30:00,93.97,94.02,93.87,93.98,30450.0,86.0653,86.1111,85.9737,86.0745,30450.0
2018-05-14 13:40:00,93.97,94.0,93.92,93.93,24376.0,86.0653,86.0928,86.0195,86.0287,24376.0
2018-05-14 13:50:00,93.92,94.0,93.9,93.95,17055.0,86.0195,86.0928,86.0012,86.047,17055.0
2018-05-14 14:00:00,93.94,93.98,93.77,93.77,16707.0,86.0378,86.0745,85.8821,85.8821,16707.0
2018-05-14 14:10:00,93.79,93.92,93.73,93.81,27513.0,85.9005,86.0195,85.8455,85.9188,27513.0
2018-05-14 14:20:00,93.81,93.89,93.79,93.86,15390.0,85.9188,85.992,85.9005,85.9646,15390.0
2018-05-14 14:30:00,93.87,94.0,93.84,93.84,82676.0,85.9737,86.0928,85.9463,85.9463,82676.0
2018-05-14 14:40:00,93.84,93.93,93.8,93.87,21270.0,85.9463,86.0287,85.9096,85.9737,21270.0
2018-05-14 14:50:00,93.87,93.97,93.84,93.94,36145.0,85.9737,86.0653,85.9463,86.0378,36145.0
2018-05-14 15:00:00,93.94,94.01,93.9,94.01,33190.0,86.0378,86.102,86.0012,86.102,33190.0
2018-05-14 15:10:00,94.0,94.04,93.91,93.93,37748.0,86.0928,86.1294,86.0104,86.0287,37748.0
2018-05-14 15:20:00,93.9,93.97,93.88,93.91,35465.0,86.0012,86.0653,85.9829,86.0104,35465.0
2018-05-14 15:30:00,93.91,93.92,93.74,93.85,188253.0,86.0104,86.0195,85.8547,85.9554,188253.0
2018-05-14 15:40:00,93.82,93.91,93.71,93.73,49269.0,85.9279,86.0104,85.8272,85.8455,49269.0
2018-05-14 15:50:00,93.72,93.78,93.6,93.73,152606.0,85.8363,85.8913,85.7264,85.8455,152606.0
2018-05-15 09:30:00,93.68,93.94,93.49,93.75,84478.0,85.7997,86.0378,85.6257,85.8638,84478.0
2018-05-15 09:40:00,93.74,93.92,93.41,93.92,130556.0,85.8547,86.0195,85.5524,86.0195,130556.0
2018-05-15 09:50:00,93.95,94.03,93.58,93.74,309639.0,86.047,86.1203,85.7081,85.8547,309639.0
2018-05-15 10:00:00,93.75,93.9,93.67,93.77,218578.0,85.8638,86.0012,85.7906,85.8821,218578.0
2018-05-15 10:10:00,93.77,93.99,93.71,93.82,372666.0,85.8821,86.0836,85.8272,85.9279,372666.0
2018-05-15 10:20:00,93.83,93.9,93.67,93.8,147707.0,85.9371,86.0012,85.7906,85.9096,147707.0
2018-05-15 10:30:00,93.8,93.92,93.67,93.85,193529.0,85.9096,86.0195,85.7906,85.9554,193529.0
2018-05-15 10:40:00,93.84,93.85,93.75,93.78,129911.0,85.9463,85.9554,85.8638,85.8913,129911.0
2018-05-15 10:50:00,93.78,94.0,93.72,93.84,247098.0,85.8913,86.0928,85.8363,85.9463,247098.0
2018-05-15 11:00:00,93.86,94.09,93.84,94.09,95417.0,85.9646,86.1752,85.9463,86.1752,95417.0
2018-05-15 11:10:00,94.17,94.31,93.97,94.13,145984.0,86.2485,86.3767,86.0653,86.2119,145984.0
2018-05-15 11:20:00,94.12,94.15,93.95,94.05,152146.0,86.2027,86.2302,86.047,86.1386,152146.0
2018-05-15 11:30:00,94.08,94.27,94.04,94.2,186667.0,86.1661,86.3401,86.1294,86.276,186667.0
2018-05-15 11:40:00,94.2,94.29,94.15,94.2,49817.0,86.276,86.3584,86.2302,86.276,49817.0
2018-05-15 11:50:00,94.2,94.2,94.06,94.06,41224.0,86.276,86.276,86.1477,86.1477,41224.0
2018-05-15 12:00:00,94.09,94.19,94.05,94.16,28708.0,86.1752,86.2668,86.1386,86.2393,28708.0
2018-05-15 12:10:00,94.16,94.18,94.06,94.08,36159.0,86.2393,86.2577,86.1477,86.1661,36159.0
2018-05-15 12:20:00,94.09,94.18,94.08,94.12,59590.0,86.1752,86.2577,86.1661,86.2027,59590.0
2018-05-15 12:30:00,94.13,94.16,93.81,93.89,114719.0,86.2119,86.2393,85.9188,85.992,114719.0
2018-05-15 12:40:00,93.91,93.99,93.79,93.9,132732.0,86.0104,86.0836,85.9005,86.0012,132732.0
2018-05-15 12:50:00,93.92,93.97,93.82,93.82,47515.0,86.0195,86.0653,85.9279,85.9279,47515.0
2018-05-15 13:00:00,93.82,93.85,93.57,93.6,35352.0,85.9279,85.9554,85.699,85.7264,35352.0
2018-05-15 13:10:00,93.6,93.95,93.56,93.93,59684.0,85.7264,86.047,85.6898,86.0287,59684.0
2018-05-15 13:20:00,93.95,94.02,93.64,93.71,43579.0,86.047,86.1111,85.7631,85.8272,43579.0
2018-05-15 13:30:00,93.72,94.03,93.7,94.03,43203.0,85.8363,86.1203,85.818,86.1203,43203.0
2018-05-15 13:40:00,94.02,94.06,93.83,94.03,27934.0,86.1111,86.1477,85.9371,86.1203,27934.0
2018-05-15 13:50:00,94.05,94.05,93.91,93.96,44369.0,86.1386,86.1386,86.0104,86.0562,44369.0
2018-05-15 14:00:00,93.94,93.99,93.77,93.77,21816.0,86.0378,86.0836,85.8821,85.8821,21816.0
2018-05-15 14:10:00,93.77,93.99,93.75,93.99,86920.0,85.8821,86.0836,85.8638,86.0836,86920.0
2018-05-15 14:20:00,93.98,94.12,93.9,94.0,33655.0,86.0745,86.2027,86.0012,86.0928,33655.0
2018-05-15 14:30:00,94.0,94.09,93.91,93.96,100891.0,86.0928,86.1752,86.0104,86.0562,100891.0
2018-05-15 14:40:00,93.97,94.24,93.96,94.09,71800.0,86.0653,86.3126,86.0562,86.1752,71800.0
2018-05-15 14:50:00,94.09,94.19,93.98,93.99,61288.0,86.1752,86.2668,86.0745,86.0836,61288.0
2018-05-15 15:00:00,94.0,94.19,93.95,94.1,122678.0,86.0928,86.2668,86.047,86.1844,122678.0
2018-05-15 15:10:00,94.09,94.11,93.92,94.04,71904.0,86.1752,86.1935,86.0195,86.1294,71904.0
2018-05-15 15:20:00,94.06,94.15,93.99,94.1,75955.0,86.1477,86.2302,86.0836,86.1844,75955.0
2018-05-15 15:30:00,94.09,94.33,94.05,94.09,139178.0,86.1752,86.395,86.1386,86.1752,139178.0
2018-05-15 15:40:00,94.08,94.1,93.94,94.03,220447.0,86.1661,86.1844,86.0378,86.1203,220447.0
2018-05-15 15:50:00,94.04,94.08,93.98,94.0,413990.0,86.1294,86.1661,86.0745,86.0928,413990.0
2018-05-16 09:30:00,94.2,95.24,94.0,95.2,487825.0,86.276,87.2285,86.0928,87.1918,487825.0
2018-05-16 09:40:00,95.2,97.22,95.17,96.98,262438.0,87.1918,89.0419,87.1644,88.8221,262438.0
2018-05-16 09:50:00,96.97,97.43,96.32,96.38,246293.0,88.813,89.2343,88.2176,88.2726,246293.0
2018-05-16 10:00:00,96.38,96.66,96.11,96.21,131891.0,88.2726,88.529,88.0253,88.1169,131891.0
2018-05-16 10:10:00,96.19,96.35,95.98,96.28,170831.0,88.0986,88.2451,87.9062,88.181,170831.0
2018-05-16 10:20:00,96.29,96.39,96.07,96.18,270961.0,88.1902,88.2817,87.9887,88.0894,270961.0
2018-05-16 10:30:00,96.17,96.32,95.9,96.19,195379.0,88.0803,88.2176,87.833,88.0986,195379.0
2018-05-16 10:40:00,96.16,96.45,96.1,96.25,248544.0,88.0711,88.3367,88.0161,88.1535,248544.0
2018-05-16 10:50:00,96.26,96.52,96.15,96.52,324497.0,88.1627,88.4008,88.0619,88.4008,324497.0
2018-05-16 11:00:00,96.52,96.87,96.42,96.6,137835.0,88.4008,88.7214,88.3092,88.4741,137835.0
2018-05-16 11:10:00,96.59,96.71,96.45,96.57,109928.0,88.4649,88.5748,88.3367,88.4466,109928.0
2018-05-16 11:20:00,96.57,96.62,96.3,96.5,46578.0,88.4466,88.4924,88.1993,88.3825,46578.0
2018-05-16 11:30:00,96.51,96.55,96.25,96.32,53648.0,88.3917,88.4283,88.1535,88.2176,53648.0
2018-05-16 11:40:00,96.36,96.6,96.36,96.58,23961.0,88.2543,88.4741,88.2543,88.4558,23961.0
2018-05-16 11:50:00,96.57,97.05,96.57,96.86,86482.0,88.4466,88.8862,88.4466,88.7122,86482.0
2018-05-16 12:00:00,96.84,97.03,96.81,96.81,96050.0,88.6939,88.8679,88.6664,88.6664,96050.0
2018-05-16 12:10:00,96.79,96.84,96.55,96.77,54677.0,88.6481,88.6939,88.4283,88.6298,54677.0
2018-05-16 12:20:00,96.79,96.87,96.62,96.68,61858.0,88.6481,88.7214,88.4924,88.5474,61858.0
2018-05-16 12:30:00,96.67,96.83,96.67,96.82,22886.0,88.5382,88.6847,88.5382,88.6756,22886.0
2018-05-16 12:40:00,96.81,96.82,96.57,96.67,21117.0,88.6664,88.6756,88.4466,88.5382,21117.0
2018-05-16 12:50:00,96.69,96.76,96.39,96.39,43383.0,88.5565,88.6206,88.2817,88.2817,43383.0
2018-05-16 13:00:00,96.37,96.55,96.31,96.54,51608.0,88.2634,88.4283,88.2085,88.4191,51608.0
2018-05-16 13:10:00,96.56,96.57,96.45,96.47,28992.0,88.4374,88.4466,88.3367,88.355,28992.0
2018-05-16 13:20:00,96.47,96.56,96.45,96.54,13559.0,88.355,88.4374,88.3367,88.4191,13559.0
2018-05-16 13:30:00,96.55,96.58,96.47,96.48,29779.0,88.4283,88.4558,88.355,88.3642,29779.0
2018-05-16 13:40:00,96.48,96.55,96.33,96.38,44870.0,88.3642,88.4283,88.2268,88.2726,44870.0
2018-05-16 13:50:00,96.39,96.51,96.35,96.5,46594.0,88.2817,88.3917,88.2451,88.3825,46594.0
2018-05-16 14:00:00,96.5,96.54,96.35,96.36,32434.0,88.3825,88.4191,88.2451,88.2543,32434.0
2018-05-16 14:10:00,96.35,96.47,96.33,96.33,32764.0,88.2451,88.355,88.2268,88.2268,32764.0
2018-05-16 14:20:00,96.33,96.46,96.27,96.44,39201.0,88.2268,88.3459,88.1718,88.3275,39201.0
2018-05-16 14:30:00,96.43,96.5,96.36,96.5,62697.0,88.3184,88.3825,88.2543,88.3825,62697.0
2018-05-16 14:40:00,96.5,96.5,96.32,96.32,31375.0,88.3825,88.3825,88.2176,88.2176,31375.0
2018-05-16 14:50:00,96.35,96.39,96.16,96.17,24933.0,88.2451,88.2817,88.0711,88.0803,24933.0
2018-05-16 15:00:00,96.17,96.17,95.8,95.96,77242.0,88.0803,88.0803,87.7414,87.8879,77242.0
2018-05-16 15:10:00,95.95,96.07,95.93,96.01,102441.0,87.8788,87.9887,87.8604,87.9337,102441.0
2018-05-16 15:20:00,96.01,96.15,96.01,96.12,113519.0,87.9337,88.0619,87.9337,88.0345,113519.0
2018-05-16 15:30:00,96.12,96.2,96.09,96.16,78247.0,88.0345,88.1077,88.007,88.0711,78247.0
2018-05-16 15:40:00,96.17,96.22,96.07,96.08,118564.0,88.0803,88.126,87.9887,87.9978,118564.0
2018-05-16 15:50:00,96.09,96.2,96.06,96.19,283357.0,88.007,88.1077,87.9795,88.0986,283357.0
2018-05-17 09:30:00,96.22,97.19,96.22,97.01,111257.0,88.126,89.0145,88.126,88.8496,111257.0
2018-05-17 09:40:00,97.06,97.2,96.46,97.08,63464.0,88.8954,89.0236,88.3459,88.9137,63464.0
2018-05-17 09:50:00,97.03,97.27,96.88,97.08,52756.0,88.8679,89.0877,88.7305,88.9137,52756.0
2018-05-17 10:00:00,97.05,97.14,96.9,97.01,40876.0,88.8862,88.9687,88.7488,88.8496,40876.0
2018-05-17 10:10:00,96.98,97.09,96.74,96.84,15567.0,88.8221,88.9229,88.6023,88.6939,15567.0
2018-05-17 10:20:00,96.82,96.83,96.58,96.58,27848.0,88.6756,88.6847,88.4558,88.4558,27848.0
2018-05-17 10:30:00,96.58,96.81,96.58,96.64,23343.0,88.4558,88.6664,88.4558,88.5107,23343.0
2018-05-17 10:40:00,96.65,96.9,96.63,96.74,51213.0,88.5199,88.7488,88.5016,88.6023,51213.0
2018-05-17 10:50:00,96.72,96.82,96.64,96.7,50066.0,88.584,88.6756,88.5107,88.5657,50066.0
2018-05-17 11:00:00,96.73,96.74,96.62,96.7,32018.0,88.5931,88.6023,88.4924,88.5657,32018.0
2018-05-17 11:10:00,96.71,96.72,96.55,96.63,62883.0,88.5748,88.584,88.4283,88.5016,62883.0
2018-05-17 11:20:00,96.63,96.73,96.6,96.61,66407.0,88.5016,88.5931,88.4741,88.4832,66407.0
2018-05-17 11:30:00,96.62,96.69,96.56,96.63,38445.0,88.4924,88.5565,88.4374,88.5016,38445.0
2018-05-17 11:40:00,96.66,96.71,96.61,96.65,21058.0,88.529,88.5748,88.4832,88.5199,21058.0
2018-05-17 11:50:00,96.66,96.74,96.6,96.61,33215.0,88.529,88.6023,88.4741,88.4832,33215.0
2018-05-17 12:00:00,96.62,96.67,96.56,96.61,19333.0,88.4924,88.5382,88.4374,88.4832,19333.0
2018-05-17 12:10:00,96.63,96.7,96.52,96.57,23940.0,88.5016,88.5657,88.4008,88.4466,23940.0
2018-05-17 12:20:00,96.57,96.66,96.51,96.57,18685.0,88.4466,88.529,88.3917,88.4466,18685.0
2018-05-17 12:30:00,96.56,96.67,96.52,96.57,21313.0,88.4374,88.5382,88.4008,88.4466,21313.0
2018-05-17 12:40:00,96.53,96.56,96.45,96.56,19020.0,88.41,88.4374,88.3367,88.4374,19020.0
2018-05-17 12:50:00,96.58,96.62,96.51,96.62,19006.0,88.4558,88.4924,88.3917,88.4924,19006.0
2018-05-17 13:00:00,96.62,96.62,96.44,96.59,22862.0,88.4924,88.4924,88.3275,88.4649,22862.0
2018-05-17 13:10:00,96.57,96.57,96.47,96.55,15247.0,88.4466,88.4466,88.355,88.4283,15247.0
2018-05-17 13:20:00,96.53,96.75,96.53,96.71,17566.0,88.41,88.6115,88.41,88.5748,17566.0
2018-05-17 13:30:00,96.75,96.84,96.69,96.74,19599.0,88.6115,88.6939,88.5565,88.6023,19599.0
2018-05-17 13:40:00,96.74,97.04,96.72,96.95,84432.0,88.6023,88.8771,88.584,88.7946,84432.0
2018-05-17 13:50:00,96.94,96.94,96.59,96.67,25823.0,88.7855,88.7855,88.4649,88.5382,25823.0
2018-05-17 14:00:00,96.69,96.7,96.44,96.5,29485.0,88.5565,88.5657,88.3275,88.3825,29485.0
2018-05-17 14:10:00,96.5,96.72,96.48,96.71,30627.0,88.3825,88.584,88.3642,88.5748,30627.0
2018-05-17 14:20:00,96.72,96.98,96.69,96.88,121490.0,88.584,88.8221,88.5565,88.7305,121490.0
2018-05-17 14:30:00,96.88,97.39,96.86,97.2,64327.0,88.7305,89.1976,88.7122,89.0236,64327.0
2018-05-17 14:40:00,97.22,97.25,97.02,97.08,196919.0,89.0419,89.0694,88.8588,88.9137,196919.0
2018-05-17 14:50:00,97.06,97.16,96.94,96.96,56974.0,88.8954,88.987,88.7855,88.8038,56974.0
2018-05-17 15:00:00,96.97,97.01,96.87,96.99,36193.0,88.813,88.8496,88.7214,88.8313,36193.0
2018-05-17 15:10:00,97.0,97.04,96.89,96.95,37096.0,88.8404,88.8771,88.7397,88.7946,37096.0
2018-05-17 15:20:00,96.94,97.0,96.8,96.8,53552.0,88.7855,88.8404,88.6573,88.6573,53552.0
2018-05-17 15:30:00,96.79,96.81,96.69,96.71,72694.0,88.6481,88.6664,88.5565,88.5748,72694.0
2018-05-17 15:40:00,96.71,96.76,96.65,96.74,101342.0,88.5748,88.6206,88.5199,88.6023,101342.0
2018-05-17 15:50:00,96.74,96.76,96.56,96.68,175954.0,88.6023,88.6206,88.4374,88.5474,175954.0
2018-05-18 09:30:00,97.01,97.26,96.69,96.88,75492.0,88.8496,89.0786,88.5565,88.7305,75492.0
2018-05-18 09:40:00,96.92,97.42,96.82,97.17,161432.0,88.7672,89.2251,88.6756,88.9961,161432.0
2018-05-18 09:50:00,97.15,97.19,96.89,97.02,42860.0,88.9778,89.0145,88.7397,88.8588,42860.0
2018-05-18 10:00:00,97.0,97.21,96.94,97.06,45999.0,88.8404,89.0328,88.7855,88.8954,45999.0
2018-05-18 10:10:00,96.99,97.24,96.93,97.0,60960.0,88.8313,89.0602,88.7763,88.8404,60960.0
2018-05-18 10:20:00,97.0,97.11,96.84,96.92,58767.0,88.8404,88.9412,88.6939,88.7672,58767.0
2018-05-18 10:30:00,96.94,97.01,96.71,96.89,32555.0,88.7855,88.8496,88.5748,88.7397,32555.0
2018-05-18 10:40:00,96.91,97.11,96.82,97.11,80854.0,88.758,88.9412,88.6756,88.9412,80854.0
2018-05-18 10:50:00,97.1,97.13,96.93,96.97,51814.0,88.932,88.9595,88.7763,88.813,51814.0
2018-05-18 11:00:00,96.97,97.09,96.95,97.06,18339.0,88.813,88.9229,88.7946,88.8954,18339.0
2018-05-18 11:10:00,97.08,97.25,97.07,97.25,18836.0,88.9137,89.0694,88.9045,89.0694,18836.0
2018-05-18 11:20:00,97.26,97.3,97.15,97.16,25112.0,89.0786,89.1152,88.9778,88.987,25112.0
2018-05-18 11:30:00,97.15,97.18,97.08,97.1,24357.0,88.9778,89.0053,88.9137,88.932,24357.0
2018-05-18 11:40:00,97.07,97.14,97.06,97.1,19291.0,88.9045,88.9687,88.8954,88.932,19291.0
2018-05-18 11:50:00,97.07,97.22,97.06,97.22,29251.0,88.9045,89.0419,88.8954,89.0419,29251.0
2018-05-18 12:00:00,97.21,97.22,97.02,97.04,94301.0,89.0328,89.0419,88.8588,88.8771,94301.0
2018-05-18 12:10:00,97.06,97.08,97.0,97.03,94499.0,88.8954,88.9137,88.8404,88.8679,94499.0
2018-05-18 12:20:00,97.03,97.15,96.98,97.14,78852.0,88.8679,88.9778,88.8221,88.9687,78852.0
2018-05-18 12:30:00,97.14,97.23,97.12,97.23,50985.0,88.9687,89.0511,88.9503,89.0511,50985.0
2018-05-18 12:40:00,97.23,97.43,97.21,97.42,30443.0,89.0511,89.2343,89.0328,89.2251,30443.0
2018-05-18 12:50:00,97.4,97.47,97.32,97.38,33833.0,89.2068,89.2709,89.1335,89.1885,33833.0
2018-05-18 13:00:00,97.36,97.38,97.25,97.27,13755.0,89.1702,89.1885,89.0694,89.0877,13755.0
2018-05-18 13:10:00,97.27,97.32,97.07,97.07,27669.0,89.0877,89.1335,88.9045,88.9045,27669.0
2018-05-18 13:20:00,97.07,97.11,96.84,96.88,25509.0,88.9045,88.9412,88.6939,88.7305,25509.0
2018-05-18 13:30:00,96.86,96.89,96.72,96.86,30493.0,88.7122,88.7397,88.584,88.7122,30493.0
2018-05-18 13:40:00,96.83,96.89,96.79,96.84,18460.0,88.6847,88.7397,88.6481,88.6939,18460.0
2018-05-18 13:50:00,96.84,97.06,96.78,97.05,262710.0,88.6939,88.8954,88.6389,88.8862,262710.0
2018-05-18 14:00:00,97.05,97.08,96.9,96.98,26831.0,88.8862,88.9137,88.7488,88.8221,26831.0
2018-05-18 14:10:00,97.0,97.03,96.94,97.01,18353.0,88.8404,88.8679,88.7855,88.8496,18353.0
2018-05-18 14:20:00,97.01,97.04,96.93,97.02,14269.0,88.8496,88.8771,88.7763,88.8588,14269.0
2018-05-18 14:30:00,96.99,97.04,96.92,96.92,17815.0,88.8313,88.8771,88.7672,88.7672,17815.0
2018-05-18 14:40:00,96.94,96.97,96.89,96.89,10458.0,88.7855,88.813,88.7397,88.7397,10458.0
2018-05-18 14:50:00,96.89,97.03,96.87,97.03,23348.0,88.7397,88.8679,88.7214,88.8679,23348.0
2018-05-18 15:00:00,97.03,97.03,96.81,96.81,26795.0,88.8679,88.8679,88.6664,88.6664,26795.0
2018-05-18 15:10:00,96.81,96.81,96.74,96.78,60917.0,88.6664,88.6664,88.6023,88.6389,60917.0
2018-05-18 15:20:00,96.77,96.79,96.71,96.75,36004.0,88.6298,88.6481,88.5748,88.6115,36004.0
2018-05-18 15:30:00,96.73,96.75,96.69,96.7,27827.0,88.5931,88.6115,88.5565,88.5657,27827.0
2018-05-18 15:40:00,96.7,96.76,96.67,96.73,45153.0,88.5657,88.6206,88.5382,88.5931,45153.0
2018-05-18 15:50:00,96.73,96.78,96.71,96.73,163089.0,88.5931,88.6389,88.5748,88.5931,163089.0
2018-05-21 09:30:00,97.13,97.65,97.07,97.17,68868.0,88.9595,89.4358,88.9045,88.9961,68868.0
2018-05-21 09:40:00,97.14,97.4,97.05,97.05,24267.0,88.9687,89.2068,88.8862,88.8862,24267.0
2018-05-21 09:50:00,97.13,97.22,96.84,96.84,22052.0,88.9595,89.0419,88.6939,88.6939,22052.0
2018-05-21 10:00:00,96.83,96.84,96.55,96.63,47247.0,88.6847,88.6939,88.4283,88.5016,47247.0
2018-05-21 10:10:00,96.66,97.18,96.64,97.0,24048.0,88.529,89.0053,88.5107,88.8404,24048.0
2018-05-21 10:20:00,97.04,97.27,97.02,97.19,45641.0,88.8771,89.0877,88.8588,89.0145,45641.0
2018-05-21 10:30:00,97.15,97.47,97.15,97.41,29416.0,88.9778,89.2709,88.9778,89.2159,29416.0
2018-05-21 10:40:00,97.45,97.61,97.45,97.6,51296.0,89.2526,89.3991,89.2526,89.39,51296.0
2018-05-21 10:50:00,97.56,97.56,97.29,97.35,33580.0,89.3533,89.3533,89.106,89.161,33580.0
2018-05-21 11:00:00,97.37,97.45,97.28,97.35,11801.0,89.1793,89.2526,89.0969,89.161,11801.0
2018-05-21 11:10:00,97.35,97.56,97.32,97.56,12195.0,89.161,89.3533,89.1335,89.3533,12195.0
2018-05-21 11:20:00,97.56,97.64,97.42,97.53,24327.0,89.3533,89.4266,89.2251,89.3259,24327.0
2018-05-21 11:30:00,97.52,97.57,97.33,97.37,17751.0,89.3167,89.3625,89.1427,89.1793,17751.0
2018-05-21 11:40:00,97.33,97.33,97.22,97.28,12774.0,89.1427,89.1427,89.0419,89.0969,12774.0
2018-05-21 11:50:00,97.27,97.29,97.16,97.22,5753.0,89.0877,89.106,88.987,89.0419,5753.0
2018-05-21 12:00:00,97.22,97.23,97.01,97.09,17124.0,89.0419,89.0511,88.8496,88.9229,17124.0
2018-05-21 12:10:00,97.13,97.53,97.1,97.45,22582.0,88.9595,89.3259,88.932,89.2526,22582.0
2018-05-21 12:20:00,97.45,97.62,97.41,97.48,20330.0,89.2526,89.4083,89.2159,89.2801,20330.0
2018-05-21 12:30:00,97.47,97.62,97.4,97.51,45198.0,89.2709,89.4083,89.2068,89.3075,45198.0
2018-05-21 12:40:00,97.48,97.51,97.38,97.38,15542.0,89.2801,89.3075,89.1885,89.1885,15542.0
2018-05-21 12:50:00,97.4,97.46,97.38,97.38,8222.0,89.2068,89.2617,89.1885,89.1885,8222.0
2018-05-21 13:00:00,97.44,97.5,97.39,97.43,11883.0,89.2434,89.2984,89.1976,89.2343,11883.0
2018-05-21 13:10:00,97.43,97.51,97.39,97.51,13005.0,89.2343,89.3075,89.1976,89.3075,13005.0
2018-05-21 13:20:00,97.51,97.52,97.36,97.4,15095.0,89.3075,89.3167,89.1702,89.2068,15095.0
2018-05-21 13:30:00,97.41,97.49,97.38,97.44,4892.0,89.2159,89.2892,89.1885,89.2434,4892.0
2018-05-21 13:40:00,97.44,97.53,97.39,97.45,8704.0,89.2434,89.3259,89.1976,89.2526,8704.0
2018-05-21 13:50:00,97.44,97.44,97.34,97.34,46473.0,89.2434,89.2434,89.1518,89.1518,46473.0
2018-05-21 14:00:00,97.36,97.36,97.26,97.3,13377.0,89.1702,89.1702,89.0786,89.1152,13377.0
2018-05-21 14:10:00,97.3,97.33,97.15,97.18,40948.0,89.1152,89.1427,88.9778,89.0053,40948.0
2018-05-21 14:20:00,97.18,97.24,97.16,97.23,13252.0,89.0053,89.0602,88.987,89.0511,13252.0
2018-05-21 14:30:00,97.25,97.25,97.0,97.02,24633.0,89.0694,89.0694,88.8404,88.8588,24633.0
2018-05-21 14:40:00,97.0,97.14,97.0,97.14,33055.0,88.8404,88.9687,88.8404,88.9687,33055.0
2018-05-21 14:50:00,97.14,97.31,97.13,97.28,20373.0,88.9687,89.1244,88.9595,89.0969,20373.0
2018-05-21 15:00:00,97.26,97.36,97.25,97.33,58098.0,89.0786,89.1702,89.0694,89.1427,58098.0
2018-05-21 15:10:00,97.33,97.5,97.3,97.43,35213.0,89.1427,89.2984,89.1152,89.2343,35213.0
2018-05-21 15:20:00,97.44,97.49,97.24,97.24,30832.0,89.2434,89.2892,89.0602,89.0602,30832.0
2018-05-21 15:30:00,97.25,97.29,97.2,97.26,41868.0,89.0694,89.106,89.0236,89.0786,41868.0
2018-05-21 15:40:00,97.26,97.28,97.15,97.18,47518.0,89.0786,89.0969,88.9778,89.0053,47518.0
2018-05-21 15:50:00,97.19,97.27,97.14,97.21,104102.0,89.0145,89.0877,88.9687,89.0328,104102.0
2018-05-22 09:30:00,97.5,97.88,97.4,97.56,23716.0,89.2984,89.6464,89.2068,89.3533,23716.0
2018-05-22 09:40:00,97.56,97.56,97.0,97.21,54362.0,89.3533,89.3533,88.8404,89.0328,54362.0
2018-05-22 09:50:00,97.21,97.42,97.08,97.33,17206.0,89.0328,89.2251,88.9137,89.1427,17206.0
2018-05-22 10:00:00,97.41,97.85,97.36,97.71,48248.0,89.2159,89.6189,89.1702,89.4907,48248.0
2018-05-22 10:10:00,97.72,97.88,97.33,97.41,64817.0,89.4999,89.6464,89.1427,89.2159,64817.0
2018-05-22 10:20:00,97.42,97.5,97.28,97.33,61138.0,89.2251,89.2984,89.0969,89.1427,61138.0
2018-05-22 10:30:00,97.29,97.4,97.24,97.35,61169.0,89.106,89.2068,89.0602,89.161,61169.0
2018-05-22 10:40:00,97.34,97.58,97.19,97.23,68658.0,89.1518,89.3716,89.0145,89.0511,68658.0
2018-05-22 10:50:00,97.23,97.37,97.19,97.23,57245.0,89.0511,89.1793,89.0145,89.0511,57245.0
2018-05-22 11:00:00,97.23,97.38,97.2,97.31,58043.0,89.0511,89.1885,89.0236,89.1244,58043.0
2018-05-22 11:10:00,97.33,97.57,97.24,97.5,34957.0,89.1427,89.3625,89.0602,89.2984,34957.0
2018-05-22 11:20:00,97.54,97.55,97.38,97.5,38874.0,89.335,89.3442,89.1885,89.2984,38874.0
2018-05-22 11:30:00,97.5,97.5,97.28,97.37,49884.0,89.2984,89.2984,89.0969,89.1793,49884.0
2018-05-22 11:40:00,97.39,97.43,97.14,97.17,50109.0,89.1976,89.2343,88.9687,88.9961,50109.0
2018-05-22 11:50:00,97.17,97.34,97.07,97.33,21625.0,88.9961,89.1518,88.9045,89.1427,21625.0
2018-05-22 12:00:00,97.33,97.33,97.01,97.03,14740.0,89.1427,89.1427,88.8496,88.8679,14740.0
2018-05-22 12:10:00,97.03,97.1,96.94,96.94,16471.0,88.8679,88.932,88.7855,88.7855,16471.0
2018-05-22 12:20:00,96.93,96.97,96.7,96.84,33104.0,88.7763,88.813,88.5657,88.6939,33104.0
2018-05-22 12:30:00,96.85,96.88,96.74,96.86,32014.0,88.7031,88.7305,88.6023,88.7122,32014.0
2018-05-22 12:40:00,96.91,96.97,96.78,96.81,20456.0,88.758,88.813,88.6389,88.6664,20456.0
2018-05-22 12:50:00,96.83,96.83,96.64,96.7,28905.0,88.6847,88.6847,88.5107,88.5657,28905.0
2018-05-22 13:00:00,96.73,96.79,96.67,96.79,30238.0,88.5931,88.6481,88.5382,88.6481,30238.0
2018-05-22 13:10:00,96.82,96.92,96.77,96.84,24280.0,88.6756,88.7672,88.6298,88.6939,24280.0
2018-05-22 13:20:00,96.82,96.87,96.78,96.83,24541.0,88.6756,88.7214,88.6389,88.6847,24541.0
2018-05-22 13:30:00,96.81,96.89,96.59,96.59,21666.0,88.6664,88.7397,88.4649,88.4649,21666.0
2018-05-22 13:40:00,96.61,96.77,96.59,96.72,26453.0,88.4832,88.6298,88.4649,88.584,26453.0
2018-05-22 13:50:00,96.7,96.73,96.63,96.64,10474.0,88.5657,88.5931,88.5016,88.5107,10474.0
2018-05-22 14:00:00,96.63,96.87,96.57,96.76,65668.0,88.5016,88.7214,88.4466,88.6206,65668.0
2018-05-22 14:10:00,96.76,96.85,96.73,96.8,34035.0,88.6206,88.7031,88.5931,88.6573,34035.0
2018-05-22 14:20:00,96.8,96.86,96.6,96.64,47942.0,88.6573,88.7122,88.4741,88.5107,47942.0
2018-05-22 14:30:00,96.65,96.68,96.51,96.51,31530.0,88.5199,88.5474,88.3917,88.3917,31530.0
2018-05-22 14:40:00,96.51,96.59,96.5,96.54,22680.0,88.3917,88.4649,88.3825,88.4191,22680.0
2018-05-22 14:50:00,96.54,96.64,96.46,96.48,34237.0,88.4191,88.5107,88.3459,88.3642,34237.0
2018-05-22 15:00:00,96.46,96.57,96.44,96.51,20490.0,88.3459,88.4466,88.3275,88.3917,20490.0
2018-05-22 15:10:00,96.49,96.54,96.43,96.44,25571.0,88.3733,88.4191,88.3184,88.3275,25571.0
2018-05-22 15:20:00,96.45,96.53,96.35,96.52,46375.0,88.3367,88.41,88.2451,88.4008,46375.0
2018-05-22 15:30:00,96.52,96.52,96.35,96.38,32545.0,88.4008,88.4008,88.2451,88.2726,32545.0
2018-05-22 15:40:00,96.38,96.38,96.31,96.35,51533.0,88.2726,88.2726,88.2085,88.2451,51533.0
2018-05-22 15:50:00,96.35,96.5,96.29,96.41,118296.0,88.2451,88.3825,88.1902,88.3001,118296.0
2018-05-23 09:30:00,96.0,96.74,96.0,96.45,67929.0,87.9246,88.6023,87.9246,88.3367,67929.0
2018-05-23 09:40:00,96.43,96.86,96.32,96.33,49961.0,88.3184,88.7122,88.2176,88.2268,49961.0
2018-05-23 09:50:00,96.41,97.12,96.36,96.98,42322.0,88.3001,88.9503,88.2543,88.8221,42322.0
2018-05-23 10:00:00,97.04,97.04,96.4,96.75,51296.0,88.8771,88.8771,88.2909,88.6115,51296.0
2018-05-23 10:10:00,96.73,96.82,96.62,96.71,29538.0,88.5931,88.6756,88.4924,88.5748,29538.0
2018-05-23 10:20:00,96.73,96.86,96.61,96.78,28783.0,88.5931,88.7122,88.4832,88.6389,28783.0
2018-05-23 10:30:00,96.83,96.88,96.62,96.64,39667.0,88.6847,88.7305,88.4924,88.5107,39667.0
2018-05-23 10:40:00,96.64,96.64,96.26,96.28,21542.0,88.5107,88.5107,88.1627,88.181,21542.0
2018-05-23 10:50:00,96.33,96.36,96.26,96.29,30647.0,88.2268,88.2543,88.1627,88.1902,30647.0
2018-05-23 11:00:00,96.28,96.42,96.19,96.37,59218.0,88.181,88.3092,88.0986,88.2634,59218.0
2018-05-23 11:10:00,96.34,96.35,96.17,96.21,48671.0,88.236,88.2451,88.0803,88.1169,48671.0
2018-05-23 11:20:00,96.23,96.46,96.23,96.29,28132.0,88.1352,88.3459,88.1352,88.1902,28132.0
2018-05-23 11:30:00,96.31,96.44,96.24,96.24,16665.0,88.2085,88.3275,88.1444,88.1444,16665.0
2018-05-23 11:40:00,96.25,96.34,96.24,96.32,12207.0,88.1535,88.236,88.1444,88.2176,12207.0
2018-05-23 11:50:00,96.35,96.39,96.22,96.22,29702.0,88.2451,88.2817,88.126,88.126,29702.0
2018-05-23 12:00:00,96.18,96.28,96.1,96.19,20155.0,88.0894,88.181,88.0161,88.0986,20155.0
2018-05-23 12:10:00,96.16,96.2,96.04,96.06,14129.0,88.0711,88.1077,87.9612,87.9795,14129.0
2018-05-23 12:20:00,96.03,96.09,95.9,95.93,16167.0,87.952,88.007,87.833,87.8604,16167.0
2018-05-23 12:30:00,95.93,96.03,95.9,96.01,18593.0,87.8604,87.952,87.833,87.9337,18593.0
2018-05-23 12:40:00,96.05,96.18,96.05,96.15,11736.0,87.9703,88.0894,87.9703,88.0619,11736.0
2018-05-23 12:50:00,96.15,96.18,96.1,96.14,8755.0,88.0619,88.0894,88.0161,88.0528,8755.0
2018-05-23 13:00:00,96.15,96.16,96.07,96.08,15019.0,88.0619,88.0711,87.9887,87.9978,15019.0
2018-05-23 13:10:00,96.08,96.13,96.04,96.04,6068.0,87.9978,88.0436,87.9612,87.9612,6068.0
2018-05-23 13:20:00,96.05,96.14,96.05,96.14,12195.0,87.9703,88.0528,87.9703,88.0528,12195.0
2018-05-23 13:30:00,96.12,96.15,96.06,96.1,6175.0,88.0345,88.0619,87.9795,88.0161,6175.0
2018-05-23 13:40:00,96.13,96.15,96.07,96.1,6631.0,88.0436,88.0619,87.9887,88.0161,6631.0
2018-05-23 13:50:00,96.14,96.16,96.1,96.11,12800.0,88.0528,88.0711,88.0161,88.0253,12800.0
2018-05-23 14:00:00,96.13,96.3,96.09,96.29,24670.0,88.0436,88.1993,88.007,88.1902,24670.0
2018-05-23 14:10:00,96.29,96.44,96.23,96.39,13177.0,88.1902,88.3275,88.1352,88.2817,13177.0
2018-05-23 14:20:00,96.41,96.48,96.35,96.43,19050.0,88.3001,88.3642,88.2451,88.3184,19050.0
2018-05-23 14:30:00,96.44,96.46,96.25,96.27,32297.0,88.3275,88.3459,88.1535,88.1718,32297.0
2018-05-23 14:40:00,96.28,96.33,96.24,96.25,19869.0,88.181,88.2268,88.1444,88.1535,19869.0
2018-05-23 14:50:00,96.25,96.33,96.25,96.28,21335.0,88.1535,88.2268,88.1535,88.181,21335.0
2018-05-23 15:00:00,96.28,96.28,96.21,96.25,51099.0,88.181,88.181,88.1169,88.1535,51099.0
2018-05-23 15:10:00,96.25,96.26,96.2,96.24,25706.0,88.1535,88.1627,88.1077,88.1444,25706.0
2018-05-23 15:20:00,96.25,96.27,96.22,96.22,26607.0,88.1535,88.1718,88.126,88.126,26607.0
2018-05-23 15:30:00,96.23,96.27,96.17,96.18,30994.0,88.1352,88.1718,88.0803,88.0894,30994.0
2018-05-23 15:40:00,96.19,96.25,96.04,96.08,60847.0,88.0986,88.1535,87.9612,87.9978,60847.0
2018-05-23 15:50:00,96.08,96.27,96.07,96.25,143172.0,87.9978,88.1718,87.9887,88.1535,143172.0
2018-05-24 09:30:00,96.34,96.68,96.16,96.38,41850.0,88.236,88.5474,88.0711,88.2726,41850.0
2018-05-24 09:40:00,96.33,96.39,95.69,95.83,26872.0,88.2268,88.2817,87.6406,87.7689,26872.0
2018-05-24 09:50:00,95.78,95.81,95.44,95.51,25061.0,87.7231,87.7505,87.4117,87.4758,25061.0
2018-05-24 10:00:00,95.54,95.98,95.53,95.73,54667.0,87.5032,87.9062,87.4941,87.6773,54667.0
2018-05-24 10:10:00,95.77,96.18,95.71,95.82,37978.0,87.7139,88.0894,87.6589,87.7597,37978.0
2018-05-24 10:20:00,95.87,96.12,95.81,96.12,25705.0,87.8055,88.0345,87.7505,88.0345,25705.0
2018-05-24 10:30:00,96.14,96.44,96.01,96.4,16293.0,88.0528,88.3275,87.9337,88.2909,16293.0
2018-05-24 10:40:00,96.41,96.47,96.24,96.38,31064.0,88.3001,88.355,88.1444,88.2726,31064.0
2018-05-24 10:50:00,96.38,96.47,96.17,96.29,26671.0,88.2726,88.355,88.0803,88.1902,26671.0
2018-05-24 11:00:00,96.28,96.29,96.04,96.07,49852.0,88.181,88.1902,87.9612,87.9887,49852.0
2018-05-24 11:10:00,96.08,96.23,95.95,96.2,60407.0,87.9978,88.1352,87.8788,88.1077,60407.0
2018-05-24 11:20:00,96.19,96.32,96.07,96.3,27914.0,88.0986,88.2176,87.9887,88.1993,27914.0
2018-05-24 11:30:00,96.29,96.34,96.12,96.15,25332.0,88.1902,88.236,88.0345,88.0619,25332.0
2018-05-24 11:40:00,96.17,96.34,96.15,96.32,22008.0,88.0803,88.236,88.0619,88.2176,22008.0
2018-05-24 11:50:00,96.32,96.39,96.19,96.35,34903.0,88.2176,88.2817,88.0986,88.2451,34903.0
2018-05-24 12:00:00,96.35,96.5,96.31,96.34,36748.0,88.2451,88.3825,88.2085,88.236,36748.0
2018-05-24 12:10:00,96.34,96.44,96.3,96.41,45350.0,88.236,88.3275,88.1993,88.3001,45350.0
2018-05-24 12:20:00,96.42,96.43,96.26,96.37,128032.0,88.3092,88.3184,88.1627,88.2634,128032.0
2018-05-24 12:30:00,96.37,96.83,96.27,96.35,62780.0,88.2634,88.6847,88.1718,88.2451,62780.0
2018-05-24 12:40:00,96.36,96.39,96.21,96.35,27878.0,88.2543,88.2817,88.1169,88.2451,27878.0
2018-05-24 12:50:00,96.35,96.48,96.35,96.48,19410.0,88.2451,88.3642,88.2451,88.3642,19410.0
2018-05-24 13:00:00,96.46,96.51,96.26,96.39,34047.0,88.3459,88.3917,88.1627,88.2817,34047.0
2018-05-24 13:10:00,96.41,96.52,96.28,96.52,138769.0,88.3001,88.4008,88.181,88.4008,138769.0
2018-05-24 13:20:00,96.53,96.58,96.35,96.38,58389.0,88.41,88.4558,88.2451,88.2726,58389.0
2018-05-24 13:30:00,96.38,96.44,96.33,96.44,28190.0,88.2726,88.3275,88.2268,88.3275,28190.0
2018-05-24 13:40:00,96.45,96.69,96.36,96.69,106053.0,88.3367,88.5565,88.2543,88.5565,106053.0
2018-05-24 13:50:00,96.69,96.82,96.63,96.65,45081.0,88.5565,88.6756,88.5016,88.5199,45081.0
2018-05-24 14:00:00,96.65,96.71,96.53,96.7,78729.0,88.5199,88.5748,88.41,88.5657,78729.0
2018-05-24 14:10:00,96.7,96.79,96.63,96.75,69730.0,88.5657,88.6481,88.5016,88.6115,69730.0
2018-05-24 14:20:00,96.75,96.91,96.75,96.86,47276.0,88.6115,88.758,88.6115,88.7122,47276.0
2018-05-24 14:30:00,96.86,96.87,96.66,96.76,54033.0,88.7122,88.7214,88.529,88.6206,54033.0
2018-05-24 14:40:00,96.8,96.8,96.67,96.68,36962.0,88.6573,88.6573,88.5382,88.5474,36962.0
2018-05-24 14:50:00,96.67,96.71,96.6,96.67,48982.0,88.5382,88.5748,88.4741,88.5382,48982.0
2018-05-24 15:00:00,96.69,96.7,96.51,96.67,57977.0,88.5565,88.5657,88.3917,88.5382,57977.0
2018-05-24 15:10:00,96.66,96.79,96.55,96.79,146280.0,88.529,88.6481,88.4283,88.6481,146280.0
2018-05-24 15:20:00,96.82,96.87,96.68,96.78,78962.0,88.6756,88.7214,88.5474,88.6389,78962.0
2018-05-24 15:30:00,96.77,96.81,96.67,96.73,54098.0,88.6298,88.6664,88.5382,88.5931,54098.0
2018-05-24 15:40:00,96.72,96.92,96.7,96.9,65118.0,88.584,88.7672,88.5657,88.7488,65118.0
2018-05-24 15:50:00,96.89,96.93,96.81,96.91,172945.0,88.7397,88.7763,88.6664,88.758,172945.0
2018-05-25 09:30:00,97.11,97.5,97.02,97.25,80931.0,88.9412,89.2984,88.8588,89.0694,80931.0
2018-05-25 09:40:00,97.25,97.51,97.09,97.51,72872.0,89.0694,89.3075,88.9229,89.3075,72872.0
2018-05-25 09:50:00,97.51,97.94,97.48,97.94,33369.0,89.3075,89.7014,89.2801,89.7014,33369.0
2018-05-25 10:00:00,97.94,97.94,97.51,97.89,62529.0,89.7014,89.7014,89.3075,89.6556,62529.0
2018-05-25 10:10:00,97.86,98.19,97.76,98.19,67120.0,89.6281,89.9303,89.5365,89.9303,67120.0
2018-05-25 10:20:00,98.15,98.61,97.89,98.5,128526.0,89.8937,90.315,89.6556,90.2143,128526.0
2018-05-25 10:30:00,98.46,98.49,97.88,97.88,44711.0,90.1776,90.2051,89.6464,89.6464,44711.0
2018-05-25 10:40:00,97.88,97.91,97.64,97.65,25547.0,89.6464,89.6739,89.4266,89.4358,25547.0
2018-05-25 10:50:00,97.68,97.98,97.62,97.84,33761.0,89.4632,89.738,89.4083,89.6098,33761.0
2018-05-25 11:00:00,97.82,97.98,97.75,97.78,27359.0,89.5915,89.738,89.5273,89.5548,27359.0
2018-05-25 11:10:00,97.75,97.76,97.55,97.59,26216.0,89.5273,89.5365,89.3442,89.3808,26216.0
2018-05-25 11:20:00,97.54,97.61,97.49,97.61,30010.0,89.335,89.3991,89.2892,89.3991,30010.0
2018-05-25 11:30:00,97.58,97.63,97.52,97.59,30594.0,89.3716,89.4174,89.3167,89.3808,30594.0
2018-05-25 11:40:00,97.62,97.62,97.48,97.56,30671.0,89.4083,89.4083,89.2801,89.3533,30671.0
2018-05-25 11:50:00,97.56,97.56,97.3,97.43,29059.0,89.3533,89.3533,89.1152,89.2343,29059.0
2018-05-25 12:00:00,97.44,97.48,97.37,97.47,22098.0,89.2434,89.2801,89.1793,89.2709,22098.0
2018-05-25 12:10:00,97.48,97.58,97.43,97.45,36876.0,89.2801,89.3716,89.2343,89.2526,36876.0
2018-05-25 12:20:00,97.42,97.59,97.39,97.57,16747.0,89.2251,89.3808,89.1976,89.3625,16747.0
2018-05-25 12:30:00,97.56,97.62,97.47,97.5,27749.0,89.3533,89.4083,89.2709,89.2984,27749.0
2018-05-25 12:40:00,97.5,97.57,97.44,97.44,23079.0,89.2984,89.3625,89.2434,89.2434,23079.0
2018-05-25 12:50:00,97.42,97.48,97.33,97.48,11885.0,89.2251,89.2801,89.1427,89.2801,11885.0
2018-05-25 13:00:00,97.49,97.52,97.44,97.48,7605.0,89.2892,89.3167,89.2434,89.2801,7605.0
2018-05-25 13:10:00,97.49,97.5,97.29,97.35,12865.0,89.2892,89.2984,89.106,89.161,12865.0
2018-05-25 13:20:00,97.34,97.37,97.31,97.31,13790.0,89.1518,89.1793,89.1244,89.1244,13790.0
2018-05-25 13:30:00,97.3,97.3,97.18,97.27,14555.0,89.1152,89.1152,89.0053,89.0877,14555.0
2018-05-25 13:40:00,97.26,97.4,97.11,97.16,84177.0,89.0786,89.2068,88.9412,88.987,84177.0
2018-05-25 13:50:00,97.16,97.17,96.82,96.88,23826.0,88.987,88.9961,88.6756,88.7305,23826.0
2018-05-25 14:00:00,96.88,97.06,96.87,97.0,21458.0,88.7305,88.8954,88.7214,88.8404,21458.0
2018-05-25 14:10:00,96.98,97.03,96.96,97.03,26611.0,88.8221,88.8679,88.8038,88.8679,26611.0
2018-05-25 14:20:00,97.03,97.07,96.99,97.04,28543.0,88.8679,88.9045,88.8313,88.8771,28543.0
2018-05-25 14:30:00,97.04,97.05,96.92,96.94,13346.0,88.8771,88.8862,88.7672,88.7855,13346.0
2018-05-25 14:40:00,96.95,96.95,96.71,96.73,23777.0,88.7946,88.7946,88.5748,88.5931,23777.0
2018-05-25 14:50:00,96.74,96.83,96.72,96.78,23151.0,88.6023,88.6847,88.584,88.6389,23151.0
2018-05-25 15:00:00,96.8,96.81,96.74,96.8,21345.0,88.6573,88.6664,88.6023,88.6573,21345.0
2018-05-25 15:10:00,96.8,96.87,96.72,96.77,48993.0,88.6573,88.7214,88.584,88.6298,48993.0
2018-05-25 15:20:00,96.78,96.9,96.75,96.9,36299.0,88.6389,88.7488,88.6115,88.7488,36299.0
2018-05-25 15:30:00,96.87,96.95,96.8,96.8,38717.0,88.7214,88.7946,88.6573,88.6573,38717.0
2018-05-25 15:40:00,96.81,96.82,96.64,96.69,68352.0,88.6664,88.6756,88.5107,88.5565,68352.0
2018-05-25 15:50:00,96.7,96.8,96.57,96.62,212508.0,88.5657,88.6573,88.4466,88.4924,212508.0
2018-05-29 09:30:00,96.4,96.94,96.15,96.17,74761.0,88.2909,88.7855,88.0619,88.0803,74761.0
2018-05-29 09:40:00,96.16,96.4,96.05,96.35,43578.0,88.0711,88.2909,87.9703,88.2451,43578.0
2018-05-29 09:50:00,96.36,96.95,96.31,96.91,31873.0,88.2543,88.7946,88.2085,88.758,31873.0
2018-05-29 10:00:00,96.93,96.96,96.61,96.66,55361.0,88.7763,88.8038,88.4832,88.529,55361.0
2018-05-29 10:10:00,96.65,96.72,96.55,96.66,37975.0,88.5199,88.584,88.4283,88.529,37975.0
2018-05-29 10:20:00,96.65,96.65,96.35,96.38,30172.0,88.5199,88.5199,88.2451,88.2726,30172.0
2018-05-29 10:30:00,96.37,96.37,96.07,96.17,73402.0,88.2634,88.2634,87.9887,88.0803,73402.0
2018-05-29 10:40:00,96.2,96.23,96.09,96.09,48058.0,88.1077,88.1352,88.007,88.007,48058.0
2018-05-29 10:50:00,96.09,96.2,96.03,96.2,53814.0,88.007,88.1077,87.952,88.1077,53814.0
2018-05-29 11:00:00,96.21,96.38,96.17,96.33,56977.0,88.1169,88.2726,88.0803,88.2268,56977.0
2018-05-29 11:10:00,96.35,96.43,96.16,96.2,48582.0,88.2451,88.3184,88.0711,88.1077,48582.0
2018-05-29 11:20:00,96.2,96.28,96.01,96.17,51622.0,88.1077,88.181,87.9337,88.0803,51622.0
2018-05-29 11:30:00,96.17,96.21,96.08,96.1,23803.0,88.0803,88.1169,87.9978,88.0161,23803.0
2018-05-29 11:40:00,96.1,96.1,95.76,95.85,41973.0,88.0161,88.0161,87.7047,87.7872,41973.0
2018-05-29 11:50:00,95.83,95.97,95.71,95.74,26923.0,87.7689,87.8971,87.6589,87.6864,26923.0
2018-05-29 12:00:00,95.74,95.83,95.62,95.64,24890.0,87.6864,87.7689,87.5765,87.5948,24890.0
2018-05-29 12:10:00,95.63,95.65,95.46,95.54,67417.0,87.5857,87.604,87.43,87.5032,67417.0
2018-05-29 12:20:00,95.52,95.7,95.46,95.62,28953.0,87.4849,87.6498,87.43,87.5765,28953.0
2018-05-29 12:30:00,95.62,95.83,95.6,95.82,50409.0,87.5765,87.7689,87.5582,87.7597,50409.0
2018-05-29 12:40:00,95.83,95.88,95.7,95.88,30829.0,87.7689,87.8146,87.6498,87.8146,30829.0
2018-05-29 12:50:00,95.88,96.02,95.79,96.01,36236.0,87.8146,87.9429,87.7322,87.9337,36236.0
2018-05-29 13:00:00,96.0,96.0,95.89,95.92,34022.0,87.9246,87.9246,87.8238,87.8513,34022.0
2018-05-29 13:10:00,95.92,95.96,95.73,95.76,28313.0,87.8513,87.8879,87.6773,87.7047,28313.0
2018-05-29 13:20:00,95.76,95.8,95.68,95.76,25071.0,87.7047,87.7414,87.6315,87.7047,25071.0
2018-05-29 13:30:00,95.76,95.76,95.67,95.69,22524.0,87.7047,87.7047,87.6223,87.6406,22524.0
2018-05-29 13:40:00,95.7,95.84,95.69,95.83,21098.0,87.6498,87.778,87.6406,87.7689,21098.0
2018-05-29 13:50:00,95.83,95.85,95.77,95.84,25759.0,87.7689,87.7872,87.7139,87.778,25759.0
2018-05-29 14:00:00,95.83,95.83,95.65,95.75,23705.0,87.7689,87.7689,87.604,87.6956,23705.0
2018-05-29 14:10:00,95.74,95.74,95.54,95.54,24364.0,87.6864,87.6864,87.5032,87.5032,24364.0
2018-05-29 14:20:00,95.55,95.55,95.3,95.5,72658.0,87.5124,87.5124,87.2834,87.4666,72658.0
2018-05-29 14:30:00,95.49,95.73,95.46,95.57,35458.0,87.4575,87.6773,87.43,87.5307,35458.0
2018-05-29 14:40:00,95.59,95.72,95.52,95.58,29187.0,87.549,87.6681,87.4849,87.5399,29187.0
2018-05-29 14:50:00,95.58,95.7,95.53,95.62,36465.0,87.5399,87.6498,87.4941,87.5765,36465.0
2018-05-29 15:00:00,95.59,95.75,95.58,95.71,30717.0,87.549,87.6956,87.5399,87.6589,30717.0
2018-05-29 15:10:00,95.76,95.91,95.73,95.9,31276.0,87.7047,87.8421,87.6773,87.833,31276.0
2018-05-29 15:20:00,95.9,95.95,95.83,95.9,42833.0,87.833,87.8788,87.7689,87.833,42833.0
2018-05-29 15:30:00,95.88,96.18,95.84,96.11,121863.0,87.8146,88.0894,87.778,88.0253,121863.0
2018-05-29 15:40:00,96.11,96.36,96.04,96.28,138115.0,88.0253,88.2543,87.9612,88.181,138115.0
2018-05-29 15:50:00,96.28,96.36,96.12,96.25,235941.0,88.181,88.2543,88.0345,88.1535,235941.0
2018-05-30 09:30:00,96.7,96.99,95.49,95.88,144612.0,88.5657,88.8313,87.4575,87.8146,144612.0
2018-05-30 09:40:00,95.85,96.19,95.8,96.05,136057.0,87.7872,88.0986,87.7414,87.9703,136057.0
2018-05-30 09:50:00,96.07,96.07,95.42,95.46,66326.0,87.9887,87.9887,87.3933,87.43,66326.0
2018-05-30 10:00:00,95.46,95.6,95.27,95.52,89781.0,87.43,87.5582,87.256,87.4849,89781.0
2018-05-30 10:10:00,95.51,95.71,95.38,95.53,99292.0,87.4758,87.6589,87.3567,87.4941,99292.0
2018-05-30 10:20:00,95.55,95.65,95.45,95.49,42915.0,87.5124,87.604,87.4208,87.4575,42915.0
2018-05-30 10:30:00,95.51,95.9,95.47,95.86,78520.0,87.4758,87.833,87.4391,87.7963,78520.0
2018-05-30 10:40:00,95.87,96.24,95.73,96.14,66057.0,87.8055,88.1444,87.6773,88.0528,66057.0
2018-05-30 10:50:00,96.14,96.16,95.95,95.99,44157.0,88.0528,88.0711,87.8788,87.9154,44157.0
2018-05-30 11:00:00,95.99,96.02,95.9,95.95,33887.0,87.9154,87.9429,87.833,87.8788,33887.0
2018-05-30 11:10:00,95.95,96.49,95.94,96.49,68834.0,87.8788,88.3733,87.8696,88.3733,68834.0
2018-05-30 11:20:00,96.48,96.64,96.45,96.45,32824.0,88.3642,88.5107,88.3367,88.3367,32824.0
2018-05-30 11:30:00,96.46,96.46,96.25,96.45,68028.0,88.3459,88.3459,88.1535,88.3367,68028.0
2018-05-30 11:40:00,96.44,96.58,96.35,96.54,58342.0,88.3275,88.4558,88.2451,88.4191,58342.0
2018-05-30 11:50:00,96.52,96.73,96.29,96.57,77573.0,88.4008,88.5931,88.1902,88.4466,77573.0
2018-05-30 12:00:00,96.59,96.81,96.58,96.69,73939.0,88.4649,88.6664,88.4558,88.5565,73939.0
2018-05-30 12:10:00,96.7,96.78,96.54,96.57,58325.0,88.5657,88.6389,88.4191,88.4466,58325.0
2018-05-30 12:20:00,96.58,96.63,96.32,96.32,73544.0,88.4558,88.5016,88.2176,88.2176,73544.0
2018-05-30 12:30:00,96.31,96.63,96.3,96.49,101910.0,88.2085,88.5016,88.1993,88.3733,101910.0
2018-05-30 12:40:00,96.49,96.58,96.48,96.52,48652.0,88.3733,88.4558,88.3642,88.4008,48652.0
2018-05-30 12:50:00,96.51,96.59,96.48,96.48,74172.0,88.3917,88.4649,88.3642,88.3642,74172.0
2018-05-30 13:00:00,96.47,96.51,96.38,96.47,34104.0,88.355,88.3917,88.2726,88.355,34104.0
2018-05-30 13:10:00,96.47,96.59,96.42,96.47,42105.0,88.355,88.4649,88.3092,88.355,42105.0
2018-05-30 13:20:00,96.44,96.58,96.44,96.49,32228.0,88.3275,88.4558,88.3275,88.3733,32228.0
2018-05-30 13:30:00,96.48,96.51,96.2,96.25,93387.0,88.3642,88.3917,88.1077,88.1535,93387.0
2018-05-30 13:40:00,96.23,96.33,96.2,96.33,31823.0,88.1352,88.2268,88.1077,88.2268,31823.0
2018-05-30 13:50:00,96.33,96.33,96.14,96.2,46393.0,88.2268,88.2268,88.0528,88.1077,46393.0
2018-05-30 14:00:00,96.22,96.68,96.19,96.67,94182.0,88.126,88.5474,88.0986,88.5382,94182.0
2018-05-30 14:10:00,96.69,96.76,96.62,96.64,51512.0,88.5565,88.6206,88.4924,88.5107,51512.0
2018-05-30 14:20:00,96.63,96.85,96.63,96.8,54580.0,88.5016,88.7031,88.5016,88.6573,54580.0
2018-05-30 14:30:00,96.82,97.08,96.79,97.05,50265.0,88.6756,88.9137,88.6481,88.8862,50265.0
2018-05-30 14:40:00,97.05,97.06,96.74,96.77,74407.0,88.8862,88.8954,88.6023,88.6298,74407.0
2018-05-30 14:50:00,96.79,96.81,96.64,96.67,49828.0,88.6481,88.6664,88.5107,88.5382,49828.0
2018-05-30 15:00:00,96.67,96.78,96.6,96.63,73374.0,88.5382,88.6389,88.4741,88.5016,73374.0
2018-05-30 15:10:00,96.64,96.74,96.56,96.57,84705.0,88.5107,88.6023,88.4374,88.4466,84705.0
2018-05-30 15:20:00,96.57,96.6,96.42,96.47,111201.0,88.4466,88.4741,88.3092,88.355,111201.0
2018-05-30 15:30:00,96.48,96.52,96.33,96.34,140633.0,88.3642,88.4008,88.2268,88.236,140633.0
2018-05-30 15:40:00,96.35,96.65,96.35,96.42,222541.0,88.2451,88.5199,88.2451,88.3092,222541.0
2018-05-30 15:50:00,96.43,96.64,96.26,96.52,331917.0,88.3184,88.5107,88.1627,88.4008,331917.0
2018-05-31 09:30:00,90.78,92.71,89.25,89.36,1318524.0,83.1437,84.9113,81.7424,81.8431,1318524.0
2018-05-31 09:40:00,89.36,89.59,88.6,89.0,916977.0,81.8431,82.0538,81.147,81.5134,916977.0
2018-05-31 09:50:00,89.0,89.33,88.48,88.6,741685.0,81.5134,81.8156,81.0371,81.147,741685.0
2018-05-31 10:00:00,88.63,89.85,88.6,89.72,576393.0,81.1745,82.2919,81.147,82.1728,576393.0
2018-05-31 10:10:00,89.7,90.4,89.44,90.18,463051.0,82.1545,82.7956,81.9164,82.5941,463051.0
2018-05-31 10:20:00,90.18,90.18,89.2,89.25,360254.0,82.5941,82.5941,81.6966,81.7424,360254.0
2018-05-31 10:30:00,89.27,89.92,89.22,89.52,382605.0,81.7607,82.356,81.7149,81.9896,382605.0
2018-05-31 10:40:00,89.53,89.91,89.41,89.59,339612.0,81.9988,82.3468,81.8889,82.0538,339612.0
2018-05-31 10:50:00,89.6,89.66,88.98,89.12,314074.0,82.0629,82.1179,81.4951,81.6233,314074.0
2018-05-31 11:00:00,89.1,89.5,88.98,89.23,277610.0,81.605,81.9713,81.4951,81.724,277610.0
2018-05-31 11:10:00,89.22,89.3,88.5,88.55,300198.0,81.7149,81.7882,81.0554,81.1012,300198.0
2018-05-31 11:20:00,88.57,89.06,88.45,88.97,301482.0,81.1196,81.5683,81.0097,81.4859,301482.0
2018-05-31 11:30:00,88.94,88.94,88.26,88.78,311700.0,81.4584,81.4584,80.8356,81.3119,311700.0
2018-05-31 11:40:00,88.78,89.18,88.68,88.88,320326.0,81.3119,81.6782,81.2203,81.4035,320326.0
2018-05-31 11:50:00,88.87,89.23,88.82,89.15,186170.0,81.3943,81.724,81.3485,81.6508,186170.0
2018-05-31 12:00:00,89.14,89.17,88.83,89.03,193404.0,81.6416,81.6691,81.3577,81.5409,193404.0
2018-05-31 12:10:00,89.04,89.07,88.61,88.65,129917.0,81.55,81.5775,81.1562,81.1928,129917.0
2018-05-31 12:20:00,88.65,88.82,88.51,88.59,83061.0,81.1928,81.3485,81.0646,81.1379,83061.0
2018-05-31 12:30:00,88.57,88.72,88.38,88.63,123901.0,81.1196,81.2569,80.9455,81.1745,123901.0
2018-05-31 12:40:00,88.61,88.83,88.61,88.79,76431.0,81.1562,81.3577,81.1562,81.3211,76431.0
2018-05-31 12:50:00,88.8,88.86,88.66,88.7,68610.0,81.3302,81.3852,81.202,81.2386,68610.0
2018-05-31 13:00:00,88.69,88.69,88.42,88.46,107427.0,81.2295,81.2295,80.9822,81.0188,107427.0
2018-05-31 13:10:00,88.47,88.67,88.19,88.2,140801.0,81.028,81.2111,80.7715,80.7807,140801.0
2018-05-31 13:20:00,88.19,88.26,88.02,88.09,129062.0,80.7715,80.8356,80.6158,80.6799,129062.0
2018-05-31 13:30:00,88.11,88.18,88.02,88.11,110829.0,80.6983,80.7624,80.6158,80.6983,110829.0
2018-05-31 13:40:00,88.11,88.29,88.11,88.24,125357.0,80.6983,80.8631,80.6983,80.8173,125357.0
2018-05-31 13:50:00,88.23,88.26,87.39,87.51,171352.0,80.8082,80.8356,80.0388,80.1487,171352.0
2018-05-31 14:00:00,87.47,87.54,87.24,87.26,112565.0,80.1121,80.1762,79.9014,79.9198,112565.0
2018-05-31 14:10:00,87.26,87.31,86.87,87.25,240027.0,79.9198,79.9656,79.5626,79.9106,240027.0
2018-05-31 14:20:00,87.25,87.52,87.09,87.11,162181.0,79.9106,80.1579,79.7641,79.7824,162181.0
2018-05-31 14:30:00,87.11,87.26,86.98,87.02,145153.0,79.7824,79.9198,79.6633,79.6999,145153.0
2018-05-31 14:40:00,87.02,87.31,86.87,87.3,282664.0,79.6999,79.9656,79.5626,79.9564,282664.0
2018-05-31 14:50:00,87.31,87.89,87.14,87.88,215149.0,79.9656,80.4968,79.8099,80.4876,215149.0
2018-05-31 15:00:00,87.89,87.99,87.42,87.64,234071.0,80.4968,80.5883,80.0663,80.2678,234071.0
2018-05-31 15:10:00,87.64,87.7,87.08,87.29,167535.0,80.2678,80.3227,79.7549,79.9472,167535.0
2018-05-31 15:20:00,87.29,87.35,86.99,87.28,182370.0,79.9472,80.0022,79.6725,79.9381,182370.0
2018-05-31 15:30:00,87.28,87.54,87.22,87.39,253548.0,79.9381,80.1762,79.8831,80.0388,253548.0
2018-05-31 15:40:00,87.41,87.56,87.29,87.48,431070.0,80.0571,80.1945,79.9472,80.1212,431070.0
2018-05-31 15:50:00,87.47,87.93,87.36,87.48,876772.0,80.1121,80.5334,80.0113,80.1212,876772.0
2018-06-01 09:30:00,87.5,88.39,87.26,87.82,429645.0,80.1396,80.9547,79.9198,80.4326,429645.0
2018-06-01 09:40:00,87.83,87.94,87.28,87.81,178779.0,80.4418,80.5426,79.9381,80.4235,178779.0
2018-06-01 09:50:00,87.8,88.02,87.43,88.02,131799.0,80.4143,80.6158,80.0755,80.6158,131799.0
2018-06-01 10:00:00,88.02,88.33,87.92,88.02,213443.0,80.6158,80.8997,80.5242,80.6158,213443.0
2018-06-01 10:10:00,88.01,88.08,87.78,87.83,129062.0,80.6067,80.6708,80.396,80.4418,129062.0
2018-06-01 10:20:00,87.81,88.28,87.78,87.81,144064.0,80.4235,80.854,80.396,80.4235,144064.0
2018-06-01 10:30:00,87.81,88.11,87.8,87.99,114513.0,80.4235,80.6983,80.4143,80.5883,114513.0
2018-06-01 10:40:00,87.96,88.7,87.8,88.07,214520.0,80.5609,81.2386,80.4143,80.6616,214520.0
2018-06-01 10:50:00,88.05,88.57,88.05,88.33,146458.0,80.6433,81.1196,80.6433,80.8997,146458.0
2018-06-01 11:00:00,88.37,88.52,88.25,88.48,101624.0,80.9364,81.0738,80.8265,81.0371,101624.0
2018-06-01 11:10:00,88.45,88.67,88.12,88.15,156334.0,81.0097,81.2111,80.7074,80.7349,156334.0
2018-06-01 11:20:00,88.16,88.3,87.97,88.01,94984.0,80.744,80.8723,80.57,80.6067,94984.0
2018-06-01 11:30:00,87.99,88.34,87.95,88.24,113730.0,80.5883,80.9089,80.5517,80.8173,113730.0
2018-06-01 11:40:00,88.24,88.38,88.19,88.21,100023.0,80.8173,80.9455,80.7715,80.7898,100023.0
2018-06-01 11:50:00,88.21,88.26,87.83,87.83,112724.0,80.7898,80.8356,80.4418,80.4418,112724.0
2018-06-01 12:00:00,87.82,88.2,87.8,87.99,111885.0,80.4326,80.7807,80.4143,80.5883,111885.0
2018-06-01 12:10:00,87.98,88.09,87.76,87.83,95662.0,80.5792,80.6799,80.3777,80.4418,95662.0
2018-06-01 12:20:00,87.84,88.0,87.77,87.96,81211.0,80.451,80.5975,80.3869,80.5609,81211.0
2018-06-01 12:30:00,87.98,88.11,87.95,88.11,82497.0,80.5792,80.6983,80.5517,80.6983,82497.0
2018-06-01 12:40:00,88.11,88.29,87.95,87.98,116129.0,80.6983,80.8631,80.5517,80.5792,116129.0
2018-06-01 12:50:00,87.99,87.99,87.63,87.67,86619.0,80.5883,80.5883,80.2586,80.2953,86619.0
2018-06-01 13:00:00,87.67,87.84,87.44,87.75,140964.0,80.2953,80.451,80.0846,80.3685,140964.0
2018-06-01 13:10:00,87.74,87.75,87.62,87.67,52646.0,80.3594,80.3685,80.2495,80.2953,52646.0
2018-06-01 13:20:00,87.69,87.84,87.65,87.68,63948.0,80.3136,80.451,80.2769,80.3044,63948.0
2018-06-01 13:30:00,87.71,87.8,87.65,87.67,61014.0,80.3319,80.4143,80.2769,80.2953,61014.0
2018-06-01 13:40:00,87.68,87.8,87.62,87.62,66753.0,80.3044,80.4143,80.2495,80.2495,66753.0
2018-06-01 13:50:00,87.61,87.92,87.53,87.9,105209.0,80.2403,80.5242,80.167,80.5059,105209.0
2018-06-01 14:00:00,87.92,88.09,87.87,87.99,81409.0,80.5242,80.6799,80.4784,80.5883,81409.0
2018-06-01 14:10:00,87.99,88.33,87.86,88.21,111721.0,80.5883,80.8997,80.4693,80.7898,111721.0
2018-06-01 14:20:00,88.24,88.63,88.22,88.49,159116.0,80.8173,81.1745,80.799,81.0463,159116.0
2018-06-01 14:30:00,88.49,88.49,88.09,88.34,104946.0,81.0463,81.0463,80.6799,80.9089,104946.0
2018-06-01 14:40:00,88.32,89.06,88.32,89.04,228461.0,80.8906,81.5683,80.8906,81.55,228461.0
2018-06-01 14:50:00,89.03,89.05,88.65,88.68,241304.0,81.5409,81.5592,81.1928,81.2203,241304.0
2018-06-01 15:00:00,88.69,88.77,88.57,88.76,158106.0,81.2295,81.3027,81.1196,81.2936,158106.0
2018-06-01 15:10:00,88.76,88.85,88.57,88.79,153477.0,81.2936,81.376,81.1196,81.3211,153477.0
2018-06-01 15:20:00,88.77,88.9,88.7,88.89,254505.0,81.3027,81.4218,81.2386,81.4126,254505.0
2018-06-01 15:30:00,88.89,89.24,88.89,89.18,370099.0,81.4126,81.7332,81.4126,81.6782,370099.0
2018-06-01 15:40:00,89.18,89.25,88.99,89.03,334492.0,81.6782,81.7424,81.5042,81.5409,334492.0
2018-06-01 15:50:00,89.03,89.18,88.86,89.09,589398.0,81.5409,81.6782,81.3852,81.5958,589398.0
2018-06-04 09:30:00,90.45,91.0,89.9,90.46,320643.0,82.8414,83.3452,82.3377,82.8506,320643.0
2018-06-04 09:40:00,90.38,90.45,89.88,90.0,137921.0,82.7773,82.8414,82.3194,82.4293,137921.0
2018-06-04 09:50:00,90.04,90.46,89.82,90.36,102145.0,82.4659,82.8506,82.2644,82.759,102145.0
2018-06-04 10:00:00,90.34,90.88,90.34,90.51,130536.0,82.7407,83.2352,82.7407,82.8964,130536.0
2018-06-04 10:10:00,90.51,90.77,90.3,90.35,129610.0,82.8964,83.1345,82.704,82.7498,129610.0
2018-06-04 10:20:00,90.32,90.51,90.09,90.13,73714.0,82.7224,82.8964,82.5117,82.5483,73714.0
2018-06-04 10:30:00,90.12,90.28,89.98,90.2,78349.0,82.5392,82.6857,82.411,82.6124,78349.0
2018-06-04 10:40:00,90.19,90.31,90.04,90.09,61635.0,82.6033,82.7132,82.4659,82.5117,61635.0
2018-06-04 10:50:00,90.08,90.28,90.02,90.28,75518.0,82.5025,82.6857,82.4476,82.6857,75518.0
2018-06-04 11:00:00,90.29,90.64,90.23,90.58,95218.0,82.6949,83.0154,82.6399,82.9605,95218.0
2018-06-04 11:10:00,90.56,90.71,90.45,90.49,79022.0,82.9422,83.0795,82.8414,82.8781,79022.0
2018-06-04 11:20:00,90.5,90.92,90.47,90.85,111763.0,82.8872,83.2719,82.8597,83.2078,111763.0
2018-06-04 11:30:00,90.85,90.87,90.63,90.83,95392.0,83.2078,83.2261,83.0063,83.1895,95392.0
2018-06-04 11:40:00,90.81,90.86,90.63,90.69,55503.0,83.1711,83.2169,83.0063,83.0612,55503.0
2018-06-04 11:50:00,90.69,90.76,90.55,90.55,88814.0,83.0612,83.1253,82.933,82.933,88814.0
2018-06-04 12:00:00,90.56,90.56,90.37,90.39,103243.0,82.9422,82.9422,82.7681,82.7865,103243.0
2018-06-04 12:10:00,90.39,90.46,90.25,90.41,47719.0,82.7865,82.8506,82.6582,82.8048,47719.0
2018-06-04 12:20:00,90.39,90.53,90.34,90.37,97103.0,82.7865,82.9147,82.7407,82.7681,97103.0
2018-06-04 12:30:00,90.38,90.52,90.28,90.34,49947.0,82.7773,82.9055,82.6857,82.7407,49947.0
2018-06-04 12:40:00,90.34,90.35,90.21,90.24,43966.0,82.7407,82.7498,82.6216,82.6491,43966.0
2018-06-04 12:50:00,90.25,90.28,90.14,90.14,38732.0,82.6582,82.6857,82.5575,82.5575,38732.0
2018-06-04 13:00:00,90.16,90.27,90.11,90.16,48035.0,82.5758,82.6766,82.53,82.5758,48035.0
2018-06-04 13:10:00,90.15,90.25,90.15,90.23,47413.0,82.5667,82.6582,82.5667,82.6399,47413.0
2018-06-04 13:20:00,90.21,90.21,90.1,90.12,32820.0,82.6216,82.6216,82.5209,82.5392,32820.0
2018-06-04 13:30:00,90.13,90.24,89.98,90.24,53051.0,82.5483,82.6491,82.411,82.6491,53051.0
2018-06-04 13:40:00,90.25,90.44,90.21,90.36,49957.0,82.6582,82.8323,82.6216,82.759,49957.0
2018-06-04 13:50:00,90.37,90.56,90.35,90.54,141493.0,82.7681,82.9422,82.7498,82.9238,141493.0
2018-06-04 14:00:00,90.53,90.56,90.44,90.56,35466.0,82.9147,82.9422,82.8323,82.9422,35466.0
2018-06-04 14:10:00,90.56,90.62,90.44,90.61,137237.0,82.9422,82.9971,82.8323,82.988,137237.0
2018-06-04 14:20:00,90.6,90.7,90.5,90.53,60195.0,82.9788,83.0704,82.8872,82.9147,60195.0
2018-06-04 14:30:00,90.53,90.6,90.44,90.5,47121.0,82.9147,82.9788,82.8323,82.8872,47121.0
2018-06-04 14:40:00,90.5,90.67,90.5,90.63,48033.0,82.8872,83.0429,82.8872,83.0063,48033.0
2018-06-04 14:50:00,90.64,90.87,90.62,90.83,68772.0,83.0154,83.2261,82.9971,83.1895,68772.0
2018-06-04 15:00:00,90.83,90.87,90.76,90.79,57740.0,83.1895,83.2261,83.1253,83.1528,57740.0
2018-06-04 15:10:00,90.79,91.01,90.77,90.91,113997.0,83.1528,83.3543,83.1345,83.2627,113997.0
2018-06-04 15:20:00,90.91,91.01,90.88,90.99,94101.0,83.2627,83.3543,83.2352,83.336,94101.0
2018-06-04 15:30:00,90.98,91.09,90.91,91.01,147656.0,83.3268,83.4276,83.2627,83.3543,147656.0
2018-06-04 15:40:00,91.02,91.26,91.0,91.06,227608.0,83.3635,83.5833,83.3452,83.4001,227608.0
2018-06-04 15:50:00,91.06,91.11,90.99,91.02,342776.0,83.4001,83.4459,83.336,83.3635,342776.0
2018-06-05 09:30:00,91.21,92.1,91.06,91.78,109845.0,83.5375,84.3526,83.4001,84.0595,109845.0
2018-06-05 09:40:00,91.8,92.38,91.65,92.27,123356.0,84.0779,84.6091,83.9405,84.5083,123356.0
2018-06-05 09:50:00,92.22,92.95,92.11,92.95,127674.0,84.4625,85.1311,84.3618,85.1311,127674.0
2018-06-05 10:00:00,92.98,93.22,92.84,93.08,84017.0,85.1586,85.3784,85.0304,85.2502,84017.0
2018-06-05 10:10:00,93.06,93.07,92.7,92.99,86404.0,85.2319,85.241,84.9021,85.1678,86404.0
2018-06-05 10:20:00,92.99,93.17,92.95,93.07,70009.0,85.1678,85.3326,85.1311,85.241,70009.0
2018-06-05 10:30:00,93.08,93.1,92.79,92.92,56141.0,85.2502,85.2685,84.9846,85.1036,56141.0
2018-06-05 10:40:00,92.93,92.98,92.73,92.98,76817.0,85.1128,85.1586,84.9296,85.1586,76817.0
2018-06-05 10:50:00,92.96,93.03,92.85,93.0,51358.0,85.1403,85.2044,85.0395,85.1769,51358.0
2018-06-05 11:00:00,93.01,93.1,92.89,92.93,45987.0,85.1861,85.2685,85.0762,85.1128,45987.0
2018-06-05 11:10:00,92.93,93.19,92.91,93.16,91168.0,85.1128,85.3509,85.0945,85.3235,91168.0
2018-06-05 11:20:00,93.15,93.32,93.07,93.31,40620.0,85.3143,85.47,85.241,85.4608,40620.0
2018-06-05 11:30:00,93.32,93.45,93.23,93.39,35598.0,85.47,85.5891,85.3876,85.5341,35598.0
2018-06-05 11:40:00,93.41,93.43,93.29,93.43,52238.0,85.5524,85.5707,85.4425,85.5707,52238.0
2018-06-05 11:50:00,93.41,93.43,93.15,93.42,51548.0,85.5524,85.5707,85.3143,85.5616,51548.0
2018-06-05 12:00:00,93.39,93.42,93.27,93.32,40971.0,85.5341,85.5616,85.4242,85.47,40971.0
2018-06-05 12:10:00,93.31,93.37,93.26,93.31,29637.0,85.4608,85.5158,85.415,85.4608,29637.0
2018-06-05 12:20:00,93.3,93.68,93.29,93.65,43747.0,85.4517,85.7997,85.4425,85.7722,43747.0
2018-06-05 12:30:00,93.65,93.79,93.6,93.78,46368.0,85.7722,85.9005,85.7264,85.8913,46368.0
2018-06-05 12:40:00,93.78,93.82,93.68,93.74,45328.0,85.8913,85.9279,85.7997,85.8547,45328.0
2018-06-05 12:50:00,93.73,93.8,93.69,93.79,45658.0,85.8455,85.9096,85.8089,85.9005,45658.0
2018-06-05 13:00:00,93.76,94.02,93.76,93.98,42846.0,85.873,86.1111,85.873,86.0745,42846.0
2018-06-05 13:10:00,94.0,94.07,93.94,93.97,30189.0,86.0928,86.1569,86.0378,86.0653,30189.0
2018-06-05 13:20:00,93.97,94.03,93.88,93.93,30930.0,86.0653,86.1203,85.9829,86.0287,30930.0
2018-06-05 13:30:00,93.95,93.98,93.9,93.94,26349.0,86.047,86.0745,86.0012,86.0378,26349.0
2018-06-05 13:40:00,93.93,94.09,93.92,94.08,44346.0,86.0287,86.1752,86.0195,86.1661,44346.0
2018-06-05 13:50:00,94.07,94.17,94.0,94.0,31579.0,86.1569,86.2485,86.0928,86.0928,31579.0
2018-06-05 14:00:00,94.01,94.04,93.97,93.99,31531.0,86.102,86.1294,86.0653,86.0836,31531.0
2018-06-05 14:10:00,93.98,94.02,93.88,93.93,95546.0,86.0745,86.1111,85.9829,86.0287,95546.0
2018-06-05 14:20:00,93.95,94.01,93.89,93.99,34795.0,86.047,86.102,85.992,86.0836,34795.0
2018-06-05 14:30:00,93.96,94.01,93.93,93.94,29986.0,86.0562,86.102,86.0287,86.0378,29986.0
2018-06-05 14:40:00,93.95,93.98,93.9,93.94,38595.0,86.047,86.0745,86.0012,86.0378,38595.0
2018-06-05 14:50:00,93.93,93.95,93.88,93.94,46438.0,86.0287,86.047,85.9829,86.0378,46438.0
2018-06-05 15:00:00,93.94,94.04,93.93,94.02,42393.0,86.0378,86.1294,86.0287,86.1111,42393.0
2018-06-05 15:10:00,94.03,94.07,93.99,94.02,59384.0,86.1203,86.1569,86.0836,86.1111,59384.0
2018-06-05 15:20:00,94.03,94.11,94.01,94.11,46954.0,86.1203,86.1935,86.102,86.1935,46954.0
2018-06-05 15:30:00,94.1,94.11,94.02,94.06,93385.0,86.1844,86.1935,86.1111,86.1477,93385.0
2018-06-05 15:40:00,94.06,94.24,94.05,94.23,186752.0,86.1477,86.3126,86.1386,86.3034,186752.0
2018-06-05 15:50:00,94.23,94.33,94.18,94.18,434365.0,86.3034,86.395,86.2577,86.2577,434365.0
2018-06-06 09:30:00,94.29,94.93,94.29,94.84,104178.0,86.3584,86.9446,86.3584,86.8621,104178.0
2018-06-06 09:40:00,94.8,95.16,93.77,93.78,58551.0,86.8255,87.1552,85.8821,85.8913,58551.0
2018-06-06 09:50:00,93.81,93.97,92.45,92.78,240262.0,85.9188,86.0653,84.6732,84.9754,240262.0
2018-06-06 10:00:00,92.8,93.46,92.67,93.36,104366.0,84.9937,85.5982,84.8747,85.5066,104366.0
2018-06-06 10:10:00,93.37,93.97,93.37,93.96,75108.0,85.5158,86.0653,85.5158,86.0562,75108.0
2018-06-06 10:20:00,93.97,94.25,93.71,93.71,107359.0,86.0653,86.3218,85.8272,85.8272,107359.0
2018-06-06 10:30:00,93.71,94.27,93.71,94.2,66760.0,85.8272,86.3401,85.8272,86.276,66760.0
2018-06-06 10:40:00,94.19,94.27,94.08,94.25,49248.0,86.2668,86.3401,86.1661,86.3218,49248.0
2018-06-06 10:50:00,94.23,94.53,94.2,94.29,55515.0,86.3034,86.5782,86.276,86.3584,55515.0
2018-06-06 11:00:00,94.3,94.51,94.19,94.37,56098.0,86.3676,86.5599,86.2668,86.4317,56098.0
2018-06-06 11:10:00,94.36,94.53,94.36,94.48,49316.0,86.4225,86.5782,86.4225,86.5324,49316.0
2018-06-06 11:20:00,94.45,94.53,94.35,94.41,44554.0,86.5049,86.5782,86.4134,86.4683,44554.0
2018-06-06 11:30:00,94.41,94.45,94.29,94.44,49682.0,86.4683,86.5049,86.3584,86.4958,49682.0
2018-06-06 11:40:00,94.41,94.58,94.4,94.53,48339.0,86.4683,86.624,86.4591,86.5782,48339.0
2018-06-06 11:50:00,94.54,94.56,93.95,93.98,82960.0,86.5874,86.6057,86.047,86.0745,82960.0
2018-06-06 12:00:00,93.98,94.06,93.94,94.03,65170.0,86.0745,86.1477,86.0378,86.1203,65170.0
2018-06-06 12:10:00,94.03,94.13,93.93,94.07,45193.0,86.1203,86.2119,86.0287,86.1569,45193.0
2018-06-06 12:20:00,94.06,94.07,93.95,94.06,357521.0,86.1477,86.1569,86.047,86.1477,357521.0
2018-06-06 12:30:00,94.07,94.25,94.03,94.23,53629.0,86.1569,86.3218,86.1203,86.3034,53629.0
2018-06-06 12:40:00,94.22,94.23,94.09,94.12,26208.0,86.2943,86.3034,86.1752,86.2027,26208.0
2018-06-06 12:50:00,94.13,94.17,94.08,94.17,22017.0,86.2119,86.2485,86.1661,86.2485,22017.0
2018-06-06 13:00:00,94.16,94.29,94.16,94.27,17576.0,86.2393,86.3584,86.2393,86.3401,17576.0
2018-06-06 13:10:00,94.27,94.28,94.2,94.23,40342.0,86.3401,86.3492,86.276,86.3034,40342.0
2018-06-06 13:20:00,94.24,94.25,94.14,94.25,31297.0,86.3126,86.3218,86.221,86.3218,31297.0
2018-06-06 13:30:00,94.25,94.37,94.24,94.32,42323.0,86.3218,86.4317,86.3126,86.3859,42323.0
2018-06-06 13:40:00,94.33,94.45,94.31,94.42,32761.0,86.395,86.5049,86.3767,86.4775,32761.0
2018-06-06 13:50:00,94.41,94.41,94.09,94.09,64057.0,86.4683,86.4683,86.1752,86.1752,64057.0
2018-06-06 14:00:00,94.09,94.13,94.04,94.09,50231.0,86.1752,86.2119,86.1294,86.1752,50231.0
2018-06-06 14:10:00,94.11,94.11,94.04,94.05,52045.0,86.1935,86.1935,86.1294,86.1386,52045.0
2018-06-06 14:20:00,94.05,94.12,94.02,94.03,71882.0,86.1386,86.2027,86.1111,86.1203,71882.0
2018-06-06 14:30:00,94.03,94.05,93.89,93.89,66451.0,86.1203,86.1386,85.992,85.992,66451.0
2018-06-06 14:40:00,93.88,94.11,93.86,94.05,63009.0,85.9829,86.1935,85.9646,86.1386,63009.0
2018-06-06 14:50:00,94.05,94.14,94.04,94.04,59273.0,86.1386,86.221,86.1294,86.1294,59273.0
2018-06-06 15:00:00,94.05,94.29,94.05,94.28,37670.0,86.1386,86.3584,86.1386,86.3492,37670.0
2018-06-06 15:10:00,94.27,94.48,94.26,94.44,50670.0,86.3401,86.5324,86.3309,86.4958,50670.0
2018-06-06 15:20:00,94.45,94.6,94.45,94.47,74455.0,86.5049,86.6423,86.5049,86.5233,74455.0
2018-06-06 15:30:00,94.47,94.7,94.45,94.6,92937.0,86.5233,86.7339,86.5049,86.6423,92937.0
2018-06-06 15:40:00,94.61,94.68,94.5,94.57,130999.0,86.6515,86.7156,86.5507,86.6148,130999.0
2018-06-06 15:50:00,94.57,94.63,94.48,94.62,256049.0,86.6148,86.6698,86.5324,86.6606,256049.0
2018-06-07 09:30:00,94.82,94.85,94.27,94.38,85632.0,86.8438,86.8713,86.3401,86.4408,85632.0
2018-06-07 09:40:00,94.33,94.68,94.05,94.68,117971.0,86.395,86.7156,86.1386,86.7156,117971.0
2018-06-07 09:50:00,94.65,94.78,94.28,94.28,49046.0,86.6881,86.8072,86.3492,86.3492,49046.0
2018-06-07 10:00:00,94.28,94.8,94.28,94.62,41276.0,86.3492,86.8255,86.3492,86.6606,41276.0
2018-06-07 10:10:00,94.62,94.74,94.34,94.71,25128.0,86.6606,86.7705,86.4042,86.7431,25128.0
2018-06-07 10:20:00,94.7,94.72,94.4,94.49,28914.0,86.7339,86.7522,86.4591,86.5416,28914.0
2018-06-07 10:30:00,94.49,94.7,94.43,94.54,34217.0,86.5416,86.7339,86.4866,86.5874,34217.0
2018-06-07 10:40:00,94.54,94.69,94.52,94.57,48375.0,86.5874,86.7248,86.5691,86.6148,48375.0
2018-06-07 10:50:00,94.57,94.57,94.43,94.43,28682.0,86.6148,86.6148,86.4866,86.4866,28682.0
2018-06-07 11:00:00,94.43,94.45,94.11,94.23,34345.0,86.4866,86.5049,86.1935,86.3034,34345.0
2018-06-07 11:10:00,94.23,94.36,94.18,94.24,31907.0,86.3034,86.4225,86.2577,86.3126,31907.0
2018-06-07 11:20:00,94.24,94.29,94.12,94.15,18031.0,86.3126,86.3584,86.2027,86.2302,18031.0
2018-06-07 11:30:00,94.12,94.13,93.82,93.85,32094.0,86.2027,86.2119,85.9279,85.9554,32094.0
2018-06-07 11:40:00,93.85,93.94,93.65,93.7,31090.0,85.9554,86.0378,85.7722,85.818,31090.0
2018-06-07 11:50:00,93.72,93.72,93.35,93.54,66284.0,85.8363,85.8363,85.4975,85.6715,66284.0
2018-06-07 12:00:00,93.57,93.77,93.52,93.52,28904.0,85.699,85.8821,85.6532,85.6532,28904.0
2018-06-07 12:10:00,93.52,93.59,93.46,93.55,30658.0,85.6532,85.7173,85.5982,85.6806,30658.0
2018-06-07 12:20:00,93.54,93.57,93.41,93.45,33387.0,85.6715,85.699,85.5524,85.5891,33387.0
2018-06-07 12:30:00,93.42,93.44,93.22,93.3,31002.0,85.5616,85.5799,85.3784,85.4517,31002.0
2018-06-07 12:40:00,93.33,93.36,93.23,93.28,23261.0,85.4792,85.5066,85.3876,85.4334,23261.0
2018-06-07 12:50:00,93.29,93.29,93.12,93.28,35953.0,85.4425,85.4425,85.2868,85.4334,35953.0
2018-06-07 13:00:00,93.26,93.39,93.24,93.3,33977.0,85.415,85.5341,85.3967,85.4517,33977.0
2018-06-07 13:10:00,93.31,93.42,93.29,93.32,23964.0,85.4608,85.5616,85.4425,85.47,23964.0
2018-06-07 13:20:00,93.33,93.44,93.21,93.21,12811.0,85.4792,85.5799,85.3692,85.3692,12811.0
2018-06-07 13:30:00,93.22,93.31,93.08,93.1,16039.0,85.3784,85.4608,85.2502,85.2685,16039.0
2018-06-07 13:40:00,93.11,93.4,93.11,93.4,20721.0,85.2777,85.5433,85.2777,85.5433,20721.0
2018-06-07 13:50:00,93.39,93.39,93.18,93.37,31671.0,85.5341,85.5341,85.3418,85.5158,31671.0
2018-06-07 14:00:00,93.39,93.91,93.39,93.84,80750.0,85.5341,86.0104,85.5341,85.9463,80750.0
2018-06-07 14:10:00,93.84,94.19,93.84,94.13,65970.0,85.9463,86.2668,85.9463,86.2119,65970.0
2018-06-07 14:20:00,94.13,94.28,94.04,94.05,62123.0,86.2119,86.3492,86.1294,86.1386,62123.0
2018-06-07 14:30:00,94.08,94.19,94.07,94.08,25339.0,86.1661,86.2668,86.1569,86.1661,25339.0
2018-06-07 14:40:00,94.08,94.08,93.92,94.04,37469.0,86.1661,86.1661,86.0195,86.1294,37469.0
2018-06-07 14:50:00,94.04,94.08,93.8,93.84,28807.0,86.1294,86.1661,85.9096,85.9463,28807.0
2018-06-07 15:00:00,93.86,93.88,93.65,93.73,32945.0,85.9646,85.9829,85.7722,85.8455,32945.0
2018-06-07 15:10:00,93.73,93.82,93.68,93.81,38836.0,85.8455,85.9279,85.7997,85.9188,38836.0
2018-06-07 15:20:00,93.81,93.91,93.81,93.89,36876.0,85.9188,86.0104,85.9188,85.992,36876.0
2018-06-07 15:30:00,93.89,93.89,93.72,93.86,51881.0,85.992,85.992,85.8363,85.9646,51881.0
2018-06-07 15:40:00,93.87,93.92,93.73,93.76,69483.0,85.9737,86.0195,85.8455,85.873,69483.0
2018-06-07 15:50:00,93.76,96.1,93.73,94.01,640976.0,85.873,88.0161,85.8455,86.102,640976.0
2018-06-08 09:30:00,93.93,94.43,93.78,94.18,54837.0,86.0287,86.4866,85.8913,86.2577,54837.0
2018-06-08 09:40:00,94.22,94.55,93.99,94.51,22019.0,86.2943,86.5965,86.0836,86.5599,22019.0
2018-06-08 09:50:00,94.46,94.47,94.15,94.43,35576.0,86.5141,86.5233,86.2302,86.4866,35576.0
2018-06-08 10:00:00,94.4,94.54,94.19,94.49,43729.0,86.4591,86.5874,86.2668,86.5416,43729.0
2018-06-08 10:10:00,94.48,94.52,94.25,94.27,30444.0,86.5324,86.5691,86.3218,86.3401,30444.0
2018-06-08 10:20:00,94.29,94.63,94.23,94.52,26190.0,86.3584,86.6698,86.3034,86.5691,26190.0
2018-06-08 10:30:00,94.54,94.61,94.42,94.51,28881.0,86.5874,86.6515,86.4775,86.5599,28881.0
2018-06-08 10:40:00,94.51,94.65,94.45,94.59,15511.0,86.5599,86.6881,86.5049,86.6332,15511.0
2018-06-08 10:50:00,94.62,94.81,94.61,94.71,31298.0,86.6606,86.8347,86.6515,86.7431,31298.0
2018-06-08 11:00:00,94.68,94.76,94.6,94.66,17090.0,86.7156,86.7889,86.6423,86.6973,17090.0
2018-06-08 11:10:00,94.68,94.8,94.55,94.74,27141.0,86.7156,86.8255,86.5965,86.7705,27141.0
2018-06-08 11:20:00,94.74,94.74,94.56,94.59,23101.0,86.7705,86.7705,86.6057,86.6332,23101.0
2018-06-08 11:30:00,94.65,94.76,94.63,94.73,26310.0,86.6881,86.7889,86.6698,86.7614,26310.0
2018-06-08 11:40:00,94.72,94.84,94.67,94.8,23113.0,86.7522,86.8621,86.7064,86.8255,23113.0
2018-06-08 11:50:00,94.81,94.89,94.66,94.66,17863.0,86.8347,86.9079,86.6973,86.6973,17863.0
2018-06-08 12:00:00,94.66,94.71,94.58,94.7,15437.0,86.6973,86.7431,86.624,86.7339,15437.0
2018-06-08 12:10:00,94.7,94.9,94.69,94.88,28096.0,86.7339,86.9171,86.7248,86.8988,28096.0
2018-06-08 12:20:00,94.89,94.96,94.85,94.95,25400.0,86.9079,86.972,86.8713,86.9629,25400.0
2018-06-08 12:30:00,94.95,95.0,94.9,94.94,27797.0,86.9629,87.0087,86.9171,86.9537,27797.0
2018-06-08 12:40:00,94.92,94.96,94.84,94.88,15900.0,86.9354,86.972,86.8621,86.8988,15900.0
2018-06-08 12:50:00,94.88,94.93,94.75,94.81,19493.0,86.8988,86.9446,86.7797,86.8347,19493.0
2018-06-08 13:00:00,94.82,94.98,94.82,94.98,21501.0,86.8438,86.9904,86.8438,86.9904,21501.0
2018-06-08 13:10:00,94.98,95.05,94.95,95.05,26403.0,86.9904,87.0545,86.9629,87.0545,26403.0
2018-06-08 13:20:00,95.04,95.06,95.02,95.06,16477.0,87.0453,87.0636,87.027,87.0636,16477.0
2018-06-08 13:30:00,95.08,95.1,94.98,95.02,15602.0,87.0819,87.1003,86.9904,87.027,15602.0
2018-06-08 13:40:00,95.02,95.1,95.01,95.03,20600.0,87.027,87.1003,87.0178,87.0361,20600.0
2018-06-08 13:50:00,95.01,95.04,94.86,94.89,28666.0,87.0178,87.0453,86.8804,86.9079,28666.0
2018-06-08 14:00:00,94.9,94.99,94.88,94.98,17895.0,86.9171,86.9995,86.8988,86.9904,17895.0
2018-06-08 14:10:00,94.98,95.08,94.98,95.04,23075.0,86.9904,87.0819,86.9904,87.0453,23075.0
2018-06-08 14:20:00,95.03,95.08,94.97,95.01,27152.0,87.0361,87.0819,86.9812,87.0178,27152.0
2018-06-08 14:30:00,95.02,95.02,94.88,94.92,19384.0,87.027,87.027,86.8988,86.9354,19384.0
2018-06-08 14:40:00,94.91,94.99,94.9,94.95,23635.0,86.9262,86.9995,86.9171,86.9629,23635.0
2018-06-08 14:50:00,94.95,94.98,94.87,94.88,18998.0,86.9629,86.9904,86.8896,86.8988,18998.0
2018-06-08 15:00:00,94.89,94.89,94.78,94.85,22658.0,86.9079,86.9079,86.8072,86.8713,22658.0
2018-06-08 15:10:00,94.83,94.95,94.83,94.85,26521.0,86.853,86.9629,86.853,86.8713,26521.0
2018-06-08 15:20:00,94.86,95.03,94.83,94.85,77399.0,86.8804,87.0361,86.853,86.8713,77399.0
2018-06-08 15:30:00,94.85,95.03,94.83,95.02,52056.0,86.8713,87.0361,86.853,87.027,52056.0
2018-06-08 15:40:00,95.03,95.08,94.85,94.94,68614.0,87.0361,87.0819,86.8713,86.9537,68614.0
2018-06-08 15:50:00,94.93,94.95,94.86,94.91,127656.0,86.9446,86.9629,86.8804,86.9262,127656.0
2018-06-11 09:30:00,94.72,94.85,94.35,94.66,63856.0,86.7522,86.8713,86.4134,86.6973,63856.0
2018-06-11 09:40:00,94.65,94.95,94.48,94.89,43582.0,86.6881,86.9629,86.5324,86.9079,43582.0
2018-06-11 09:50:00,94.89,95.19,94.8,94.95,35105.0,86.9079,87.1827,86.8255,86.9629,35105.0
2018-06-11 10:00:00,95.0,95.17,94.95,95.04,35188.0,87.0087,87.1644,86.9629,87.0453,35188.0
2018-06-11 10:10:00,95.05,95.37,95.03,95.2,30410.0,87.0545,87.3475,87.0361,87.1918,30410.0
2018-06-11 10:20:00,95.17,95.55,95.17,95.45,39966.0,87.1644,87.5124,87.1644,87.4208,39966.0
2018-06-11 10:30:00,95.39,95.43,95.24,95.27,34988.0,87.3659,87.4025,87.2285,87.256,34988.0
2018-06-11 10:40:00,95.26,95.54,95.24,95.45,28848.0,87.2468,87.5032,87.2285,87.4208,28848.0
2018-06-11 10:50:00,95.46,95.58,95.4,95.56,35633.0,87.43,87.5399,87.375,87.5216,35633.0
2018-06-11 11:00:00,95.58,95.71,95.56,95.7,21473.0,87.5399,87.6589,87.5216,87.6498,21473.0
2018-06-11 11:10:00,95.72,95.73,95.53,95.62,28272.0,87.6681,87.6773,87.4941,87.5765,28272.0
2018-06-11 11:20:00,95.62,95.63,95.49,95.61,32308.0,87.5765,87.5857,87.4575,87.5674,32308.0
2018-06-11 11:30:00,95.61,95.84,95.6,95.77,31405.0,87.5674,87.778,87.5582,87.7139,31405.0
2018-06-11 11:40:00,95.76,95.78,95.66,95.74,36223.0,87.7047,87.7231,87.6132,87.6864,36223.0
2018-06-11 11:50:00,95.73,95.83,95.69,95.76,29032.0,87.6773,87.7689,87.6406,87.7047,29032.0
2018-06-11 12:00:00,95.75,95.85,95.73,95.78,28884.0,87.6956,87.7872,87.6773,87.7231,28884.0
2018-06-11 12:10:00,95.78,95.85,95.75,95.78,19475.0,87.7231,87.7872,87.6956,87.7231,19475.0
2018-06-11 12:20:00,95.78,95.93,95.76,95.85,23419.0,87.7231,87.8604,87.7047,87.7872,23419.0
2018-06-11 12:30:00,95.84,95.87,95.75,95.86,27068.0,87.778,87.8055,87.6956,87.7963,27068.0
2018-06-11 12:40:00,95.86,95.93,95.85,95.88,19619.0,87.7963,87.8604,87.7872,87.8146,19619.0
2018-06-11 12:50:00,95.86,95.9,95.75,95.76,19835.0,87.7963,87.833,87.6956,87.7047,19835.0
2018-06-11 13:00:00,95.77,95.85,95.72,95.85,19033.0,87.7139,87.7872,87.6681,87.7872,19033.0
2018-06-11 13:10:00,95.83,95.86,95.8,95.84,17236.0,87.7689,87.7963,87.7414,87.778,17236.0
2018-06-11 13:20:00,95.84,95.92,95.79,95.89,24994.0,87.778,87.8513,87.7322,87.8238,24994.0
2018-06-11 13:30:00,95.91,96.04,95.89,96.04,47684.0,87.8421,87.9612,87.8238,87.9612,47684.0
2018-06-11 13:40:00,96.05,96.05,95.87,96.01,23559.0,87.9703,87.9703,87.8055,87.9337,23559.0
2018-06-11 13:50:00,96.01,96.07,95.99,96.06,22801.0,87.9337,87.9887,87.9154,87.9795,22801.0
2018-06-11 14:00:00,96.07,96.13,96.03,96.08,25973.0,87.9887,88.0436,87.952,87.9978,25973.0
2018-06-11 14:10:00,96.08,96.15,95.99,96.0,56707.0,87.9978,88.0619,87.9154,87.9246,56707.0
2018-06-11 14:20:00,95.99,96.05,95.93,95.95,25633.0,87.9154,87.9703,87.8604,87.8788,25633.0
2018-06-11 14:30:00,95.94,96.07,95.93,95.93,34479.0,87.8696,87.9887,87.8604,87.8604,34479.0
2018-06-11 14:40:00,95.93,96.03,95.9,95.95,37681.0,87.8604,87.952,87.833,87.8788,37681.0
2018-06-11 14:50:00,95.94,95.98,95.86,95.86,34844.0,87.8696,87.9062,87.7963,87.7963,34844.0
2018-06-11 15:00:00,95.87,95.96,95.87,95.92,37959.0,87.8055,87.8879,87.8055,87.8513,37959.0
2018-06-11 15:10:00,95.92,95.99,95.88,95.93,44907.0,87.8513,87.9154,87.8146,87.8604,44907.0
2018-06-11 15:20:00,95.92,95.98,95.9,95.97,48372.0,87.8513,87.9062,87.833,87.8971,48372.0
2018-06-11 15:30:00,95.97,96.07,95.96,96.01,79851.0,87.8971,87.9887,87.8879,87.9337,79851.0
2018-06-11 15:40:00,96.01,96.11,95.97,96.04,126425.0,87.9337,88.0253,87.8971,87.9612,126425.0
2018-06-11 15:50:00,96.03,96.13,95.86,95.86,318840.0,87.952,88.0436,87.7963,87.7963,318840.0
2018-06-12 09:30:00,95.95,96.2,95.08,95.57,103449.0,87.8788,88.1077,87.0819,87.5307,103449.0
2018-06-12 09:40:00,95.55,95.66,95.26,95.41,36694.0,87.5124,87.6132,87.2468,87.3842,36694.0
2018-06-12 09:50:00,95.41,95.95,95.39,95.77,21711.0,87.3842,87.8788,87.3659,87.7139,21711.0
2018-06-12 10:00:00,95.73,95.89,95.54,95.89,21861.0,87.6773,87.8238,87.5032,87.8238,21861.0
2018-06-12 10:10:00,95.91,95.97,95.81,95.84,34969.0,87.8421,87.8971,87.7505,87.778,34969.0
2018-06-12 10:20:00,95.84,96.01,95.81,96.0,21383.0,87.778,87.9337,87.7505,87.9246,21383.0
2018-06-12 10:30:00,96.03,96.49,95.95,96.47,46942.0,87.952,88.3733,87.8788,88.355,46942.0
2018-06-12 10:40:00,96.47,96.54,96.21,96.25,27201.0,88.355,88.4191,88.1169,88.1535,27201.0
2018-06-12 10:50:00,96.27,96.43,96.24,96.3,36305.0,88.1718,88.3184,88.1444,88.1993,36305.0
2018-06-12 11:00:00,96.31,96.51,96.22,96.47,40024.0,88.2085,88.3917,88.126,88.355,40024.0
2018-06-12 11:10:00,96.47,96.59,96.43,96.54,31500.0,88.355,88.4649,88.3184,88.4191,31500.0
2018-06-12 11:20:00,96.55,96.7,96.55,96.64,39895.0,88.4283,88.5657,88.4283,88.5107,39895.0
2018-06-12 11:30:00,96.63,96.74,96.62,96.66,19156.0,88.5016,88.6023,88.4924,88.529,19156.0
2018-06-12 11:40:00,96.64,96.83,96.64,96.8,22740.0,88.5107,88.6847,88.5107,88.6573,22740.0
2018-06-12 11:50:00,96.8,96.91,96.79,96.81,18374.0,88.6573,88.758,88.6481,88.6664,18374.0
2018-06-12 12:00:00,96.83,96.95,96.8,96.88,13880.0,88.6847,88.7946,88.6573,88.7305,13880.0
2018-06-12 12:10:00,96.89,97.11,96.88,96.89,39148.0,88.7397,88.9412,88.7305,88.7397,39148.0
2018-06-12 12:20:00,96.89,96.95,96.79,96.84,26699.0,88.7397,88.7946,88.6481,88.6939,26699.0
2018-06-12 12:30:00,96.84,96.97,96.79,96.91,30708.0,88.6939,88.813,88.6481,88.758,30708.0
2018-06-12 12:40:00,96.92,97.14,96.92,97.1,19836.0,88.7672,88.9687,88.7672,88.932,19836.0
2018-06-12 12:50:00,97.1,97.1,97.01,97.03,20230.0,88.932,88.932,88.8496,88.8679,20230.0
2018-06-12 13:00:00,97.03,97.05,96.93,96.98,30650.0,88.8679,88.8862,88.7763,88.8221,30650.0
2018-06-12 13:10:00,96.97,97.01,96.83,96.87,21349.0,88.813,88.8496,88.6847,88.7214,21349.0
2018-06-12 13:20:00,96.9,96.92,96.79,96.85,17747.0,88.7488,88.7672,88.6481,88.7031,17747.0
2018-06-12 13:30:00,96.86,96.94,96.79,96.87,28961.0,88.7122,88.7855,88.6481,88.7214,28961.0
2018-06-12 13:40:00,96.85,96.88,96.78,96.85,18267.0,88.7031,88.7305,88.6389,88.7031,18267.0
2018-06-12 13:50:00,96.85,96.88,96.79,96.88,26506.0,88.7031,88.7305,88.6481,88.7305,26506.0
2018-06-12 14:00:00,96.88,97.0,96.87,96.93,99299.0,88.7305,88.8404,88.7214,88.7763,99299.0
2018-06-12 14:10:00,96.94,96.95,96.84,96.89,31562.0,88.7855,88.7946,88.6939,88.7397,31562.0
2018-06-12 14:20:00,96.9,96.9,96.58,96.61,36242.0,88.7488,88.7488,88.4558,88.4832,36242.0
2018-06-12 14:30:00,96.62,96.73,96.49,96.71,40938.0,88.4924,88.5931,88.3733,88.5748,40938.0
2018-06-12 14:40:00,96.72,96.74,96.42,96.52,43641.0,88.584,88.6023,88.3092,88.4008,43641.0
2018-06-12 14:50:00,96.53,96.61,96.42,96.49,99808.0,88.41,88.4832,88.3092,88.3733,99808.0
2018-06-12 15:00:00,96.49,96.7,96.45,96.64,37862.0,88.3733,88.5657,88.3367,88.5107,37862.0
2018-06-12 15:10:00,96.66,96.66,96.59,96.63,94429.0,88.529,88.529,88.4649,88.5016,94429.0
2018-06-12 15:20:00,96.64,96.65,96.58,96.64,86079.0,88.5107,88.5199,88.4558,88.5107,86079.0
2018-06-12 15:30:00,96.64,96.82,96.61,96.61,69788.0,88.5107,88.6756,88.4832,88.4832,69788.0
2018-06-12 15:40:00,96.62,96.66,96.48,96.53,187141.0,88.4924,88.529,88.3642,88.41,187141.0
2018-06-12 15:50:00,96.53,96.72,96.53,96.68,160644.0,88.41,88.584,88.41,88.5474,160644.0
2018-06-13 09:30:00,96.79,96.93,96.26,96.74,56644.0,88.6481,88.7763,88.1627,88.6023,56644.0
2018-06-13 09:40:00,96.73,96.73,96.33,96.52,24985.0,88.5931,88.5931,88.2268,88.4008,24985.0
2018-06-13 09:50:00,96.54,96.64,96.38,96.4,24992.0,88.4191,88.5107,88.2726,88.2909,24992.0
2018-06-13 10:00:00,96.4,96.64,96.33,96.57,42157.0,88.2909,88.5107,88.2268,88.4466,42157.0
2018-06-13 10:10:00,96.56,96.92,96.51,96.81,35852.0,88.4374,88.7672,88.3917,88.6664,35852.0
2018-06-13 10:20:00,96.84,96.93,96.67,96.81,47029.0,88.6939,88.7763,88.5382,88.6664,47029.0
2018-06-13 10:30:00,96.8,96.89,96.66,96.81,32925.0,88.6573,88.7397,88.529,88.6664,32925.0
2018-06-13 10:40:00,96.81,96.81,96.59,96.65,49523.0,88.6664,88.6664,88.4649,88.5199,49523.0
2018-06-13 10:50:00,96.63,96.69,96.56,96.67,24525.0,88.5016,88.5565,88.4374,88.5382,24525.0
2018-06-13 11:00:00,96.68,96.81,96.59,96.79,38667.0,88.5474,88.6664,88.4649,88.6481,38667.0
2018-06-13 11:10:00,96.8,96.99,96.77,96.97,30127.0,88.6573,88.8313,88.6298,88.813,30127.0
2018-06-13 11:20:00,97.0,97.02,96.95,96.98,35743.0,88.8404,88.8588,88.7946,88.8221,35743.0
2018-06-13 11:30:00,96.99,97.01,96.87,96.88,69865.0,88.8313,88.8496,88.7214,88.7305,69865.0
2018-06-13 11:40:00,96.89,97.0,96.86,96.98,23664.0,88.7397,88.8404,88.7122,88.8221,23664.0
2018-06-13 11:50:00,96.98,97.03,96.93,97.0,27281.0,88.8221,88.8679,88.7763,88.8404,27281.0
2018-06-13 12:00:00,97.03,97.35,97.03,97.21,50456.0,88.8679,89.161,88.8679,89.0328,50456.0
2018-06-13 12:10:00,97.2,97.2,97.08,97.14,17927.0,89.0236,89.0236,88.9137,88.9687,17927.0
2018-06-13 12:20:00,97.14,97.29,97.13,97.14,19865.0,88.9687,89.106,88.9595,88.9687,19865.0
2018-06-13 12:30:00,97.14,97.19,97.04,97.07,18103.0,88.9687,89.0145,88.8771,88.9045,18103.0
2018-06-13 12:40:00,97.06,97.06,96.98,97.02,12785.0,88.8954,88.8954,88.8221,88.8588,12785.0
2018-06-13 12:50:00,97.02,97.06,96.82,96.86,21501.0,88.8588,88.8954,88.6756,88.7122,21501.0
2018-06-13 13:00:00,96.81,96.99,96.8,96.95,21740.0,88.6664,88.8313,88.6573,88.7946,21740.0
2018-06-13 13:10:00,96.95,96.99,96.89,96.95,23780.0,88.7946,88.8313,88.7397,88.7946,23780.0
2018-06-13 13:20:00,96.92,96.95,96.85,96.9,23521.0,88.7672,88.7946,88.7031,88.7488,23521.0
2018-06-13 13:30:00,96.9,96.95,96.83,96.9,31753.0,88.7488,88.7946,88.6847,88.7488,31753.0
2018-06-13 13:40:00,96.9,96.95,96.84,96.91,36348.0,88.7488,88.7946,88.6939,88.758,36348.0
2018-06-13 13:50:00,96.91,97.1,96.91,96.95,13736.0,88.758,88.932,88.758,88.7946,13736.0
2018-06-13 14:00:00,96.94,96.94,96.59,96.64,33114.0,88.7855,88.7855,88.4649,88.5107,33114.0
2018-06-13 14:10:00,96.66,96.73,96.59,96.61,55804.0,88.529,88.5931,88.4649,88.4832,55804.0
2018-06-13 14:20:00,96.62,96.64,96.36,96.36,28374.0,88.4924,88.5107,88.2543,88.2543,28374.0
2018-06-13 14:30:00,96.37,96.48,96.33,96.43,25566.0,88.2634,88.3642,88.2268,88.3184,25566.0
2018-06-13 14:40:00,96.43,96.51,96.34,96.5,43870.0,88.3184,88.3917,88.236,88.3825,43870.0
2018-06-13 14:50:00,96.51,96.58,96.37,96.47,50469.0,88.3917,88.4558,88.2634,88.355,50469.0
2018-06-13 15:00:00,96.48,97.02,96.48,96.91,124864.0,88.3642,88.8588,88.3642,88.758,124864.0
2018-06-13 15:10:00,96.9,96.96,96.86,96.92,38440.0,88.7488,88.8038,88.7122,88.7672,38440.0
2018-06-13 15:20:00,96.92,96.96,96.7,96.78,38483.0,88.7672,88.8038,88.5657,88.6389,38483.0
2018-06-13 15:30:00,96.79,96.87,96.75,96.79,48566.0,88.6481,88.7214,88.6115,88.6481,48566.0
2018-06-13 15:40:00,96.78,96.83,96.7,96.7,53343.0,88.6389,88.6847,88.5657,88.5657,53343.0
2018-06-13 15:50:00,96.7,96.82,96.66,96.73,190686.0,88.5657,88.6756,88.529,88.5931,190686.0
2018-06-14 09:30:00,97.02,97.17,96.55,97.11,48544.0,88.8588,88.9961,88.4283,88.9412,48544.0
2018-06-14 09:40:00,97.11,97.13,96.51,96.77,37780.0,88.9412,88.9595,88.3917,88.6298,37780.0
2018-06-14 09:50:00,96.77,96.83,96.32,96.44,39216.0,88.6298,88.6847,88.2176,88.3275,39216.0
2018-06-14 10:00:00,96.46,96.78,96.45,96.52,40507.0,88.3459,88.6389,88.3367,88.4008,40507.0
2018-06-14 10:10:00,96.48,96.58,96.32,96.35,29576.0,88.3642,88.4558,88.2176,88.2451,29576.0
2018-06-14 10:20:00,96.38,96.38,95.91,96.03,60735.0,88.2726,88.2726,87.8421,87.952,60735.0
2018-06-14 10:30:00,96.04,96.18,95.7,95.7,53983.0,87.9612,88.0894,87.6498,87.6498,53983.0
2018-06-14 10:40:00,95.71,95.78,95.61,95.76,80550.0,87.6589,87.7231,87.5674,87.7047,80550.0
2018-06-14 10:50:00,95.75,96.08,95.68,96.08,41905.0,87.6956,87.9978,87.6315,87.9978,41905.0
2018-06-14 11:00:00,96.06,96.56,96.06,96.34,79376.0,87.9795,88.4374,87.9795,88.236,79376.0
2018-06-14 11:10:00,96.33,96.33,96.14,96.22,19692.0,88.2268,88.2268,88.0528,88.126,19692.0
2018-06-14 11:20:00,96.22,96.33,96.18,96.21,15560.0,88.126,88.2268,88.0894,88.1169,15560.0
2018-06-14 11:30:00,96.24,96.36,96.17,96.32,12762.0,88.1444,88.2543,88.0803,88.2176,12762.0
2018-06-14 11:40:00,96.28,96.41,96.25,96.37,15894.0,88.181,88.3001,88.1535,88.2634,15894.0
2018-06-14 11:50:00,96.38,96.57,96.36,96.51,17097.0,88.2726,88.4466,88.2543,88.3917,17097.0
2018-06-14 12:00:00,96.52,96.62,96.5,96.58,15291.0,88.4008,88.4924,88.3825,88.4558,15291.0
2018-06-14 12:10:00,96.57,96.61,96.46,96.46,12929.0,88.4466,88.4832,88.3459,88.3459,12929.0
2018-06-14 12:20:00,96.47,96.61,96.25,96.25,20210.0,88.355,88.4832,88.1535,88.1535,20210.0
2018-06-14 12:30:00,96.23,96.35,96.17,96.28,15835.0,88.1352,88.2451,88.0803,88.181,15835.0
2018-06-14 12:40:00,96.29,96.31,96.21,96.21,7528.0,88.1902,88.2085,88.1169,88.1169,7528.0
2018-06-14 12:50:00,96.23,96.33,96.22,96.31,12107.0,88.1352,88.2268,88.126,88.2085,12107.0
2018-06-14 13:00:00,96.3,96.33,96.15,96.21,10268.0,88.1993,88.2268,88.0619,88.1169,10268.0
2018-06-14 13:10:00,96.21,96.27,96.15,96.2,16959.0,88.1169,88.1718,88.0619,88.1077,16959.0
2018-06-14 13:20:00,96.19,96.26,96.17,96.23,10956.0,88.0986,88.1627,88.0803,88.1352,10956.0
2018-06-14 13:30:00,96.23,96.31,96.21,96.31,13329.0,88.1352,88.2085,88.1169,88.2085,13329.0
2018-06-14 13:40:00,96.32,96.4,96.31,96.33,13908.0,88.2176,88.2909,88.2085,88.2268,13908.0
2018-06-14 13:50:00,96.32,96.33,96.15,96.17,18722.0,88.2176,88.2268,88.0619,88.0803,18722.0
2018-06-14 14:00:00,96.16,96.28,96.13,96.17,21832.0,88.0711,88.181,88.0436,88.0803,21832.0
2018-06-14 14:10:00,96.2,96.33,96.12,96.14,26967.0,88.1077,88.2268,88.0345,88.0528,26967.0
2018-06-14 14:20:00,96.15,96.15,96.05,96.05,22263.0,88.0619,88.0619,87.9703,87.9703,22263.0
2018-06-14 14:30:00,96.06,96.11,95.9,95.9,37509.0,87.9795,88.0253,87.833,87.833,37509.0
2018-06-14 14:40:00,95.89,96.09,95.84,96.09,36801.0,87.8238,88.007,87.778,88.007,36801.0
2018-06-14 14:50:00,96.08,96.08,95.99,96.0,20223.0,87.9978,87.9978,87.9154,87.9246,20223.0
2018-06-14 15:00:00,96.02,96.14,95.99,96.14,26588.0,87.9429,88.0528,87.9154,88.0528,26588.0
2018-06-14 15:10:00,96.14,96.26,96.1,96.23,33611.0,88.0528,88.1627,88.0161,88.1352,33611.0
2018-06-14 15:20:00,96.22,96.23,96.12,96.15,46732.0,88.126,88.1352,88.0345,88.0619,46732.0
2018-06-14 15:30:00,96.16,96.2,96.11,96.16,53715.0,88.0711,88.1077,88.0253,88.0711,53715.0
2018-06-14 15:40:00,96.17,96.22,96.08,96.18,69525.0,88.0803,88.126,87.9978,88.0894,69525.0
2018-06-14 15:50:00,96.17,96.41,96.11,96.37,203766.0,88.0803,88.3001,88.0253,88.2634,203766.0
2018-06-15 09:30:00,95.92,96.53,95.92,96.2,264555.0,87.8513,88.41,87.8513,88.1077,264555.0
2018-06-15 09:40:00,96.24,96.84,96.15,96.8,29038.0,88.1444,88.6939,88.0619,88.6573,29038.0
2018-06-15 09:50:00,96.78,96.92,96.65,96.85,25064.0,88.6389,88.7672,88.5199,88.7031,25064.0
2018-06-15 10:00:00,96.81,96.85,96.66,96.79,26337.0,88.6664,88.7031,88.529,88.6481,26337.0
2018-06-15 10:10:00,96.76,96.87,96.7,96.77,25818.0,88.6206,88.7214,88.5657,88.6298,25818.0
2018-06-15 10:20:00,96.74,96.81,96.72,96.77,76046.0,88.6023,88.6664,88.584,88.6298,76046.0
2018-06-15 10:30:00,96.77,96.77,96.36,96.4,95418.0,88.6298,88.6298,88.2543,88.2909,95418.0
2018-06-15 10:40:00,96.43,96.58,96.35,96.56,21261.0,88.3184,88.4558,88.2451,88.4374,21261.0
2018-06-15 10:50:00,96.56,96.64,96.44,96.56,21147.0,88.4374,88.5107,88.3275,88.4374,21147.0
2018-06-15 11:00:00,96.57,96.7,96.57,96.59,14919.0,88.4466,88.5657,88.4466,88.4649,14919.0
2018-06-15 11:10:00,96.59,96.61,96.43,96.5,19024.0,88.4649,88.4832,88.3184,88.3825,19024.0
2018-06-15 11:20:00,96.52,96.6,96.42,96.46,24821.0,88.4008,88.4741,88.3092,88.3459,24821.0
2018-06-15 11:30:00,96.47,96.58,96.43,96.48,26726.0,88.355,88.4558,88.3184,88.3642,26726.0
2018-06-15 11:40:00,96.47,96.56,96.46,96.49,25630.0,88.355,88.4374,88.3459,88.3733,25630.0
2018-06-15 11:50:00,96.47,96.72,96.46,96.64,24035.0,88.355,88.584,88.3459,88.5107,24035.0
2018-06-15 12:00:00,96.65,96.71,96.62,96.66,23002.0,88.5199,88.5748,88.4924,88.529,23002.0
2018-06-15 12:10:00,96.66,96.69,96.62,96.66,16486.0,88.529,88.5565,88.4924,88.529,16486.0
2018-06-15 12:20:00,96.64,96.78,96.64,96.77,46258.0,88.5107,88.6389,88.5107,88.6298,46258.0
2018-06-15 12:30:00,96.77,96.81,96.71,96.76,16622.0,88.6298,88.6664,88.5748,88.6206,16622.0
2018-06-15 12:40:00,96.77,96.8,96.67,96.7,11329.0,88.6298,88.6573,88.5382,88.5657,11329.0
2018-06-15 12:50:00,96.69,96.73,96.63,96.73,11079.0,88.5565,88.5931,88.5016,88.5931,11079.0
2018-06-15 13:00:00,96.71,96.75,96.61,96.65,12243.0,88.5748,88.6115,88.4832,88.5199,12243.0
2018-06-15 13:10:00,96.65,96.73,96.63,96.71,9028.0,88.5199,88.5931,88.5016,88.5748,9028.0
2018-06-15 13:20:00,96.71,96.71,96.6,96.64,13231.0,88.5748,88.5748,88.4741,88.5107,13231.0
2018-06-15 13:30:00,96.62,96.71,96.6,96.69,13999.0,88.4924,88.5748,88.4741,88.5565,13999.0
2018-06-15 13:40:00,96.7,96.71,96.63,96.65,21265.0,88.5657,88.5748,88.5016,88.5199,21265.0
2018-06-15 13:50:00,96.65,96.66,96.55,96.61,120386.0,88.5199,88.529,88.4283,88.4832,120386.0
2018-06-15 14:00:00,96.62,96.7,96.58,96.69,20000.0,88.4924,88.5657,88.4558,88.5565,20000.0
2018-06-15 14:10:00,96.7,96.72,96.66,96.71,23052.0,88.5657,88.584,88.529,88.5748,23052.0
2018-06-15 14:20:00,96.72,96.9,96.72,96.85,31478.0,88.584,88.7488,88.584,88.7031,31478.0
2018-06-15 14:30:00,96.86,96.92,96.82,96.88,67791.0,88.7122,88.7672,88.6756,88.7305,67791.0
2018-06-15 14:40:00,96.87,96.97,96.86,96.93,23533.0,88.7214,88.813,88.7122,88.7763,23533.0
2018-06-15 14:50:00,96.92,96.96,96.9,96.94,16846.0,88.7672,88.8038,88.7488,88.7855,16846.0
2018-06-15 15:00:00,96.93,96.94,96.8,96.8,26654.0,88.7763,88.7855,88.6573,88.6573,26654.0
2018-06-15 15:10:00,96.82,96.86,96.77,96.79,19935.0,88.6756,88.7122,88.6298,88.6481,19935.0
2018-06-15 15:20:00,96.78,96.86,96.78,96.86,22950.0,88.6389,88.7122,88.6389,88.7122,22950.0
2018-06-15 15:30:00,96.86,97.32,96.86,97.31,59652.0,88.7122,89.1335,88.7122,89.1244,59652.0
2018-06-15 15:40:00,97.31,97.34,97.09,97.19,95289.0,89.1244,89.1518,88.9229,89.0145,95289.0
2018-06-15 15:50:00,97.19,97.4,97.17,97.33,213302.0,89.0145,89.2068,88.9961,89.1427,213302.0
2018-06-18 09:30:00,96.87,97.45,96.76,97.37,41514.0,88.7214,89.2526,88.6206,89.1793,41514.0
2018-06-18 09:40:00,97.4,97.85,97.4,97.81,43925.0,89.2068,89.6189,89.2068,89.5823,43925.0
2018-06-18 09:50:00,97.73,97.95,97.68,97.91,28374.0,89.509,89.7105,89.4632,89.6739,28374.0
2018-06-18 10:00:00,97.9,97.92,97.72,97.8,15188.0,89.6647,89.683,89.4999,89.5731,15188.0
2018-06-18 10:10:00,97.77,97.99,97.72,97.98,24597.0,89.5457,89.7472,89.4999,89.738,24597.0
2018-06-18 10:20:00,97.99,98.71,97.99,98.71,63202.0,89.7472,90.4066,89.7472,90.4066,63202.0
2018-06-18 10:30:00,98.7,98.9,98.62,98.73,80374.0,90.3974,90.5806,90.3242,90.4249,80374.0
2018-06-18 10:40:00,98.74,98.87,98.65,98.85,26516.0,90.4341,90.5531,90.3516,90.5348,26516.0
2018-06-18 10:50:00,98.84,98.85,98.63,98.63,29202.0,90.5257,90.5348,90.3333,90.3333,29202.0
2018-06-18 11:00:00,98.63,98.77,98.54,98.75,26992.0,90.3333,90.4615,90.2509,90.4432,26992.0
2018-06-18 11:10:00,98.78,98.83,98.6,98.7,15062.0,90.4707,90.5165,90.3058,90.3974,15062.0
2018-06-18 11:20:00,98.71,98.73,98.46,98.48,29924.0,90.4066,90.4249,90.1776,90.1959,29924.0
2018-06-18 11:30:00,98.47,98.51,98.39,98.42,37193.0,90.1868,90.2234,90.1135,90.141,37193.0
2018-06-18 11:40:00,98.41,98.43,98.31,98.32,20587.0,90.1318,90.1501,90.0402,90.0494,20587.0
2018-06-18 11:50:00,98.34,98.37,98.14,98.21,53943.0,90.0677,90.0952,89.8845,89.9487,53943.0
2018-06-18 12:00:00,98.23,98.42,98.21,98.37,16915.0,89.967,90.141,89.9487,90.0952,16915.0
2018-06-18 12:10:00,98.34,98.36,98.09,98.12,15969.0,90.0677,90.086,89.8387,89.8662,15969.0
2018-06-18 12:20:00,98.11,98.23,98.1,98.18,16833.0,89.8571,89.967,89.8479,89.9212,16833.0
2018-06-18 12:30:00,98.18,98.35,98.17,98.3,22458.0,89.9212,90.0769,89.912,90.0311,22458.0
2018-06-18 12:40:00,98.3,98.35,98.25,98.34,46376.0,90.0311,90.0769,89.9853,90.0677,46376.0
2018-06-18 12:50:00,98.34,98.36,98.14,98.17,73014.0,90.0677,90.086,89.8845,89.912,73014.0
2018-06-18 13:00:00,98.18,98.27,97.96,97.98,37706.0,89.9212,90.0036,89.7197,89.738,37706.0
2018-06-18 13:10:00,97.99,98.02,97.9,97.99,28097.0,89.7472,89.7746,89.6647,89.7472,28097.0
2018-06-18 13:20:00,97.97,98.02,97.83,97.89,19770.0,89.7288,89.7746,89.6006,89.6556,19770.0
2018-06-18 13:30:00,97.91,98.05,97.88,97.99,18708.0,89.6739,89.8021,89.6464,89.7472,18708.0
2018-06-18 13:40:00,98.01,98.04,97.93,97.98,13732.0,89.7655,89.793,89.6922,89.738,13732.0
2018-06-18 13:50:00,97.97,97.97,97.81,97.82,14041.0,89.7288,89.7288,89.5823,89.5915,14041.0
2018-06-18 14:00:00,97.83,97.86,97.76,97.82,44413.0,89.6006,89.6281,89.5365,89.5915,44413.0
2018-06-18 14:10:00,97.81,97.94,97.68,97.9,36358.0,89.5823,89.7014,89.4632,89.6647,36358.0
2018-06-18 14:20:00,97.89,98.06,97.88,98.03,29267.0,89.6556,89.8113,89.6464,89.7838,29267.0
2018-06-18 14:30:00,98.04,98.06,97.89,98.04,79935.0,89.793,89.8113,89.6556,89.793,79935.0
2018-06-18 14:40:00,98.02,98.07,98.0,98.0,26107.0,89.7746,89.8204,89.7563,89.7563,26107.0
2018-06-18 14:50:00,98.01,98.08,97.91,98.05,26419.0,89.7655,89.8296,89.6739,89.8021,26419.0
2018-06-18 15:00:00,98.04,98.23,98.01,98.11,31448.0,89.793,89.967,89.7655,89.8571,31448.0
2018-06-18 15:10:00,98.1,98.17,98.06,98.07,18766.0,89.8479,89.912,89.8113,89.8204,18766.0
2018-06-18 15:20:00,98.07,98.1,98.03,98.08,19789.0,89.8204,89.8479,89.7838,89.8296,19789.0
2018-06-18 15:30:00,98.09,98.16,97.95,97.95,44939.0,89.8387,89.9029,89.7105,89.7105,44939.0
2018-06-18 15:40:00,97.94,98.05,97.84,98.01,73452.0,89.7014,89.8021,89.6098,89.7655,73452.0
2018-06-18 15:50:00,97.99,98.01,97.91,97.95,117316.0,89.7472,89.7655,89.6739,89.7105,117316.0
2018-06-19 09:30:00,96.94,97.54,96.63,97.33,77038.0,88.7855,89.335,88.5016,89.1427,77038.0
2018-06-19 09:40:00,97.39,97.67,96.93,97.08,88879.0,89.1976,89.4541,88.7763,88.9137,88879.0
2018-06-19 09:50:00,97.07,97.07,96.37,96.5,60810.0,88.9045,88.9045,88.2634,88.3825,60810.0
2018-06-19 10:00:00,96.47,96.62,96.28,96.38,55257.0,88.355,88.4924,88.181,88.2726,55257.0
2018-06-19 10:10:00,96.36,96.53,96.1,96.41,57751.0,88.2543,88.41,88.0161,88.3001,57751.0
2018-06-19 10:20:00,96.41,96.78,96.19,96.69,36370.0,88.3001,88.6389,88.0986,88.5565,36370.0
2018-06-19 10:30:00,96.66,96.85,96.57,96.81,45510.0,88.529,88.7031,88.4466,88.6664,45510.0
2018-06-19 10:40:00,96.81,97.15,96.71,97.15,31353.0,88.6664,88.9778,88.5748,88.9778,31353.0
2018-06-19 10:50:00,97.14,97.37,97.13,97.29,24682.0,88.9687,89.1793,88.9595,89.106,24682.0
2018-06-19 11:00:00,97.24,97.31,97.13,97.17,19276.0,89.0602,89.1244,88.9595,88.9961,19276.0
2018-06-19 11:10:00,97.19,97.23,96.92,97.0,20089.0,89.0145,89.0511,88.7672,88.8404,20089.0
2018-06-19 11:20:00,96.98,97.13,96.88,97.1,16378.0,88.8221,88.9595,88.7305,88.932,16378.0
2018-06-19 11:30:00,97.08,97.1,96.84,96.93,22040.0,88.9137,88.932,88.6939,88.7763,22040.0
2018-06-19 11:40:00,96.91,97.05,96.87,97.04,15694.0,88.758,88.8862,88.7214,88.8771,15694.0
2018-06-19 11:50:00,97.03,97.09,96.94,96.94,13403.0,88.8679,88.9229,88.7855,88.7855,13403.0
2018-06-19 12:00:00,96.93,96.97,96.88,96.94,8110.0,88.7763,88.813,88.7305,88.7855,8110.0
2018-06-19 12:10:00,96.92,97.28,96.91,97.19,26948.0,88.7672,89.0969,88.758,89.0145,26948.0
2018-06-19 12:20:00,97.24,97.27,97.14,97.15,14933.0,89.0602,89.0877,88.9687,88.9778,14933.0
2018-06-19 12:30:00,97.17,97.34,97.16,97.25,17062.0,88.9961,89.1518,88.987,89.0694,17062.0
2018-06-19 12:40:00,97.24,97.3,97.21,97.24,11378.0,89.0602,89.1152,89.0328,89.0602,11378.0
2018-06-19 12:50:00,97.23,97.23,97.09,97.15,7416.0,89.0511,89.0511,88.9229,88.9778,7416.0
2018-06-19 13:00:00,97.14,97.17,97.06,97.08,6983.0,88.9687,88.9961,88.8954,88.9137,6983.0
2018-06-19 13:10:00,97.08,97.14,97.05,97.05,9794.0,88.9137,88.9687,88.8862,88.8862,9794.0
2018-06-19 13:20:00,97.05,97.09,96.92,96.99,11012.0,88.8862,88.9229,88.7672,88.8313,11012.0
2018-06-19 13:30:00,96.99,97.2,96.91,97.16,15587.0,88.8313,89.0236,88.758,88.987,15587.0
2018-06-19 13:40:00,97.16,97.3,97.15,97.29,16960.0,88.987,89.1152,88.9778,89.106,16960.0
2018-06-19 13:50:00,97.28,97.29,97.21,97.26,15417.0,89.0969,89.106,89.0328,89.0786,15417.0
2018-06-19 14:00:00,97.29,97.35,97.24,97.29,16471.0,89.106,89.161,89.0602,89.106,16471.0
2018-06-19 14:10:00,97.29,97.38,97.24,97.33,23001.0,89.106,89.1885,89.0602,89.1427,23001.0
2018-06-19 14:20:00,97.32,97.34,97.24,97.27,17997.0,89.1335,89.1518,89.0602,89.0877,17997.0
2018-06-19 14:30:00,97.28,97.3,97.24,97.26,24493.0,89.0969,89.1152,89.0602,89.0786,24493.0
2018-06-19 14:40:00,97.24,97.35,97.23,97.3,20464.0,89.0602,89.161,89.0511,89.1152,20464.0
2018-06-19 14:50:00,97.29,97.5,97.25,97.42,22817.0,89.106,89.2984,89.0694,89.2251,22817.0
2018-06-19 15:00:00,97.45,97.46,97.25,97.31,31317.0,89.2526,89.2617,89.0694,89.1244,31317.0
2018-06-19 15:10:00,97.32,97.32,97.25,97.27,31536.0,89.1335,89.1335,89.0694,89.0877,31536.0
2018-06-19 15:20:00,97.26,97.29,97.18,97.19,37666.0,89.0786,89.106,89.0053,89.0145,37666.0
2018-06-19 15:30:00,97.2,97.28,97.2,97.24,35334.0,89.0236,89.0969,89.0236,89.0602,35334.0
2018-06-19 15:40:00,97.23,97.35,97.21,97.24,56003.0,89.0511,89.161,89.0328,89.0602,56003.0
2018-06-19 15:50:00,97.24,97.45,97.24,97.43,107864.0,89.0602,89.2526,89.0602,89.2343,107864.0
2018-06-20 09:30:00,97.82,97.94,97.11,97.67,100512.0,89.5915,89.7014,88.9412,89.4541,100512.0
2018-06-20 09:40:00,97.6,97.64,97.12,97.44,85592.0,89.39,89.4266,88.9503,89.2434,85592.0
2018-06-20 09:50:00,97.44,97.79,97.41,97.44,52625.0,89.2434,89.564,89.2159,89.2434,52625.0
2018-06-20 10:00:00,97.47,97.75,97.45,97.59,28633.0,89.2709,89.5273,89.2526,89.3808,28633.0
2018-06-20 10:10:00,97.59,97.66,97.44,97.58,26009.0,89.3808,89.4449,89.2434,89.3716,26009.0
2018-06-20 10:20:00,97.57,97.81,97.51,97.75,28634.0,89.3625,89.5823,89.3075,89.5273,28634.0
2018-06-20 10:30:00,97.77,97.82,97.56,97.65,28566.0,89.5457,89.5915,89.3533,89.4358,28566.0
2018-06-20 10:40:00,97.64,97.71,97.54,97.6,23519.0,89.4266,89.4907,89.335,89.39,23519.0
2018-06-20 10:50:00,97.62,97.68,97.55,97.61,14748.0,89.4083,89.4632,89.3442,89.3991,14748.0
2018-06-20 11:00:00,97.6,97.75,97.58,97.69,14704.0,89.39,89.5273,89.3716,89.4724,14704.0
2018-06-20 11:10:00,97.68,97.76,97.55,97.75,17712.0,89.4632,89.5365,89.3442,89.5273,17712.0
2018-06-20 11:20:00,97.75,97.8,97.66,97.77,17786.0,89.5273,89.5731,89.4449,89.5457,17786.0
2018-06-20 11:30:00,97.8,98.05,97.8,98.02,14279.0,89.5731,89.8021,89.5731,89.7746,14279.0
2018-06-20 11:40:00,98.01,98.1,97.95,98.03,20935.0,89.7655,89.8479,89.7105,89.7838,20935.0
2018-06-20 11:50:00,98.02,98.18,97.97,98.11,16019.0,89.7746,89.9212,89.7288,89.8571,16019.0
2018-06-20 12:00:00,98.11,98.27,98.05,98.2,42959.0,89.8571,90.0036,89.8021,89.9395,42959.0
2018-06-20 12:10:00,98.19,98.24,98.14,98.21,13671.0,89.9303,89.9761,89.8845,89.9487,13671.0
2018-06-20 12:20:00,98.19,98.27,98.19,98.23,18884.0,89.9303,90.0036,89.9303,89.967,18884.0
2018-06-20 12:30:00,98.23,98.24,98.14,98.19,18549.0,89.967,89.9761,89.8845,89.9303,18549.0
2018-06-20 12:40:00,98.2,98.41,98.18,98.41,39222.0,89.9395,90.1318,89.9212,90.1318,39222.0
2018-06-20 12:50:00,98.39,98.39,98.07,98.11,22522.0,90.1135,90.1135,89.8204,89.8571,22522.0
2018-06-20 13:00:00,98.11,98.16,98.04,98.12,14147.0,89.8571,89.9029,89.793,89.8662,14147.0
2018-06-20 13:10:00,98.12,98.14,97.99,98.01,14838.0,89.8662,89.8845,89.7472,89.7655,14838.0
2018-06-20 13:20:00,98.0,98.09,97.99,98.07,15335.0,89.7563,89.8387,89.7472,89.8204,15335.0
2018-06-20 13:30:00,98.07,98.07,97.96,97.97,12380.0,89.8204,89.8204,89.7197,89.7288,12380.0
2018-06-20 13:40:00,97.99,97.99,97.83,97.83,12482.0,89.7472,89.7472,89.6006,89.6006,12482.0
2018-06-20 13:50:00,97.82,97.92,97.81,97.91,11808.0,89.5915,89.683,89.5823,89.6739,11808.0
2018-06-20 14:00:00,97.9,97.93,97.84,97.88,14702.0,89.6647,89.6922,89.6098,89.6464,14702.0
2018-06-20 14:10:00,97.88,97.89,97.78,97.79,18327.0,89.6464,89.6556,89.5548,89.564,18327.0
2018-06-20 14:20:00,97.8,97.85,97.74,97.85,22797.0,89.5731,89.6189,89.5182,89.6189,22797.0
2018-06-20 14:30:00,97.85,97.96,97.84,97.92,22433.0,89.6189,89.7197,89.6098,89.683,22433.0
2018-06-20 14:40:00,97.91,97.98,97.91,97.95,22183.0,89.6739,89.738,89.6739,89.7105,22183.0
2018-06-20 14:50:00,97.96,98.07,97.93,98.04,26357.0,89.7197,89.8204,89.6922,89.793,26357.0
2018-06-20 15:00:00,98.06,98.1,97.95,97.98,41143.0,89.8113,89.8479,89.7105,89.738,41143.0
2018-06-20 15:10:00,98.0,98.13,97.99,98.09,27031.0,89.7563,89.8754,89.7472,89.8387,27031.0
2018-06-20 15:20:00,98.1,98.2,98.1,98.19,26450.0,89.8479,89.9395,89.8479,89.9303,26450.0
2018-06-20 15:30:00,98.18,98.33,98.18,98.32,41896.0,89.9212,90.0586,89.9212,90.0494,41896.0
2018-06-20 15:40:00,98.33,98.33,98.0,98.07,95866.0,90.0586,90.0586,89.7563,89.8204,95866.0
2018-06-20 15:50:00,98.08,98.12,97.97,98.01,149517.0,89.8296,89.8662,89.7288,89.7655,149517.0
2018-06-21 09:30:00,97.68,98.22,97.34,98.22,51740.0,89.4632,89.9578,89.1518,89.9578,51740.0
2018-06-21 09:40:00,98.28,98.65,98.03,98.5,37754.0,90.0128,90.3516,89.7838,90.2143,37754.0
2018-06-21 09:50:00,98.53,98.89,98.5,98.74,56723.0,90.2417,90.5714,90.2143,90.4341,56723.0
2018-06-21 10:00:00,98.75,98.82,98.51,98.55,99600.0,90.4432,90.5073,90.2234,90.2601,99600.0
2018-06-21 10:10:00,98.55,98.82,98.55,98.63,48890.0,90.2601,90.5073,90.2601,90.3333,48890.0
2018-06-21 10:20:00,98.64,98.78,98.4,98.45,118153.0,90.3425,90.4707,90.1227,90.1685,118153.0
2018-06-21 10:30:00,98.45,98.79,98.38,98.72,43414.0,90.1685,90.4799,90.1044,90.4157,43414.0
2018-06-21 10:40:00,98.74,99.14,98.68,98.99,57928.0,90.4341,90.8004,90.3791,90.663,57928.0
2018-06-21 10:50:00,99.0,99.3,98.85,99.09,89491.0,90.6722,90.947,90.5348,90.7546,89491.0
2018-06-21 11:00:00,99.11,99.13,98.95,98.98,23110.0,90.7729,90.7913,90.6264,90.6539,23110.0
2018-06-21 11:10:00,98.95,99.13,98.94,99.06,20117.0,90.6264,90.7913,90.6172,90.7271,20117.0
2018-06-21 11:20:00,99.07,99.1,98.97,99.02,52439.0,90.7363,90.7638,90.6447,90.6905,52439.0
2018-06-21 11:30:00,99.01,99.19,98.9,99.02,73866.0,90.6814,90.8462,90.5806,90.6905,73866.0
2018-06-21 11:40:00,99.03,99.07,98.89,98.93,39669.0,90.6997,90.7363,90.5714,90.6081,39669.0
2018-06-21 11:50:00,98.93,99.02,98.8,98.87,19987.0,90.6081,90.6905,90.489,90.5531,19987.0
2018-06-21 12:00:00,98.84,98.85,98.64,98.75,69071.0,90.5257,90.5348,90.3425,90.4432,69071.0
2018-06-21 12:10:00,98.73,98.91,98.71,98.82,60186.0,90.4249,90.5898,90.4066,90.5073,60186.0
2018-06-21 12:20:00,98.81,98.82,98.58,98.63,57577.0,90.4982,90.5073,90.2875,90.3333,57577.0
2018-06-21 12:30:00,98.64,98.8,98.59,98.67,31462.0,90.3425,90.489,90.2967,90.37,31462.0
2018-06-21 12:40:00,98.67,98.85,98.66,98.78,26670.0,90.37,90.5348,90.3608,90.4707,26670.0
2018-06-21 12:50:00,98.77,98.77,98.58,98.62,27237.0,90.4615,90.4615,90.2875,90.3242,27237.0
2018-06-21 13:00:00,98.6,98.64,98.54,98.62,17154.0,90.3058,90.3425,90.2509,90.3242,17154.0
2018-06-21 13:10:00,98.61,98.88,98.61,98.82,18934.0,90.315,90.5623,90.315,90.5073,18934.0
2018-06-21 13:20:00,98.8,98.8,98.6,98.62,23778.0,90.489,90.489,90.3058,90.3242,23778.0
2018-06-21 13:30:00,98.59,98.64,98.49,98.57,52004.0,90.2967,90.3425,90.2051,90.2784,52004.0
2018-06-21 13:40:00,98.54,98.66,98.45,98.57,34788.0,90.2509,90.3608,90.1685,90.2784,34788.0
2018-06-21 13:50:00,98.56,98.62,98.51,98.56,22586.0,90.2692,90.3242,90.2234,90.2692,22586.0
2018-06-21 14:00:00,98.56,98.84,98.51,98.82,49142.0,90.2692,90.5257,90.2234,90.5073,49142.0
2018-06-21 14:10:00,98.83,98.87,98.8,98.81,17931.0,90.5165,90.5531,90.489,90.4982,17931.0
2018-06-21 14:20:00,98.8,98.85,98.7,98.7,35057.0,90.489,90.5348,90.3974,90.3974,35057.0
2018-06-21 14:30:00,98.71,98.78,98.63,98.7,21194.0,90.4066,90.4707,90.3333,90.3974,21194.0
2018-06-21 14:40:00,98.69,98.74,98.68,98.72,14113.0,90.3883,90.4341,90.3791,90.4157,14113.0
2018-06-21 14:50:00,98.73,98.73,98.67,98.72,24666.0,90.4249,90.4249,90.37,90.4157,24666.0
2018-06-21 15:00:00,98.72,98.85,98.71,98.81,33564.0,90.4157,90.5348,90.4066,90.4982,33564.0
2018-06-21 15:10:00,98.8,98.82,98.55,98.58,33622.0,90.489,90.5073,90.2601,90.2875,33622.0
2018-06-21 15:20:00,98.59,98.74,98.42,98.72,37293.0,90.2967,90.4341,90.141,90.4157,37293.0
2018-06-21 15:30:00,98.72,98.72,98.53,98.59,33635.0,90.4157,90.4157,90.2417,90.2967,33635.0
2018-06-21 15:40:00,98.6,98.67,98.52,98.66,46209.0,90.3058,90.37,90.2326,90.3608,46209.0
2018-06-21 15:50:00,98.66,98.73,98.64,98.7,119217.0,90.3608,90.4249,90.3425,90.3974,119217.0
2018-06-22 09:30:00,100.81,101.18,99.75,100.29,160715.0,92.3299,92.6688,91.3591,91.8537,160715.0
2018-06-22 09:40:00,100.23,100.48,99.84,99.85,64653.0,91.7987,92.0277,91.4415,91.4507,64653.0
2018-06-22 09:50:00,99.85,100.18,99.69,99.97,102031.0,91.4507,91.7529,91.3042,91.5606,102031.0
2018-06-22 10:00:00,100.02,100.08,99.7,99.94,50347.0,91.6064,91.6613,91.3133,91.5331,50347.0
2018-06-22 10:10:00,99.96,100.16,99.94,100.12,34223.0,91.5514,91.7346,91.5331,91.698,34223.0
2018-06-22 10:20:00,100.14,100.26,99.99,100.04,18462.0,91.7163,91.8262,91.5789,91.6247,18462.0
2018-06-22 10:30:00,100.03,100.23,99.92,100.15,25012.0,91.6156,91.7987,91.5148,91.7255,25012.0
2018-06-22 10:40:00,100.13,100.2,99.98,99.98,19839.0,91.7071,91.7713,91.5698,91.5698,19839.0
2018-06-22 10:50:00,99.98,100.11,99.93,100.09,30174.0,91.5698,91.6888,91.524,91.6705,30174.0
2018-06-22 11:00:00,100.09,100.18,100.04,100.13,16491.0,91.6705,91.7529,91.6247,91.7071,16491.0
2018-06-22 11:10:00,100.09,100.21,100.05,100.18,22142.0,91.6705,91.7804,91.6339,91.7529,22142.0
2018-06-22 11:20:00,100.2,100.35,100.13,100.31,31916.0,91.7713,91.9086,91.7071,91.872,31916.0
2018-06-22 11:30:00,100.3,100.4,100.24,100.3,45795.0,91.8628,91.9544,91.8079,91.8628,45795.0
2018-06-22 11:40:00,100.28,100.36,100.22,100.22,37549.0,91.8445,91.9178,91.7896,91.7896,37549.0
2018-06-22 11:50:00,100.24,100.33,99.91,99.91,50082.0,91.8079,91.8903,91.5056,91.5056,50082.0
2018-06-22 12:00:00,99.95,100.18,99.94,100.05,20346.0,91.5423,91.7529,91.5331,91.6339,20346.0
2018-06-22 12:10:00,100.06,100.23,100.06,100.2,11501.0,91.643,91.7987,91.643,91.7713,11501.0
2018-06-22 12:20:00,100.22,100.26,100.16,100.18,23643.0,91.7896,91.8262,91.7346,91.7529,23643.0
2018-06-22 12:30:00,100.19,100.24,100.09,100.18,28142.0,91.7621,91.8079,91.6705,91.7529,28142.0
2018-06-22 12:40:00,100.14,100.16,99.82,99.83,28462.0,91.7163,91.7346,91.4232,91.4324,28462.0
2018-06-22 12:50:00,99.88,99.98,99.83,99.85,14872.0,91.4782,91.5698,91.4324,91.4507,14872.0
2018-06-22 13:00:00,99.87,99.97,99.78,99.83,19452.0,91.469,91.5606,91.3866,91.4324,19452.0
2018-06-22 13:10:00,99.82,99.87,99.62,99.63,25684.0,91.4232,91.469,91.24,91.2492,25684.0
2018-06-22 13:20:00,99.61,99.78,99.6,99.75,18420.0,91.2309,91.3866,91.2217,91.3591,18420.0
2018-06-22 13:30:00,99.78,99.78,99.64,99.72,12439.0,91.3866,91.3866,91.2584,91.3316,12439.0
2018-06-22 13:40:00,99.73,99.87,99.73,99.87,14569.0,91.3408,91.469,91.3408,91.469,14569.0
2018-06-22 13:50:00,99.85,99.94,99.85,99.89,27847.0,91.4507,91.5331,91.4507,91.4873,27847.0
2018-06-22 14:00:00,99.89,100.02,99.87,100.0,30574.0,91.4873,91.6064,91.469,91.5881,30574.0
2018-06-22 14:10:00,100.02,100.15,99.96,100.06,22246.0,91.6064,91.7255,91.5514,91.643,22246.0
2018-06-22 14:20:00,100.04,100.08,99.92,100.06,23623.0,91.6247,91.6613,91.5148,91.643,23623.0
2018-06-22 14:30:00,100.06,100.17,100.04,100.16,19835.0,91.643,91.7438,91.6247,91.7346,19835.0
2018-06-22 14:40:00,100.15,100.2,100.08,100.08,47656.0,91.7255,91.7713,91.6613,91.6613,47656.0
2018-06-22 14:50:00,100.1,100.14,100.02,100.05,41271.0,91.6797,91.7163,91.6064,91.6339,41271.0
2018-06-22 15:00:00,100.07,100.18,100.03,100.09,77662.0,91.6522,91.7529,91.6156,91.6705,77662.0
2018-06-22 15:10:00,100.11,100.19,100.07,100.13,89037.0,91.6888,91.7621,91.6522,91.7071,89037.0
2018-06-22 15:20:00,100.13,100.22,100.08,100.22,119247.0,91.7071,91.7896,91.6613,91.7896,119247.0
2018-06-22 15:30:00,100.21,100.42,100.13,100.39,87287.0,91.7804,91.9727,91.7071,91.9453,87287.0
2018-06-22 15:40:00,100.42,100.73,100.42,100.54,139430.0,91.9727,92.2567,91.9727,92.0827,139430.0
2018-06-22 15:50:00,100.54,100.61,100.21,100.29,284981.0,92.0827,92.1468,91.7804,91.8537,284981.0
2018-06-25 09:30:00,100.3,100.52,100.08,100.22,56140.0,91.8628,92.0643,91.6613,91.7896,56140.0
2018-06-25 09:40:00,100.23,100.42,100.04,100.31,76855.0,91.7987,91.9727,91.6247,91.872,76855.0
2018-06-25 09:50:00,100.32,100.57,100.12,100.16,56945.0,91.8812,92.1101,91.698,91.7346,56945.0
2018-06-25 10:00:00,100.14,100.35,100.11,100.2,29552.0,91.7163,91.9086,91.6888,91.7713,29552.0
2018-06-25 10:10:00,100.21,100.29,100.03,100.11,18656.0,91.7804,91.8537,91.6156,91.6888,18656.0
2018-06-25 10:20:00,100.15,100.27,100.05,100.2,20955.0,91.7255,91.8354,91.6339,91.7713,20955.0
2018-06-25 10:30:00,100.19,100.36,100.13,100.35,18686.0,91.7621,91.9178,91.7071,91.9086,18686.0
2018-06-25 10:40:00,100.34,100.44,100.29,100.44,22159.0,91.8995,91.9911,91.8537,91.9911,22159.0
2018-06-25 10:50:00,100.43,100.45,100.19,100.19,55289.0,91.9819,92.0002,91.7621,91.7621,55289.0
2018-06-25 11:00:00,100.2,100.31,99.91,99.99,52208.0,91.7713,91.872,91.5056,91.5789,52208.0
2018-06-25 11:10:00,99.99,100.13,99.95,100.04,33414.0,91.5789,91.7071,91.5423,91.6247,33414.0
2018-06-25 11:20:00,100.01,100.07,99.76,99.76,63420.0,91.5972,91.6522,91.3683,91.3683,63420.0
2018-06-25 11:30:00,99.78,99.93,99.78,99.85,24384.0,91.3866,91.524,91.3866,91.4507,24384.0
2018-06-25 11:40:00,99.83,100.2,99.83,100.15,27350.0,91.4324,91.7713,91.4324,91.7255,27350.0
2018-06-25 11:50:00,100.16,100.16,99.9,99.91,17360.0,91.7346,91.7346,91.4965,91.5056,17360.0
2018-06-25 12:00:00,99.94,99.96,99.62,99.67,81438.0,91.5331,91.5514,91.24,91.2858,81438.0
2018-06-25 12:10:00,99.67,100.15,99.65,100.08,63338.0,91.2858,91.7255,91.2675,91.6613,63338.0
2018-06-25 12:20:00,100.05,100.51,100.01,100.5,19400.0,91.6339,92.0552,91.5972,92.046,19400.0
2018-06-25 12:30:00,100.49,100.58,100.37,100.37,19404.0,92.0369,92.1193,91.927,91.927,19404.0
2018-06-25 12:40:00,100.37,100.7,100.37,100.6,25272.0,91.927,92.2292,91.927,92.1376,25272.0
2018-06-25 12:50:00,100.6,100.78,100.56,100.77,20686.0,92.1376,92.3025,92.101,92.2933,20686.0
2018-06-25 13:00:00,100.77,100.77,100.55,100.61,20963.0,92.2933,92.2933,92.0918,92.1468,20963.0
2018-06-25 13:10:00,100.59,100.6,100.34,100.37,15076.0,92.1284,92.1376,91.8995,91.927,15076.0
2018-06-25 13:20:00,100.39,100.43,100.2,100.35,35807.0,91.9453,91.9819,91.7713,91.9086,35807.0
2018-06-25 13:30:00,100.32,100.52,100.32,100.51,36840.0,91.8812,92.0643,91.8812,92.0552,36840.0
2018-06-25 13:40:00,100.5,100.74,100.47,100.64,13642.0,92.046,92.2658,92.0185,92.1742,13642.0
2018-06-25 13:50:00,100.62,100.66,100.47,100.61,22237.0,92.1559,92.1926,92.0185,92.1468,22237.0
2018-06-25 14:00:00,100.59,100.64,100.42,100.52,22855.0,92.1284,92.1742,91.9727,92.0643,22855.0
2018-06-25 14:10:00,100.51,100.56,100.44,100.45,16890.0,92.0552,92.101,91.9911,92.0002,16890.0
2018-06-25 14:20:00,100.45,100.5,100.36,100.46,20305.0,92.0002,92.046,91.9178,92.0094,20305.0
2018-06-25 14:30:00,100.46,100.47,100.15,100.16,20541.0,92.0094,92.0185,91.7255,91.7346,20541.0
2018-06-25 14:40:00,100.15,100.18,99.93,99.93,27317.0,91.7255,91.7529,91.524,91.524,27317.0
2018-06-25 14:50:00,99.89,99.97,99.82,99.96,39318.0,91.4873,91.5606,91.4232,91.5514,39318.0
2018-06-25 15:00:00,99.94,99.99,99.83,99.87,24634.0,91.5331,91.5789,91.4324,91.469,24634.0
2018-06-25 15:10:00,99.87,100.05,99.86,100.05,30163.0,91.469,91.6339,91.4599,91.6339,30163.0
2018-06-25 15:20:00,100.07,100.17,99.96,100.14,33671.0,91.6522,91.7438,91.5514,91.7163,33671.0
2018-06-25 15:30:00,100.15,100.7,100.12,100.68,59538.0,91.7255,92.2292,91.698,92.2109,59538.0
2018-06-25 15:40:00,100.68,100.7,100.33,100.38,70063.0,92.2109,92.2292,91.8903,91.9361,70063.0
2018-06-25 15:50:00,100.38,100.75,100.35,100.48,195226.0,91.9361,92.275,91.9086,92.0277,195226.0
2018-06-26 09:30:00,100.32,100.52,100.08,100.14,36153.0,91.8812,92.0643,91.6613,91.7163,36153.0
2018-06-26 09:40:00,100.14,100.3,99.62,99.77,38207.0,91.7163,91.8628,91.24,91.3774,38207.0
2018-06-26 09:50:00,99.74,99.96,99.65,99.73,40527.0,91.3499,91.5514,91.2675,91.3408,40527.0
2018-06-26 10:00:00,99.74,99.82,99.42,99.45,50697.0,91.3499,91.4232,91.0569,91.0843,50697.0
2018-06-26 10:10:00,99.45,99.56,99.19,99.36,63507.0,91.0843,91.1851,90.8462,91.0019,63507.0
2018-06-26 10:20:00,99.37,99.59,99.3,99.37,84616.0,91.0111,91.2126,90.947,91.0111,84616.0
2018-06-26 10:30:00,99.35,99.76,99.35,99.68,21204.0,90.9928,91.3683,90.9928,91.295,21204.0
2018-06-26 10:40:00,99.68,99.7,99.23,99.32,38277.0,91.295,91.3133,90.8828,90.9653,38277.0
2018-06-26 10:50:00,99.3,99.31,99.0,99.14,25610.0,90.947,90.9561,90.6722,90.8004,25610.0
2018-06-26 11:00:00,99.13,99.31,99.12,99.31,45416.0,90.7913,90.9561,90.7821,90.9561,45416.0
2018-06-26 11:10:00,99.32,99.41,99.22,99.25,18021.0,90.9653,91.0477,90.8737,90.9012,18021.0
2018-06-26 11:20:00,99.28,99.35,99.22,99.25,66672.0,90.9286,90.9928,90.8737,90.9012,66672.0
2018-06-26 11:30:00,99.25,99.44,99.24,99.41,17148.0,90.9012,91.0752,90.892,91.0477,17148.0
2018-06-26 11:40:00,99.46,99.61,99.46,99.53,17420.0,91.0935,91.2309,91.0935,91.1576,17420.0
2018-06-26 11:50:00,99.53,99.53,99.31,99.39,25297.0,91.1576,91.1576,90.9561,91.0294,25297.0
2018-06-26 12:00:00,99.39,99.54,99.3,99.54,17026.0,91.0294,91.1668,90.947,91.1668,17026.0
2018-06-26 12:10:00,99.56,99.78,99.54,99.73,23333.0,91.1851,91.3866,91.1668,91.3408,23333.0
2018-06-26 12:20:00,99.74,99.95,99.74,99.82,22133.0,91.3499,91.5423,91.3499,91.4232,22133.0
2018-06-26 12:30:00,99.82,99.95,99.68,99.68,57169.0,91.4232,91.5423,91.295,91.295,57169.0
2018-06-26 12:40:00,99.71,99.8,99.56,99.61,16676.0,91.3225,91.4049,91.1851,91.2309,16676.0
2018-06-26 12:50:00,99.63,99.76,99.59,99.64,18905.0,91.2492,91.3683,91.2126,91.2584,18905.0
2018-06-26 13:00:00,99.62,99.77,99.58,99.77,11852.0,91.24,91.3774,91.2034,91.3774,11852.0
2018-06-26 13:10:00,99.77,99.8,99.73,99.76,10586.0,91.3774,91.4049,91.3408,91.3683,10586.0
2018-06-26 13:20:00,99.76,99.78,99.69,99.74,11905.0,91.3683,91.3866,91.3042,91.3499,11905.0
2018-06-26 13:30:00,99.73,99.76,99.66,99.69,20460.0,91.3408,91.3683,91.2767,91.3042,20460.0
2018-06-26 13:40:00,99.69,99.7,99.58,99.68,15291.0,91.3042,91.3133,91.2034,91.295,15291.0
2018-06-26 13:50:00,99.69,99.69,99.5,99.52,10712.0,91.3042,91.3042,91.1301,91.1485,10712.0
2018-06-26 14:00:00,99.52,99.57,99.45,99.5,24740.0,91.1485,91.1942,91.0843,91.1301,24740.0
2018-06-26 14:10:00,99.5,99.61,99.49,99.58,14515.0,91.1301,91.2309,91.121,91.2034,14515.0
2018-06-26 14:20:00,99.58,99.58,99.51,99.58,15381.0,91.2034,91.2034,91.1393,91.2034,15381.0
2018-06-26 14:30:00,99.57,99.71,99.53,99.71,15778.0,91.1942,91.3225,91.1576,91.3225,15778.0
2018-06-26 14:40:00,99.7,99.71,99.59,99.61,30884.0,91.3133,91.3225,91.2126,91.2309,30884.0
2018-06-26 14:50:00,99.61,99.69,99.58,99.59,21300.0,91.2309,91.3042,91.2034,91.2126,21300.0
2018-06-26 15:00:00,99.57,99.65,99.56,99.57,16416.0,91.1942,91.2675,91.1851,91.1942,16416.0
2018-06-26 15:10:00,99.56,99.6,99.53,99.59,23151.0,91.1851,91.2217,91.1576,91.2126,23151.0
2018-06-26 15:20:00,99.6,99.6,99.53,99.53,36838.0,91.2217,91.2217,91.1576,91.1576,36838.0
2018-06-26 15:30:00,99.54,99.71,99.5,99.6,37760.0,91.1668,91.3225,91.1301,91.2217,37760.0
2018-06-26 15:40:00,99.59,99.73,99.57,99.62,71269.0,91.2126,91.3408,91.1942,91.24,71269.0
2018-06-26 15:50:00,99.62,99.86,99.6,99.74,210933.0,91.24,91.4599,91.2217,91.3499,210933.0
2018-06-27 09:30:00,99.77,99.85,99.51,99.6,30564.0,91.3774,91.4507,91.1393,91.2217,30564.0
2018-06-27 09:40:00,99.63,99.94,99.63,99.83,16167.0,91.2492,91.5331,91.2492,91.4324,16167.0
2018-06-27 09:50:00,99.85,100.01,99.83,100.0,10364.0,91.4507,91.5972,91.4324,91.5881,10364.0
2018-06-27 10:00:00,100.04,100.07,99.92,100.04,29111.0,91.6247,91.6522,91.5148,91.6247,29111.0
2018-06-27 10:10:00,100.04,100.25,99.99,99.99,21134.0,91.6247,91.817,91.5789,91.5789,21134.0
2018-06-27 10:20:00,99.99,100.01,99.85,99.85,46247.0,91.5789,91.5972,91.4507,91.4507,46247.0
2018-06-27 10:30:00,99.84,100.01,99.79,99.91,23287.0,91.4415,91.5972,91.3957,91.5056,23287.0
2018-06-27 10:40:00,99.94,99.95,99.84,99.9,13727.0,91.5331,91.5423,91.4415,91.4965,13727.0
2018-06-27 10:50:00,99.9,100.06,99.86,99.97,16172.0,91.4965,91.643,91.4599,91.5606,16172.0
2018-06-27 11:00:00,99.96,100.03,99.73,99.75,20913.0,91.5514,91.6156,91.3408,91.3591,20913.0
2018-06-27 11:10:00,99.74,99.77,99.55,99.72,15692.0,91.3499,91.3774,91.1759,91.3316,15692.0
2018-06-27 11:20:00,99.73,99.83,99.6,99.63,20836.0,91.3408,91.4324,91.2217,91.2492,20836.0
2018-06-27 11:30:00,99.63,99.75,99.49,99.72,15934.0,91.2492,91.3591,91.121,91.3316,15934.0
2018-06-27 11:40:00,99.68,99.9,99.66,99.9,13886.0,91.295,91.4965,91.2767,91.4965,13886.0
2018-06-27 11:50:00,99.88,99.88,99.7,99.73,14713.0,91.4782,91.4782,91.3133,91.3408,14713.0
2018-06-27 12:00:00,99.69,99.86,99.67,99.78,22165.0,91.3042,91.4599,91.2858,91.3866,22165.0
2018-06-27 12:10:00,99.76,99.88,99.7,99.82,10984.0,91.3683,91.4782,91.3133,91.4232,10984.0
2018-06-27 12:20:00,99.83,99.93,99.74,99.74,16020.0,91.4324,91.524,91.3499,91.3499,16020.0
2018-06-27 12:30:00,99.75,99.79,99.62,99.62,22292.0,91.3591,91.3957,91.24,91.24,22292.0
2018-06-27 12:40:00,99.62,99.63,99.46,99.52,18232.0,91.24,91.2492,91.0935,91.1485,18232.0
2018-06-27 12:50:00,99.54,99.56,99.25,99.27,21545.0,91.1668,91.1851,90.9012,90.9195,21545.0
2018-06-27 13:00:00,99.27,99.37,99.19,99.21,12896.0,90.9195,91.0111,90.8462,90.8645,12896.0
2018-06-27 13:10:00,99.23,99.25,98.9,98.93,27836.0,90.8828,90.9012,90.5806,90.6081,27836.0
2018-06-27 13:20:00,98.95,99.09,98.95,99.02,23135.0,90.6264,90.7546,90.6264,90.6905,23135.0
2018-06-27 13:30:00,99.02,99.12,98.95,99.0,20144.0,90.6905,90.7821,90.6264,90.6722,20144.0
2018-06-27 13:40:00,99.01,99.06,98.85,98.89,17645.0,90.6814,90.7271,90.5348,90.5714,17645.0
2018-06-27 13:50:00,98.89,99.0,98.8,98.98,20313.0,90.5714,90.6722,90.489,90.6539,20313.0
2018-06-27 14:00:00,98.98,99.03,98.77,98.79,13895.0,90.6539,90.6997,90.4615,90.4799,13895.0
2018-06-27 14:10:00,98.77,98.9,98.72,98.81,19771.0,90.4615,90.5806,90.4157,90.4982,19771.0
2018-06-27 14:20:00,98.81,98.92,98.79,98.82,10829.0,90.4982,90.5989,90.4799,90.5073,10829.0
2018-06-27 14:30:00,98.78,98.88,98.73,98.84,14338.0,90.4707,90.5623,90.4249,90.5257,14338.0
2018-06-27 14:40:00,98.85,98.93,98.81,98.83,10039.0,90.5348,90.6081,90.4982,90.5165,10039.0
2018-06-27 14:50:00,98.83,98.84,98.61,98.72,16749.0,90.5165,90.5257,90.315,90.4157,16749.0
2018-06-27 15:00:00,98.72,98.82,98.67,98.67,15509.0,90.4157,90.5073,90.37,90.37,15509.0
2018-06-27 15:10:00,98.67,98.72,98.51,98.63,23245.0,90.37,90.4157,90.2234,90.3333,23245.0
2018-06-27 15:20:00,98.64,98.92,98.64,98.89,24042.0,90.3425,90.5989,90.3425,90.5714,24042.0
2018-06-27 15:30:00,98.88,98.95,98.76,98.82,32923.0,90.5623,90.6264,90.4524,90.5073,32923.0
2018-06-27 15:40:00,98.83,99.02,98.69,98.7,60583.0,90.5165,90.6905,90.3883,90.3974,60583.0
2018-06-27 15:50:00,98.68,98.84,98.63,98.66,114880.0,90.3791,90.5257,90.3333,90.3608,114880.0
2018-06-28 09:30:00,98.92,99.07,98.17,98.21,44377.0,90.5989,90.7363,89.912,89.9487,44377.0
2018-06-28 09:40:00,98.21,98.78,98.16,98.57,24263.0,89.9487,90.4707,89.9029,90.2784,24263.0
2018-06-28 09:50:00,98.62,99.43,98.61,99.29,52263.0,90.3242,91.066,90.315,90.9378,52263.0
2018-06-28 10:00:00,99.34,99.44,99.07,99.07,33373.0,90.9836,91.0752,90.7363,90.7363,33373.0
2018-06-28 10:10:00,99.11,99.11,98.8,98.85,24400.0,90.7729,90.7729,90.489,90.5348,24400.0
2018-06-28 10:20:00,98.77,98.92,98.64,98.8,18392.0,90.4615,90.5989,90.3425,90.489,18392.0
2018-06-28 10:30:00,98.79,98.87,98.53,98.66,63669.0,90.4799,90.5531,90.2417,90.3608,63669.0
2018-06-28 10:40:00,98.7,98.76,98.52,98.58,40340.0,90.3974,90.4524,90.2326,90.2875,40340.0
2018-06-28 10:50:00,98.55,99.0,98.28,99.0,39720.0,90.2601,90.6722,90.0128,90.6722,39720.0
2018-06-28 11:00:00,99.0,99.0,98.52,98.82,54056.0,90.6722,90.6722,90.2326,90.5073,54056.0
2018-06-28 11:10:00,98.81,98.92,98.77,98.87,10539.0,90.4982,90.5989,90.4615,90.5531,10539.0
2018-06-28 11:20:00,98.87,99.11,98.76,99.0,30249.0,90.5531,90.7729,90.4524,90.6722,30249.0
2018-06-28 11:30:00,99.0,99.02,98.84,98.95,19385.0,90.6722,90.6905,90.5257,90.6264,19385.0
2018-06-28 11:40:00,98.96,99.0,98.73,98.73,11310.0,90.6356,90.6722,90.4249,90.4249,11310.0
2018-06-28 11:50:00,98.73,98.96,98.73,98.88,26560.0,90.4249,90.6356,90.4249,90.5623,26560.0
2018-06-28 12:00:00,98.91,99.01,98.81,98.83,13003.0,90.5898,90.6814,90.4982,90.5165,13003.0
2018-06-28 12:10:00,98.85,98.88,98.67,98.68,10394.0,90.5348,90.5623,90.37,90.3791,10394.0
2018-06-28 12:20:00,98.67,98.68,98.54,98.65,12677.0,90.37,90.3791,90.2509,90.3516,12677.0
2018-06-28 12:30:00,98.65,98.89,98.65,98.87,12241.0,90.3516,90.5714,90.3516,90.5531,12241.0
2018-06-28 12:40:00,98.86,98.93,98.81,98.92,7738.0,90.544,90.6081,90.4982,90.5989,7738.0
2018-06-28 12:50:00,98.95,99.04,98.92,99.02,13826.0,90.6264,90.7088,90.5989,90.6905,13826.0
2018-06-28 13:00:00,99.01,99.04,98.85,98.85,11777.0,90.6814,90.7088,90.5348,90.5348,11777.0
2018-06-28 13:10:00,98.85,98.91,98.78,98.88,11024.0,90.5348,90.5898,90.4707,90.5623,11024.0
2018-06-28 13:20:00,98.89,99.05,98.87,99.05,10167.0,90.5714,90.718,90.5531,90.718,10167.0
2018-06-28 13:30:00,99.02,99.1,99.0,99.03,10797.0,90.6905,90.7638,90.6722,90.6997,10797.0
2018-06-28 13:40:00,99.05,99.1,99.0,99.06,11111.0,90.718,90.7638,90.6722,90.7271,11111.0
2018-06-28 13:50:00,99.07,99.19,99.05,99.17,11896.0,90.7363,90.8462,90.718,90.8279,11896.0
2018-06-28 14:00:00,99.2,99.56,99.2,99.45,19224.0,90.8554,91.1851,90.8554,91.0843,19224.0
2018-06-28 14:10:00,99.4,99.4,99.23,99.31,12543.0,91.0385,91.0385,90.8828,90.9561,12543.0
2018-06-28 14:20:00,99.31,99.43,99.3,99.43,15739.0,90.9561,91.066,90.947,91.066,15739.0
2018-06-28 14:30:00,99.44,99.53,99.39,99.51,17247.0,91.0752,91.1576,91.0294,91.1393,17247.0
2018-06-28 14:40:00,99.5,99.55,99.46,99.49,15919.0,91.1301,91.1759,91.0935,91.121,15919.0
2018-06-28 14:50:00,99.5,99.64,99.5,99.63,10364.0,91.1301,91.2584,91.1301,91.2492,10364.0
2018-06-28 15:00:00,99.62,99.65,99.54,99.58,20019.0,91.24,91.2675,91.1668,91.2034,20019.0
2018-06-28 15:10:00,99.57,99.7,99.53,99.68,42870.0,91.1942,91.3133,91.1576,91.295,42870.0
2018-06-28 15:20:00,99.71,99.75,99.51,99.51,18459.0,91.3225,91.3591,91.1393,91.1393,18459.0
2018-06-28 15:30:00,99.5,99.5,99.24,99.24,27110.0,91.1301,91.1301,90.892,90.892,27110.0
2018-06-28 15:40:00,99.26,99.31,99.2,99.23,39577.0,90.9103,90.9561,90.8554,90.8828,39577.0
2018-06-28 15:50:00,99.22,99.22,99.06,99.13,87239.0,90.8737,90.8737,90.7271,90.7913,87239.0
2018-06-29 09:30:00,99.3,100.07,99.21,99.47,55635.0,90.947,91.6522,90.8645,91.1027,55635.0
2018-06-29 09:40:00,99.35,99.62,99.18,99.3,34626.0,90.9928,91.24,90.8371,90.947,34626.0
2018-06-29 09:50:00,99.32,99.38,98.88,99.07,24275.0,90.9653,91.0202,90.5623,90.7363,24275.0
2018-06-29 10:00:00,99.07,99.26,98.94,99.22,19999.0,90.7363,90.9103,90.6172,90.8737,19999.0
2018-06-29 10:10:00,99.23,99.4,99.1,99.39,22174.0,90.8828,91.0385,90.7638,91.0294,22174.0
2018-06-29 10:20:00,99.43,99.52,99.26,99.3,47202.0,91.066,91.1485,90.9103,90.947,47202.0
2018-06-29 10:30:00,99.26,99.29,99.04,99.21,26399.0,90.9103,90.9378,90.7088,90.8645,26399.0
2018-06-29 10:40:00,99.21,99.31,99.08,99.22,18483.0,90.8645,90.9561,90.7455,90.8737,18483.0
2018-06-29 10:50:00,99.23,99.41,99.2,99.35,12361.0,90.8828,91.0477,90.8554,90.9928,12361.0
2018-06-29 11:00:00,99.33,99.48,99.28,99.47,17107.0,90.9744,91.1118,90.9286,91.1027,17107.0
2018-06-29 11:10:00,99.47,99.55,99.31,99.33,15330.0,91.1027,91.1759,90.9561,90.9744,15330.0
2018-06-29 11:20:00,99.31,99.55,99.3,99.44,11186.0,90.9561,91.1759,90.947,91.0752,11186.0
2018-06-29 11:30:00,99.45,99.51,99.31,99.45,13167.0,91.0843,91.1393,90.9561,91.0843,13167.0
2018-06-29 11:40:00,99.44,99.51,99.37,99.43,11100.0,91.0752,91.1393,91.0111,91.066,11100.0
2018-06-29 11:50:00,99.37,99.4,99.15,99.18,9942.0,91.0111,91.0385,90.8096,90.8371,9942.0
2018-06-29 12:00:00,99.2,99.25,99.12,99.24,14910.0,90.8554,90.9012,90.7821,90.892,14910.0
2018-06-29 12:10:00,99.28,99.43,99.25,99.4,11139.0,90.9286,91.066,90.9012,91.0385,11139.0
2018-06-29 12:20:00,99.38,99.52,99.35,99.47,10118.0,91.0202,91.1485,90.9928,91.1027,10118.0
2018-06-29 12:30:00,99.47,99.47,99.31,99.41,7702.0,91.1027,91.1027,90.9561,91.0477,7702.0
2018-06-29 12:40:00,99.41,99.47,99.36,99.36,12340.0,91.0477,91.1027,91.0019,91.0019,12340.0
2018-06-29 12:50:00,99.34,99.4,99.23,99.38,14538.0,90.9836,91.0385,90.8828,91.0202,14538.0
2018-06-29 13:00:00,99.4,99.59,99.35,99.58,13272.0,91.0385,91.2126,90.9928,91.2034,13272.0
2018-06-29 13:10:00,99.59,99.68,99.58,99.61,8101.0,91.2126,91.295,91.2034,91.2309,8101.0
2018-06-29 13:20:00,99.59,99.63,99.53,99.57,8975.0,91.2126,91.2492,91.1576,91.1942,8975.0
2018-06-29 13:30:00,99.57,99.65,99.52,99.58,8045.0,91.1942,91.2675,91.1485,91.2034,8045.0
2018-06-29 13:40:00,99.58,99.71,99.56,99.56,23404.0,91.2034,91.3225,91.1851,91.1851,23404.0
2018-06-29 13:50:00,99.57,99.57,99.42,99.44,14065.0,91.1942,91.1942,91.0569,91.0752,14065.0
2018-06-29 14:00:00,99.45,99.55,99.42,99.49,14854.0,91.0843,91.1759,91.0569,91.121,14854.0
2018-06-29 14:10:00,99.51,99.54,99.48,99.48,11185.0,91.1393,91.1668,91.1118,91.1118,11185.0
2018-06-29 14:20:00,99.47,99.48,99.41,99.48,13274.0,91.1027,91.1118,91.0477,91.1118,13274.0
2018-06-29 14:30:00,99.48,99.54,99.35,99.35,20859.0,91.1118,91.1668,90.9928,90.9928,20859.0
2018-06-29 14:40:00,99.35,99.37,99.26,99.31,16627.0,90.9928,91.0111,90.9103,90.9561,16627.0
2018-06-29 14:50:00,99.33,99.38,99.25,99.37,14612.0,90.9744,91.0202,90.9012,91.0111,14612.0
2018-06-29 15:00:00,99.39,99.51,99.33,99.37,19548.0,91.0294,91.1393,90.9744,91.0111,19548.0
2018-06-29 15:10:00,99.36,99.36,99.18,99.21,27358.0,91.0019,91.0019,90.8371,90.8645,27358.0
2018-06-29 15:20:00,99.2,99.3,99.12,99.18,26794.0,90.8554,90.947,90.7821,90.8371,26794.0
2018-06-29 15:30:00,99.2,99.28,98.98,98.98,44191.0,90.8554,90.9286,90.6539,90.6539,44191.0
2018-06-29 15:40:00,98.98,99.04,98.72,98.72,64976.0,90.6539,90.7088,90.4157,90.4157,64976.0
2018-06-29 15:50:00,98.72,98.83,98.53,98.61,212247.0,90.4157,90.5165,90.2417,90.315,212247.0
2018-07-02 09:30:00,98.61,98.83,97.66,98.18,59699.0,90.315,90.5165,89.4449,89.9212,59699.0
2018-07-02 09:40:00,98.2,98.54,97.99,98.15,43955.0,89.9395,90.2509,89.7472,89.8937,43955.0
2018-07-02 09:50:00,98.05,98.23,98.02,98.13,28904.0,89.8021,89.967,89.7746,89.8754,28904.0
2018-07-02 10:00:00,98.13,98.32,98.05,98.12,22875.0,89.8754,90.0494,89.8021,89.8662,22875.0
2018-07-02 10:10:00,98.1,98.1,97.73,97.78,35507.0,89.8479,89.8479,89.509,89.5548,35507.0
2018-07-02 10:20:00,97.77,98.31,97.65,98.28,39950.0,89.5457,90.0402,89.4358,90.0128,39950.0
2018-07-02 10:30:00,98.3,98.51,98.19,98.3,27157.0,90.0311,90.2234,89.9303,90.0311,27157.0
2018-07-02 10:40:00,98.29,98.29,97.99,98.1,18451.0,90.0219,90.0219,89.7472,89.8479,18451.0
2018-07-02 10:50:00,98.05,98.3,98.0,98.3,18144.0,89.8021,90.0311,89.7563,90.0311,18144.0
2018-07-02 11:00:00,98.31,98.53,98.27,98.34,13850.0,90.0402,90.2417,90.0036,90.0677,13850.0
2018-07-02 11:10:00,98.33,98.34,98.04,98.04,18131.0,90.0586,90.0677,89.793,89.793,18131.0
2018-07-02 11:20:00,98.01,98.05,97.62,97.76,36078.0,89.7655,89.8021,89.4083,89.5365,36078.0
2018-07-02 11:30:00,97.75,97.97,97.65,97.8,33018.0,89.5273,89.7288,89.4358,89.5731,33018.0
2018-07-02 11:40:00,97.76,97.82,97.71,97.76,13858.0,89.5365,89.5915,89.4907,89.5365,13858.0
2018-07-02 11:50:00,97.72,97.89,97.71,97.87,10778.0,89.4999,89.6556,89.4907,89.6373,10778.0
2018-07-02 12:00:00,97.87,97.88,97.74,97.86,14401.0,89.6373,89.6464,89.5182,89.6281,14401.0
2018-07-02 12:10:00,97.85,97.88,97.7,97.76,12687.0,89.6189,89.6464,89.4816,89.5365,12687.0
2018-07-02 12:20:00,97.77,97.85,97.61,97.61,12356.0,89.5457,89.6189,89.3991,89.3991,12356.0
2018-07-02 12:30:00,97.61,97.73,97.58,97.68,13529.0,89.3991,89.509,89.3716,89.4632,13529.0
2018-07-02 12:40:00,97.68,97.79,97.64,97.73,18225.0,89.4632,89.564,89.4266,89.509,18225.0
2018-07-02 12:50:00,97.73,97.81,97.71,97.74,13660.0,89.509,89.5823,89.4907,89.5182,13660.0
2018-07-02 13:00:00,97.73,97.77,97.6,97.65,19609.0,89.509,89.5457,89.39,89.4358,19609.0
2018-07-02 13:10:00,97.64,97.68,97.55,97.61,12653.0,89.4266,89.4632,89.3442,89.3991,12653.0
2018-07-02 13:20:00,97.63,97.68,97.55,97.56,17408.0,89.4174,89.4632,89.3442,89.3533,17408.0
2018-07-02 13:30:00,97.56,97.68,97.53,97.65,14677.0,89.3533,89.4632,89.3259,89.4358,14677.0
2018-07-02 13:40:00,97.66,97.86,97.65,97.83,13524.0,89.4449,89.6281,89.4358,89.6006,13524.0
2018-07-02 13:50:00,97.82,97.87,97.79,97.8,11535.0,89.5915,89.6373,89.564,89.5731,11535.0
2018-07-02 14:00:00,97.81,97.85,97.53,97.74,48189.0,89.5823,89.6189,89.3259,89.5182,48189.0
2018-07-02 14:10:00,97.73,97.83,97.62,97.79,18912.0,89.509,89.6006,89.4083,89.564,18912.0
2018-07-02 14:20:00,97.78,97.86,97.73,97.86,16926.0,89.5548,89.6281,89.509,89.6281,16926.0
2018-07-02 14:30:00,97.87,98.0,97.87,97.89,16339.0,89.6373,89.7563,89.6373,89.6556,16339.0
2018-07-02 14:40:00,97.88,97.89,97.8,97.83,11987.0,89.6464,89.6556,89.5731,89.6006,11987.0
2018-07-02 14:50:00,97.83,97.84,97.67,97.67,15151.0,89.6006,89.6098,89.4541,89.4541,15151.0
2018-07-02 15:00:00,97.69,97.74,97.65,97.71,21125.0,89.4724,89.5182,89.4358,89.4907,21125.0
2018-07-02 15:10:00,97.71,97.81,97.63,97.72,22014.0,89.4907,89.5823,89.4174,89.4999,22014.0
2018-07-02 15:20:00,97.72,97.88,97.72,97.83,24705.0,89.4999,89.6464,89.4999,89.6006,24705.0
2018-07-02 15:30:00,97.84,97.85,97.69,97.84,31288.0,89.6098,89.6189,89.4724,89.6098,31288.0
2018-07-02 15:40:00,97.84,97.95,97.7,97.94,62295.0,89.6098,89.7105,89.4816,89.7014,62295.0
2018-07-02 15:50:00,97.94,98.13,97.91,98.06,111321.0,89.7014,89.8754,89.6739,89.8113,111321.0
2018-07-03 09:30:00,98.18,98.69,97.77,98.53,31691.0,89.9212,90.3883,89.5457,90.2417,31691.0
2018-07-03 09:40:00,98.64,98.93,98.5,98.62,26005.0,90.3425,90.6081,90.2143,90.3242,26005.0
2018-07-03 09:50:00,98.62,98.82,98.27,98.4,19994.0,90.3242,90.5073,90.0036,90.1227,19994.0
2018-07-03 10:00:00,98.42,98.52,98.25,98.29,18758.0,90.141,90.2326,89.9853,90.0219,18758.0
2018-07-03 10:10:00,98.31,98.7,98.27,98.68,19654.0,90.0402,90.3974,90.0036,90.3791,19654.0
2018-07-03 10:20:00,98.65,98.92,98.59,98.69,19412.0,90.3516,90.5989,90.2967,90.3883,19412.0
2018-07-03 10:30:00,98.69,98.69,98.47,98.54,17387.0,90.3883,90.3883,90.1868,90.2509,17387.0
2018-07-03 10:40:00,98.5,98.59,98.32,98.36,14076.0,90.2143,90.2967,90.0494,90.086,14076.0
2018-07-03 10:50:00,98.32,98.36,98.21,98.3,12500.0,90.0494,90.086,89.9487,90.0311,12500.0
2018-07-03 11:00:00,98.31,98.53,98.24,98.46,12670.0,90.0402,90.2417,89.9761,90.1776,12670.0
2018-07-03 11:10:00,98.45,98.5,98.38,98.4,11334.0,90.1685,90.2143,90.1044,90.1227,11334.0
2018-07-03 11:20:00,98.38,98.6,98.31,98.42,15395.0,90.1044,90.3058,90.0402,90.141,15395.0
2018-07-03 11:30:00,98.45,98.49,98.39,98.4,18520.0,90.1685,90.2051,90.1135,90.1227,18520.0
2018-07-03 11:40:00,98.42,98.58,98.31,98.5,36923.0,90.141,90.2875,90.0402,90.2143,36923.0
2018-07-03 11:50:00,98.48,98.49,98.3,98.38,35503.0,90.1959,90.2051,90.0311,90.1044,35503.0
2018-07-03 12:00:00,98.37,98.55,98.37,98.52,14933.0,90.0952,90.2601,90.0952,90.2326,14933.0
2018-07-03 12:10:00,98.51,98.56,98.45,98.52,19375.0,90.2234,90.2692,90.1685,90.2326,19375.0
2018-07-03 12:20:00,98.5,98.7,98.46,98.67,28183.0,90.2143,90.3974,90.1776,90.37,28183.0
2018-07-03 12:30:00,98.65,98.69,98.49,98.49,34760.0,90.3516,90.3883,90.2051,90.2051,34760.0
2018-07-03 12:40:00,98.5,98.52,98.14,98.17,33620.0,90.2143,90.2326,89.8845,89.912,33620.0
2018-07-03 12:50:00,98.16,98.19,97.92,98.19,82399.0,89.9029,89.9303,89.683,89.9303,82399.0
2018-07-05 09:30:00,98.51,98.55,98.16,98.33,35000.0,90.2234,90.2601,89.9029,90.0586,35000.0
2018-07-05 09:40:00,98.38,98.38,98.09,98.19,11719.0,90.1044,90.1044,89.8387,89.9303,11719.0
2018-07-05 09:50:00,98.24,98.28,97.77,97.86,17690.0,89.9761,90.0128,89.5457,89.6281,17690.0
2018-07-05 10:00:00,97.89,98.17,97.83,98.12,15597.0,89.6556,89.912,89.6006,89.8662,15597.0
2018-07-05 10:10:00,98.09,98.09,97.88,97.95,15026.0,89.8387,89.8387,89.6464,89.7105,15026.0
2018-07-05 10:20:00,97.95,98.12,97.95,98.12,10857.0,89.7105,89.8662,89.7105,89.8662,10857.0
2018-07-05 10:30:00,98.13,98.21,98.01,98.18,10340.0,89.8754,89.9487,89.7655,89.9212,10340.0
2018-07-05 10:40:00,98.15,98.25,98.06,98.23,16338.0,89.8937,89.9853,89.8113,89.967,16338.0
2018-07-05 10:50:00,98.23,98.23,97.86,97.97,14628.0,89.967,89.967,89.6281,89.7288,14628.0
2018-07-05 11:00:00,97.92,98.15,97.92,98.13,11153.0,89.683,89.8937,89.683,89.8754,11153.0
2018-07-05 11:10:00,98.18,98.2,98.03,98.07,9842.0,89.9212,89.9395,89.7838,89.8204,9842.0
2018-07-05 11:20:00,98.15,98.15,97.94,97.95,7970.0,89.8937,89.8937,89.7014,89.7105,7970.0
2018-07-05 11:30:00,97.93,98.21,97.92,98.14,13050.0,89.6922,89.9487,89.683,89.8845,13050.0
2018-07-05 11:40:00,98.17,98.27,98.1,98.19,8285.0,89.912,90.0036,89.8479,89.9303,8285.0
2018-07-05 11:50:00,98.2,98.26,98.12,98.15,9351.0,89.9395,89.9944,89.8662,89.8937,9351.0
2018-07-05 12:00:00,98.17,98.4,98.17,98.32,10074.0,89.912,90.1227,89.912,90.0494,10074.0
2018-07-05 12:10:00,98.29,98.37,98.21,98.35,10134.0,90.0219,90.0952,89.9487,90.0769,10134.0
2018-07-05 12:20:00,98.36,98.5,98.34,98.45,6650.0,90.086,90.2143,90.0677,90.1685,6650.0
2018-07-05 12:30:00,98.44,98.53,98.37,98.46,10284.0,90.1593,90.2417,90.0952,90.1776,10284.0
2018-07-05 12:40:00,98.45,98.55,98.38,98.42,6697.0,90.1685,90.2601,90.1044,90.141,6697.0
2018-07-05 12:50:00,98.46,98.5,98.3,98.36,9983.0,90.1776,90.2143,90.0311,90.086,9983.0
2018-07-05 13:00:00,98.36,98.51,98.36,98.42,7357.0,90.086,90.2234,90.086,90.141,7357.0
2018-07-05 13:10:00,98.41,98.46,98.37,98.44,9622.0,90.1318,90.1776,90.0952,90.1593,9622.0
2018-07-05 13:20:00,98.43,98.43,98.28,98.33,10656.0,90.1501,90.1501,90.0128,90.0586,10656.0
2018-07-05 13:30:00,98.3,98.32,98.24,98.25,9806.0,90.0311,90.0494,89.9761,89.9853,9806.0
2018-07-05 13:40:00,98.24,98.27,98.16,98.16,7935.0,89.9761,90.0036,89.9029,89.9029,7935.0
2018-07-05 13:50:00,98.16,98.28,98.06,98.28,29404.0,89.9029,90.0128,89.8113,90.0128,29404.0
2018-07-05 14:00:00,98.26,98.36,98.08,98.1,42090.0,89.9944,90.086,89.8296,89.8479,42090.0
2018-07-05 14:10:00,98.09,98.11,97.92,98.06,25816.0,89.8387,89.8571,89.683,89.8113,25816.0
2018-07-05 14:20:00,98.07,98.26,98.05,98.21,16443.0,89.8204,89.9944,89.8021,89.9487,16443.0
2018-07-05 14:30:00,98.2,98.23,98.0,98.02,29499.0,89.9395,89.967,89.7563,89.7746,29499.0
2018-07-05 14:40:00,98.0,98.12,97.98,98.02,20599.0,89.7563,89.8662,89.738,89.7746,20599.0
2018-07-05 14:50:00,98.02,98.11,98.0,98.09,27363.0,89.7746,89.8571,89.7563,89.8387,27363.0
2018-07-05 15:00:00,98.09,98.18,98.0,98.02,49457.0,89.8387,89.9212,89.7563,89.7746,49457.0
2018-07-05 15:10:00,98.02,98.15,98.02,98.07,24031.0,89.7746,89.8937,89.7746,89.8204,24031.0
2018-07-05 15:20:00,98.07,98.07,97.94,98.0,37176.0,89.8204,89.8204,89.7014,89.7563,37176.0
2018-07-05 15:30:00,97.99,98.26,97.94,98.26,51042.0,89.7472,89.9944,89.7014,89.9944,51042.0
2018-07-05 15:40:00,98.25,98.26,98.04,98.06,58877.0,89.9853,89.9944,89.793,89.8113,58877.0
2018-07-05 15:50:00,98.05,98.19,98.04,98.15,191310.0,89.8021,89.9303,89.793,89.8937,191310.0
2018-07-06 09:30:00,98.25,98.36,97.87,97.94,21599.0,89.9853,90.086,89.6373,89.7014,21599.0
2018-07-06 09:40:00,97.9,98.04,97.75,97.88,35071.0,89.6647,89.793,89.5273,89.6464,35071.0
2018-07-06 09:50:00,97.88,98.29,97.72,98.29,32858.0,89.6464,90.0219,89.4999,90.0219,32858.0
2018-07-06 10:00:00,98.33,98.53,98.3,98.53,16656.0,90.0586,90.2417,90.0311,90.2417,16656.0
2018-07-06 10:10:00,98.53,98.6,98.37,98.43,19539.0,90.2417,90.3058,90.0952,90.1501,19539.0
2018-07-06 10:20:00,98.45,98.63,98.38,98.58,15029.0,90.1685,90.3333,90.1044,90.2875,15029.0
2018-07-06 10:30:00,98.58,98.71,98.49,98.55,15155.0,90.2875,90.4066,90.2051,90.2601,15155.0
2018-07-06 10:40:00,98.56,98.66,98.47,98.48,15347.0,90.2692,90.3608,90.1868,90.1959,15347.0
2018-07-06 10:50:00,98.48,98.51,98.37,98.39,23776.0,90.1959,90.2234,90.0952,90.1135,23776.0
2018-07-06 11:00:00,98.4,98.5,98.36,98.45,26509.0,90.1227,90.2143,90.086,90.1685,26509.0
2018-07-06 11:10:00,98.46,98.5,98.39,98.45,17774.0,90.1776,90.2143,90.1135,90.1685,17774.0
2018-07-06 11:20:00,98.46,98.49,98.3,98.32,12203.0,90.1776,90.2051,90.0311,90.0494,12203.0
2018-07-06 11:30:00,98.31,98.35,98.23,98.34,15707.0,90.0402,90.0769,89.967,90.0677,15707.0
2018-07-06 11:40:00,98.34,98.5,98.27,98.43,10504.0,90.0677,90.2143,90.0036,90.1501,10504.0
2018-07-06 11:50:00,98.43,98.47,98.35,98.42,12895.0,90.1501,90.1868,90.0769,90.141,12895.0
2018-07-06 12:00:00,98.41,98.59,98.41,98.52,18928.0,90.1318,90.2967,90.1318,90.2326,18928.0
2018-07-06 12:10:00,98.53,98.64,98.44,98.44,13563.0,90.2417,90.3425,90.1593,90.1593,13563.0
2018-07-06 12:20:00,98.47,98.55,98.45,98.48,15742.0,90.1868,90.2601,90.1685,90.1959,15742.0
2018-07-06 12:30:00,98.45,98.52,98.36,98.52,17949.0,90.1685,90.2326,90.086,90.2326,17949.0
2018-07-06 12:40:00,98.52,98.54,98.39,98.41,14318.0,90.2326,90.2509,90.1135,90.1318,14318.0
2018-07-06 12:50:00,98.42,98.63,98.41,98.63,25501.0,90.141,90.3333,90.1318,90.3333,25501.0
2018-07-06 13:00:00,98.62,98.78,98.62,98.77,13985.0,90.3242,90.4707,90.3242,90.4615,13985.0
2018-07-06 13:10:00,98.78,98.8,98.65,98.67,10593.0,90.4707,90.489,90.3516,90.37,10593.0
2018-07-06 13:20:00,98.68,98.73,98.68,98.72,6822.0,90.3791,90.4249,90.3791,90.4157,6822.0
2018-07-06 13:30:00,98.73,98.84,98.73,98.84,12212.0,90.4249,90.5257,90.4249,90.5257,12212.0
2018-07-06 13:40:00,98.84,98.86,98.74,98.75,6116.0,90.5257,90.544,90.4341,90.4432,6116.0
2018-07-06 13:50:00,98.76,98.81,98.74,98.74,11672.0,90.4524,90.4982,90.4341,90.4341,11672.0
2018-07-06 14:00:00,98.75,98.75,98.63,98.68,53082.0,90.4432,90.4432,90.3333,90.3791,53082.0
2018-07-06 14:10:00,98.68,98.72,98.52,98.54,64992.0,90.3791,90.4157,90.2326,90.2509,64992.0
2018-07-06 14:20:00,98.53,98.59,98.42,98.46,22596.0,90.2417,90.2967,90.141,90.1776,22596.0
2018-07-06 14:30:00,98.44,98.47,98.36,98.46,22677.0,90.1593,90.1868,90.086,90.1776,22677.0
2018-07-06 14:40:00,98.45,98.55,98.44,98.5,21022.0,90.1685,90.2601,90.1593,90.2143,21022.0
2018-07-06 14:50:00,98.51,98.55,98.41,98.52,20426.0,90.2234,90.2601,90.1318,90.2326,20426.0
2018-07-06 15:00:00,98.52,98.62,98.5,98.56,21647.0,90.2326,90.3242,90.2143,90.2692,21647.0
2018-07-06 15:10:00,98.56,98.6,98.49,98.54,23481.0,90.2692,90.3058,90.2051,90.2509,23481.0
2018-07-06 15:20:00,98.52,98.63,98.48,98.59,25835.0,90.2326,90.3333,90.1959,90.2967,25835.0
2018-07-06 15:30:00,98.59,98.64,98.53,98.55,53913.0,90.2967,90.3425,90.2417,90.2601,53913.0
2018-07-06 15:40:00,98.55,98.58,98.43,98.48,83070.0,90.2601,90.2875,90.1501,90.1959,83070.0
2018-07-06 15:50:00,98.47,98.7,98.46,98.61,129826.0,90.1868,90.3974,90.1776,90.315,129826.0
2018-07-09 09:30:00,98.53,99.22,98.49,99.03,33989.0,90.5077,91.1415,90.471,90.967,33989.0
2018-07-09 09:40:00,99.04,99.13,98.25,98.26,28288.0,90.9762,91.0589,90.2505,90.2597,28288.0
2018-07-09 09:50:00,98.22,98.38,98.09,98.09,40345.0,90.223,90.3699,90.1035,90.1035,40345.0
2018-07-09 10:00:00,98.13,98.19,97.98,98.09,36349.0,90.1403,90.1954,90.0025,90.1035,36349.0
2018-07-09 10:10:00,98.09,98.16,98.0,98.16,36875.0,90.1035,90.1678,90.0209,90.1678,36875.0
2018-07-09 10:20:00,98.13,98.37,98.11,98.25,21023.0,90.1403,90.3607,90.1219,90.2505,21023.0
2018-07-09 10:30:00,98.27,98.37,98.2,98.27,22126.0,90.2689,90.3607,90.2046,90.2689,22126.0
2018-07-09 10:40:00,98.26,98.37,98.15,98.37,16041.0,90.2597,90.3607,90.1587,90.3607,16041.0
2018-07-09 10:50:00,98.37,98.42,98.29,98.41,12210.0,90.3607,90.4067,90.2873,90.3975,12210.0
2018-07-09 11:00:00,98.39,98.46,98.33,98.37,13696.0,90.3791,90.4434,90.324,90.3607,13696.0
2018-07-09 11:10:00,98.36,98.45,98.3,98.41,9784.0,90.3516,90.4342,90.2964,90.3975,9784.0
2018-07-09 11:20:00,98.4,98.48,98.37,98.37,9460.0,90.3883,90.4618,90.3607,90.3607,9460.0
2018-07-09 11:30:00,98.35,98.52,98.33,98.44,18106.0,90.3424,90.4985,90.324,90.425,18106.0
2018-07-09 11:40:00,98.45,98.48,98.24,98.26,19812.0,90.4342,90.4618,90.2413,90.2597,19812.0
2018-07-09 11:50:00,98.26,98.53,98.23,98.5,17658.0,90.2597,90.5077,90.2321,90.4802,17658.0
2018-07-09 12:00:00,98.47,98.54,98.41,98.52,9345.0,90.4526,90.5169,90.3975,90.4985,9345.0
2018-07-09 12:10:00,98.51,98.54,98.49,98.52,6987.0,90.4893,90.5169,90.471,90.4985,6987.0
2018-07-09 12:20:00,98.54,98.55,98.49,98.51,9622.0,90.5169,90.5261,90.471,90.4893,9622.0
2018-07-09 12:30:00,98.51,98.52,98.32,98.34,10716.0,90.4893,90.4985,90.3148,90.3332,10716.0
2018-07-09 12:40:00,98.34,98.4,98.26,98.28,16882.0,90.3332,90.3883,90.2597,90.2781,16882.0
2018-07-09 12:50:00,98.3,98.38,98.28,98.38,10918.0,90.2964,90.3699,90.2781,90.3699,10918.0
2018-07-09 13:00:00,98.39,98.45,98.32,98.34,10118.0,90.3791,90.4342,90.3148,90.3332,10118.0
2018-07-09 13:10:00,98.31,98.38,98.3,98.37,8916.0,90.3056,90.3699,90.2964,90.3607,8916.0
2018-07-09 13:20:00,98.38,98.38,98.3,98.33,11212.0,90.3699,90.3699,90.2964,90.324,11212.0
2018-07-09 13:30:00,98.33,98.34,98.28,98.31,7799.0,90.324,90.3332,90.2781,90.3056,7799.0
2018-07-09 13:40:00,98.31,98.36,98.27,98.34,12977.0,90.3056,90.3516,90.2689,90.3332,12977.0
2018-07-09 13:50:00,98.32,98.35,98.31,98.33,8568.0,90.3148,90.3424,90.3056,90.324,8568.0
2018-07-09 14:00:00,98.34,98.37,98.3,98.32,10170.0,90.3332,90.3607,90.2964,90.3148,10170.0
2018-07-09 14:10:00,98.32,98.33,98.27,98.3,27214.0,90.3148,90.324,90.2689,90.2964,27214.0
2018-07-09 14:20:00,98.31,98.32,98.17,98.23,33769.0,90.3056,90.3148,90.177,90.2321,33769.0
2018-07-09 14:30:00,98.22,98.26,98.2,98.22,17404.0,90.223,90.2597,90.2046,90.223,17404.0
2018-07-09 14:40:00,98.22,98.28,98.18,98.21,27460.0,90.223,90.2781,90.1862,90.2138,27460.0
2018-07-09 14:50:00,98.22,98.25,98.17,98.25,18310.0,90.223,90.2505,90.177,90.2505,18310.0
2018-07-09 15:00:00,98.26,98.29,98.22,98.26,12179.0,90.2597,90.2873,90.223,90.2597,12179.0
2018-07-09 15:10:00,98.26,98.29,98.22,98.23,26503.0,90.2597,90.2873,90.223,90.2321,26503.0
2018-07-09 15:20:00,98.23,98.35,98.22,98.26,27864.0,90.2321,90.3424,90.223,90.2597,27864.0
2018-07-09 15:30:00,98.26,98.34,98.24,98.33,35966.0,90.2597,90.3332,90.2413,90.324,35966.0
2018-07-09 15:40:00,98.34,98.43,98.32,98.42,32009.0,90.3332,90.4159,90.3148,90.4067,32009.0
2018-07-09 15:50:00,98.41,98.46,98.31,98.39,119350.0,90.3975,90.4434,90.3056,90.3791,119350.0
2018-07-10 09:30:00,98.55,99.69,98.46,99.58,43720.0,90.5261,91.5733,90.4434,91.4722,43720.0
2018-07-10 09:40:00,99.64,100.16,99.45,99.46,50182.0,91.5273,92.005,91.3528,91.362,50182.0
2018-07-10 09:50:00,99.5,99.73,99.28,99.55,20399.0,91.3987,91.61,91.1967,91.4447,20399.0
2018-07-10 10:00:00,99.58,99.8,99.47,99.74,24012.0,91.4722,91.6743,91.3712,91.6192,24012.0
2018-07-10 10:10:00,99.76,99.92,99.72,99.84,58987.0,91.6376,91.7845,91.6008,91.7111,58987.0
2018-07-10 10:20:00,99.86,99.97,99.67,99.71,30727.0,91.7294,91.8305,91.5549,91.5916,30727.0
2018-07-10 10:30:00,99.7,99.76,99.63,99.74,21659.0,91.5825,91.6376,91.5182,91.6192,21659.0
2018-07-10 10:40:00,99.73,99.76,99.49,99.49,23351.0,91.61,91.6376,91.3896,91.3896,23351.0
2018-07-10 10:50:00,99.48,99.62,99.45,99.6,17542.0,91.3804,91.509,91.3528,91.4906,17542.0
2018-07-10 11:00:00,99.61,99.62,99.31,99.37,25536.0,91.4998,91.509,91.2242,91.2793,25536.0
2018-07-10 11:10:00,99.37,99.49,99.34,99.47,18590.0,91.2793,91.3896,91.2518,91.3712,18590.0
2018-07-10 11:20:00,99.48,99.54,99.34,99.44,36258.0,91.3804,91.4355,91.2518,91.3436,36258.0
2018-07-10 11:30:00,99.41,99.49,99.37,99.48,13516.0,91.3161,91.3896,91.2793,91.3804,13516.0
2018-07-10 11:40:00,99.49,99.54,99.44,99.45,18635.0,91.3896,91.4355,91.3436,91.3528,18635.0
2018-07-10 11:50:00,99.43,99.48,99.36,99.47,12306.0,91.3344,91.3804,91.2701,91.3712,12306.0
2018-07-10 12:00:00,99.44,99.46,99.36,99.36,9174.0,91.3436,91.362,91.2701,91.2701,9174.0
2018-07-10 12:10:00,99.37,99.47,99.35,99.45,11287.0,91.2793,91.3712,91.261,91.3528,11287.0
2018-07-10 12:20:00,99.46,99.57,99.46,99.57,24206.0,91.362,91.463,91.362,91.463,24206.0
2018-07-10 12:30:00,99.57,99.73,99.57,99.69,18193.0,91.463,91.61,91.463,91.5733,18193.0
2018-07-10 12:40:00,99.68,99.69,99.47,99.5,14712.0,91.5641,91.5733,91.3712,91.3987,14712.0
2018-07-10 12:50:00,99.49,99.56,99.44,99.52,15258.0,91.3896,91.4539,91.3436,91.4171,15258.0
2018-07-10 13:00:00,99.53,99.6,99.5,99.55,14417.0,91.4263,91.4906,91.3987,91.4447,14417.0
2018-07-10 13:10:00,99.56,99.63,99.55,99.58,10757.0,91.4539,91.5182,91.4447,91.4722,10757.0
2018-07-10 13:20:00,99.59,99.7,99.59,99.69,18741.0,91.4814,91.5825,91.4814,91.5733,18741.0
2018-07-10 13:30:00,99.67,99.71,99.6,99.67,24732.0,91.5549,91.5916,91.4906,91.5549,24732.0
2018-07-10 13:40:00,99.68,99.81,99.64,99.81,14026.0,91.5641,91.6835,91.5273,91.6835,14026.0
2018-07-10 13:50:00,99.8,99.81,99.69,99.73,9615.0,91.6743,91.6835,91.5733,91.61,9615.0
2018-07-10 14:00:00,99.74,99.79,99.69,99.77,19783.0,91.6192,91.6651,91.5733,91.6468,19783.0
2018-07-10 14:10:00,99.78,99.82,99.74,99.79,16197.0,91.6559,91.6927,91.6192,91.6651,16197.0
2018-07-10 14:20:00,99.78,99.8,99.71,99.71,12772.0,91.6559,91.6743,91.5916,91.5916,12772.0
2018-07-10 14:30:00,99.72,99.78,99.7,99.75,14981.0,91.6008,91.6559,91.5825,91.6284,14981.0
2018-07-10 14:40:00,99.75,99.85,99.74,99.83,19270.0,91.6284,91.7202,91.6192,91.7019,19270.0
2018-07-10 14:50:00,99.82,99.93,99.79,99.92,17372.0,91.6927,91.7937,91.6651,91.7845,17372.0
2018-07-10 15:00:00,99.92,99.92,99.86,99.88,19138.0,91.7845,91.7845,91.7294,91.7478,19138.0
2018-07-10 15:10:00,99.88,99.95,99.84,99.93,26556.0,91.7478,91.8121,91.7111,91.7937,26556.0
2018-07-10 15:20:00,99.93,100.06,99.93,100.01,33389.0,91.7937,91.9131,91.7937,91.8672,33389.0
2018-07-10 15:30:00,100.02,100.21,100.02,100.12,94741.0,91.8764,92.0509,91.8764,91.9683,94741.0
2018-07-10 15:40:00,100.12,100.12,99.9,99.91,50441.0,91.9683,91.9683,91.7662,91.7754,50441.0
2018-07-10 15:50:00,99.92,100.05,99.92,100.01,146609.0,91.7845,91.904,91.7845,91.8672,146609.0
2018-07-11 09:30:00,99.95,100.65,99.4,99.4,43853.0,91.8121,92.4551,91.3069,91.3069,43853.0
2018-07-11 09:40:00,99.4,99.4,98.74,98.77,10907.0,91.3069,91.3069,90.7006,90.7282,10907.0
2018-07-11 09:50:00,98.77,98.89,98.49,98.75,19825.0,90.7282,90.8384,90.471,90.7098,19825.0
2018-07-11 10:00:00,98.79,98.92,98.77,98.87,13979.0,90.7465,90.866,90.7282,90.82,13979.0
2018-07-11 10:10:00,98.85,99.16,98.73,99.11,15338.0,90.8017,91.0864,90.6914,91.0405,15338.0
2018-07-11 10:20:00,99.11,99.19,98.99,99.07,14093.0,91.0405,91.114,90.9303,91.0037,14093.0
2018-07-11 10:30:00,99.05,99.28,98.99,99.28,34104.0,90.9854,91.1967,90.9303,91.1967,34104.0
2018-07-11 10:40:00,99.31,99.32,99.16,99.25,12399.0,91.2242,91.2334,91.0864,91.1691,12399.0
2018-07-11 10:50:00,99.21,99.27,99.16,99.19,16218.0,91.1324,91.1875,91.0864,91.114,16218.0
2018-07-11 11:00:00,99.2,99.3,99.16,99.16,14531.0,91.1232,91.215,91.0864,91.0864,14531.0
2018-07-11 11:10:00,99.16,99.37,99.15,99.16,18261.0,91.0864,91.2793,91.0772,91.0864,18261.0
2018-07-11 11:20:00,99.16,99.24,99.13,99.13,13741.0,91.0864,91.1599,91.0589,91.0589,13741.0
2018-07-11 11:30:00,99.13,99.13,98.9,98.9,40182.0,91.0589,91.0589,90.8476,90.8476,40182.0
2018-07-11 11:40:00,98.91,99.04,98.85,98.96,12624.0,90.8568,90.9762,90.8017,90.9027,12624.0
2018-07-11 11:50:00,98.95,99.0,98.78,98.83,15906.0,90.8935,90.9394,90.7374,90.7833,15906.0
2018-07-11 12:00:00,98.82,98.92,98.75,98.85,9202.0,90.7741,90.866,90.7098,90.8017,9202.0
2018-07-11 12:10:00,98.85,98.88,98.72,98.79,13057.0,90.8017,90.8292,90.6822,90.7465,13057.0
2018-07-11 12:20:00,98.84,98.84,98.64,98.64,11129.0,90.7925,90.7925,90.6088,90.6088,11129.0
2018-07-11 12:30:00,98.65,98.67,98.62,98.66,13178.0,90.6179,90.6363,90.5904,90.6271,13178.0
2018-07-11 12:40:00,98.66,98.71,98.53,98.55,21015.0,90.6271,90.6731,90.5077,90.5261,21015.0
2018-07-11 12:50:00,98.57,98.74,98.56,98.72,8991.0,90.5445,90.7006,90.5353,90.6822,8991.0
2018-07-11 13:00:00,98.73,98.79,98.7,98.77,12246.0,90.6914,90.7465,90.6639,90.7282,12246.0
2018-07-11 13:10:00,98.75,98.84,98.7,98.73,39788.0,90.7098,90.7925,90.6639,90.6914,39788.0
2018-07-11 13:20:00,98.72,98.82,98.71,98.82,6456.0,90.6822,90.7741,90.6731,90.7741,6456.0
2018-07-11 13:30:00,98.82,98.94,98.81,98.91,20204.0,90.7741,90.8843,90.7649,90.8568,20204.0
2018-07-11 13:40:00,98.91,98.99,98.89,98.9,16400.0,90.8568,90.9303,90.8384,90.8476,16400.0
2018-07-11 13:50:00,98.9,98.93,98.87,98.91,6145.0,90.8476,90.8751,90.82,90.8568,6145.0
2018-07-11 14:00:00,98.91,99.0,98.82,98.95,40740.0,90.8568,90.9394,90.7741,90.8935,40740.0
2018-07-11 14:10:00,98.94,98.97,98.88,98.94,17161.0,90.8843,90.9119,90.8292,90.8843,17161.0
2018-07-11 14:20:00,98.96,99.01,98.91,99.01,29981.0,90.9027,90.9486,90.8568,90.9486,29981.0
2018-07-11 14:30:00,99.0,99.1,99.0,99.05,22786.0,90.9394,91.0313,90.9394,90.9854,22786.0
2018-07-11 14:40:00,99.05,99.06,98.98,99.0,28174.0,90.9854,90.9946,90.9211,90.9394,28174.0
2018-07-11 14:50:00,99.0,99.05,98.96,98.98,35286.0,90.9394,90.9854,90.9027,90.9211,35286.0
2018-07-11 15:00:00,98.98,99.11,98.95,99.11,24245.0,90.9211,91.0405,90.8935,91.0405,24245.0
2018-07-11 15:10:00,99.1,99.19,99.08,99.15,31099.0,91.0313,91.114,91.0129,91.0772,31099.0
2018-07-11 15:20:00,99.15,99.16,99.05,99.1,25084.0,91.0772,91.0864,90.9854,91.0313,25084.0
2018-07-11 15:30:00,99.11,99.31,99.11,99.25,44309.0,91.0405,91.2242,91.0405,91.1691,44309.0
2018-07-11 15:40:00,99.23,99.29,99.14,99.18,97374.0,91.1507,91.2058,91.068,91.1048,97374.0
2018-07-11 15:50:00,99.19,99.19,98.92,99.03,210002.0,91.114,91.114,90.866,90.967,210002.0
2018-07-12 09:30:00,99.76,99.79,99.1,99.1,31898.0,91.6376,91.6651,91.0313,91.0313,31898.0
2018-07-12 09:40:00,99.17,99.31,98.86,99.31,36987.0,91.0956,91.2242,90.8108,91.2242,36987.0
2018-07-12 09:50:00,99.31,99.55,99.18,99.52,16894.0,91.2242,91.4447,91.1048,91.4171,16894.0
2018-07-12 10:00:00,99.55,99.72,99.45,99.64,18675.0,91.4447,91.6008,91.3528,91.5273,18675.0
2018-07-12 10:10:00,99.61,99.84,99.53,99.54,17630.0,91.4998,91.7111,91.4263,91.4355,17630.0
2018-07-12 10:20:00,99.53,99.55,99.27,99.38,19049.0,91.4263,91.4447,91.1875,91.2885,19049.0
2018-07-12 10:30:00,99.39,99.39,99.02,99.04,31942.0,91.2977,91.2977,90.9578,90.9762,31942.0
2018-07-12 10:40:00,99.06,99.19,98.93,99.11,43595.0,90.9946,91.114,90.8751,91.0405,43595.0
2018-07-12 10:50:00,99.13,99.16,98.7,98.7,20417.0,91.0589,91.0864,90.6639,90.6639,20417.0
2018-07-12 11:00:00,98.72,98.76,98.49,98.56,30905.0,90.6822,90.719,90.471,90.5353,30905.0
2018-07-12 11:10:00,98.54,98.59,98.38,98.46,48330.0,90.5169,90.5628,90.3699,90.4434,48330.0
2018-07-12 11:20:00,98.48,98.49,98.22,98.27,25924.0,90.4618,90.471,90.223,90.2689,25924.0
2018-07-12 11:30:00,98.25,98.26,97.98,98.05,25310.0,90.2505,90.2597,90.0025,90.0668,25310.0
2018-07-12 11:40:00,98.06,98.13,97.96,98.11,19228.0,90.076,90.1403,89.9841,90.1219,19228.0
2018-07-12 11:50:00,98.12,98.32,98.09,98.31,16716.0,90.1311,90.3148,90.1035,90.3056,16716.0
2018-07-12 12:00:00,98.32,98.39,98.24,98.39,14889.0,90.3148,90.3791,90.2413,90.3791,14889.0
2018-07-12 12:10:00,98.42,98.5,98.37,98.42,18273.0,90.4067,90.4802,90.3607,90.4067,18273.0
2018-07-12 12:20:00,98.43,98.67,98.43,98.67,17403.0,90.4159,90.6363,90.4159,90.6363,17403.0
2018-07-12 12:30:00,98.7,98.72,98.64,98.68,11211.0,90.6639,90.6822,90.6088,90.6455,11211.0
2018-07-12 12:40:00,98.67,98.7,98.52,98.65,15060.0,90.6363,90.6639,90.4985,90.6179,15060.0
2018-07-12 12:50:00,98.64,98.76,98.61,98.75,9784.0,90.6088,90.719,90.5812,90.7098,9784.0
2018-07-12 13:00:00,98.77,98.81,98.62,98.63,14093.0,90.7282,90.7649,90.5904,90.5996,14093.0
2018-07-12 13:10:00,98.63,98.72,98.61,98.64,14870.0,90.5996,90.6822,90.5812,90.6088,14870.0
2018-07-12 13:20:00,98.64,98.71,98.61,98.69,11717.0,90.6088,90.6731,90.5812,90.6547,11717.0
2018-07-12 13:30:00,98.69,98.7,98.52,98.53,14838.0,90.6547,90.6639,90.4985,90.5077,14838.0
2018-07-12 13:40:00,98.53,98.56,98.44,98.44,20489.0,90.5077,90.5353,90.425,90.425,20489.0
2018-07-12 13:50:00,98.44,98.57,98.38,98.55,19649.0,90.425,90.5445,90.3699,90.5261,19649.0
2018-07-12 14:00:00,98.55,98.6,98.5,98.56,19577.0,90.5261,90.572,90.4802,90.5353,19577.0
2018-07-12 14:10:00,98.55,98.57,98.49,98.5,35008.0,90.5261,90.5445,90.471,90.4802,35008.0
2018-07-12 14:20:00,98.5,98.73,98.48,98.71,32230.0,90.4802,90.6914,90.4618,90.6731,32230.0
2018-07-12 14:30:00,98.7,98.7,98.5,98.52,12794.0,90.6639,90.6639,90.4802,90.4985,12794.0
2018-07-12 14:40:00,98.51,98.57,98.5,98.52,15766.0,90.4893,90.5445,90.4802,90.4985,15766.0
2018-07-12 14:50:00,98.52,98.59,98.5,98.59,22267.0,90.4985,90.5628,90.4802,90.5628,22267.0
2018-07-12 15:00:00,98.59,98.62,98.45,98.48,25503.0,90.5628,90.5904,90.4342,90.4618,25503.0
2018-07-12 15:10:00,98.49,98.59,98.41,98.55,33081.0,90.471,90.5628,90.3975,90.5261,33081.0
2018-07-12 15:20:00,98.56,98.61,98.44,98.61,35182.0,90.5353,90.5812,90.425,90.5812,35182.0
2018-07-12 15:30:00,98.61,98.61,98.49,98.55,46043.0,90.5812,90.5812,90.471,90.5261,46043.0
2018-07-12 15:40:00,98.55,98.61,98.5,98.59,52732.0,90.5261,90.5812,90.4802,90.5628,52732.0
2018-07-12 15:50:00,98.59,98.6,98.52,98.56,135446.0,90.5628,90.572,90.4985,90.5353,135446.0
2018-07-13 09:30:00,98.66,99.42,98.62,98.92,37843.0,90.6271,91.3253,90.5904,90.866,37843.0
2018-07-13 09:40:00,98.92,99.57,98.92,99.42,27631.0,90.866,91.463,90.866,91.3253,27631.0
2018-07-13 09:50:00,99.44,99.56,99.35,99.37,20428.0,91.3436,91.4539,91.261,91.2793,20428.0
2018-07-13 10:00:00,99.4,99.74,99.32,99.73,30463.0,91.3069,91.6192,91.2334,91.61,30463.0
2018-07-13 10:10:00,99.7,100.2,99.65,100.03,67577.0,91.5825,92.0417,91.5365,91.8856,67577.0
2018-07-13 10:20:00,100.07,100.21,99.84,99.86,76071.0,91.9223,92.0509,91.7111,91.7294,76071.0
2018-07-13 10:30:00,99.82,100.39,99.73,100.29,89149.0,91.6927,92.2163,91.61,92.1244,89149.0
2018-07-13 10:40:00,100.25,100.33,100.08,100.15,34217.0,92.0877,92.1612,91.9315,91.9958,34217.0
2018-07-13 10:50:00,100.15,100.19,99.97,100.08,69642.0,91.9958,92.0326,91.8305,91.9315,69642.0
2018-07-13 11:00:00,100.09,100.27,100.08,100.21,37475.0,91.9407,92.106,91.9315,92.0509,37475.0
2018-07-13 11:10:00,100.22,100.25,99.94,99.94,24124.0,92.0601,92.0877,91.8029,91.8029,24124.0
2018-07-13 11:20:00,99.89,100.1,99.86,99.86,31774.0,91.757,91.9499,91.7294,91.7294,31774.0
2018-07-13 11:30:00,99.85,99.94,99.78,99.89,42613.0,91.7202,91.8029,91.6559,91.757,42613.0
2018-07-13 11:40:00,99.9,100.12,99.9,99.98,75582.0,91.7662,91.9683,91.7662,91.8397,75582.0
2018-07-13 11:50:00,100.04,100.06,99.88,99.92,63435.0,91.8948,91.9131,91.7478,91.7845,63435.0
2018-07-13 12:00:00,99.92,99.95,99.8,99.81,21935.0,91.7845,91.8121,91.6743,91.6835,21935.0
2018-07-13 12:10:00,99.78,99.81,99.56,99.64,39142.0,91.6559,91.6835,91.4539,91.5273,39142.0
2018-07-13 12:20:00,99.63,99.7,99.5,99.6,42996.0,91.5182,91.5825,91.3987,91.4906,42996.0
2018-07-13 12:30:00,99.6,99.62,99.5,99.59,18606.0,91.4906,91.509,91.3987,91.4814,18606.0
2018-07-13 12:40:00,99.6,99.76,99.53,99.71,84410.0,91.4906,91.6376,91.4263,91.5916,84410.0
2018-07-13 12:50:00,99.71,99.71,99.59,99.65,14795.0,91.5916,91.5916,91.4814,91.5365,14795.0
2018-07-13 13:00:00,99.65,99.7,99.57,99.62,14966.0,91.5365,91.5825,91.463,91.509,14966.0
2018-07-13 13:10:00,99.63,99.63,99.5,99.53,15843.0,91.5182,91.5182,91.3987,91.4263,15843.0
2018-07-13 13:20:00,99.53,99.57,99.49,99.5,17491.0,91.4263,91.463,91.3896,91.3987,17491.0
2018-07-13 13:30:00,99.5,99.56,99.27,99.29,157541.0,91.3987,91.4539,91.1875,91.2058,157541.0
2018-07-13 13:40:00,99.27,99.37,99.23,99.29,30525.0,91.1875,91.2793,91.1507,91.2058,30525.0
2018-07-13 13:50:00,99.29,99.59,99.29,99.57,13409.0,91.2058,91.4814,91.2058,91.463,13409.0
2018-07-13 14:00:00,99.59,99.64,99.53,99.6,16782.0,91.4814,91.5273,91.4263,91.4906,16782.0
2018-07-13 14:10:00,99.59,99.64,99.51,99.6,19063.0,91.4814,91.5273,91.4079,91.4906,19063.0
2018-07-13 14:20:00,99.61,99.75,99.57,99.75,20363.0,91.4998,91.6284,91.463,91.6284,20363.0
2018-07-13 14:30:00,99.73,99.8,99.66,99.69,25009.0,91.61,91.6743,91.5457,91.5733,25009.0
2018-07-13 14:40:00,99.69,99.74,99.59,99.61,49589.0,91.5733,91.6192,91.4814,91.4998,49589.0
2018-07-13 14:50:00,99.62,99.74,99.58,99.61,24014.0,91.509,91.6192,91.4722,91.4998,24014.0
2018-07-13 15:00:00,99.62,99.71,99.57,99.6,20472.0,91.509,91.5916,91.463,91.4906,20472.0
2018-07-13 15:10:00,99.6,99.72,99.59,99.61,29004.0,91.4906,91.6008,91.4814,91.4998,29004.0
2018-07-13 15:20:00,99.61,99.63,99.4,99.47,47063.0,91.4998,91.5182,91.3069,91.3712,47063.0
2018-07-13 15:30:00,99.47,99.51,99.43,99.51,66895.0,91.3712,91.4079,91.3344,91.4079,66895.0
2018-07-13 15:40:00,99.51,99.6,99.4,99.5,116401.0,91.4079,91.4906,91.3069,91.3987,116401.0
2018-07-13 15:50:00,99.52,99.58,99.41,99.48,191381.0,91.4171,91.4722,91.3161,91.3804,191381.0
2018-07-16 09:30:00,99.73,100.4,99.73,100.13,79655.0,91.61,92.2255,91.61,91.9774,79655.0
2018-07-16 09:40:00,100.09,100.13,99.55,99.55,81493.0,91.9407,91.9774,91.4447,91.4447,81493.0
2018-07-16 09:50:00,99.55,99.71,99.45,99.58,34479.0,91.4447,91.5916,91.3528,91.4722,34479.0
2018-07-16 10:00:00,99.56,99.86,99.43,99.52,35199.0,91.4539,91.7294,91.3344,91.4171,35199.0
2018-07-16 10:10:00,99.5,99.52,99.28,99.5,19949.0,91.3987,91.4171,91.1967,91.3987,19949.0
2018-07-16 10:20:00,99.43,99.43,99.21,99.33,15241.0,91.3344,91.3344,91.1324,91.2426,15241.0
2018-07-16 10:30:00,99.34,99.59,99.32,99.53,16342.0,91.2518,91.4814,91.2334,91.4263,16342.0
2018-07-16 10:40:00,99.58,99.63,99.48,99.53,11299.0,91.4722,91.5182,91.3804,91.4263,11299.0
2018-07-16 10:50:00,99.5,99.6,99.44,99.55,13850.0,91.3987,91.4906,91.3436,91.4447,13850.0
2018-07-16 11:00:00,99.54,99.64,99.47,99.54,21331.0,91.4355,91.5273,91.3712,91.4355,21331.0
2018-07-16 11:10:00,99.55,99.56,99.37,99.4,23009.0,91.4447,91.4539,91.2793,91.3069,23009.0
2018-07-16 11:20:00,99.41,99.41,99.22,99.34,10944.0,91.3161,91.3161,91.1415,91.2518,10944.0
2018-07-16 11:30:00,99.33,99.33,99.04,99.06,15421.0,91.2426,91.2426,90.9762,90.9946,15421.0
2018-07-16 11:40:00,99.05,99.11,98.79,98.81,12808.0,90.9854,91.0405,90.7465,90.7649,12808.0
2018-07-16 11:50:00,98.84,98.89,98.69,98.7,13430.0,90.7925,90.8384,90.6547,90.6639,13430.0
2018-07-16 12:00:00,98.69,98.81,98.64,98.8,14377.0,90.6547,90.7649,90.6088,90.7557,14377.0
2018-07-16 12:10:00,98.78,98.86,98.71,98.78,13752.0,90.7374,90.8108,90.6731,90.7374,13752.0
2018-07-16 12:20:00,98.76,98.8,98.71,98.74,10375.0,90.719,90.7557,90.6731,90.7006,10375.0
2018-07-16 12:30:00,98.75,98.88,98.73,98.77,8895.0,90.7098,90.8292,90.6914,90.7282,8895.0
2018-07-16 12:40:00,98.74,98.74,98.61,98.66,17136.0,90.7006,90.7006,90.5812,90.6271,17136.0
2018-07-16 12:50:00,98.68,98.74,98.6,98.71,10635.0,90.6455,90.7006,90.572,90.6731,10635.0
2018-07-16 13:00:00,98.71,98.8,98.67,98.78,7043.0,90.6731,90.7557,90.6363,90.7374,7043.0
2018-07-16 13:10:00,98.77,98.81,98.68,98.8,15701.0,90.7282,90.7649,90.6455,90.7557,15701.0
2018-07-16 13:20:00,98.81,98.84,98.64,98.68,11935.0,90.7649,90.7925,90.6088,90.6455,11935.0
2018-07-16 13:30:00,98.68,98.87,98.65,98.87,11004.0,90.6455,90.82,90.6179,90.82,11004.0
2018-07-16 13:40:00,98.87,98.89,98.74,98.83,11443.0,90.82,90.8384,90.7006,90.7833,11443.0
2018-07-16 13:50:00,98.83,98.83,98.72,98.78,10165.0,90.7833,90.7833,90.6822,90.7374,10165.0
2018-07-16 14:00:00,98.79,98.84,98.68,98.75,14387.0,90.7465,90.7925,90.6455,90.7098,14387.0
2018-07-16 14:10:00,98.75,98.89,98.75,98.87,14657.0,90.7098,90.8384,90.7098,90.82,14657.0
2018-07-16 14:20:00,98.86,98.96,98.83,98.93,17568.0,90.8108,90.9027,90.7833,90.8751,17568.0
2018-07-16 14:30:00,98.93,98.98,98.87,98.95,13530.0,90.8751,90.9211,90.82,90.8935,13530.0
2018-07-16 14:40:00,98.95,99.06,98.9,98.97,20829.0,90.8935,90.9946,90.8476,90.9119,20829.0
2018-07-16 14:50:00,98.97,99.01,98.84,98.85,18614.0,90.9119,90.9486,90.7925,90.8017,18614.0
2018-07-16 15:00:00,98.84,98.98,98.83,98.98,18951.0,90.7925,90.9211,90.7833,90.9211,18951.0
2018-07-16 15:10:00,98.97,98.98,98.88,98.92,28308.0,90.9119,90.9211,90.8292,90.866,28308.0
2018-07-16 15:20:00,98.92,99.03,98.92,99.0,30443.0,90.866,90.967,90.866,90.9394,30443.0
2018-07-16 15:30:00,99.0,99.03,98.9,99.03,36753.0,90.9394,90.967,90.8476,90.967,36753.0
2018-07-16 15:40:00,99.03,99.12,98.97,99.06,57375.0,90.967,91.0497,90.9119,90.9946,57375.0
2018-07-16 15:50:00,99.06,99.19,99.05,99.13,117787.0,90.9946,91.114,90.9854,91.0589,117787.0
2018-07-17 09:30:00,98.67,99.77,98.59,99.59,76576.0,90.6363,91.6468,90.5628,91.4814,76576.0
2018-07-17 09:40:00,99.63,100.0,99.55,100.0,22012.0,91.5182,91.858,91.4447,91.858,22012.0
2018-07-17 09:50:00,100.04,100.04,99.59,99.59,27117.0,91.8948,91.8948,91.4814,91.4814,27117.0
2018-07-17 10:00:00,99.62,99.73,99.56,99.59,64166.0,91.509,91.61,91.4539,91.4814,64166.0
2018-07-17 10:10:00,99.58,99.65,99.37,99.6,298856.0,91.4722,91.5365,91.2793,91.4906,298856.0
2018-07-17 10:20:00,99.59,99.69,99.48,99.55,155595.0,91.4814,91.5733,91.3804,91.4447,155595.0
2018-07-17 10:30:00,99.54,99.8,99.54,99.76,73630.0,91.4355,91.6743,91.4355,91.6376,73630.0
2018-07-17 10:40:00,99.76,99.91,99.68,99.81,15983.0,91.6376,91.7754,91.5641,91.6835,15983.0
2018-07-17 10:50:00,99.81,99.93,99.69,99.72,39939.0,91.6835,91.7937,91.5733,91.6008,39939.0
2018-07-17 11:00:00,99.71,99.74,99.61,99.7,20838.0,91.5916,91.6192,91.4998,91.5825,20838.0
2018-07-17 11:10:00,99.68,99.71,99.34,99.34,26837.0,91.5641,91.5916,91.2518,91.2518,26837.0
2018-07-17 11:20:00,99.37,99.38,99.12,99.16,10646.0,91.2793,91.2885,91.0497,91.0864,10646.0
2018-07-17 11:30:00,99.2,99.3,99.08,99.1,27124.0,91.1232,91.215,91.0129,91.0313,27124.0
2018-07-17 11:40:00,99.12,99.29,98.98,99.26,69266.0,91.0497,91.2058,90.9211,91.1783,69266.0
2018-07-17 11:50:00,99.27,99.42,99.17,99.26,12191.0,91.1875,91.3253,91.0956,91.1783,12191.0
2018-07-17 12:00:00,99.23,99.27,99.12,99.18,16746.0,91.1507,91.1875,91.0497,91.1048,16746.0
2018-07-17 12:10:00,99.17,99.3,99.11,99.27,16466.0,91.0956,91.215,91.0405,91.1875,16466.0
2018-07-17 12:20:00,99.3,99.32,99.24,99.24,15402.0,91.215,91.2334,91.1599,91.1599,15402.0
2018-07-17 12:30:00,99.27,99.27,99.03,99.07,9238.0,91.1875,91.1875,90.967,91.0037,9238.0
2018-07-17 12:40:00,99.05,99.14,99.05,99.1,8637.0,90.9854,91.068,90.9854,91.0313,8637.0
2018-07-17 12:50:00,99.1,99.24,99.08,99.2,9429.0,91.0313,91.1599,91.0129,91.1232,9429.0
2018-07-17 13:00:00,99.19,99.19,99.08,99.11,6952.0,91.114,91.114,91.0129,91.0405,6952.0
2018-07-17 13:10:00,99.14,99.17,99.06,99.09,6265.0,91.068,91.0956,90.9946,91.0221,6265.0
2018-07-17 13:20:00,99.11,99.11,98.97,99.04,10670.0,91.0405,91.0405,90.9119,90.9762,10670.0
2018-07-17 13:30:00,99.06,99.19,99.05,99.11,12935.0,90.9946,91.114,90.9854,91.0405,12935.0
2018-07-17 13:40:00,99.09,99.16,99.04,99.14,11147.0,91.0221,91.0864,90.9762,91.068,11147.0
2018-07-17 13:50:00,99.13,99.2,99.12,99.19,14019.0,91.0589,91.1232,91.0497,91.114,14019.0
2018-07-17 14:00:00,99.17,99.26,99.11,99.22,21088.0,91.0956,91.1783,91.0405,91.1415,21088.0
2018-07-17 14:10:00,99.22,99.27,99.15,99.25,17211.0,91.1415,91.1875,91.0772,91.1691,17211.0
2018-07-17 14:20:00,99.25,99.31,99.24,99.31,15031.0,91.1691,91.2242,91.1599,91.2242,15031.0
2018-07-17 14:30:00,99.31,99.38,99.31,99.31,9278.0,91.2242,91.2885,91.2242,91.2242,9278.0
2018-07-17 14:40:00,99.3,99.38,99.3,99.36,10329.0,91.215,91.2885,91.215,91.2701,10329.0
2018-07-17 14:50:00,99.35,99.56,99.32,99.55,36135.0,91.261,91.4539,91.2334,91.4447,36135.0
2018-07-17 15:00:00,99.56,99.7,99.54,99.56,23538.0,91.4539,91.5825,91.4355,91.4539,23538.0
2018-07-17 15:10:00,99.56,99.58,99.49,99.5,16503.0,91.4539,91.4722,91.3896,91.3987,16503.0
2018-07-17 15:20:00,99.49,99.55,99.46,99.48,22183.0,91.3896,91.4447,91.362,91.3804,22183.0
2018-07-17 15:30:00,99.47,99.47,99.37,99.42,28696.0,91.3712,91.3712,91.2793,91.3253,28696.0
2018-07-17 15:40:00,99.42,99.46,99.39,99.43,47798.0,91.3253,91.362,91.2977,91.3344,47798.0
2018-07-17 15:50:00,99.42,99.47,99.37,99.4,123834.0,91.3253,91.3712,91.2793,91.3069,123834.0
2018-07-18 09:30:00,99.51,100.05,99.51,99.58,124311.0,91.4079,91.904,91.4079,91.4722,124311.0
2018-07-18 09:40:00,99.58,99.75,99.37,99.58,21998.0,91.4722,91.6284,91.2793,91.4722,21998.0
2018-07-18 09:50:00,99.59,99.64,99.3,99.42,33730.0,91.4814,91.5273,91.215,91.3253,33730.0
2018-07-18 10:00:00,99.4,99.43,99.24,99.25,31325.0,91.3069,91.3344,91.1599,91.1691,31325.0
2018-07-18 10:10:00,99.23,99.3,99.17,99.2,29019.0,91.1507,91.215,91.0956,91.1232,29019.0
2018-07-18 10:20:00,99.22,99.22,99.08,99.15,15723.0,91.1415,91.1415,91.0129,91.0772,15723.0
2018-07-18 10:30:00,99.15,99.15,99.0,99.04,22367.0,91.0772,91.0772,90.9394,90.9762,22367.0
2018-07-18 10:40:00,99.06,99.11,98.76,98.76,16150.0,90.9946,91.0405,90.719,90.719,16150.0
2018-07-18 10:50:00,98.76,98.79,98.52,98.62,20738.0,90.719,90.7465,90.4985,90.5904,20738.0
2018-07-18 11:00:00,98.66,98.76,98.59,98.63,18272.0,90.6271,90.719,90.5628,90.5996,18272.0
2018-07-18 11:10:00,98.63,98.75,98.58,98.69,20153.0,90.5996,90.7098,90.5536,90.6547,20153.0
2018-07-18 11:20:00,98.68,98.79,98.63,98.76,15793.0,90.6455,90.7465,90.5996,90.719,15793.0
2018-07-18 11:30:00,98.76,98.97,98.76,98.86,24196.0,90.719,90.9119,90.719,90.8108,24196.0
2018-07-18 11:40:00,98.86,98.86,98.64,98.64,23499.0,90.8108,90.8108,90.6088,90.6088,23499.0
2018-07-18 11:50:00,98.61,98.71,98.53,98.68,42324.0,90.5812,90.6731,90.5077,90.6455,42324.0
2018-07-18 12:00:00,98.67,98.69,98.55,98.6,25882.0,90.6363,90.6547,90.5261,90.572,25882.0
2018-07-18 12:10:00,98.61,98.61,98.33,98.37,74563.0,90.5812,90.5812,90.324,90.3607,74563.0
2018-07-18 12:20:00,98.37,98.39,98.27,98.34,37363.0,90.3607,90.3791,90.2689,90.3332,37363.0
2018-07-18 12:30:00,98.34,98.38,98.28,98.36,23415.0,90.3332,90.3699,90.2781,90.3516,23415.0
2018-07-18 12:40:00,98.37,98.58,98.37,98.57,57603.0,90.3607,90.5536,90.3607,90.5445,57603.0
2018-07-18 12:50:00,98.58,98.62,98.43,98.5,28262.0,90.5536,90.5904,90.4159,90.4802,28262.0
2018-07-18 13:00:00,98.5,98.57,98.47,98.51,18245.0,90.4802,90.5445,90.4526,90.4893,18245.0
2018-07-18 13:10:00,98.5,98.81,98.5,98.75,32048.0,90.4802,90.7649,90.4802,90.7098,32048.0
2018-07-18 13:20:00,98.76,98.85,98.75,98.84,32466.0,90.719,90.8017,90.7098,90.7925,32466.0
2018-07-18 13:30:00,98.84,99.0,98.8,98.96,26713.0,90.7925,90.9394,90.7557,90.9027,26713.0
2018-07-18 13:40:00,98.97,99.08,98.94,99.0,13850.0,90.9119,91.0129,90.8843,90.9394,13850.0
2018-07-18 13:50:00,99.02,99.11,98.94,98.97,152737.0,90.9578,91.0405,90.8843,90.9119,152737.0
2018-07-18 14:00:00,98.98,99.11,98.97,99.09,26016.0,90.9211,91.0405,90.9119,91.0221,26016.0
2018-07-18 14:10:00,99.09,99.19,99.06,99.19,29989.0,91.0221,91.114,90.9946,91.114,29989.0
2018-07-18 14:20:00,99.18,99.2,99.08,99.17,23501.0,91.1048,91.1232,91.0129,91.0956,23501.0
2018-07-18 14:30:00,99.16,99.25,99.11,99.25,22260.0,91.0864,91.1691,91.0405,91.1691,22260.0
2018-07-18 14:40:00,99.25,99.26,99.17,99.2,29226.0,91.1691,91.1783,91.0956,91.1232,29226.0
2018-07-18 14:50:00,99.22,99.22,99.1,99.12,24603.0,91.1415,91.1415,91.0313,91.0497,24603.0
2018-07-18 15:00:00,99.13,99.16,99.11,99.14,32932.0,91.0589,91.0864,91.0405,91.068,32932.0
2018-07-18 15:10:00,99.14,99.24,99.12,99.18,49687.0,91.068,91.1599,91.0497,91.1048,49687.0
2018-07-18 15:20:00,99.19,99.25,99.18,99.19,43511.0,91.114,91.1691,91.1048,91.114,43511.0
2018-07-18 15:30:00,99.2,99.2,99.02,99.07,59811.0,91.1232,91.1232,90.9578,91.0037,59811.0
2018-07-18 15:40:00,99.06,99.3,99.05,99.22,112410.0,90.9946,91.215,90.9854,91.1415,112410.0
2018-07-18 15:50:00,99.22,99.22,99.04,99.09,204830.0,91.1415,91.1415,90.9762,91.0221,204830.0
2018-07-19 09:30:00,99.1,99.93,99.08,99.5,45784.0,91.0313,91.7937,91.0129,91.3987,45784.0
2018-07-19 09:40:00,99.48,99.6,99.29,99.36,78243.0,91.3804,91.4906,91.2058,91.2701,78243.0
2018-07-19 09:50:00,99.36,99.46,99.0,99.17,34045.0,91.2701,91.362,90.9394,91.0956,34045.0
2018-07-19 10:00:00,99.2,99.33,99.05,99.15,80186.0,91.1232,91.2426,90.9854,91.0772,80186.0
2018-07-19 10:10:00,99.15,99.45,99.1,99.1,74444.0,91.0772,91.3528,91.0313,91.0313,74444.0
2018-07-19 10:20:00,99.08,99.11,98.84,98.96,37247.0,91.0129,91.0405,90.7925,90.9027,37247.0
2018-07-19 10:30:00,98.95,99.0,98.76,98.94,28424.0,90.8935,90.9394,90.719,90.8843,28424.0
2018-07-19 10:40:00,98.93,98.94,98.81,98.9,25905.0,90.8751,90.8843,90.7649,90.8476,25905.0
2018-07-19 10:50:00,98.91,99.02,98.83,98.85,59936.0,90.8568,90.9578,90.7833,90.8017,59936.0
2018-07-19 11:00:00,98.86,99.2,98.86,99.14,46700.0,90.8108,91.1232,90.8108,91.068,46700.0
2018-07-19 11:10:00,99.12,99.16,99.0,99.07,35060.0,91.0497,91.0864,90.9394,91.0037,35060.0
2018-07-19 11:20:00,99.07,99.14,98.92,98.95,39982.0,91.0037,91.068,90.866,90.8935,39982.0
2018-07-19 11:30:00,98.94,99.27,98.93,99.17,285376.0,90.8843,91.1875,90.8751,91.0956,285376.0
2018-07-19 11:40:00,99.14,99.21,99.05,99.16,42687.0,91.068,91.1324,90.9854,91.0864,42687.0
2018-07-19 11:50:00,99.17,99.23,99.12,99.18,47775.0,91.0956,91.1507,91.0497,91.1048,47775.0
2018-07-19 12:00:00,99.19,99.26,99.15,99.25,122877.0,91.114,91.1783,91.0772,91.1691,122877.0
2018-07-19 12:10:00,99.25,99.47,99.19,99.3,113472.0,91.1691,91.3712,91.114,91.215,113472.0
2018-07-19 12:20:00,99.3,99.32,99.21,99.3,72729.0,91.215,91.2334,91.1324,91.215,72729.0
2018-07-19 12:30:00,99.3,99.54,99.29,99.53,390767.0,91.215,91.4355,91.2058,91.4263,390767.0
2018-07-19 12:40:00,99.53,99.6,99.47,99.59,68121.0,91.4263,91.4906,91.3712,91.4814,68121.0
2018-07-19 12:50:00,99.61,99.76,99.58,99.67,50702.0,91.4998,91.6376,91.4722,91.5549,50702.0
2018-07-19 13:00:00,99.67,99.71,99.41,99.43,55196.0,91.5549,91.5916,91.3161,91.3344,55196.0
2018-07-19 13:10:00,99.42,99.45,99.31,99.39,37731.0,91.3253,91.3528,91.2242,91.2977,37731.0
2018-07-19 13:20:00,99.42,99.87,99.42,99.87,56622.0,91.3253,91.7386,91.3253,91.7386,56622.0
2018-07-19 13:30:00,99.87,99.88,99.75,99.82,28359.0,91.7386,91.7478,91.6284,91.6927,28359.0
2018-07-19 13:40:00,99.84,99.84,99.66,99.67,22603.0,91.7111,91.7111,91.5457,91.5549,22603.0
2018-07-19 13:50:00,99.68,99.69,99.56,99.62,35728.0,91.5641,91.5733,91.4539,91.509,35728.0
2018-07-19 14:00:00,99.62,99.64,99.49,99.63,54479.0,91.509,91.5273,91.3896,91.5182,54479.0
2018-07-19 14:10:00,99.64,99.75,99.63,99.69,15700.0,91.5273,91.6284,91.5182,91.5733,15700.0
2018-07-19 14:20:00,99.67,99.74,99.51,99.51,43982.0,91.5549,91.6192,91.4079,91.4079,43982.0
2018-07-19 14:30:00,99.52,99.61,99.52,99.61,24815.0,91.4171,91.4998,91.4171,91.4998,24815.0
2018-07-19 14:40:00,99.6,99.61,99.39,99.39,29875.0,91.4906,91.4998,91.2977,91.2977,29875.0
2018-07-19 14:50:00,99.39,99.42,99.29,99.36,39266.0,91.2977,91.3253,91.2058,91.2701,39266.0
2018-07-19 15:00:00,99.36,99.38,99.24,99.28,37396.0,91.2701,91.2885,91.1599,91.1967,37396.0
2018-07-19 15:10:00,99.28,99.29,99.17,99.18,30534.0,91.1967,91.2058,91.0956,91.1048,30534.0
2018-07-19 15:20:00,99.19,99.36,99.18,99.23,42103.0,91.114,91.2701,91.1048,91.1507,42103.0
2018-07-19 15:30:00,99.23,99.26,99.14,99.22,102309.0,91.1507,91.1783,91.068,91.1415,102309.0
2018-07-19 15:40:00,99.22,99.43,99.15,99.16,179522.0,91.1415,91.3344,91.0772,91.0864,179522.0
2018-07-19 15:50:00,99.15,99.19,99.09,99.18,512204.0,91.0772,91.114,91.0221,91.1048,512204.0
2018-07-20 09:30:00,98.75,98.81,97.89,97.89,117121.0,90.7098,90.7649,89.9198,89.9198,117121.0
2018-07-20 09:40:00,97.84,97.92,97.36,97.47,66255.0,89.8739,89.9474,89.433,89.534,66255.0
2018-07-20 09:50:00,97.47,97.52,97.11,97.24,161523.0,89.534,89.5799,89.2033,89.3227,161523.0
2018-07-20 10:00:00,97.24,97.93,97.2,97.6,78777.0,89.3227,89.9566,89.286,89.6534,78777.0
2018-07-20 10:10:00,97.61,98.15,97.6,97.8,103609.0,89.6626,90.1587,89.6534,89.8372,103609.0
2018-07-20 10:20:00,97.79,98.0,97.67,97.96,91436.0,89.828,90.0209,89.7177,89.9841,91436.0
2018-07-20 10:30:00,97.96,98.06,97.78,97.79,67263.0,89.9841,90.076,89.8188,89.828,67263.0
2018-07-20 10:40:00,97.76,97.93,97.73,97.81,35841.0,89.8004,89.9566,89.7729,89.8463,35841.0
2018-07-20 10:50:00,97.78,97.88,97.76,97.88,16338.0,89.8188,89.9106,89.8004,89.9106,16338.0
2018-07-20 11:00:00,97.88,98.02,97.88,97.99,50582.0,89.9106,90.0392,89.9106,90.0117,50582.0
2018-07-20 11:10:00,97.98,98.16,97.93,98.02,62375.0,90.0025,90.1678,89.9566,90.0392,62375.0
2018-07-20 11:20:00,98.03,98.13,97.94,97.94,47701.0,90.0484,90.1403,89.9658,89.9658,47701.0
2018-07-20 11:30:00,97.95,98.12,97.95,98.09,23695.0,89.9749,90.1311,89.9749,90.1035,23695.0
2018-07-20 11:40:00,98.08,98.14,97.99,98.1,35957.0,90.0944,90.1495,90.0117,90.1127,35957.0
2018-07-20 11:50:00,98.1,98.13,97.94,98.04,27523.0,90.1127,90.1403,89.9658,90.0576,27523.0
2018-07-20 12:00:00,98.01,98.08,97.96,98.05,13938.0,90.0301,90.0944,89.9841,90.0668,13938.0
2018-07-20 12:10:00,98.05,98.09,98.03,98.05,25346.0,90.0668,90.1035,90.0484,90.0668,25346.0
2018-07-20 12:20:00,98.05,98.23,98.05,98.09,42663.0,90.0668,90.2321,90.0668,90.1035,42663.0
2018-07-20 12:30:00,98.08,98.2,98.05,98.19,18478.0,90.0944,90.2046,90.0668,90.1954,18478.0
2018-07-20 12:40:00,98.2,98.2,98.08,98.09,51100.0,90.2046,90.2046,90.0944,90.1035,51100.0
2018-07-20 12:50:00,98.09,98.13,98.0,98.1,21530.0,90.1035,90.1403,90.0209,90.1127,21530.0
2018-07-20 13:00:00,98.11,98.13,97.98,97.99,23890.0,90.1219,90.1403,90.0025,90.0117,23890.0
2018-07-20 13:10:00,98.0,98.04,97.89,97.94,18859.0,90.0209,90.0576,89.9198,89.9658,18859.0
2018-07-20 13:20:00,97.95,97.97,97.9,97.93,20668.0,89.9749,89.9933,89.929,89.9566,20668.0
2018-07-20 13:30:00,97.93,97.96,97.93,97.94,27000.0,89.9566,89.9841,89.9566,89.9658,27000.0
2018-07-20 13:40:00,97.95,98.05,97.92,98.01,34886.0,89.9749,90.0668,89.9474,90.0301,34886.0
2018-07-20 13:50:00,98.0,98.05,98.0,98.0,29355.0,90.0209,90.0668,90.0209,90.0209,29355.0
2018-07-20 14:00:00,98.0,98.12,97.98,98.0,38524.0,90.0209,90.1311,90.0025,90.0209,38524.0
2018-07-20 14:10:00,98.03,98.05,97.96,98.02,29856.0,90.0484,90.0668,89.9841,90.0392,29856.0
2018-07-20 14:20:00,98.01,98.04,97.96,98.03,28208.0,90.0301,90.0576,89.9841,90.0484,28208.0
2018-07-20 14:30:00,98.03,98.07,97.93,97.98,50822.0,90.0484,90.0852,89.9566,90.0025,50822.0
2018-07-20 14:40:00,97.98,98.2,97.97,98.17,26027.0,90.0025,90.2046,89.9933,90.177,26027.0
2018-07-20 14:50:00,98.17,98.2,98.14,98.18,23616.0,90.177,90.2046,90.1495,90.1862,23616.0
2018-07-20 15:00:00,98.19,98.24,98.17,98.22,28193.0,90.1954,90.2413,90.177,90.223,28193.0
2018-07-20 15:10:00,98.24,98.33,98.22,98.28,22528.0,90.2413,90.324,90.223,90.2781,22528.0
2018-07-20 15:20:00,98.29,98.3,98.12,98.14,52769.0,90.2873,90.2964,90.1311,90.1495,52769.0
2018-07-20 15:30:00,98.14,98.15,98.09,98.15,65620.0,90.1495,90.1587,90.1035,90.1587,65620.0
2018-07-20 15:40:00,98.15,98.24,98.12,98.15,106562.0,90.1587,90.2413,90.1311,90.1587,106562.0
2018-07-20 15:50:00,98.14,98.24,98.11,98.18,288362.0,90.1495,90.2413,90.1219,90.1862,288362.0
2018-07-23 09:30:00,98.38,98.5,98.07,98.38,132439.0,90.3699,90.4802,90.0852,90.3699,132439.0
2018-07-23 09:40:00,98.35,98.55,98.1,98.18,60068.0,90.3424,90.5261,90.1127,90.1862,60068.0
2018-07-23 09:50:00,98.2,98.5,98.16,98.39,27864.0,90.2046,90.4802,90.1678,90.3791,27864.0
2018-07-23 10:00:00,98.42,98.46,98.17,98.18,45626.0,90.4067,90.4434,90.177,90.1862,45626.0
2018-07-23 10:10:00,98.22,98.23,98.07,98.19,25049.0,90.223,90.2321,90.0852,90.1954,25049.0
2018-07-23 10:20:00,98.17,98.22,98.06,98.17,84230.0,90.177,90.223,90.076,90.177,84230.0
2018-07-23 10:30:00,98.16,98.28,98.07,98.28,19635.0,90.1678,90.2781,90.0852,90.2781,19635.0
2018-07-23 10:40:00,98.3,98.42,98.26,98.3,24388.0,90.2964,90.4067,90.2597,90.2964,24388.0
2018-07-23 10:50:00,98.3,98.48,98.27,98.42,40502.0,90.2964,90.4618,90.2689,90.4067,40502.0
2018-07-23 11:00:00,98.41,98.54,98.33,98.4,30339.0,90.3975,90.5169,90.324,90.3883,30339.0
2018-07-23 11:10:00,98.43,98.63,98.41,98.51,24318.0,90.4159,90.5996,90.3975,90.4893,24318.0
2018-07-23 11:20:00,98.54,98.59,98.47,98.5,38723.0,90.5169,90.5628,90.4526,90.4802,38723.0
2018-07-23 11:30:00,98.49,98.6,98.43,98.43,18580.0,90.471,90.572,90.4159,90.4159,18580.0
2018-07-23 11:40:00,98.43,98.6,98.43,98.59,17209.0,90.4159,90.572,90.4159,90.5628,17209.0
2018-07-23 11:50:00,98.58,98.73,98.52,98.67,19311.0,90.5536,90.6914,90.4985,90.6363,19311.0
2018-07-23 12:00:00,98.69,98.7,98.57,98.66,13976.0,90.6547,90.6639,90.5445,90.6271,13976.0
2018-07-23 12:10:00,98.64,98.71,98.62,98.7,14713.0,90.6088,90.6731,90.5904,90.6639,14713.0
2018-07-23 12:20:00,98.7,98.8,98.69,98.8,17051.0,90.6639,90.7557,90.6547,90.7557,17051.0
2018-07-23 12:30:00,98.8,98.87,98.77,98.78,19502.0,90.7557,90.82,90.7282,90.7374,19502.0
2018-07-23 12:40:00,98.79,98.79,98.64,98.64,14053.0,90.7465,90.7465,90.6088,90.6088,14053.0
2018-07-23 12:50:00,98.65,98.69,98.58,98.61,15203.0,90.6179,90.6547,90.5536,90.5812,15203.0
2018-07-23 13:00:00,98.61,98.7,98.61,98.68,10714.0,90.5812,90.6639,90.5812,90.6455,10714.0
2018-07-23 13:10:00,98.66,98.71,98.62,98.65,30565.0,90.6271,90.6731,90.5904,90.6179,30565.0
2018-07-23 13:20:00,98.64,98.64,98.55,98.56,16242.0,90.6088,90.6088,90.5261,90.5353,16242.0
2018-07-23 13:30:00,98.56,98.62,98.55,98.56,14696.0,90.5353,90.5904,90.5261,90.5353,14696.0
2018-07-23 13:40:00,98.56,98.67,98.53,98.64,17654.0,90.5353,90.6363,90.5077,90.6088,17654.0
2018-07-23 13:50:00,98.64,98.69,98.6,98.67,17975.0,90.6088,90.6547,90.572,90.6363,17975.0
2018-07-23 14:00:00,98.66,98.69,98.59,98.59,19558.0,90.6271,90.6547,90.5628,90.5628,19558.0
2018-07-23 14:10:00,98.59,98.6,98.51,98.52,12559.0,90.5628,90.572,90.4893,90.4985,12559.0
2018-07-23 14:20:00,98.53,98.6,98.51,98.55,14169.0,90.5077,90.572,90.4893,90.5261,14169.0
2018-07-23 14:30:00,98.55,98.6,98.48,98.58,14244.0,90.5261,90.572,90.4618,90.5536,14244.0
2018-07-23 14:40:00,98.58,98.63,98.56,98.56,19665.0,90.5536,90.5996,90.5353,90.5353,19665.0
2018-07-23 14:50:00,98.57,98.64,98.55,98.57,23460.0,90.5445,90.6088,90.5261,90.5445,23460.0
2018-07-23 15:00:00,98.57,98.57,98.5,98.52,104847.0,90.5445,90.5445,90.4802,90.4985,104847.0
2018-07-23 15:10:00,98.51,98.53,98.45,98.5,28807.0,90.4893,90.5077,90.4342,90.4802,28807.0
2018-07-23 15:20:00,98.5,98.56,98.46,98.56,27260.0,90.4802,90.5353,90.4434,90.5353,27260.0
2018-07-23 15:30:00,98.56,98.61,98.53,98.58,46907.0,90.5353,90.5812,90.5077,90.5536,46907.0
2018-07-23 15:40:00,98.58,98.74,98.55,98.74,70584.0,90.5536,90.7006,90.5261,90.7006,70584.0
2018-07-23 15:50:00,98.74,98.76,98.72,98.74,182834.0,90.7006,90.719,90.6822,90.7006,182834.0
2018-07-24 09:30:00,98.46,98.91,98.1,98.91,28445.0,90.4434,90.8568,90.1127,90.8568,28445.0
2018-07-24 09:40:00,98.91,98.95,98.57,98.58,14915.0,90.8568,90.8935,90.5445,90.5536,14915.0
2018-07-24 09:50:00,98.59,98.63,98.42,98.5,26453.0,90.5628,90.5996,90.4067,90.4802,26453.0
2018-07-24 10:00:00,98.5,98.73,98.45,98.52,62679.0,90.4802,90.6914,90.4342,90.4985,62679.0
2018-07-24 10:10:00,98.5,98.72,98.48,98.71,21254.0,90.4802,90.6822,90.4618,90.6731,21254.0
2018-07-24 10:20:00,98.74,98.86,98.61,98.62,14896.0,90.7006,90.8108,90.5812,90.5904,14896.0
2018-07-24 10:30:00,98.59,98.68,98.53,98.62,20792.0,90.5628,90.6455,90.5077,90.5904,20792.0
2018-07-24 10:40:00,98.6,98.81,98.6,98.67,22238.0,90.572,90.7649,90.572,90.6363,22238.0
2018-07-24 10:50:00,98.63,98.63,98.35,98.36,30902.0,90.5996,90.5996,90.3424,90.3516,30902.0
2018-07-24 11:00:00,98.34,98.36,98.14,98.27,27875.0,90.3332,90.3516,90.1495,90.2689,27875.0
2018-07-24 11:10:00,98.24,98.32,98.21,98.27,36637.0,90.2413,90.3148,90.2138,90.2689,36637.0
2018-07-24 11:20:00,98.25,98.46,98.25,98.41,15856.0,90.2505,90.4434,90.2505,90.3975,15856.0
2018-07-24 11:30:00,98.44,98.55,98.43,98.51,13744.0,90.425,90.5261,90.4159,90.4893,13744.0
2018-07-24 11:40:00,98.5,98.71,98.47,98.65,37005.0,90.4802,90.6731,90.4526,90.6179,37005.0
2018-07-24 11:50:00,98.64,98.74,98.57,98.72,23298.0,90.6088,90.7006,90.5445,90.6822,23298.0
2018-07-24 12:00:00,98.73,98.8,98.69,98.78,13989.0,90.6914,90.7557,90.6547,90.7374,13989.0
2018-07-24 12:10:00,98.8,98.89,98.77,98.8,12732.0,90.7557,90.8384,90.7282,90.7557,12732.0
2018-07-24 12:20:00,98.77,98.82,98.68,98.77,10203.0,90.7282,90.7741,90.6455,90.7282,10203.0
2018-07-24 12:30:00,98.76,98.8,98.54,98.59,46383.0,90.719,90.7557,90.5169,90.5628,46383.0
2018-07-24 12:40:00,98.58,98.59,98.39,98.45,27766.0,90.5536,90.5628,90.3791,90.4342,27766.0
2018-07-24 12:50:00,98.42,98.47,98.36,98.45,24181.0,90.4067,90.4526,90.3516,90.4342,24181.0
2018-07-24 13:00:00,98.45,98.58,98.44,98.58,13429.0,90.4342,90.5536,90.425,90.5536,13429.0
2018-07-24 13:10:00,98.56,98.64,98.53,98.58,9652.0,90.5353,90.6088,90.5077,90.5536,9652.0
2018-07-24 13:20:00,98.58,98.61,98.43,98.44,20264.0,90.5536,90.5812,90.4159,90.425,20264.0
2018-07-24 13:30:00,98.47,98.48,98.18,98.3,81604.0,90.4526,90.4618,90.1862,90.2964,81604.0
2018-07-24 13:40:00,98.28,98.36,98.2,98.33,12826.0,90.2781,90.3516,90.2046,90.324,12826.0
2018-07-24 13:50:00,98.32,98.35,98.23,98.33,11114.0,90.3148,90.3424,90.2321,90.324,11114.0
2018-07-24 14:00:00,98.3,98.32,98.2,98.28,62560.0,90.2964,90.3148,90.2046,90.2781,62560.0
2018-07-24 14:10:00,98.28,98.28,98.16,98.25,18579.0,90.2781,90.2781,90.1678,90.2505,18579.0
2018-07-24 14:20:00,98.23,98.27,98.15,98.19,17437.0,90.2321,90.2689,90.1587,90.1954,17437.0
2018-07-24 14:30:00,98.18,98.23,98.12,98.14,68389.0,90.1862,90.2321,90.1311,90.1495,68389.0
2018-07-24 14:40:00,98.14,98.25,98.13,98.22,45482.0,90.1495,90.2505,90.1403,90.223,45482.0
2018-07-24 14:50:00,98.2,98.24,98.15,98.2,26220.0,90.2046,90.2413,90.1587,90.2046,26220.0
2018-07-24 15:00:00,98.18,98.45,98.18,98.41,21212.0,90.1862,90.4342,90.1862,90.3975,21212.0
2018-07-24 15:10:00,98.44,98.5,98.37,98.49,20653.0,90.425,90.4802,90.3607,90.471,20653.0
2018-07-24 15:20:00,98.52,98.58,98.49,98.56,30525.0,90.4985,90.5536,90.471,90.5353,30525.0
2018-07-24 15:30:00,98.57,98.58,98.47,98.57,46532.0,90.5445,90.5536,90.4526,90.5445,46532.0
2018-07-24 15:40:00,98.57,98.59,98.4,98.56,66170.0,90.5445,90.5628,90.3883,90.5353,66170.0
2018-07-24 15:50:00,98.56,98.62,98.46,98.57,195092.0,90.5353,90.5904,90.4434,90.5445,195092.0
2018-07-25 09:30:00,98.58,98.86,98.53,98.67,23466.0,90.5536,90.8108,90.5077,90.6363,23466.0
2018-07-25 09:40:00,98.65,98.83,98.46,98.48,23410.0,90.6179,90.7833,90.4434,90.4618,23410.0
2018-07-25 09:50:00,98.44,98.78,98.42,98.7,78572.0,90.425,90.7374,90.4067,90.6639,78572.0
2018-07-25 10:00:00,98.73,98.75,98.4,98.4,22879.0,90.6914,90.7098,90.3883,90.3883,22879.0
2018-07-25 10:10:00,98.38,98.38,98.04,98.09,23200.0,90.3699,90.3699,90.0576,90.1035,23200.0
2018-07-25 10:20:00,98.11,98.18,98.0,98.15,20055.0,90.1219,90.1862,90.0209,90.1587,20055.0
2018-07-25 10:30:00,98.15,98.18,98.07,98.11,21308.0,90.1587,90.1862,90.0852,90.1219,21308.0
2018-07-25 10:40:00,98.13,98.26,98.04,98.21,15348.0,90.1403,90.2597,90.0576,90.2138,15348.0
2018-07-25 10:50:00,98.21,98.28,98.08,98.1,15100.0,90.2138,90.2781,90.0944,90.1127,15100.0
2018-07-25 11:00:00,98.11,98.19,98.0,98.19,22864.0,90.1219,90.1954,90.0209,90.1954,22864.0
2018-07-25 11:10:00,98.18,98.28,98.15,98.21,14153.0,90.1862,90.2781,90.1587,90.2138,14153.0
2018-07-25 11:20:00,98.22,98.33,98.18,98.27,19759.0,90.223,90.324,90.1862,90.2689,19759.0
2018-07-25 11:30:00,98.26,98.29,98.17,98.2,33617.0,90.2597,90.2873,90.177,90.2046,33617.0
2018-07-25 11:40:00,98.19,98.32,98.17,98.28,16293.0,90.1954,90.3148,90.177,90.2781,16293.0
2018-07-25 11:50:00,98.3,98.3,98.12,98.16,7700.0,90.2964,90.2964,90.1311,90.1678,7700.0
2018-07-25 12:00:00,98.16,98.21,98.08,98.11,13250.0,90.1678,90.2138,90.0944,90.1219,13250.0
2018-07-25 12:10:00,98.09,98.21,98.05,98.12,71427.0,90.1035,90.2138,90.0668,90.1311,71427.0
2018-07-25 12:20:00,98.13,98.16,98.04,98.12,35451.0,90.1403,90.1678,90.0576,90.1311,35451.0
2018-07-25 12:30:00,98.12,98.12,98.03,98.03,13181.0,90.1311,90.1311,90.0484,90.0484,13181.0
2018-07-25 12:40:00,98.01,98.02,97.95,97.99,25005.0,90.0301,90.0392,89.9749,90.0117,25005.0
2018-07-25 12:50:00,97.98,98.36,97.98,98.36,61734.0,90.0025,90.3516,90.0025,90.3516,61734.0
2018-07-25 13:00:00,98.36,98.37,98.25,98.34,27421.0,90.3516,90.3607,90.2505,90.3332,27421.0
2018-07-25 13:10:00,98.34,98.43,98.26,98.28,26373.0,90.3332,90.4159,90.2597,90.2781,26373.0
2018-07-25 13:20:00,98.25,98.26,98.03,98.07,12450.0,90.2505,90.2597,90.0484,90.0852,12450.0
2018-07-25 13:30:00,98.08,98.18,98.06,98.15,90007.0,90.0944,90.1862,90.076,90.1587,90007.0
2018-07-25 13:40:00,98.17,98.21,98.17,98.2,8600.0,90.177,90.2138,90.177,90.2046,8600.0
2018-07-25 13:50:00,98.19,98.21,98.15,98.2,47043.0,90.1954,90.2138,90.1587,90.2046,47043.0
2018-07-25 14:00:00,98.19,98.23,98.15,98.22,19542.0,90.1954,90.2321,90.1587,90.223,19542.0
2018-07-25 14:10:00,98.21,98.24,98.14,98.24,13473.0,90.2138,90.2413,90.1495,90.2413,13473.0
2018-07-25 14:20:00,98.25,98.29,98.24,98.27,8938.0,90.2505,90.2873,90.2413,90.2689,8938.0
2018-07-25 14:30:00,98.3,98.46,98.3,98.44,50629.0,90.2964,90.4434,90.2964,90.425,50629.0
2018-07-25 14:40:00,98.41,98.48,98.39,98.46,28924.0,90.3975,90.4618,90.3791,90.4434,28924.0
2018-07-25 14:50:00,98.44,98.47,98.38,98.44,28749.0,90.425,90.4526,90.3699,90.425,28749.0
2018-07-25 15:00:00,98.45,98.48,98.29,98.29,33726.0,90.4342,90.4618,90.2873,90.2873,33726.0
2018-07-25 15:10:00,98.3,98.35,98.21,98.22,53143.0,90.2964,90.3424,90.2138,90.223,53143.0
2018-07-25 15:20:00,98.23,98.26,98.15,98.19,34482.0,90.2321,90.2597,90.1587,90.1954,34482.0
2018-07-25 15:30:00,98.19,98.53,98.18,98.51,59517.0,90.1954,90.5077,90.1862,90.4893,59517.0
2018-07-25 15:40:00,98.54,98.83,98.25,98.81,61735.0,90.5169,90.7833,90.2505,90.7649,61735.0
2018-07-25 15:50:00,98.81,98.84,98.25,98.74,200967.0,90.7649,90.7925,90.2505,90.7006,200967.0
2018-07-26 09:30:00,98.92,99.73,98.92,99.49,101501.0,90.866,91.61,90.866,91.3896,101501.0
2018-07-26 09:40:00,99.5,100.26,99.4,100.06,41752.0,91.3987,92.0969,91.3069,91.9131,41752.0
2018-07-26 09:50:00,100.04,100.04,99.84,99.89,23794.0,91.8948,91.8948,91.7111,91.757,23794.0
2018-07-26 10:00:00,99.86,99.94,99.63,99.82,18529.0,91.7294,91.8029,91.5182,91.6927,18529.0
2018-07-26 10:10:00,99.86,99.95,99.55,99.73,23265.0,91.7294,91.8121,91.4447,91.61,23265.0
2018-07-26 10:20:00,99.75,99.76,99.3,99.33,21465.0,91.6284,91.6376,91.215,91.2426,21465.0
2018-07-26 10:30:00,99.32,99.67,99.31,99.65,29805.0,91.2334,91.5549,91.2242,91.5365,29805.0
2018-07-26 10:40:00,99.66,99.72,99.52,99.72,54304.0,91.5457,91.6008,91.4171,91.6008,54304.0
2018-07-26 10:50:00,99.71,99.79,99.62,99.73,26823.0,91.5916,91.6651,91.509,91.61,26823.0
2018-07-26 11:00:00,99.73,99.84,99.56,99.68,41906.0,91.61,91.7111,91.4539,91.5641,41906.0
2018-07-26 11:10:00,99.72,99.73,99.42,99.45,108361.0,91.6008,91.61,91.3253,91.3528,108361.0
2018-07-26 11:20:00,99.46,99.54,99.3,99.53,23223.0,91.362,91.4355,91.215,91.4263,23223.0
2018-07-26 11:30:00,99.53,99.77,99.48,99.71,35075.0,91.4263,91.6468,91.3804,91.5916,35075.0
2018-07-26 11:40:00,99.7,99.72,99.48,99.54,21179.0,91.5825,91.6008,91.3804,91.4355,21179.0
2018-07-26 11:50:00,99.48,99.52,99.35,99.45,30144.0,91.3804,91.4171,91.261,91.3528,30144.0
2018-07-26 12:00:00,99.47,99.56,99.34,99.37,23435.0,91.3712,91.4539,91.2518,91.2793,23435.0
2018-07-26 12:10:00,99.37,99.42,99.17,99.21,18207.0,91.2793,91.3253,91.0956,91.1324,18207.0
2018-07-26 12:20:00,99.2,99.31,99.12,99.3,18402.0,91.1232,91.2242,91.0497,91.215,18402.0
2018-07-26 12:30:00,99.32,99.36,99.22,99.28,13653.0,91.2334,91.2701,91.1415,91.1967,13653.0
2018-07-26 12:40:00,99.28,99.4,99.28,99.34,11499.0,91.1967,91.3069,91.1967,91.2518,11499.0
2018-07-26 12:50:00,99.34,99.34,99.13,99.14,18599.0,91.2518,91.2518,91.0589,91.068,18599.0
2018-07-26 13:00:00,99.1,99.17,99.04,99.11,13737.0,91.0313,91.0956,90.9762,91.0405,13737.0
2018-07-26 13:10:00,99.11,99.16,98.99,99.04,37486.0,91.0405,91.0864,90.9303,90.9762,37486.0
2018-07-26 13:20:00,99.04,99.11,98.99,99.1,60093.0,90.9762,91.0405,90.9303,91.0313,60093.0
2018-07-26 13:30:00,99.09,99.2,99.06,99.12,16589.0,91.0221,91.1232,90.9946,91.0497,16589.0
2018-07-26 13:40:00,99.11,99.24,99.1,99.24,12118.0,91.0405,91.1599,91.0313,91.1599,12118.0
2018-07-26 13:50:00,99.25,99.28,99.16,99.25,14567.0,91.1691,91.1967,91.0864,91.1691,14567.0
2018-07-26 14:00:00,99.25,99.25,99.11,99.17,6924.0,91.1691,91.1691,91.0405,91.0956,6924.0
2018-07-26 14:10:00,99.18,99.21,99.12,99.21,13573.0,91.1048,91.1324,91.0497,91.1324,13573.0
2018-07-26 14:20:00,99.2,99.33,99.19,99.33,16981.0,91.1232,91.2426,91.114,91.2426,16981.0
2018-07-26 14:30:00,99.32,99.45,99.29,99.43,19937.0,91.2334,91.3528,91.2058,91.3344,19937.0
2018-07-26 14:40:00,99.45,99.49,99.37,99.46,36828.0,91.3528,91.3896,91.2793,91.362,36828.0
2018-07-26 14:50:00,99.45,99.46,99.35,99.39,13869.0,91.3528,91.362,91.261,91.2977,13869.0
2018-07-26 15:00:00,99.39,99.43,99.34,99.42,15208.0,91.2977,91.3344,91.2518,91.3253,15208.0
2018-07-26 15:10:00,99.4,99.41,99.3,99.41,23575.0,91.3069,91.3161,91.215,91.3161,23575.0
2018-07-26 15:20:00,99.41,99.45,99.33,99.4,22147.0,91.3161,91.3528,91.2426,91.3069,22147.0
2018-07-26 15:30:00,99.4,99.51,99.39,99.42,27920.0,91.3069,91.4079,91.2977,91.3253,27920.0
2018-07-26 15:40:00,99.41,99.42,99.13,99.13,62404.0,91.3161,91.3253,91.0589,91.0589,62404.0
2018-07-26 15:50:00,99.13,99.19,99.1,99.15,126844.0,91.0589,91.114,91.0313,91.0772,126844.0
2018-07-27 09:30:00,99.29,99.44,99.06,99.34,56732.0,91.2058,91.3436,90.9946,91.2518,56732.0
2018-07-27 09:40:00,99.33,99.33,98.72,98.85,27352.0,91.2426,91.2426,90.6822,90.8017,27352.0
2018-07-27 09:50:00,98.83,98.89,98.55,98.75,20197.0,90.7833,90.8384,90.5261,90.7098,20197.0
2018-07-27 10:00:00,98.68,98.82,98.29,98.33,27024.0,90.6455,90.7741,90.2873,90.324,27024.0
2018-07-27 10:10:00,98.35,98.41,97.93,98.05,24090.0,90.3424,90.3975,89.9566,90.0668,24090.0
2018-07-27 10:20:00,98.02,98.23,98.01,98.04,12132.0,90.0392,90.2321,90.0301,90.0576,12132.0
2018-07-27 10:30:00,98.01,98.17,98.0,98.13,39716.0,90.0301,90.177,90.0209,90.1403,39716.0
2018-07-27 10:40:00,98.17,98.17,97.94,97.96,14807.0,90.177,90.177,89.9658,89.9841,14807.0
2018-07-27 10:50:00,97.98,98.03,97.85,97.93,18950.0,90.0025,90.0484,89.8831,89.9566,18950.0
2018-07-27 11:00:00,97.9,97.96,97.8,97.86,8410.0,89.929,89.9841,89.8372,89.8923,8410.0
2018-07-27 11:10:00,97.89,97.89,97.65,97.69,10884.0,89.9198,89.9198,89.6994,89.7361,10884.0
2018-07-27 11:20:00,97.7,97.75,97.43,97.45,13362.0,89.7453,89.7912,89.4973,89.5156,13362.0
2018-07-27 11:30:00,97.49,97.8,97.48,97.78,24978.0,89.5524,89.8372,89.5432,89.8188,24978.0
2018-07-27 11:40:00,97.79,97.8,97.59,97.66,13367.0,89.828,89.8372,89.6443,89.7086,13367.0
2018-07-27 11:50:00,97.71,97.72,97.52,97.52,9495.0,89.7545,89.7637,89.5799,89.5799,9495.0
2018-07-27 12:00:00,97.54,97.77,97.46,97.73,29685.0,89.5983,89.8096,89.5248,89.7729,29685.0
2018-07-27 12:10:00,97.73,97.81,97.69,97.73,13717.0,89.7729,89.8463,89.7361,89.7729,13717.0
2018-07-27 12:20:00,97.72,97.81,97.68,97.81,19210.0,89.7637,89.8463,89.7269,89.8463,19210.0
2018-07-27 12:30:00,97.8,97.8,97.68,97.71,42524.0,89.8372,89.8372,89.7269,89.7545,42524.0
2018-07-27 12:40:00,97.69,97.78,97.67,97.69,34122.0,89.7361,89.8188,89.7177,89.7361,34122.0
2018-07-27 12:50:00,97.69,97.74,97.62,97.62,19092.0,89.7361,89.782,89.6718,89.6718,19092.0
2018-07-27 13:00:00,97.64,97.88,97.56,97.79,11263.0,89.6902,89.9106,89.6167,89.828,11263.0
2018-07-27 13:10:00,97.79,97.8,97.63,97.7,5355.0,89.828,89.8372,89.681,89.7453,5355.0
2018-07-27 13:20:00,97.66,97.67,97.57,97.67,6226.0,89.7086,89.7177,89.6259,89.7177,6226.0
2018-07-27 13:30:00,97.62,97.65,97.51,97.65,10844.0,89.6718,89.6994,89.5708,89.6994,10844.0
2018-07-27 13:40:00,97.63,97.65,97.55,97.64,19702.0,89.681,89.6994,89.6075,89.6902,19702.0
2018-07-27 13:50:00,97.63,97.72,97.61,97.65,13275.0,89.681,89.7637,89.6626,89.6994,13275.0
2018-07-27 14:00:00,97.65,97.66,97.54,97.55,11013.0,89.6994,89.7086,89.5983,89.6075,11013.0
2018-07-27 14:10:00,97.56,97.63,97.46,97.48,23757.0,89.6167,89.681,89.5248,89.5432,23757.0
2018-07-27 14:20:00,97.48,97.49,97.29,97.34,10836.0,89.5432,89.5524,89.3687,89.4146,10836.0
2018-07-27 14:30:00,97.35,97.39,97.23,97.23,8575.0,89.4238,89.4605,89.3136,89.3136,8575.0
2018-07-27 14:40:00,97.21,97.26,97.12,97.19,12485.0,89.2952,89.3411,89.2125,89.2768,12485.0
2018-07-27 14:50:00,97.21,97.37,97.18,97.32,17628.0,89.2952,89.4422,89.2676,89.3962,17628.0
2018-07-27 15:00:00,97.33,97.53,97.33,97.51,24777.0,89.4054,89.5891,89.4054,89.5708,24777.0
2018-07-27 15:10:00,97.5,97.57,97.47,97.52,20731.0,89.5616,89.6259,89.534,89.5799,20731.0
2018-07-27 15:20:00,97.48,97.53,97.39,97.43,21483.0,89.5432,89.5891,89.4605,89.4973,21483.0
2018-07-27 15:30:00,97.43,97.47,97.34,97.4,31048.0,89.4973,89.534,89.4146,89.4697,31048.0
2018-07-27 15:40:00,97.39,97.43,97.31,97.31,59019.0,89.4605,89.4973,89.387,89.387,59019.0
2018-07-27 15:50:00,97.31,97.45,97.3,97.43,98083.0,89.387,89.5156,89.3779,89.4973,98083.0
2018-07-30 09:30:00,97.4,97.9,97.4,97.72,18219.0,89.4697,89.929,89.4697,89.7637,18219.0
2018-07-30 09:40:00,97.7,97.86,97.62,97.66,12067.0,89.7453,89.8923,89.6718,89.7086,12067.0
2018-07-30 09:50:00,97.72,97.81,97.46,97.53,47703.0,89.7637,89.8463,89.5248,89.5891,47703.0
2018-07-30 10:00:00,97.51,98.03,97.46,98.03,22735.0,89.5708,90.0484,89.5248,90.0484,22735.0
2018-07-30 10:10:00,98.03,98.09,97.9,97.97,18123.0,90.0484,90.1035,89.929,89.9933,18123.0
2018-07-30 10:20:00,97.98,98.01,97.76,98.01,14025.0,90.0025,90.0301,89.8004,90.0301,14025.0
2018-07-30 10:30:00,98.03,98.03,97.81,97.86,18361.0,90.0484,90.0484,89.8463,89.8923,18361.0
2018-07-30 10:40:00,97.86,97.99,97.83,97.98,26893.0,89.8923,90.0117,89.8647,90.0025,26893.0
2018-07-30 10:50:00,97.97,98.11,97.88,97.93,17958.0,89.9933,90.1219,89.9106,89.9566,17958.0
2018-07-30 11:00:00,97.87,98.0,97.81,97.87,26763.0,89.9015,90.0209,89.8463,89.9015,26763.0
2018-07-30 11:10:00,97.89,97.91,97.68,97.8,25691.0,89.9198,89.9382,89.7269,89.8372,25691.0
2018-07-30 11:20:00,97.81,97.99,97.73,97.98,39027.0,89.8463,90.0117,89.7729,90.0025,39027.0
2018-07-30 11:30:00,97.98,98.19,97.98,98.06,50516.0,90.0025,90.1954,90.0025,90.076,50516.0
2018-07-30 11:40:00,98.08,98.22,98.05,98.2,14812.0,90.0944,90.223,90.0668,90.2046,14812.0
2018-07-30 11:50:00,98.18,98.18,98.1,98.12,10993.0,90.1862,90.1862,90.1127,90.1311,10993.0
2018-07-30 12:00:00,98.1,98.1,97.76,97.77,14615.0,90.1127,90.1127,89.8004,89.8096,14615.0
2018-07-30 12:10:00,97.76,97.84,97.72,97.72,33042.0,89.8004,89.8739,89.7637,89.7637,33042.0
2018-07-30 12:20:00,97.74,97.75,97.61,97.61,9396.0,89.782,89.7912,89.6626,89.6626,9396.0
2018-07-30 12:30:00,97.62,97.73,97.59,97.7,11578.0,89.6718,89.7729,89.6443,89.7453,11578.0
2018-07-30 12:40:00,97.69,97.74,97.56,97.56,14533.0,89.7361,89.782,89.6167,89.6167,14533.0
2018-07-30 12:50:00,97.55,97.61,97.5,97.61,9696.0,89.6075,89.6626,89.5616,89.6626,9696.0
2018-07-30 13:00:00,97.61,97.61,97.41,97.49,11538.0,89.6626,89.6626,89.4789,89.5524,11538.0
2018-07-30 13:10:00,97.5,97.54,97.36,97.38,9197.0,89.5616,89.5983,89.433,89.4513,9197.0
2018-07-30 13:20:00,97.35,97.48,97.32,97.45,14931.0,89.4238,89.5432,89.3962,89.5156,14931.0
2018-07-30 13:30:00,97.45,97.49,97.4,97.47,12395.0,89.5156,89.5524,89.4697,89.534,12395.0
2018-07-30 13:40:00,97.46,97.5,97.4,97.41,9658.0,89.5248,89.5616,89.4697,89.4789,9658.0
2018-07-30 13:50:00,97.4,97.53,97.38,97.49,17090.0,89.4697,89.5891,89.4513,89.5524,17090.0
2018-07-30 14:00:00,97.49,97.69,97.48,97.58,47543.0,89.5524,89.7361,89.5432,89.6351,47543.0
2018-07-30 14:10:00,97.58,97.8,97.58,97.78,26679.0,89.6351,89.8372,89.6351,89.8188,26679.0
2018-07-30 14:20:00,97.77,97.94,97.76,97.92,34516.0,89.8096,89.9658,89.8004,89.9474,34516.0
2018-07-30 14:30:00,97.92,98.07,97.92,97.96,31152.0,89.9474,90.0852,89.9474,89.9841,31152.0
2018-07-30 14:40:00,97.95,97.99,97.9,97.94,39839.0,89.9749,90.0117,89.929,89.9658,39839.0
2018-07-30 14:50:00,97.94,98.14,97.93,98.14,27278.0,89.9658,90.1495,89.9566,90.1495,27278.0
2018-07-30 15:00:00,98.14,98.28,98.1,98.22,23412.0,90.1495,90.2781,90.1127,90.223,23412.0
2018-07-30 15:10:00,98.23,98.24,98.12,98.12,18382.0,90.2321,90.2413,90.1311,90.1311,18382.0
2018-07-30 15:20:00,98.13,98.18,98.07,98.08,20868.0,90.1403,90.1862,90.0852,90.0944,20868.0
2018-07-30 15:30:00,98.08,98.21,98.05,98.14,29708.0,90.0944,90.2138,90.0668,90.1495,29708.0
2018-07-30 15:40:00,98.13,98.13,98.02,98.07,43680.0,90.1403,90.1403,90.0392,90.0852,43680.0
2018-07-30 15:50:00,98.05,98.18,98.05,98.13,81792.0,90.0668,90.1862,90.0668,90.1403,81792.0
2018-07-31 09:30:00,98.56,98.56,97.85,97.9,15655.0,90.5353,90.5353,89.8831,89.929,15655.0
2018-07-31 09:40:00,97.96,98.21,97.8,97.85,6094.0,89.9841,90.2138,89.8372,89.8831,6094.0
2018-07-31 09:50:00,97.83,98.28,97.79,98.22,15810.0,89.8647,90.2781,89.828,90.223,15810.0
2018-07-31 10:00:00,98.23,98.32,98.17,98.23,8821.0,90.2321,90.3148,90.177,90.2321,8821.0
2018-07-31 10:10:00,98.23,98.36,98.2,98.23,12015.0,90.2321,90.3516,90.2046,90.2321,12015.0
2018-07-31 10:20:00,98.25,98.54,98.25,98.47,24496.0,90.2505,90.5169,90.2505,90.4526,24496.0
2018-07-31 10:30:00,98.49,98.55,98.34,98.39,13636.0,90.471,90.5261,90.3332,90.3791,13636.0
2018-07-31 10:40:00,98.33,98.34,98.23,98.25,8627.0,90.324,90.3332,90.2321,90.2505,8627.0
2018-07-31 10:50:00,98.27,98.34,98.2,98.3,16541.0,90.2689,90.3332,90.2046,90.2964,16541.0
2018-07-31 11:00:00,98.33,98.34,98.14,98.21,8734.0,90.324,90.3332,90.1495,90.2138,8734.0
2018-07-31 11:10:00,98.21,98.25,97.98,97.98,14117.0,90.2138,90.2505,90.0025,90.0025,14117.0
2018-07-31 11:20:00,97.98,98.09,97.97,98.09,8428.0,90.0025,90.1035,89.9933,90.1035,8428.0
2018-07-31 11:30:00,98.12,98.29,98.11,98.26,13141.0,90.1311,90.2873,90.1219,90.2597,13141.0
2018-07-31 11:40:00,98.28,98.29,98.13,98.14,13800.0,90.2781,90.2873,90.1403,90.1495,13800.0
2018-07-31 11:50:00,98.14,98.18,98.05,98.13,10056.0,90.1495,90.1862,90.0668,90.1403,10056.0
2018-07-31 12:00:00,98.15,98.23,98.1,98.2,9886.0,90.1587,90.2321,90.1127,90.2046,9886.0
2018-07-31 12:10:00,98.19,98.23,98.14,98.2,8558.0,90.1954,90.2321,90.1495,90.2046,8558.0
2018-07-31 12:20:00,98.19,98.36,98.19,98.3,5312.0,90.1954,90.3516,90.1954,90.2964,5312.0
2018-07-31 12:30:00,98.3,98.33,98.28,98.29,4141.0,90.2964,90.324,90.2781,90.2873,4141.0
2018-07-31 12:40:00,98.27,98.32,98.24,98.27,19578.0,90.2689,90.3148,90.2413,90.2689,19578.0
2018-07-31 12:50:00,98.26,98.28,98.19,98.28,19696.0,90.2597,90.2781,90.1954,90.2781,19696.0
2018-07-31 13:00:00,98.28,98.32,98.24,98.28,16711.0,90.2781,90.3148,90.2413,90.2781,16711.0
2018-07-31 13:10:00,98.26,98.37,98.24,98.34,16937.0,90.2597,90.3607,90.2413,90.3332,16937.0
2018-07-31 13:20:00,98.33,98.46,98.33,98.42,8755.0,90.324,90.4434,90.324,90.4067,8755.0
2018-07-31 13:30:00,98.43,98.46,98.38,98.43,7300.0,90.4159,90.4434,90.3699,90.4159,7300.0
2018-07-31 13:40:00,98.41,98.43,98.37,98.41,6421.0,90.3975,90.4159,90.3607,90.3975,6421.0
2018-07-31 13:50:00,98.43,98.5,98.41,98.44,11485.0,90.4159,90.4802,90.3975,90.425,11485.0
2018-07-31 14:00:00,98.46,98.46,98.29,98.33,8629.0,90.4434,90.4434,90.2873,90.324,8629.0
2018-07-31 14:10:00,98.32,98.34,98.28,98.33,15268.0,90.3148,90.3332,90.2781,90.324,15268.0
2018-07-31 14:20:00,98.32,98.46,98.31,98.43,15465.0,90.3148,90.4434,90.3056,90.4159,15465.0
2018-07-31 14:30:00,98.43,98.44,98.34,98.34,12375.0,90.4159,90.425,90.3332,90.3332,12375.0
2018-07-31 14:40:00,98.33,98.36,98.31,98.32,9896.0,90.324,90.3516,90.3056,90.3148,9896.0
2018-07-31 14:50:00,98.32,98.32,98.16,98.16,12269.0,90.3148,90.3148,90.1678,90.1678,12269.0
2018-07-31 15:00:00,98.16,98.18,98.12,98.15,12072.0,90.1678,90.1862,90.1311,90.1587,12072.0
2018-07-31 15:10:00,98.15,98.16,98.08,98.12,11956.0,90.1587,90.1678,90.0944,90.1311,11956.0
2018-07-31 15:20:00,98.14,98.27,98.14,98.15,27066.0,90.1495,90.2689,90.1495,90.1587,27066.0
2018-07-31 15:30:00,98.15,98.16,98.01,98.07,28418.0,90.1587,90.1678,90.0301,90.0852,28418.0
2018-07-31 15:40:00,98.07,98.11,97.98,98.07,41993.0,90.0852,90.1219,90.0025,90.0852,41993.0
2018-07-31 15:50:00,98.08,98.22,98.01,98.15,142492.0,90.0944,90.223,90.0301,90.1587,142492.0
2018-08-01 09:30:00,98.15,98.23,97.87,98.13,23784.0,90.1587,90.2321,89.9015,90.1403,23784.0
2018-08-01 09:40:00,98.12,98.29,97.96,98.27,11961.0,90.1311,90.2873,89.9841,90.2689,11961.0
2018-08-01 09:50:00,98.23,98.29,97.99,98.18,9377.0,90.2321,90.2873,90.0117,90.1862,9377.0
2018-08-01 10:00:00,98.09,98.1,97.66,97.79,43138.0,90.1035,90.1127,89.7086,89.828,43138.0
2018-08-01 10:10:00,97.82,98.06,97.78,97.83,7904.0,89.8555,90.076,89.8188,89.8647,7904.0
2018-08-01 10:20:00,97.85,97.94,97.61,97.68,9845.0,89.8831,89.9658,89.6626,89.7269,9845.0
2018-08-01 10:30:00,97.68,97.69,97.56,97.63,10057.0,89.7269,89.7361,89.6167,89.681,10057.0
2018-08-01 10:40:00,97.59,97.59,97.27,97.4,17885.0,89.6443,89.6443,89.3503,89.4697,17885.0
2018-08-01 10:50:00,97.38,97.41,97.2,97.2,16249.0,89.4513,89.4789,89.286,89.286,16249.0
2018-08-01 11:00:00,97.21,97.29,97.03,97.06,18493.0,89.2952,89.3687,89.1298,89.1574,18493.0
2018-08-01 11:10:00,97.06,97.08,96.85,96.89,18110.0,89.1574,89.1758,88.9645,89.0012,18110.0
2018-08-01 11:20:00,96.91,96.93,96.73,96.86,24982.0,89.0196,89.038,88.8543,88.9737,24982.0
2018-08-01 11:30:00,96.87,97.02,96.68,96.9,31140.0,88.9829,89.1207,88.8083,89.0104,31140.0
2018-08-01 11:40:00,96.86,97.04,96.74,96.79,19831.0,88.9737,89.139,88.8635,88.9094,19831.0
2018-08-01 11:50:00,96.79,96.86,96.58,96.61,24079.0,88.9094,88.9737,88.7165,88.744,24079.0
2018-08-01 12:00:00,96.59,96.72,96.49,96.64,17659.0,88.7257,88.8451,88.6338,88.7716,17659.0
2018-08-01 12:10:00,96.65,96.7,96.56,96.61,18583.0,88.7808,88.8267,88.6981,88.744,18583.0
2018-08-01 12:20:00,96.62,96.71,96.53,96.53,16686.0,88.7532,88.8359,88.6706,88.6706,16686.0
2018-08-01 12:30:00,96.52,96.61,96.49,96.51,11731.0,88.6614,88.744,88.6338,88.6522,11731.0
2018-08-01 12:40:00,96.5,96.54,96.4,96.49,12233.0,88.643,88.6797,88.5511,88.6338,12233.0
2018-08-01 12:50:00,96.48,96.54,96.39,96.45,13295.0,88.6246,88.6797,88.542,88.5971,13295.0
2018-08-01 13:00:00,96.45,96.56,96.43,96.47,10984.0,88.5971,88.6981,88.5787,88.6154,10984.0
2018-08-01 13:10:00,96.47,96.58,96.45,96.58,11017.0,88.6154,88.7165,88.5971,88.7165,11017.0
2018-08-01 13:20:00,96.57,96.7,96.5,96.68,14058.0,88.7073,88.8267,88.643,88.8083,14058.0
2018-08-01 13:30:00,96.69,96.7,96.57,96.66,11977.0,88.8175,88.8267,88.7073,88.79,11977.0
2018-08-01 13:40:00,96.67,96.67,96.54,96.62,12588.0,88.7992,88.7992,88.6797,88.7532,12588.0
2018-08-01 13:50:00,96.62,96.63,96.37,96.44,26383.0,88.7532,88.7624,88.5236,88.5879,26383.0
2018-08-01 14:00:00,96.42,96.55,96.37,96.54,57546.0,88.5695,88.6889,88.5236,88.6797,57546.0
2018-08-01 14:10:00,96.53,96.79,96.47,96.73,29766.0,88.6706,88.9094,88.6154,88.8543,29766.0
2018-08-01 14:20:00,96.73,96.86,96.69,96.86,19815.0,88.8543,88.9737,88.8175,88.9737,19815.0
2018-08-01 14:30:00,96.84,96.84,96.64,96.67,30224.0,88.9553,88.9553,88.7716,88.7992,30224.0
2018-08-01 14:40:00,96.66,96.68,96.53,96.56,34530.0,88.79,88.8083,88.6706,88.6981,34530.0
2018-08-01 14:50:00,96.57,96.78,96.57,96.77,22729.0,88.7073,88.9002,88.7073,88.891,22729.0
2018-08-01 15:00:00,96.77,96.86,96.72,96.76,22042.0,88.891,88.9737,88.8451,88.8818,22042.0
2018-08-01 15:10:00,96.76,96.79,96.66,96.7,17350.0,88.8818,88.9094,88.79,88.8267,17350.0
2018-08-01 15:20:00,96.71,96.81,96.71,96.78,25817.0,88.8359,88.9278,88.8359,88.9002,25817.0
2018-08-01 15:30:00,96.78,96.86,96.77,96.85,33503.0,88.9002,88.9737,88.891,88.9645,33503.0
2018-08-01 15:40:00,96.84,96.84,96.66,96.72,80376.0,88.9553,88.9553,88.79,88.8451,80376.0
2018-08-01 15:50:00,96.72,96.75,96.62,96.64,125690.0,88.8451,88.8726,88.7532,88.7716,125690.0
2018-08-02 09:30:00,96.75,97.26,96.73,97.0,24080.0,88.8726,89.3411,88.8543,89.1023,24080.0
2018-08-02 09:40:00,96.9,97.32,96.9,97.32,23676.0,89.0104,89.3962,89.0104,89.3962,23676.0
2018-08-02 09:50:00,97.39,97.41,96.97,97.07,78905.0,89.4605,89.4789,89.0747,89.1666,78905.0
2018-08-02 10:00:00,97.05,97.47,97.05,97.35,20739.0,89.1482,89.534,89.1482,89.4238,20739.0
2018-08-02 10:10:00,97.44,97.51,97.23,97.32,17853.0,89.5065,89.5708,89.3136,89.3962,17853.0
2018-08-02 10:20:00,97.27,97.36,97.2,97.2,20001.0,89.3503,89.433,89.286,89.286,20001.0
2018-08-02 10:30:00,97.24,97.54,97.21,97.51,14472.0,89.3227,89.5983,89.2952,89.5708,14472.0
2018-08-02 10:40:00,97.49,97.53,97.35,97.46,16093.0,89.5524,89.5891,89.4238,89.5248,16093.0
2018-08-02 10:50:00,97.44,97.49,97.31,97.4,19759.0,89.5065,89.5524,89.387,89.4697,19759.0
2018-08-02 11:00:00,97.42,97.62,97.42,97.48,12925.0,89.4881,89.6718,89.4881,89.5432,12925.0
2018-08-02 11:10:00,97.47,97.49,97.34,97.38,12864.0,89.534,89.5524,89.4146,89.4513,12864.0
2018-08-02 11:20:00,97.41,97.42,97.19,97.23,15271.0,89.4789,89.4881,89.2768,89.3136,15271.0
2018-08-02 11:30:00,97.23,97.27,97.09,97.27,24674.0,89.3136,89.3503,89.185,89.3503,24674.0
2018-08-02 11:40:00,97.25,97.29,97.18,97.25,57237.0,89.3319,89.3687,89.2676,89.3319,57237.0
2018-08-02 11:50:00,97.24,97.39,97.22,97.35,27451.0,89.3227,89.4605,89.3044,89.4238,27451.0
2018-08-02 12:00:00,97.32,97.51,97.32,97.45,11850.0,89.3962,89.5708,89.3962,89.5156,11850.0
2018-08-02 12:10:00,97.42,97.5,97.4,97.49,9166.0,89.4881,89.5616,89.4697,89.5524,9166.0
2018-08-02 12:20:00,97.51,97.6,97.49,97.58,7849.0,89.5708,89.6534,89.5524,89.6351,7849.0
2018-08-02 12:30:00,97.58,97.71,97.51,97.71,16440.0,89.6351,89.7545,89.5708,89.7545,16440.0
2018-08-02 12:40:00,97.74,97.84,97.73,97.8,16043.0,89.782,89.8739,89.7729,89.8372,16043.0
2018-08-02 12:50:00,97.79,97.89,97.78,97.83,13295.0,89.828,89.9198,89.8188,89.8647,13295.0
2018-08-02 13:00:00,97.85,97.99,97.83,97.97,11407.0,89.8831,90.0117,89.8647,89.9933,11407.0
2018-08-02 13:10:00,97.94,97.98,97.9,97.94,7444.0,89.9658,90.0025,89.929,89.9658,7444.0
2018-08-02 13:20:00,97.94,97.98,97.87,97.87,6873.0,89.9658,90.0025,89.9015,89.9015,6873.0
2018-08-02 13:30:00,97.89,97.91,97.84,97.85,8621.0,89.9198,89.9382,89.8739,89.8831,8621.0
2018-08-02 13:40:00,97.87,97.9,97.85,97.87,4924.0,89.9015,89.929,89.8831,89.9015,4924.0
2018-08-02 13:50:00,97.88,98.0,97.88,97.97,10886.0,89.9106,90.0209,89.9106,89.9933,10886.0
2018-08-02 14:00:00,97.95,98.05,97.95,97.99,8195.0,89.9749,90.0668,89.9749,90.0117,8195.0
2018-08-02 14:10:00,97.98,98.0,97.9,97.95,8011.0,90.0025,90.0209,89.929,89.9749,8011.0
2018-08-02 14:20:00,97.93,97.99,97.86,97.98,8913.0,89.9566,90.0117,89.8923,90.0025,8913.0
2018-08-02 14:30:00,97.96,98.14,97.93,98.1,17293.0,89.9841,90.1495,89.9566,90.1127,17293.0
2018-08-02 14:40:00,98.11,98.15,98.05,98.06,11193.0,90.1219,90.1587,90.0668,90.076,11193.0
2018-08-02 14:50:00,98.09,98.14,98.03,98.08,17631.0,90.1035,90.1495,90.0484,90.0944,17631.0
2018-08-02 15:00:00,98.08,98.16,98.07,98.08,20431.0,90.0944,90.1678,90.0852,90.0944,20431.0
2018-08-02 15:10:00,98.11,98.12,98.02,98.12,13835.0,90.1219,90.1311,90.0392,90.1311,13835.0
2018-08-02 15:20:00,98.14,98.14,98.0,98.0,80957.0,90.1495,90.1495,90.0209,90.0209,80957.0
2018-08-02 15:30:00,98.0,98.16,97.96,98.15,22814.0,90.0209,90.1678,89.9841,90.1587,22814.0
2018-08-02 15:40:00,98.14,98.32,98.12,98.31,67573.0,90.1495,90.3148,90.1311,90.3056,67573.0
2018-08-02 15:50:00,98.31,98.42,98.26,98.28,99502.0,90.3056,90.4067,90.2597,90.2781,99502.0
2018-08-03 09:30:00,98.42,99.15,98.42,98.81,31800.0,90.4067,91.0772,90.4067,90.7649,31800.0
2018-08-03 09:40:00,98.84,98.95,98.62,98.82,14073.0,90.7925,90.8935,90.5904,90.7741,14073.0
2018-08-03 09:50:00,98.8,99.14,98.74,99.14,11197.0,90.7557,91.068,90.7006,91.068,11197.0
2018-08-03 10:00:00,99.14,99.14,98.87,98.87,19304.0,91.068,91.068,90.82,90.82,19304.0
2018-08-03 10:10:00,98.91,98.91,98.56,98.73,6193.0,90.8568,90.8568,90.5353,90.6914,6193.0
2018-08-03 10:20:00,98.71,98.84,98.6,98.72,7893.0,90.6731,90.7925,90.572,90.6822,7893.0
2018-08-03 10:30:00,98.75,98.75,98.53,98.59,2518.0,90.7098,90.7098,90.5077,90.5628,2518.0
2018-08-03 10:40:00,98.57,98.63,98.29,98.3,8932.0,90.5445,90.5996,90.2873,90.2964,8932.0
2018-08-03 10:50:00,98.27,98.29,98.12,98.28,7403.0,90.2689,90.2873,90.1311,90.2781,7403.0
2018-08-03 11:00:00,98.29,98.31,98.1,98.1,5402.0,90.2873,90.3056,90.1127,90.1127,5402.0
2018-08-03 11:10:00,98.11,98.24,98.1,98.17,11158.0,90.1219,90.2413,90.1127,90.177,11158.0
2018-08-03 11:20:00,98.15,98.23,98.04,98.05,9279.0,90.1587,90.2321,90.0576,90.0668,9279.0
2018-08-03 11:30:00,98.04,98.23,98.04,98.22,11249.0,90.0576,90.2321,90.0576,90.223,11249.0
2018-08-03 11:40:00,98.2,98.21,98.05,98.07,13462.0,90.2046,90.2138,90.0668,90.0852,13462.0
2018-08-03 11:50:00,98.07,98.07,97.87,97.93,5229.0,90.0852,90.0852,89.9015,89.9566,5229.0
2018-08-03 12:00:00,97.98,98.05,97.92,97.92,5471.0,90.0025,90.0668,89.9474,89.9474,5471.0
2018-08-03 12:10:00,97.86,97.9,97.83,97.88,9543.0,89.8923,89.929,89.8647,89.9106,9543.0
2018-08-03 12:20:00,97.9,97.96,97.85,97.89,33524.0,89.929,89.9841,89.8831,89.9198,33524.0
2018-08-03 12:30:00,97.9,97.96,97.9,97.92,12555.0,89.929,89.9841,89.929,89.9474,12555.0
2018-08-03 12:40:00,97.91,97.91,97.73,97.73,22334.0,89.9382,89.9382,89.7729,89.7729,22334.0
2018-08-03 12:50:00,97.74,97.95,97.74,97.93,18750.0,89.782,89.9749,89.782,89.9566,18750.0
2018-08-03 13:00:00,97.94,97.95,97.82,97.89,12479.0,89.9658,89.9749,89.8555,89.9198,12479.0
2018-08-03 13:10:00,97.89,97.96,97.84,97.92,15697.0,89.9198,89.9841,89.8739,89.9474,15697.0
2018-08-03 13:20:00,97.93,98.09,97.91,98.09,31646.0,89.9566,90.1035,89.9382,90.1035,31646.0
2018-08-03 13:30:00,98.08,98.11,97.99,98.11,10785.0,90.0944,90.1219,90.0117,90.1219,10785.0
2018-08-03 13:40:00,98.11,98.27,98.11,98.2,14259.0,90.1219,90.2689,90.1219,90.2046,14259.0
2018-08-03 13:50:00,98.21,98.35,98.21,98.35,9264.0,90.2138,90.3424,90.2138,90.3424,9264.0
2018-08-03 14:00:00,98.36,98.4,98.32,98.37,14388.0,90.3516,90.3883,90.3148,90.3607,14388.0
2018-08-03 14:10:00,98.36,98.37,98.24,98.28,18510.0,90.3516,90.3607,90.2413,90.2781,18510.0
2018-08-03 14:20:00,98.28,98.41,98.28,98.39,6880.0,90.2781,90.3975,90.2781,90.3791,6880.0
2018-08-03 14:30:00,98.39,98.55,98.38,98.55,12095.0,90.3791,90.5261,90.3699,90.5261,12095.0
2018-08-03 14:40:00,98.56,98.61,98.56,98.61,10960.0,90.5353,90.5812,90.5353,90.5812,10960.0
2018-08-03 14:50:00,98.61,98.63,98.54,98.57,13184.0,90.5812,90.5996,90.5169,90.5445,13184.0
2018-08-03 15:00:00,98.58,98.62,98.48,98.54,12307.0,90.5536,90.5904,90.4618,90.5169,12307.0
2018-08-03 15:10:00,98.55,98.63,98.51,98.55,19244.0,90.5261,90.5996,90.4893,90.5261,19244.0
2018-08-03 15:20:00,98.54,98.56,98.33,98.34,33483.0,90.5169,90.5353,90.324,90.3332,33483.0
2018-08-03 15:30:00,98.35,98.4,98.28,98.37,29484.0,90.3424,90.3883,90.2781,90.3607,29484.0
2018-08-03 15:40:00,98.38,98.41,98.33,98.34,40874.0,90.3699,90.3975,90.324,90.3332,40874.0
2018-08-03 15:50:00,98.35,98.37,98.2,98.22,164075.0,90.3424,90.3607,90.2046,90.223,164075.0
2018-08-06 09:30:00,98.18,98.3,97.88,98.19,15463.0,90.1862,90.2964,89.9106,90.1954,15463.0
2018-08-06 09:40:00,98.19,98.41,98.14,98.21,7264.0,90.1954,90.3975,90.1495,90.2138,7264.0
2018-08-06 09:50:00,98.18,98.28,98.0,98.28,3833.0,90.1862,90.2781,90.0209,90.2781,3833.0
2018-08-06 10:00:00,98.22,98.23,98.03,98.17,10112.0,90.223,90.2321,90.0484,90.177,10112.0
2018-08-06 10:10:00,98.16,98.82,98.16,98.73,31877.0,90.1678,90.7741,90.1678,90.6914,31877.0
2018-08-06 10:20:00,98.73,98.79,98.33,98.35,10726.0,90.6914,90.7465,90.324,90.3424,10726.0
2018-08-06 10:30:00,98.39,98.62,98.3,98.37,21337.0,90.3791,90.5904,90.2964,90.3607,21337.0
2018-08-06 10:40:00,98.33,98.33,98.11,98.11,17278.0,90.324,90.324,90.1219,90.1219,17278.0
2018-08-06 10:50:00,98.09,98.32,98.06,98.25,18837.0,90.1035,90.3148,90.076,90.2505,18837.0
2018-08-06 11:00:00,98.26,98.41,98.23,98.32,8455.0,90.2597,90.3975,90.2321,90.3148,8455.0
2018-08-06 11:10:00,98.31,98.35,98.26,98.34,11548.0,90.3056,90.3424,90.2597,90.3332,11548.0
2018-08-06 11:20:00,98.34,98.49,98.33,98.37,19942.0,90.3332,90.471,90.324,90.3607,19942.0
2018-08-06 11:30:00,98.39,98.43,98.33,98.39,10382.0,90.3791,90.4159,90.324,90.3791,10382.0
2018-08-06 11:40:00,98.4,98.54,98.39,98.52,8812.0,90.3883,90.5169,90.3791,90.4985,8812.0
2018-08-06 11:50:00,98.5,98.59,98.46,98.56,11920.0,90.4802,90.5628,90.4434,90.5353,11920.0
2018-08-06 12:00:00,98.57,98.63,98.51,98.54,11543.0,90.5445,90.5996,90.4893,90.5169,11543.0
2018-08-06 12:10:00,98.57,98.69,98.51,98.68,11455.0,90.5445,90.6547,90.4893,90.6455,11455.0
2018-08-06 12:20:00,98.67,98.84,98.65,98.8,13332.0,90.6363,90.7925,90.6179,90.7557,13332.0
2018-08-06 12:30:00,98.8,98.88,98.76,98.84,11461.0,90.7557,90.8292,90.719,90.7925,11461.0
2018-08-06 12:40:00,98.79,98.9,98.77,98.83,8615.0,90.7465,90.8476,90.7282,90.7833,8615.0
2018-08-06 12:50:00,98.84,98.97,98.79,98.97,11980.0,90.7925,90.9119,90.7465,90.9119,11980.0
2018-08-06 13:00:00,98.98,99.0,98.88,98.89,9356.0,90.9211,90.9394,90.8292,90.8384,9356.0
2018-08-06 13:10:00,98.89,98.89,98.7,98.71,13900.0,90.8384,90.8384,90.6639,90.6731,13900.0
2018-08-06 13:20:00,98.73,98.73,98.58,98.62,10099.0,90.6914,90.6914,90.5536,90.5904,10099.0
2018-08-06 13:30:00,98.64,98.64,98.5,98.52,11652.0,90.6088,90.6088,90.4802,90.4985,11652.0
2018-08-06 13:40:00,98.52,98.57,98.49,98.52,6913.0,90.4985,90.5445,90.471,90.4985,6913.0
2018-08-06 13:50:00,98.52,98.53,98.45,98.53,9998.0,90.4985,90.5077,90.4342,90.5077,9998.0
2018-08-06 14:00:00,98.53,98.67,98.53,98.63,20700.0,90.5077,90.6363,90.5077,90.5996,20700.0
2018-08-06 14:10:00,98.65,98.8,98.64,98.8,8153.0,90.6179,90.7557,90.6088,90.7557,8153.0
2018-08-06 14:20:00,98.8,98.81,98.72,98.72,11382.0,90.7557,90.7649,90.6822,90.6822,11382.0
2018-08-06 14:30:00,98.73,98.73,98.57,98.61,12645.0,90.6914,90.6914,90.5445,90.5812,12645.0
2018-08-06 14:40:00,98.61,98.71,98.61,98.65,12190.0,90.5812,90.6731,90.5812,90.6179,12190.0
2018-08-06 14:50:00,98.66,98.66,98.59,98.64,12155.0,90.6271,90.6271,90.5628,90.6088,12155.0
2018-08-06 15:00:00,98.64,98.65,98.59,98.6,12864.0,90.6088,90.6179,90.5628,90.572,12864.0
2018-08-06 15:10:00,98.59,98.59,98.53,98.58,18108.0,90.5628,90.5628,90.5077,90.5536,18108.0
2018-08-06 15:20:00,98.59,98.59,98.51,98.58,15669.0,90.5628,90.5628,90.4893,90.5536,15669.0
2018-08-06 15:30:00,98.59,98.64,98.59,98.62,21110.0,90.5628,90.6088,90.5628,90.5904,21110.0
2018-08-06 15:40:00,98.61,98.66,98.56,98.65,35978.0,90.5812,90.6271,90.5353,90.6179,35978.0
2018-08-06 15:50:00,98.66,98.7,98.61,98.67,85129.0,90.6271,90.6639,90.5812,90.6363,85129.0
2018-08-07 09:30:00,99.4,100.38,98.95,99.91,67700.0,91.3069,92.2071,90.8935,91.7754,67700.0
2018-08-07 09:40:00,99.98,99.98,99.51,99.55,12092.0,91.8397,91.8397,91.4079,91.4447,12092.0
2018-08-07 09:50:00,99.55,99.78,99.44,99.74,17580.0,91.4447,91.6559,91.3436,91.6192,17580.0
2018-08-07 10:00:00,99.68,99.72,99.5,99.63,15473.0,91.5641,91.6008,91.3987,91.5182,15473.0
2018-08-07 10:10:00,99.66,99.71,99.58,99.67,18334.0,91.5457,91.5916,91.4722,91.5549,18334.0
2018-08-07 10:20:00,99.65,99.8,99.64,99.68,16713.0,91.5365,91.6743,91.5273,91.5641,16713.0
2018-08-07 10:30:00,99.7,99.86,99.62,99.83,18908.0,91.5825,91.7294,91.509,91.7019,18908.0
2018-08-07 10:40:00,99.83,99.86,99.74,99.8,14580.0,91.7019,91.7294,91.6192,91.6743,14580.0
2018-08-07 10:50:00,99.82,99.84,99.7,99.75,9087.0,91.6927,91.7111,91.5825,91.6284,9087.0
2018-08-07 11:00:00,99.74,99.99,99.7,99.9,19093.0,91.6192,91.8488,91.5825,91.7662,19093.0
2018-08-07 11:10:00,99.91,100.05,99.87,99.9,31489.0,91.7754,91.904,91.7386,91.7662,31489.0
2018-08-07 11:20:00,99.9,99.92,99.74,99.83,12786.0,91.7662,91.7845,91.6192,91.7019,12786.0
2018-08-07 11:30:00,99.82,99.91,99.72,99.9,18243.0,91.6927,91.7754,91.6008,91.7662,18243.0
2018-08-07 11:40:00,99.88,99.95,99.81,99.91,18354.0,91.7478,91.8121,91.6835,91.7754,18354.0
2018-08-07 11:50:00,99.89,100.17,99.87,100.17,20268.0,91.757,92.0142,91.7386,92.0142,20268.0
2018-08-07 12:00:00,100.17,100.23,100.09,100.16,14828.0,92.0142,92.0693,91.9407,92.005,14828.0
2018-08-07 12:10:00,100.18,100.59,100.17,100.58,36369.0,92.0234,92.4,92.0142,92.3908,36369.0
2018-08-07 12:20:00,100.57,100.62,100.3,100.33,49978.0,92.3816,92.4275,92.1336,92.1612,49978.0
2018-08-07 12:30:00,100.33,100.5,100.32,100.5,23096.0,92.1612,92.3173,92.152,92.3173,23096.0
2018-08-07 12:40:00,100.51,100.62,100.47,100.6,23073.0,92.3265,92.4275,92.2898,92.4092,23073.0
2018-08-07 12:50:00,100.61,100.61,100.41,100.44,16472.0,92.4184,92.4184,92.2346,92.2622,16472.0
2018-08-07 13:00:00,100.43,100.5,100.38,100.38,18919.0,92.253,92.3173,92.2071,92.2071,18919.0
2018-08-07 13:10:00,100.39,100.44,100.37,100.37,11961.0,92.2163,92.2622,92.1979,92.1979,11961.0
2018-08-07 13:20:00,100.37,100.44,100.35,100.41,19698.0,92.1979,92.2622,92.1795,92.2346,19698.0
2018-08-07 13:30:00,100.39,100.46,100.37,100.4,14766.0,92.2163,92.2806,92.1979,92.2255,14766.0
2018-08-07 13:40:00,100.4,100.49,100.35,100.48,15145.0,92.2255,92.3081,92.1795,92.2989,15145.0
2018-08-07 13:50:00,100.47,100.71,100.47,100.6,41674.0,92.2898,92.5102,92.2898,92.4092,41674.0
2018-08-07 14:00:00,100.56,100.67,100.54,100.67,8532.0,92.3724,92.4735,92.3541,92.4735,8532.0
2018-08-07 14:10:00,100.67,100.68,100.59,100.59,11718.0,92.4735,92.4827,92.4,92.4,11718.0
2018-08-07 14:20:00,100.6,100.7,100.6,100.63,22178.0,92.4092,92.501,92.4092,92.4367,22178.0
2018-08-07 14:30:00,100.61,100.82,100.59,100.75,27186.0,92.4184,92.6113,92.4,92.547,27186.0
2018-08-07 14:40:00,100.76,100.8,100.7,100.71,20549.0,92.5561,92.5929,92.501,92.5102,20549.0
2018-08-07 14:50:00,100.71,100.85,100.7,100.81,22463.0,92.5102,92.6388,92.501,92.6021,22463.0
2018-08-07 15:00:00,100.8,100.86,100.76,100.82,58196.0,92.5929,92.648,92.5561,92.6113,58196.0
2018-08-07 15:10:00,100.82,100.96,100.74,100.9,30962.0,92.6113,92.7399,92.5378,92.6848,30962.0
2018-08-07 15:20:00,100.89,101.09,100.89,101.01,45573.0,92.6756,92.8593,92.6756,92.7858,45573.0
2018-08-07 15:30:00,101.01,101.12,101.0,101.05,61737.0,92.7858,92.8868,92.7766,92.8225,61737.0
2018-08-07 15:40:00,101.06,101.21,101.02,101.05,87243.0,92.8317,92.9695,92.795,92.8225,87243.0
2018-08-07 15:50:00,101.06,101.06,100.9,100.91,165117.0,92.8317,92.8317,92.6848,92.6939,165117.0
2018-08-08 09:30:00,100.78,101.07,100.74,100.76,32929.0,92.5745,92.8409,92.5378,92.5561,32929.0
2018-08-08 09:40:00,100.75,101.02,100.62,101.02,25026.0,92.547,92.795,92.4275,92.795,25026.0
2018-08-08 09:50:00,101.02,101.31,101.02,101.14,32816.0,92.795,93.0614,92.795,92.9052,32816.0
2018-08-08 10:00:00,101.14,101.19,100.92,101.04,36044.0,92.9052,92.9511,92.7031,92.8134,36044.0
2018-08-08 10:10:00,101.03,101.14,101.0,101.1,52254.0,92.8042,92.9052,92.7766,92.8685,52254.0
2018-08-08 10:20:00,101.1,101.1,100.86,100.92,45876.0,92.8685,92.8685,92.648,92.7031,45876.0
2018-08-08 10:30:00,100.89,100.99,100.73,100.95,20324.0,92.6756,92.7674,92.5286,92.7307,20324.0
2018-08-08 10:40:00,100.97,101.25,100.93,101.0,28646.0,92.7491,93.0063,92.7123,92.7766,28646.0
2018-08-08 10:50:00,101.0,101.15,100.97,101.02,25312.0,92.7766,92.9144,92.7491,92.795,25312.0
2018-08-08 11:00:00,101.01,101.08,100.92,100.94,16260.0,92.7858,92.8501,92.7031,92.7215,16260.0
2018-08-08 11:10:00,100.95,101.23,100.95,101.13,11170.0,92.7307,92.9879,92.7307,92.896,11170.0
2018-08-08 11:20:00,101.09,101.22,101.04,101.08,10264.0,92.8593,92.9787,92.8134,92.8501,10264.0
2018-08-08 11:30:00,101.08,101.15,100.99,101.11,45939.0,92.8501,92.9144,92.7674,92.8777,45939.0
2018-08-08 11:40:00,101.09,101.35,101.07,101.3,37546.0,92.8593,93.0981,92.8409,93.0522,37546.0
2018-08-08 11:50:00,101.28,101.4,101.28,101.31,8635.0,93.0338,93.144,93.0338,93.0614,8635.0
2018-08-08 12:00:00,101.29,101.51,101.29,101.51,12942.0,93.043,93.2451,93.043,93.2451,12942.0
2018-08-08 12:10:00,101.53,101.59,101.43,101.59,12060.0,93.2635,93.3186,93.1716,93.3186,12060.0
2018-08-08 12:20:00,101.58,101.66,101.48,101.61,21887.0,93.3094,93.3829,93.2175,93.3369,21887.0
2018-08-08 12:30:00,101.63,101.7,101.6,101.7,15341.0,93.3553,93.4196,93.3278,93.4196,15341.0
2018-08-08 12:40:00,101.7,101.8,101.7,101.76,26155.0,93.4196,93.5115,93.4196,93.4747,26155.0
2018-08-08 12:50:00,101.76,101.78,101.55,101.61,14898.0,93.4747,93.4931,93.2818,93.3369,14898.0
2018-08-08 13:00:00,101.61,101.64,101.54,101.58,7465.0,93.3369,93.3645,93.2726,93.3094,7465.0
2018-08-08 13:10:00,101.58,101.6,101.5,101.57,7300.0,93.3094,93.3278,93.2359,93.3002,7300.0
2018-08-08 13:20:00,101.55,101.65,101.54,101.65,10493.0,93.2818,93.3737,93.2726,93.3737,10493.0
2018-08-08 13:30:00,101.65,101.69,101.62,101.63,22122.0,93.3737,93.4104,93.3461,93.3553,22122.0
2018-08-08 13:40:00,101.6,101.81,101.6,101.8,12223.0,93.3278,93.5207,93.3278,93.5115,12223.0
2018-08-08 13:50:00,101.79,101.82,101.69,101.81,28295.0,93.5023,93.5298,93.4104,93.5207,28295.0
2018-08-08 14:00:00,101.81,101.85,101.78,101.81,13465.0,93.5207,93.5574,93.4931,93.5207,13465.0
2018-08-08 14:10:00,101.8,101.82,101.7,101.7,10949.0,93.5115,93.5298,93.4196,93.4196,10949.0
2018-08-08 14:20:00,101.73,101.73,101.57,101.63,16352.0,93.4472,93.4472,93.3002,93.3553,16352.0
2018-08-08 14:30:00,101.63,101.73,101.63,101.67,13465.0,93.3553,93.4472,93.3553,93.3921,13465.0
2018-08-08 14:40:00,101.69,101.7,101.62,101.68,10130.0,93.4104,93.4196,93.3461,93.4012,10130.0
2018-08-08 14:50:00,101.67,101.71,101.54,101.59,17835.0,93.3921,93.4288,93.2726,93.3186,17835.0
2018-08-08 15:00:00,101.6,101.68,101.58,101.64,14060.0,93.3278,93.4012,93.3094,93.3645,14060.0
2018-08-08 15:10:00,101.65,101.72,101.64,101.67,14708.0,93.3737,93.438,93.3645,93.3921,14708.0
2018-08-08 15:20:00,101.67,101.77,101.64,101.76,23407.0,93.3921,93.4839,93.3645,93.4747,23407.0
2018-08-08 15:30:00,101.76,101.81,101.72,101.74,17401.0,93.4747,93.5207,93.438,93.4564,17401.0
2018-08-08 15:40:00,101.74,101.85,101.74,101.83,60832.0,93.4564,93.5574,93.4564,93.539,60832.0
2018-08-08 15:50:00,101.83,101.96,101.77,101.78,241338.0,93.539,93.6584,93.4839,93.4931,241338.0
2018-08-09 09:30:00,101.99,101.99,101.19,101.94,28327.0,93.686,93.686,92.9511,93.6401,28327.0
2018-08-09 09:40:00,101.91,102.15,101.91,102.13,25059.0,93.6125,93.833,93.6125,93.8146,25059.0
2018-08-09 09:50:00,102.08,102.27,101.75,102.2,33243.0,93.7687,93.9432,93.4655,93.8789,33243.0
2018-08-09 10:00:00,102.13,102.43,102.12,102.41,26553.0,93.8146,94.0902,93.8054,94.0718,26553.0
2018-08-09 10:10:00,102.43,102.69,102.4,102.65,36877.0,94.0902,94.329,94.0626,94.2923,36877.0
2018-08-09 10:20:00,102.64,102.8,102.5,102.8,35252.0,94.2831,94.4301,94.1545,94.4301,35252.0
2018-08-09 10:30:00,102.79,102.9,102.76,102.9,45744.0,94.4209,94.5219,94.3933,94.5219,45744.0
2018-08-09 10:40:00,102.9,102.95,102.81,102.88,27457.0,94.5219,94.5678,94.4392,94.5035,27457.0
2018-08-09 10:50:00,102.88,102.91,102.76,102.84,46671.0,94.5035,94.5311,94.3933,94.4668,46671.0
2018-08-09 11:00:00,102.81,103.18,102.81,103.16,27218.0,94.4392,94.7791,94.4392,94.7607,27218.0
2018-08-09 11:10:00,103.18,103.18,102.98,103.01,31658.0,94.7791,94.7791,94.5954,94.623,31658.0
2018-08-09 11:20:00,102.99,103.01,102.9,102.94,14135.0,94.6046,94.623,94.5219,94.5587,14135.0
2018-08-09 11:30:00,102.93,102.96,102.87,102.91,13641.0,94.5495,94.577,94.4944,94.5311,13641.0
2018-08-09 11:40:00,102.93,103.06,102.62,102.75,46130.0,94.5495,94.6689,94.2647,94.3841,46130.0
2018-08-09 11:50:00,102.7,102.92,102.69,102.91,23996.0,94.3382,94.5403,94.329,94.5311,23996.0
2018-08-09 12:00:00,102.91,102.91,102.73,102.77,17551.0,94.5311,94.5311,94.3658,94.4025,17551.0
2018-08-09 12:10:00,102.75,102.83,102.71,102.75,16049.0,94.3841,94.4576,94.3474,94.3841,16049.0
2018-08-09 12:20:00,102.77,102.85,102.76,102.83,12969.0,94.4025,94.476,94.3933,94.4576,12969.0
2018-08-09 12:30:00,102.82,102.97,102.82,102.93,18880.0,94.4484,94.5862,94.4484,94.5495,18880.0
2018-08-09 12:40:00,102.93,102.94,102.83,102.93,10471.0,94.5495,94.5587,94.4576,94.5495,10471.0
2018-08-09 12:50:00,102.94,103.13,102.93,103.08,14245.0,94.5587,94.7332,94.5495,94.6873,14245.0
2018-08-09 13:00:00,103.07,103.07,102.96,103.02,11507.0,94.6781,94.6781,94.577,94.6321,11507.0
2018-08-09 13:10:00,103.02,103.18,103.0,103.06,32141.0,94.6321,94.7791,94.6138,94.6689,32141.0
2018-08-09 13:20:00,103.04,103.07,102.99,103.07,9264.0,94.6505,94.6781,94.6046,94.6781,9264.0
2018-08-09 13:30:00,103.08,103.08,103.04,103.07,8545.0,94.6873,94.6873,94.6505,94.6781,8545.0
2018-08-09 13:40:00,103.07,103.19,103.07,103.17,13589.0,94.6781,94.7883,94.6781,94.7699,13589.0
2018-08-09 13:50:00,103.17,103.17,103.07,103.12,20289.0,94.7699,94.7699,94.6781,94.724,20289.0
2018-08-09 14:00:00,103.11,103.16,103.05,103.09,11994.0,94.7148,94.7607,94.6597,94.6964,11994.0
2018-08-09 14:10:00,103.07,103.1,103.02,103.1,13694.0,94.6781,94.7056,94.6321,94.7056,13694.0
2018-08-09 14:20:00,103.09,103.11,102.91,102.95,26300.0,94.6964,94.7148,94.5311,94.5678,26300.0
2018-08-09 14:30:00,102.96,103.03,102.95,102.96,20146.0,94.577,94.6413,94.5678,94.577,20146.0
2018-08-09 14:40:00,102.94,102.94,102.79,102.85,21103.0,94.5587,94.5587,94.4209,94.476,21103.0
2018-08-09 14:50:00,102.84,102.93,102.81,102.93,15001.0,94.4668,94.5495,94.4392,94.5495,15001.0
2018-08-09 15:00:00,102.93,102.98,102.91,102.94,17637.0,94.5495,94.5954,94.5311,94.5587,17637.0
2018-08-09 15:10:00,102.95,103.1,102.95,103.04,35571.0,94.5678,94.7056,94.5678,94.6505,35571.0
2018-08-09 15:20:00,103.04,103.06,102.97,102.98,29606.0,94.6505,94.6689,94.5862,94.5954,29606.0
2018-08-09 15:30:00,102.98,103.06,102.96,103.02,44052.0,94.5954,94.6689,94.577,94.6321,44052.0
2018-08-09 15:40:00,103.02,103.09,102.97,103.03,88459.0,94.6321,94.6964,94.5862,94.6413,88459.0
2018-08-09 15:50:00,103.03,103.09,102.93,102.98,169395.0,94.6413,94.6964,94.5495,94.5954,169395.0
2018-08-10 09:30:00,102.28,102.97,102.27,102.56,25529.0,93.9524,94.5862,93.9432,94.2096,25529.0
2018-08-10 09:40:00,102.66,102.85,102.37,102.42,22274.0,94.3015,94.476,94.0351,94.081,22274.0
2018-08-10 09:50:00,102.44,102.68,102.16,102.35,19327.0,94.0994,94.3198,93.8422,94.0167,19327.0
2018-08-10 10:00:00,102.35,102.61,102.22,102.61,19108.0,94.0167,94.2555,93.8973,94.2555,19108.0
2018-08-10 10:10:00,102.6,102.78,102.54,102.77,34434.0,94.2463,94.4117,94.1912,94.4025,34434.0
2018-08-10 10:20:00,102.73,102.88,102.69,102.77,14539.0,94.3658,94.5035,94.329,94.4025,14539.0
2018-08-10 10:30:00,102.78,102.94,102.76,102.85,21966.0,94.4117,94.5587,94.3933,94.476,21966.0
2018-08-10 10:40:00,102.85,103.16,102.84,103.08,14390.0,94.476,94.7607,94.4668,94.6873,14390.0
2018-08-10 10:50:00,103.01,103.04,102.88,102.98,12896.0,94.623,94.6505,94.5035,94.5954,12896.0
2018-08-10 11:00:00,103.0,103.01,102.84,102.84,12050.0,94.6138,94.623,94.4668,94.4668,12050.0
2018-08-10 11:10:00,102.85,102.91,102.77,102.9,23540.0,94.476,94.5311,94.4025,94.5219,23540.0
2018-08-10 11:20:00,102.91,103.04,102.86,102.86,32172.0,94.5311,94.6505,94.4852,94.4852,32172.0
2018-08-10 11:30:00,102.87,103.08,102.83,102.95,18900.0,94.4944,94.6873,94.4576,94.5678,18900.0
2018-08-10 11:40:00,102.95,103.0,102.78,102.98,10920.0,94.5678,94.6138,94.4117,94.5954,10920.0
2018-08-10 11:50:00,102.99,103.3,102.99,103.29,11798.0,94.6046,94.8893,94.6046,94.8802,11798.0
2018-08-10 12:00:00,103.26,103.26,103.04,103.05,9818.0,94.8526,94.8526,94.6505,94.6597,9818.0
2018-08-10 12:10:00,103.02,103.06,102.97,103.02,7443.0,94.6321,94.6689,94.5862,94.6321,7443.0
2018-08-10 12:20:00,103.02,103.02,102.96,103.02,11243.0,94.6321,94.6321,94.577,94.6321,11243.0
2018-08-10 12:30:00,103.01,103.09,103.0,103.01,8505.0,94.623,94.6964,94.6138,94.623,8505.0
2018-08-10 12:40:00,103.01,103.07,103.0,103.05,7553.0,94.623,94.6781,94.6138,94.6597,7553.0
2018-08-10 12:50:00,103.05,103.06,102.89,102.91,10352.0,94.6597,94.6689,94.5127,94.5311,10352.0
2018-08-10 13:00:00,102.9,102.9,102.85,102.85,8879.0,94.5219,94.5219,94.476,94.476,8879.0
2018-08-10 13:10:00,102.85,102.85,102.7,102.7,6574.0,94.476,94.476,94.3382,94.3382,6574.0
2018-08-10 13:20:00,102.69,102.73,102.59,102.61,7110.0,94.329,94.3658,94.2372,94.2555,7110.0
2018-08-10 13:30:00,102.61,102.62,102.49,102.51,16265.0,94.2555,94.2647,94.1453,94.1637,16265.0
2018-08-10 13:40:00,102.53,102.6,102.52,102.58,8546.0,94.182,94.2463,94.1729,94.228,8546.0
2018-08-10 13:50:00,102.59,102.59,102.45,102.47,8857.0,94.2372,94.2372,94.1086,94.1269,8857.0
2018-08-10 14:00:00,102.45,102.47,102.24,102.33,12251.0,94.1086,94.1269,93.9156,93.9983,12251.0
2018-08-10 14:10:00,102.3,102.36,102.28,102.32,6496.0,93.9708,94.0259,93.9524,93.9891,6496.0
2018-08-10 14:20:00,102.28,102.28,101.97,101.99,15486.0,93.9524,93.9524,93.6676,93.686,15486.0
2018-08-10 14:30:00,101.98,102.34,101.91,102.3,24338.0,93.6768,94.0075,93.6125,93.9708,24338.0
2018-08-10 14:40:00,102.3,102.35,102.28,102.3,9015.0,93.9708,94.0167,93.9524,93.9708,9015.0
2018-08-10 14:50:00,102.3,102.37,102.24,102.27,9053.0,93.9708,94.0351,93.9156,93.9432,9053.0
2018-08-10 15:00:00,102.23,102.24,102.11,102.2,13106.0,93.9065,93.9156,93.7962,93.8789,13106.0
2018-08-10 15:10:00,102.2,102.28,102.18,102.26,10592.0,93.8789,93.9524,93.8605,93.934,10592.0
2018-08-10 15:20:00,102.3,102.46,102.29,102.33,18908.0,93.9708,94.1177,93.9616,93.9983,18908.0
2018-08-10 15:30:00,102.37,102.4,102.34,102.4,20072.0,94.0351,94.0626,94.0075,94.0626,20072.0
2018-08-10 15:40:00,102.39,102.41,102.27,102.37,37271.0,94.0534,94.0718,93.9432,94.0351,37271.0
2018-08-10 15:50:00,102.35,102.41,102.32,102.33,104032.0,94.0167,94.0718,93.9891,93.9983,104032.0
2018-08-13 09:30:00,102.83,103.89,102.83,103.07,83880.0,94.4576,95.4313,94.4576,94.6781,83880.0
2018-08-13 09:40:00,103.06,103.06,102.46,102.74,61435.0,94.6689,94.6689,94.1177,94.3749,61435.0
2018-08-13 09:50:00,102.68,102.7,102.37,102.45,29967.0,94.3198,94.3382,94.0351,94.1086,29967.0
2018-08-13 10:00:00,102.43,102.91,102.4,102.86,34292.0,94.0902,94.5311,94.0626,94.4852,34292.0
2018-08-13 10:10:00,102.86,102.98,102.78,102.88,21811.0,94.4852,94.5954,94.4117,94.5035,21811.0
2018-08-13 10:20:00,102.87,102.96,102.82,102.88,12840.0,94.4944,94.577,94.4484,94.5035,12840.0
2018-08-13 10:30:00,102.92,102.98,102.84,102.9,12275.0,94.5403,94.5954,94.4668,94.5219,12275.0
2018-08-13 10:40:00,102.9,103.02,102.75,102.76,17041.0,94.5219,94.6321,94.3841,94.3933,17041.0
2018-08-13 10:50:00,102.74,102.89,102.71,102.74,28833.0,94.3749,94.5127,94.3474,94.3749,28833.0
2018-08-13 11:00:00,102.71,102.79,102.62,102.63,16189.0,94.3474,94.4209,94.2647,94.2739,16189.0
2018-08-13 11:10:00,102.62,102.73,102.6,102.62,22730.0,94.2647,94.3658,94.2463,94.2647,22730.0
2018-08-13 11:20:00,102.61,102.63,102.34,102.36,48247.0,94.2555,94.2739,94.0075,94.0259,48247.0
2018-08-13 11:30:00,102.36,102.63,102.36,102.62,20828.0,94.0259,94.2739,94.0259,94.2647,20828.0
2018-08-13 11:40:00,102.61,102.68,102.55,102.62,9900.0,94.2555,94.3198,94.2004,94.2647,9900.0
2018-08-13 11:50:00,102.62,102.62,102.47,102.47,6925.0,94.2647,94.2647,94.1269,94.1269,6925.0
2018-08-13 12:00:00,102.44,102.46,102.32,102.38,8066.0,94.0994,94.1177,93.9891,94.0442,8066.0
2018-08-13 12:10:00,102.41,102.5,102.39,102.43,8255.0,94.0718,94.1545,94.0534,94.0902,8255.0
2018-08-13 12:20:00,102.44,102.44,102.31,102.41,23130.0,94.0994,94.0994,93.9799,94.0718,23130.0
2018-08-13 12:30:00,102.4,102.57,102.38,102.5,11138.0,94.0626,94.2188,94.0442,94.1545,11138.0
2018-08-13 12:40:00,102.51,102.58,102.49,102.55,10444.0,94.1637,94.228,94.1453,94.2004,10444.0
2018-08-13 12:50:00,102.54,102.6,102.52,102.52,7365.0,94.1912,94.2463,94.1729,94.1729,7365.0
2018-08-13 13:00:00,102.51,102.52,102.41,102.43,9701.0,94.1637,94.1729,94.0718,94.0902,9701.0
2018-08-13 13:10:00,102.45,102.5,102.34,102.47,11114.0,94.1086,94.1545,94.0075,94.1269,11114.0
2018-08-13 13:20:00,102.46,102.57,102.45,102.56,15154.0,94.1177,94.2188,94.1086,94.2096,15154.0
2018-08-13 13:30:00,102.59,102.62,102.52,102.53,9780.0,94.2372,94.2647,94.1729,94.182,9780.0
2018-08-13 13:40:00,102.54,102.55,102.48,102.49,9370.0,94.1912,94.2004,94.1361,94.1453,9370.0
2018-08-13 13:50:00,102.49,102.6,102.48,102.54,11221.0,94.1453,94.2463,94.1361,94.1912,11221.0
2018-08-13 14:00:00,102.52,102.71,102.52,102.58,9899.0,94.1729,94.3474,94.1729,94.228,9899.0
2018-08-13 14:10:00,102.59,102.67,102.59,102.64,7879.0,94.2372,94.3106,94.2372,94.2831,7879.0
2018-08-13 14:20:00,102.62,102.88,102.62,102.79,12516.0,94.2647,94.5035,94.2647,94.4209,12516.0
2018-08-13 14:30:00,102.8,102.84,102.7,102.75,11465.0,94.4301,94.4668,94.3382,94.3841,11465.0
2018-08-13 14:40:00,102.77,102.81,102.71,102.71,7378.0,94.4025,94.4392,94.3474,94.3474,7378.0
2018-08-13 14:50:00,102.7,102.73,102.62,102.7,15196.0,94.3382,94.3658,94.2647,94.3382,15196.0
2018-08-13 15:00:00,102.69,102.7,102.6,102.63,7862.0,94.329,94.3382,94.2463,94.2739,7862.0
2018-08-13 15:10:00,102.62,102.69,102.61,102.68,16703.0,94.2647,94.329,94.2555,94.3198,16703.0
2018-08-13 15:20:00,102.69,102.72,102.5,102.51,18258.0,94.329,94.3566,94.1545,94.1637,18258.0
2018-08-13 15:30:00,102.51,102.55,102.43,102.47,32725.0,94.1637,94.2004,94.0902,94.1269,32725.0
2018-08-13 15:40:00,102.46,102.61,102.43,102.55,45205.0,94.1177,94.2555,94.0902,94.2004,45205.0
2018-08-13 15:50:00,102.55,102.57,102.45,102.47,98310.0,94.2004,94.2188,94.1086,94.1269,98310.0
2018-08-14 09:30:00,102.89,103.11,102.66,102.98,23211.0,94.5127,94.7148,94.3015,94.5954,23211.0
2018-08-14 09:40:00,103.02,103.32,103.02,103.29,7037.0,94.6321,94.9077,94.6321,94.8802,7037.0
2018-08-14 09:50:00,103.23,103.31,103.06,103.31,8421.0,94.825,94.8985,94.6689,94.8985,8421.0
2018-08-14 10:00:00,103.32,103.48,103.24,103.45,13646.0,94.9077,95.0547,94.8342,95.0271,13646.0
2018-08-14 10:10:00,103.45,103.62,103.41,103.46,18289.0,95.0271,95.1833,94.9904,95.0363,18289.0
2018-08-14 10:20:00,103.47,103.74,103.43,103.7,17415.0,95.0455,95.2935,95.0088,95.2568,17415.0
2018-08-14 10:30:00,103.7,103.99,103.69,103.9,20624.0,95.2568,95.5232,95.2476,95.4405,20624.0
2018-08-14 10:40:00,103.9,104.09,103.87,104.09,19079.0,95.4405,95.615,95.4129,95.615,19079.0
2018-08-14 10:50:00,104.08,104.28,104.01,104.05,48975.0,95.6058,95.7896,95.5415,95.5783,48975.0
2018-08-14 11:00:00,104.06,104.11,103.91,104.07,49598.0,95.5875,95.6334,95.4497,95.5967,49598.0
2018-08-14 11:10:00,104.07,104.59,104.06,104.27,86567.0,95.5967,96.0743,95.5875,95.7804,86567.0
2018-08-14 11:20:00,104.3,104.35,104.21,104.31,32299.0,95.8079,95.8539,95.7253,95.8171,32299.0
2018-08-14 11:30:00,104.31,104.32,104.1,104.15,10551.0,95.8171,95.8263,95.6242,95.6701,10551.0
2018-08-14 11:40:00,104.14,104.15,103.89,104.04,9448.0,95.661,95.6701,95.4313,95.5691,9448.0
2018-08-14 11:50:00,104.03,104.04,103.87,103.9,5431.0,95.5599,95.5691,95.4129,95.4405,5431.0
2018-08-14 12:00:00,103.9,104.09,103.9,104.06,9700.0,95.4405,95.615,95.4405,95.5875,9700.0
2018-08-14 12:10:00,104.05,104.05,103.93,103.95,5926.0,95.5783,95.5783,95.468,95.4864,5926.0
2018-08-14 12:20:00,103.96,104.19,103.96,104.14,10950.0,95.4956,95.7069,95.4956,95.661,10950.0
2018-08-14 12:30:00,104.13,104.24,104.13,104.24,11440.0,95.6518,95.7528,95.6518,95.7528,11440.0
2018-08-14 12:40:00,104.24,104.31,104.23,104.31,20764.0,95.7528,95.8171,95.7436,95.8171,20764.0
2018-08-14 12:50:00,104.32,104.33,104.22,104.23,14048.0,95.8263,95.8355,95.7344,95.7436,14048.0
2018-08-14 13:00:00,104.23,104.36,104.23,104.31,20284.0,95.7436,95.863,95.7436,95.8171,20284.0
2018-08-14 13:10:00,104.33,104.57,104.33,104.52,32420.0,95.8355,96.0559,95.8355,96.01,32420.0
2018-08-14 13:20:00,104.54,104.71,104.51,104.7,22996.0,96.0284,96.1845,96.0008,96.1754,22996.0
2018-08-14 13:30:00,104.71,104.73,104.6,104.6,9128.0,96.1845,96.2029,96.0835,96.0835,9128.0
2018-08-14 13:40:00,104.6,104.65,104.58,104.6,9804.0,96.0835,96.1294,96.0651,96.0835,9804.0
2018-08-14 13:50:00,104.6,104.6,104.49,104.53,11044.0,96.0835,96.0835,95.9825,96.0192,11044.0
2018-08-14 14:00:00,104.52,104.52,104.34,104.35,9755.0,96.01,96.01,95.8447,95.8539,9755.0
2018-08-14 14:10:00,104.36,104.53,104.36,104.52,16525.0,95.863,96.0192,95.863,96.01,16525.0
2018-08-14 14:20:00,104.53,104.56,104.49,104.54,12694.0,96.0192,96.0468,95.9825,96.0284,12694.0
2018-08-14 14:30:00,104.53,104.55,104.44,104.47,13455.0,96.0192,96.0376,95.9365,95.9641,13455.0
2018-08-14 14:40:00,104.47,104.75,104.47,104.74,50418.0,95.9641,96.2213,95.9641,96.2121,50418.0
2018-08-14 14:50:00,104.74,104.96,104.74,104.95,92884.0,96.2121,96.4142,96.2121,96.405,92884.0
2018-08-14 15:00:00,104.96,104.96,104.76,104.94,85951.0,96.4142,96.4142,96.2305,96.3958,85951.0
2018-08-14 15:10:00,104.94,105.03,104.88,105.02,39588.0,96.3958,96.4785,96.3407,96.4693,39588.0
2018-08-14 15:20:00,105.02,105.28,104.99,105.25,44999.0,96.4693,96.7081,96.4417,96.6806,44999.0
2018-08-14 15:30:00,105.25,105.26,105.09,105.12,78348.0,96.6806,96.6898,96.5336,96.5612,78348.0
2018-08-14 15:40:00,105.12,105.13,104.85,104.94,85275.0,96.5612,96.5703,96.3131,96.3958,85275.0
2018-08-14 15:50:00,104.95,105.13,104.93,105.09,145069.0,96.405,96.5703,96.3866,96.5336,145069.0
2018-08-15 09:30:00,104.29,104.45,103.83,103.98,42105.0,95.7987,95.9457,95.3762,95.514,42105.0
2018-08-15 09:40:00,103.93,104.02,103.6,103.92,24116.0,95.468,95.5507,95.1649,95.4589,24116.0
2018-08-15 09:50:00,103.92,104.02,103.81,103.95,26571.0,95.4589,95.5507,95.3578,95.4864,26571.0
2018-08-15 10:00:00,103.94,103.96,103.27,103.31,65985.0,95.4772,95.4956,94.8618,94.8985,65985.0
2018-08-15 10:10:00,103.31,103.93,103.31,103.74,51745.0,94.8985,95.468,94.8985,95.2935,51745.0
2018-08-15 10:20:00,103.75,103.82,103.53,103.53,22479.0,95.3027,95.367,95.1006,95.1006,22479.0
2018-08-15 10:30:00,103.51,103.72,103.44,103.6,27192.0,95.0822,95.2751,95.0179,95.1649,27192.0
2018-08-15 10:40:00,103.63,103.8,103.5,103.5,31200.0,95.1925,95.3486,95.0731,95.0731,31200.0
2018-08-15 10:50:00,103.51,103.82,103.49,103.7,29468.0,95.0822,95.367,95.0639,95.2568,29468.0
2018-08-15 11:00:00,103.68,103.98,103.67,103.96,45231.0,95.2384,95.514,95.2292,95.4956,45231.0
2018-08-15 11:10:00,103.98,104.11,103.82,103.83,53928.0,95.514,95.6334,95.367,95.3762,53928.0
2018-08-15 11:20:00,103.82,103.82,103.66,103.79,27384.0,95.367,95.367,95.22,95.3394,27384.0
2018-08-15 11:30:00,103.81,103.87,103.65,103.66,27611.0,95.3578,95.4129,95.2108,95.22,27611.0
2018-08-15 11:40:00,103.59,103.61,103.47,103.54,8800.0,95.1557,95.1741,95.0455,95.1098,8800.0
2018-08-15 11:50:00,103.55,103.56,103.38,103.4,12392.0,95.119,95.1282,94.9628,94.9812,12392.0
2018-08-15 12:00:00,103.41,103.67,103.41,103.63,14522.0,94.9904,95.2292,94.9904,95.1925,14522.0
2018-08-15 12:10:00,103.62,103.82,103.54,103.72,10654.0,95.1833,95.367,95.1098,95.2751,10654.0
2018-08-15 12:20:00,103.73,103.75,103.64,103.67,11100.0,95.2843,95.3027,95.2017,95.2292,11100.0
2018-08-15 12:30:00,103.65,103.84,103.64,103.81,16500.0,95.2108,95.3854,95.2017,95.3578,16500.0
2018-08-15 12:40:00,103.81,103.85,103.7,103.8,17028.0,95.3578,95.3946,95.2568,95.3486,17028.0
2018-08-15 12:50:00,103.81,103.82,103.73,103.8,14447.0,95.3578,95.367,95.2843,95.3486,14447.0
2018-08-15 13:00:00,103.81,103.83,103.69,103.79,15710.0,95.3578,95.3762,95.2476,95.3394,15710.0
2018-08-15 13:10:00,103.8,103.86,103.72,103.72,12983.0,95.3486,95.4037,95.2751,95.2751,12983.0
2018-08-15 13:20:00,103.72,103.81,103.66,103.66,10458.0,95.2751,95.3578,95.22,95.22,10458.0
2018-08-15 13:30:00,103.64,103.68,103.5,103.62,13833.0,95.2017,95.2384,95.0731,95.1833,13833.0
2018-08-15 13:40:00,103.64,103.68,103.6,103.6,9583.0,95.2017,95.2384,95.1649,95.1649,9583.0
2018-08-15 13:50:00,103.61,103.76,103.59,103.71,10451.0,95.1741,95.3119,95.1557,95.266,10451.0
2018-08-15 14:00:00,103.71,103.82,103.71,103.78,17974.0,95.266,95.367,95.266,95.3303,17974.0
2018-08-15 14:10:00,103.77,103.83,103.65,103.79,25606.0,95.3211,95.3762,95.2108,95.3394,25606.0
2018-08-15 14:20:00,103.78,103.84,103.72,103.73,20161.0,95.3303,95.3854,95.2751,95.2843,20161.0
2018-08-15 14:30:00,103.71,103.83,103.68,103.8,15943.0,95.266,95.3762,95.2384,95.3486,15943.0
2018-08-15 14:40:00,103.78,103.81,103.61,103.67,13050.0,95.3303,95.3578,95.1741,95.2292,13050.0
2018-08-15 14:50:00,103.68,103.86,103.68,103.84,22787.0,95.2384,95.4037,95.2384,95.3854,22787.0
2018-08-15 15:00:00,103.84,103.87,103.68,103.68,24050.0,95.3854,95.4129,95.2384,95.2384,24050.0
2018-08-15 15:10:00,103.67,103.7,103.58,103.67,14509.0,95.2292,95.2568,95.1465,95.2292,14509.0
2018-08-15 15:20:00,103.66,103.9,103.65,103.89,40283.0,95.22,95.4405,95.2108,95.4313,40283.0
2018-08-15 15:30:00,103.9,104.21,103.89,104.2,38998.0,95.4405,95.7253,95.4313,95.7161,38998.0
2018-08-15 15:40:00,104.18,104.32,104.15,104.3,76740.0,95.6977,95.8263,95.6701,95.8079,76740.0
2018-08-15 15:50:00,104.29,104.3,104.11,104.12,177415.0,95.7987,95.8079,95.6334,95.6426,177415.0
2018-08-16 09:30:00,105.99,106.0,105.0,105.12,187146.0,97.3603,97.3695,96.4509,96.5612,187146.0
2018-08-16 09:40:00,105.11,105.23,104.47,104.53,80559.0,96.552,96.6622,95.9641,96.0192,80559.0
2018-08-16 09:50:00,104.54,104.69,104.32,104.59,44984.0,96.0284,96.1662,95.8263,96.0743,44984.0
2018-08-16 10:00:00,104.59,104.79,104.49,104.69,56786.0,96.0743,96.258,95.9825,96.1662,56786.0
2018-08-16 10:10:00,104.7,105.1,104.68,105.04,47317.0,96.1754,96.5428,96.157,96.4877,47317.0
2018-08-16 10:20:00,105.04,105.15,104.99,105.05,41381.0,96.4877,96.5887,96.4417,96.4969,41381.0
2018-08-16 10:30:00,105.04,105.21,105.03,105.2,36451.0,96.4877,96.6438,96.4785,96.6346,36451.0
2018-08-16 10:40:00,105.2,105.2,105.04,105.1,61034.0,96.6346,96.6346,96.4877,96.5428,61034.0
2018-08-16 10:50:00,105.1,105.14,104.85,104.94,45094.0,96.5428,96.5795,96.3131,96.3958,45094.0
2018-08-16 11:00:00,104.97,105.12,104.87,104.95,35954.0,96.4234,96.5612,96.3315,96.405,35954.0
2018-08-16 11:10:00,104.94,104.97,104.81,104.84,27997.0,96.3958,96.4234,96.2764,96.304,27997.0
2018-08-16 11:20:00,104.86,104.95,104.84,104.93,17208.0,96.3223,96.405,96.304,96.3866,17208.0
2018-08-16 11:30:00,104.93,105.02,104.91,105.02,13518.0,96.3866,96.4693,96.3683,96.4693,13518.0
2018-08-16 11:40:00,105.04,105.06,104.9,104.91,17364.0,96.4877,96.506,96.3591,96.3683,17364.0
2018-08-16 11:50:00,104.92,104.93,104.82,104.93,22926.0,96.3774,96.3866,96.2856,96.3866,22926.0
2018-08-16 12:00:00,104.93,105.05,104.93,105.04,25613.0,96.3866,96.4969,96.3866,96.4877,25613.0
2018-08-16 12:10:00,105.04,105.13,105.04,105.09,30885.0,96.4877,96.5703,96.4877,96.5336,30885.0
2018-08-16 12:20:00,105.09,105.09,104.99,105.08,18365.0,96.5336,96.5336,96.4417,96.5244,18365.0
2018-08-16 12:30:00,105.06,105.12,105.02,105.09,16322.0,96.506,96.5612,96.4693,96.5336,16322.0
2018-08-16 12:40:00,105.06,105.07,104.98,105.06,20675.0,96.506,96.5152,96.4326,96.506,20675.0
2018-08-16 12:50:00,105.06,105.07,105.0,105.05,17372.0,96.506,96.5152,96.4509,96.4969,17372.0
2018-08-16 13:00:00,105.06,105.13,105.05,105.05,10939.0,96.506,96.5703,96.4969,96.4969,10939.0
2018-08-16 13:10:00,105.04,105.1,105.02,105.06,18203.0,96.4877,96.5428,96.4693,96.506,18203.0
2018-08-16 13:20:00,105.08,105.35,105.07,105.32,23136.0,96.5244,96.7724,96.5152,96.7449,23136.0
2018-08-16 13:30:00,105.33,105.33,105.2,105.23,15210.0,96.7541,96.7541,96.6346,96.6622,15210.0
2018-08-16 13:40:00,105.23,105.26,105.14,105.17,23306.0,96.6622,96.6898,96.5795,96.6071,23306.0
2018-08-16 13:50:00,105.15,105.18,105.07,105.11,27619.0,96.5887,96.6163,96.5152,96.552,27619.0
2018-08-16 14:00:00,105.09,105.14,105.04,105.11,22992.0,96.5336,96.5795,96.4877,96.552,22992.0
2018-08-16 14:10:00,105.12,105.17,105.07,105.16,20261.0,96.5612,96.6071,96.5152,96.5979,20261.0
2018-08-16 14:20:00,105.15,105.18,105.09,105.1,17687.0,96.5887,96.6163,96.5336,96.5428,17687.0
2018-08-16 14:30:00,105.09,105.09,104.95,105.03,20972.0,96.5336,96.5336,96.405,96.4785,20972.0
2018-08-16 14:40:00,105.05,105.11,105.02,105.1,22753.0,96.4969,96.552,96.4693,96.5428,22753.0
2018-08-16 14:50:00,105.1,105.12,104.99,105.0,33856.0,96.5428,96.5612,96.4417,96.4509,33856.0
2018-08-16 15:00:00,104.99,105.02,104.95,104.96,36142.0,96.4417,96.4693,96.405,96.4142,36142.0
2018-08-16 15:10:00,104.95,104.97,104.86,104.86,63862.0,96.405,96.4234,96.3223,96.3223,63862.0
2018-08-16 15:20:00,104.86,104.94,104.82,104.92,43413.0,96.3223,96.3958,96.2856,96.3774,43413.0
2018-08-16 15:30:00,104.93,105.01,104.84,104.87,64069.0,96.3866,96.4601,96.304,96.3315,64069.0
2018-08-16 15:40:00,104.86,104.92,104.81,104.88,79902.0,96.3223,96.3774,96.2764,96.3407,79902.0
2018-08-16 15:50:00,104.89,104.94,104.78,104.89,161439.0,96.3499,96.3958,96.2488,96.3499,161439.0
2018-08-17 09:30:00,105.29,105.64,105.14,105.38,53866.0,96.7173,97.0388,96.5795,96.8,53866.0
2018-08-17 09:40:00,105.43,105.53,105.13,105.14,26469.0,96.8459,96.9378,96.5703,96.5795,26469.0
2018-08-17 09:50:00,105.12,105.3,105.07,105.14,17320.0,96.5612,96.7265,96.5152,96.5795,17320.0
2018-08-17 10:00:00,105.16,105.4,105.11,105.28,49882.0,96.5979,96.8184,96.552,96.7081,49882.0
2018-08-17 10:10:00,105.26,105.26,104.89,105.0,37605.0,96.6898,96.6898,96.3499,96.4509,37605.0
2018-08-17 10:20:00,105.02,105.03,104.94,105.01,78372.0,96.4693,96.4785,96.3958,96.4601,78372.0
2018-08-17 10:30:00,105.01,105.35,104.98,105.21,48226.0,96.4601,96.7724,96.4326,96.6438,48226.0
2018-08-17 10:40:00,105.21,105.39,105.21,105.3,25445.0,96.6438,96.8092,96.6438,96.7265,25445.0
2018-08-17 10:50:00,105.32,105.38,105.24,105.37,15384.0,96.7449,96.8,96.6714,96.7908,15384.0
2018-08-17 11:00:00,105.37,105.49,105.25,105.49,25986.0,96.7908,96.901,96.6806,96.901,25986.0
2018-08-17 11:10:00,105.54,105.83,105.53,105.83,17823.0,96.947,97.2134,96.9378,97.2134,17823.0
2018-08-17 11:20:00,105.85,105.85,105.61,105.8,23155.0,97.2317,97.2317,97.0113,97.1858,23155.0
2018-08-17 11:30:00,105.82,105.97,105.8,105.97,11582.0,97.2042,97.342,97.1858,97.342,11582.0
2018-08-17 11:40:00,105.99,106.04,105.93,106.01,28125.0,97.3603,97.4063,97.3052,97.3787,28125.0
2018-08-17 11:50:00,105.99,106.2,105.94,106.05,29677.0,97.3603,97.5532,97.3144,97.4154,29677.0
2018-08-17 12:00:00,106.03,106.03,105.8,105.87,24027.0,97.3971,97.3971,97.1858,97.2501,24027.0
2018-08-17 12:10:00,105.87,105.92,105.76,105.84,12079.0,97.2501,97.296,97.1491,97.2225,12079.0
2018-08-17 12:20:00,105.84,105.93,105.82,105.83,11528.0,97.2225,97.3052,97.2042,97.2134,11528.0
2018-08-17 12:30:00,105.83,105.91,105.77,105.84,18553.0,97.2134,97.2868,97.1582,97.2225,18553.0
2018-08-17 12:40:00,105.86,105.91,105.77,105.91,7478.0,97.2409,97.2868,97.1582,97.2868,7478.0
2018-08-17 12:50:00,105.92,106.18,105.9,106.02,41651.0,97.296,97.5349,97.2777,97.3879,41651.0
2018-08-17 13:00:00,106.02,106.14,105.95,106.14,14821.0,97.3879,97.4981,97.3236,97.4981,14821.0
2018-08-17 13:10:00,106.15,106.33,106.15,106.19,29157.0,97.5073,97.6726,97.5073,97.544,29157.0
2018-08-17 13:20:00,106.2,106.22,106.13,106.14,22038.0,97.5532,97.5716,97.4889,97.4981,22038.0
2018-08-17 13:30:00,106.13,106.17,106.07,106.11,15301.0,97.4889,97.5257,97.4338,97.4706,15301.0
2018-08-17 13:40:00,106.13,106.21,106.1,106.17,21167.0,97.4889,97.5624,97.4614,97.5257,21167.0
2018-08-17 13:50:00,106.18,106.21,106.1,106.19,13333.0,97.5349,97.5624,97.4614,97.544,13333.0
2018-08-17 14:00:00,106.2,106.45,106.19,106.37,27032.0,97.5532,97.7829,97.544,97.7094,27032.0
2018-08-17 14:10:00,106.38,106.5,106.33,106.35,27221.0,97.7186,97.8288,97.6726,97.691,27221.0
2018-08-17 14:20:00,106.37,106.43,106.3,106.42,12804.0,97.7094,97.7645,97.6451,97.7553,12804.0
2018-08-17 14:30:00,106.38,106.43,106.33,106.41,20162.0,97.7186,97.7645,97.6726,97.7461,20162.0
2018-08-17 14:40:00,106.4,106.45,106.37,106.41,15867.0,97.7369,97.7829,97.7094,97.7461,15867.0
2018-08-17 14:50:00,106.41,106.61,106.4,106.52,23615.0,97.7461,97.9298,97.7369,97.8472,23615.0
2018-08-17 15:00:00,106.5,106.55,106.4,106.42,16476.0,97.8288,97.8747,97.7369,97.7553,16476.0
2018-08-17 15:10:00,106.4,106.45,106.37,106.45,23152.0,97.7369,97.7829,97.7094,97.7829,23152.0
2018-08-17 15:20:00,106.46,106.52,106.42,106.47,23761.0,97.7921,97.8472,97.7553,97.8012,23761.0
2018-08-17 15:30:00,106.47,106.48,106.24,106.26,32484.0,97.8012,97.8104,97.59,97.6083,32484.0
2018-08-17 15:40:00,106.27,106.32,106.26,106.3,45748.0,97.6175,97.6635,97.6083,97.6451,45748.0
2018-08-17 15:50:00,106.29,106.4,106.25,106.37,113342.0,97.6359,97.7369,97.5992,97.7094,113342.0
2018-08-20 09:30:00,106.75,107.43,106.7,107.19,31069.0,98.0584,98.6831,98.0125,98.4626,31069.0
2018-08-20 09:40:00,107.18,107.18,106.77,107.09,14763.0,98.4534,98.4534,98.0768,98.3708,14763.0
2018-08-20 09:50:00,107.07,107.07,106.84,107.0,32290.0,98.3524,98.3524,98.1411,98.2881,32290.0
2018-08-20 10:00:00,107.04,107.37,107.0,107.31,37057.0,98.3248,98.628,98.2881,98.5729,37057.0
2018-08-20 10:10:00,107.27,107.33,107.13,107.31,49040.0,98.5361,98.5912,98.4075,98.5729,49040.0
2018-08-20 10:20:00,107.28,107.36,107.2,107.2,15500.0,98.5453,98.6188,98.4718,98.4718,15500.0
2018-08-20 10:30:00,107.2,107.41,107.2,107.36,23087.0,98.4718,98.6647,98.4718,98.6188,23087.0
2018-08-20 10:40:00,107.35,107.48,107.23,107.44,45600.0,98.6096,98.729,98.4994,98.6923,45600.0
2018-08-20 10:50:00,107.43,107.74,107.41,107.73,33462.0,98.6831,98.9678,98.6647,98.9587,33462.0
2018-08-20 11:00:00,107.69,107.87,107.67,107.79,16880.0,98.9219,99.0873,98.9035,99.0138,16880.0
2018-08-20 11:10:00,107.79,107.98,107.78,107.94,29034.0,99.0138,99.1883,99.0046,99.1516,29034.0
2018-08-20 11:20:00,107.93,107.99,107.84,107.93,34795.0,99.1424,99.1975,99.0597,99.1424,34795.0
2018-08-20 11:30:00,107.93,107.98,107.78,107.8,28654.0,99.1424,99.1883,99.0046,99.023,28654.0
2018-08-20 11:40:00,107.81,107.83,107.7,107.8,18695.0,99.0321,99.0505,98.9311,99.023,18695.0
2018-08-20 11:50:00,107.81,107.84,107.72,107.76,12154.0,99.0321,99.0597,98.9495,98.9862,12154.0
2018-08-20 12:00:00,107.77,107.81,107.75,107.77,19078.0,98.9954,99.0321,98.977,98.9954,19078.0
2018-08-20 12:10:00,107.79,107.99,107.79,107.83,20166.0,99.0138,99.1975,99.0138,99.0505,20166.0
2018-08-20 12:20:00,107.83,107.96,107.81,107.96,15354.0,99.0505,99.1699,99.0321,99.1699,15354.0
2018-08-20 12:30:00,108.0,108.12,107.98,108.11,16079.0,99.2067,99.3169,99.1883,99.3077,16079.0
2018-08-20 12:40:00,108.13,108.17,108.02,108.13,16220.0,99.3261,99.3628,99.225,99.3261,16220.0
2018-08-20 12:50:00,108.11,108.11,107.98,107.98,16889.0,99.3077,99.3077,99.1883,99.1883,16889.0
2018-08-20 13:00:00,107.97,108.02,107.9,108.0,14336.0,99.1791,99.225,99.1148,99.2067,14336.0
2018-08-20 13:10:00,108.0,108.03,107.87,107.92,11495.0,99.2067,99.2342,99.0873,99.1332,11495.0
2018-08-20 13:20:00,107.92,108.02,107.92,108.01,15536.0,99.1332,99.225,99.1332,99.2159,15536.0
2018-08-20 13:30:00,108.01,108.13,107.99,108.04,13377.0,99.2159,99.3261,99.1975,99.2434,13377.0
2018-08-20 13:40:00,108.03,108.13,108.02,108.08,85965.0,99.2342,99.3261,99.225,99.2802,85965.0
2018-08-20 13:50:00,108.08,108.15,108.02,108.15,23963.0,99.2802,99.3445,99.225,99.3445,23963.0
2018-08-20 14:00:00,108.14,108.16,107.99,108.02,20296.0,99.3353,99.3536,99.1975,99.225,20296.0
2018-08-20 14:10:00,108.0,108.11,108.0,108.09,17137.0,99.2067,99.3077,99.2067,99.2893,17137.0
2018-08-20 14:20:00,108.07,108.13,108.07,108.12,16507.0,99.271,99.3261,99.271,99.3169,16507.0
2018-08-20 14:30:00,108.12,108.13,107.99,108.01,35999.0,99.3169,99.3261,99.1975,99.2159,35999.0
2018-08-20 14:40:00,108.0,108.01,107.82,107.85,26481.0,99.2067,99.2159,99.0413,99.0689,26481.0
2018-08-20 14:50:00,107.84,107.87,107.81,107.86,12433.0,99.0597,99.0873,99.0321,99.0781,12433.0
2018-08-20 15:00:00,107.85,107.85,107.6,107.64,15102.0,99.0689,99.0689,98.8392,98.876,15102.0
2018-08-20 15:10:00,107.64,107.74,107.63,107.71,19526.0,98.876,98.9678,98.8668,98.9403,19526.0
2018-08-20 15:20:00,107.71,107.82,107.71,107.8,23366.0,98.9403,99.0413,98.9403,99.023,23366.0
2018-08-20 15:30:00,107.78,107.79,107.68,107.69,32882.0,99.0046,99.0138,98.9127,98.9219,32882.0
2018-08-20 15:40:00,107.69,107.69,107.52,107.57,66108.0,98.9219,98.9219,98.7658,98.8117,66108.0
2018-08-20 15:50:00,107.57,107.59,107.5,107.53,98402.0,98.8117,98.8301,98.7474,98.7749,98402.0
2018-08-21 09:30:00,107.59,108.17,107.59,107.89,37270.0,98.8301,99.3628,98.8301,99.1056,37270.0
2018-08-21 09:40:00,107.87,107.99,107.7,107.86,20828.0,99.0873,99.1975,98.9311,99.0781,20828.0
2018-08-21 09:50:00,107.82,107.9,107.72,107.89,15741.0,99.0413,99.1148,98.9495,99.1056,15741.0
2018-08-21 10:00:00,107.82,107.83,107.29,107.29,25784.0,99.0413,99.0505,98.5545,98.5545,25784.0
2018-08-21 10:10:00,107.36,107.54,107.23,107.23,50156.0,98.6188,98.7841,98.4994,98.4994,50156.0
2018-08-21 10:20:00,107.2,107.22,107.1,107.12,23652.0,98.4718,98.4902,98.3799,98.3983,23652.0
2018-08-21 10:30:00,107.12,107.27,107.1,107.13,30120.0,98.3983,98.5361,98.3799,98.4075,30120.0
2018-08-21 10:40:00,107.09,107.29,107.04,107.2,33444.0,98.3708,98.5545,98.3248,98.4718,33444.0
2018-08-21 10:50:00,107.24,107.3,107.03,107.04,26754.0,98.5086,98.5637,98.3156,98.3248,26754.0
2018-08-21 11:00:00,107.05,107.33,107.04,107.3,25731.0,98.334,98.5912,98.3248,98.5637,25731.0
2018-08-21 11:10:00,107.29,107.35,107.19,107.2,26791.0,98.5545,98.6096,98.4626,98.4718,26791.0
2018-08-21 11:20:00,107.21,107.45,107.2,107.25,30386.0,98.481,98.7015,98.4718,98.5177,30386.0
2018-08-21 11:30:00,107.26,107.6,107.24,107.54,29260.0,98.5269,98.8392,98.5086,98.7841,29260.0
2018-08-21 11:40:00,107.53,107.65,107.53,107.56,10549.0,98.7749,98.8852,98.7749,98.8025,10549.0
2018-08-21 11:50:00,107.59,107.59,107.49,107.58,10592.0,98.8301,98.8301,98.7382,98.8209,10592.0
2018-08-21 12:00:00,107.56,107.71,107.55,107.63,16223.0,98.8025,98.9403,98.7933,98.8668,16223.0
2018-08-21 12:10:00,107.63,107.64,107.53,107.64,11997.0,98.8668,98.876,98.7749,98.876,11997.0
2018-08-21 12:20:00,107.63,107.81,107.59,107.8,65627.0,98.8668,99.0321,98.8301,99.023,65627.0
2018-08-21 12:30:00,107.8,107.81,107.56,107.6,33148.0,99.023,99.0321,98.8025,98.8392,33148.0
2018-08-21 12:40:00,107.58,107.66,107.52,107.56,41027.0,98.8209,98.8944,98.7658,98.8025,41027.0
2018-08-21 12:50:00,107.56,107.64,107.44,107.49,30728.0,98.8025,98.876,98.6923,98.7382,30728.0
2018-08-21 13:00:00,107.49,107.55,107.45,107.52,55295.0,98.7382,98.7933,98.7015,98.7658,55295.0
2018-08-21 13:10:00,107.51,107.52,107.46,107.49,24882.0,98.7566,98.7658,98.7106,98.7382,24882.0
2018-08-21 13:20:00,107.47,107.52,107.42,107.45,21115.0,98.7198,98.7658,98.6739,98.7015,21115.0
2018-08-21 13:30:00,107.46,107.6,107.46,107.54,71847.0,98.7106,98.8392,98.7106,98.7841,71847.0
2018-08-21 13:40:00,107.53,107.62,107.5,107.53,40074.0,98.7749,98.8576,98.7474,98.7749,40074.0
2018-08-21 13:50:00,107.51,107.63,107.49,107.56,39803.0,98.7566,98.8668,98.7382,98.8025,39803.0
2018-08-21 14:00:00,107.55,107.72,107.55,107.69,73698.0,98.7933,98.9495,98.7933,98.9219,73698.0
2018-08-21 14:10:00,107.71,107.71,107.58,107.64,70676.0,98.9403,98.9403,98.8209,98.876,70676.0
2018-08-21 14:20:00,107.63,107.68,107.6,107.63,39320.0,98.8668,98.9127,98.8392,98.8668,39320.0
2018-08-21 14:30:00,107.61,107.61,107.51,107.59,38055.0,98.8484,98.8484,98.7566,98.8301,38055.0
2018-08-21 14:40:00,107.58,107.63,107.53,107.53,32632.0,98.8209,98.8668,98.7749,98.7749,32632.0
2018-08-21 14:50:00,107.54,107.56,107.46,107.49,19399.0,98.7841,98.8025,98.7106,98.7382,19399.0
2018-08-21 15:00:00,107.49,107.59,107.47,107.52,23749.0,98.7382,98.8301,98.7198,98.7658,23749.0
2018-08-21 15:10:00,107.55,107.59,107.49,107.51,23045.0,98.7933,98.8301,98.7382,98.7566,23045.0
2018-08-21 15:20:00,107.52,107.6,107.49,107.53,23287.0,98.7658,98.8392,98.7382,98.7749,23287.0
2018-08-21 15:30:00,107.55,107.57,107.49,107.52,26665.0,98.7933,98.8117,98.7382,98.7658,26665.0
2018-08-21 15:40:00,107.52,107.65,107.51,107.56,38615.0,98.7658,98.8852,98.7566,98.8025,38615.0
2018-08-21 15:50:00,107.55,107.69,107.52,107.61,98944.0,98.7933,98.9219,98.7658,98.8484,98944.0
2018-08-22 09:30:00,108.59,108.99,108.07,108.65,64130.0,99.7486,100.1161,99.271,99.8037,64130.0
2018-08-22 09:40:00,108.71,109.05,108.41,108.5,32196.0,99.8589,100.1712,99.5833,99.666,32196.0
2018-08-22 09:50:00,108.48,108.58,108.29,108.31,32208.0,99.6476,99.7394,99.4731,99.4914,32208.0
2018-08-22 10:00:00,108.29,108.62,108.2,108.57,34516.0,99.4731,99.7762,99.3904,99.7303,34516.0
2018-08-22 10:10:00,108.54,108.78,108.52,108.77,56700.0,99.7027,99.9232,99.6843,99.914,56700.0
2018-08-22 10:20:00,108.76,108.83,108.41,108.41,36720.0,99.9048,99.9691,99.5833,99.5833,36720.0
2018-08-22 10:30:00,108.46,108.78,108.45,108.77,25096.0,99.6292,99.9232,99.62,99.914,25096.0
2018-08-22 10:40:00,108.77,108.93,108.75,108.8,44800.0,99.914,100.061,99.8956,99.9415,44800.0
2018-08-22 10:50:00,108.81,108.92,108.79,108.82,41282.0,99.9507,100.0518,99.9323,99.9599,41282.0
2018-08-22 11:00:00,108.81,108.95,108.69,108.77,105452.0,99.9507,100.0793,99.8405,99.914,105452.0
2018-08-22 11:10:00,108.78,108.78,108.38,108.59,131236.0,99.9232,99.9232,99.5557,99.7486,131236.0
2018-08-22 11:20:00,108.63,108.84,108.62,108.67,18565.0,99.7854,99.9783,99.7762,99.8221,18565.0
2018-08-22 11:30:00,108.66,108.7,108.51,108.6,19682.0,99.8129,99.8497,99.6751,99.7578,19682.0
2018-08-22 11:40:00,108.64,108.68,108.47,108.48,31725.0,99.7946,99.8313,99.6384,99.6476,31725.0
2018-08-22 11:50:00,108.48,108.6,108.43,108.6,16030.0,99.6476,99.7578,99.6017,99.7578,16030.0
2018-08-22 12:00:00,108.61,108.76,108.6,108.67,19725.0,99.767,99.9048,99.7578,99.8221,19725.0
2018-08-22 12:10:00,108.65,108.65,108.54,108.57,21608.0,99.8037,99.8037,99.7027,99.7303,21608.0
2018-08-22 12:20:00,108.58,108.65,108.56,108.6,26565.0,99.7394,99.8037,99.7211,99.7578,26565.0
2018-08-22 12:30:00,108.61,108.63,108.36,108.36,47536.0,99.767,99.7854,99.5374,99.5374,47536.0
2018-08-22 12:40:00,108.39,108.4,108.16,108.16,24031.0,99.5649,99.5741,99.3536,99.3536,24031.0
2018-08-22 12:50:00,108.16,108.16,108.05,108.06,19597.0,99.3536,99.3536,99.2526,99.2618,19597.0
2018-08-22 13:00:00,108.05,108.14,107.8,107.82,17241.0,99.2526,99.3353,99.023,99.0413,17241.0
2018-08-22 13:10:00,107.84,107.96,107.82,107.89,17136.0,99.0597,99.1699,99.0413,99.1056,17136.0
2018-08-22 13:20:00,107.87,107.99,107.78,107.97,13293.0,99.0873,99.1975,99.0046,99.1791,13293.0
2018-08-22 13:30:00,107.97,108.1,107.89,108.04,20465.0,99.1791,99.2985,99.1056,99.2434,20465.0
2018-08-22 13:40:00,108.04,108.08,107.94,107.94,11594.0,99.2434,99.2802,99.1516,99.1516,11594.0
2018-08-22 13:50:00,107.92,107.97,107.87,107.92,15721.0,99.1332,99.1791,99.0873,99.1332,15721.0
2018-08-22 14:00:00,107.92,108.12,107.79,107.79,24093.0,99.1332,99.3169,99.0138,99.0138,24093.0
2018-08-22 14:10:00,107.79,107.82,107.46,107.47,25507.0,99.0138,99.0413,98.7106,98.7198,25507.0
2018-08-22 14:20:00,107.45,107.55,107.38,107.54,55352.0,98.7015,98.7933,98.6372,98.7841,55352.0
2018-08-22 14:30:00,107.53,107.54,107.4,107.45,33372.0,98.7749,98.7841,98.6555,98.7015,33372.0
2018-08-22 14:40:00,107.44,107.5,106.96,106.99,27943.0,98.6923,98.7474,98.2513,98.2789,27943.0
2018-08-22 14:50:00,106.97,107.32,106.93,107.3,58751.0,98.2605,98.582,98.2238,98.5637,58751.0
2018-08-22 15:00:00,107.31,107.35,107.07,107.1,30703.0,98.5729,98.6096,98.3524,98.3799,30703.0
2018-08-22 15:10:00,107.1,107.1,106.96,107.06,59904.0,98.3799,98.3799,98.2513,98.3432,59904.0
2018-08-22 15:20:00,107.07,107.25,107.07,107.2,27970.0,98.3524,98.5177,98.3524,98.4718,27970.0
2018-08-22 15:30:00,107.22,107.55,107.21,107.38,43042.0,98.4902,98.7933,98.481,98.6372,43042.0
2018-08-22 15:40:00,107.4,107.61,107.4,107.49,71109.0,98.6555,98.8484,98.6555,98.7382,71109.0
2018-08-22 15:50:00,107.48,107.48,107.24,107.28,158914.0,98.729,98.729,98.5086,98.5453,158914.0
2018-08-23 09:30:00,107.19,107.87,107.19,107.87,27542.0,98.4626,99.0873,98.4626,99.0873,27542.0
2018-08-23 09:40:00,107.84,108.0,107.65,107.83,15974.0,99.0597,99.2067,98.8852,99.0505,15974.0
2018-08-23 09:50:00,107.85,107.88,107.4,107.44,38472.0,99.0689,99.0964,98.6555,98.6923,38472.0
2018-08-23 10:00:00,107.43,107.51,107.37,107.42,95877.0,98.6831,98.7566,98.628,98.6739,95877.0
2018-08-23 10:10:00,107.42,107.59,107.37,107.59,93799.0,98.6739,98.8301,98.628,98.8301,93799.0
2018-08-23 10:20:00,107.59,107.84,107.42,107.84,56152.0,98.8301,99.0597,98.6739,99.0597,56152.0
2018-08-23 10:30:00,107.89,108.05,107.68,107.7,28190.0,99.1056,99.2526,98.9127,98.9311,28190.0
2018-08-23 10:40:00,107.72,107.79,107.56,107.57,31099.0,98.9495,99.0138,98.8025,98.8117,31099.0
2018-08-23 10:50:00,107.57,107.65,107.5,107.52,33737.0,98.8117,98.8852,98.7474,98.7658,33737.0
2018-08-23 11:00:00,107.5,107.75,107.5,107.71,27049.0,98.7474,98.977,98.7474,98.9403,27049.0
2018-08-23 11:10:00,107.71,107.74,107.52,107.54,25222.0,98.9403,98.9678,98.7658,98.7841,25222.0
2018-08-23 11:20:00,107.52,107.72,107.46,107.58,35972.0,98.7658,98.9495,98.7106,98.8209,35972.0
2018-08-23 11:30:00,107.54,107.72,107.53,107.58,31392.0,98.7841,98.9495,98.7749,98.8209,31392.0
2018-08-23 11:40:00,107.61,107.78,107.57,107.78,43625.0,98.8484,99.0046,98.8117,99.0046,43625.0
2018-08-23 11:50:00,107.77,107.94,107.74,107.87,18107.0,98.9954,99.1516,98.9678,99.0873,18107.0
2018-08-23 12:00:00,107.82,107.91,107.79,107.91,14725.0,99.0413,99.124,99.0138,99.124,14725.0
2018-08-23 12:10:00,107.9,107.95,107.83,107.95,13930.0,99.1148,99.1607,99.0505,99.1607,13930.0
2018-08-23 12:20:00,107.96,108.06,107.91,108.02,12637.0,99.1699,99.2618,99.124,99.225,12637.0
2018-08-23 12:30:00,107.99,108.0,107.92,107.96,14472.0,99.1975,99.2067,99.1332,99.1699,14472.0
2018-08-23 12:40:00,107.97,108.02,107.95,107.98,12407.0,99.1791,99.225,99.1607,99.1883,12407.0
2018-08-23 12:50:00,107.97,107.99,107.89,107.96,16028.0,99.1791,99.1975,99.1056,99.1699,16028.0
2018-08-23 13:00:00,107.94,108.05,107.9,108.05,13802.0,99.1516,99.2526,99.1148,99.2526,13802.0
2018-08-23 13:10:00,108.05,108.07,108.0,108.01,16522.0,99.2526,99.271,99.2067,99.2159,16522.0
2018-08-23 13:20:00,108.02,108.05,107.96,108.01,15140.0,99.225,99.2526,99.1699,99.2159,15140.0
2018-08-23 13:30:00,108.01,108.01,107.88,107.95,17936.0,99.2159,99.2159,99.0964,99.1607,17936.0
2018-08-23 13:40:00,107.95,107.99,107.91,107.95,22171.0,99.1607,99.1975,99.124,99.1607,22171.0
2018-08-23 13:50:00,107.95,108.01,107.95,108.01,11167.0,99.1607,99.2159,99.1607,99.2159,11167.0
2018-08-23 14:00:00,107.99,108.19,107.99,108.11,14173.0,99.1975,99.3812,99.1975,99.3077,14173.0
2018-08-23 14:10:00,108.12,108.15,108.04,108.08,23829.0,99.3169,99.3445,99.2434,99.2802,23829.0
2018-08-23 14:20:00,108.04,108.09,107.92,107.93,10983.0,99.2434,99.2893,99.1332,99.1424,10983.0
2018-08-23 14:30:00,107.92,107.95,107.84,107.88,13859.0,99.1332,99.1607,99.0597,99.0964,13859.0
2018-08-23 14:40:00,107.88,108.04,107.75,108.01,76549.0,99.0964,99.2434,98.977,99.2159,76549.0
2018-08-23 14:50:00,108.0,108.11,107.99,108.02,21373.0,99.2067,99.3077,99.1975,99.225,21373.0
2018-08-23 15:00:00,108.02,108.12,107.99,108.12,13885.0,99.225,99.3169,99.1975,99.3169,13885.0
2018-08-23 15:10:00,108.14,108.15,107.96,107.99,18468.0,99.3353,99.3445,99.1699,99.1975,18468.0
2018-08-23 15:20:00,107.99,108.02,107.97,108.0,16802.0,99.1975,99.225,99.1791,99.2067,16802.0
2018-08-23 15:30:00,108.0,108.01,107.95,107.97,20574.0,99.2067,99.2159,99.1607,99.1791,20574.0
2018-08-23 15:40:00,107.98,108.02,107.91,108.01,59945.0,99.1883,99.225,99.124,99.2159,59945.0
2018-08-23 15:50:00,108.0,108.09,107.94,108.09,134581.0,99.2067,99.2893,99.1516,99.2893,134581.0
2018-08-24 09:30:00,107.63,107.87,107.3,107.41,56825.0,98.8668,99.0873,98.5637,98.6647,56825.0
2018-08-24 09:40:00,107.4,107.43,107.12,107.42,21566.0,98.6555,98.6831,98.3983,98.6739,21566.0
2018-08-24 09:50:00,107.39,107.67,107.3,107.3,20936.0,98.6463,98.9035,98.5637,98.5637,20936.0
2018-08-24 10:00:00,107.3,107.41,107.18,107.4,38724.0,98.5637,98.6647,98.4534,98.6555,38724.0
2018-08-24 10:10:00,107.43,107.51,107.33,107.37,18847.0,98.6831,98.7566,98.5912,98.628,18847.0
2018-08-24 10:20:00,107.37,107.41,107.16,107.22,28970.0,98.628,98.6647,98.4351,98.4902,28970.0
2018-08-24 10:30:00,107.2,107.42,107.19,107.29,35747.0,98.4718,98.6739,98.4626,98.5545,35747.0
2018-08-24 10:40:00,107.34,107.35,107.2,107.2,19358.0,98.6004,98.6096,98.4718,98.4718,19358.0
2018-08-24 10:50:00,107.21,107.28,107.05,107.13,18420.0,98.481,98.5453,98.334,98.4075,18420.0
2018-08-24 11:00:00,107.12,107.33,107.02,107.31,29272.0,98.3983,98.5912,98.3065,98.5729,29272.0
2018-08-24 11:10:00,107.3,107.35,107.24,107.27,13807.0,98.5637,98.6096,98.5086,98.5361,13807.0
2018-08-24 11:20:00,107.28,107.39,107.25,107.33,26618.0,98.5453,98.6463,98.5177,98.5912,26618.0
2018-08-24 11:30:00,107.35,107.52,107.32,107.37,41425.0,98.6096,98.7658,98.582,98.628,41425.0
2018-08-24 11:40:00,107.4,107.48,107.28,107.48,28293.0,98.6555,98.729,98.5453,98.729,28293.0
2018-08-24 11:50:00,107.48,107.74,107.48,107.73,33270.0,98.729,98.9678,98.729,98.9587,33270.0
2018-08-24 12:00:00,107.73,107.74,107.56,107.59,45323.0,98.9587,98.9678,98.8025,98.8301,45323.0
2018-08-24 12:10:00,107.58,107.67,107.57,107.67,9733.0,98.8209,98.9035,98.8117,98.9035,9733.0
2018-08-24 12:20:00,107.67,107.69,107.56,107.67,60046.0,98.9035,98.9219,98.8025,98.9035,60046.0
2018-08-24 12:30:00,107.65,107.68,107.52,107.63,40340.0,98.8852,98.9127,98.7658,98.8668,40340.0
2018-08-24 12:40:00,107.64,107.74,107.58,107.71,23134.0,98.876,98.9678,98.8209,98.9403,23134.0
2018-08-24 12:50:00,107.72,107.83,107.69,107.82,8050.0,98.9495,99.0505,98.9219,99.0413,8050.0
2018-08-24 13:00:00,107.83,107.91,107.83,107.85,16503.0,99.0505,99.124,99.0505,99.0689,16503.0
2018-08-24 13:10:00,107.84,107.88,107.8,107.84,13096.0,99.0597,99.0964,99.023,99.0597,13096.0
2018-08-24 13:20:00,107.89,107.97,107.89,107.94,8657.0,99.1056,99.1791,99.1056,99.1516,8657.0
2018-08-24 13:30:00,107.92,107.94,107.84,107.84,23355.0,99.1332,99.1516,99.0597,99.0597,23355.0
2018-08-24 13:40:00,107.83,107.91,107.77,107.91,12991.0,99.0505,99.124,98.9954,99.124,12991.0
2018-08-24 13:50:00,107.9,107.91,107.84,107.86,24157.0,99.1148,99.124,99.0597,99.0781,24157.0
2018-08-24 14:00:00,107.86,107.87,107.83,107.86,29872.0,99.0781,99.0873,99.0505,99.0781,29872.0
2018-08-24 14:10:00,107.86,107.93,107.83,107.93,23433.0,99.0781,99.1424,99.0505,99.1424,23433.0
2018-08-24 14:20:00,107.93,107.98,107.89,107.93,11372.0,99.1424,99.1883,99.1056,99.1424,11372.0
2018-08-24 14:30:00,107.93,107.97,107.91,107.95,8927.0,99.1424,99.1791,99.124,99.1607,8927.0
2018-08-24 14:40:00,107.96,108.18,107.96,108.13,24491.0,99.1699,99.372,99.1699,99.3261,24491.0
2018-08-24 14:50:00,108.12,108.18,108.08,108.16,22004.0,99.3169,99.372,99.2802,99.3536,22004.0
2018-08-24 15:00:00,108.16,108.19,108.12,108.14,18588.0,99.3536,99.3812,99.3169,99.3353,18588.0
2018-08-24 15:10:00,108.15,108.23,108.12,108.2,22751.0,99.3445,99.4179,99.3169,99.3904,22751.0
2018-08-24 15:20:00,108.19,108.19,107.99,108.05,22168.0,99.3812,99.3812,99.1975,99.2526,22168.0
2018-08-24 15:30:00,108.04,108.17,108.02,108.15,25935.0,99.2434,99.3628,99.225,99.3445,25935.0
2018-08-24 15:40:00,108.16,108.22,108.08,108.08,48248.0,99.3536,99.4088,99.2802,99.2802,48248.0
2018-08-24 15:50:00,108.08,108.09,107.94,108.0,107746.0,99.2802,99.2893,99.1516,99.2067,107746.0
2018-08-27 09:30:00,108.98,109.05,107.87,107.95,80213.0,100.1069,100.1712,99.0873,99.1607,80213.0
2018-08-27 09:40:00,107.88,108.07,107.76,107.82,91053.0,99.0964,99.271,98.9862,99.0413,91053.0
2018-08-27 09:50:00,107.82,108.4,107.7,108.37,82581.0,99.0413,99.5741,98.9311,99.5465,82581.0
2018-08-27 10:00:00,108.35,108.57,108.12,108.33,52488.0,99.5282,99.7303,99.3169,99.5098,52488.0
2018-08-27 10:10:00,108.31,108.56,108.21,108.36,32263.0,99.4914,99.7211,99.3996,99.5374,32263.0
2018-08-27 10:20:00,108.37,108.52,108.25,108.43,39350.0,99.5465,99.6843,99.4363,99.6017,39350.0
2018-08-27 10:30:00,108.46,108.46,107.96,108.0,50744.0,99.6292,99.6292,99.1699,99.2067,50744.0
2018-08-27 10:40:00,108.0,108.16,107.96,108.02,30701.0,99.2067,99.3536,99.1699,99.225,30701.0
2018-08-27 10:50:00,108.02,108.16,108.01,108.06,50899.0,99.225,99.3536,99.2159,99.2618,50899.0
2018-08-27 11:00:00,108.05,108.07,107.8,107.84,20490.0,99.2526,99.271,99.023,99.0597,20490.0
2018-08-27 11:10:00,107.82,107.93,107.75,107.75,16764.0,99.0413,99.1424,98.977,98.977,16764.0
2018-08-27 11:20:00,107.73,107.73,107.44,107.65,36317.0,98.9587,98.9587,98.6923,98.8852,36317.0
2018-08-27 11:30:00,107.65,107.86,107.65,107.77,39343.0,98.8852,99.0781,98.8852,98.9954,39343.0
2018-08-27 11:40:00,107.77,107.91,107.67,107.88,39287.0,98.9954,99.124,98.9035,99.0964,39287.0
2018-08-27 11:50:00,107.89,107.96,107.79,107.95,30112.0,99.1056,99.1699,99.0138,99.1607,30112.0
2018-08-27 12:00:00,107.96,107.96,107.82,107.85,41780.0,99.1699,99.1699,99.0413,99.0689,41780.0
2018-08-27 12:10:00,107.85,107.91,107.8,107.86,19527.0,99.0689,99.124,99.023,99.0781,19527.0
2018-08-27 12:20:00,107.85,107.87,107.71,107.77,14541.0,99.0689,99.0873,98.9403,98.9954,14541.0
2018-08-27 12:30:00,107.77,107.88,107.77,107.83,24066.0,98.9954,99.0964,98.9954,99.0505,24066.0
2018-08-27 12:40:00,107.84,107.9,107.81,107.87,17267.0,99.0597,99.1148,99.0321,99.0873,17267.0
2018-08-27 12:50:00,107.87,107.89,107.79,107.89,11079.0,99.0873,99.1056,99.0138,99.1056,11079.0
2018-08-27 13:00:00,107.87,107.88,107.67,107.68,13103.0,99.0873,99.0964,98.9035,98.9127,13103.0
2018-08-27 13:10:00,107.69,107.75,107.67,107.73,10897.0,98.9219,98.977,98.9035,98.9587,10897.0
2018-08-27 13:20:00,107.74,107.78,107.7,107.78,24148.0,98.9678,99.0046,98.9311,99.0046,24148.0
2018-08-27 13:30:00,107.75,108.0,107.75,107.96,14373.0,98.977,99.2067,98.977,99.1699,14373.0
2018-08-27 13:40:00,107.97,108.01,107.96,107.97,8146.0,99.1791,99.2159,99.1699,99.1791,8146.0
2018-08-27 13:50:00,107.97,108.05,107.92,107.96,30311.0,99.1791,99.2526,99.1332,99.1699,30311.0
2018-08-27 14:00:00,107.97,108.03,107.93,107.99,22346.0,99.1791,99.2342,99.1424,99.1975,22346.0
2018-08-27 14:10:00,108.0,108.07,107.98,108.0,20514.0,99.2067,99.271,99.1883,99.2067,20514.0
2018-08-27 14:20:00,107.99,108.12,107.94,108.09,15923.0,99.1975,99.3169,99.1516,99.2893,15923.0
2018-08-27 14:30:00,108.09,108.1,107.96,107.98,19895.0,99.2893,99.2985,99.1699,99.1883,19895.0
2018-08-27 14:40:00,107.98,107.98,107.79,107.8,33564.0,99.1883,99.1883,99.0138,99.023,33564.0
2018-08-27 14:50:00,107.79,107.79,107.62,107.66,19263.0,99.0138,99.0138,98.8576,98.8944,19263.0
2018-08-27 15:00:00,107.66,107.69,107.47,107.49,46980.0,98.8944,98.9219,98.7198,98.7382,46980.0
2018-08-27 15:10:00,107.49,107.5,107.14,107.17,91679.0,98.7382,98.7474,98.4167,98.4442,91679.0
2018-08-27 15:20:00,107.16,107.32,107.15,107.25,50410.0,98.4351,98.582,98.4259,98.5177,50410.0
2018-08-27 15:30:00,107.25,107.39,107.2,107.23,51445.0,98.5177,98.6463,98.4718,98.4994,51445.0
2018-08-27 15:40:00,107.23,107.23,107.04,107.18,98396.0,98.4994,98.4994,98.3248,98.4534,98396.0
2018-08-27 15:50:00,107.18,107.22,107.14,107.2,148285.0,98.4534,98.4902,98.4167,98.4718,148285.0
2018-08-28 09:30:00,107.25,107.39,106.6,106.92,167220.0,98.5177,98.6463,97.9207,98.2146,167220.0
2018-08-28 09:40:00,106.93,107.09,106.74,106.75,111309.0,98.2238,98.3708,98.0493,98.0584,111309.0
2018-08-28 09:50:00,106.73,106.74,106.47,106.62,122537.0,98.0401,98.0493,97.8012,97.939,122537.0
2018-08-28 10:00:00,106.63,106.89,106.56,106.62,86173.0,97.9482,98.187,97.8839,97.939,86173.0
2018-08-28 10:10:00,106.64,106.64,106.23,106.3,93739.0,97.9574,97.9574,97.5808,97.6451,93739.0
2018-08-28 10:20:00,106.32,106.67,106.22,106.51,119648.0,97.6635,97.985,97.5716,97.838,119648.0
2018-08-28 10:30:00,106.5,106.52,106.41,106.47,67371.0,97.8288,97.8472,97.7461,97.8012,67371.0
2018-08-28 10:40:00,106.45,106.66,106.32,106.34,129257.0,97.7829,97.9758,97.6635,97.6818,129257.0
2018-08-28 10:50:00,106.35,106.51,106.23,106.26,115885.0,97.691,97.838,97.5808,97.6083,115885.0
2018-08-28 11:00:00,106.26,106.31,105.82,105.98,101005.0,97.6083,97.6543,97.2042,97.3511,101005.0
2018-08-28 11:10:00,105.98,106.08,105.82,105.86,74485.0,97.3511,97.443,97.2042,97.2409,74485.0
2018-08-28 11:20:00,105.84,105.86,105.69,105.75,152269.0,97.2225,97.2409,97.0848,97.1399,152269.0
2018-08-28 11:30:00,105.76,105.96,105.73,105.87,53109.0,97.1491,97.3328,97.1215,97.2501,53109.0
2018-08-28 11:40:00,105.9,106.08,105.89,105.95,36735.0,97.2777,97.443,97.2685,97.3236,36735.0
2018-08-28 11:50:00,105.97,105.99,105.65,105.7,42156.0,97.342,97.3603,97.048,97.0939,42156.0
2018-08-28 12:00:00,105.69,105.91,105.54,105.78,170596.0,97.0848,97.2868,96.947,97.1674,170596.0
2018-08-28 12:10:00,105.79,106.04,105.78,106.02,20387.0,97.1766,97.4063,97.1674,97.3879,20387.0
2018-08-28 12:20:00,106.05,106.23,106.05,106.18,18297.0,97.4154,97.5808,97.4154,97.5349,18297.0
2018-08-28 12:30:00,106.2,106.32,106.18,106.32,17333.0,97.5532,97.6635,97.5349,97.6635,17333.0
2018-08-28 12:40:00,106.31,106.33,106.19,106.29,19030.0,97.6543,97.6726,97.544,97.6359,19030.0
2018-08-28 12:50:00,106.32,106.38,106.28,106.36,14894.0,97.6635,97.7186,97.6267,97.7002,14894.0
2018-08-28 13:00:00,106.37,106.64,106.37,106.61,25827.0,97.7094,97.9574,97.7094,97.9298,25827.0
2018-08-28 13:10:00,106.61,106.87,106.59,106.86,19131.0,97.9298,98.1687,97.9115,98.1595,19131.0
2018-08-28 13:20:00,106.86,106.88,106.77,106.81,19079.0,98.1595,98.1779,98.0768,98.1136,19079.0
2018-08-28 13:30:00,106.81,107.11,106.74,107.11,52420.0,98.1136,98.3891,98.0493,98.3891,52420.0
2018-08-28 13:40:00,107.11,107.24,106.9,106.91,20608.0,98.3891,98.5086,98.1962,98.2054,20608.0
2018-08-28 13:50:00,106.91,106.94,106.83,106.88,22955.0,98.2054,98.233,98.1319,98.1779,22955.0
2018-08-28 14:00:00,106.88,107.14,106.82,107.1,32311.0,98.1779,98.4167,98.1227,98.3799,32311.0
2018-08-28 14:10:00,107.09,107.17,107.03,107.03,24426.0,98.3708,98.4442,98.3156,98.3156,24426.0
2018-08-28 14:20:00,107.02,107.02,106.95,106.98,26321.0,98.3065,98.3065,98.2422,98.2697,26321.0
2018-08-28 14:30:00,106.98,107.01,106.88,106.89,25503.0,98.2697,98.2973,98.1779,98.187,25503.0
2018-08-28 14:40:00,106.9,107.03,106.86,106.91,24584.0,98.1962,98.3156,98.1595,98.2054,24584.0
2018-08-28 14:50:00,106.91,107.02,106.89,107.01,26018.0,98.2054,98.3065,98.187,98.2973,26018.0
2018-08-28 15:00:00,107.02,107.02,106.97,106.98,33759.0,98.3065,98.3065,98.2605,98.2697,33759.0
2018-08-28 15:10:00,106.98,107.02,106.95,106.95,35092.0,98.2697,98.3065,98.2422,98.2422,35092.0
2018-08-28 15:20:00,106.94,106.95,106.84,106.84,38645.0,98.233,98.2422,98.1411,98.1411,38645.0
2018-08-28 15:30:00,106.85,107.08,106.85,107.01,40133.0,98.1503,98.3616,98.1503,98.2973,40133.0
2018-08-28 15:40:00,107.01,107.01,106.78,106.78,56311.0,98.2973,98.2973,98.086,98.086,56311.0
2018-08-28 15:50:00,106.77,106.84,106.67,106.84,153584.0,98.0768,98.1411,97.985,98.1411,153584.0
2018-08-29 09:30:00,106.73,107.07,105.02,105.44,156577.0,98.0401,98.3524,96.4693,96.8551,156577.0
2018-08-29 09:40:00,105.46,106.06,105.44,106.06,124178.0,96.8735,97.4246,96.8551,97.4246,124178.0
2018-08-29 09:50:00,106.06,106.2,105.73,105.9,82274.0,97.4246,97.5532,97.1215,97.2777,82274.0
2018-08-29 10:00:00,105.87,105.91,105.54,105.8,73159.0,97.2501,97.2868,96.947,97.1858,73159.0
2018-08-29 10:10:00,105.8,105.92,105.71,105.72,92493.0,97.1858,97.296,97.1031,97.1123,92493.0
2018-08-29 10:20:00,105.71,106.08,105.69,106.07,85800.0,97.1031,97.443,97.0848,97.4338,85800.0
2018-08-29 10:30:00,106.07,106.54,106.06,106.47,59900.0,97.4338,97.8655,97.4246,97.8012,59900.0
2018-08-29 10:40:00,106.45,106.46,105.95,105.97,75209.0,97.7829,97.7921,97.3236,97.342,75209.0
2018-08-29 10:50:00,105.95,106.03,105.74,105.84,82063.0,97.3236,97.3971,97.1307,97.2225,82063.0
2018-08-29 11:00:00,105.84,105.97,105.78,105.91,151574.0,97.2225,97.342,97.1674,97.2868,151574.0
2018-08-29 11:10:00,105.92,106.27,105.9,106.15,69053.0,97.296,97.6175,97.2777,97.5073,69053.0
2018-08-29 11:20:00,106.13,106.23,106.07,106.17,57005.0,97.4889,97.5808,97.4338,97.5257,57005.0
2018-08-29 11:30:00,106.2,106.27,106.15,106.17,75173.0,97.5532,97.6175,97.5073,97.5257,75173.0
2018-08-29 11:40:00,106.19,106.41,106.17,106.39,35325.0,97.544,97.7461,97.5257,97.7278,35325.0
2018-08-29 11:50:00,106.4,106.51,106.32,106.49,35246.0,97.7369,97.838,97.6635,97.8196,35246.0
2018-08-29 12:00:00,106.52,106.94,106.48,106.88,35905.0,97.8472,98.233,97.8104,98.1779,35905.0
2018-08-29 12:10:00,106.86,106.9,106.8,106.9,23472.0,98.1595,98.1962,98.1044,98.1962,23472.0
2018-08-29 12:20:00,106.9,106.92,106.81,106.83,32326.0,98.1962,98.2146,98.1136,98.1319,32326.0
2018-08-29 12:30:00,106.84,107.06,106.83,107.03,28350.0,98.1411,98.3432,98.1319,98.3156,28350.0
2018-08-29 12:40:00,107.02,107.17,106.95,107.13,26303.0,98.3065,98.4442,98.2422,98.4075,26303.0
2018-08-29 12:50:00,107.17,107.19,106.84,106.98,55309.0,98.4442,98.4626,98.1411,98.2697,55309.0
2018-08-29 13:00:00,106.98,107.09,106.93,106.93,36725.0,98.2697,98.3708,98.2238,98.2238,36725.0
2018-08-29 13:10:00,106.93,106.97,106.69,106.71,28252.0,98.2238,98.2605,98.0033,98.0217,28252.0
2018-08-29 13:20:00,106.73,106.9,106.65,106.87,51192.0,98.0401,98.1962,97.9666,98.1687,51192.0
2018-08-29 13:30:00,106.85,106.98,106.75,106.96,31166.0,98.1503,98.2697,98.0584,98.2513,31166.0
2018-08-29 13:40:00,106.96,107.15,106.89,107.14,45784.0,98.2513,98.4259,98.187,98.4167,45784.0
2018-08-29 13:50:00,107.14,107.16,107.01,107.08,36379.0,98.4167,98.4351,98.2973,98.3616,36379.0
2018-08-29 14:00:00,107.07,107.22,107.04,107.17,40475.0,98.3524,98.4902,98.3248,98.4442,40475.0
2018-08-29 14:10:00,107.19,107.36,107.09,107.32,33714.0,98.4626,98.6188,98.3708,98.582,33714.0
2018-08-29 14:20:00,107.32,107.33,107.17,107.24,45753.0,98.582,98.5912,98.4442,98.5086,45753.0
2018-08-29 14:30:00,107.23,107.5,107.21,107.34,58584.0,98.4994,98.7474,98.481,98.6004,58584.0
2018-08-29 14:40:00,107.35,107.35,106.9,107.06,71468.0,98.6096,98.6096,98.1962,98.3432,71468.0
2018-08-29 14:50:00,107.06,107.11,106.94,106.98,47310.0,98.3432,98.3891,98.233,98.2697,47310.0
2018-08-29 15:00:00,106.97,107.08,106.92,107.08,50100.0,98.2605,98.3616,98.2146,98.3616,50100.0
2018-08-29 15:10:00,107.1,107.19,107.08,107.12,79364.0,98.3799,98.4626,98.3616,98.3983,79364.0
2018-08-29 15:20:00,107.11,107.12,106.78,106.84,73241.0,98.3891,98.3983,98.086,98.1411,73241.0
2018-08-29 15:30:00,106.84,107.07,106.82,106.94,96755.0,98.1411,98.3524,98.1227,98.233,96755.0
2018-08-29 15:40:00,106.93,107.01,106.66,106.72,118682.0,98.2238,98.2973,97.9758,98.0309,118682.0
2018-08-29 15:50:00,106.72,107.0,106.62,106.7,209712.0,98.0309,98.2881,97.939,98.0125,209712.0
2018-08-30 09:30:00,104.24,108.0,104.24,105.45,376667.0,95.7528,99.2067,95.7528,96.8643,376667.0
2018-08-30 09:40:00,105.36,106.58,104.71,106.27,189618.0,96.7816,97.9023,96.1845,97.6175,189618.0
2018-08-30 09:50:00,106.3,106.51,105.77,106.08,160374.0,97.6451,97.838,97.1582,97.443,160374.0
2018-08-30 10:00:00,106.0,106.28,104.77,105.22,178484.0,97.3695,97.6267,96.2397,96.653,178484.0
2018-08-30 10:10:00,105.14,105.61,104.67,105.57,165733.0,96.5795,97.0113,96.1478,96.9745,165733.0
2018-08-30 10:20:00,105.53,105.75,104.94,105.36,124859.0,96.9378,97.1399,96.3958,96.7816,124859.0
2018-08-30 10:30:00,105.37,106.53,105.24,106.2,209598.0,96.7908,97.8564,96.6714,97.5532,209598.0
2018-08-30 10:40:00,106.19,106.35,105.92,106.07,97617.0,97.544,97.691,97.296,97.4338,97617.0
2018-08-30 10:50:00,106.04,106.22,105.64,106.0,115600.0,97.4063,97.5716,97.0388,97.3695,115600.0
2018-08-30 11:00:00,106.0,106.14,105.36,105.5,90363.0,97.3695,97.4981,96.7816,96.9102,90363.0
2018-08-30 11:10:00,105.53,105.78,105.0,105.07,91878.0,96.9378,97.1674,96.4509,96.5152,91878.0
2018-08-30 11:20:00,105.02,105.07,104.28,104.31,129194.0,96.4693,96.5152,95.7896,95.8171,129194.0
2018-08-30 11:30:00,104.31,104.82,104.16,104.7,97784.0,95.8171,96.2856,95.6793,96.1754,97784.0
2018-08-30 11:40:00,104.68,104.71,104.34,104.43,74377.0,96.157,96.1845,95.8447,95.9273,74377.0
2018-08-30 11:50:00,104.43,104.66,104.31,104.66,42552.0,95.9273,96.1386,95.8171,96.1386,42552.0
2018-08-30 12:00:00,104.66,104.73,104.1,104.14,76894.0,96.1386,96.2029,95.6242,95.661,76894.0
2018-08-30 12:10:00,104.13,104.32,103.95,104.07,66115.0,95.6518,95.8263,95.4864,95.5967,66115.0
2018-08-30 12:20:00,104.09,104.44,104.08,104.33,46651.0,95.615,95.9365,95.6058,95.8355,46651.0
2018-08-30 12:30:00,104.32,104.52,104.13,104.17,39762.0,95.8263,96.01,95.6518,95.6885,39762.0
2018-08-30 12:40:00,104.16,104.47,104.05,104.47,33223.0,95.6793,95.9641,95.5783,95.9641,33223.0
2018-08-30 12:50:00,104.5,104.89,104.41,104.86,56551.0,95.9916,96.3499,95.909,96.3223,56551.0
2018-08-30 13:00:00,104.86,104.97,104.79,104.89,51327.0,96.3223,96.4234,96.258,96.3499,51327.0
2018-08-30 13:10:00,104.89,105.0,104.87,104.92,47214.0,96.3499,96.4509,96.3315,96.3774,47214.0
2018-08-30 13:20:00,104.91,105.39,104.78,105.2,43642.0,96.3683,96.8092,96.2488,96.6346,43642.0
2018-08-30 13:30:00,105.19,105.26,104.84,105.02,45144.0,96.6255,96.6898,96.304,96.4693,45144.0
2018-08-30 13:40:00,105.03,105.05,104.46,104.52,62604.0,96.4785,96.4969,95.9549,96.01,62604.0
2018-08-30 13:50:00,104.52,104.67,104.44,104.6,63613.0,96.01,96.1478,95.9365,96.0835,63613.0
2018-08-30 14:00:00,104.58,104.99,104.58,104.67,69367.0,96.0651,96.4417,96.0651,96.1478,69367.0
2018-08-30 14:10:00,104.68,104.97,104.48,104.67,87625.0,96.157,96.4234,95.9733,96.1478,87625.0
2018-08-30 14:20:00,104.65,105.05,104.53,104.99,50098.0,96.1294,96.4969,96.0192,96.4417,50098.0
2018-08-30 14:30:00,105.01,105.18,104.9,104.95,63150.0,96.4601,96.6163,96.3591,96.405,63150.0
2018-08-30 14:40:00,104.97,105.1,104.87,104.94,57299.0,96.4234,96.5428,96.3315,96.3958,57299.0
2018-08-30 14:50:00,104.92,104.92,104.72,104.82,52676.0,96.3774,96.3774,96.1937,96.2856,52676.0
2018-08-30 15:00:00,104.81,105.13,104.72,105.06,143820.0,96.2764,96.5703,96.1937,96.506,143820.0
2018-08-30 15:10:00,105.07,105.45,105.06,105.3,108470.0,96.5152,96.8643,96.506,96.7265,108470.0
2018-08-30 15:20:00,105.3,105.59,105.22,105.59,66539.0,96.7265,96.9929,96.653,96.9929,66539.0
2018-08-30 15:30:00,105.6,105.72,105.39,105.56,143408.0,97.0021,97.1123,96.8092,96.9653,143408.0
2018-08-30 15:40:00,105.55,105.88,105.52,105.73,144950.0,96.9561,97.2593,96.9286,97.1215,144950.0
2018-08-30 15:50:00,105.73,105.73,105.45,105.66,270586.0,97.1215,97.1215,96.8643,97.0572,270586.0
2018-08-31 09:30:00,105.85,106.37,105.55,106.23,69006.0,97.2317,97.7094,96.9561,97.5808,69006.0
2018-08-31 09:40:00,106.23,106.4,105.83,106.27,62946.0,97.5808,97.7369,97.2134,97.6175,62946.0
2018-08-31 09:50:00,106.3,106.78,106.2,106.45,85818.0,97.6451,98.086,97.5532,97.7829,85818.0
2018-08-31 10:00:00,106.39,106.71,106.39,106.53,81380.0,97.7278,98.0217,97.7278,97.8564,81380.0
2018-08-31 10:10:00,106.54,106.65,106.48,106.53,38099.0,97.8655,97.9666,97.8104,97.8564,38099.0
2018-08-31 10:20:00,106.55,106.73,106.55,106.59,47566.0,97.8747,98.0401,97.8747,97.9115,47566.0
2018-08-31 10:30:00,106.61,106.64,106.39,106.54,60153.0,97.9298,97.9574,97.7278,97.8655,60153.0
2018-08-31 10:40:00,106.55,106.67,106.46,106.58,40930.0,97.8747,97.985,97.7921,97.9023,40930.0
2018-08-31 10:50:00,106.57,106.87,106.56,106.87,44041.0,97.8931,98.1687,97.8839,98.1687,44041.0
2018-08-31 11:00:00,106.86,107.14,106.86,107.02,95388.0,98.1595,98.4167,98.1595,98.3065,95388.0
2018-08-31 11:10:00,107.02,107.1,106.76,107.05,74591.0,98.3065,98.3799,98.0676,98.334,74591.0
2018-08-31 11:20:00,107.06,107.28,106.91,106.98,59211.0,98.3432,98.5453,98.2054,98.2697,59211.0
2018-08-31 11:30:00,107.0,107.07,106.93,107.07,58157.0,98.2881,98.3524,98.2238,98.3524,58157.0
2018-08-31 11:40:00,107.05,107.15,106.93,106.95,54013.0,98.334,98.4259,98.2238,98.2422,54013.0
2018-08-31 11:50:00,106.97,107.3,106.89,106.89,50593.0,98.2605,98.5637,98.187,98.187,50593.0
2018-08-31 12:00:00,106.89,106.89,106.67,106.76,79562.0,98.187,98.187,97.985,98.0676,79562.0
2018-08-31 12:10:00,106.78,106.94,106.77,106.92,24841.0,98.086,98.233,98.0768,98.2146,24841.0
2018-08-31 12:20:00,106.95,107.22,106.94,107.08,22891.0,98.2422,98.4902,98.233,98.3616,22891.0
2018-08-31 12:30:00,107.12,107.12,106.85,106.86,35629.0,98.3983,98.3983,98.1503,98.1595,35629.0
2018-08-31 12:40:00,106.85,106.91,106.7,106.72,47539.0,98.1503,98.2054,98.0125,98.0309,47539.0
2018-08-31 12:50:00,106.72,106.83,106.71,106.73,31106.0,98.0309,98.1319,98.0217,98.0401,31106.0
2018-08-31 13:00:00,106.72,106.8,106.65,106.8,23017.0,98.0309,98.1044,97.9666,98.1044,23017.0
2018-08-31 13:10:00,106.81,106.96,106.79,106.95,27227.0,98.1136,98.2513,98.0952,98.2422,27227.0
2018-08-31 13:20:00,106.97,107.13,106.92,107.13,38822.0,98.2605,98.4075,98.2146,98.4075,38822.0
2018-08-31 13:30:00,107.14,107.29,107.08,107.25,31018.0,98.4167,98.5545,98.3616,98.5177,31018.0
2018-08-31 13:40:00,107.22,107.27,107.18,107.25,24838.0,98.4902,98.5361,98.4534,98.5177,24838.0
2018-08-31 13:50:00,107.25,107.53,107.2,107.43,86200.0,98.5177,98.7749,98.4718,98.6831,86200.0
2018-08-31 14:00:00,107.43,107.46,107.29,107.34,45514.0,98.6831,98.7106,98.5545,98.6004,45514.0
2018-08-31 14:10:00,107.34,107.6,107.34,107.56,22795.0,98.6004,98.8392,98.6004,98.8025,22795.0
2018-08-31 14:20:00,107.53,107.81,107.5,107.65,41972.0,98.7749,99.0321,98.7474,98.8852,41972.0
2018-08-31 14:30:00,107.65,107.71,107.54,107.64,76512.0,98.8852,98.9403,98.7841,98.876,76512.0
2018-08-31 14:40:00,107.63,107.79,107.53,107.78,56709.0,98.8668,99.0138,98.7749,99.0046,56709.0
2018-08-31 14:50:00,107.77,107.93,107.75,107.83,50980.0,98.9954,99.1424,98.977,99.0505,50980.0
2018-08-31 15:00:00,107.83,107.97,107.76,107.78,69311.0,99.0505,99.1791,98.9862,99.0046,69311.0
2018-08-31 15:10:00,107.8,107.9,107.72,107.82,65664.0,99.023,99.1148,98.9495,99.0413,65664.0
2018-08-31 15:20:00,107.81,107.84,107.58,107.64,71061.0,99.0321,99.0597,98.8209,98.876,71061.0
2018-08-31 15:30:00,107.65,107.88,107.58,107.83,74345.0,98.8852,99.0964,98.8209,99.0505,74345.0
2018-08-31 15:40:00,107.82,107.83,107.66,107.66,93164.0,99.0413,99.0505,98.8944,98.8944,93164.0
2018-08-31 15:50:00,107.66,107.8,107.63,107.73,235172.0,98.8944,99.023,98.8668,98.9587,235172.0
2018-09-04 09:30:00,107.99,109.23,107.87,108.96,91965.0,99.1975,100.3365,99.0873,100.0885,91965.0
2018-09-04 09:40:00,108.92,108.93,108.51,108.76,40655.0,100.0518,100.061,99.6751,99.9048,40655.0
2018-09-04 09:50:00,108.75,109.07,108.65,109.0,44001.0,99.8956,100.1896,99.8037,100.1253,44001.0
2018-09-04 10:00:00,109.05,109.16,108.83,109.03,107178.0,100.1712,100.2722,99.9691,100.1528,107178.0
2018-09-04 10:10:00,109.04,109.06,108.66,108.83,58268.0,100.162,100.1804,99.8129,99.9691,58268.0
2018-09-04 10:20:00,108.83,109.14,108.67,108.77,92892.0,99.9691,100.2539,99.8221,99.914,92892.0
2018-09-04 10:30:00,108.83,108.88,108.62,108.86,43337.0,99.9691,100.015,99.7762,99.9967,43337.0
2018-09-04 10:40:00,108.87,109.18,108.67,109.18,46117.0,100.0058,100.2906,99.8221,100.2906,46117.0
2018-09-04 10:50:00,109.11,109.48,109.06,109.23,60229.0,100.2263,100.5662,100.1804,100.3365,60229.0
2018-09-04 11:00:00,109.22,109.55,109.22,109.53,39669.0,100.3273,100.6305,100.3273,100.6121,39669.0
2018-09-04 11:10:00,109.52,109.63,109.44,109.53,43764.0,100.6029,100.704,100.5294,100.6121,43764.0
2018-09-04 11:20:00,109.54,109.65,109.42,109.44,37690.0,100.6213,100.7223,100.5111,100.5294,37690.0
2018-09-04 11:30:00,109.44,109.7,109.41,109.7,29951.0,100.5294,100.7683,100.5019,100.7683,29951.0
2018-09-04 11:40:00,109.68,109.74,109.45,109.64,41714.0,100.7499,100.805,100.5386,100.7131,41714.0
2018-09-04 11:50:00,109.62,109.85,109.59,109.8,45716.0,100.6948,100.906,100.6672,100.8601,45716.0
2018-09-04 12:00:00,109.8,109.86,109.74,109.81,55911.0,100.8601,100.9152,100.805,100.8693,55911.0
2018-09-04 12:10:00,109.8,109.81,109.63,109.76,21319.0,100.8601,100.8693,100.704,100.8234,21319.0
2018-09-04 12:20:00,109.78,109.82,109.52,109.67,25828.0,100.8417,100.8785,100.6029,100.7407,25828.0
2018-09-04 12:30:00,109.68,109.82,109.59,109.8,31951.0,100.7499,100.8785,100.6672,100.8601,31951.0
2018-09-04 12:40:00,109.81,109.82,109.63,109.77,37998.0,100.8693,100.8785,100.704,100.8326,37998.0
2018-09-04 12:50:00,109.78,110.02,109.78,110.0,39339.0,100.8417,101.0622,100.8417,101.0438,39339.0
2018-09-04 13:00:00,110.0,110.15,109.91,109.92,30392.0,101.0438,101.1816,100.9612,100.9703,30392.0
2018-09-04 13:10:00,109.91,109.93,109.69,109.75,26784.0,100.9612,100.9795,100.7591,100.8142,26784.0
2018-09-04 13:20:00,109.76,109.79,109.41,109.45,40669.0,100.8234,100.8509,100.5019,100.5386,40669.0
2018-09-04 13:30:00,109.46,109.54,109.38,109.46,31028.0,100.5478,100.6213,100.4743,100.5478,31028.0
2018-09-04 13:40:00,109.47,109.56,109.45,109.51,20403.0,100.557,100.6397,100.5386,100.5937,20403.0
2018-09-04 13:50:00,109.5,109.65,109.4,109.52,58002.0,100.5845,100.7223,100.4927,100.6029,58002.0
2018-09-04 14:00:00,109.52,109.53,109.35,109.4,38514.0,100.6029,100.6121,100.4468,100.4927,38514.0
2018-09-04 14:10:00,109.4,109.44,109.22,109.29,41570.0,100.4927,100.5294,100.3273,100.3916,41570.0
2018-09-04 14:20:00,109.28,109.45,109.25,109.45,31041.0,100.3825,100.5386,100.3549,100.5386,31041.0
2018-09-04 14:30:00,109.46,109.7,109.46,109.62,30645.0,100.5478,100.7683,100.5478,100.6948,30645.0
2018-09-04 14:40:00,109.63,109.74,109.62,109.64,25553.0,100.704,100.805,100.6948,100.7131,25553.0
2018-09-04 14:50:00,109.65,109.74,109.58,109.68,34210.0,100.7223,100.805,100.658,100.7499,34210.0
2018-09-04 15:00:00,109.68,109.92,109.68,109.84,34646.0,100.7499,100.9703,100.7499,100.8969,34646.0
2018-09-04 15:10:00,109.86,109.92,109.75,109.8,35563.0,100.9152,100.9703,100.8142,100.8601,35563.0
2018-09-04 15:20:00,109.79,109.9,109.74,109.81,48186.0,100.8509,100.952,100.805,100.8693,48186.0
2018-09-04 15:30:00,109.8,109.96,109.8,109.94,51685.0,100.8601,101.0071,100.8601,100.9887,51685.0
2018-09-04 15:40:00,109.93,109.93,109.7,109.83,73679.0,100.9795,100.9795,100.7683,100.8877,73679.0
2018-09-04 15:50:00,109.83,109.93,109.73,109.84,166628.0,100.8877,100.9795,100.7958,100.8969,166628.0
2018-09-05 09:30:00,109.98,110.93,109.79,110.25,91595.0,101.0255,101.8981,100.8509,101.2735,91595.0
2018-09-05 09:40:00,110.29,110.74,110.29,110.43,44556.0,101.3102,101.7236,101.3102,101.4388,44556.0
2018-09-05 09:50:00,110.43,110.83,110.22,110.77,64114.0,101.4388,101.8063,101.2459,101.7511,64114.0
2018-09-05 10:00:00,110.77,110.92,110.54,110.57,72653.0,101.7511,101.8889,101.5399,101.5674,72653.0
2018-09-05 10:10:00,110.57,110.57,109.98,110.02,60781.0,101.5674,101.5674,101.0255,101.0622,60781.0
2018-09-05 10:20:00,109.98,110.01,109.77,109.96,56493.0,101.0255,101.053,100.8326,101.0071,56493.0
2018-09-05 10:30:00,109.92,109.96,109.48,109.51,39858.0,100.9703,101.0071,100.5662,100.5937,39858.0
2018-09-05 10:40:00,109.51,109.76,109.4,109.72,68473.0,100.5937,100.8234,100.4927,100.7866,68473.0
2018-09-05 10:50:00,109.72,110.48,109.72,110.42,69378.0,100.7866,101.4848,100.7866,101.4296,69378.0
2018-09-05 11:00:00,110.41,110.44,110.11,110.28,30999.0,101.4204,101.448,101.1449,101.301,30999.0
2018-09-05 11:10:00,110.31,110.43,110.22,110.35,33298.0,101.3286,101.4388,101.2459,101.3653,33298.0
2018-09-05 11:20:00,110.34,110.41,110.11,110.12,32366.0,101.3561,101.4204,101.1449,101.1541,32366.0
2018-09-05 11:30:00,110.15,110.23,110.02,110.21,32091.0,101.1816,101.2551,101.0622,101.2367,32091.0
2018-09-05 11:40:00,110.2,110.27,110.13,110.26,30202.0,101.2275,101.2918,101.1632,101.2827,30202.0
2018-09-05 11:50:00,110.27,110.42,110.27,110.35,19935.0,101.2918,101.4296,101.2918,101.3653,19935.0
2018-09-05 12:00:00,110.36,110.5,110.35,110.42,29955.0,101.3745,101.5031,101.3653,101.4296,29955.0
2018-09-05 12:10:00,110.4,110.58,110.4,110.58,25483.0,101.4113,101.5766,101.4113,101.5766,25483.0
2018-09-05 12:20:00,110.56,110.64,110.52,110.53,20436.0,101.5582,101.6317,101.5215,101.5307,20436.0
2018-09-05 12:30:00,110.53,110.59,110.47,110.51,21298.0,101.5307,101.5858,101.4756,101.5123,21298.0
2018-09-05 12:40:00,110.52,110.7,110.5,110.69,22226.0,101.5215,101.6868,101.5031,101.6777,22226.0
2018-09-05 12:50:00,110.68,110.71,110.38,110.45,25418.0,101.6685,101.696,101.3929,101.4572,25418.0
2018-09-05 13:00:00,110.46,110.69,110.46,110.63,36635.0,101.4664,101.6777,101.4664,101.6225,36635.0
2018-09-05 13:10:00,110.64,110.82,110.63,110.8,22492.0,101.6317,101.7971,101.6225,101.7787,22492.0
2018-09-05 13:20:00,110.78,110.93,110.75,110.93,27349.0,101.7603,101.8981,101.7328,101.8981,27349.0
2018-09-05 13:30:00,110.91,110.93,110.84,110.92,29698.0,101.8797,101.8981,101.8154,101.8889,29698.0
2018-09-05 13:40:00,110.9,111.05,110.81,110.83,29545.0,101.8706,102.0083,101.7879,101.8063,29545.0
2018-09-05 13:50:00,110.81,110.95,110.81,110.89,127419.0,101.7879,101.9165,101.7879,101.8614,127419.0
2018-09-05 14:00:00,110.9,110.9,110.59,110.69,52245.0,101.8706,101.8706,101.5858,101.6777,52245.0
2018-09-05 14:10:00,110.7,111.0,110.7,111.0,48855.0,101.6868,101.9624,101.6868,101.9624,48855.0
2018-09-05 14:20:00,111.01,111.08,110.91,111.05,35446.0,101.9716,102.0359,101.8797,102.0083,35446.0
2018-09-05 14:30:00,111.04,111.1,110.93,111.08,24288.0,101.9992,102.0543,101.8981,102.0359,24288.0
2018-09-05 14:40:00,111.06,111.19,111.06,111.16,25435.0,102.0175,102.1369,102.0175,102.1094,25435.0
2018-09-05 14:50:00,111.16,111.17,111.03,111.1,28271.0,102.1094,102.1186,101.99,102.0543,28271.0
2018-09-05 15:00:00,111.1,111.14,110.97,111.1,29853.0,102.0543,102.091,101.9349,102.0543,29853.0
2018-09-05 15:10:00,111.11,111.31,111.11,111.28,30293.0,102.0635,102.2472,102.0635,102.2196,30293.0
2018-09-05 15:20:00,111.28,111.35,111.25,111.32,37197.0,102.2196,102.2839,102.1921,102.2564,37197.0
2018-09-05 15:30:00,111.33,111.36,111.18,111.28,39804.0,102.2655,102.2931,102.1278,102.2196,39804.0
2018-09-05 15:40:00,111.27,111.32,111.17,111.18,85710.0,102.2104,102.2564,102.1186,102.1278,85710.0
2018-09-05 15:50:00,111.17,111.2,111.02,111.06,160289.0,102.1186,102.1461,101.9808,102.0175,160289.0
2018-09-06 09:30:00,111.33,111.68,110.75,110.8,64384.0,102.2655,102.587,101.7328,101.7787,64384.0
2018-09-06 09:40:00,110.81,110.98,110.6,110.68,20806.0,101.7879,101.944,101.595,101.6685,20806.0
2018-09-06 09:50:00,110.65,111.27,110.65,111.27,19377.0,101.6409,102.2104,101.6409,102.2104,19377.0
2018-09-06 10:00:00,111.26,111.4,111.1,111.23,33178.0,102.2012,102.3298,102.0543,102.1737,33178.0
2018-09-06 10:10:00,111.27,111.41,111.19,111.36,36205.0,102.2104,102.339,102.1369,102.2931,36205.0
2018-09-06 10:20:00,111.35,111.55,111.3,111.55,24922.0,102.2839,102.4676,102.238,102.4676,24922.0
2018-09-06 10:30:00,111.54,111.54,111.29,111.41,43252.0,102.4584,102.4584,102.2288,102.339,43252.0
2018-09-06 10:40:00,111.39,111.71,111.38,111.59,37385.0,102.3207,102.6146,102.3115,102.5044,37385.0
2018-09-06 10:50:00,111.61,111.79,111.54,111.71,29546.0,102.5227,102.6881,102.4584,102.6146,29546.0
2018-09-06 11:00:00,111.7,111.7,111.31,111.37,50361.0,102.6054,102.6054,102.2472,102.3023,50361.0
2018-09-06 11:10:00,111.35,111.49,111.3,111.37,30990.0,102.2839,102.4125,102.238,102.3023,30990.0
2018-09-06 11:20:00,111.38,111.82,111.37,111.57,28500.0,102.3115,102.7156,102.3023,102.486,28500.0
2018-09-06 11:30:00,111.53,111.71,111.52,111.66,18213.0,102.4493,102.6146,102.4401,102.5687,18213.0
2018-09-06 11:40:00,111.63,111.77,111.48,111.68,34708.0,102.5411,102.6697,102.4033,102.587,34708.0
2018-09-06 11:50:00,111.67,111.86,111.59,111.8,15249.0,102.5779,102.7524,102.5044,102.6973,15249.0
2018-09-06 12:00:00,111.85,111.87,111.57,111.57,11335.0,102.7432,102.7616,102.486,102.486,11335.0
2018-09-06 12:10:00,111.56,111.7,111.47,111.65,19855.0,102.4768,102.6054,102.3941,102.5595,19855.0
2018-09-06 12:20:00,111.66,111.66,111.41,111.43,15626.0,102.5687,102.5687,102.339,102.3574,15626.0
2018-09-06 12:30:00,111.45,111.67,111.4,111.56,39618.0,102.3758,102.5779,102.3298,102.4768,39618.0
2018-09-06 12:40:00,111.54,111.77,111.54,111.61,22539.0,102.4584,102.6697,102.4584,102.5227,22539.0
2018-09-06 12:50:00,111.61,111.62,111.5,111.56,19019.0,102.5227,102.5319,102.4217,102.4768,19019.0
2018-09-06 13:00:00,111.56,111.64,111.44,111.52,14971.0,102.4768,102.5503,102.3666,102.4401,14971.0
2018-09-06 13:10:00,111.51,111.58,111.43,111.52,20006.0,102.4309,102.4952,102.3574,102.4401,20006.0
2018-09-06 13:20:00,111.52,111.54,111.45,111.46,16931.0,102.4401,102.4584,102.3758,102.385,16931.0
2018-09-06 13:30:00,111.46,111.53,111.39,111.43,16265.0,102.385,102.4493,102.3207,102.3574,16265.0
2018-09-06 13:40:00,111.44,111.44,111.26,111.27,39064.0,102.3666,102.3666,102.2012,102.2104,39064.0
2018-09-06 13:50:00,111.31,111.57,111.28,111.56,31685.0,102.2472,102.486,102.2196,102.4768,31685.0
2018-09-06 14:00:00,111.55,111.64,111.45,111.47,33075.0,102.4676,102.5503,102.3758,102.3941,33075.0
2018-09-06 14:10:00,111.45,111.45,111.19,111.24,19291.0,102.3758,102.3758,102.1369,102.1829,19291.0
2018-09-06 14:20:00,111.23,111.33,111.19,111.33,39321.0,102.1737,102.2655,102.1369,102.2655,39321.0
2018-09-06 14:30:00,111.32,111.42,111.26,111.37,17557.0,102.2564,102.3482,102.2012,102.3023,17557.0
2018-09-06 14:40:00,111.37,111.39,111.23,111.25,18729.0,102.3023,102.3207,102.1737,102.1921,18729.0
2018-09-06 14:50:00,111.25,111.32,111.05,111.05,21696.0,102.1921,102.2564,102.0083,102.0083,21696.0
2018-09-06 15:00:00,111.07,111.37,111.06,111.35,26630.0,102.0267,102.3023,102.0175,102.2839,26630.0
2018-09-06 15:10:00,111.35,111.39,111.23,111.24,26962.0,102.2839,102.3207,102.1737,102.1829,26962.0
2018-09-06 15:20:00,111.24,111.31,111.21,111.25,33921.0,102.1829,102.2472,102.1553,102.1921,33921.0
2018-09-06 15:30:00,111.24,111.33,111.2,111.33,44441.0,102.1829,102.2655,102.1461,102.2655,44441.0
2018-09-06 15:40:00,111.35,111.36,111.11,111.32,75307.0,102.2839,102.2931,102.0635,102.2564,75307.0
2018-09-06 15:50:00,111.31,111.35,111.09,111.1,134866.0,102.2472,102.2839,102.0451,102.0543,134866.0
2018-09-07 09:30:00,111.27,111.66,111.05,111.66,60511.0,102.2104,102.5687,102.0083,102.5687,60511.0
2018-09-07 09:40:00,111.67,112.21,111.67,111.95,68105.0,102.5779,103.0739,102.5779,102.8351,68105.0
2018-09-07 09:50:00,111.96,112.03,111.14,111.22,50634.0,102.8442,102.9085,102.091,102.1645,50634.0
2018-09-07 10:00:00,111.2,111.4,111.07,111.28,53880.0,102.1461,102.3298,102.0267,102.2196,53880.0
2018-09-07 10:10:00,111.28,111.52,111.13,111.33,106234.0,102.2196,102.4401,102.0818,102.2655,106234.0
2018-09-07 10:20:00,111.31,111.78,111.31,111.66,39502.0,102.2472,102.6789,102.2472,102.5687,39502.0
2018-09-07 10:30:00,111.66,111.85,111.54,111.78,53664.0,102.5687,102.7432,102.4584,102.6789,53664.0
2018-09-07 10:40:00,111.81,112.05,111.72,112.03,62725.0,102.7065,102.9269,102.6238,102.9085,62725.0
2018-09-07 10:50:00,112.03,112.19,111.86,111.88,51327.0,102.9085,103.0555,102.7524,102.7708,51327.0
2018-09-07 11:00:00,111.9,112.11,111.85,112.06,25319.0,102.7891,102.982,102.7432,102.9361,25319.0
2018-09-07 11:10:00,112.07,112.17,111.97,112.07,24111.0,102.9453,103.0372,102.8534,102.9453,24111.0
2018-09-07 11:20:00,112.05,112.31,111.99,112.2,23731.0,102.9269,103.1658,102.8718,103.0647,23731.0
2018-09-07 11:30:00,112.21,112.25,111.99,112.08,27903.0,103.0739,103.1106,102.8718,102.9545,27903.0
2018-09-07 11:40:00,112.1,112.1,111.81,111.87,26440.0,102.9729,102.9729,102.7065,102.7616,26440.0
2018-09-07 11:50:00,111.88,111.88,111.6,111.75,31311.0,102.7708,102.7708,102.5136,102.6513,31311.0
2018-09-07 12:00:00,111.76,111.92,111.63,111.65,20492.0,102.6605,102.8075,102.5411,102.5595,20492.0
2018-09-07 12:10:00,111.7,111.81,111.42,111.44,34108.0,102.6054,102.7065,102.3482,102.3666,34108.0
2018-09-07 12:20:00,111.44,111.44,111.15,111.19,45008.0,102.3666,102.3666,102.1002,102.1369,45008.0
2018-09-07 12:30:00,111.19,111.25,111.11,111.15,36635.0,102.1369,102.1921,102.0635,102.1002,36635.0
2018-09-07 12:40:00,111.14,111.32,111.1,111.32,19556.0,102.091,102.2564,102.0543,102.2564,19556.0
2018-09-07 12:50:00,111.32,111.42,111.25,111.25,25012.0,102.2564,102.3482,102.1921,102.1921,25012.0
2018-09-07 13:00:00,111.25,111.25,110.98,111.02,34496.0,102.1921,102.1921,101.944,101.9808,34496.0
2018-09-07 13:10:00,110.98,110.99,110.86,110.89,18853.0,101.944,101.9532,101.8338,101.8614,18853.0
2018-09-07 13:20:00,110.88,110.96,110.82,110.96,26701.0,101.8522,101.9257,101.7971,101.9257,26701.0
2018-09-07 13:30:00,110.96,111.03,110.8,110.82,24406.0,101.9257,101.99,101.7787,101.7971,24406.0
2018-09-07 13:40:00,110.82,110.95,110.75,110.95,20307.0,101.7971,101.9165,101.7328,101.9165,20307.0
2018-09-07 13:50:00,110.93,111.09,110.85,111.09,48765.0,101.8981,102.0451,101.8246,102.0451,48765.0
2018-09-07 14:00:00,111.09,111.11,110.95,110.96,49921.0,102.0451,102.0635,101.9165,101.9257,49921.0
2018-09-07 14:10:00,110.96,111.01,110.78,110.84,60919.0,101.9257,101.9716,101.7603,101.8154,60919.0
2018-09-07 14:20:00,110.82,110.82,110.58,110.68,42919.0,101.7971,101.7971,101.5766,101.6685,42919.0
2018-09-07 14:30:00,110.69,110.93,110.67,110.93,18644.0,101.6777,101.8981,101.6593,101.8981,18644.0
2018-09-07 14:40:00,110.95,111.0,110.88,110.96,28385.0,101.9165,101.9624,101.8522,101.9257,28385.0
2018-09-07 14:50:00,110.98,110.98,110.78,110.82,25568.0,101.944,101.944,101.7603,101.7971,25568.0
2018-09-07 15:00:00,110.82,110.94,110.79,110.82,31489.0,101.7971,101.9073,101.7695,101.7971,31489.0
2018-09-07 15:10:00,110.82,111.11,110.81,111.06,33404.0,101.7971,102.0635,101.7879,102.0175,33404.0
2018-09-07 15:20:00,111.06,111.12,110.79,110.95,65563.0,102.0175,102.0726,101.7695,101.9165,65563.0
2018-09-07 15:30:00,110.95,111.01,110.79,110.88,101981.0,101.9165,101.9716,101.7695,101.8522,101981.0
2018-09-07 15:40:00,110.86,110.89,110.75,110.86,79684.0,101.8338,101.8614,101.7328,101.8338,79684.0
2018-09-07 15:50:00,110.85,110.85,110.74,110.82,146887.0,101.8246,101.8246,101.7236,101.7971,146887.0
2018-09-10 09:30:00,111.39,111.98,111.39,111.74,43001.0,102.3207,102.8626,102.3207,102.6422,43001.0
2018-09-10 09:40:00,111.77,111.84,111.35,111.39,26612.0,102.6697,102.734,102.2839,102.3207,26612.0
2018-09-10 09:50:00,111.31,111.33,111.1,111.16,21781.0,102.2472,102.2655,102.0543,102.1094,21781.0
2018-09-10 10:00:00,111.15,111.17,110.81,110.82,46045.0,102.1002,102.1186,101.7879,101.7971,46045.0
2018-09-10 10:10:00,110.81,111.0,110.79,110.95,27305.0,101.7879,101.9624,101.7695,101.9165,27305.0
2018-09-10 10:20:00,110.96,111.15,110.9,111.15,69562.0,101.9257,102.1002,101.8706,102.1002,69562.0
2018-09-10 10:30:00,111.13,111.13,110.94,111.06,26581.0,102.0818,102.0818,101.9073,102.0175,26581.0
2018-09-10 10:40:00,111.07,111.25,111.03,111.17,28696.0,102.0267,102.1921,101.99,102.1186,28696.0
2018-09-10 10:50:00,111.18,111.21,110.95,110.97,23840.0,102.1278,102.1553,101.9165,101.9349,23840.0
2018-09-10 11:00:00,110.98,111.03,110.83,111.02,32280.0,101.944,101.99,101.8063,101.9808,32280.0
2018-09-10 11:10:00,111.06,111.3,110.97,111.3,20407.0,102.0175,102.238,101.9349,102.238,20407.0
2018-09-10 11:20:00,111.31,111.38,111.22,111.31,22337.0,102.2472,102.3115,102.1645,102.2472,22337.0
2018-09-10 11:30:00,111.31,111.47,111.22,111.28,20811.0,102.2472,102.3941,102.1645,102.2196,20811.0
2018-09-10 11:40:00,111.28,111.38,111.21,111.35,16368.0,102.2196,102.3115,102.1553,102.2839,16368.0
2018-09-10 11:50:00,111.38,111.45,111.26,111.34,19873.0,102.3115,102.3758,102.2012,102.2747,19873.0
2018-09-10 12:00:00,111.33,111.53,111.33,111.52,16210.0,102.2655,102.4493,102.2655,102.4401,16210.0
2018-09-10 12:10:00,111.53,111.75,111.52,111.6,16972.0,102.4493,102.6513,102.4401,102.5136,16972.0
2018-09-10 12:20:00,111.6,111.6,111.36,111.37,31541.0,102.5136,102.5136,102.2931,102.3023,31541.0
2018-09-10 12:30:00,111.36,111.51,111.32,111.41,20658.0,102.2931,102.4309,102.2564,102.339,20658.0
2018-09-10 12:40:00,111.43,111.51,111.39,111.49,23115.0,102.3574,102.4309,102.3207,102.4125,23115.0
2018-09-10 12:50:00,111.48,111.49,111.35,111.46,29585.0,102.4033,102.4125,102.2839,102.385,29585.0
2018-09-10 13:00:00,111.44,111.63,111.44,111.63,21772.0,102.3666,102.5411,102.3666,102.5411,21772.0
2018-09-10 13:10:00,111.64,111.68,111.61,111.68,11407.0,102.5503,102.587,102.5227,102.587,11407.0
2018-09-10 13:20:00,111.7,111.79,111.69,111.75,13176.0,102.6054,102.6881,102.5962,102.6513,13176.0
2018-09-10 13:30:00,111.76,111.79,111.74,111.79,12352.0,102.6605,102.6881,102.6422,102.6881,12352.0
2018-09-10 13:40:00,111.8,111.83,111.76,111.8,20155.0,102.6973,102.7248,102.6605,102.6973,20155.0
2018-09-10 13:50:00,111.81,111.85,111.75,111.8,30957.0,102.7065,102.7432,102.6513,102.6973,30957.0
2018-09-10 14:00:00,111.79,111.87,111.67,111.68,31946.0,102.6881,102.7616,102.5779,102.587,31946.0
2018-09-10 14:10:00,111.68,111.69,111.58,111.62,44144.0,102.587,102.5962,102.4952,102.5319,44144.0
2018-09-10 14:20:00,111.62,111.67,111.5,111.63,57437.0,102.5319,102.5779,102.4217,102.5411,57437.0
2018-09-10 14:30:00,111.64,112.01,111.6,111.97,33513.0,102.5503,102.8902,102.5136,102.8534,33513.0
2018-09-10 14:40:00,111.96,112.06,111.96,112.0,12198.0,102.8442,102.9361,102.8442,102.881,12198.0
2018-09-10 14:50:00,112.01,112.03,111.94,111.94,19140.0,102.8902,102.9085,102.8259,102.8259,19140.0
2018-09-10 15:00:00,111.94,112.03,111.89,111.91,22429.0,102.8259,102.9085,102.7799,102.7983,22429.0
2018-09-10 15:10:00,111.91,111.97,111.82,111.83,17247.0,102.7983,102.8534,102.7156,102.7248,17247.0
2018-09-10 15:20:00,111.83,111.87,111.74,111.76,23911.0,102.7248,102.7616,102.6422,102.6605,23911.0
2018-09-10 15:30:00,111.76,111.89,111.73,111.86,80941.0,102.6605,102.7799,102.633,102.7524,80941.0
2018-09-10 15:40:00,111.85,111.92,111.76,111.77,50946.0,102.7432,102.8075,102.6605,102.6697,50946.0
2018-09-10 15:50:00,111.77,111.77,111.43,111.45,291763.0,102.6697,102.6697,102.3574,102.3758,291763.0
2018-09-11 09:30:00,111.52,112.31,110.91,111.18,58239.0,102.4401,103.1658,101.8797,102.1278,58239.0
2018-09-11 09:40:00,111.18,111.64,111.11,111.38,26156.0,102.1278,102.5503,102.0635,102.3115,26156.0
2018-09-11 09:50:00,111.4,111.49,111.2,111.33,32005.0,102.3298,102.4125,102.1461,102.2655,32005.0
2018-09-11 10:00:00,111.36,111.59,111.29,111.43,35541.0,102.2931,102.5044,102.2288,102.3574,35541.0
2018-09-11 10:10:00,111.41,111.79,111.39,111.77,29650.0,102.339,102.6881,102.3207,102.6697,29650.0
2018-09-11 10:20:00,111.77,111.81,111.57,111.62,39111.0,102.6697,102.7065,102.486,102.5319,39111.0
2018-09-11 10:30:00,111.62,111.93,111.57,111.93,29609.0,102.5319,102.8167,102.486,102.8167,29609.0
2018-09-11 10:40:00,111.92,111.95,111.72,111.84,16885.0,102.8075,102.8351,102.6238,102.734,16885.0
2018-09-11 10:50:00,111.85,111.93,111.78,111.87,24795.0,102.7432,102.8167,102.6789,102.7616,24795.0
2018-09-11 11:00:00,111.86,112.15,111.86,112.13,26281.0,102.7524,103.0188,102.7524,103.0004,26281.0
2018-09-11 11:10:00,112.11,112.23,111.97,112.13,25854.0,102.982,103.0923,102.8534,103.0004,25854.0
2018-09-11 11:20:00,112.15,112.46,112.04,112.43,29532.0,103.0188,103.3035,102.9177,103.276,29532.0
2018-09-11 11:30:00,112.49,112.54,112.37,112.41,23202.0,103.3311,103.377,103.2209,103.2576,23202.0
2018-09-11 11:40:00,112.42,112.53,112.4,112.49,18664.0,103.2668,103.3678,103.2484,103.3311,18664.0
2018-09-11 11:50:00,112.51,112.57,112.41,112.52,15669.0,103.3495,103.4046,103.2576,103.3587,15669.0
2018-09-11 12:00:00,112.55,112.59,112.33,112.34,29218.0,103.3862,103.423,103.1841,103.1933,29218.0
2018-09-11 12:10:00,112.33,112.37,112.16,112.17,24718.0,103.1841,103.2209,103.028,103.0372,24718.0
2018-09-11 12:20:00,112.17,112.29,112.15,112.18,17443.0,103.0372,103.1474,103.0188,103.0463,17443.0
2018-09-11 12:30:00,112.19,112.24,112.09,112.23,21114.0,103.0555,103.1015,102.9637,103.0923,21114.0
2018-09-11 12:40:00,112.22,112.23,112.11,112.23,33055.0,103.0831,103.0923,102.982,103.0923,33055.0
2018-09-11 12:50:00,112.24,112.42,112.23,112.35,28745.0,103.1015,103.2668,103.0923,103.2025,28745.0
2018-09-11 13:00:00,112.36,112.36,112.18,112.22,23334.0,103.2117,103.2117,103.0463,103.0831,23334.0
2018-09-11 13:10:00,112.22,112.29,112.18,112.25,18075.0,103.0831,103.1474,103.0463,103.1106,18075.0
2018-09-11 13:20:00,112.24,112.25,112.0,112.13,68390.0,103.1015,103.1106,102.881,103.0004,68390.0
2018-09-11 13:30:00,112.12,112.17,112.06,112.14,14078.0,102.9912,103.0372,102.9361,103.0096,14078.0
2018-09-11 13:40:00,112.16,112.18,112.07,112.12,14544.0,103.028,103.0463,102.9453,102.9912,14544.0
2018-09-11 13:50:00,112.12,112.16,112.02,112.06,26683.0,102.9912,103.028,102.8994,102.9361,26683.0
2018-09-11 14:00:00,112.07,112.08,111.89,111.99,22202.0,102.9453,102.9545,102.7799,102.8718,22202.0
2018-09-11 14:10:00,112.0,112.0,111.82,111.83,27899.0,102.881,102.881,102.7156,102.7248,27899.0
2018-09-11 14:20:00,111.83,112.04,111.83,111.91,59565.0,102.7248,102.9177,102.7248,102.7983,59565.0
2018-09-11 14:30:00,111.91,111.94,111.76,111.77,38455.0,102.7983,102.8259,102.6605,102.6697,38455.0
2018-09-11 14:40:00,111.77,111.85,111.75,111.82,37725.0,102.6697,102.7432,102.6513,102.7156,37725.0
2018-09-11 14:50:00,111.83,111.87,111.82,111.85,60542.0,102.7248,102.7616,102.7156,102.7432,60542.0
2018-09-11 15:00:00,111.85,111.87,111.78,111.81,29933.0,102.7432,102.7616,102.6789,102.7065,29933.0
2018-09-11 15:10:00,111.81,111.81,111.62,111.64,34436.0,102.7065,102.7065,102.5319,102.5503,34436.0
2018-09-11 15:20:00,111.63,111.64,111.43,111.48,49266.0,102.5411,102.5503,102.3574,102.4033,49266.0
2018-09-11 15:30:00,111.48,111.52,111.38,111.39,55600.0,102.4033,102.4401,102.3115,102.3207,55600.0
2018-09-11 15:40:00,111.38,111.43,111.33,111.4,103246.0,102.3115,102.3574,102.2655,102.3298,103246.0
2018-09-11 15:50:00,111.4,111.41,111.1,111.15,448636.0,102.3298,102.339,102.0543,102.1002,448636.0
2018-09-12 09:30:00,111.17,111.19,110.57,110.64,66532.0,102.1186,102.1369,101.5674,101.6317,66532.0
2018-09-12 09:40:00,110.67,110.96,110.58,110.73,33443.0,101.6593,101.9257,101.5766,101.7144,33443.0
2018-09-12 09:50:00,110.73,110.98,110.65,110.71,38042.0,101.7144,101.944,101.6409,101.696,38042.0
2018-09-12 10:00:00,110.74,110.76,110.56,110.64,26980.0,101.7236,101.742,101.5582,101.6317,26980.0
2018-09-12 10:10:00,110.63,110.78,110.51,110.66,30569.0,101.6225,101.7603,101.5123,101.6501,30569.0
2018-09-12 10:20:00,110.68,110.75,110.55,110.74,20280.0,101.6685,101.7328,101.5491,101.7236,20280.0
2018-09-12 10:30:00,110.78,110.92,110.66,110.85,33065.0,101.7603,101.8889,101.6501,101.8246,33065.0
2018-09-12 10:40:00,110.87,111.2,110.81,110.92,30822.0,101.843,102.1461,101.7879,101.8889,30822.0
2018-09-12 10:50:00,110.92,111.15,110.87,111.12,28502.0,101.8889,102.1002,101.843,102.0726,28502.0
2018-09-12 11:00:00,111.12,111.34,111.12,111.32,40407.0,102.0726,102.2747,102.0726,102.2564,40407.0
2018-09-12 11:10:00,111.34,111.7,111.25,111.35,49692.0,102.2747,102.6054,102.1921,102.2839,49692.0
2018-09-12 11:20:00,111.36,111.53,111.35,111.43,21343.0,102.2931,102.4493,102.2839,102.3574,21343.0
2018-09-12 11:30:00,111.45,111.45,111.2,111.22,39678.0,102.3758,102.3758,102.1461,102.1645,39678.0
2018-09-12 11:40:00,111.22,111.24,111.01,111.04,44998.0,102.1645,102.1829,101.9716,101.9992,44998.0
2018-09-12 11:50:00,111.03,111.03,110.86,110.94,51145.0,101.99,101.99,101.8338,101.9073,51145.0
2018-09-12 12:00:00,110.94,111.1,110.93,111.01,29870.0,101.9073,102.0543,101.8981,101.9716,29870.0
2018-09-12 12:10:00,111.01,111.04,110.97,111.02,41650.0,101.9716,101.9992,101.9349,101.9808,41650.0
2018-09-12 12:20:00,111.02,111.21,110.97,111.19,24485.0,101.9808,102.1553,101.9349,102.1369,24485.0
2018-09-12 12:30:00,111.2,111.23,111.12,111.18,25406.0,102.1461,102.1737,102.0726,102.1278,25406.0
2018-09-12 12:40:00,111.18,111.32,111.18,111.32,49346.0,102.1278,102.2564,102.1278,102.2564,49346.0
2018-09-12 12:50:00,111.33,111.35,111.27,111.34,17998.0,102.2655,102.2839,102.2104,102.2747,17998.0
2018-09-12 13:00:00,111.36,111.4,111.28,111.33,38138.0,102.2931,102.3298,102.2196,102.2655,38138.0
2018-09-12 13:10:00,111.33,111.47,111.32,111.43,23279.0,102.2655,102.3941,102.2564,102.3574,23279.0
2018-09-12 13:20:00,111.43,111.58,111.42,111.52,16553.0,102.3574,102.4952,102.3482,102.4401,16553.0
2018-09-12 13:30:00,111.53,111.57,111.45,111.51,19431.0,102.4493,102.486,102.3758,102.4309,19431.0
2018-09-12 13:40:00,111.52,111.52,111.34,111.41,23715.0,102.4401,102.4401,102.2747,102.339,23715.0
2018-09-12 13:50:00,111.42,111.42,111.29,111.35,27455.0,102.3482,102.3482,102.2288,102.2839,27455.0
2018-09-12 14:00:00,111.34,111.36,111.19,111.21,33487.0,102.2747,102.2931,102.1369,102.1553,33487.0
2018-09-12 14:10:00,111.19,111.29,111.1,111.14,43957.0,102.1369,102.2288,102.0543,102.091,43957.0
2018-09-12 14:20:00,111.14,111.25,111.11,111.14,38687.0,102.091,102.1921,102.0635,102.091,38687.0
2018-09-12 14:30:00,111.15,111.15,110.82,110.87,57131.0,102.1002,102.1002,101.7971,101.843,57131.0
2018-09-12 14:40:00,110.87,110.93,110.73,110.78,58778.0,101.843,101.8981,101.7144,101.7603,58778.0
2018-09-12 14:50:00,110.77,110.87,110.51,110.83,45121.0,101.7511,101.843,101.5123,101.8063,45121.0
2018-09-12 15:00:00,110.84,110.89,110.65,110.66,51643.0,101.8154,101.8614,101.6409,101.6501,51643.0
2018-09-12 15:10:00,110.67,110.87,110.66,110.8,56181.0,101.6593,101.843,101.6501,101.7787,56181.0
2018-09-12 15:20:00,110.8,110.84,110.75,110.77,46113.0,101.7787,101.8154,101.7328,101.7511,46113.0
2018-09-12 15:30:00,110.77,110.99,110.75,110.85,61597.0,101.7511,101.9532,101.7328,101.8246,61597.0
2018-09-12 15:40:00,110.86,110.87,110.66,110.68,92892.0,101.8338,101.843,101.6501,101.6685,92892.0
2018-09-12 15:50:00,110.68,110.77,110.62,110.68,358970.0,101.6685,101.7511,101.6134,101.6685,358970.0
2018-09-13 09:30:00,110.76,110.94,110.2,110.47,39435.0,101.742,101.9073,101.2275,101.4756,39435.0
2018-09-13 09:40:00,110.54,110.76,110.42,110.73,26024.0,101.5399,101.742,101.4296,101.7144,26024.0
2018-09-13 09:50:00,110.72,110.81,110.58,110.78,26137.0,101.7052,101.7879,101.5766,101.7603,26137.0
2018-09-13 10:00:00,110.79,111.03,110.73,110.8,39112.0,101.7695,101.99,101.7144,101.7787,39112.0
2018-09-13 10:10:00,110.79,110.84,110.42,110.57,31233.0,101.7695,101.8154,101.4296,101.5674,31233.0
2018-09-13 10:20:00,110.57,110.85,110.46,110.85,14613.0,101.5674,101.8246,101.4664,101.8246,14613.0
2018-09-13 10:30:00,110.83,110.84,110.55,110.59,18678.0,101.8063,101.8154,101.5491,101.5858,18678.0
2018-09-13 10:40:00,110.61,111.0,110.61,110.95,20440.0,101.6042,101.9624,101.6042,101.9165,20440.0
2018-09-13 10:50:00,110.94,110.99,110.83,110.96,22911.0,101.9073,101.9532,101.8063,101.9257,22911.0
2018-09-13 11:00:00,110.98,111.06,110.84,110.85,22068.0,101.944,102.0175,101.8154,101.8246,22068.0
2018-09-13 11:10:00,110.89,110.95,110.59,110.59,23805.0,101.8614,101.9165,101.5858,101.5858,23805.0
2018-09-13 11:20:00,110.55,110.66,110.49,110.51,22841.0,101.5491,101.6501,101.4939,101.5123,22841.0
2018-09-13 11:30:00,110.5,110.57,110.41,110.56,17054.0,101.5031,101.5674,101.4204,101.5582,17054.0
2018-09-13 11:40:00,110.62,110.63,110.49,110.54,14755.0,101.6134,101.6225,101.4939,101.5399,14755.0
2018-09-13 11:50:00,110.58,110.63,110.56,110.6,10363.0,101.5766,101.6225,101.5582,101.595,10363.0
2018-09-13 12:00:00,110.62,110.67,110.32,110.34,26434.0,101.6134,101.6593,101.3378,101.3561,26434.0
2018-09-13 12:10:00,110.36,110.36,110.11,110.15,25645.0,101.3745,101.3745,101.1449,101.1816,25645.0
2018-09-13 12:20:00,110.14,110.15,109.95,110.08,31238.0,101.1724,101.1816,100.9979,101.1173,31238.0
2018-09-13 12:30:00,110.09,110.12,110.03,110.11,19258.0,101.1265,101.1541,101.0714,101.1449,19258.0
2018-09-13 12:40:00,110.11,110.17,110.03,110.11,17182.0,101.1449,101.2,101.0714,101.1449,17182.0
2018-09-13 12:50:00,110.1,110.14,110.06,110.12,21110.0,101.1357,101.1724,101.0989,101.1541,21110.0
2018-09-13 13:00:00,110.13,110.23,110.05,110.05,18419.0,101.1632,101.2551,101.0898,101.0898,18419.0
2018-09-13 13:10:00,110.05,110.07,109.94,109.96,19583.0,101.0898,101.1081,100.9887,101.0071,19583.0
2018-09-13 13:20:00,109.98,110.0,109.92,109.94,11254.0,101.0255,101.0438,100.9703,100.9887,11254.0
2018-09-13 13:30:00,109.93,109.94,109.72,109.74,41370.0,100.9795,100.9887,100.7866,100.805,41370.0
2018-09-13 13:40:00,109.73,109.74,109.3,109.34,67405.0,100.7958,100.805,100.4008,100.4376,67405.0
2018-09-13 13:50:00,109.35,109.53,109.34,109.48,26579.0,100.4468,100.6121,100.4376,100.5662,26579.0
2018-09-13 14:00:00,109.5,109.72,109.48,109.7,30622.0,100.5845,100.7866,100.5662,100.7683,30622.0
2018-09-13 14:10:00,109.72,109.85,109.72,109.81,26119.0,100.7866,100.906,100.7866,100.8693,26119.0
2018-09-13 14:20:00,109.8,109.93,109.78,109.86,42636.0,100.8601,100.9795,100.8417,100.9152,42636.0
2018-09-13 14:30:00,109.85,109.85,109.76,109.78,23012.0,100.906,100.906,100.8234,100.8417,23012.0
2018-09-13 14:40:00,109.78,109.79,109.58,109.6,36762.0,100.8417,100.8509,100.658,100.6764,36762.0
2018-09-13 14:50:00,109.58,109.68,109.52,109.58,40249.0,100.658,100.7499,100.6029,100.658,40249.0
2018-09-13 15:00:00,109.58,109.64,109.53,109.59,30696.0,100.658,100.7131,100.6121,100.6672,30696.0
2018-09-13 15:10:00,109.6,109.7,109.59,109.63,30735.0,100.6764,100.7683,100.6672,100.704,30735.0
2018-09-13 15:20:00,109.64,109.64,109.54,109.56,26831.0,100.7131,100.7131,100.6213,100.6397,26831.0
2018-09-13 15:30:00,109.55,109.56,109.47,109.5,35799.0,100.6305,100.6397,100.557,100.5845,35799.0
2018-09-13 15:40:00,109.5,109.52,109.44,109.44,69452.0,100.5845,100.6029,100.5294,100.5294,69452.0
2018-09-13 15:50:00,109.45,109.52,109.4,109.52,212193.0,100.5386,100.6029,100.4927,100.6029,212193.0
2018-09-14 09:30:00,109.52,109.82,109.08,109.32,34341.0,100.6029,100.8785,100.1987,100.4192,34341.0
2018-09-14 09:40:00,109.26,109.28,108.87,109.11,29978.0,100.3641,100.3825,100.0058,100.2263,29978.0
2018-09-14 09:50:00,109.11,109.15,108.6,108.66,42196.0,100.2263,100.263,99.7578,99.8129,42196.0
2018-09-14 10:00:00,108.68,108.99,108.62,108.79,35839.0,99.8313,100.1161,99.7762,99.9323,35839.0
2018-09-14 10:10:00,108.8,108.96,108.77,108.85,28318.0,99.9415,100.0885,99.914,99.9875,28318.0
2018-09-14 10:20:00,108.85,109.2,108.85,109.2,24158.0,99.9875,100.309,99.9875,100.309,24158.0
2018-09-14 10:30:00,109.26,109.26,108.99,109.23,27175.0,100.3641,100.3641,100.1161,100.3365,27175.0
2018-09-14 10:40:00,109.22,109.22,109.0,109.15,32434.0,100.3273,100.3273,100.1253,100.263,32434.0
2018-09-14 10:50:00,109.12,109.39,108.92,109.16,55111.0,100.2355,100.4835,100.0518,100.2722,55111.0
2018-09-14 11:00:00,109.15,109.49,109.14,109.49,72685.0,100.263,100.5754,100.2539,100.5754,72685.0
2018-09-14 11:10:00,109.5,109.57,109.18,109.19,28103.0,100.5845,100.6488,100.2906,100.2998,28103.0
2018-09-14 11:20:00,109.2,109.5,109.15,109.5,65090.0,100.309,100.5845,100.263,100.5845,65090.0
2018-09-14 11:30:00,109.5,109.5,109.35,109.37,20654.0,100.5845,100.5845,100.4468,100.4651,20654.0
2018-09-14 11:40:00,109.37,109.37,109.15,109.15,56186.0,100.4651,100.4651,100.263,100.263,56186.0
2018-09-14 11:50:00,109.16,109.2,109.05,109.12,30416.0,100.2722,100.309,100.1712,100.2355,30416.0
2018-09-14 12:00:00,109.11,109.11,108.91,108.98,18466.0,100.2263,100.2263,100.0426,100.1069,18466.0
2018-09-14 12:10:00,108.98,108.99,108.69,108.75,18577.0,100.1069,100.1161,99.8405,99.8956,18577.0
2018-09-14 12:20:00,108.73,108.83,108.72,108.78,16274.0,99.8772,99.9691,99.868,99.9232,16274.0
2018-09-14 12:30:00,108.78,108.84,108.67,108.82,18875.0,99.9232,99.9783,99.8221,99.9599,18875.0
2018-09-14 12:40:00,108.81,108.81,108.5,108.58,33792.0,99.9507,99.9507,99.666,99.7394,33792.0
2018-09-14 12:50:00,108.56,108.68,108.36,108.68,37348.0,99.7211,99.8313,99.5374,99.8313,37348.0
2018-09-14 13:00:00,108.67,108.72,108.58,108.6,27452.0,99.8221,99.868,99.7394,99.7578,27452.0
2018-09-14 13:10:00,108.6,108.65,108.58,108.64,15141.0,99.7578,99.8037,99.7394,99.7946,15141.0
2018-09-14 13:20:00,108.63,108.79,108.53,108.79,22499.0,99.7854,99.9323,99.6935,99.9323,22499.0
2018-09-14 13:30:00,108.78,108.91,108.77,108.84,13525.0,99.9232,100.0426,99.914,99.9783,13525.0
2018-09-14 13:40:00,108.82,108.86,108.75,108.81,20610.0,99.9599,99.9967,99.8956,99.9507,20610.0
2018-09-14 13:50:00,108.8,108.95,108.79,108.95,17955.0,99.9415,100.0793,99.9323,100.0793,17955.0
2018-09-14 14:00:00,108.94,108.99,108.88,108.96,18296.0,100.0701,100.1161,100.015,100.0885,18296.0
2018-09-14 14:10:00,108.96,109.04,108.89,109.03,21388.0,100.0885,100.162,100.0242,100.1528,21388.0
2018-09-14 14:20:00,109.01,109.1,108.97,109.05,21595.0,100.1344,100.2171,100.0977,100.1712,21595.0
2018-09-14 14:30:00,109.06,109.1,109.02,109.08,16950.0,100.1804,100.2171,100.1436,100.1987,16950.0
2018-09-14 14:40:00,109.06,109.12,109.04,109.07,25045.0,100.1804,100.2355,100.162,100.1896,25045.0
2018-09-14 14:50:00,109.06,109.16,109.02,109.06,33087.0,100.1804,100.2722,100.1436,100.1804,33087.0
2018-09-14 15:00:00,109.06,109.09,108.83,108.83,37214.0,100.1804,100.2079,99.9691,99.9691,37214.0
2018-09-14 15:10:00,108.84,108.9,108.71,108.82,47351.0,99.9783,100.0334,99.8589,99.9599,47351.0
2018-09-14 15:20:00,108.81,108.81,108.69,108.72,45571.0,99.9507,99.9507,99.8405,99.868,45571.0
2018-09-14 15:30:00,108.72,108.83,108.65,108.83,61476.0,99.868,99.9691,99.8037,99.9691,61476.0
2018-09-14 15:40:00,108.83,109.08,108.82,108.99,162508.0,99.9691,100.1987,99.9599,100.1161,162508.0
2018-09-14 15:50:00,109.0,109.04,108.86,108.87,222334.0,100.1253,100.162,99.9967,100.0058,222334.0
2018-09-17 09:30:00,108.7,108.99,108.11,108.11,36535.0,99.8497,100.1161,99.3077,99.3077,36535.0
2018-09-17 09:40:00,108.06,108.29,107.79,108.12,30405.0,99.2618,99.4731,99.0138,99.3169,30405.0
2018-09-17 09:50:00,108.14,108.55,108.05,108.55,48663.0,99.3353,99.7119,99.2526,99.7119,48663.0
2018-09-17 10:00:00,108.5,108.52,108.19,108.37,25161.0,99.666,99.6843,99.3812,99.5465,25161.0
2018-09-17 10:10:00,108.39,108.6,108.33,108.36,36596.0,99.5649,99.7578,99.5098,99.5374,36596.0
2018-09-17 10:20:00,108.31,108.51,108.29,108.42,67301.0,99.4914,99.6751,99.4731,99.5925,67301.0
2018-09-17 10:30:00,108.4,108.4,107.98,108.0,53369.0,99.5741,99.5741,99.1883,99.2067,53369.0
2018-09-17 10:40:00,108.01,108.18,107.94,107.98,42184.0,99.2159,99.372,99.1516,99.1883,42184.0
2018-09-17 10:50:00,108.01,108.15,107.89,108.13,21692.0,99.2159,99.3445,99.1056,99.3261,21692.0
2018-09-17 11:00:00,108.16,108.36,108.0,108.33,51052.0,99.3536,99.5374,99.2067,99.5098,51052.0
2018-09-17 11:10:00,108.33,108.4,108.2,108.39,80158.0,99.5098,99.5741,99.3904,99.5649,80158.0
2018-09-17 11:20:00,108.39,108.48,108.18,108.48,28673.0,99.5649,99.6476,99.372,99.6476,28673.0
2018-09-17 11:30:00,108.49,108.56,108.41,108.41,24484.0,99.6568,99.7211,99.5833,99.5833,24484.0
2018-09-17 11:40:00,108.43,108.6,108.39,108.59,20524.0,99.6017,99.7578,99.5649,99.7486,20524.0
2018-09-17 11:50:00,108.6,108.69,108.42,108.45,18830.0,99.7578,99.8405,99.5925,99.62,18830.0
2018-09-17 12:00:00,108.44,108.49,108.34,108.48,22750.0,99.6108,99.6568,99.519,99.6476,22750.0
2018-09-17 12:10:00,108.49,108.49,108.34,108.35,16553.0,99.6568,99.6568,99.519,99.5282,16553.0
2018-09-17 12:20:00,108.36,108.47,108.34,108.42,20596.0,99.5374,99.6384,99.519,99.5925,20596.0
2018-09-17 12:30:00,108.42,108.62,108.42,108.51,14336.0,99.5925,99.7762,99.5925,99.6751,14336.0
2018-09-17 12:40:00,108.52,108.59,108.51,108.58,15811.0,99.6843,99.7486,99.6751,99.7394,15811.0
2018-09-17 12:50:00,108.59,108.61,108.45,108.57,16157.0,99.7486,99.767,99.62,99.7303,16157.0
2018-09-17 13:00:00,108.57,108.57,108.44,108.46,17752.0,99.7303,99.7303,99.6108,99.6292,17752.0
2018-09-17 13:10:00,108.46,108.53,108.45,108.48,21359.0,99.6292,99.6935,99.62,99.6476,21359.0
2018-09-17 13:20:00,108.48,108.5,108.35,108.46,21220.0,99.6476,99.666,99.5282,99.6292,21220.0
2018-09-17 13:30:00,108.44,108.44,108.26,108.29,19730.0,99.6108,99.6108,99.4455,99.4731,19730.0
2018-09-17 13:40:00,108.29,108.31,108.23,108.23,22375.0,99.4731,99.4914,99.4179,99.4179,22375.0
2018-09-17 13:50:00,108.23,108.24,108.03,108.04,25750.0,99.4179,99.4271,99.2342,99.2434,25750.0
2018-09-17 14:00:00,108.04,108.1,107.89,107.95,46656.0,99.2434,99.2985,99.1056,99.1607,46656.0
2018-09-17 14:10:00,107.96,108.21,107.95,108.21,29334.0,99.1699,99.3996,99.1607,99.3996,29334.0
2018-09-17 14:20:00,108.21,108.24,108.12,108.14,23457.0,99.3996,99.4271,99.3169,99.3353,23457.0
2018-09-17 14:30:00,108.15,108.39,108.12,108.27,77963.0,99.3445,99.5649,99.3169,99.4547,77963.0
2018-09-17 14:40:00,108.26,108.29,108.21,108.22,25876.0,99.4455,99.4731,99.3996,99.4088,25876.0
2018-09-17 14:50:00,108.23,108.24,108.03,108.06,39160.0,99.4179,99.4271,99.2342,99.2618,39160.0
2018-09-17 15:00:00,108.06,108.17,107.95,108.07,44867.0,99.2618,99.3628,99.1607,99.271,44867.0
2018-09-17 15:10:00,108.08,108.09,107.86,107.86,38367.0,99.2802,99.2893,99.0781,99.0781,38367.0
2018-09-17 15:20:00,107.83,107.85,107.67,107.67,37946.0,99.0505,99.0689,98.9035,98.9035,37946.0
2018-09-17 15:30:00,107.68,107.69,107.46,107.6,83769.0,98.9127,98.9219,98.7106,98.8392,83769.0
2018-09-17 15:40:00,107.6,107.71,107.48,107.62,120184.0,98.8392,98.9403,98.729,98.8576,120184.0
2018-09-17 15:50:00,107.62,107.64,107.24,107.25,359802.0,98.8576,98.876,98.5086,98.5177,359802.0
2018-09-18 09:30:00,107.58,108.37,107.26,108.32,54248.0,98.8209,99.5465,98.5269,99.5006,54248.0
2018-09-18 09:40:00,108.32,108.39,107.86,107.9,27578.0,99.5006,99.5649,99.0781,99.1148,27578.0
2018-09-18 09:50:00,107.89,108.36,107.85,108.29,35483.0,99.1056,99.5374,99.0689,99.4731,35483.0
2018-09-18 10:00:00,108.33,108.48,108.13,108.41,24653.0,99.5098,99.6476,99.3261,99.5833,24653.0
2018-09-18 10:10:00,108.4,108.45,108.29,108.3,33519.0,99.5741,99.62,99.4731,99.4822,33519.0
2018-09-18 10:20:00,108.25,108.27,108.07,108.18,24618.0,99.4363,99.4547,99.271,99.372,24618.0
2018-09-18 10:30:00,108.19,108.27,108.04,108.25,14218.0,99.3812,99.4547,99.2434,99.4363,14218.0
2018-09-18 10:40:00,108.25,108.44,108.18,108.4,26688.0,99.4363,99.6108,99.372,99.5741,26688.0
2018-09-18 10:50:00,108.39,108.77,108.38,108.72,30847.0,99.5649,99.914,99.5557,99.868,30847.0
2018-09-18 11:00:00,108.74,108.91,108.62,108.89,30049.0,99.8864,100.0426,99.7762,100.0242,30049.0
2018-09-18 11:10:00,108.88,108.88,108.52,108.63,25623.0,100.015,100.015,99.6843,99.7854,25623.0
2018-09-18 11:20:00,108.63,108.81,108.58,108.78,19929.0,99.7854,99.9507,99.7394,99.9232,19929.0
2018-09-18 11:30:00,108.8,108.84,108.74,108.81,15979.0,99.9415,99.9783,99.8864,99.9507,15979.0
2018-09-18 11:40:00,108.83,108.85,108.74,108.85,22180.0,99.9691,99.9875,99.8864,99.9875,22180.0
2018-09-18 11:50:00,108.84,108.99,108.78,108.93,27140.0,99.9783,100.1161,99.9232,100.061,27140.0
2018-09-18 12:00:00,108.94,109.09,108.9,109.07,24274.0,100.0701,100.2079,100.0334,100.1896,24274.0
2018-09-18 12:10:00,109.07,109.09,108.92,109.02,42525.0,100.1896,100.2079,100.0518,100.1436,42525.0
2018-09-18 12:20:00,109.02,109.06,108.83,108.94,20362.0,100.1436,100.1804,99.9691,100.0701,20362.0
2018-09-18 12:30:00,108.95,109.03,108.87,109.01,22724.0,100.0793,100.1528,100.0058,100.1344,22724.0
2018-09-18 12:40:00,109.0,109.02,108.92,108.93,21250.0,100.1253,100.1436,100.0518,100.061,21250.0
2018-09-18 12:50:00,108.95,108.97,108.92,108.96,15778.0,100.0793,100.0977,100.0518,100.0885,15778.0
2018-09-18 13:00:00,108.96,109.19,108.96,109.18,22747.0,100.0885,100.2998,100.0885,100.2906,22747.0
2018-09-18 13:10:00,109.19,109.2,109.11,109.18,19453.0,100.2998,100.309,100.2263,100.2906,19453.0
2018-09-18 13:20:00,109.19,109.26,109.13,109.23,26095.0,100.2998,100.3641,100.2447,100.3365,26095.0
2018-09-18 13:30:00,109.23,109.33,109.22,109.32,20260.0,100.3365,100.4284,100.3273,100.4192,20260.0
2018-09-18 13:40:00,109.32,109.34,109.3,109.33,24995.0,100.4192,100.4376,100.4008,100.4284,24995.0
2018-09-18 13:50:00,109.34,109.35,109.18,109.26,29893.0,100.4376,100.4468,100.2906,100.3641,29893.0
2018-09-18 14:00:00,109.26,109.35,109.24,109.34,18850.0,100.3641,100.4468,100.3457,100.4376,18850.0
2018-09-18 14:10:00,109.34,109.35,109.27,109.29,28132.0,100.4376,100.4468,100.3733,100.3916,28132.0
2018-09-18 14:20:00,109.3,109.52,109.28,109.47,41903.0,100.4008,100.6029,100.3825,100.557,41903.0
2018-09-18 14:30:00,109.46,109.54,109.46,109.46,22695.0,100.5478,100.6213,100.5478,100.5478,22695.0
2018-09-18 14:40:00,109.46,109.63,109.45,109.6,24494.0,100.5478,100.704,100.5386,100.6764,24494.0
2018-09-18 14:50:00,109.61,109.7,109.61,109.63,23798.0,100.6856,100.7683,100.6856,100.704,23798.0
2018-09-18 15:00:00,109.63,109.7,109.61,109.63,24390.0,100.704,100.7683,100.6856,100.704,24390.0
2018-09-18 15:10:00,109.64,109.78,109.61,109.7,75331.0,100.7131,100.8417,100.6856,100.7683,75331.0
2018-09-18 15:20:00,109.7,109.7,109.55,109.56,28577.0,100.7683,100.7683,100.6305,100.6397,28577.0
2018-09-18 15:30:00,109.58,109.58,109.49,109.53,33375.0,100.658,100.658,100.5754,100.6121,33375.0
2018-09-18 15:40:00,109.53,109.54,109.25,109.25,57616.0,100.6121,100.6213,100.3549,100.3549,57616.0
2018-09-18 15:50:00,109.25,109.26,109.13,109.16,122788.0,100.3549,100.3641,100.2447,100.2722,122788.0
2018-09-19 09:30:00,109.1,109.65,108.78,109.25,45318.0,100.2171,100.7223,99.9232,100.3549,45318.0
2018-09-19 09:40:00,109.19,109.65,109.16,109.62,23150.0,100.2998,100.7223,100.2722,100.6948,23150.0
2018-09-19 09:50:00,109.55,109.58,109.42,109.46,35520.0,100.6305,100.658,100.5111,100.5478,35520.0
2018-09-19 10:00:00,109.49,109.76,109.49,109.58,31453.0,100.5754,100.8234,100.5754,100.658,31453.0
2018-09-19 10:10:00,109.58,109.7,109.51,109.7,33558.0,100.658,100.7683,100.5937,100.7683,33558.0
2018-09-19 10:20:00,109.7,110.1,109.66,110.04,39105.0,100.7683,101.1357,100.7315,101.0806,39105.0
2018-09-19 10:30:00,110.05,110.15,109.78,109.8,58028.0,101.0898,101.1816,100.8417,100.8601,58028.0
2018-09-19 10:40:00,109.81,110.02,109.78,109.97,38966.0,100.8693,101.0622,100.8417,101.0163,38966.0
2018-09-19 10:50:00,109.98,110.0,109.54,109.66,57144.0,101.0255,101.0438,100.6213,100.7315,57144.0
2018-09-19 11:00:00,109.69,110.16,109.66,110.16,36574.0,100.7591,101.1908,100.7315,101.1908,36574.0
2018-09-19 11:10:00,110.21,110.33,110.17,110.23,44755.0,101.2367,101.347,101.2,101.2551,44755.0
2018-09-19 11:20:00,110.25,110.33,109.82,109.86,87189.0,101.2735,101.347,100.8785,100.9152,87189.0
2018-09-19 11:30:00,109.92,110.0,109.83,109.96,65367.0,100.9703,101.0438,100.8877,101.0071,65367.0
2018-09-19 11:40:00,109.95,109.96,109.65,109.69,50708.0,100.9979,101.0071,100.7223,100.7591,50708.0
2018-09-19 11:50:00,109.71,109.77,109.65,109.75,45200.0,100.7774,100.8326,100.7223,100.8142,45200.0
2018-09-19 12:00:00,109.75,109.82,109.68,109.76,31364.0,100.8142,100.8785,100.7499,100.8234,31364.0
2018-09-19 12:10:00,109.77,109.82,109.67,109.74,69524.0,100.8326,100.8785,100.7407,100.805,69524.0
2018-09-19 12:20:00,109.74,109.8,109.51,109.6,90227.0,100.805,100.8601,100.5937,100.6764,90227.0
2018-09-19 12:30:00,109.59,109.63,109.51,109.55,20636.0,100.6672,100.704,100.5937,100.6305,20636.0
2018-09-19 12:40:00,109.57,109.72,109.54,109.69,31301.0,100.6488,100.7866,100.6213,100.7591,31301.0
2018-09-19 12:50:00,109.67,109.75,109.65,109.74,37093.0,100.7407,100.8142,100.7223,100.805,37093.0
2018-09-19 13:00:00,109.75,109.77,109.66,109.68,17297.0,100.8142,100.8326,100.7315,100.7499,17297.0
2018-09-19 13:10:00,109.67,109.8,109.67,109.79,32067.0,100.7407,100.8601,100.7407,100.8509,32067.0
2018-09-19 13:20:00,109.78,110.07,109.74,110.06,39348.0,100.8417,101.1081,100.805,101.0989,39348.0
2018-09-19 13:30:00,110.06,110.06,109.84,109.92,38531.0,101.0989,101.0989,100.8969,100.9703,38531.0
2018-09-19 13:40:00,109.92,109.94,109.83,109.84,16606.0,100.9703,100.9887,100.8877,100.8969,16606.0
2018-09-19 13:50:00,109.83,109.85,109.75,109.82,20673.0,100.8877,100.906,100.8142,100.8785,20673.0
2018-09-19 14:00:00,109.81,109.84,109.73,109.74,28202.0,100.8693,100.8969,100.7958,100.805,28202.0
2018-09-19 14:10:00,109.74,109.79,109.71,109.76,16439.0,100.805,100.8509,100.7774,100.8234,16439.0
2018-09-19 14:20:00,109.77,109.86,109.73,109.82,26304.0,100.8326,100.9152,100.7958,100.8785,26304.0
2018-09-19 14:30:00,109.82,109.96,109.76,109.85,44820.0,100.8785,101.0071,100.8234,100.906,44820.0
2018-09-19 14:40:00,109.86,109.96,109.86,109.94,27909.0,100.9152,101.0071,100.9152,100.9887,27909.0
2018-09-19 14:50:00,109.96,110.02,109.91,109.96,52760.0,101.0071,101.0622,100.9612,101.0071,52760.0
2018-09-19 15:00:00,109.96,110.05,109.93,110.03,53496.0,101.0071,101.0898,100.9795,101.0714,53496.0
2018-09-19 15:10:00,110.04,110.11,109.24,109.32,156280.0,101.0806,101.1449,100.3457,100.4192,156280.0
2018-09-19 15:20:00,109.31,109.36,109.16,109.21,78887.0,100.41,100.4559,100.2722,100.3182,78887.0
2018-09-19 15:30:00,109.22,109.29,109.13,109.23,116601.0,100.3273,100.3916,100.2447,100.3365,116601.0
2018-09-19 15:40:00,109.22,109.43,109.22,109.4,69445.0,100.3273,100.5202,100.3273,100.4927,69445.0
2018-09-19 15:50:00,109.4,109.55,109.29,109.34,310010.0,100.4927,100.6305,100.3916,100.4376,310010.0
2018-09-20 09:30:00,109.49,109.57,108.87,109.14,39260.0,100.5754,100.6488,100.0058,100.2539,39260.0
2018-09-20 09:40:00,109.17,109.3,108.85,109.01,26034.0,100.2814,100.4008,99.9875,100.1344,26034.0
2018-09-20 09:50:00,109.04,109.19,108.93,109.19,11020.0,100.162,100.2998,100.061,100.2998,11020.0
2018-09-20 10:00:00,109.21,109.48,109.21,109.24,16817.0,100.3182,100.5662,100.3182,100.3457,16817.0
2018-09-20 10:10:00,109.23,109.35,109.11,109.16,21047.0,100.3365,100.4468,100.2263,100.2722,21047.0
2018-09-20 10:20:00,109.16,109.28,109.09,109.24,18796.0,100.2722,100.3825,100.2079,100.3457,18796.0
2018-09-20 10:30:00,109.25,109.45,109.16,109.37,27849.0,100.3549,100.5386,100.2722,100.4651,27849.0
2018-09-20 10:40:00,109.37,109.49,109.31,109.34,51858.0,100.4651,100.5754,100.41,100.4376,51858.0
2018-09-20 10:50:00,109.35,109.54,109.33,109.46,27212.0,100.4468,100.6213,100.4284,100.5478,27212.0
2018-09-20 11:00:00,109.44,109.62,109.42,109.6,47025.0,100.5294,100.6948,100.5111,100.6764,47025.0
2018-09-20 11:10:00,109.6,109.66,109.46,109.66,44784.0,100.6764,100.7315,100.5478,100.7315,44784.0
2018-09-20 11:20:00,109.63,109.74,109.57,109.64,94421.0,100.704,100.805,100.6488,100.7131,94421.0
2018-09-20 11:30:00,109.65,109.85,109.64,109.77,87042.0,100.7223,100.906,100.7131,100.8326,87042.0
2018-09-20 11:40:00,109.77,109.77,109.53,109.53,56820.0,100.8326,100.8326,100.6121,100.6121,56820.0
2018-09-20 11:50:00,109.54,109.64,109.36,109.38,91332.0,100.6213,100.7131,100.4559,100.4743,91332.0
2018-09-20 12:00:00,109.38,109.42,109.32,109.35,33121.0,100.4743,100.5111,100.4192,100.4468,33121.0
2018-09-20 12:10:00,109.36,109.4,109.33,109.34,26342.0,100.4559,100.4927,100.4284,100.4376,26342.0
2018-09-20 12:20:00,109.34,109.44,109.33,109.4,37322.0,100.4376,100.5294,100.4284,100.4927,37322.0
2018-09-20 12:30:00,109.4,109.45,109.36,109.41,35154.0,100.4927,100.5386,100.4559,100.5019,35154.0
2018-09-20 12:40:00,109.4,109.5,109.38,109.46,17736.0,100.4927,100.5845,100.4743,100.5478,17736.0
2018-09-20 12:50:00,109.46,109.47,109.34,109.36,22240.0,100.5478,100.557,100.4376,100.4559,22240.0
2018-09-20 13:00:00,109.36,109.44,109.34,109.4,16372.0,100.4559,100.5294,100.4376,100.4927,16372.0
2018-09-20 13:10:00,109.39,109.4,109.32,109.36,28996.0,100.4835,100.4927,100.4192,100.4559,28996.0
2018-09-20 13:20:00,109.37,109.47,109.34,109.47,19203.0,100.4651,100.557,100.4376,100.557,19203.0
2018-09-20 13:30:00,109.45,109.47,109.36,109.41,16227.0,100.5386,100.557,100.4559,100.5019,16227.0
2018-09-20 13:40:00,109.42,109.51,109.4,109.48,15064.0,100.5111,100.5937,100.4927,100.5662,15064.0
2018-09-20 13:50:00,109.46,109.48,109.39,109.48,12630.0,100.5478,100.5662,100.4835,100.5662,12630.0
2018-09-20 14:00:00,109.48,109.5,109.45,109.47,14778.0,100.5662,100.5845,100.5386,100.557,14778.0
2018-09-20 14:10:00,109.47,109.52,109.46,109.5,16708.0,100.557,100.6029,100.5478,100.5845,16708.0
2018-09-20 14:20:00,109.5,109.54,109.47,109.54,13932.0,100.5845,100.6213,100.557,100.6213,13932.0
2018-09-20 14:30:00,109.55,109.63,109.52,109.53,32394.0,100.6305,100.704,100.6029,100.6121,32394.0
2018-09-20 14:40:00,109.52,109.52,109.45,109.49,14283.0,100.6029,100.6029,100.5386,100.5754,14283.0
2018-09-20 14:50:00,109.49,109.5,109.27,109.28,22186.0,100.5754,100.5845,100.3733,100.3825,22186.0
2018-09-20 15:00:00,109.29,109.35,109.27,109.32,38579.0,100.3916,100.4468,100.3733,100.4192,38579.0
2018-09-20 15:10:00,109.32,109.59,109.32,109.58,39339.0,100.4192,100.6672,100.4192,100.658,39339.0
2018-09-20 15:20:00,109.57,109.57,109.49,109.51,32965.0,100.6488,100.6488,100.5754,100.5937,32965.0
2018-09-20 15:30:00,109.52,109.56,109.49,109.52,31340.0,100.6029,100.6397,100.5754,100.6029,31340.0
2018-09-20 15:40:00,109.52,109.56,109.45,109.51,58740.0,100.6029,100.6397,100.5386,100.5937,58740.0
2018-09-20 15:50:00,109.5,109.56,109.46,109.55,147346.0,100.5845,100.6397,100.5478,100.6305,147346.0
2018-09-21 09:30:00,110.19,110.5,110.04,110.46,334884.0,101.2184,101.5031,101.0806,101.4664,334884.0
2018-09-21 09:40:00,110.47,110.87,110.39,110.8,48062.0,101.4756,101.843,101.4021,101.7787,48062.0
2018-09-21 09:50:00,110.8,110.8,110.37,110.41,46783.0,101.7787,101.7787,101.3837,101.4204,46783.0
2018-09-21 10:00:00,110.4,110.4,110.07,110.31,37706.0,101.4113,101.4113,101.1081,101.3286,37706.0
2018-09-21 10:10:00,110.33,110.43,110.18,110.38,149897.0,101.347,101.4388,101.2092,101.3929,149897.0
2018-09-21 10:20:00,110.36,110.37,110.04,110.07,44285.0,101.3745,101.3837,101.0806,101.1081,44285.0
2018-09-21 10:30:00,110.07,110.08,109.71,109.71,43388.0,101.1081,101.1173,100.7774,100.7774,43388.0
2018-09-21 10:40:00,109.71,109.81,109.64,109.67,23791.0,100.7774,100.8693,100.7131,100.7407,23791.0
2018-09-21 10:50:00,109.65,109.75,109.61,109.75,26838.0,100.7223,100.8142,100.6856,100.8142,26838.0
2018-09-21 11:00:00,109.74,109.77,109.5,109.52,23364.0,100.805,100.8326,100.5845,100.6029,23364.0
2018-09-21 11:10:00,109.53,109.77,109.51,109.73,25054.0,100.6121,100.8326,100.5937,100.7958,25054.0
2018-09-21 11:20:00,109.74,109.76,109.51,109.56,28634.0,100.805,100.8234,100.5937,100.6397,28634.0
2018-09-21 11:30:00,109.56,109.64,109.55,109.6,23594.0,100.6397,100.7131,100.6305,100.6764,23594.0
2018-09-21 11:40:00,109.62,109.67,109.59,109.63,25130.0,100.6948,100.7407,100.6672,100.704,25130.0
2018-09-21 11:50:00,109.62,109.62,109.44,109.51,26970.0,100.6948,100.6948,100.5294,100.5937,26970.0
2018-09-21 12:00:00,109.51,109.58,109.44,109.48,44985.0,100.5937,100.658,100.5294,100.5662,44985.0
2018-09-21 12:10:00,109.5,109.51,109.32,109.36,33021.0,100.5845,100.5937,100.4192,100.4559,33021.0
2018-09-21 12:20:00,109.36,109.47,109.36,109.42,40188.0,100.4559,100.557,100.4559,100.5111,40188.0
2018-09-21 12:30:00,109.42,109.42,109.3,109.31,18154.0,100.5111,100.5111,100.4008,100.41,18154.0
2018-09-21 12:40:00,109.3,109.41,109.25,109.36,22917.0,100.4008,100.5019,100.3549,100.4559,22917.0
2018-09-21 12:50:00,109.38,109.4,109.19,109.23,38329.0,100.4743,100.4927,100.2998,100.3365,38329.0
2018-09-21 13:00:00,109.24,109.27,109.08,109.08,26865.0,100.3457,100.3733,100.1987,100.1987,26865.0
2018-09-21 13:10:00,109.08,109.08,108.97,109.06,20696.0,100.1987,100.1987,100.0977,100.1804,20696.0
2018-09-21 13:20:00,109.06,109.06,108.95,108.98,21546.0,100.1804,100.1804,100.0793,100.1069,21546.0
2018-09-21 13:30:00,108.97,108.98,108.89,108.94,20697.0,100.0977,100.1069,100.0242,100.0701,20697.0
2018-09-21 13:40:00,108.95,109.02,108.91,108.92,21742.0,100.0793,100.1436,100.0426,100.0518,21742.0
2018-09-21 13:50:00,108.92,108.98,108.78,108.97,20849.0,100.0518,100.1069,99.9232,100.0977,20849.0
2018-09-21 14:00:00,108.96,108.97,108.79,108.81,27097.0,100.0885,100.0977,99.9323,99.9507,27097.0
2018-09-21 14:10:00,108.81,108.85,108.62,108.62,33250.0,99.9507,99.9875,99.7762,99.7762,33250.0
2018-09-21 14:20:00,108.64,108.76,108.64,108.67,26043.0,99.7946,99.9048,99.7946,99.8221,26043.0
2018-09-21 14:30:00,108.68,108.72,108.61,108.64,24900.0,99.8313,99.868,99.767,99.7946,24900.0
2018-09-21 14:40:00,108.64,108.65,108.51,108.53,26940.0,99.7946,99.8037,99.6751,99.6935,26940.0
2018-09-21 14:50:00,108.53,108.58,108.48,108.48,24041.0,99.6935,99.7394,99.6476,99.6476,24041.0
2018-09-21 15:00:00,108.48,108.58,108.46,108.49,61042.0,99.6476,99.7394,99.6292,99.6568,61042.0
2018-09-21 15:10:00,108.49,108.61,108.35,108.4,40270.0,99.6568,99.767,99.5282,99.5741,40270.0
2018-09-21 15:20:00,108.4,108.49,108.34,108.39,40476.0,99.5741,99.6568,99.519,99.5649,40476.0
2018-09-21 15:30:00,108.39,108.41,108.19,108.37,79768.0,99.5649,99.5833,99.3812,99.5465,79768.0
2018-09-21 15:40:00,108.38,108.43,108.05,108.43,117261.0,99.5557,99.6017,99.2526,99.6017,117261.0
2018-09-21 15:50:00,108.42,108.57,108.14,108.28,385568.0,99.5925,99.7303,99.3353,99.4639,385568.0
2018-09-24 09:30:00,107.98,108.46,106.94,108.46,63181.0,99.1883,99.6292,98.233,99.6292,63181.0
2018-09-24 09:40:00,108.46,108.96,108.35,108.89,47538.0,99.6292,100.0885,99.5282,100.0242,47538.0
2018-09-24 09:50:00,108.82,109.06,108.79,108.9,71617.0,99.9599,100.1804,99.9323,100.0334,71617.0
2018-09-24 10:00:00,108.91,108.97,108.74,108.74,49221.0,100.0426,100.0977,99.8864,99.8864,49221.0
2018-09-24 10:10:00,108.73,109.16,108.66,108.94,48860.0,99.8772,100.2722,99.8129,100.0701,48860.0
2018-09-24 10:20:00,108.95,109.1,108.67,108.72,23629.0,100.0793,100.2171,99.8221,99.868,23629.0
2018-09-24 10:30:00,108.7,108.71,108.29,108.35,25033.0,99.8497,99.8589,99.4731,99.5282,25033.0
2018-09-24 10:40:00,108.32,108.38,108.06,108.25,41733.0,99.5006,99.5557,99.2618,99.4363,41733.0
2018-09-24 10:50:00,108.26,108.27,107.86,108.14,47443.0,99.4455,99.4547,99.0781,99.3353,47443.0
2018-09-24 11:00:00,108.18,108.25,108.06,108.13,41114.0,99.372,99.4363,99.2618,99.3261,41114.0
2018-09-24 11:10:00,108.13,108.16,107.86,108.05,56333.0,99.3261,99.3536,99.0781,99.2526,56333.0
2018-09-24 11:20:00,108.07,108.18,107.94,108.01,52021.0,99.271,99.372,99.1516,99.2159,52021.0
2018-09-24 11:30:00,108.01,108.13,107.89,107.89,21830.0,99.2159,99.3261,99.1056,99.1056,21830.0
2018-09-24 11:40:00,107.9,107.92,107.81,107.84,18828.0,99.1148,99.1332,99.0321,99.0597,18828.0
2018-09-24 11:50:00,107.84,107.94,107.74,107.9,34939.0,99.0597,99.1516,98.9678,99.1148,34939.0
2018-09-24 12:00:00,107.9,108.0,107.85,107.93,12428.0,99.1148,99.2067,99.0689,99.1424,12428.0
2018-09-24 12:10:00,107.93,107.97,107.8,107.86,10910.0,99.1424,99.1791,99.023,99.0781,10910.0
2018-09-24 12:20:00,107.87,107.99,107.86,107.87,62664.0,99.0873,99.1975,99.0781,99.0873,62664.0
2018-09-24 12:30:00,107.86,107.88,107.79,107.82,15688.0,99.0781,99.0964,99.0138,99.0413,15688.0
2018-09-24 12:40:00,107.81,107.96,107.81,107.92,13008.0,99.0321,99.1699,99.0321,99.1332,13008.0
2018-09-24 12:50:00,107.94,107.94,107.73,107.84,22594.0,99.1516,99.1516,98.9587,99.0597,22594.0
2018-09-24 13:00:00,107.83,107.86,107.77,107.78,28025.0,99.0505,99.0781,98.9954,99.0046,28025.0
2018-09-24 13:10:00,107.78,107.8,107.57,107.59,18888.0,99.0046,99.023,98.8117,98.8301,18888.0
2018-09-24 13:20:00,107.59,107.74,107.57,107.72,32484.0,98.8301,98.9678,98.8117,98.9495,32484.0
2018-09-24 13:30:00,107.73,107.75,107.35,107.43,102532.0,98.9587,98.977,98.6096,98.6831,102532.0
2018-09-24 13:40:00,107.43,107.54,107.42,107.42,23868.0,98.6831,98.7841,98.6739,98.6739,23868.0
2018-09-24 13:50:00,107.44,107.57,107.42,107.53,18796.0,98.6923,98.8117,98.6739,98.7749,18796.0
2018-09-24 14:00:00,107.53,107.67,107.51,107.63,25725.0,98.7749,98.9035,98.7566,98.8668,25725.0
2018-09-24 14:10:00,107.65,107.66,107.56,107.66,21237.0,98.8852,98.8944,98.8025,98.8944,21237.0
2018-09-24 14:20:00,107.66,107.85,107.66,107.77,33462.0,98.8944,99.0689,98.8944,98.9954,33462.0
2018-09-24 14:30:00,107.76,107.77,107.62,107.69,34607.0,98.9862,98.9954,98.8576,98.9219,34607.0
2018-09-24 14:40:00,107.69,107.82,107.69,107.78,37887.0,98.9219,99.0413,98.9219,99.0046,37887.0
2018-09-24 14:50:00,107.78,107.84,107.66,107.67,27308.0,99.0046,99.0597,98.8944,98.9035,27308.0
2018-09-24 15:00:00,107.65,107.79,107.65,107.7,29182.0,98.8852,99.0138,98.8852,98.9311,29182.0
2018-09-24 15:10:00,107.7,107.71,107.62,107.65,26960.0,98.9311,98.9403,98.8576,98.8852,26960.0
2018-09-24 15:20:00,107.65,107.71,107.59,107.59,34621.0,98.8852,98.9403,98.8301,98.8301,34621.0
2018-09-24 15:30:00,107.6,107.7,107.55,107.6,70606.0,98.8392,98.9311,98.7933,98.8392,70606.0
2018-09-24 15:40:00,107.59,107.64,107.49,107.62,71780.0,98.8301,98.876,98.7382,98.8576,71780.0
2018-09-24 15:50:00,107.62,107.62,107.21,107.27,271961.0,98.8576,98.8576,98.481,98.5361,271961.0
2018-09-25 09:30:00,108.51,108.57,107.82,108.12,54185.0,99.6751,99.7303,99.0413,99.3169,54185.0
2018-09-25 09:40:00,108.06,108.33,107.82,107.87,28531.0,99.2618,99.5098,99.0413,99.0873,28531.0
2018-09-25 09:50:00,107.9,107.94,107.6,107.6,22737.0,99.1148,99.1516,98.8392,98.8392,22737.0
2018-09-25 10:00:00,107.62,107.74,107.34,107.37,25858.0,98.8576,98.9678,98.6004,98.628,25858.0
2018-09-25 10:10:00,107.38,107.45,107.3,107.36,26786.0,98.6372,98.7015,98.5637,98.6188,26786.0
2018-09-25 10:20:00,107.39,107.39,107.07,107.29,25284.0,98.6463,98.6463,98.3524,98.5545,25284.0
2018-09-25 10:30:00,107.28,107.53,107.19,107.5,29589.0,98.5453,98.7749,98.4626,98.7474,29589.0
2018-09-25 10:40:00,107.52,107.76,107.51,107.71,18627.0,98.7658,98.9862,98.7566,98.9403,18627.0
2018-09-25 10:50:00,107.71,107.81,107.68,107.74,28167.0,98.9403,99.0321,98.9127,98.9678,28167.0
2018-09-25 11:00:00,107.73,107.99,107.6,107.91,21782.0,98.9587,99.1975,98.8392,99.124,21782.0
2018-09-25 11:10:00,107.93,108.12,107.92,108.08,14457.0,99.1424,99.3169,99.1332,99.2802,14457.0
2018-09-25 11:20:00,108.1,108.28,108.08,108.27,17797.0,99.2985,99.4639,99.2802,99.4547,17797.0
2018-09-25 11:30:00,108.27,108.44,108.27,108.4,23382.0,99.4547,99.6108,99.4547,99.5741,23382.0
2018-09-25 11:40:00,108.42,108.56,108.33,108.48,20754.0,99.5925,99.7211,99.5098,99.6476,20754.0
2018-09-25 11:50:00,108.47,108.58,108.36,108.44,13995.0,99.6384,99.7394,99.5374,99.6108,13995.0
2018-09-25 12:00:00,108.44,108.52,108.31,108.39,28044.0,99.6108,99.6843,99.4914,99.5649,28044.0
2018-09-25 12:10:00,108.38,108.4,108.27,108.27,19610.0,99.5557,99.5741,99.4547,99.4547,19610.0
2018-09-25 12:20:00,108.27,108.35,108.27,108.31,19285.0,99.4547,99.5282,99.4547,99.4914,19285.0
2018-09-25 12:30:00,108.33,108.33,108.22,108.23,27857.0,99.5098,99.5098,99.4088,99.4179,27857.0
2018-09-25 12:40:00,108.23,108.24,107.96,107.98,29871.0,99.4179,99.4271,99.1699,99.1883,29871.0
2018-09-25 12:50:00,108.0,108.01,107.81,107.89,25719.0,99.2067,99.2159,99.0321,99.1056,25719.0
2018-09-25 13:00:00,107.89,107.9,107.82,107.88,16843.0,99.1056,99.1148,99.0413,99.0964,16843.0
2018-09-25 13:10:00,107.89,107.89,107.76,107.79,23276.0,99.1056,99.1056,98.9862,99.0138,23276.0
2018-09-25 13:20:00,107.78,107.81,107.71,107.8,14956.0,99.0046,99.0321,98.9403,99.023,14956.0
2018-09-25 13:30:00,107.8,107.89,107.78,107.87,14801.0,99.023,99.1056,99.0046,99.0873,14801.0
2018-09-25 13:40:00,107.84,107.88,107.74,107.86,19129.0,99.0597,99.0964,98.9678,99.0781,19129.0
2018-09-25 13:50:00,107.87,107.88,107.73,107.88,17795.0,99.0873,99.0964,98.9587,99.0964,17795.0
2018-09-25 14:00:00,107.88,108.14,107.88,108.12,33096.0,99.0964,99.3353,99.0964,99.3169,33096.0
2018-09-25 14:10:00,108.12,108.32,108.11,108.29,15187.0,99.3169,99.5006,99.3077,99.4731,15187.0
2018-09-25 14:20:00,108.32,108.46,108.25,108.44,24177.0,99.5006,99.6292,99.4363,99.6108,24177.0
2018-09-25 14:30:00,108.45,108.45,108.28,108.34,21345.0,99.62,99.62,99.4639,99.519,21345.0
2018-09-25 14:40:00,108.34,108.38,108.27,108.29,19362.0,99.519,99.5557,99.4547,99.4731,19362.0
2018-09-25 14:50:00,108.29,108.29,108.17,108.18,26089.0,99.4731,99.4731,99.3628,99.372,26089.0
2018-09-25 15:00:00,108.19,108.21,108.16,108.21,26285.0,99.3812,99.3996,99.3536,99.3996,26285.0
2018-09-25 15:10:00,108.21,108.27,108.18,108.23,34142.0,99.3996,99.4547,99.372,99.4179,34142.0
2018-09-25 15:20:00,108.23,108.39,108.2,108.28,37127.0,99.4179,99.5649,99.3904,99.4639,37127.0
2018-09-25 15:30:00,108.28,108.48,108.28,108.42,44032.0,99.4639,99.6476,99.4639,99.5925,44032.0
2018-09-25 15:40:00,108.42,108.44,108.28,108.37,45164.0,99.5925,99.6108,99.4639,99.5465,45164.0
2018-09-25 15:50:00,108.37,108.39,108.24,108.3,197037.0,99.5465,99.5649,99.4271,99.4822,197037.0
2018-09-26 09:30:00,108.76,108.85,108.39,108.8,37490.0,99.9048,99.9875,99.5649,99.9415,37490.0
2018-09-26 09:40:00,108.77,109.16,108.73,109.08,43529.0,99.914,100.2722,99.8772,100.1987,43529.0
2018-09-26 09:50:00,109.17,109.38,108.88,108.93,29335.0,100.2814,100.4743,100.015,100.061,29335.0
2018-09-26 10:00:00,108.95,109.21,108.78,109.21,21544.0,100.0793,100.3182,99.9232,100.3182,21544.0
2018-09-26 10:10:00,109.18,109.41,108.98,109.18,37759.0,100.2906,100.5019,100.1069,100.2906,37759.0
2018-09-26 10:20:00,109.21,109.36,109.17,109.36,18610.0,100.3182,100.4559,100.2814,100.4559,18610.0
2018-09-26 10:30:00,109.32,109.49,109.31,109.32,17437.0,100.4192,100.5754,100.41,100.4192,17437.0
2018-09-26 10:40:00,109.35,109.46,109.29,109.35,18049.0,100.4468,100.5478,100.3916,100.4468,18049.0
2018-09-26 10:50:00,109.32,109.35,109.16,109.3,14603.0,100.4192,100.4468,100.2722,100.4008,14603.0
2018-09-26 11:00:00,109.31,109.51,109.31,109.39,19611.0,100.41,100.5937,100.41,100.4835,19611.0
2018-09-26 11:10:00,109.39,109.49,109.3,109.33,12576.0,100.4835,100.5754,100.4008,100.4284,12576.0
2018-09-26 11:20:00,109.34,109.55,109.34,109.52,19482.0,100.4376,100.6305,100.4376,100.6029,19482.0
2018-09-26 11:30:00,109.52,109.68,109.45,109.65,38165.0,100.6029,100.7499,100.5386,100.7223,38165.0
2018-09-26 11:40:00,109.68,109.77,109.57,109.77,27504.0,100.7499,100.8326,100.6488,100.8326,27504.0
2018-09-26 11:50:00,109.78,109.97,109.76,109.76,26199.0,100.8417,101.0163,100.8234,100.8234,26199.0
2018-09-26 12:00:00,109.8,109.8,109.51,109.59,34981.0,100.8601,100.8601,100.5937,100.6672,34981.0
2018-09-26 12:10:00,109.6,109.69,109.54,109.66,16897.0,100.6764,100.7591,100.6213,100.7315,16897.0
2018-09-26 12:20:00,109.65,109.74,109.61,109.73,12378.0,100.7223,100.805,100.6856,100.7958,12378.0
2018-09-26 12:30:00,109.71,109.8,109.7,109.77,15696.0,100.7774,100.8601,100.7683,100.8326,15696.0
2018-09-26 12:40:00,109.77,109.78,109.68,109.78,9967.0,100.8326,100.8417,100.7499,100.8417,9967.0
2018-09-26 12:50:00,109.79,109.82,109.72,109.78,14906.0,100.8509,100.8785,100.7866,100.8417,14906.0
2018-09-26 13:00:00,109.78,109.79,109.58,109.6,16058.0,100.8417,100.8509,100.658,100.6764,16058.0
2018-09-26 13:10:00,109.62,109.73,109.62,109.65,11946.0,100.6948,100.7958,100.6948,100.7223,11946.0
2018-09-26 13:20:00,109.68,109.73,109.64,109.65,7877.0,100.7499,100.7958,100.7131,100.7223,7877.0
2018-09-26 13:30:00,109.65,109.72,109.64,109.68,6947.0,100.7223,100.7866,100.7131,100.7499,6947.0
2018-09-26 13:40:00,109.67,109.68,109.6,109.6,7228.0,100.7407,100.7499,100.6764,100.6764,7228.0
2018-09-26 13:50:00,109.59,109.63,109.51,109.63,12263.0,100.6672,100.704,100.5937,100.704,12263.0
2018-09-26 14:00:00,109.61,109.89,109.61,109.7,25940.0,100.6856,100.9428,100.6856,100.7683,25940.0
2018-09-26 14:10:00,109.72,109.8,109.67,109.76,22055.0,100.7866,100.8601,100.7407,100.8234,22055.0
2018-09-26 14:20:00,109.75,109.75,109.66,109.68,6881.0,100.8142,100.8142,100.7315,100.7499,6881.0
2018-09-26 14:30:00,109.73,109.9,109.73,109.77,21399.0,100.7958,100.952,100.7958,100.8326,21399.0
2018-09-26 14:40:00,109.75,109.8,109.52,109.57,27575.0,100.8142,100.8601,100.6029,100.6488,27575.0
2018-09-26 14:50:00,109.57,109.69,109.57,109.69,14591.0,100.6488,100.7591,100.6488,100.7591,14591.0
2018-09-26 15:00:00,109.67,109.67,109.52,109.58,13037.0,100.7407,100.7407,100.6029,100.658,13037.0
2018-09-26 15:10:00,109.6,109.67,109.55,109.67,19008.0,100.6764,100.7407,100.6305,100.7407,19008.0
2018-09-26 15:20:00,109.67,109.72,109.62,109.71,26643.0,100.7407,100.7866,100.6948,100.7774,26643.0
2018-09-26 15:30:00,109.7,109.71,109.48,109.6,73067.0,100.7683,100.7774,100.5662,100.6764,73067.0
2018-09-26 15:40:00,109.6,109.67,109.29,109.4,153926.0,100.6764,100.7407,100.3916,100.4927,153926.0
2018-09-26 15:50:00,109.38,109.6,109.36,109.53,212112.0,100.4743,100.6764,100.4559,100.6121,212112.0
2018-09-27 09:30:00,109.55,109.69,109.06,109.32,40917.0,100.6305,100.7591,100.1804,100.4192,40917.0
2018-09-27 09:40:00,109.48,109.91,109.42,109.56,34412.0,100.5662,100.9612,100.5111,100.6397,34412.0
2018-09-27 09:50:00,109.53,109.77,109.5,109.59,41803.0,100.6121,100.8326,100.5845,100.6672,41803.0
2018-09-27 10:00:00,109.6,109.84,109.56,109.69,35276.0,100.6764,100.8969,100.6397,100.7591,35276.0
2018-09-27 10:10:00,109.68,109.73,109.53,109.67,29173.0,100.7499,100.7958,100.6121,100.7407,29173.0
2018-09-27 10:20:00,109.66,109.76,109.55,109.72,27932.0,100.7315,100.8234,100.6305,100.7866,27932.0
2018-09-27 10:30:00,109.72,109.88,109.58,109.85,31245.0,100.7866,100.9336,100.658,100.906,31245.0
2018-09-27 10:40:00,109.88,109.93,109.75,109.85,26857.0,100.9336,100.9795,100.8142,100.906,26857.0
2018-09-27 10:50:00,109.83,109.94,109.73,109.92,25467.0,100.8877,100.9887,100.7958,100.9703,25467.0
2018-09-27 11:00:00,109.92,109.98,109.8,109.9,20892.0,100.9703,101.0255,100.8601,100.952,20892.0
2018-09-27 11:10:00,109.9,109.99,109.76,109.98,23942.0,100.952,101.0346,100.8234,101.0255,23942.0
2018-09-27 11:20:00,110.0,110.17,109.99,110.16,27095.0,101.0438,101.2,101.0346,101.1908,27095.0
2018-09-27 11:30:00,110.18,110.18,110.07,110.12,22359.0,101.2092,101.2092,101.1081,101.1541,22359.0
2018-09-27 11:40:00,110.12,110.3,110.11,110.25,83264.0,101.1541,101.3194,101.1449,101.2735,83264.0
2018-09-27 11:50:00,110.24,110.24,110.01,110.08,17914.0,101.2643,101.2643,101.053,101.1173,17914.0
2018-09-27 12:00:00,110.09,110.12,109.96,109.98,16963.0,101.1265,101.1541,101.0071,101.0255,16963.0
2018-09-27 12:10:00,109.98,110.0,109.91,109.96,25452.0,101.0255,101.0438,100.9612,101.0071,25452.0
2018-09-27 12:20:00,109.94,109.96,109.86,109.9,13250.0,100.9887,101.0071,100.9152,100.952,13250.0
2018-09-27 12:30:00,109.93,110.02,109.93,109.97,22018.0,100.9795,101.0622,100.9795,101.0163,22018.0
2018-09-27 12:40:00,109.99,110.0,109.88,109.98,17336.0,101.0346,101.0438,100.9336,101.0255,17336.0
2018-09-27 12:50:00,109.98,109.98,109.7,109.75,19147.0,101.0255,101.0255,100.7683,100.8142,19147.0
2018-09-27 13:00:00,109.76,109.77,109.7,109.72,27877.0,100.8234,100.8326,100.7683,100.7866,27877.0
2018-09-27 13:10:00,109.71,109.73,109.53,109.59,110958.0,100.7774,100.7958,100.6121,100.6672,110958.0
2018-09-27 13:20:00,109.59,109.6,109.43,109.46,20731.0,100.6672,100.6764,100.5202,100.5478,20731.0
2018-09-27 13:30:00,109.46,109.47,109.31,109.45,44850.0,100.5478,100.557,100.41,100.5386,44850.0
2018-09-27 13:40:00,109.44,109.47,109.36,109.36,32882.0,100.5294,100.557,100.4559,100.4559,32882.0
2018-09-27 13:50:00,109.37,109.51,109.37,109.51,28234.0,100.4651,100.5937,100.4651,100.5937,28234.0
2018-09-27 14:00:00,109.49,109.54,109.34,109.39,18207.0,100.5754,100.6213,100.4376,100.4835,18207.0
2018-09-27 14:10:00,109.39,109.57,109.35,109.54,19918.0,100.4835,100.6488,100.4468,100.6213,19918.0
2018-09-27 14:20:00,109.55,109.57,109.49,109.51,16901.0,100.6305,100.6488,100.5754,100.5937,16901.0
2018-09-27 14:30:00,109.51,109.52,109.35,109.38,32330.0,100.5937,100.6029,100.4468,100.4743,32330.0
2018-09-27 14:40:00,109.39,109.41,109.34,109.36,15540.0,100.4835,100.5019,100.4376,100.4559,15540.0
2018-09-27 14:50:00,109.36,109.38,109.22,109.22,18815.0,100.4559,100.4743,100.3273,100.3273,18815.0
2018-09-27 15:00:00,109.23,109.31,108.97,108.99,50357.0,100.3365,100.41,100.0977,100.1161,50357.0
2018-09-27 15:10:00,109.0,109.11,108.9,109.07,29388.0,100.1253,100.2263,100.0334,100.1896,29388.0
2018-09-27 15:20:00,109.05,109.14,109.04,109.05,28752.0,100.1712,100.2539,100.162,100.1712,28752.0
2018-09-27 15:30:00,109.05,109.08,108.98,109.03,36680.0,100.1712,100.1987,100.1069,100.1528,36680.0
2018-09-27 15:40:00,109.02,109.12,108.99,109.09,44972.0,100.1436,100.2355,100.1161,100.2079,44972.0
2018-09-27 15:50:00,109.08,109.24,109.08,109.17,120697.0,100.1987,100.3457,100.1987,100.2814,120697.0
2018-09-28 09:30:00,109.14,109.64,109.02,109.51,26607.0,100.2539,100.7131,100.1436,100.5937,26607.0
2018-09-28 09:40:00,109.59,109.59,109.07,109.16,26042.0,100.6672,100.6672,100.1896,100.2722,26042.0
2018-09-28 09:50:00,109.13,109.39,109.09,109.38,18426.0,100.2447,100.4835,100.2079,100.4743,18426.0
2018-09-28 10:00:00,109.36,109.45,109.06,109.07,15882.0,100.4559,100.5386,100.1804,100.1896,15882.0
2018-09-28 10:10:00,109.06,109.22,108.95,108.95,17110.0,100.1804,100.3273,100.0793,100.0793,17110.0
2018-09-28 10:20:00,108.95,109.11,108.92,109.09,14189.0,100.0793,100.2263,100.0518,100.2079,14189.0
2018-09-28 10:30:00,109.08,109.24,109.08,109.24,27798.0,100.1987,100.3457,100.1987,100.3457,27798.0
2018-09-28 10:40:00,109.22,109.25,109.14,109.15,13296.0,100.3273,100.3549,100.2539,100.263,13296.0
2018-09-28 10:50:00,109.15,109.21,109.05,109.15,22608.0,100.263,100.3182,100.1712,100.263,22608.0
2018-09-28 11:00:00,109.15,109.19,109.12,109.18,13350.0,100.263,100.2998,100.2355,100.2906,13350.0
2018-09-28 11:10:00,109.2,109.2,109.01,109.01,12882.0,100.309,100.309,100.1344,100.1344,12882.0
2018-09-28 11:20:00,108.98,109.19,108.98,109.18,19127.0,100.1069,100.2998,100.1069,100.2906,19127.0
2018-09-28 11:30:00,109.18,109.24,109.1,109.16,39480.0,100.2906,100.3457,100.2171,100.2722,39480.0
2018-09-28 11:40:00,109.17,109.2,109.06,109.2,12823.0,100.2814,100.309,100.1804,100.309,12823.0
2018-09-28 11:50:00,109.18,109.21,109.0,109.03,15318.0,100.2906,100.3182,100.1253,100.1528,15318.0
2018-09-28 12:00:00,109.04,109.06,108.86,109.04,52461.0,100.162,100.1804,99.9967,100.162,52461.0
2018-09-28 12:10:00,109.05,109.11,109.01,109.03,9700.0,100.1712,100.2263,100.1344,100.1528,9700.0
2018-09-28 12:20:00,109.01,109.02,108.93,109.02,20936.0,100.1344,100.1436,100.061,100.1436,20936.0
2018-09-28 12:30:00,109.02,109.06,108.94,108.95,10732.0,100.1436,100.1804,100.0701,100.0793,10732.0
2018-09-28 12:40:00,108.94,108.99,108.83,108.84,12885.0,100.0701,100.1161,99.9691,99.9783,12885.0
2018-09-28 12:50:00,108.85,108.95,108.81,108.92,10693.0,99.9875,100.0793,99.9507,100.0518,10693.0
2018-09-28 13:00:00,108.92,109.15,108.92,109.15,17101.0,100.0518,100.263,100.0518,100.263,17101.0
2018-09-28 13:10:00,109.17,109.24,109.16,109.18,10416.0,100.2814,100.3457,100.2722,100.2906,10416.0
2018-09-28 13:20:00,109.19,109.37,109.19,109.37,29064.0,100.2998,100.4651,100.2998,100.4651,29064.0
2018-09-28 13:30:00,109.38,109.47,109.37,109.47,10980.0,100.4743,100.557,100.4651,100.557,10980.0
2018-09-28 13:40:00,109.48,109.53,109.41,109.43,14035.0,100.5662,100.6121,100.5019,100.5202,14035.0
2018-09-28 13:50:00,109.42,109.45,109.33,109.34,10400.0,100.5111,100.5386,100.4284,100.4376,10400.0
2018-09-28 14:00:00,109.32,109.38,109.15,109.22,45034.0,100.4192,100.4743,100.263,100.3273,45034.0
2018-09-28 14:10:00,109.2,109.2,109.07,109.11,25629.0,100.309,100.309,100.1896,100.2263,25629.0
2018-09-28 14:20:00,109.11,109.19,109.06,109.06,18473.0,100.2263,100.2998,100.1804,100.1804,18473.0
2018-09-28 14:30:00,109.05,109.07,109.0,109.07,18654.0,100.1712,100.1896,100.1253,100.1896,18654.0
2018-09-28 14:40:00,109.08,109.17,109.06,109.08,31133.0,100.1987,100.2814,100.1804,100.1987,31133.0
2018-09-28 14:50:00,109.08,109.09,108.98,109.01,23607.0,100.1987,100.2079,100.1069,100.1344,23607.0
2018-09-28 15:00:00,109.0,109.06,108.96,109.06,103004.0,100.1253,100.1804,100.0885,100.1804,103004.0
2018-09-28 15:10:00,109.07,109.12,109.0,109.11,37317.0,100.1896,100.2355,100.1253,100.2263,37317.0
2018-09-28 15:20:00,109.1,109.3,109.1,109.29,45910.0,100.2171,100.4008,100.2171,100.3916,45910.0
2018-09-28 15:30:00,109.29,109.39,109.2,109.36,80757.0,100.3916,100.4835,100.309,100.4559,80757.0
2018-09-28 15:40:00,109.35,109.37,109.2,109.31,83881.0,100.4468,100.4651,100.309,100.41,83881.0
2018-09-28 15:50:00,109.31,109.34,109.21,109.3,217671.0,100.41,100.4376,100.3182,100.4008,217671.0
2018-10-01 09:30:00,109.56,109.72,109.41,109.64,27698.0,100.6397,100.7866,100.5019,100.7131,27698.0
2018-10-01 09:40:00,109.64,109.99,109.63,109.91,15251.0,100.7131,101.0346,100.704,100.9612,15251.0
2018-10-01 09:50:00,109.87,109.96,109.37,109.52,45855.0,100.9244,101.0071,100.4651,100.6029,45855.0
2018-10-01 10:00:00,109.44,109.45,109.16,109.28,42926.0,100.5294,100.5386,100.2722,100.3825,42926.0
2018-10-01 10:10:00,109.29,109.45,108.88,108.93,39078.0,100.3916,100.5386,100.015,100.061,39078.0
2018-10-01 10:20:00,108.93,109.02,108.84,108.96,19877.0,100.061,100.1436,99.9783,100.0885,19877.0
2018-10-01 10:30:00,108.98,109.03,108.87,108.98,38969.0,100.1069,100.1528,100.0058,100.1069,38969.0
2018-10-01 10:40:00,108.97,109.33,108.88,109.32,41650.0,100.0977,100.4284,100.015,100.4192,41650.0
2018-10-01 10:50:00,109.33,109.36,109.1,109.12,23615.0,100.4284,100.4559,100.2171,100.2355,23615.0
2018-10-01 11:00:00,109.11,109.15,108.98,109.06,16704.0,100.2263,100.263,100.1069,100.1804,16704.0
2018-10-01 11:10:00,109.07,109.33,109.06,109.29,21900.0,100.1896,100.4284,100.1804,100.3916,21900.0
2018-10-01 11:20:00,109.29,109.47,109.23,109.28,33549.0,100.3916,100.557,100.3365,100.3825,33549.0
2018-10-01 11:30:00,109.29,109.58,109.26,109.47,62860.0,100.3916,100.658,100.3641,100.557,62860.0
2018-10-01 11:40:00,109.45,109.55,109.44,109.5,20594.0,100.5386,100.6305,100.5294,100.5845,20594.0
2018-10-01 11:50:00,109.51,109.57,109.45,109.57,13960.0,100.5937,100.6488,100.5386,100.6488,13960.0
2018-10-01 12:00:00,109.54,109.56,109.33,109.33,24776.0,100.6213,100.6397,100.4284,100.4284,24776.0
2018-10-01 12:10:00,109.34,109.54,109.3,109.45,49779.0,100.4376,100.6213,100.4008,100.5386,49779.0
2018-10-01 12:20:00,109.47,109.6,109.47,109.49,25569.0,100.557,100.6764,100.557,100.5754,25569.0
2018-10-01 12:30:00,109.47,109.5,109.39,109.48,22717.0,100.557,100.5845,100.4835,100.5662,22717.0
2018-10-01 12:40:00,109.46,109.5,109.39,109.44,20522.0,100.5478,100.5845,100.4835,100.5294,20522.0
2018-10-01 12:50:00,109.46,109.59,109.43,109.53,15433.0,100.5478,100.6672,100.5202,100.6121,15433.0
2018-10-01 13:00:00,109.53,109.56,109.48,109.53,20566.0,100.6121,100.6397,100.5662,100.6121,20566.0
2018-10-01 13:10:00,109.52,109.62,109.52,109.59,12720.0,100.6029,100.6948,100.6029,100.6672,12720.0
2018-10-01 13:20:00,109.59,109.62,109.55,109.58,45202.0,100.6672,100.6948,100.6305,100.658,45202.0
2018-10-01 13:30:00,109.58,109.65,109.56,109.62,20518.0,100.658,100.7223,100.6397,100.6948,20518.0
2018-10-01 13:40:00,109.62,109.71,109.62,109.7,20137.0,100.6948,100.7774,100.6948,100.7683,20137.0
2018-10-01 13:50:00,109.71,109.74,109.66,109.72,18071.0,100.7774,100.805,100.7315,100.7866,18071.0
2018-10-01 14:00:00,109.68,109.68,109.5,109.56,29127.0,100.7499,100.7499,100.5845,100.6397,29127.0
2018-10-01 14:10:00,109.58,109.62,109.56,109.6,14333.0,100.658,100.6948,100.6397,100.6764,14333.0
2018-10-01 14:20:00,109.61,109.78,109.59,109.77,23063.0,100.6856,100.8417,100.6672,100.8326,23063.0
2018-10-01 14:30:00,109.8,109.82,109.69,109.71,25745.0,100.8601,100.8785,100.7591,100.7774,25745.0
2018-10-01 14:40:00,109.71,109.85,109.71,109.82,34294.0,100.7774,100.906,100.7774,100.8785,34294.0
2018-10-01 14:50:00,109.82,109.87,109.78,109.83,14956.0,100.8785,100.9244,100.8417,100.8877,14956.0
2018-10-01 15:00:00,109.85,109.89,109.67,109.7,30812.0,100.906,100.9428,100.7407,100.7683,30812.0
2018-10-01 15:10:00,109.7,109.74,109.64,109.72,25610.0,100.7683,100.805,100.7131,100.7866,25610.0
2018-10-01 15:20:00,109.73,109.73,109.46,109.51,33517.0,100.7958,100.7958,100.5478,100.5937,33517.0
2018-10-01 15:30:00,109.52,109.57,109.49,109.53,33215.0,100.6029,100.6488,100.5754,100.6121,33215.0
2018-10-01 15:40:00,109.54,109.66,109.49,109.61,46846.0,100.6213,100.7315,100.5754,100.6856,46846.0
2018-10-01 15:50:00,109.6,109.62,109.5,109.54,164862.0,100.6764,100.6948,100.5845,100.6213,164862.0
2018-10-02 09:30:00,109.12,109.35,109.03,109.09,44482.0,100.2355,100.4468,100.1528,100.2079,44482.0
2018-10-02 09:40:00,109.11,109.45,108.98,109.43,37537.0,100.2263,100.5386,100.1069,100.5202,37537.0
2018-10-02 09:50:00,109.43,109.43,109.19,109.19,13827.0,100.5202,100.5202,100.2998,100.2998,13827.0
2018-10-02 10:00:00,109.16,109.27,109.15,109.2,109242.0,100.2722,100.3733,100.263,100.309,109242.0
2018-10-02 10:10:00,109.16,109.21,109.06,109.16,43930.0,100.2722,100.3182,100.1804,100.2722,43930.0
2018-10-02 10:20:00,109.14,109.14,108.93,108.99,24346.0,100.2539,100.2539,100.061,100.1161,24346.0
2018-10-02 10:30:00,108.97,108.99,108.62,108.62,26922.0,100.0977,100.1161,99.7762,99.7762,26922.0
2018-10-02 10:40:00,108.65,108.69,108.44,108.48,64713.0,99.8037,99.8405,99.6108,99.6476,64713.0
2018-10-02 10:50:00,108.5,108.52,108.25,108.32,57236.0,99.666,99.6843,99.4363,99.5006,57236.0
2018-10-02 11:00:00,108.32,108.34,108.14,108.22,24534.0,99.5006,99.519,99.3353,99.4088,24534.0
2018-10-02 11:10:00,108.23,108.26,108.14,108.16,13195.0,99.4179,99.4455,99.3353,99.3536,13195.0
2018-10-02 11:20:00,108.17,108.23,108.15,108.16,14462.0,99.3628,99.4179,99.3445,99.3536,14462.0
2018-10-02 11:30:00,108.19,108.36,108.18,108.36,11726.0,99.3812,99.5374,99.372,99.5374,11726.0
2018-10-02 11:40:00,108.37,108.5,108.28,108.47,18314.0,99.5465,99.666,99.4639,99.6384,18314.0
2018-10-02 11:50:00,108.47,108.52,108.38,108.49,11816.0,99.6384,99.6843,99.5557,99.6568,11816.0
2018-10-02 12:00:00,108.52,108.7,108.51,108.7,17810.0,99.6843,99.8497,99.6751,99.8497,17810.0
2018-10-02 12:10:00,108.71,108.75,108.64,108.66,40605.0,99.8589,99.8956,99.7946,99.8129,40605.0
2018-10-02 12:20:00,108.64,108.76,108.64,108.72,31491.0,99.7946,99.9048,99.7946,99.868,31491.0
2018-10-02 12:30:00,108.7,108.83,108.68,108.79,12904.0,99.8497,99.9691,99.8313,99.9323,12904.0
2018-10-02 12:40:00,108.8,108.93,108.8,108.85,27761.0,99.9415,100.061,99.9415,99.9875,27761.0
2018-10-02 12:50:00,108.86,108.86,108.8,108.84,17933.0,99.9967,99.9967,99.9415,99.9783,17933.0
2018-10-02 13:00:00,108.84,108.97,108.83,108.96,27766.0,99.9783,100.0977,99.9691,100.0885,27766.0
2018-10-02 13:10:00,108.96,109.08,108.96,109.08,21898.0,100.0885,100.1987,100.0885,100.1987,21898.0
2018-10-02 13:20:00,109.07,109.09,108.97,108.98,18483.0,100.1896,100.2079,100.0977,100.1069,18483.0
2018-10-02 13:30:00,108.98,109.01,108.77,108.8,40314.0,100.1069,100.1344,99.914,99.9415,40314.0
2018-10-02 13:40:00,108.8,108.8,108.66,108.72,29129.0,99.9415,99.9415,99.8129,99.868,29129.0
2018-10-02 13:50:00,108.73,108.85,108.66,108.84,40111.0,99.8772,99.9875,99.8129,99.9783,40111.0
2018-10-02 14:00:00,108.85,108.86,108.76,108.8,29267.0,99.9875,99.9967,99.9048,99.9415,29267.0
2018-10-02 14:10:00,108.79,108.8,108.61,108.69,49040.0,99.9323,99.9415,99.767,99.8405,49040.0
2018-10-02 14:20:00,108.68,108.71,108.56,108.56,24438.0,99.8313,99.8589,99.7211,99.7211,24438.0
2018-10-02 14:30:00,108.56,108.61,108.48,108.48,18366.0,99.7211,99.767,99.6476,99.6476,18366.0
2018-10-02 14:40:00,108.49,108.54,108.38,108.42,90366.0,99.6568,99.7027,99.5557,99.5925,90366.0
2018-10-02 14:50:00,108.41,108.53,108.4,108.46,72874.0,99.5833,99.6935,99.5741,99.6292,72874.0
2018-10-02 15:00:00,108.45,108.45,108.23,108.23,74094.0,99.62,99.62,99.4179,99.4179,74094.0
2018-10-02 15:10:00,108.22,108.22,107.92,107.92,34754.0,99.4088,99.4088,99.1332,99.1332,34754.0
2018-10-02 15:20:00,107.93,108.02,107.8,107.8,54632.0,99.1424,99.225,99.023,99.023,54632.0
2018-10-02 15:30:00,107.82,107.83,107.6,107.61,57070.0,99.0413,99.0505,98.8392,98.8484,57070.0
2018-10-02 15:40:00,107.63,107.75,107.57,107.63,81686.0,98.8668,98.977,98.8117,98.8668,81686.0
2018-10-02 15:50:00,107.64,107.64,107.46,107.47,232414.0,98.876,98.876,98.7106,98.7198,232414.0
2018-10-03 09:30:00,106.29,106.29,103.19,105.48,306892.0,97.6359,97.6359,94.7883,96.8918,306892.0
2018-10-03 09:40:00,105.59,106.4,105.59,106.13,65073.0,96.9929,97.7369,96.9929,97.4889,65073.0
2018-10-03 09:50:00,106.13,106.28,105.87,105.97,116203.0,97.4889,97.6267,97.2501,97.342,116203.0
2018-10-03 10:00:00,106.02,106.57,105.91,106.34,56434.0,97.3879,97.8931,97.2868,97.6818,56434.0
2018-10-03 10:10:00,106.34,106.49,106.17,106.38,58636.0,97.6818,97.8196,97.5257,97.7186,58636.0
2018-10-03 10:20:00,106.35,106.38,105.92,106.18,114772.0,97.691,97.7186,97.296,97.5349,114772.0
2018-10-03 10:30:00,106.22,106.34,105.9,106.05,90160.0,97.5716,97.6818,97.2777,97.4154,90160.0
2018-10-03 10:40:00,106.0,106.36,105.95,106.16,72250.0,97.3695,97.7002,97.3236,97.5165,72250.0
2018-10-03 10:50:00,106.17,106.21,105.87,105.92,48579.0,97.5257,97.5624,97.2501,97.296,48579.0
2018-10-03 11:00:00,105.9,105.98,105.72,105.82,48948.0,97.2777,97.3511,97.1123,97.2042,48948.0
2018-10-03 11:10:00,105.83,105.84,105.47,105.55,94664.0,97.2134,97.2225,96.8827,96.9561,94664.0
2018-10-03 11:20:00,105.56,106.0,105.55,105.94,29708.0,96.9653,97.3695,96.9561,97.3144,29708.0
2018-10-03 11:30:00,105.98,105.98,105.52,105.68,61197.0,97.3511,97.3511,96.9286,97.0756,61197.0
2018-10-03 11:40:00,105.68,105.68,105.26,105.34,66503.0,97.0756,97.0756,96.6898,96.7632,66503.0
2018-10-03 11:50:00,105.4,105.4,105.19,105.21,59395.0,96.8184,96.8184,96.6255,96.6438,59395.0
2018-10-03 12:00:00,105.23,105.26,105.09,105.14,46925.0,96.6622,96.6898,96.5336,96.5795,46925.0
2018-10-03 12:10:00,105.15,105.37,105.15,105.35,37563.0,96.5887,96.7908,96.5887,96.7724,37563.0
2018-10-03 12:20:00,105.32,105.54,105.26,105.51,31676.0,96.7449,96.947,96.6898,96.9194,31676.0
2018-10-03 12:30:00,105.52,105.55,105.31,105.35,25002.0,96.9286,96.9561,96.7357,96.7724,25002.0
2018-10-03 12:40:00,105.34,105.38,105.2,105.35,45134.0,96.7632,96.8,96.6346,96.7724,45134.0
2018-10-03 12:50:00,105.34,105.49,105.27,105.44,24903.0,96.7632,96.901,96.6989,96.8551,24903.0
2018-10-03 13:00:00,105.45,105.48,105.31,105.34,53209.0,96.8643,96.8918,96.7357,96.7632,53209.0
2018-10-03 13:10:00,105.34,105.54,105.31,105.43,27201.0,96.7632,96.947,96.7357,96.8459,27201.0
2018-10-03 13:20:00,105.42,105.57,105.41,105.43,50592.0,96.8367,96.9745,96.8275,96.8459,50592.0
2018-10-03 13:30:00,105.42,105.46,105.35,105.37,21759.0,96.8367,96.8735,96.7724,96.7908,21759.0
2018-10-03 13:40:00,105.38,105.41,105.32,105.35,58710.0,96.8,96.8275,96.7449,96.7724,58710.0
2018-10-03 13:50:00,105.35,105.55,105.3,105.4,53787.0,96.7724,96.9561,96.7265,96.8184,53787.0
2018-10-03 14:00:00,105.4,105.46,105.27,105.39,56925.0,96.8184,96.8735,96.6989,96.8092,56925.0
2018-10-03 14:10:00,105.39,105.46,105.32,105.35,72653.0,96.8092,96.8735,96.7449,96.7724,72653.0
2018-10-03 14:20:00,105.35,105.47,105.26,105.27,98719.0,96.7724,96.8827,96.6898,96.6989,98719.0
2018-10-03 14:30:00,105.26,105.37,105.06,105.11,324840.0,96.6898,96.7908,96.506,96.552,324840.0
2018-10-03 14:40:00,105.1,105.11,104.93,105.04,167715.0,96.5428,96.552,96.3866,96.4877,167715.0
2018-10-03 14:50:00,105.04,105.13,104.96,105.07,53457.0,96.4877,96.5703,96.4142,96.5152,53457.0
2018-10-03 15:00:00,105.08,105.2,105.0,105.11,179341.0,96.5244,96.6346,96.4509,96.552,179341.0
2018-10-03 15:10:00,105.14,105.2,104.88,104.89,62743.0,96.5795,96.6346,96.3407,96.3499,62743.0
2018-10-03 15:20:00,104.9,105.08,104.88,105.0,81963.0,96.3591,96.5244,96.3407,96.4509,81963.0
2018-10-03 15:30:00,105.03,105.1,104.96,104.99,112186.0,96.4785,96.5428,96.4142,96.4417,112186.0
2018-10-03 15:40:00,104.99,105.09,104.93,104.99,138418.0,96.4417,96.5336,96.3866,96.4417,138418.0
2018-10-03 15:50:00,105.01,105.05,104.9,104.91,196938.0,96.4601,96.4969,96.3591,96.3683,196938.0
2018-10-04 09:30:00,105.21,105.43,104.86,105.1,188376.0,96.6438,96.8459,96.3223,96.5428,188376.0
2018-10-04 09:40:00,105.12,105.34,104.95,105.07,118432.0,96.5612,96.7632,96.405,96.5152,118432.0
2018-10-04 09:50:00,105.02,105.17,104.84,104.86,80160.0,96.4693,96.6071,96.304,96.3223,80160.0
2018-10-04 10:00:00,104.9,105.16,104.86,105.05,74708.0,96.3591,96.5979,96.3223,96.4969,74708.0
2018-10-04 10:10:00,105.06,105.16,104.86,104.86,108756.0,96.506,96.5979,96.3223,96.3223,108756.0
2018-10-04 10:20:00,104.86,104.86,104.52,104.68,28828.0,96.3223,96.3223,96.01,96.157,28828.0
2018-10-04 10:30:00,104.67,104.97,104.65,104.97,123031.0,96.1478,96.4234,96.1294,96.4234,123031.0
2018-10-04 10:40:00,104.98,105.04,104.92,105.02,44031.0,96.4326,96.4877,96.3774,96.4693,44031.0
2018-10-04 10:50:00,105.02,105.05,104.87,104.9,28444.0,96.4693,96.4969,96.3315,96.3591,28444.0
2018-10-04 11:00:00,104.89,105.07,104.89,105.03,49698.0,96.3499,96.5152,96.3499,96.4785,49698.0
2018-10-04 11:10:00,105.04,105.04,104.7,104.82,47356.0,96.4877,96.4877,96.1754,96.2856,47356.0
2018-10-04 11:20:00,104.83,104.91,104.72,104.75,42621.0,96.2948,96.3683,96.1937,96.2213,42621.0
2018-10-04 11:30:00,104.77,105.0,104.72,105.0,70685.0,96.2397,96.4509,96.1937,96.4509,70685.0
2018-10-04 11:40:00,104.96,105.15,104.96,105.04,86952.0,96.4142,96.5887,96.4142,96.4877,86952.0
2018-10-04 11:50:00,105.05,105.05,104.89,105.0,23019.0,96.4969,96.4969,96.3499,96.4509,23019.0
2018-10-04 12:00:00,105.0,105.05,104.84,105.02,69189.0,96.4509,96.4969,96.304,96.4693,69189.0
2018-10-04 12:10:00,105.02,105.02,104.88,104.92,23783.0,96.4693,96.4693,96.3407,96.3774,23783.0
2018-10-04 12:20:00,104.92,104.92,104.63,104.75,23161.0,96.3774,96.3774,96.1111,96.2213,23161.0
2018-10-04 12:30:00,104.73,105.05,104.73,104.96,17262.0,96.2029,96.4969,96.2029,96.4142,17262.0
2018-10-04 12:40:00,104.96,105.09,104.91,105.02,33575.0,96.4142,96.5336,96.3683,96.4693,33575.0
2018-10-04 12:50:00,104.99,105.06,104.96,105.01,27994.0,96.4417,96.506,96.4142,96.4601,27994.0
2018-10-04 13:00:00,105.0,105.03,104.9,104.95,17359.0,96.4509,96.4785,96.3591,96.405,17359.0
2018-10-04 13:10:00,104.93,104.94,104.77,104.82,20567.0,96.3866,96.3958,96.2397,96.2856,20567.0
2018-10-04 13:20:00,104.81,105.02,104.73,104.98,53484.0,96.2764,96.4693,96.2029,96.4326,53484.0
2018-10-04 13:30:00,104.95,104.95,104.73,104.77,26022.0,96.405,96.405,96.2029,96.2397,26022.0
2018-10-04 13:40:00,104.75,104.84,104.69,104.72,33206.0,96.2213,96.304,96.1662,96.1937,33206.0
2018-10-04 13:50:00,104.71,104.74,104.61,104.7,26576.0,96.1845,96.2121,96.0927,96.1754,26576.0
2018-10-04 14:00:00,104.7,104.82,104.7,104.75,35407.0,96.1754,96.2856,96.1754,96.2213,35407.0
2018-10-04 14:10:00,104.75,104.78,104.36,104.39,32251.0,96.2213,96.2488,95.863,95.8906,32251.0
2018-10-04 14:20:00,104.39,104.41,104.29,104.33,30537.0,95.8906,95.909,95.7987,95.8355,30537.0
2018-10-04 14:30:00,104.33,104.49,104.29,104.49,28181.0,95.8355,95.9825,95.7987,95.9825,28181.0
2018-10-04 14:40:00,104.5,104.5,104.24,104.32,39814.0,95.9916,95.9916,95.7528,95.8263,39814.0
2018-10-04 14:50:00,104.33,104.45,104.28,104.29,59680.0,95.8355,95.9457,95.7896,95.7987,59680.0
2018-10-04 15:00:00,104.29,104.29,104.0,104.23,101707.0,95.7987,95.7987,95.5323,95.7436,101707.0
2018-10-04 15:10:00,104.22,104.54,104.22,104.54,49788.0,95.7344,96.0284,95.7344,96.0284,49788.0
2018-10-04 15:20:00,104.54,104.57,104.4,104.47,50318.0,96.0284,96.0559,95.8998,95.9641,50318.0
2018-10-04 15:30:00,104.47,104.54,104.44,104.54,41895.0,95.9641,96.0284,95.9365,96.0284,41895.0
2018-10-04 15:40:00,104.54,104.64,104.46,104.6,123422.0,96.0284,96.1202,95.9549,96.0835,123422.0
2018-10-04 15:50:00,104.59,104.63,104.42,104.46,231279.0,96.0743,96.1111,95.9182,95.9549,231279.0
2018-10-05 09:30:00,104.29,105.48,104.01,104.69,44844.0,96.0665,97.1627,95.8086,96.4349,44844.0
2018-10-05 09:40:00,104.76,105.13,104.51,105.12,55845.0,96.4994,96.8403,96.2691,96.831,55845.0
2018-10-05 09:50:00,105.03,105.04,104.73,104.87,47223.0,96.7481,96.7573,96.4718,96.6008,47223.0
2018-10-05 10:00:00,104.87,105.17,104.7,105.07,51613.0,96.6008,96.8771,96.4442,96.785,51613.0
2018-10-05 10:10:00,105.04,105.2,104.88,105.16,56109.0,96.7573,96.9047,96.61,96.8679,56109.0
2018-10-05 10:20:00,105.14,105.4,105.04,105.31,21458.0,96.8495,97.089,96.7573,97.0061,21458.0
2018-10-05 10:30:00,105.29,105.32,105.16,105.23,18760.0,96.9876,97.0153,96.8679,96.9324,18760.0
2018-10-05 10:40:00,105.23,105.29,105.16,105.19,19761.0,96.9324,96.9876,96.8679,96.8955,19761.0
2018-10-05 10:50:00,105.17,105.21,104.99,105.03,23544.0,96.8771,96.9139,96.7113,96.7481,23544.0
2018-10-05 11:00:00,105.01,105.03,104.79,104.79,10486.0,96.7297,96.7481,96.5271,96.5271,10486.0
2018-10-05 11:10:00,104.78,104.8,104.58,104.6,20142.0,96.5178,96.5363,96.3336,96.352,20142.0
2018-10-05 11:20:00,104.63,104.63,104.37,104.5,46384.0,96.3797,96.3797,96.1402,96.2599,46384.0
2018-10-05 11:30:00,104.44,104.62,104.31,104.34,16209.0,96.2047,96.3705,96.0849,96.1125,16209.0
2018-10-05 11:40:00,104.31,104.39,104.27,104.34,27501.0,96.0849,96.1586,96.0481,96.1125,27501.0
2018-10-05 11:50:00,104.33,104.33,104.2,104.25,14858.0,96.1033,96.1033,95.9836,96.0296,14858.0
2018-10-05 12:00:00,104.23,104.42,104.23,104.39,26260.0,96.0112,96.1862,96.0112,96.1586,26260.0
2018-10-05 12:10:00,104.37,104.37,104.06,104.15,13964.0,96.1402,96.1402,95.8546,95.9375,13964.0
2018-10-05 12:20:00,104.14,104.25,104.12,104.2,15454.0,95.9283,96.0296,95.9099,95.9836,15454.0
2018-10-05 12:30:00,104.2,104.25,104.11,104.19,19262.0,95.9836,96.0296,95.9007,95.9744,19262.0
2018-10-05 12:40:00,104.17,104.27,104.04,104.27,27819.0,95.9559,96.0481,95.8362,96.0481,27819.0
2018-10-05 12:50:00,104.28,104.32,104.21,104.22,9508.0,96.0573,96.0941,95.9928,96.002,9508.0
2018-10-05 13:00:00,104.22,104.22,104.06,104.08,19157.0,96.002,96.002,95.8546,95.873,19157.0
2018-10-05 13:10:00,104.07,104.13,103.97,103.98,26859.0,95.8638,95.9191,95.7717,95.7809,26859.0
2018-10-05 13:20:00,103.95,103.96,103.79,103.8,12476.0,95.7533,95.7625,95.6059,95.6151,12476.0
2018-10-05 13:30:00,103.8,103.84,103.7,103.73,18902.0,95.6151,95.652,95.523,95.5506,18902.0
2018-10-05 13:40:00,103.76,103.98,103.76,103.98,20389.0,95.5783,95.7809,95.5783,95.7809,20389.0
2018-10-05 13:50:00,104.01,104.03,103.96,104.02,18424.0,95.8086,95.827,95.7625,95.8178,18424.0
2018-10-05 14:00:00,104.01,104.02,103.78,103.78,10256.0,95.8086,95.8178,95.5967,95.5967,10256.0
2018-10-05 14:10:00,103.78,103.93,103.72,103.93,16372.0,95.5967,95.7349,95.5414,95.7349,16372.0
2018-10-05 14:20:00,103.94,104.18,103.93,104.15,19866.0,95.7441,95.9652,95.7349,95.9375,19866.0
2018-10-05 14:30:00,104.13,104.18,103.96,103.96,19304.0,95.9191,95.9652,95.7625,95.7625,19304.0
2018-10-05 14:40:00,103.98,104.01,103.87,103.9,18005.0,95.7809,95.8086,95.6796,95.7072,18005.0
2018-10-05 14:50:00,103.9,103.92,103.72,103.79,39627.0,95.7072,95.7257,95.5414,95.6059,39627.0
2018-10-05 15:00:00,103.77,103.82,103.68,103.71,31932.0,95.5875,95.6335,95.5046,95.5322,31932.0
2018-10-05 15:10:00,103.71,103.79,103.65,103.67,56011.0,95.5322,95.6059,95.477,95.4954,56011.0
2018-10-05 15:20:00,103.68,103.79,103.62,103.75,51989.0,95.5046,95.6059,95.4493,95.5691,51989.0
2018-10-05 15:30:00,103.75,103.76,103.64,103.75,38292.0,95.5691,95.5783,95.4677,95.5691,38292.0
2018-10-05 15:40:00,103.75,103.95,103.74,103.85,50176.0,95.5691,95.7533,95.5599,95.6612,50176.0
2018-10-05 15:50:00,103.85,103.9,103.71,103.76,132273.0,95.6612,95.7072,95.5322,95.5783,132273.0
2018-10-08 09:30:00,103.37,104.25,103.37,104.25,35497.0,95.219,96.0296,95.219,96.0296,35497.0
2018-10-08 09:40:00,104.2,104.52,104.12,104.48,26467.0,95.9836,96.2784,95.9099,96.2415,26467.0
2018-10-08 09:50:00,104.45,105.0,104.44,104.94,42241.0,96.2139,96.7205,96.2047,96.6652,42241.0
2018-10-08 10:00:00,104.96,105.11,104.67,104.74,29691.0,96.6837,96.8218,96.4165,96.481,29691.0
2018-10-08 10:10:00,104.79,104.94,104.71,104.74,16270.0,96.5271,96.6652,96.4534,96.481,16270.0
2018-10-08 10:20:00,104.72,104.92,104.69,104.78,41582.0,96.4626,96.6468,96.4349,96.5178,41582.0
2018-10-08 10:30:00,104.75,104.75,104.6,104.7,10118.0,96.4902,96.4902,96.352,96.4442,10118.0
2018-10-08 10:40:00,104.69,104.74,104.62,104.73,13304.0,96.4349,96.481,96.3705,96.4718,13304.0
2018-10-08 10:50:00,104.73,104.74,104.47,104.5,10235.0,96.4718,96.481,96.2323,96.2599,10235.0
2018-10-08 11:00:00,104.5,104.53,104.31,104.32,10383.0,96.2599,96.2876,96.0849,96.0941,10383.0
2018-10-08 11:10:00,104.34,104.54,104.28,104.53,12704.0,96.1125,96.2968,96.0573,96.2876,12704.0
2018-10-08 11:20:00,104.53,104.53,104.42,104.43,13363.0,96.2876,96.2876,96.1862,96.1954,13363.0
2018-10-08 11:30:00,104.41,104.44,104.31,104.38,31100.0,96.177,96.2047,96.0849,96.1494,31100.0
2018-10-08 11:40:00,104.38,104.43,104.22,104.3,29024.0,96.1494,96.1954,96.002,96.0757,29024.0
2018-10-08 11:50:00,104.36,104.45,104.26,104.42,10039.0,96.131,96.2139,96.0389,96.1862,10039.0
2018-10-08 12:00:00,104.41,104.42,104.33,104.35,12808.0,96.177,96.1862,96.1033,96.1218,12808.0
2018-10-08 12:10:00,104.36,104.45,104.34,104.41,19953.0,96.131,96.2139,96.1125,96.177,19953.0
2018-10-08 12:20:00,104.4,104.61,104.36,104.6,11081.0,96.1678,96.3613,96.131,96.352,11081.0
2018-10-08 12:30:00,104.58,104.6,104.5,104.55,10224.0,96.3336,96.352,96.2599,96.306,10224.0
2018-10-08 12:40:00,104.53,104.62,104.51,104.59,8728.0,96.2876,96.3705,96.2691,96.3428,8728.0
2018-10-08 12:50:00,104.57,104.63,104.55,104.58,12072.0,96.3244,96.3797,96.306,96.3336,12072.0
2018-10-08 13:00:00,104.58,104.81,104.57,104.81,13431.0,96.3336,96.5455,96.3244,96.5455,13431.0
2018-10-08 13:10:00,104.81,104.84,104.73,104.74,11298.0,96.5455,96.5731,96.4718,96.481,11298.0
2018-10-08 13:20:00,104.73,104.77,104.66,104.76,7039.0,96.4718,96.5086,96.4073,96.4994,7039.0
2018-10-08 13:30:00,104.76,104.86,104.76,104.8,13754.0,96.4994,96.5915,96.4994,96.5363,13754.0
2018-10-08 13:40:00,104.82,104.98,104.81,104.98,12990.0,96.5547,96.7021,96.5455,96.7021,12990.0
2018-10-08 13:50:00,104.98,104.99,104.89,104.96,13281.0,96.7021,96.7113,96.6192,96.6837,13281.0
2018-10-08 14:00:00,104.95,104.96,104.85,104.91,23242.0,96.6744,96.6837,96.5823,96.6376,23242.0
2018-10-08 14:10:00,104.89,104.96,104.85,104.96,9462.0,96.6192,96.6837,96.5823,96.6837,9462.0
2018-10-08 14:20:00,104.94,105.28,104.94,105.22,26433.0,96.6652,96.9784,96.6652,96.9232,26433.0
2018-10-08 14:30:00,105.23,105.44,105.23,105.43,14045.0,96.9324,97.1258,96.9324,97.1166,14045.0
2018-10-08 14:40:00,105.42,105.47,105.33,105.43,14859.0,97.1074,97.1534,97.0245,97.1166,14859.0
2018-10-08 14:50:00,105.41,105.43,105.26,105.34,25451.0,97.0982,97.1166,96.96,97.0337,25451.0
2018-10-08 15:00:00,105.34,105.53,105.33,105.53,48952.0,97.0337,97.2087,97.0245,97.2087,48952.0
2018-10-08 15:10:00,105.54,105.66,105.5,105.66,20232.0,97.2179,97.3285,97.1811,97.3285,20232.0
2018-10-08 15:20:00,105.64,105.66,105.45,105.45,34768.0,97.31,97.3285,97.135,97.135,34768.0
2018-10-08 15:30:00,105.45,105.49,105.31,105.45,43070.0,97.135,97.1719,97.0061,97.135,43070.0
2018-10-08 15:40:00,105.46,105.57,105.46,105.53,44517.0,97.1442,97.2456,97.1442,97.2087,44517.0
2018-10-08 15:50:00,105.53,105.53,105.3,105.36,120958.0,97.2087,97.2087,96.9968,97.0521,120958.0
2018-10-09 09:30:00,105.66,106.31,105.38,106.25,81547.0,97.3285,97.9272,97.0705,97.8719,81547.0
2018-10-09 09:40:00,106.3,106.3,105.69,105.94,21681.0,97.918,97.918,97.3561,97.5864,21681.0
2018-10-09 09:50:00,105.92,106.65,105.92,106.2,42501.0,97.568,98.2404,97.568,97.8259,42501.0
2018-10-09 10:00:00,106.26,106.44,106.03,106.21,42781.0,97.8811,98.047,97.6693,97.8351,42781.0
2018-10-09 10:10:00,106.26,106.48,106.24,106.4,34258.0,97.8811,98.0838,97.8627,98.0101,34258.0
2018-10-09 10:20:00,106.37,106.53,106.3,106.47,26732.0,97.9825,98.1299,97.918,98.0746,26732.0
2018-10-09 10:30:00,106.47,106.84,106.44,106.77,57700.0,98.0746,98.4154,98.047,98.3509,57700.0
2018-10-09 10:40:00,106.8,107.05,106.66,107.01,102144.0,98.3786,98.6089,98.2496,98.572,102144.0
2018-10-09 10:50:00,107.01,107.14,106.65,106.94,96394.0,98.572,98.6918,98.2404,98.5075,96394.0
2018-10-09 11:00:00,106.94,106.96,106.5,106.5,31384.0,98.5075,98.526,98.1022,98.1022,31384.0
2018-10-09 11:10:00,106.53,106.68,106.36,106.39,42268.0,98.1299,98.268,97.9733,98.0009,42268.0
2018-10-09 11:20:00,106.44,106.71,106.44,106.48,23001.0,98.047,98.2957,98.047,98.0838,23001.0
2018-10-09 11:30:00,106.48,106.55,106.2,106.55,85770.0,98.0838,98.1483,97.8259,98.1483,85770.0
2018-10-09 11:40:00,106.56,106.64,106.3,106.33,41266.0,98.1575,98.2312,97.918,97.9456,41266.0
2018-10-09 11:50:00,106.34,106.5,106.33,106.43,12755.0,97.9548,98.1022,97.9456,98.0377,12755.0
2018-10-09 12:00:00,106.45,106.53,106.28,106.33,20373.0,98.0562,98.1299,97.8996,97.9456,20373.0
2018-10-09 12:10:00,106.29,106.44,106.26,106.29,46606.0,97.9088,98.047,97.8811,97.9088,46606.0
2018-10-09 12:20:00,106.28,106.31,106.12,106.14,41644.0,97.8996,97.9272,97.7522,97.7706,41644.0
2018-10-09 12:30:00,106.12,106.28,106.01,106.21,13152.0,97.7522,97.8996,97.6509,97.8351,13152.0
2018-10-09 12:40:00,106.2,106.2,105.95,106.05,19382.0,97.8259,97.8259,97.5956,97.6877,19382.0
2018-10-09 12:50:00,106.09,106.13,106.0,106.01,13928.0,97.7246,97.7614,97.6416,97.6509,13928.0
2018-10-09 13:00:00,106.01,106.02,105.85,105.88,15340.0,97.6509,97.6601,97.5035,97.5311,15340.0
2018-10-09 13:10:00,105.88,106.0,105.42,105.64,110112.0,97.5311,97.6416,97.1074,97.31,110112.0
2018-10-09 13:20:00,105.66,105.72,105.49,105.59,21401.0,97.3285,97.3837,97.1719,97.264,21401.0
2018-10-09 13:30:00,105.56,105.57,105.34,105.38,25466.0,97.2363,97.2456,97.0337,97.0705,25466.0
2018-10-09 13:40:00,105.39,105.59,105.31,105.42,67167.0,97.0797,97.264,97.0061,97.1074,67167.0
2018-10-09 13:50:00,105.44,105.49,105.19,105.31,57071.0,97.1258,97.1719,96.8955,97.0061,57071.0
2018-10-09 14:00:00,105.3,105.45,105.22,105.36,39875.0,96.9968,97.135,96.9232,97.0521,39875.0
2018-10-09 14:10:00,105.34,105.43,105.26,105.28,20245.0,97.0337,97.1166,96.96,96.9784,20245.0
2018-10-09 14:20:00,105.3,105.4,105.28,105.32,19677.0,96.9968,97.089,96.9784,97.0153,19677.0
2018-10-09 14:30:00,105.33,105.33,105.09,105.12,22554.0,97.0245,97.0245,96.8034,96.831,22554.0
2018-10-09 14:40:00,105.1,105.3,105.04,105.24,33762.0,96.8126,96.9968,96.7573,96.9416,33762.0
2018-10-09 14:50:00,105.25,105.42,105.25,105.31,24671.0,96.9508,97.1074,96.9508,97.0061,24671.0
2018-10-09 15:00:00,105.29,105.36,105.26,105.29,18991.0,96.9876,97.0521,96.96,96.9876,18991.0
2018-10-09 15:10:00,105.31,105.37,105.25,105.29,32400.0,97.0061,97.0613,96.9508,96.9876,32400.0
2018-10-09 15:20:00,105.29,105.32,105.11,105.14,30728.0,96.9876,97.0153,96.8218,96.8495,30728.0
2018-10-09 15:30:00,105.14,105.27,105.07,105.21,47290.0,96.8495,96.9692,96.785,96.9139,47290.0
2018-10-09 15:40:00,105.2,105.26,105.08,105.18,63712.0,96.9047,96.96,96.7942,96.8863,63712.0
2018-10-09 15:50:00,105.18,105.18,104.94,105.1,165636.0,96.8863,96.8863,96.6652,96.8126,165636.0
2018-10-10 09:30:00,105.61,105.82,105.1,105.45,52060.0,97.2824,97.4758,96.8126,97.135,52060.0
2018-10-10 09:40:00,105.42,105.78,105.41,105.68,25819.0,97.1074,97.439,97.0982,97.3469,25819.0
2018-10-10 09:50:00,105.65,105.76,105.49,105.64,28819.0,97.3192,97.4206,97.1719,97.31,28819.0
2018-10-10 10:00:00,105.7,106.24,105.64,106.19,29066.0,97.3653,97.8627,97.31,97.8167,29066.0
2018-10-10 10:10:00,106.19,106.39,106.04,106.39,31188.0,97.8167,98.0009,97.6785,98.0009,31188.0
2018-10-10 10:20:00,106.38,106.41,106.06,106.06,32482.0,97.9917,98.0193,97.6969,97.6969,32482.0
2018-10-10 10:30:00,106.06,106.19,105.98,106.14,55644.0,97.6969,97.8167,97.6232,97.7706,55644.0
2018-10-10 10:40:00,106.17,106.4,106.16,106.27,28872.0,97.7982,98.0101,97.789,97.8904,28872.0
2018-10-10 10:50:00,106.27,106.27,106.08,106.17,42707.0,97.8904,97.8904,97.7153,97.7982,42707.0
2018-10-10 11:00:00,106.13,106.31,106.07,106.29,27728.0,97.7614,97.9272,97.7061,97.9088,27728.0
2018-10-10 11:10:00,106.3,106.36,106.09,106.11,29925.0,97.918,97.9733,97.7246,97.743,29925.0
2018-10-10 11:20:00,106.1,106.28,105.98,106.22,46479.0,97.7338,97.8996,97.6232,97.8443,46479.0
2018-10-10 11:30:00,106.22,106.26,106.1,106.19,46814.0,97.8443,97.8811,97.7338,97.8167,46814.0
2018-10-10 11:40:00,106.16,106.58,106.13,106.58,61570.0,97.789,98.1759,97.7614,98.1759,61570.0
2018-10-10 11:50:00,106.54,106.65,106.46,106.52,39092.0,98.1391,98.2404,98.0654,98.1206,39092.0
2018-10-10 12:00:00,106.49,106.71,106.49,106.68,38356.0,98.093,98.2957,98.093,98.268,38356.0
2018-10-10 12:10:00,106.66,106.9,106.65,106.9,24012.0,98.2496,98.4707,98.2404,98.4707,24012.0
2018-10-10 12:20:00,106.88,106.92,106.66,106.69,47661.0,98.4523,98.4891,98.2496,98.2772,47661.0
2018-10-10 12:30:00,106.69,106.7,106.38,106.4,14569.0,98.2772,98.2865,97.9917,98.0101,14569.0
2018-10-10 12:40:00,106.42,106.53,106.34,106.48,24415.0,98.0285,98.1299,97.9548,98.0838,24415.0
2018-10-10 12:50:00,106.51,106.6,106.28,106.28,15679.0,98.1114,98.1943,97.8996,97.8996,15679.0
2018-10-10 13:00:00,106.28,106.28,106.02,106.19,13718.0,97.8996,97.8996,97.6601,97.8167,13718.0
2018-10-10 13:10:00,106.2,106.31,106.16,106.19,25024.0,97.8259,97.9272,97.789,97.8167,25024.0
2018-10-10 13:20:00,106.19,106.19,105.86,105.92,23005.0,97.8167,97.8167,97.5127,97.568,23005.0
2018-10-10 13:30:00,105.94,106.07,105.85,105.89,45098.0,97.5864,97.7061,97.5035,97.5403,45098.0
2018-10-10 13:40:00,105.94,106.18,105.77,106.16,18787.0,97.5864,97.8075,97.4298,97.789,18787.0
2018-10-10 13:50:00,106.13,106.2,106.08,106.16,17973.0,97.7614,97.8259,97.7153,97.789,17973.0
2018-10-10 14:00:00,106.17,106.19,105.91,105.94,22279.0,97.7982,97.8167,97.5587,97.5864,22279.0
2018-10-10 14:10:00,105.92,106.11,105.92,105.96,30198.0,97.568,97.743,97.568,97.6048,30198.0
2018-10-10 14:20:00,105.99,106.12,105.87,106.07,24131.0,97.6324,97.7522,97.5219,97.7061,24131.0
2018-10-10 14:30:00,106.07,106.22,106.04,106.09,24552.0,97.7061,97.8443,97.6785,97.7246,24552.0
2018-10-10 14:40:00,106.11,106.16,106.0,106.15,25958.0,97.743,97.789,97.6416,97.7798,25958.0
2018-10-10 14:50:00,106.13,106.25,106.05,106.23,36149.0,97.7614,97.8719,97.6877,97.8535,36149.0
2018-10-10 15:00:00,106.21,106.26,106.07,106.11,65550.0,97.8351,97.8811,97.7061,97.743,65550.0
2018-10-10 15:10:00,106.1,106.15,105.91,106.05,77041.0,97.7338,97.7798,97.5587,97.6877,77041.0
2018-10-10 15:20:00,106.08,106.47,106.06,106.45,63113.0,97.7153,98.0746,97.6969,98.0562,63113.0
2018-10-10 15:30:00,106.44,106.46,106.11,106.11,74276.0,98.047,98.0654,97.743,97.743,74276.0
2018-10-10 15:40:00,106.1,106.19,105.82,106.11,99667.0,97.7338,97.8167,97.4758,97.743,99667.0
2018-10-10 15:50:00,106.09,106.1,105.22,105.58,384110.0,97.7246,97.7338,96.9232,97.2548,384110.0
2018-10-11 09:30:00,105.91,107.07,105.75,106.75,80124.0,97.5587,98.6273,97.4114,98.3325,80124.0
2018-10-11 09:40:00,106.71,106.91,106.55,106.63,60415.0,98.2957,98.4799,98.1483,98.222,60415.0
2018-10-11 09:50:00,106.63,106.63,105.85,106.05,36267.0,98.222,98.222,97.5035,97.6877,36267.0
2018-10-11 10:00:00,106.1,106.18,105.77,105.89,77777.0,97.7338,97.8075,97.4298,97.5403,77777.0
2018-10-11 10:10:00,105.86,105.86,104.95,105.12,36860.0,97.5127,97.5127,96.6744,96.831,36860.0
2018-10-11 10:20:00,105.13,105.13,104.41,104.46,51680.0,96.8403,96.8403,96.177,96.2231,51680.0
2018-10-11 10:30:00,104.46,104.58,104.16,104.21,31112.0,96.2231,96.3336,95.9467,95.9928,31112.0
2018-10-11 10:40:00,104.19,104.39,104.12,104.12,45723.0,95.9744,96.1586,95.9099,95.9099,45723.0
2018-10-11 10:50:00,104.13,104.3,104.02,104.03,43767.0,95.9191,96.0757,95.8178,95.827,43767.0
2018-10-11 11:00:00,104.0,104.0,103.5,103.7,40922.0,95.7994,95.7994,95.3388,95.523,40922.0
2018-10-11 11:10:00,103.69,103.89,103.58,103.79,59787.0,95.5138,95.698,95.4125,95.6059,59787.0
2018-10-11 11:20:00,103.81,103.88,103.51,103.64,68724.0,95.6243,95.6888,95.348,95.4677,68724.0
2018-10-11 11:30:00,103.63,103.89,103.58,103.87,48808.0,95.4585,95.698,95.4125,95.6796,48808.0
2018-10-11 11:40:00,103.87,104.18,103.86,104.15,39650.0,95.6796,95.9652,95.6704,95.9375,39650.0
2018-10-11 11:50:00,104.15,104.42,103.96,104.3,69132.0,95.9375,96.1862,95.7625,96.0757,69132.0
2018-10-11 12:00:00,104.32,104.54,104.26,104.42,34088.0,96.0941,96.2968,96.0389,96.1862,34088.0
2018-10-11 12:10:00,104.44,104.87,104.44,104.85,30369.0,96.2047,96.6008,96.2047,96.5823,30369.0
2018-10-11 12:20:00,104.86,105.03,104.84,104.86,36609.0,96.5915,96.7481,96.5731,96.5915,36609.0
2018-10-11 12:30:00,104.84,104.89,104.66,104.66,37301.0,96.5731,96.6192,96.4073,96.4073,37301.0
2018-10-11 12:40:00,104.67,104.82,104.63,104.63,64395.0,96.4165,96.5547,96.3797,96.3797,64395.0
2018-10-11 12:50:00,104.65,104.65,104.4,104.53,26422.0,96.3981,96.3981,96.1678,96.2876,26422.0
2018-10-11 13:00:00,104.49,104.49,104.27,104.36,14424.0,96.2507,96.2507,96.0481,96.131,14424.0
2018-10-11 13:10:00,104.32,104.65,104.26,104.58,21388.0,96.0941,96.3981,96.0389,96.3336,21388.0
2018-10-11 13:20:00,104.51,104.6,104.33,104.45,16838.0,96.2691,96.352,96.1033,96.2139,16838.0
2018-10-11 13:30:00,104.45,104.51,104.14,104.19,20441.0,96.2139,96.2691,95.9283,95.9744,20441.0
2018-10-11 13:40:00,104.21,104.23,103.95,103.95,18959.0,95.9928,96.0112,95.7533,95.7533,18959.0
2018-10-11 13:50:00,103.95,104.15,103.88,104.14,16172.0,95.7533,95.9375,95.6888,95.9283,16172.0
2018-10-11 14:00:00,104.16,104.16,103.87,103.88,20794.0,95.9467,95.9467,95.6796,95.6888,20794.0
2018-10-11 14:10:00,103.87,103.88,103.59,103.66,25349.0,95.6796,95.6888,95.4217,95.4862,25349.0
2018-10-11 14:20:00,103.66,103.8,103.48,103.48,48809.0,95.4862,95.6151,95.3204,95.3204,48809.0
2018-10-11 14:30:00,103.45,103.46,102.95,103.05,33953.0,95.2927,95.3019,94.8321,94.9243,33953.0
2018-10-11 14:40:00,103.03,103.03,102.03,102.71,43294.0,94.9058,94.9058,93.9847,94.6111,43294.0
2018-10-11 14:50:00,102.62,102.94,102.57,102.75,32721.0,94.5282,94.8229,94.4821,94.6479,32721.0
2018-10-11 15:00:00,102.72,103.07,102.63,102.73,69018.0,94.6203,94.9427,94.5374,94.6295,69018.0
2018-10-11 15:10:00,102.68,103.46,102.54,103.41,63126.0,94.5834,95.3019,94.4545,95.2559,63126.0
2018-10-11 15:20:00,103.49,103.53,103.19,103.25,51309.0,95.3296,95.3664,95.0532,95.1085,51309.0
2018-10-11 15:30:00,103.22,103.23,102.71,102.95,63954.0,95.0809,95.0901,94.6111,94.8321,63954.0
2018-10-11 15:40:00,102.91,103.02,102.19,102.24,65595.0,94.7953,94.8966,94.1321,94.1781,65595.0
2018-10-11 15:50:00,102.24,102.47,101.89,101.98,238374.0,94.1781,94.39,93.8557,93.9386,238374.0
2018-10-12 09:30:00,103.27,103.97,102.97,103.6,102281.0,95.1269,95.7717,94.8506,95.4309,102281.0
2018-10-12 09:40:00,103.59,104.47,103.47,104.31,86096.0,95.4217,96.2323,95.3111,96.0849,86096.0
2018-10-12 09:50:00,104.27,104.44,104.0,104.44,77193.0,96.0481,96.2047,95.7994,96.2047,77193.0
2018-10-12 10:00:00,104.52,104.75,104.16,104.75,42475.0,96.2784,96.4902,95.9467,96.4902,42475.0
2018-10-12 10:10:00,104.83,104.83,104.13,104.31,30838.0,96.5639,96.5639,95.9191,96.0849,30838.0
2018-10-12 10:20:00,104.27,104.45,104.13,104.25,32400.0,96.0481,96.2139,95.9191,96.0296,32400.0
2018-10-12 10:30:00,104.2,104.52,104.19,104.4,36226.0,95.9836,96.2784,95.9744,96.1678,36226.0
2018-10-12 10:40:00,104.43,104.56,104.3,104.48,27599.0,96.1954,96.3152,96.0757,96.2415,27599.0
2018-10-12 10:50:00,104.5,104.79,104.45,104.7,40147.0,96.2599,96.5271,96.2139,96.4442,40147.0
2018-10-12 11:00:00,104.66,104.75,104.38,104.66,34067.0,96.4073,96.4902,96.1494,96.4073,34067.0
2018-10-12 11:10:00,104.66,104.91,104.65,104.69,22421.0,96.4073,96.6376,96.3981,96.4349,22421.0
2018-10-12 11:20:00,104.67,104.82,104.48,104.48,24011.0,96.4165,96.5547,96.2415,96.2415,24011.0
2018-10-12 11:30:00,104.43,104.71,104.43,104.61,28411.0,96.1954,96.4534,96.1954,96.3613,28411.0
2018-10-12 11:40:00,104.6,104.61,104.28,104.56,37828.0,96.352,96.3613,96.0573,96.3152,37828.0
2018-10-12 11:50:00,104.58,104.67,104.44,104.57,26566.0,96.3336,96.4165,96.2047,96.3244,26566.0
2018-10-12 12:00:00,104.55,104.59,104.36,104.47,25726.0,96.306,96.3428,96.131,96.2323,25726.0
2018-10-12 12:10:00,104.45,104.53,104.28,104.3,21352.0,96.2139,96.2876,96.0573,96.0757,21352.0
2018-10-12 12:20:00,104.29,104.42,104.08,104.17,24388.0,96.0665,96.1862,95.873,95.9559,24388.0
2018-10-12 12:30:00,104.13,104.29,104.05,104.11,17688.0,95.9191,96.0665,95.8454,95.9007,17688.0
2018-10-12 12:40:00,104.09,104.14,103.92,103.92,29654.0,95.8823,95.9283,95.7257,95.7257,29654.0
2018-10-12 12:50:00,103.92,104.41,103.91,104.36,32570.0,95.7257,96.177,95.7165,96.131,32570.0
2018-10-12 13:00:00,104.34,104.83,104.3,104.83,22732.0,96.1125,96.5639,96.0757,96.5639,22732.0
2018-10-12 13:10:00,104.84,104.91,104.34,104.41,44203.0,96.5731,96.6376,96.1125,96.177,44203.0
2018-10-12 13:20:00,104.41,104.47,104.13,104.2,25051.0,96.177,96.2323,95.9191,95.9836,25051.0
2018-10-12 13:30:00,104.17,104.17,103.89,104.04,19887.0,95.9559,95.9559,95.698,95.8362,19887.0
2018-10-12 13:40:00,104.06,104.33,103.91,104.33,27522.0,95.8546,96.1033,95.7165,96.1033,27522.0
2018-10-12 13:50:00,104.32,104.38,104.13,104.13,18904.0,96.0941,96.1494,95.9191,95.9191,18904.0
2018-10-12 14:00:00,104.15,104.19,103.87,103.91,19875.0,95.9375,95.9744,95.6796,95.7165,19875.0
2018-10-12 14:10:00,103.94,103.98,103.62,103.92,24965.0,95.7441,95.7809,95.4493,95.7257,24965.0
2018-10-12 14:20:00,103.91,103.94,103.66,103.93,17192.0,95.7165,95.7441,95.4862,95.7349,17192.0
2018-10-12 14:30:00,103.9,103.92,103.74,103.86,19722.0,95.7072,95.7257,95.5599,95.6704,19722.0
2018-10-12 14:40:00,103.88,103.92,103.72,103.8,18590.0,95.6888,95.7257,95.5414,95.6151,18590.0
2018-10-12 14:50:00,103.81,104.29,103.79,104.18,33159.0,95.6243,96.0665,95.6059,95.9652,33159.0
2018-10-12 15:00:00,104.19,104.39,104.0,104.35,31862.0,95.9744,96.1586,95.7994,96.1218,31862.0
2018-10-12 15:10:00,104.39,104.55,104.24,104.27,35501.0,96.1586,96.306,96.0204,96.0481,35501.0
2018-10-12 15:20:00,104.29,104.66,104.29,104.65,53529.0,96.0665,96.4073,96.0665,96.3981,53529.0
2018-10-12 15:30:00,104.67,104.72,104.51,104.59,64952.0,96.4165,96.4626,96.2691,96.3428,64952.0
2018-10-12 15:40:00,104.61,104.94,104.58,104.91,79170.0,96.3613,96.6652,96.3336,96.6376,79170.0
2018-10-12 15:50:00,104.93,105.15,104.77,104.78,156316.0,96.656,96.8587,96.5086,96.5178,156316.0
2018-10-15 09:30:00,105.25,105.55,104.87,105.01,50346.0,96.9508,97.2271,96.6008,96.7297,50346.0
2018-10-15 09:40:00,104.96,105.33,104.95,105.25,24323.0,96.6837,97.0245,96.6744,96.9508,24323.0
2018-10-15 09:50:00,105.23,105.29,105.02,105.22,27096.0,96.9324,96.9876,96.7389,96.9232,27096.0
2018-10-15 10:00:00,105.25,105.35,105.09,105.17,44490.0,96.9508,97.0429,96.8034,96.8771,44490.0
2018-10-15 10:10:00,105.16,105.42,105.13,105.25,29462.0,96.8679,97.1074,96.8403,96.9508,29462.0
2018-10-15 10:20:00,105.27,105.81,105.27,105.74,24661.0,96.9692,97.4666,96.9692,97.4022,24661.0
2018-10-15 10:30:00,105.72,106.67,105.67,106.65,92458.0,97.3837,98.2588,97.3377,98.2404,92458.0
2018-10-15 10:40:00,106.64,106.88,105.89,106.14,97035.0,98.2312,98.4523,97.5403,97.7706,97035.0
2018-10-15 10:50:00,106.13,106.53,106.13,106.47,41738.0,97.7614,98.1299,97.7614,98.0746,41738.0
2018-10-15 11:00:00,106.48,106.79,106.48,106.54,51011.0,98.0838,98.3694,98.0838,98.1391,51011.0
2018-10-15 11:10:00,106.51,106.99,106.47,106.68,53945.0,98.1114,98.5536,98.0746,98.268,53945.0
2018-10-15 11:20:00,106.69,106.92,106.61,106.9,24861.0,98.2772,98.4891,98.2035,98.4707,24861.0
2018-10-15 11:30:00,106.94,107.06,106.61,106.61,23806.0,98.5075,98.6181,98.2035,98.2035,23806.0
2018-10-15 11:40:00,106.65,106.76,106.52,106.53,19417.0,98.2404,98.3417,98.1206,98.1299,19417.0
2018-10-15 11:50:00,106.5,106.54,106.2,106.26,31820.0,98.1022,98.1391,97.8259,97.8811,31820.0
2018-10-15 12:00:00,106.22,106.33,106.15,106.16,32966.0,97.8443,97.9456,97.7798,97.789,32966.0
2018-10-15 12:10:00,106.15,106.35,106.03,106.32,48540.0,97.7798,97.9641,97.6693,97.9364,48540.0
2018-10-15 12:20:00,106.35,106.53,106.33,106.41,17142.0,97.9641,98.1299,97.9456,98.0193,17142.0
2018-10-15 12:30:00,106.42,106.62,106.34,106.45,13588.0,98.0285,98.2128,97.9548,98.0562,13588.0
2018-10-15 12:40:00,106.44,106.53,106.34,106.44,15543.0,98.047,98.1299,97.9548,98.047,15543.0
2018-10-15 12:50:00,106.5,106.53,106.43,106.5,21459.0,98.1022,98.1299,98.0377,98.1022,21459.0
2018-10-15 13:00:00,106.51,106.92,106.5,106.85,25517.0,98.1114,98.4891,98.1022,98.4246,25517.0
2018-10-15 13:10:00,106.81,106.88,106.77,106.77,24324.0,98.3878,98.4523,98.3509,98.3509,24324.0
2018-10-15 13:20:00,106.75,106.86,106.65,106.86,16713.0,98.3325,98.4338,98.2404,98.4338,16713.0
2018-10-15 13:30:00,106.88,106.99,106.8,106.91,15019.0,98.4523,98.5536,98.3786,98.4799,15019.0
2018-10-15 13:40:00,106.94,107.07,106.91,107.03,14270.0,98.5075,98.6273,98.4799,98.5904,14270.0
2018-10-15 13:50:00,107.04,107.16,106.97,107.09,24802.0,98.5996,98.7102,98.5352,98.6457,24802.0
2018-10-15 14:00:00,107.09,107.09,106.93,106.95,15052.0,98.6457,98.6457,98.4983,98.5167,15052.0
2018-10-15 14:10:00,106.95,106.98,106.76,106.86,20872.0,98.5167,98.5444,98.3417,98.4338,20872.0
2018-10-15 14:20:00,106.87,106.96,106.71,106.76,20298.0,98.443,98.526,98.2957,98.3417,20298.0
2018-10-15 14:30:00,106.73,107.16,106.7,107.0,34886.0,98.3141,98.7102,98.2865,98.5628,34886.0
2018-10-15 14:40:00,106.99,107.1,106.97,107.05,16958.0,98.5536,98.6549,98.5352,98.6089,16958.0
2018-10-15 14:50:00,107.07,107.46,107.07,107.12,60839.0,98.6273,98.9865,98.6273,98.6733,60839.0
2018-10-15 15:00:00,107.11,107.14,106.9,106.92,44285.0,98.6641,98.6918,98.4707,98.4891,44285.0
2018-10-15 15:10:00,106.93,106.93,106.49,106.53,90819.0,98.4983,98.4983,98.093,98.1299,90819.0
2018-10-15 15:20:00,106.5,106.58,106.38,106.47,45426.0,98.1022,98.1759,97.9917,98.0746,45426.0
2018-10-15 15:30:00,106.45,106.65,106.42,106.63,51453.0,98.0562,98.2404,98.0285,98.222,51453.0
2018-10-15 15:40:00,106.62,106.73,106.33,106.41,89552.0,98.2128,98.3141,97.9456,98.0193,89552.0
2018-10-15 15:50:00,106.4,106.58,106.37,106.42,215575.0,98.0101,98.1759,97.9825,98.0285,215575.0
2018-10-16 09:30:00,106.84,106.84,105.85,106.51,50925.0,98.4154,98.4154,97.5035,98.1114,50925.0
2018-10-16 09:40:00,106.45,106.59,106.27,106.53,24951.0,98.0562,98.1851,97.8904,98.1299,24951.0
2018-10-16 09:50:00,106.49,106.85,106.3,106.79,16488.0,98.093,98.4246,97.918,98.3694,16488.0
2018-10-16 10:00:00,106.8,107.22,106.78,107.18,49150.0,98.3786,98.7654,98.3601,98.7286,49150.0
2018-10-16 10:10:00,107.18,107.55,107.17,107.52,46526.0,98.7286,99.0694,98.7194,99.0418,46526.0
2018-10-16 10:20:00,107.54,107.72,107.52,107.54,30709.0,99.0602,99.226,99.0418,99.0602,30709.0
2018-10-16 10:30:00,107.54,107.56,107.31,107.37,35747.0,99.0602,99.0786,98.8484,98.9036,35747.0
2018-10-16 10:40:00,107.38,107.5,107.34,107.46,21768.0,98.9128,99.0234,98.876,98.9865,21768.0
2018-10-16 10:50:00,107.5,107.83,107.49,107.83,33643.0,99.0234,99.3273,99.0142,99.3273,33643.0
2018-10-16 11:00:00,107.84,108.17,107.71,108.17,63448.0,99.3366,99.6405,99.2168,99.6405,63448.0
2018-10-16 11:10:00,108.14,108.33,107.92,108.01,48028.0,99.6129,99.7879,99.4103,99.4932,48028.0
2018-10-16 11:20:00,108.0,108.15,107.99,108.08,27485.0,99.4839,99.6221,99.4747,99.5576,27485.0
2018-10-16 11:30:00,108.12,108.27,108.12,108.24,21127.0,99.5945,99.7327,99.5945,99.705,21127.0
2018-10-16 11:40:00,108.26,108.29,108.11,108.11,30067.0,99.7234,99.7511,99.5853,99.5853,30067.0
2018-10-16 11:50:00,108.11,108.12,107.99,108.08,20467.0,99.5853,99.5945,99.4747,99.5576,20467.0
2018-10-16 12:00:00,108.13,108.29,108.03,108.23,30460.0,99.6037,99.7511,99.5116,99.6958,30460.0
2018-10-16 12:10:00,108.23,108.9,108.21,108.85,75346.0,99.6958,100.313,99.6774,100.2669,75346.0
2018-10-16 12:20:00,108.86,110.4,108.71,110.38,346674.0,100.2761,101.6947,100.138,101.6763,346674.0
2018-10-16 12:30:00,110.37,110.37,109.77,109.85,267267.0,101.6671,101.6671,101.1144,101.1881,267267.0
2018-10-16 12:40:00,109.88,109.92,109.04,109.5,108054.0,101.2157,101.2525,100.4419,100.8657,108054.0
2018-10-16 12:50:00,109.53,109.67,109.21,109.66,77798.0,100.8933,101.0223,100.5985,101.0131,77798.0
2018-10-16 13:00:00,109.64,109.76,109.34,109.65,69670.0,100.9946,101.1052,100.7183,101.0038,69670.0
2018-10-16 13:10:00,109.69,110.23,109.65,110.2,78026.0,101.0407,101.5381,101.0038,101.5105,78026.0
2018-10-16 13:20:00,110.19,110.66,110.13,110.47,89660.0,101.5013,101.9342,101.446,101.7592,89660.0
2018-10-16 13:30:00,110.44,110.7,110.25,110.3,76195.0,101.7315,101.971,101.5565,101.6026,76195.0
2018-10-16 13:40:00,110.34,110.54,110.17,110.54,53559.0,101.6394,101.8237,101.4828,101.8237,53559.0
2018-10-16 13:50:00,110.5,110.57,110.12,110.12,36432.0,101.7868,101.8513,101.4368,101.4368,36432.0
2018-10-16 14:00:00,110.13,110.73,110.1,110.64,52437.0,101.446,101.9987,101.4184,101.9158,52437.0
2018-10-16 14:10:00,110.66,110.74,110.48,110.56,67366.0,101.9342,102.0079,101.7684,101.8421,67366.0
2018-10-16 14:20:00,110.55,110.8,110.53,110.7,78929.0,101.8329,102.0632,101.8144,101.971,78929.0
2018-10-16 14:30:00,110.68,110.77,110.48,110.51,52091.0,101.9526,102.0355,101.7684,101.796,52091.0
2018-10-16 14:40:00,110.52,110.78,110.52,110.53,52717.0,101.8052,102.0447,101.8052,101.8144,52717.0
2018-10-16 14:50:00,110.54,110.77,110.53,110.67,60635.0,101.8237,102.0355,101.8144,101.9434,60635.0
2018-10-16 15:00:00,110.66,110.74,110.46,110.55,78741.0,101.9342,102.0079,101.75,101.8329,78741.0
2018-10-16 15:10:00,110.54,110.79,110.47,110.78,61333.0,101.8237,102.0539,101.7592,102.0447,61333.0
2018-10-16 15:20:00,110.78,110.82,110.6,110.64,55275.0,102.0447,102.0816,101.8789,101.9158,55275.0
2018-10-16 15:30:00,110.64,110.86,110.56,110.84,121270.0,101.9158,102.1184,101.8421,102.1,121270.0
2018-10-16 15:40:00,110.84,111.07,110.84,110.95,175333.0,102.1,102.3119,102.1,102.2013,175333.0
2018-10-16 15:50:00,110.96,111.03,110.84,110.85,243103.0,102.2105,102.275,102.1,102.1092,243103.0
2018-10-17 09:30:00,110.69,110.84,110.27,110.27,44262.0,101.9618,102.1,101.575,101.575,44262.0
2018-10-17 09:40:00,110.22,110.63,110.04,110.19,65386.0,101.5289,101.9066,101.3631,101.5013,65386.0
2018-10-17 09:50:00,110.17,110.23,109.92,109.94,63693.0,101.4828,101.5381,101.2525,101.271,63693.0
2018-10-17 10:00:00,109.93,110.04,109.67,109.95,72029.0,101.2618,101.3631,101.0223,101.2802,72029.0
2018-10-17 10:10:00,109.97,109.98,109.37,109.38,62900.0,101.2986,101.3078,100.7459,100.7551,62900.0
2018-10-17 10:20:00,109.37,109.78,109.33,109.74,43430.0,100.7459,101.1236,100.7091,101.0867,43430.0
2018-10-17 10:30:00,109.7,109.94,109.49,109.52,49598.0,101.0499,101.271,100.8565,100.8841,49598.0
2018-10-17 10:40:00,109.5,109.52,109.1,109.24,71455.0,100.8657,100.8841,100.4972,100.6262,71455.0
2018-10-17 10:50:00,109.16,109.38,109.0,109.25,74662.0,100.5525,100.7551,100.4051,100.6354,74662.0
2018-10-17 11:00:00,109.23,109.49,109.12,109.49,130954.0,100.617,100.8565,100.5156,100.8565,130954.0
2018-10-17 11:10:00,109.49,109.65,109.3,109.48,144129.0,100.8565,101.0038,100.6814,100.8472,144129.0
2018-10-17 11:20:00,109.48,109.99,109.48,109.98,191546.0,100.8472,101.317,100.8472,101.3078,191546.0
2018-10-17 11:30:00,109.95,110.8,109.78,109.85,228683.0,101.2802,102.0632,101.1236,101.1881,228683.0
2018-10-17 11:40:00,109.83,110.62,109.78,110.45,149090.0,101.1696,101.8974,101.1236,101.7408,149090.0
2018-10-17 11:50:00,110.45,110.48,109.84,110.01,163404.0,101.7408,101.7684,101.1789,101.3355,163404.0
2018-10-17 12:00:00,110.01,110.07,109.87,110.0,63063.0,101.3355,101.3907,101.2065,101.3262,63063.0
2018-10-17 12:10:00,110.0,110.3,109.92,110.18,96383.0,101.3262,101.6026,101.2525,101.492,96383.0
2018-10-17 12:20:00,110.14,110.37,110.13,110.25,40719.0,101.4552,101.6671,101.446,101.5565,40719.0
2018-10-17 12:30:00,110.24,110.36,110.2,110.28,35985.0,101.5473,101.6579,101.5105,101.5842,35985.0
2018-10-17 12:40:00,110.29,110.51,110.15,110.22,33547.0,101.5934,101.796,101.4644,101.5289,33547.0
2018-10-17 12:50:00,110.2,110.73,110.18,110.65,57377.0,101.5105,101.9987,101.492,101.925,57377.0
2018-10-17 13:00:00,110.66,110.74,110.45,110.45,22001.0,101.9342,102.0079,101.7408,101.7408,22001.0
2018-10-17 13:10:00,110.43,110.56,110.24,110.4,88305.0,101.7223,101.8421,101.5473,101.6947,88305.0
2018-10-17 13:20:00,110.43,110.75,110.23,110.6,140359.0,101.7223,102.0171,101.5381,101.8789,140359.0
2018-10-17 13:30:00,110.61,110.9,110.57,110.89,107523.0,101.8881,102.1553,101.8513,102.1461,107523.0
2018-10-17 13:40:00,110.87,110.9,110.53,110.64,53883.0,102.1276,102.1553,101.8144,101.9158,53883.0
2018-10-17 13:50:00,110.64,110.7,110.58,110.61,171633.0,101.9158,101.971,101.8605,101.8881,171633.0
2018-10-17 14:00:00,110.62,110.68,110.2,110.3,95100.0,101.8974,101.9526,101.5105,101.6026,95100.0
2018-10-17 14:10:00,110.27,110.28,109.77,109.96,69864.0,101.575,101.5842,101.1144,101.2894,69864.0
2018-10-17 14:20:00,109.93,110.13,109.74,109.96,115636.0,101.2618,101.446,101.0867,101.2894,115636.0
2018-10-17 14:30:00,109.94,110.01,109.86,109.92,101004.0,101.271,101.3355,101.1973,101.2525,101004.0
2018-10-17 14:40:00,109.94,110.06,109.89,109.95,36136.0,101.271,101.3815,101.2249,101.2802,36136.0
2018-10-17 14:50:00,109.94,110.3,109.93,110.08,66896.0,101.271,101.6026,101.2618,101.3999,66896.0
2018-10-17 15:00:00,110.09,110.11,109.91,110.0,68662.0,101.4091,101.4276,101.2433,101.3262,68662.0
2018-10-17 15:10:00,109.97,110.03,109.77,109.81,155363.0,101.2986,101.3539,101.1144,101.1512,155363.0
2018-10-17 15:20:00,109.81,110.04,109.79,109.9,44568.0,101.1512,101.3631,101.1328,101.2341,44568.0
2018-10-17 15:30:00,109.89,109.99,109.77,109.87,54072.0,101.2249,101.317,101.1144,101.2065,54072.0
2018-10-17 15:40:00,109.86,109.88,109.64,109.68,86464.0,101.1973,101.2157,100.9946,101.0315,86464.0
2018-10-17 15:50:00,109.67,109.84,109.57,109.77,193400.0,101.0223,101.1789,100.9301,101.1144,193400.0
2018-10-18 09:30:00,109.83,109.83,109.09,109.71,50148.0,101.1696,101.1696,100.488,101.0591,50148.0
2018-10-18 09:40:00,109.71,110.05,109.54,109.87,36639.0,101.0591,101.3723,100.9025,101.2065,36639.0
2018-10-18 09:50:00,109.82,109.9,109.25,109.48,26581.0,101.1604,101.2341,100.6354,100.8472,26581.0
2018-10-18 10:00:00,109.46,109.53,109.18,109.18,23290.0,100.8288,100.8933,100.5709,100.5709,23290.0
2018-10-18 10:10:00,109.18,109.5,109.18,109.47,23707.0,100.5709,100.8657,100.5709,100.838,23707.0
2018-10-18 10:20:00,109.5,109.97,109.5,109.96,21523.0,100.8657,101.2986,100.8657,101.2894,21523.0
2018-10-18 10:30:00,109.92,110.23,109.9,110.2,22304.0,101.2525,101.5381,101.2341,101.5105,22304.0
2018-10-18 10:40:00,110.21,110.39,110.11,110.34,36747.0,101.5197,101.6855,101.4276,101.6394,36747.0
2018-10-18 10:50:00,110.34,110.88,110.25,110.72,64650.0,101.6394,102.1369,101.5565,101.9895,64650.0
2018-10-18 11:00:00,110.72,110.73,110.19,110.26,28176.0,101.9895,101.9987,101.5013,101.5657,28176.0
2018-10-18 11:10:00,110.26,110.33,110.13,110.19,43910.0,101.5657,101.6302,101.446,101.5013,43910.0
2018-10-18 11:20:00,110.12,110.17,109.83,109.85,16840.0,101.4368,101.4828,101.1696,101.1881,16840.0
2018-10-18 11:30:00,109.82,109.87,109.61,109.87,40505.0,101.1604,101.2065,100.967,101.2065,40505.0
2018-10-18 11:40:00,109.84,109.97,109.5,109.5,21763.0,101.1789,101.2986,100.8657,100.8657,21763.0
2018-10-18 11:50:00,109.48,109.58,109.25,109.46,18522.0,100.8472,100.9394,100.6354,100.8288,18522.0
2018-10-18 12:00:00,109.4,109.62,109.39,109.44,24110.0,100.7736,100.9762,100.7643,100.8104,24110.0
2018-10-18 12:10:00,109.48,109.48,109.25,109.33,12357.0,100.8472,100.8472,100.6354,100.7091,12357.0
2018-10-18 12:20:00,109.27,109.59,109.21,109.44,49733.0,100.6538,100.9486,100.5985,100.8104,49733.0
2018-10-18 12:30:00,109.47,109.57,109.3,109.55,17882.0,100.838,100.9301,100.6814,100.9117,17882.0
2018-10-18 12:40:00,109.59,109.66,109.45,109.46,45319.0,100.9486,101.0131,100.8196,100.8288,45319.0
2018-10-18 12:50:00,109.47,109.49,109.3,109.3,12542.0,100.838,100.8565,100.6814,100.6814,12542.0
2018-10-18 13:00:00,109.29,109.35,109.12,109.13,15775.0,100.6722,100.7275,100.5156,100.5248,15775.0
2018-10-18 13:10:00,109.09,109.15,108.86,108.9,23847.0,100.488,100.5433,100.2761,100.313,23847.0
2018-10-18 13:20:00,108.94,108.98,108.79,108.97,13569.0,100.3498,100.3867,100.2117,100.3775,13569.0
2018-10-18 13:30:00,108.94,109.1,108.67,108.79,19835.0,100.3498,100.4972,100.1011,100.2117,19835.0
2018-10-18 13:40:00,108.78,108.79,108.47,108.67,21960.0,100.2024,100.2117,99.9169,100.1011,21960.0
2018-10-18 13:50:00,108.69,108.81,108.57,108.81,77458.0,100.1195,100.2301,100.009,100.2301,77458.0
2018-10-18 14:00:00,108.81,109.23,108.75,109.13,18443.0,100.2301,100.617,100.1748,100.5248,18443.0
2018-10-18 14:10:00,109.1,109.13,108.85,108.93,21436.0,100.4972,100.5248,100.2669,100.3406,21436.0
2018-10-18 14:20:00,108.9,109.27,108.89,109.12,56788.0,100.313,100.6538,100.3038,100.5156,56788.0
2018-10-18 14:30:00,109.12,109.17,108.92,108.97,28097.0,100.5156,100.5617,100.3314,100.3775,28097.0
2018-10-18 14:40:00,108.97,109.03,108.64,108.71,71680.0,100.3775,100.4327,100.0735,100.138,71680.0
2018-10-18 14:50:00,108.71,108.91,108.7,108.81,42049.0,100.138,100.3222,100.1287,100.2301,42049.0
2018-10-18 15:00:00,108.82,108.9,108.61,108.7,26266.0,100.2393,100.313,100.0458,100.1287,26266.0
2018-10-18 15:10:00,108.7,108.74,108.53,108.58,62182.0,100.1287,100.1656,99.9722,100.0182,62182.0
2018-10-18 15:20:00,108.59,108.94,108.53,108.87,52806.0,100.0274,100.3498,99.9722,100.2853,52806.0
2018-10-18 15:30:00,108.86,108.97,108.66,108.97,96973.0,100.2761,100.3775,100.0919,100.3775,96973.0
2018-10-18 15:40:00,108.98,109.17,108.9,109.1,140980.0,100.3867,100.5617,100.313,100.4972,140980.0
2018-10-18 15:50:00,109.06,109.06,108.76,108.91,161487.0,100.4604,100.4604,100.184,100.3222,161487.0
2018-10-19 09:30:00,109.62,109.66,108.93,109.33,103268.0,100.9762,101.0131,100.3406,100.7091,103268.0
2018-10-19 09:40:00,109.32,109.8,109.32,109.61,32232.0,100.6999,101.142,100.6999,100.967,32232.0
2018-10-19 09:50:00,109.64,109.84,109.64,109.78,48621.0,100.9946,101.1789,100.9946,101.1236,48621.0
2018-10-19 10:00:00,109.78,109.95,109.42,109.88,40035.0,101.1236,101.2802,100.792,101.2157,40035.0
2018-10-19 10:10:00,109.88,110.05,109.29,109.32,51202.0,101.2157,101.3723,100.6722,100.6999,51202.0
2018-10-19 10:20:00,109.36,109.86,109.36,109.56,66076.0,100.7367,101.1973,100.7367,100.9209,66076.0
2018-10-19 10:30:00,109.52,109.53,109.2,109.23,12900.0,100.8841,100.8933,100.5893,100.617,12900.0
2018-10-19 10:40:00,109.24,109.5,109.18,109.34,19757.0,100.6262,100.8657,100.5709,100.7183,19757.0
2018-10-19 10:50:00,109.29,109.49,109.25,109.43,28192.0,100.6722,100.8565,100.6354,100.8012,28192.0
2018-10-19 11:00:00,109.48,109.6,109.4,109.6,13952.0,100.8472,100.9578,100.7736,100.9578,13952.0
2018-10-19 11:10:00,109.64,109.72,109.51,109.53,19194.0,100.9946,101.0683,100.8749,100.8933,19194.0
2018-10-19 11:20:00,109.53,109.57,109.37,109.39,24688.0,100.8933,100.9301,100.7459,100.7643,24688.0
2018-10-19 11:30:00,109.43,109.5,109.39,109.48,52873.0,100.8012,100.8657,100.7643,100.8472,52873.0
2018-10-19 11:40:00,109.46,109.55,109.39,109.42,20943.0,100.8288,100.9117,100.7643,100.792,20943.0
2018-10-19 11:50:00,109.48,109.74,109.38,109.69,20168.0,100.8472,101.0867,100.7551,101.0407,20168.0
2018-10-19 12:00:00,109.75,109.87,109.65,109.65,13778.0,101.096,101.2065,101.0038,101.0038,13778.0
2018-10-19 12:10:00,109.65,109.68,109.35,109.36,28869.0,101.0038,101.0315,100.7275,100.7367,28869.0
2018-10-19 12:20:00,109.34,109.37,109.14,109.2,26053.0,100.7183,100.7459,100.5341,100.5893,26053.0
2018-10-19 12:30:00,109.16,109.21,109.02,109.09,23397.0,100.5525,100.5985,100.4235,100.488,23397.0
2018-10-19 12:40:00,109.09,109.3,109.0,109.18,34959.0,100.488,100.6814,100.4051,100.5709,34959.0
2018-10-19 12:50:00,109.24,109.48,109.16,109.47,31418.0,100.6262,100.8472,100.5525,100.838,31418.0
2018-10-19 13:00:00,109.45,109.47,109.17,109.26,109148.0,100.8196,100.838,100.5617,100.6446,109148.0
2018-10-19 13:10:00,109.22,109.61,109.22,109.58,37405.0,100.6077,100.967,100.6077,100.9394,37405.0
2018-10-19 13:20:00,109.58,109.65,109.45,109.6,32608.0,100.9394,101.0038,100.8196,100.9578,32608.0
2018-10-19 13:30:00,109.59,109.83,109.54,109.7,27776.0,100.9486,101.1696,100.9025,101.0499,27776.0
2018-10-19 13:40:00,109.65,109.68,109.47,109.62,56192.0,101.0038,101.0315,100.838,100.9762,56192.0
2018-10-19 13:50:00,109.61,109.66,109.47,109.51,27567.0,100.967,101.0131,100.838,100.8749,27567.0
2018-10-19 14:00:00,109.5,109.53,109.2,109.35,61720.0,100.8657,100.8933,100.5893,100.7275,61720.0
2018-10-19 14:10:00,109.33,109.66,109.33,109.6,61358.0,100.7091,101.0131,100.7091,100.9578,61358.0
2018-10-19 14:20:00,109.58,110.34,109.53,110.12,66070.0,100.9394,101.6394,100.8933,101.4368,66070.0
2018-10-19 14:30:00,110.15,110.15,109.95,110.02,21555.0,101.4644,101.4644,101.2802,101.3447,21555.0
2018-10-19 14:40:00,110.0,110.04,109.68,109.92,18962.0,101.3262,101.3631,101.0315,101.2525,18962.0
2018-10-19 14:50:00,109.96,110.02,109.78,109.79,23247.0,101.2894,101.3447,101.1236,101.1328,23247.0
2018-10-19 15:00:00,109.8,109.88,109.56,109.63,24913.0,101.142,101.2157,100.9209,100.9854,24913.0
2018-10-19 15:10:00,109.64,109.81,109.52,109.78,58262.0,100.9946,101.1512,100.8841,101.1236,58262.0
2018-10-19 15:20:00,109.79,109.89,109.7,109.8,57022.0,101.1328,101.2249,101.0499,101.142,57022.0
2018-10-19 15:30:00,109.8,109.95,109.77,109.8,61298.0,101.142,101.2802,101.1144,101.142,61298.0
2018-10-19 15:40:00,109.79,109.83,109.69,109.73,85924.0,101.1328,101.1696,101.0407,101.0775,85924.0
2018-10-19 15:50:00,109.72,109.8,109.5,109.54,164365.0,101.0683,101.142,100.8657,100.9025,164365.0
2018-10-22 09:30:00,109.94,110.28,109.72,109.96,40539.0,101.271,101.5842,101.0683,101.2894,40539.0
2018-10-22 09:40:00,110.0,110.29,109.9,110.13,79528.0,101.3262,101.5934,101.2341,101.446,79528.0
2018-10-22 09:50:00,110.09,110.09,109.71,109.94,40159.0,101.4091,101.4091,101.0591,101.271,40159.0
2018-10-22 10:00:00,109.92,110.07,109.82,110.05,29460.0,101.2525,101.3907,101.1604,101.3723,29460.0
2018-10-22 10:10:00,110.07,110.1,109.73,109.77,19316.0,101.3907,101.4184,101.0775,101.1144,19316.0
2018-10-22 10:20:00,109.72,110.02,109.6,109.79,20111.0,101.0683,101.3447,100.9578,101.1328,20111.0
2018-10-22 10:30:00,109.81,109.93,109.76,109.8,22770.0,101.1512,101.2618,101.1052,101.142,22770.0
2018-10-22 10:40:00,109.8,110.16,109.79,110.09,35117.0,101.142,101.4736,101.1328,101.4091,35117.0
2018-10-22 10:50:00,110.12,110.27,110.02,110.22,30915.0,101.4368,101.575,101.3447,101.5289,30915.0
2018-10-22 11:00:00,110.19,110.27,110.06,110.21,25706.0,101.5013,101.575,101.3815,101.5197,25706.0
2018-10-22 11:10:00,110.23,110.34,110.1,110.31,28921.0,101.5381,101.6394,101.4184,101.6118,28921.0
2018-10-22 11:20:00,110.3,110.76,110.26,110.67,33091.0,101.6026,102.0263,101.5657,101.9434,33091.0
2018-10-22 11:30:00,110.67,110.69,110.49,110.57,33797.0,101.9434,101.9618,101.7776,101.8513,33797.0
2018-10-22 11:40:00,110.52,110.57,110.43,110.45,32518.0,101.8052,101.8513,101.7223,101.7408,32518.0
2018-10-22 11:50:00,110.45,110.47,110.03,110.14,47423.0,101.7408,101.7592,101.3539,101.4552,47423.0
2018-10-22 12:00:00,110.21,110.29,110.04,110.2,24929.0,101.5197,101.5934,101.3631,101.5105,24929.0
2018-10-22 12:10:00,110.2,110.29,110.0,110.19,15222.0,101.5105,101.5934,101.3262,101.5013,15222.0
2018-10-22 12:20:00,110.17,110.28,110.03,110.24,20316.0,101.4828,101.5842,101.3539,101.5473,20316.0
2018-10-22 12:30:00,110.3,110.32,110.11,110.15,30280.0,101.6026,101.621,101.4276,101.4644,30280.0
2018-10-22 12:40:00,110.17,110.21,110.11,110.13,22553.0,101.4828,101.5197,101.4276,101.446,22553.0
2018-10-22 12:50:00,110.1,110.23,110.08,110.1,21273.0,101.4184,101.5381,101.3999,101.4184,21273.0
2018-10-22 13:00:00,110.09,110.23,109.99,110.16,16387.0,101.4091,101.5381,101.317,101.4736,16387.0
2018-10-22 13:10:00,110.18,110.24,110.1,110.1,39009.0,101.492,101.5473,101.4184,101.4184,39009.0
2018-10-22 13:20:00,110.1,110.11,109.86,109.97,76902.0,101.4184,101.4276,101.1973,101.2986,76902.0
2018-10-22 13:30:00,109.92,110.22,109.9,110.14,14066.0,101.2525,101.5289,101.2341,101.4552,14066.0
2018-10-22 13:40:00,110.16,110.34,110.11,110.13,10818.0,101.4736,101.6394,101.4276,101.446,10818.0
2018-10-22 13:50:00,110.13,110.18,109.8,109.89,38756.0,101.446,101.492,101.142,101.2249,38756.0
2018-10-22 14:00:00,109.91,110.03,109.83,109.89,23838.0,101.2433,101.3539,101.1696,101.2249,23838.0
2018-10-22 14:10:00,109.92,109.97,109.71,109.81,27666.0,101.2525,101.2986,101.0591,101.1512,27666.0
2018-10-22 14:20:00,109.81,109.89,109.75,109.75,16383.0,101.1512,101.2249,101.096,101.096,16383.0
2018-10-22 14:30:00,109.75,109.91,109.71,109.89,24707.0,101.096,101.2433,101.0591,101.2249,24707.0
2018-10-22 14:40:00,109.89,110.3,109.88,110.28,23307.0,101.2249,101.6026,101.2157,101.5842,23307.0
2018-10-22 14:50:00,110.3,110.34,110.09,110.11,32536.0,101.6026,101.6394,101.4091,101.4276,32536.0
2018-10-22 15:00:00,110.11,110.32,110.07,110.11,35947.0,101.4276,101.621,101.3907,101.4276,35947.0
2018-10-22 15:10:00,110.1,110.18,109.97,109.99,22132.0,101.4184,101.492,101.2986,101.317,22132.0
2018-10-22 15:20:00,109.98,110.2,109.97,110.18,27908.0,101.3078,101.5105,101.2986,101.492,27908.0
2018-10-22 15:30:00,110.18,110.34,110.09,110.09,24269.0,101.492,101.6394,101.4091,101.4091,24269.0
2018-10-22 15:40:00,110.08,110.18,109.97,110.01,71610.0,101.3999,101.492,101.2986,101.3355,71610.0
2018-10-22 15:50:00,110.01,110.08,109.98,110.01,137638.0,101.3355,101.3999,101.3078,101.3355,137638.0
2018-10-23 09:30:00,108.68,110.0,108.68,109.35,59388.0,100.1103,101.3262,100.1103,100.7275,59388.0
2018-10-23 09:40:00,109.28,109.78,109.27,109.54,30238.0,100.663,101.1236,100.6538,100.9025,30238.0
2018-10-23 09:50:00,109.36,109.46,109.08,109.37,40769.0,100.7367,100.8288,100.4788,100.7459,40769.0
2018-10-23 10:00:00,109.39,109.55,108.84,109.11,100994.0,100.7643,100.9117,100.2577,100.5064,100994.0
2018-10-23 10:10:00,109.08,109.28,108.62,109.0,39731.0,100.4788,100.663,100.0551,100.4051,39731.0
2018-10-23 10:20:00,108.93,109.08,108.78,108.92,53552.0,100.3406,100.4788,100.2024,100.3314,53552.0
2018-10-23 10:30:00,108.84,108.84,108.53,108.76,19664.0,100.2577,100.2577,99.9722,100.184,19664.0
2018-10-23 10:40:00,108.83,108.94,108.67,108.93,32957.0,100.2485,100.3498,100.1011,100.3406,32957.0
2018-10-23 10:50:00,108.87,109.01,108.58,108.61,15071.0,100.2853,100.4143,100.0182,100.0458,15071.0
2018-10-23 11:00:00,108.61,108.63,108.29,108.42,18140.0,100.0458,100.0643,99.7511,99.8708,18140.0
2018-10-23 11:10:00,108.39,108.62,108.36,108.62,33154.0,99.8432,100.0551,99.8156,100.0551,33154.0
2018-10-23 11:20:00,108.58,108.8,108.52,108.64,37695.0,100.0182,100.2209,99.9629,100.0735,37695.0
2018-10-23 11:30:00,108.62,108.69,108.45,108.54,25854.0,100.0551,100.1195,99.8985,99.9814,25854.0
2018-10-23 11:40:00,108.53,108.81,108.53,108.81,42038.0,99.9722,100.2301,99.9722,100.2301,42038.0
2018-10-23 11:50:00,108.82,108.84,108.47,108.47,33198.0,100.2393,100.2577,99.9169,99.9169,33198.0
2018-10-23 12:00:00,108.52,108.78,108.38,108.75,24392.0,99.9629,100.2024,99.834,100.1748,24392.0
2018-10-23 12:10:00,108.75,108.86,108.71,108.77,15301.0,100.1748,100.2761,100.138,100.1932,15301.0
2018-10-23 12:20:00,108.79,109.12,108.75,109.0,18831.0,100.2117,100.5156,100.1748,100.4051,18831.0
2018-10-23 12:30:00,108.97,109.16,108.96,108.99,12875.0,100.3775,100.5525,100.3682,100.3959,12875.0
2018-10-23 12:40:00,108.98,109.01,108.7,108.75,15181.0,100.3867,100.4143,100.1287,100.1748,15181.0
2018-10-23 12:50:00,108.75,108.86,108.62,108.63,15101.0,100.1748,100.2761,100.0551,100.0643,15101.0
2018-10-23 13:00:00,108.61,109.18,108.58,109.16,17937.0,100.0458,100.5709,100.0182,100.5525,17937.0
2018-10-23 13:10:00,109.17,109.39,109.16,109.28,31787.0,100.5617,100.7643,100.5525,100.663,31787.0
2018-10-23 13:20:00,109.28,109.6,109.19,109.58,28866.0,100.663,100.9578,100.5801,100.9394,28866.0
2018-10-23 13:30:00,109.62,109.81,109.37,109.47,36093.0,100.9762,101.1512,100.7459,100.838,36093.0
2018-10-23 13:40:00,109.51,109.57,109.27,109.31,15939.0,100.8749,100.9301,100.6538,100.6906,15939.0
2018-10-23 13:50:00,109.29,109.49,109.14,109.24,16747.0,100.6722,100.8565,100.5341,100.6262,16747.0
2018-10-23 14:00:00,109.27,109.61,109.25,109.52,19314.0,100.6538,100.967,100.6354,100.8841,19314.0
2018-10-23 14:10:00,109.53,109.87,109.5,109.87,16518.0,100.8933,101.2065,100.8657,101.2065,16518.0
2018-10-23 14:20:00,109.9,109.91,109.75,109.87,26316.0,101.2341,101.2433,101.096,101.2065,26316.0
2018-10-23 14:30:00,109.88,110.22,109.85,110.12,22138.0,101.2157,101.5289,101.1881,101.4368,22138.0
2018-10-23 14:40:00,110.12,110.3,110.05,110.3,21363.0,101.4368,101.6026,101.3723,101.6026,21363.0
2018-10-23 14:50:00,110.29,110.51,110.26,110.44,22329.0,101.5934,101.796,101.5657,101.7315,22329.0
2018-10-23 15:00:00,110.48,110.7,110.38,110.52,33809.0,101.7684,101.971,101.6763,101.8052,33809.0
2018-10-23 15:10:00,110.55,110.72,110.44,110.58,26908.0,101.8329,101.9895,101.7315,101.8605,26908.0
2018-10-23 15:20:00,110.57,110.79,110.35,110.35,48149.0,101.8513,102.0539,101.6486,101.6486,48149.0
2018-10-23 15:30:00,110.36,110.59,110.27,110.41,44729.0,101.6579,101.8697,101.575,101.7039,44729.0
2018-10-23 15:40:00,110.4,110.56,110.25,110.49,59175.0,101.6947,101.8421,101.5565,101.7776,59175.0
2018-10-23 15:50:00,110.49,110.52,110.21,110.38,120747.0,101.7776,101.8052,101.5197,101.6763,120747.0
2018-10-24 09:30:00,110.13,110.99,109.85,110.88,40745.0,101.446,102.2382,101.1881,102.1369,40745.0
2018-10-24 09:40:00,110.87,111.52,110.65,111.2,44409.0,102.1276,102.7264,101.925,102.4316,44409.0
2018-10-24 09:50:00,111.22,111.76,111.13,111.73,43526.0,102.45,102.9475,102.3671,102.9198,43526.0
2018-10-24 10:00:00,111.7,111.75,111.38,111.67,41950.0,102.8922,102.9382,102.5974,102.8646,41950.0
2018-10-24 10:10:00,111.69,111.87,111.54,111.55,43509.0,102.883,103.0488,102.7448,102.754,43509.0
2018-10-24 10:20:00,111.55,111.57,111.22,111.4,15767.0,102.754,102.7724,102.45,102.6158,15767.0
2018-10-24 10:30:00,111.37,111.7,111.34,111.49,22738.0,102.5882,102.8922,102.5606,102.6988,22738.0
2018-10-24 10:40:00,111.44,111.63,111.21,111.52,15836.0,102.6527,102.8277,102.4408,102.7264,15836.0
2018-10-24 10:50:00,111.52,111.61,111.27,111.3,10162.0,102.7264,102.8093,102.4961,102.5237,10162.0
2018-10-24 11:00:00,111.29,111.43,110.47,110.56,56144.0,102.5145,102.6435,101.7592,101.8421,56144.0
2018-10-24 11:10:00,110.58,111.11,110.58,111.02,20327.0,101.8605,102.3487,101.8605,102.2658,20327.0
2018-10-24 11:20:00,110.97,111.28,110.9,111.04,23831.0,102.2198,102.5053,102.1553,102.2842,23831.0
2018-10-24 11:30:00,111.01,111.3,110.96,111.29,19461.0,102.2566,102.5237,102.2105,102.5145,19461.0
2018-10-24 11:40:00,111.32,111.75,111.3,111.62,30482.0,102.5422,102.9382,102.5237,102.8185,30482.0
2018-10-24 11:50:00,111.59,112.21,111.48,112.13,26584.0,102.7909,103.362,102.6895,103.2883,26584.0
2018-10-24 12:00:00,112.11,112.28,111.96,112.04,43910.0,103.2699,103.4265,103.1317,103.2054,43910.0
2018-10-24 12:10:00,112.04,112.54,112.04,112.24,35013.0,103.2054,103.666,103.2054,103.3896,35013.0
2018-10-24 12:20:00,112.25,112.64,112.25,112.59,71204.0,103.3988,103.7581,103.3988,103.712,71204.0
2018-10-24 12:30:00,112.59,112.59,112.07,112.13,60408.0,103.712,103.712,103.233,103.2883,60408.0
2018-10-24 12:40:00,112.1,112.19,112.0,112.0,31640.0,103.2607,103.3436,103.1685,103.1685,31640.0
2018-10-24 12:50:00,111.99,112.67,111.82,112.6,42491.0,103.1593,103.7857,103.0027,103.7212,42491.0
2018-10-24 13:00:00,112.59,112.62,112.27,112.31,44511.0,103.712,103.7396,103.4172,103.4541,44511.0
2018-10-24 13:10:00,112.3,112.64,112.3,112.6,41917.0,103.4449,103.7581,103.4449,103.7212,41917.0
2018-10-24 13:20:00,112.58,112.62,112.35,112.6,35365.0,103.7028,103.7396,103.4909,103.7212,35365.0
2018-10-24 13:30:00,112.61,112.66,112.1,112.13,161486.0,103.7304,103.7765,103.2607,103.2883,161486.0
2018-10-24 13:40:00,112.13,112.71,112.11,112.51,40537.0,103.2883,103.8226,103.2699,103.6383,40537.0
2018-10-24 13:50:00,112.55,112.67,112.3,112.61,125765.0,103.6752,103.7857,103.4449,103.7304,125765.0
2018-10-24 14:00:00,112.6,112.7,112.49,112.63,168744.0,103.7212,103.8133,103.6199,103.7489,168744.0
2018-10-24 14:10:00,112.6,112.67,112.2,112.65,83122.0,103.7212,103.7857,103.3528,103.7673,83122.0
2018-10-24 14:20:00,112.66,113.15,112.51,113.13,88279.0,103.7765,104.2279,103.6383,104.2094,88279.0
2018-10-24 14:30:00,113.13,113.48,113.07,113.15,79167.0,104.2094,104.5318,104.1542,104.2279,79167.0
2018-10-24 14:40:00,113.14,113.31,112.81,112.81,110798.0,104.2186,104.3752,103.9147,103.9147,110798.0
2018-10-24 14:50:00,112.79,113.07,112.71,113.01,60481.0,103.8962,104.1542,103.8226,104.0989,60481.0
2018-10-24 15:00:00,113.0,113.0,112.22,112.59,99790.0,104.0897,104.0897,103.3712,103.712,99790.0
2018-10-24 15:10:00,112.58,112.83,112.45,112.51,60593.0,103.7028,103.9331,103.5831,103.6383,60593.0
2018-10-24 15:20:00,112.49,112.78,112.3,112.36,98878.0,103.6199,103.887,103.4449,103.5001,98878.0
2018-10-24 15:30:00,112.37,112.62,112.35,112.52,168292.0,103.5094,103.7396,103.4909,103.6475,168292.0
2018-10-24 15:40:00,112.52,112.52,112.07,112.33,200872.0,103.6475,103.6475,103.233,103.4725,200872.0
2018-10-24 15:50:00,112.33,112.38,110.82,110.98,509270.0,103.4725,103.5186,102.0816,102.229,509270.0
2018-10-25 09:30:00,111.87,112.32,111.51,112.01,123306.0,103.0488,103.4633,102.7172,103.1777,123306.0
2018-10-25 09:40:00,112.06,112.1,111.58,111.8,33750.0,103.2238,103.2607,102.7817,102.9843,33750.0
2018-10-25 09:50:00,111.74,112.05,111.56,111.79,55157.0,102.929,103.2146,102.7632,102.9751,55157.0
2018-10-25 10:00:00,111.84,112.24,111.69,112.15,52151.0,103.0212,103.3896,102.883,103.3067,52151.0
2018-10-25 10:10:00,112.18,112.22,111.38,111.74,46180.0,103.3343,103.3712,102.5974,102.929,46180.0
2018-10-25 10:20:00,111.72,111.82,111.51,111.67,33567.0,102.9106,103.0027,102.7172,102.8646,33567.0
2018-10-25 10:30:00,111.66,111.93,111.38,111.4,92451.0,102.8553,103.1041,102.5974,102.6158,92451.0
2018-10-25 10:40:00,111.38,111.91,111.33,111.55,91506.0,102.5974,103.0856,102.5514,102.754,91506.0
2018-10-25 10:50:00,111.58,111.85,111.29,111.29,150111.0,102.7817,103.0304,102.5145,102.5145,150111.0
2018-10-25 11:00:00,111.32,111.49,111.01,111.21,40168.0,102.5422,102.6988,102.2566,102.4408,40168.0
2018-10-25 11:10:00,111.2,111.41,111.0,111.41,23551.0,102.4316,102.6251,102.2474,102.6251,23551.0
2018-10-25 11:20:00,111.42,111.97,111.41,111.94,27837.0,102.6343,103.1409,102.6251,103.1133,27837.0
2018-10-25 11:30:00,111.97,112.02,111.53,111.64,54980.0,103.1409,103.187,102.7356,102.8369,54980.0
2018-10-25 11:40:00,111.6,111.66,111.33,111.62,39832.0,102.8001,102.8553,102.5514,102.8185,39832.0
2018-10-25 11:50:00,111.62,111.69,111.27,111.29,25647.0,102.8185,102.883,102.4961,102.5145,25647.0
2018-10-25 12:00:00,111.26,111.41,111.14,111.32,30024.0,102.4869,102.6251,102.3763,102.5422,30024.0
2018-10-25 12:10:00,111.36,111.43,110.97,111.07,50262.0,102.579,102.6435,102.2198,102.3119,50262.0
2018-10-25 12:20:00,111.07,111.32,111.06,111.3,11639.0,102.3119,102.5422,102.3027,102.5237,11639.0
2018-10-25 12:30:00,111.3,111.48,111.18,111.47,56815.0,102.5237,102.6895,102.4132,102.6803,56815.0
2018-10-25 12:40:00,111.48,111.64,111.35,111.6,19679.0,102.6895,102.8369,102.5698,102.8001,19679.0
2018-10-25 12:50:00,111.64,111.69,111.52,111.66,21722.0,102.8369,102.883,102.7264,102.8553,21722.0
2018-10-25 13:00:00,111.63,111.83,111.56,111.62,24267.0,102.8277,103.0119,102.7632,102.8185,24267.0
2018-10-25 13:10:00,111.67,111.72,111.6,111.65,20512.0,102.8646,102.9106,102.8001,102.8461,20512.0
2018-10-25 13:20:00,111.67,111.78,111.6,111.61,30663.0,102.8646,102.9659,102.8001,102.8093,30663.0
2018-10-25 13:30:00,111.6,111.95,111.55,111.89,25323.0,102.8001,103.1225,102.754,103.0672,25323.0
2018-10-25 13:40:00,111.89,112.06,111.79,112.02,20533.0,103.0672,103.2238,102.9751,103.187,20533.0
2018-10-25 13:50:00,112.0,112.0,111.88,111.92,17522.0,103.1685,103.1685,103.058,103.0948,17522.0
2018-10-25 14:00:00,111.93,111.94,111.74,111.9,18972.0,103.1041,103.1133,102.929,103.0764,18972.0
2018-10-25 14:10:00,111.89,111.95,111.63,111.73,141838.0,103.0672,103.1225,102.8277,102.9198,141838.0
2018-10-25 14:20:00,111.76,112.02,111.7,111.96,46188.0,102.9475,103.187,102.8922,103.1317,46188.0
2018-10-25 14:30:00,111.97,112.13,111.94,112.01,86207.0,103.1409,103.2883,103.1133,103.1777,86207.0
2018-10-25 14:40:00,112.01,112.12,111.9,111.94,55687.0,103.1777,103.2791,103.0764,103.1133,55687.0
2018-10-25 14:50:00,111.92,112.0,111.76,111.8,36070.0,103.0948,103.1685,102.9475,102.9843,36070.0
2018-10-25 15:00:00,111.83,111.86,111.7,111.74,31801.0,103.0119,103.0396,102.8922,102.929,31801.0
2018-10-25 15:10:00,111.75,111.84,111.72,111.8,31639.0,102.9382,103.0212,102.9106,102.9843,31639.0
2018-10-25 15:20:00,111.76,111.81,111.57,111.81,42424.0,102.9475,102.9935,102.7724,102.9935,42424.0
2018-10-25 15:30:00,111.8,111.87,111.56,111.64,60098.0,102.9843,103.0488,102.7632,102.8369,60098.0
2018-10-25 15:40:00,111.66,111.77,111.35,111.35,109562.0,102.8553,102.9567,102.5698,102.5698,109562.0
2018-10-25 15:50:00,111.34,111.34,110.97,111.04,148024.0,102.5606,102.5606,102.2198,102.2842,148024.0
2018-10-26 09:30:00,110.15,110.46,109.87,109.97,57804.0,101.4644,101.75,101.2065,101.2986,57804.0
2018-10-26 09:40:00,109.95,110.18,109.83,109.95,19436.0,101.2802,101.492,101.1696,101.2802,19436.0
2018-10-26 09:50:00,109.87,109.87,109.26,109.4,103558.0,101.2065,101.2065,100.6446,100.7736,103558.0
2018-10-26 10:00:00,109.35,109.37,108.4,108.6,47699.0,100.7275,100.7459,99.8524,100.0366,47699.0
2018-10-26 10:10:00,108.7,108.89,108.55,108.69,57421.0,100.1287,100.3038,99.9906,100.1195,57421.0
2018-10-26 10:20:00,108.7,109.08,108.49,108.73,18220.0,100.1287,100.4788,99.9353,100.1564,18220.0
2018-10-26 10:30:00,108.68,108.76,108.03,108.1,66116.0,100.1103,100.184,99.5116,99.5761,66116.0
2018-10-26 10:40:00,108.16,108.3,107.45,107.61,70980.0,99.6313,99.7603,98.9773,99.1247,70980.0
2018-10-26 10:50:00,107.61,107.63,106.81,107.02,129053.0,99.1247,99.1431,98.3878,98.5812,129053.0
2018-10-26 11:00:00,107.0,107.38,106.93,107.08,26734.0,98.5628,98.9128,98.4983,98.6365,26734.0
2018-10-26 11:10:00,107.13,107.4,107.04,107.2,79710.0,98.6825,98.9313,98.5996,98.747,79710.0
2018-10-26 11:20:00,107.15,107.42,106.98,107.23,95187.0,98.701,98.9497,98.5444,98.7747,95187.0
2018-10-26 11:30:00,107.28,107.91,107.27,107.56,32865.0,98.8207,99.401,98.8115,99.0786,32865.0
2018-10-26 11:40:00,107.63,107.67,107.27,107.31,30270.0,99.1431,99.18,98.8115,98.8484,30270.0
2018-10-26 11:50:00,107.31,107.71,107.28,107.54,24660.0,98.8484,99.2168,98.8207,99.0602,24660.0
2018-10-26 12:00:00,107.54,108.12,107.52,108.12,25874.0,99.0602,99.5945,99.0418,99.5945,25874.0
2018-10-26 12:10:00,108.15,108.15,107.86,107.97,41048.0,99.6221,99.6221,99.355,99.4563,41048.0
2018-10-26 12:20:00,107.93,108.27,107.92,108.21,16450.0,99.4195,99.7327,99.4103,99.6774,16450.0
2018-10-26 12:30:00,108.22,108.44,108.16,108.33,21859.0,99.6866,99.8892,99.6313,99.7879,21859.0
2018-10-26 12:40:00,108.34,108.88,108.31,108.88,19487.0,99.7971,100.2946,99.7695,100.2946,19487.0
2018-10-26 12:50:00,108.85,108.87,108.45,108.52,33374.0,100.2669,100.2853,99.8985,99.9629,33374.0
2018-10-26 13:00:00,108.56,108.96,108.56,108.65,17524.0,99.9998,100.3682,99.9998,100.0827,17524.0
2018-10-26 13:10:00,108.58,108.81,108.57,108.68,21140.0,100.0182,100.2301,100.009,100.1103,21140.0
2018-10-26 13:20:00,108.66,108.82,108.59,108.61,21681.0,100.0919,100.2393,100.0274,100.0458,21681.0
2018-10-26 13:30:00,108.59,108.59,108.29,108.33,21518.0,100.0274,100.0274,99.7511,99.7879,21518.0
2018-10-26 13:40:00,108.32,108.68,108.31,108.61,17941.0,99.7787,100.1103,99.7695,100.0458,17941.0
2018-10-26 13:50:00,108.62,108.98,108.5,108.9,27707.0,100.0551,100.3867,99.9445,100.313,27707.0
2018-10-26 14:00:00,108.87,108.98,108.44,108.62,20903.0,100.2853,100.3867,99.8892,100.0551,20903.0
2018-10-26 14:10:00,108.65,108.78,108.53,108.66,22857.0,100.0827,100.2024,99.9722,100.0919,22857.0
2018-10-26 14:20:00,108.69,108.83,108.41,108.74,41213.0,100.1195,100.2485,99.8616,100.1656,41213.0
2018-10-26 14:30:00,108.7,109.0,108.58,108.94,29094.0,100.1287,100.4051,100.0182,100.3498,29094.0
2018-10-26 14:40:00,108.92,108.95,108.43,108.48,45516.0,100.3314,100.359,99.88,99.9261,45516.0
2018-10-26 14:50:00,108.5,108.51,108.0,108.07,42001.0,99.9445,99.9537,99.4839,99.5484,42001.0
2018-10-26 15:00:00,108.05,108.05,107.7,107.78,60273.0,99.53,99.53,99.2076,99.2813,60273.0
2018-10-26 15:10:00,107.78,107.92,107.43,107.86,75121.0,99.2813,99.4103,98.9589,99.355,75121.0
2018-10-26 15:20:00,107.87,108.16,107.7,107.79,63701.0,99.3642,99.6313,99.2076,99.2905,63701.0
2018-10-26 15:30:00,107.76,108.0,107.57,107.76,72473.0,99.2629,99.4839,99.0879,99.2629,72473.0
2018-10-26 15:40:00,107.75,108.04,107.39,107.93,129551.0,99.2537,99.5208,98.922,99.4195,129551.0
2018-10-26 15:50:00,107.96,108.36,107.56,107.81,167462.0,99.4471,99.8156,99.0786,99.3089,167462.0
2018-10-29 09:30:00,108.8,110.29,108.8,109.92,53370.0,100.2209,101.5934,100.2209,101.2525,53370.0
2018-10-29 09:40:00,109.79,110.17,109.55,109.95,20927.0,101.1328,101.4828,100.9117,101.2802,20927.0
2018-10-29 09:50:00,109.91,110.28,109.8,110.19,66904.0,101.2433,101.5842,101.142,101.5013,66904.0
2018-10-29 10:00:00,110.24,110.98,110.23,110.98,48443.0,101.5473,102.229,101.5381,102.229,48443.0
2018-10-29 10:10:00,110.98,111.01,110.65,110.86,28684.0,102.229,102.2566,101.925,102.1184,28684.0
2018-10-29 10:20:00,110.87,111.39,110.87,111.32,25676.0,102.1276,102.6066,102.1276,102.5422,25676.0
2018-10-29 10:30:00,111.41,111.52,111.11,111.37,21525.0,102.6251,102.7264,102.3487,102.5882,21525.0
2018-10-29 10:40:00,111.39,111.51,111.05,111.07,31988.0,102.6066,102.7172,102.2934,102.3119,31988.0
2018-10-29 10:50:00,111.1,111.35,111.09,111.18,40985.0,102.3395,102.5698,102.3303,102.4132,40985.0
2018-10-29 11:00:00,111.18,111.8,111.18,111.61,32678.0,102.4132,102.9843,102.4132,102.8093,32678.0
2018-10-29 11:10:00,111.61,111.66,111.31,111.66,40018.0,102.8093,102.8553,102.5329,102.8553,40018.0
2018-10-29 11:20:00,111.61,111.98,111.61,111.92,21111.0,102.8093,103.1501,102.8093,103.0948,21111.0
2018-10-29 11:30:00,111.92,112.11,111.76,112.0,17491.0,103.0948,103.2699,102.9475,103.1685,17491.0
2018-10-29 11:40:00,111.95,112.26,111.93,112.1,13481.0,103.1225,103.408,103.1041,103.2607,13481.0
2018-10-29 11:50:00,112.11,112.15,111.69,111.71,11872.0,103.2699,103.3067,102.883,102.9014,11872.0
2018-10-29 12:00:00,111.67,111.72,111.43,111.59,36392.0,102.8646,102.9106,102.6435,102.7909,36392.0
2018-10-29 12:10:00,111.59,111.85,111.54,111.73,12757.0,102.7909,103.0304,102.7448,102.9198,12757.0
2018-10-29 12:20:00,111.77,111.92,111.52,111.92,22219.0,102.9567,103.0948,102.7264,103.0948,22219.0
2018-10-29 12:30:00,111.91,112.24,111.78,112.15,13118.0,103.0856,103.3896,102.9659,103.3067,13118.0
2018-10-29 12:40:00,112.13,112.39,112.12,112.26,14943.0,103.2883,103.5278,103.2791,103.408,14943.0
2018-10-29 12:50:00,112.24,112.32,111.91,112.02,22492.0,103.3896,103.4633,103.0856,103.187,22492.0
2018-10-29 13:00:00,112.06,112.5,112.06,112.48,17311.0,103.2238,103.6291,103.2238,103.6107,17311.0
2018-10-29 13:10:00,112.46,112.55,112.22,112.28,19144.0,103.5923,103.6752,103.3712,103.4265,19144.0
2018-10-29 13:20:00,112.3,112.38,112.01,112.04,34096.0,103.4449,103.5186,103.1777,103.2054,34096.0
2018-10-29 13:30:00,112.0,112.26,112.0,112.07,42098.0,103.1685,103.408,103.1685,103.233,42098.0
2018-10-29 13:40:00,112.03,112.28,111.93,112.09,21037.0,103.1962,103.4265,103.1041,103.2514,21037.0
2018-10-29 13:50:00,112.1,112.17,111.65,111.65,46282.0,103.2607,103.3251,102.8461,102.8461,46282.0
2018-10-29 14:00:00,111.63,111.65,111.49,111.6,52308.0,102.8277,102.8461,102.6988,102.8001,52308.0
2018-10-29 14:10:00,111.62,111.63,110.88,110.97,54495.0,102.8185,102.8277,102.1369,102.2198,54495.0
2018-10-29 14:20:00,110.98,111.03,110.46,110.65,70841.0,102.229,102.275,101.75,101.925,70841.0
2018-10-29 14:30:00,110.65,110.71,110.41,110.48,39840.0,101.925,101.9803,101.7039,101.7684,39840.0
2018-10-29 14:40:00,110.51,110.95,110.5,110.7,18774.0,101.796,102.2013,101.7868,101.971,18774.0
2018-10-29 14:50:00,110.72,110.78,110.44,110.59,28183.0,101.9895,102.0447,101.7315,101.8697,28183.0
2018-10-29 15:00:00,110.57,110.57,110.23,110.3,26420.0,101.8513,101.8513,101.5381,101.6026,26420.0
2018-10-29 15:10:00,110.36,110.4,109.85,110.18,33127.0,101.6579,101.6947,101.1881,101.492,33127.0
2018-10-29 15:20:00,110.18,110.23,109.82,109.91,33540.0,101.492,101.5381,101.1604,101.2433,33540.0
2018-10-29 15:30:00,109.86,109.94,109.34,109.48,49939.0,101.1973,101.271,100.7183,100.8472,49939.0
2018-10-29 15:40:00,109.44,109.66,108.73,109.5,107861.0,100.8104,101.0131,100.1564,100.8657,107861.0
2018-10-29 15:50:00,109.5,110.0,109.46,109.99,187567.0,100.8657,101.3262,100.8288,101.317,187567.0
2018-10-30 09:30:00,110.28,110.93,109.99,110.78,37913.0,101.5842,102.1829,101.317,102.0447,37913.0
2018-10-30 09:40:00,110.88,111.37,110.84,111.07,23206.0,102.1369,102.5882,102.1,102.3119,23206.0
2018-10-30 09:50:00,111.07,111.29,110.62,111.26,135821.0,102.3119,102.5145,101.8974,102.4869,135821.0
2018-10-30 10:00:00,111.31,111.48,110.54,110.7,21177.0,102.5329,102.6895,101.8237,101.971,21177.0
2018-10-30 10:10:00,110.73,110.96,110.42,110.75,26168.0,101.9987,102.2105,101.7131,102.0171,26168.0
2018-10-30 10:20:00,110.79,110.83,110.4,110.59,14226.0,102.0539,102.0908,101.6947,101.8697,14226.0
2018-10-30 10:30:00,110.62,110.76,110.28,110.43,17802.0,101.8974,102.0263,101.5842,101.7223,17802.0
2018-10-30 10:40:00,110.46,110.62,110.28,110.52,20523.0,101.75,101.8974,101.5842,101.8052,20523.0
2018-10-30 10:50:00,110.51,110.67,110.21,110.57,20231.0,101.796,101.9434,101.5197,101.8513,20231.0
2018-10-30 11:00:00,110.6,111.0,110.48,110.97,17124.0,101.8789,102.2474,101.7684,102.2198,17124.0
2018-10-30 11:10:00,110.95,111.08,110.74,110.96,43566.0,102.2013,102.3211,102.0079,102.2105,43566.0
2018-10-30 11:20:00,110.93,111.16,110.89,111.08,49665.0,102.1829,102.3948,102.1461,102.3211,49665.0
2018-10-30 11:30:00,111.14,111.65,111.07,111.65,24720.0,102.3763,102.8461,102.3119,102.8461,24720.0
2018-10-30 11:40:00,111.64,111.9,111.54,111.9,18458.0,102.8369,103.0764,102.7448,103.0764,18458.0
2018-10-30 11:50:00,111.89,111.94,111.44,111.55,33742.0,103.0672,103.1133,102.6527,102.754,33742.0
2018-10-30 12:00:00,111.56,111.91,111.41,111.59,40442.0,102.7632,103.0856,102.6251,102.7909,40442.0
2018-10-30 12:10:00,111.58,111.67,111.38,111.57,30782.0,102.7817,102.8646,102.5974,102.7724,30782.0
2018-10-30 12:20:00,111.5,111.52,111.3,111.32,20719.0,102.708,102.7264,102.5237,102.5422,20719.0
2018-10-30 12:30:00,111.3,111.49,111.09,111.49,21154.0,102.5237,102.6988,102.3303,102.6988,21154.0
2018-10-30 12:40:00,111.49,111.66,111.45,111.6,31135.0,102.6988,102.8553,102.6619,102.8001,31135.0
2018-10-30 12:50:00,111.63,111.67,111.3,111.3,35206.0,102.8277,102.8646,102.5237,102.5237,35206.0
2018-10-30 13:00:00,111.3,111.62,111.27,111.62,44378.0,102.5237,102.8185,102.4961,102.8185,44378.0
2018-10-30 13:10:00,111.56,111.62,111.3,111.6,33215.0,102.7632,102.8185,102.5237,102.8001,33215.0
2018-10-30 13:20:00,111.57,111.68,111.25,111.31,45256.0,102.7724,102.8738,102.4777,102.5329,45256.0
2018-10-30 13:30:00,111.31,111.4,111.13,111.29,27977.0,102.5329,102.6158,102.3671,102.5145,27977.0
2018-10-30 13:40:00,111.32,111.65,111.32,111.56,40494.0,102.5422,102.8461,102.5422,102.7632,40494.0
2018-10-30 13:50:00,111.6,111.71,111.45,111.71,33949.0,102.8001,102.9014,102.6619,102.9014,33949.0
2018-10-30 14:00:00,111.74,111.9,111.4,111.44,27231.0,102.929,103.0764,102.6158,102.6527,27231.0
2018-10-30 14:10:00,111.43,111.92,111.43,111.78,52515.0,102.6435,103.0948,102.6435,102.9659,52515.0
2018-10-30 14:20:00,111.81,112.26,111.81,112.07,158876.0,102.9935,103.408,102.9935,103.233,158876.0
2018-10-30 14:30:00,112.04,112.28,111.8,111.83,101842.0,103.2054,103.4265,102.9843,103.0119,101842.0
2018-10-30 14:40:00,111.85,111.87,111.64,111.79,23572.0,103.0304,103.0488,102.8369,102.9751,23572.0
2018-10-30 14:50:00,111.8,112.24,111.8,112.13,35998.0,102.9843,103.3896,102.9843,103.2883,35998.0
2018-10-30 15:00:00,112.12,112.12,111.83,111.98,27659.0,103.2791,103.2791,103.0119,103.1501,27659.0
2018-10-30 15:10:00,111.97,112.34,111.95,112.09,39028.0,103.1409,103.4817,103.1225,103.2514,39028.0
2018-10-30 15:20:00,112.08,112.31,111.94,112.13,40143.0,103.2422,103.4541,103.1133,103.2883,40143.0
2018-10-30 15:30:00,112.16,112.23,111.98,112.0,55065.0,103.3159,103.3804,103.1501,103.1685,55065.0
2018-10-30 15:40:00,112.02,112.36,111.98,112.29,96677.0,103.187,103.5001,103.1501,103.4357,96677.0
2018-10-30 15:50:00,112.3,112.5,112.28,112.44,188707.0,103.4449,103.6291,103.4265,103.5738,188707.0
2018-10-31 09:30:00,113.06,113.48,111.78,112.0,63880.0,104.145,104.5318,102.9659,103.1685,63880.0
2018-10-31 09:40:00,112.07,112.15,111.63,111.73,40997.0,103.233,103.3067,102.8277,102.9198,40997.0
2018-10-31 09:50:00,111.71,111.89,111.32,111.32,42772.0,102.9014,103.0672,102.5422,102.5422,42772.0
2018-10-31 10:00:00,111.43,111.43,110.84,111.02,73226.0,102.6435,102.6435,102.1,102.2658,73226.0
2018-10-31 10:10:00,111.04,111.34,110.9,111.34,51611.0,102.2842,102.5606,102.1553,102.5606,51611.0
2018-10-31 10:20:00,111.36,111.5,111.15,111.32,32448.0,102.579,102.708,102.3856,102.5422,32448.0
2018-10-31 10:30:00,111.32,111.51,111.28,111.3,26368.0,102.5422,102.7172,102.5053,102.5237,26368.0
2018-10-31 10:40:00,111.28,111.3,110.9,110.9,40886.0,102.5053,102.5237,102.1553,102.1553,40886.0
2018-10-31 10:50:00,110.97,111.1,110.77,110.97,38632.0,102.2198,102.3395,102.0355,102.2198,38632.0
2018-10-31 11:00:00,111.0,111.18,110.84,110.98,20141.0,102.2474,102.4132,102.1,102.229,20141.0
2018-10-31 11:10:00,111.03,111.09,110.92,110.96,16726.0,102.275,102.3303,102.1737,102.2105,16726.0
2018-10-31 11:20:00,111.0,111.14,110.89,111.03,21519.0,102.2474,102.3763,102.1461,102.275,21519.0
2018-10-31 11:30:00,111.01,111.3,110.87,111.3,23159.0,102.2566,102.5237,102.1276,102.5237,23159.0
2018-10-31 11:40:00,111.32,111.4,111.19,111.34,15923.0,102.5422,102.6158,102.4224,102.5606,15923.0
2018-10-31 11:50:00,111.38,111.55,111.34,111.38,116022.0,102.5974,102.754,102.5606,102.5974,116022.0
2018-10-31 12:00:00,111.41,111.43,111.13,111.36,14601.0,102.6251,102.6435,102.3671,102.579,14601.0
2018-10-31 12:10:00,111.33,111.5,111.29,111.32,23475.0,102.5514,102.708,102.5145,102.5422,23475.0
2018-10-31 12:20:00,111.34,111.67,111.33,111.52,28818.0,102.5606,102.8646,102.5514,102.7264,28818.0
2018-10-31 12:30:00,111.54,111.54,111.41,111.45,20090.0,102.7448,102.7448,102.6251,102.6619,20090.0
2018-10-31 12:40:00,111.43,111.88,111.33,111.88,46310.0,102.6435,103.058,102.5514,103.058,46310.0
2018-10-31 12:50:00,111.87,111.87,111.6,111.69,34347.0,103.0488,103.0488,102.8001,102.883,34347.0
2018-10-31 13:00:00,111.72,111.8,111.67,111.73,21316.0,102.9106,102.9843,102.8646,102.9198,21316.0
2018-10-31 13:10:00,111.76,111.95,111.74,111.91,63126.0,102.9475,103.1225,102.929,103.0856,63126.0
2018-10-31 13:20:00,111.9,111.95,111.78,111.81,16741.0,103.0764,103.1225,102.9659,102.9935,16741.0
2018-10-31 13:30:00,111.8,111.81,111.45,111.51,23436.0,102.9843,102.9935,102.6619,102.7172,23436.0
2018-10-31 13:40:00,111.49,111.86,111.43,111.79,32060.0,102.6988,103.0396,102.6435,102.9751,32060.0
2018-10-31 13:50:00,111.8,112.02,111.78,112.0,37961.0,102.9843,103.187,102.9659,103.1685,37961.0
2018-10-31 14:00:00,111.98,112.18,111.95,112.11,31933.0,103.1501,103.3343,103.1225,103.2699,31933.0
2018-10-31 14:10:00,112.16,112.28,112.08,112.17,27250.0,103.3159,103.4265,103.2422,103.3251,27250.0
2018-10-31 14:20:00,112.2,112.38,112.17,112.34,21387.0,103.3528,103.5186,103.3251,103.4817,21387.0
2018-10-31 14:30:00,112.33,112.54,112.25,112.51,19934.0,103.4725,103.666,103.3988,103.6383,19934.0
2018-10-31 14:40:00,112.51,112.69,112.32,112.32,16182.0,103.6383,103.8041,103.4633,103.4633,16182.0
2018-10-31 14:50:00,112.31,112.36,112.13,112.17,27576.0,103.4541,103.5001,103.2883,103.3251,27576.0
2018-10-31 15:00:00,112.18,112.33,112.05,112.08,28835.0,103.3343,103.4725,103.2146,103.2422,28835.0
2018-10-31 15:10:00,112.07,112.32,112.05,112.16,23466.0,103.233,103.4633,103.2146,103.3159,23466.0
2018-10-31 15:20:00,112.19,112.19,111.81,111.93,36654.0,103.3436,103.3436,102.9935,103.1041,36654.0
2018-10-31 15:30:00,111.93,111.93,111.52,111.52,40527.0,103.1041,103.1041,102.7264,102.7264,40527.0
2018-10-31 15:40:00,111.51,111.61,111.3,111.37,72206.0,102.7172,102.8093,102.5237,102.5882,72206.0
2018-10-31 15:50:00,111.35,111.51,111.28,111.36,182728.0,102.5698,102.7172,102.5053,102.579,182728.0
2018-11-01 09:30:00,111.66,112.05,110.97,111.33,42534.0,102.8553,103.2146,102.2198,102.5514,42534.0
2018-11-01 09:40:00,111.37,111.78,111.13,111.64,32497.0,102.5882,102.9659,102.3671,102.8369,32497.0
2018-11-01 09:50:00,111.63,112.23,111.58,112.12,33830.0,102.8277,103.3804,102.7817,103.2791,33830.0
2018-11-01 10:00:00,111.87,111.92,111.5,111.79,32695.0,103.0488,103.0948,102.708,102.9751,32695.0
2018-11-01 10:10:00,111.84,112.54,111.84,112.2,16224.0,103.0212,103.666,103.0212,103.3528,16224.0
2018-11-01 10:20:00,112.23,112.69,112.17,112.55,14316.0,103.3804,103.8041,103.3251,103.6752,14316.0
2018-11-01 10:30:00,112.48,112.8,112.34,112.37,24588.0,103.6107,103.9055,103.4817,103.5094,24588.0
2018-11-01 10:40:00,112.39,112.65,112.2,112.39,13880.0,103.5278,103.7673,103.3528,103.5278,13880.0
2018-11-01 10:50:00,112.41,112.69,112.38,112.52,17821.0,103.5462,103.8041,103.5186,103.6475,17821.0
2018-11-01 11:00:00,112.6,112.72,112.32,112.61,23926.0,103.7212,103.8318,103.4633,103.7304,23926.0
2018-11-01 11:10:00,112.71,113.14,112.69,113.13,28742.0,103.8226,104.2186,103.8041,104.2094,28742.0
2018-11-01 11:20:00,113.12,113.2,112.92,113.05,24843.0,104.2002,104.2739,104.016,104.1357,24843.0
2018-11-01 11:30:00,113.07,113.09,112.82,113.09,16263.0,104.1542,104.1726,103.9239,104.1726,16263.0
2018-11-01 11:40:00,113.09,113.13,112.83,113.05,31367.0,104.1726,104.2094,103.9331,104.1357,31367.0
2018-11-01 11:50:00,113.05,113.37,112.99,113.2,15653.0,104.1357,104.4305,104.0805,104.2739,15653.0
2018-11-01 12:00:00,113.19,113.4,113.14,113.35,13362.0,104.2647,104.4581,104.2186,104.4121,13362.0
2018-11-01 12:10:00,113.35,113.52,113.17,113.2,25558.0,104.4121,104.5687,104.2463,104.2739,25558.0
2018-11-01 12:20:00,113.25,113.28,113.0,113.1,23344.0,104.32,104.3476,104.0897,104.1818,23344.0
2018-11-01 12:30:00,113.11,113.57,113.1,113.34,54284.0,104.191,104.6147,104.1818,104.4029,54284.0
2018-11-01 12:40:00,113.32,113.57,113.32,113.51,18731.0,104.3845,104.6147,104.3845,104.5595,18731.0
2018-11-01 12:50:00,113.55,113.65,113.43,113.65,20741.0,104.5963,104.6884,104.4858,104.6884,20741.0
2018-11-01 13:00:00,113.66,113.82,113.57,113.58,31862.0,104.6976,104.845,104.6147,104.6239,31862.0
2018-11-01 13:10:00,113.63,113.72,113.56,113.56,13753.0,104.67,104.7529,104.6055,104.6055,13753.0
2018-11-01 13:20:00,113.59,113.84,113.54,113.84,21200.0,104.6332,104.8634,104.5871,104.8634,21200.0
2018-11-01 13:30:00,113.82,114.13,113.81,113.95,25427.0,104.845,105.1306,104.8358,104.9648,25427.0
2018-11-01 13:40:00,113.96,114.07,113.77,113.85,30672.0,104.974,105.0753,104.799,104.8727,30672.0
2018-11-01 13:50:00,113.83,113.83,113.58,113.63,21186.0,104.8542,104.8542,104.6239,104.67,21186.0
2018-11-01 14:00:00,113.65,113.75,113.41,113.51,33690.0,104.6884,104.7805,104.4674,104.5595,33690.0
2018-11-01 14:10:00,113.54,113.93,113.5,113.86,31854.0,104.5871,104.9464,104.5503,104.8819,31854.0
2018-11-01 14:20:00,113.88,113.88,113.5,113.63,27654.0,104.9003,104.9003,104.5503,104.67,27654.0
2018-11-01 14:30:00,113.63,113.65,113.38,113.53,29150.0,104.67,104.6884,104.4397,104.5779,29150.0
2018-11-01 14:40:00,113.51,113.59,113.43,113.53,22266.0,104.5595,104.6332,104.4858,104.5779,22266.0
2018-11-01 14:50:00,113.51,113.6,113.39,113.53,18691.0,104.5595,104.6424,104.4489,104.5779,18691.0
2018-11-01 15:00:00,113.51,113.53,113.38,113.52,31830.0,104.5595,104.5779,104.4397,104.5687,31830.0
2018-11-01 15:10:00,113.53,113.54,113.27,113.39,37267.0,104.5779,104.5871,104.3384,104.4489,37267.0
2018-11-01 15:20:00,113.4,113.4,113.25,113.37,27781.0,104.4581,104.4581,104.32,104.4305,27781.0
2018-11-01 15:30:00,113.37,113.38,113.13,113.21,59609.0,104.4305,104.4397,104.2094,104.2831,59609.0
2018-11-01 15:40:00,113.21,113.46,113.18,113.26,68691.0,104.2831,104.5134,104.2555,104.3292,68691.0
2018-11-01 15:50:00,113.25,113.29,113.07,113.17,107866.0,104.32,104.3568,104.1542,104.2463,107866.0
2018-11-02 09:30:00,113.79,114.66,113.75,114.41,36011.0,104.8174,105.6188,104.7805,105.3885,36011.0
2018-11-02 09:40:00,114.38,114.38,113.66,113.75,23977.0,105.3609,105.3609,104.6976,104.7805,23977.0
2018-11-02 09:50:00,113.83,113.96,113.35,113.59,26825.0,104.8542,104.974,104.4121,104.6332,26825.0
2018-11-02 10:00:00,113.69,113.7,113.33,113.57,41285.0,104.7253,104.7345,104.3937,104.6147,41285.0
2018-11-02 10:10:00,113.59,113.86,113.58,113.65,20949.0,104.6332,104.8819,104.6239,104.6884,20949.0
2018-11-02 10:20:00,113.64,113.7,113.36,113.43,38422.0,104.6792,104.7345,104.4213,104.4858,38422.0
2018-11-02 10:30:00,113.35,113.42,112.67,112.67,22395.0,104.4121,104.4766,103.7857,103.7857,22395.0
2018-11-02 10:40:00,112.65,112.78,112.15,112.15,32454.0,103.7673,103.887,103.3067,103.3067,32454.0
2018-11-02 10:50:00,112.12,112.52,112.08,112.46,47566.0,103.2791,103.6475,103.2422,103.5923,47566.0
2018-11-02 11:00:00,112.47,112.51,112.16,112.24,33133.0,103.6015,103.6383,103.3159,103.3896,33133.0
2018-11-02 11:10:00,112.22,112.45,111.68,111.81,54177.0,103.3712,103.5831,102.8738,102.9935,54177.0
2018-11-02 11:20:00,111.78,112.14,111.61,111.93,44973.0,102.9659,103.2975,102.8093,103.1041,44973.0
2018-11-02 11:30:00,111.9,112.03,111.53,111.68,14688.0,103.0764,103.1962,102.7356,102.8738,14688.0
2018-11-02 11:40:00,111.68,111.75,111.25,111.49,28149.0,102.8738,102.9382,102.4777,102.6988,28149.0
2018-11-02 11:50:00,111.5,111.58,111.34,111.55,21586.0,102.708,102.7817,102.5606,102.754,21586.0
2018-11-02 12:00:00,111.55,111.69,111.41,111.46,24721.0,102.754,102.883,102.6251,102.6711,24721.0
2018-11-02 12:10:00,111.42,111.48,111.22,111.29,15815.0,102.6343,102.6895,102.45,102.5145,15815.0
2018-11-02 12:20:00,111.3,111.55,111.2,111.55,17418.0,102.5237,102.754,102.4316,102.754,17418.0
2018-11-02 12:30:00,111.5,111.53,111.0,111.1,33422.0,102.708,102.7356,102.2474,102.3395,33422.0
2018-11-02 12:40:00,111.1,111.22,110.83,110.92,49639.0,102.3395,102.45,102.0908,102.1737,49639.0
2018-11-02 12:50:00,110.96,111.01,110.5,110.75,44803.0,102.2105,102.2566,101.7868,102.0171,44803.0
2018-11-02 13:00:00,110.77,110.94,110.54,110.94,19727.0,102.0355,102.1921,101.8237,102.1921,19727.0
2018-11-02 13:10:00,110.9,111.09,110.88,111.09,25548.0,102.1553,102.3303,102.1369,102.3303,25548.0
2018-11-02 13:20:00,111.1,111.27,111.06,111.22,23917.0,102.3395,102.4961,102.3027,102.45,23917.0
2018-11-02 13:30:00,111.21,111.43,111.17,111.31,13970.0,102.4408,102.6435,102.404,102.5329,13970.0
2018-11-02 13:40:00,111.29,111.61,111.2,111.57,21580.0,102.5145,102.8093,102.4316,102.7724,21580.0
2018-11-02 13:50:00,111.63,111.72,111.46,111.59,58253.0,102.8277,102.9106,102.6711,102.7909,58253.0
2018-11-02 14:00:00,111.56,111.56,111.25,111.27,19480.0,102.7632,102.7632,102.4777,102.4961,19480.0
2018-11-02 14:10:00,111.27,111.36,111.1,111.3,15602.0,102.4961,102.579,102.3395,102.5237,15602.0
2018-11-02 14:20:00,111.3,111.96,111.11,111.96,22918.0,102.5237,103.1317,102.3487,103.1317,22918.0
2018-11-02 14:30:00,111.86,111.87,111.58,111.63,20485.0,103.0396,103.0488,102.7817,102.8277,20485.0
2018-11-02 14:40:00,111.57,111.8,111.57,111.75,20375.0,102.7724,102.9843,102.7724,102.9382,20375.0
2018-11-02 14:50:00,111.78,111.8,111.6,111.61,38827.0,102.9659,102.9843,102.8001,102.8093,38827.0
2018-11-02 15:00:00,111.62,111.7,111.39,111.68,27655.0,102.8185,102.8922,102.6066,102.8738,27655.0
2018-11-02 15:10:00,111.66,111.94,111.58,111.64,37103.0,102.8553,103.1133,102.7817,102.8369,37103.0
2018-11-02 15:20:00,111.66,111.68,111.54,111.61,64259.0,102.8553,102.8738,102.7448,102.8093,64259.0
2018-11-02 15:30:00,111.59,111.91,111.51,111.9,25911.0,102.7909,103.0856,102.7172,103.0764,25911.0
2018-11-02 15:40:00,111.88,112.17,111.84,112.15,59330.0,103.058,103.3251,103.0212,103.3067,59330.0
2018-11-02 15:50:00,112.16,112.24,112.03,112.13,116811.0,103.3159,103.3896,103.1962,103.2883,116811.0
2018-11-05 09:30:00,112.1,113.29,112.0,113.19,38520.0,103.2607,104.3568,103.1685,104.2647,38520.0
2018-11-05 09:40:00,113.13,113.67,112.9,113.61,37795.0,104.2094,104.7069,103.9976,104.6516,37795.0
2018-11-05 09:50:00,113.61,113.71,113.21,113.58,62575.0,104.6516,104.7437,104.2831,104.6239,62575.0
2018-11-05 10:00:00,113.6,113.63,113.08,113.22,60163.0,104.6424,104.67,104.1634,104.2923,60163.0
2018-11-05 10:10:00,113.12,113.21,112.86,112.88,16221.0,104.2002,104.2831,103.9607,103.9791,16221.0
2018-11-05 10:20:00,112.91,113.04,112.75,113.02,16764.0,104.0068,104.1265,103.8594,104.1081,16764.0
2018-11-05 10:30:00,113.04,113.18,112.95,113.11,11490.0,104.1265,104.2555,104.0436,104.191,11490.0
2018-11-05 10:40:00,113.13,113.27,112.99,113.13,13392.0,104.2094,104.3384,104.0805,104.2094,13392.0
2018-11-05 10:50:00,113.18,113.35,113.0,113.23,39198.0,104.2555,104.4121,104.0897,104.3015,39198.0
2018-11-05 11:00:00,113.22,113.45,113.12,113.41,17133.0,104.2923,104.5042,104.2002,104.4674,17133.0
2018-11-05 11:10:00,113.43,113.81,113.43,113.74,22767.0,104.4858,104.8358,104.4858,104.7713,22767.0
2018-11-05 11:20:00,113.75,114.06,113.75,114.01,23180.0,104.7805,105.0661,104.7805,105.02,23180.0
2018-11-05 11:30:00,114.01,114.12,113.85,114.09,38222.0,105.02,105.1214,104.8727,105.0937,38222.0
2018-11-05 11:40:00,114.09,114.13,113.8,113.8,40848.0,105.0937,105.1306,104.8266,104.8266,40848.0
2018-11-05 11:50:00,113.81,114.05,113.78,113.95,24997.0,104.8358,105.0569,104.8082,104.9648,24997.0
2018-11-05 12:00:00,113.96,114.19,113.95,114.15,28680.0,104.974,105.1858,104.9648,105.149,28680.0
2018-11-05 12:10:00,114.15,114.4,114.08,114.32,22150.0,105.149,105.3793,105.0845,105.3056,22150.0
2018-11-05 12:20:00,114.32,114.46,114.05,114.1,15016.0,105.3056,105.4346,105.0569,105.1029,15016.0
2018-11-05 12:30:00,114.1,114.14,113.78,113.86,16448.0,105.1029,105.1398,104.8082,104.8819,16448.0
2018-11-05 12:40:00,113.86,113.89,113.65,113.82,14847.0,104.8819,104.9095,104.6884,104.845,14847.0
2018-11-05 12:50:00,113.78,113.98,113.7,113.97,13553.0,104.8082,104.9924,104.7345,104.9832,13553.0
2018-11-05 13:00:00,113.99,113.99,113.85,113.94,10692.0,105.0016,105.0016,104.8727,104.9556,10692.0
2018-11-05 13:10:00,113.92,114.05,113.82,113.84,26557.0,104.9371,105.0569,104.845,104.8634,26557.0
2018-11-05 13:20:00,113.88,113.97,113.83,113.96,10726.0,104.9003,104.9832,104.8542,104.974,10726.0
2018-11-05 13:30:00,113.96,113.97,113.79,113.9,23242.0,104.974,104.9832,104.8174,104.9187,23242.0
2018-11-05 13:40:00,113.91,113.95,113.81,113.94,12996.0,104.9279,104.9648,104.8358,104.9556,12996.0
2018-11-05 13:50:00,113.94,113.94,113.78,113.87,11110.0,104.9556,104.9556,104.8082,104.8911,11110.0
2018-11-05 14:00:00,113.84,113.88,113.82,113.86,20288.0,104.8634,104.9003,104.845,104.8819,20288.0
2018-11-05 14:10:00,113.87,114.15,113.79,114.1,34719.0,104.8911,105.149,104.8174,105.1029,34719.0
2018-11-05 14:20:00,114.1,114.32,114.1,114.28,21960.0,105.1029,105.3056,105.1029,105.2688,21960.0
2018-11-05 14:30:00,114.27,114.27,114.18,114.25,20671.0,105.2595,105.2595,105.1766,105.2411,20671.0
2018-11-05 14:40:00,114.26,114.33,114.12,114.33,28351.0,105.2503,105.3148,105.1214,105.3148,28351.0
2018-11-05 14:50:00,114.37,114.45,114.24,114.26,42306.0,105.3517,105.4253,105.2319,105.2503,42306.0
2018-11-05 15:00:00,114.27,114.34,114.18,114.21,24069.0,105.2595,105.324,105.1766,105.2043,24069.0
2018-11-05 15:10:00,114.21,114.33,114.11,114.14,19005.0,105.2043,105.3148,105.1122,105.1398,19005.0
2018-11-05 15:20:00,114.13,114.15,113.89,114.08,32061.0,105.1306,105.149,104.9095,105.0845,32061.0
2018-11-05 15:30:00,114.1,114.28,114.07,114.22,31100.0,105.1029,105.2688,105.0753,105.2135,31100.0
2018-11-05 15:40:00,114.23,114.27,114.11,114.16,47420.0,105.2227,105.2595,105.1122,105.1582,47420.0
2018-11-05 15:50:00,114.13,114.24,114.06,114.1,102139.0,105.1306,105.2319,105.0661,105.1029,102139.0
2018-11-06 09:30:00,113.76,114.39,113.74,114.05,41959.0,104.7898,105.3701,104.7713,105.0569,41959.0
2018-11-06 09:40:00,114.04,114.29,114.01,114.09,16600.0,105.0477,105.278,105.02,105.0937,16600.0
2018-11-06 09:50:00,114.14,114.61,114.06,114.61,8925.0,105.1398,105.5727,105.0661,105.5727,8925.0
2018-11-06 10:00:00,114.62,114.82,114.56,114.7,20202.0,105.5819,105.7662,105.5267,105.6556,20202.0
2018-11-06 10:10:00,114.72,114.88,114.63,114.86,19815.0,105.6741,105.8214,105.5912,105.803,19815.0
2018-11-06 10:20:00,114.85,115.29,114.64,114.64,32258.0,105.7938,106.1991,105.6004,105.6004,32258.0
2018-11-06 10:30:00,114.64,114.82,114.49,114.52,17634.0,105.6004,105.7662,105.4622,105.4898,17634.0
2018-11-06 10:40:00,114.53,114.7,114.49,114.59,36216.0,105.499,105.6556,105.4622,105.5543,36216.0
2018-11-06 10:50:00,114.57,114.57,114.0,114.06,17197.0,105.5359,105.5359,105.0108,105.0661,17197.0
2018-11-06 11:00:00,114.08,114.09,113.73,113.73,6935.0,105.0845,105.0937,104.7621,104.7621,6935.0
2018-11-06 11:10:00,113.69,114.13,113.63,114.09,30073.0,104.7253,105.1306,104.67,105.0937,30073.0
2018-11-06 11:20:00,114.11,114.32,114.1,114.23,11571.0,105.1122,105.3056,105.1029,105.2227,11571.0
2018-11-06 11:30:00,114.21,114.26,113.92,113.95,30936.0,105.2043,105.2503,104.9371,104.9648,30936.0
2018-11-06 11:40:00,113.96,114.48,113.94,114.48,23027.0,104.974,105.453,104.9556,105.453,23027.0
2018-11-06 11:50:00,114.49,114.59,114.42,114.55,52889.0,105.4622,105.5543,105.3977,105.5175,52889.0
2018-11-06 12:00:00,114.52,114.52,114.22,114.22,7706.0,105.4898,105.4898,105.2135,105.2135,7706.0
2018-11-06 12:10:00,114.21,114.36,113.96,113.96,14899.0,105.2043,105.3424,104.974,104.974,14899.0
2018-11-06 12:20:00,114.0,114.01,113.76,113.93,51643.0,105.0108,105.02,104.7898,104.9464,51643.0
2018-11-06 12:30:00,113.94,114.32,113.93,114.32,28867.0,104.9556,105.3056,104.9464,105.3056,28867.0
2018-11-06 12:40:00,114.33,114.37,114.15,114.15,9465.0,105.3148,105.3517,105.149,105.149,9465.0
2018-11-06 12:50:00,114.1,114.3,114.1,114.29,11692.0,105.1029,105.2872,105.1029,105.278,11692.0
2018-11-06 13:00:00,114.31,114.48,114.31,114.45,7646.0,105.2964,105.453,105.2964,105.4253,7646.0
2018-11-06 13:10:00,114.46,114.49,114.38,114.38,3960.0,105.4346,105.4622,105.3609,105.3609,3960.0
2018-11-06 13:20:00,114.34,114.4,114.3,114.35,5875.0,105.324,105.3793,105.2872,105.3332,5875.0
2018-11-06 13:30:00,114.37,114.47,114.34,114.35,11795.0,105.3517,105.4438,105.324,105.3332,11795.0
2018-11-06 13:40:00,114.34,114.42,114.27,114.38,15645.0,105.324,105.3977,105.2595,105.3609,15645.0
2018-11-06 13:50:00,114.4,114.61,114.36,114.36,29048.0,105.3793,105.5727,105.3424,105.3424,29048.0
2018-11-06 14:00:00,114.38,114.41,114.14,114.14,31324.0,105.3609,105.3885,105.1398,105.1398,31324.0
2018-11-06 14:10:00,114.1,114.51,114.05,114.12,18074.0,105.1029,105.4806,105.0569,105.1214,18074.0
2018-11-06 14:20:00,114.12,114.12,113.7,113.73,27924.0,105.1214,105.1214,104.7345,104.7621,27924.0
2018-11-06 14:30:00,113.71,113.93,113.54,113.93,34068.0,104.7437,104.9464,104.5871,104.9464,34068.0
2018-11-06 14:40:00,113.98,114.06,113.93,113.94,6890.0,104.9924,105.0661,104.9464,104.9556,6890.0
2018-11-06 14:50:00,113.99,114.19,113.99,114.15,14366.0,105.0016,105.1858,105.0016,105.149,14366.0
2018-11-06 15:00:00,114.15,114.32,114.06,114.31,11195.0,105.149,105.3056,105.0661,105.2964,11195.0
2018-11-06 15:10:00,114.28,114.38,114.28,114.32,15257.0,105.2688,105.3609,105.2688,105.3056,15257.0
2018-11-06 15:20:00,114.35,114.44,114.24,114.33,15055.0,105.3332,105.4161,105.2319,105.3148,15055.0
2018-11-06 15:30:00,114.34,114.38,114.18,114.24,24008.0,105.324,105.3609,105.1766,105.2319,24008.0
2018-11-06 15:40:00,114.26,114.35,114.14,114.31,26128.0,105.2503,105.3332,105.1398,105.2964,26128.0
2018-11-06 15:50:00,114.31,114.43,114.24,114.38,147170.0,105.2964,105.4069,105.2319,105.3609,147170.0
2018-11-07 09:30:00,115.36,115.84,114.68,115.72,64333.0,106.2636,106.7057,105.6372,106.5952,64333.0
2018-11-07 09:40:00,115.71,115.72,115.4,115.51,23582.0,106.586,106.5952,106.3004,106.4018,23582.0
2018-11-07 09:50:00,115.36,115.61,114.98,115.61,21624.0,106.2636,106.4939,105.9136,106.4939,21624.0
2018-11-07 10:00:00,115.55,115.55,114.61,114.69,15468.0,106.4386,106.4386,105.5727,105.6464,15468.0
2018-11-07 10:10:00,114.79,114.98,114.56,114.62,10350.0,105.7385,105.9136,105.5267,105.5819,10350.0
2018-11-07 10:20:00,114.68,114.85,114.64,114.85,27109.0,105.6372,105.7938,105.6004,105.7938,27109.0
2018-11-07 10:30:00,114.81,115.0,114.69,114.73,25662.0,105.757,105.932,105.6464,105.6833,25662.0
2018-11-07 10:40:00,114.77,115.3,114.71,115.2,41580.0,105.7201,106.2083,105.6648,106.1162,41580.0
2018-11-07 10:50:00,115.21,115.52,115.21,115.48,29428.0,106.1254,106.411,106.1254,106.3741,29428.0
2018-11-07 11:00:00,115.51,116.03,115.28,115.92,62922.0,106.4018,106.8808,106.1899,106.7794,62922.0
2018-11-07 11:10:00,115.86,116.03,115.56,115.61,20684.0,106.7242,106.8808,106.4478,106.4939,20684.0
2018-11-07 11:20:00,115.58,115.72,115.43,115.63,23296.0,106.4662,106.5952,106.3281,106.5123,23296.0
2018-11-07 11:30:00,115.65,116.07,115.64,115.91,20831.0,106.5307,106.9176,106.5215,106.7702,20831.0
2018-11-07 11:40:00,115.94,116.03,115.77,115.88,18097.0,106.7979,106.8808,106.6413,106.7426,18097.0
2018-11-07 11:50:00,115.88,115.92,115.8,115.92,20995.0,106.7426,106.7794,106.6689,106.7794,20995.0
2018-11-07 12:00:00,115.92,116.18,115.92,115.99,23275.0,106.7794,107.0189,106.7794,106.8439,23275.0
2018-11-07 12:10:00,115.99,116.06,115.9,115.93,21094.0,106.8439,106.9084,106.761,106.7886,21094.0
2018-11-07 12:20:00,115.92,115.94,115.79,115.86,21070.0,106.7794,106.7979,106.6597,106.7242,21070.0
2018-11-07 12:30:00,115.88,116.05,115.85,115.86,59115.0,106.7426,106.8992,106.715,106.7242,59115.0
2018-11-07 12:40:00,115.88,115.9,115.7,115.8,10775.0,106.7426,106.761,106.5768,106.6689,10775.0
2018-11-07 12:50:00,115.83,115.87,115.6,115.71,23101.0,106.6965,106.7334,106.4847,106.586,23101.0
2018-11-07 13:00:00,115.75,116.1,115.75,115.99,120086.0,106.6228,106.9452,106.6228,106.8439,120086.0
2018-11-07 13:10:00,115.98,116.0,115.74,115.8,20625.0,106.8347,106.8531,106.6136,106.6689,20625.0
2018-11-07 13:20:00,115.81,115.98,115.73,115.82,17493.0,106.6781,106.8347,106.6044,106.6873,17493.0
2018-11-07 13:30:00,115.84,115.9,115.68,115.69,16929.0,106.7057,106.761,106.5584,106.5676,16929.0
2018-11-07 13:40:00,115.7,115.81,115.62,115.65,32155.0,106.5768,106.6781,106.5031,106.5307,32155.0
2018-11-07 13:50:00,115.65,115.71,115.21,115.59,158042.0,106.5307,106.586,106.1254,106.4755,158042.0
2018-11-07 14:00:00,115.63,115.98,115.54,115.98,23328.0,106.5123,106.8347,106.4294,106.8347,23328.0
2018-11-07 14:10:00,115.95,116.09,115.94,116.09,22089.0,106.8071,106.936,106.7979,106.936,22089.0
2018-11-07 14:20:00,116.1,116.13,115.8,115.84,28666.0,106.9452,106.9729,106.6689,106.7057,28666.0
2018-11-07 14:30:00,115.83,116.06,115.82,116.04,20396.0,106.6965,106.9084,106.6873,106.89,20396.0
2018-11-07 14:40:00,116.05,116.11,115.88,115.98,14924.0,106.8992,106.9545,106.7426,106.8347,14924.0
2018-11-07 14:50:00,115.98,116.17,115.94,116.12,24072.0,106.8347,107.0097,106.7979,106.9637,24072.0
2018-11-07 15:00:00,116.14,116.21,116.1,116.13,20601.0,106.9821,107.0466,106.9452,106.9729,20601.0
2018-11-07 15:10:00,116.13,116.31,116.11,116.13,18872.0,106.9729,107.1387,106.9545,106.9729,18872.0
2018-11-07 15:20:00,116.14,116.28,116.12,116.19,21019.0,106.9821,107.111,106.9637,107.0281,21019.0
2018-11-07 15:30:00,116.18,116.21,116.08,116.15,36137.0,107.0189,107.0466,106.9268,106.9913,36137.0
2018-11-07 15:40:00,116.16,116.21,116.11,116.14,46690.0,107.0005,107.0466,106.9545,106.9821,46690.0
2018-11-07 15:50:00,116.14,116.16,115.88,115.89,198358.0,106.9821,107.0005,106.7426,106.7518,198358.0
2018-11-08 09:30:00,116.16,116.63,115.91,116.19,35214.0,107.0005,107.4334,106.7702,107.0281,35214.0
2018-11-08 09:40:00,116.01,116.48,115.91,116.46,31126.0,106.8623,107.2953,106.7702,107.2769,31126.0
2018-11-08 09:50:00,116.46,116.86,116.03,116.78,41940.0,107.2769,107.6453,106.8808,107.5716,41940.0
2018-11-08 10:00:00,116.78,117.01,116.68,116.76,41774.0,107.5716,107.7835,107.4795,107.5532,41774.0
2018-11-08 10:10:00,116.78,116.99,116.73,116.94,48506.0,107.5716,107.7651,107.5256,107.719,48506.0
2018-11-08 10:20:00,116.94,117.19,116.78,117.17,29336.0,107.719,107.9493,107.5716,107.9309,29336.0
2018-11-08 10:30:00,117.19,117.22,116.91,117.08,47888.0,107.9493,107.9769,107.6914,107.848,47888.0
2018-11-08 10:40:00,117.07,117.17,116.65,116.78,36485.0,107.8388,107.9309,107.4519,107.5716,36485.0
2018-11-08 10:50:00,116.75,116.98,116.71,116.91,24421.0,107.544,107.7559,107.5071,107.6914,24421.0
2018-11-08 11:00:00,116.9,117.26,116.75,117.15,27875.0,107.6822,108.0138,107.544,107.9124,27875.0
2018-11-08 11:10:00,117.14,117.2,117.01,117.17,36288.0,107.9032,107.9585,107.7835,107.9309,36288.0
2018-11-08 11:20:00,117.16,117.19,116.81,116.87,23681.0,107.9217,107.9493,107.5993,107.6545,23681.0
2018-11-08 11:30:00,116.86,116.94,116.73,116.91,25404.0,107.6453,107.719,107.5256,107.6914,25404.0
2018-11-08 11:40:00,116.93,117.11,116.81,117.05,40522.0,107.7098,107.8756,107.5993,107.8203,40522.0
2018-11-08 11:50:00,117.05,117.15,116.96,117.12,38384.0,107.8203,107.9124,107.7374,107.8848,38384.0
2018-11-08 12:00:00,117.17,117.45,117.12,117.33,31175.0,107.9309,108.1888,107.8848,108.0783,31175.0
2018-11-08 12:10:00,117.35,117.43,117.26,117.38,24416.0,108.0967,108.1704,108.0138,108.1243,24416.0
2018-11-08 12:20:00,117.39,117.4,117.12,117.17,20584.0,108.1335,108.1427,107.8848,107.9309,20584.0
2018-11-08 12:30:00,117.18,117.34,117.17,117.22,18262.0,107.9401,108.0875,107.9309,107.9769,18262.0
2018-11-08 12:40:00,117.26,117.35,117.19,117.25,15400.0,108.0138,108.0967,107.9493,108.0046,15400.0
2018-11-08 12:50:00,117.25,117.39,117.19,117.23,16019.0,108.0046,108.1335,107.9493,107.9861,16019.0
2018-11-08 13:00:00,117.23,117.41,117.19,117.34,14253.0,107.9861,108.1519,107.9493,108.0875,14253.0
2018-11-08 13:10:00,117.34,117.41,117.23,117.26,27354.0,108.0875,108.1519,107.9861,108.0138,27354.0
2018-11-08 13:20:00,117.29,117.32,117.16,117.16,29813.0,108.0414,108.069,107.9217,107.9217,29813.0
2018-11-08 13:30:00,117.21,117.71,117.21,117.68,61570.0,107.9677,108.4283,107.9677,108.4007,61570.0
2018-11-08 13:40:00,117.69,117.69,117.4,117.45,30243.0,108.4099,108.4099,108.1427,108.1888,30243.0
2018-11-08 13:50:00,117.42,117.91,117.41,117.7,38438.0,108.1612,108.6125,108.1519,108.4191,38438.0
2018-11-08 14:00:00,117.67,118.27,117.58,118.18,57071.0,108.3914,108.9441,108.3085,108.8612,57071.0
2018-11-08 14:10:00,118.16,118.18,117.92,117.96,93002.0,108.8428,108.8612,108.6217,108.6586,93002.0
2018-11-08 14:20:00,117.97,118.45,117.95,118.17,63499.0,108.6678,109.1099,108.6494,108.852,63499.0
2018-11-08 14:30:00,118.15,118.34,117.8,117.8,53553.0,108.8336,109.0086,108.5112,108.5112,53553.0
2018-11-08 14:40:00,117.74,117.85,117.5,117.58,40685.0,108.4559,108.5572,108.2348,108.3085,40685.0
2018-11-08 14:50:00,117.57,117.7,117.37,117.6,67385.0,108.2993,108.4191,108.1151,108.327,67385.0
2018-11-08 15:00:00,117.58,117.66,117.51,117.6,38981.0,108.3085,108.3822,108.2441,108.327,38981.0
2018-11-08 15:10:00,117.6,117.75,117.55,117.75,37522.0,108.327,108.4651,108.2809,108.4651,37522.0
2018-11-08 15:20:00,117.74,117.81,117.54,117.55,34056.0,108.4559,108.5204,108.2717,108.2809,34056.0
2018-11-08 15:30:00,117.55,117.58,117.34,117.42,47807.0,108.2809,108.3085,108.0875,108.1612,47807.0
2018-11-08 15:40:00,117.43,117.55,117.36,117.54,64439.0,108.1704,108.2809,108.1059,108.2717,64439.0
2018-11-08 15:50:00,117.54,117.69,117.49,117.54,185092.0,108.2717,108.4099,108.2256,108.2717,185092.0
2018-11-09 09:30:00,117.0,117.46,116.55,117.09,50851.0,107.7743,108.198,107.3598,107.8572,50851.0
2018-11-09 09:40:00,117.04,117.31,116.92,117.16,28675.0,107.8111,108.0598,107.7006,107.9217,28675.0
2018-11-09 09:50:00,117.11,117.24,116.86,117.0,24884.0,107.8756,107.9953,107.6453,107.7743,24884.0
2018-11-09 10:00:00,116.94,117.07,116.72,116.97,14923.0,107.719,107.8388,107.5164,107.7466,14923.0
2018-11-09 10:10:00,116.98,117.23,116.9,117.05,21701.0,107.7559,107.9861,107.6822,107.8203,21701.0
2018-11-09 10:20:00,117.06,117.31,117.01,117.12,18405.0,107.8295,108.0598,107.7835,107.8848,18405.0
2018-11-09 10:30:00,117.1,117.13,116.82,117.03,15647.0,107.8664,107.894,107.6085,107.8019,15647.0
2018-11-09 10:40:00,117.05,117.05,116.74,116.75,25682.0,107.8203,107.8203,107.5348,107.544,25682.0
2018-11-09 10:50:00,116.75,116.75,116.43,116.48,90359.0,107.544,107.544,107.2492,107.2953,90359.0
2018-11-09 11:00:00,116.53,116.72,116.5,116.63,33785.0,107.3413,107.5164,107.3137,107.4334,33785.0
2018-11-09 11:10:00,116.61,116.85,116.57,116.73,25687.0,107.415,107.6361,107.3782,107.5256,25687.0
2018-11-09 11:20:00,116.75,117.04,116.75,117.0,24058.0,107.544,107.8111,107.544,107.7743,24058.0
2018-11-09 11:30:00,116.97,117.08,116.9,117.01,17403.0,107.7466,107.848,107.6822,107.7835,17403.0
2018-11-09 11:40:00,117.01,117.02,116.64,116.77,13493.0,107.7835,107.7927,107.4427,107.5624,13493.0
2018-11-09 11:50:00,116.75,116.82,116.63,116.67,14207.0,107.544,107.6085,107.4334,107.4703,14207.0
2018-11-09 12:00:00,116.65,116.69,116.46,116.55,48252.0,107.4519,107.4887,107.2769,107.3598,48252.0
2018-11-09 12:10:00,116.53,116.62,116.29,116.33,15835.0,107.3413,107.4242,107.1203,107.1571,15835.0
2018-11-09 12:20:00,116.32,116.51,116.28,116.42,7725.0,107.1479,107.3229,107.111,107.24,7725.0
2018-11-09 12:30:00,116.39,116.54,116.36,116.54,9729.0,107.2124,107.3505,107.1847,107.3505,9729.0
2018-11-09 12:40:00,116.53,116.55,116.37,116.51,25069.0,107.3413,107.3598,107.194,107.3229,25069.0
2018-11-09 12:50:00,116.49,116.5,116.35,116.38,13131.0,107.3045,107.3137,107.1755,107.2032,13131.0
2018-11-09 13:00:00,116.35,116.35,116.08,116.2,19787.0,107.1755,107.1755,106.9268,107.0374,19787.0
2018-11-09 13:10:00,116.23,116.28,116.04,116.13,14498.0,107.065,107.111,106.89,106.9729,14498.0
2018-11-09 13:20:00,116.11,116.25,116.09,116.25,15001.0,106.9545,107.0834,106.936,107.0834,15001.0
2018-11-09 13:30:00,116.25,116.3,115.98,116.24,16987.0,107.0834,107.1295,106.8347,107.0742,16987.0
2018-11-09 13:40:00,116.21,116.27,115.93,116.04,12786.0,107.0466,107.1018,106.7886,106.89,12786.0
2018-11-09 13:50:00,116.02,116.26,116.02,116.11,16474.0,106.8715,107.0926,106.8715,106.9545,16474.0
2018-11-09 14:00:00,116.07,116.1,115.89,115.89,30343.0,106.9176,106.9452,106.7518,106.7518,30343.0
2018-11-09 14:10:00,115.85,116.16,115.85,116.02,21668.0,106.715,107.0005,106.715,106.8715,21668.0
2018-11-09 14:20:00,116.04,116.09,115.95,115.98,29437.0,106.89,106.936,106.8071,106.8347,29437.0
2018-11-09 14:30:00,116.0,116.18,115.95,116.14,19259.0,106.8531,107.0189,106.8071,106.9821,19259.0
2018-11-09 14:40:00,116.15,116.23,116.05,116.11,19262.0,106.9913,107.065,106.8992,106.9545,19262.0
2018-11-09 14:50:00,116.12,116.29,116.1,116.21,19464.0,106.9637,107.1203,106.9452,107.0466,19464.0
2018-11-09 15:00:00,116.2,116.21,115.95,116.1,17161.0,107.0374,107.0466,106.8071,106.9452,17161.0
2018-11-09 15:10:00,116.11,116.17,115.96,116.12,23181.0,106.9545,107.0097,106.8163,106.9637,23181.0
2018-11-09 15:20:00,116.12,116.46,116.12,116.3,28129.0,106.9637,107.2769,106.9637,107.1295,28129.0
2018-11-09 15:30:00,116.3,116.39,116.19,116.25,41144.0,107.1295,107.2124,107.0281,107.0834,41144.0
2018-11-09 15:40:00,116.25,116.54,116.23,116.23,75133.0,107.0834,107.3505,107.065,107.065,75133.0
2018-11-09 15:50:00,116.23,116.37,116.05,116.12,158577.0,107.065,107.194,106.8992,106.9637,158577.0
2018-11-12 09:30:00,116.16,117.29,115.66,116.96,59536.0,107.0005,108.0414,106.5399,107.7374,59536.0
2018-11-12 09:40:00,117.07,117.47,116.93,117.27,41647.0,107.8388,108.2072,107.7098,108.023,41647.0
2018-11-12 09:50:00,117.36,117.4,116.95,117.0,35606.0,108.1059,108.1427,107.7282,107.7743,35606.0
2018-11-12 10:00:00,117.0,117.0,116.36,116.38,23833.0,107.7743,107.7743,107.1847,107.2032,23833.0
2018-11-12 10:10:00,116.4,116.65,116.31,116.59,30613.0,107.2216,107.4519,107.1387,107.3966,30613.0
2018-11-12 10:20:00,116.54,116.95,116.48,116.82,37919.0,107.3505,107.7282,107.2953,107.6085,37919.0
2018-11-12 10:30:00,116.83,117.2,116.78,116.81,29654.0,107.6177,107.9585,107.5716,107.5993,29654.0
2018-11-12 10:40:00,116.8,116.81,116.38,116.44,30800.0,107.59,107.5993,107.2032,107.2584,30800.0
2018-11-12 10:50:00,116.4,116.52,116.22,116.25,30827.0,107.2216,107.3321,107.0558,107.0834,30827.0
2018-11-12 11:00:00,116.24,116.24,116.0,116.18,32535.0,107.0742,107.0742,106.8531,107.0189,32535.0
2018-11-12 11:10:00,116.18,116.28,115.86,115.9,32728.0,107.0189,107.111,106.7242,106.761,32728.0
2018-11-12 11:20:00,115.91,116.05,115.88,115.94,18333.0,106.7702,106.8992,106.7426,106.7979,18333.0
2018-11-12 11:30:00,115.94,116.1,115.94,116.06,25663.0,106.7979,106.9452,106.7979,106.9084,25663.0
2018-11-12 11:40:00,116.08,116.42,116.06,116.33,35187.0,106.9268,107.24,106.9084,107.1571,35187.0
2018-11-12 11:50:00,116.3,116.41,116.22,116.39,22017.0,107.1295,107.2308,107.0558,107.2124,22017.0
2018-11-12 12:00:00,116.41,116.54,116.34,116.51,20819.0,107.2308,107.3505,107.1663,107.3229,20819.0
2018-11-12 12:10:00,116.52,116.79,116.47,116.66,39179.0,107.3321,107.5808,107.2861,107.4611,39179.0
2018-11-12 12:20:00,116.69,116.69,116.5,116.57,27417.0,107.4887,107.4887,107.3137,107.3782,27417.0
2018-11-12 12:30:00,116.56,116.64,116.37,116.52,15759.0,107.369,107.4427,107.194,107.3321,15759.0
2018-11-12 12:40:00,116.5,116.58,116.36,116.4,47153.0,107.3137,107.3874,107.1847,107.2216,47153.0
2018-11-12 12:50:00,116.41,116.54,116.32,116.42,70833.0,107.2308,107.3505,107.1479,107.24,70833.0
2018-11-12 13:00:00,116.41,116.53,116.36,116.46,62143.0,107.2308,107.3413,107.1847,107.2769,62143.0
2018-11-12 13:10:00,116.46,116.47,115.94,115.96,78752.0,107.2769,107.2861,106.7979,106.8163,78752.0
2018-11-12 13:20:00,115.97,116.1,115.95,115.99,11590.0,106.8255,106.9452,106.8071,106.8439,11590.0
2018-11-12 13:30:00,115.95,116.1,115.93,116.01,15990.0,106.8071,106.9452,106.7886,106.8623,15990.0
2018-11-12 13:40:00,116.01,116.2,115.97,116.14,15588.0,106.8623,107.0374,106.8255,106.9821,15588.0
2018-11-12 13:50:00,116.17,116.47,116.17,116.28,17459.0,107.0097,107.2861,107.0097,107.111,17459.0
2018-11-12 14:00:00,116.33,116.55,116.22,116.37,25570.0,107.1571,107.3598,107.0558,107.194,25570.0
2018-11-12 14:10:00,116.39,116.58,116.36,116.54,24727.0,107.2124,107.3874,107.1847,107.3505,24727.0
2018-11-12 14:20:00,116.54,116.58,116.43,116.54,24909.0,107.3505,107.3874,107.2492,107.3505,24909.0
2018-11-12 14:30:00,116.56,116.65,116.27,116.27,25236.0,107.369,107.4519,107.1018,107.1018,25236.0
2018-11-12 14:40:00,116.23,116.57,116.21,116.56,30145.0,107.065,107.3782,107.0466,107.369,30145.0
2018-11-12 14:50:00,116.56,116.59,116.19,116.22,20627.0,107.369,107.3966,107.0281,107.0558,20627.0
2018-11-12 15:00:00,116.2,116.39,116.1,116.1,59699.0,107.0374,107.2124,106.9452,106.9452,59699.0
2018-11-12 15:10:00,116.09,116.14,115.92,116.09,33714.0,106.936,106.9821,106.7794,106.936,33714.0
2018-11-12 15:20:00,116.11,116.27,116.1,116.15,41437.0,106.9545,107.1018,106.9452,106.9913,41437.0
2018-11-12 15:30:00,116.15,116.17,116.0,116.07,37854.0,106.9913,107.0097,106.8531,106.9176,37854.0
2018-11-12 15:40:00,116.06,116.41,115.91,115.94,64041.0,106.9084,107.2308,106.7702,106.7979,64041.0
2018-11-12 15:50:00,115.93,115.96,115.63,115.83,195897.0,106.7886,106.8163,106.5123,106.6965,195897.0
2018-11-13 09:30:00,116.18,116.33,115.38,115.56,35026.0,107.0189,107.1571,106.282,106.4478,35026.0
2018-11-13 09:40:00,115.54,116.07,115.23,115.69,55024.0,106.4294,106.9176,106.1438,106.5676,55024.0
2018-11-13 09:50:00,115.81,115.95,115.34,115.58,18939.0,106.6781,106.8071,106.2452,106.4662,18939.0
2018-11-13 10:00:00,115.61,115.66,115.4,115.53,36888.0,106.4939,106.5399,106.3004,106.4202,36888.0
2018-11-13 10:10:00,115.55,115.84,115.36,115.78,40588.0,106.4386,106.7057,106.2636,106.6505,40588.0
2018-11-13 10:20:00,115.76,115.76,114.82,114.92,20603.0,106.6321,106.6321,105.7662,105.8583,20603.0
2018-11-13 10:30:00,114.85,115.23,114.6,115.13,29745.0,105.7938,106.1438,105.5635,106.0517,29745.0
2018-11-13 10:40:00,115.07,115.46,114.94,115.44,13320.0,105.9965,106.3557,105.8767,106.3373,13320.0
2018-11-13 10:50:00,115.44,115.44,115.15,115.3,19767.0,106.3373,106.3373,106.0702,106.2083,19767.0
2018-11-13 11:00:00,115.26,115.88,115.26,115.67,28665.0,106.1715,106.7426,106.1715,106.5491,28665.0
2018-11-13 11:10:00,115.71,116.13,115.67,116.11,22223.0,106.586,106.9729,106.5491,106.9545,22223.0
2018-11-13 11:20:00,116.1,116.12,115.88,115.88,11200.0,106.9452,106.9637,106.7426,106.7426,11200.0
2018-11-13 11:30:00,115.9,116.1,115.69,115.69,16758.0,106.761,106.9452,106.5676,106.5676,16758.0
2018-11-13 11:40:00,115.6,115.71,115.45,115.71,12984.0,106.4847,106.586,106.3465,106.586,12984.0
2018-11-13 11:50:00,115.73,115.84,115.63,115.8,11509.0,106.6044,106.7057,106.5123,106.6689,11509.0
2018-11-13 12:00:00,115.8,115.93,115.46,115.53,31254.0,106.6689,106.7886,106.3557,106.4202,31254.0
2018-11-13 12:10:00,115.55,115.73,115.45,115.66,9950.0,106.4386,106.6044,106.3465,106.5399,9950.0
2018-11-13 12:20:00,115.69,115.78,115.58,115.69,10255.0,106.5676,106.6505,106.4662,106.5676,10255.0
2018-11-13 12:30:00,115.7,115.74,115.45,115.48,12732.0,106.5768,106.6136,106.3465,106.3741,12732.0
2018-11-13 12:40:00,115.49,115.49,115.11,115.2,26594.0,106.3833,106.3833,106.0333,106.1162,26594.0
2018-11-13 12:50:00,115.2,115.34,115.1,115.34,26490.0,106.1162,106.2452,106.0241,106.2452,26490.0
2018-11-13 13:00:00,115.33,115.46,115.32,115.4,12417.0,106.236,106.3557,106.2267,106.3004,12417.0
2018-11-13 13:10:00,115.38,115.42,115.2,115.24,25906.0,106.282,106.3189,106.1162,106.1531,25906.0
2018-11-13 13:20:00,115.26,115.35,115.15,115.3,23925.0,106.1715,106.2544,106.0702,106.2083,23925.0
2018-11-13 13:30:00,115.32,115.74,115.25,115.74,74464.0,106.2267,106.6136,106.1623,106.6136,74464.0
2018-11-13 13:40:00,115.72,115.75,115.52,115.56,15348.0,106.5952,106.6228,106.411,106.4478,15348.0
2018-11-13 13:50:00,115.58,115.68,115.55,115.55,17245.0,106.4662,106.5584,106.4386,106.4386,17245.0
2018-11-13 14:00:00,115.54,115.63,115.41,115.44,18527.0,106.4294,106.5123,106.3096,106.3373,18527.0
2018-11-13 14:10:00,115.46,115.61,115.43,115.52,15671.0,106.3557,106.4939,106.3281,106.411,15671.0
2018-11-13 14:20:00,115.52,115.57,115.36,115.56,18741.0,106.411,106.457,106.2636,106.4478,18741.0
2018-11-13 14:30:00,115.58,115.84,115.51,115.79,14452.0,106.4662,106.7057,106.4018,106.6597,14452.0
2018-11-13 14:40:00,115.78,115.79,115.51,115.71,21288.0,106.6505,106.6597,106.4018,106.586,21288.0
2018-11-13 14:50:00,115.7,116.0,115.63,115.88,18997.0,106.5768,106.8531,106.5123,106.7426,18997.0
2018-11-13 15:00:00,115.85,116.14,115.79,115.88,26731.0,106.715,106.9821,106.6597,106.7426,26731.0
2018-11-13 15:10:00,115.86,115.88,115.51,115.57,36246.0,106.7242,106.7426,106.4018,106.457,36246.0
2018-11-13 15:20:00,115.56,115.63,115.41,115.46,52223.0,106.4478,106.5123,106.3096,106.3557,52223.0
2018-11-13 15:30:00,115.44,115.72,115.39,115.6,136642.0,106.3373,106.5952,106.2912,106.4847,136642.0
2018-11-13 15:40:00,115.57,115.81,115.42,115.76,151471.0,106.457,106.6781,106.3189,106.6321,151471.0
2018-11-13 15:50:00,115.76,115.78,115.28,115.32,280865.0,106.6321,106.6505,106.1899,106.2267,280865.0
2018-11-14 09:30:00,115.59,116.87,115.59,116.68,37195.0,106.4755,107.6545,106.4755,107.4795,37195.0
2018-11-14 09:40:00,116.82,117.09,116.6,116.7,66465.0,107.6085,107.8572,107.4058,107.4979,66465.0
2018-11-14 09:50:00,116.68,116.86,116.39,116.82,55558.0,107.4795,107.6453,107.2124,107.6085,55558.0
2018-11-14 10:00:00,116.83,116.88,116.2,116.22,82528.0,107.6177,107.6637,107.0374,107.0558,82528.0
2018-11-14 10:10:00,116.23,116.7,116.19,116.28,40030.0,107.065,107.4979,107.0281,107.111,40030.0
2018-11-14 10:20:00,116.28,116.55,116.15,116.16,49820.0,107.111,107.3598,106.9913,107.0005,49820.0
2018-11-14 10:30:00,116.13,116.55,115.87,116.4,50342.0,106.9729,107.3598,106.7334,107.2216,50342.0
2018-11-14 10:40:00,116.4,116.73,116.36,116.45,17589.0,107.2216,107.5256,107.1847,107.2676,17589.0
2018-11-14 10:50:00,116.47,116.49,115.96,115.98,33818.0,107.2861,107.3045,106.8163,106.8347,33818.0
2018-11-14 11:00:00,115.95,116.01,115.53,115.88,18372.0,106.8071,106.8623,106.4202,106.7426,18372.0
2018-11-14 11:10:00,115.96,116.04,115.8,115.95,12571.0,106.8163,106.89,106.6689,106.8071,12571.0
2018-11-14 11:20:00,115.95,116.1,115.79,115.8,22404.0,106.8071,106.9452,106.6597,106.6689,22404.0
2018-11-14 11:30:00,115.76,115.79,115.34,115.41,68432.0,106.6321,106.6597,106.2452,106.3096,68432.0
2018-11-14 11:40:00,115.4,115.71,115.36,115.53,79714.0,106.3004,106.586,106.2636,106.4202,79714.0
2018-11-14 11:50:00,115.53,115.86,115.38,115.75,22242.0,106.4202,106.7242,106.282,106.6228,22242.0
2018-11-14 12:00:00,115.78,115.93,115.44,115.53,18714.0,106.6505,106.7886,106.3373,106.4202,18714.0
2018-11-14 12:10:00,115.56,115.9,115.53,115.85,19258.0,106.4478,106.761,106.4202,106.715,19258.0
2018-11-14 12:20:00,115.9,116.21,115.9,116.09,8900.0,106.761,107.0466,106.761,106.936,8900.0
2018-11-14 12:30:00,116.1,116.22,115.9,116.01,30242.0,106.9452,107.0558,106.761,106.8623,30242.0
2018-11-14 12:40:00,115.98,115.98,115.59,115.66,30184.0,106.8347,106.8347,106.4755,106.5399,30184.0
2018-11-14 12:50:00,115.68,115.85,115.48,115.48,14161.0,106.5584,106.715,106.3741,106.3741,14161.0
2018-11-14 13:00:00,115.48,115.65,115.31,115.38,14040.0,106.3741,106.5307,106.2175,106.282,14040.0
2018-11-14 13:10:00,115.36,115.59,115.13,115.57,32298.0,106.2636,106.4755,106.0517,106.457,32298.0
2018-11-14 13:20:00,115.51,115.58,115.26,115.35,9397.0,106.4018,106.4662,106.1715,106.2544,9397.0
2018-11-14 13:30:00,115.34,115.5,114.98,115.1,50394.0,106.2452,106.3926,105.9136,106.0241,50394.0
2018-11-14 13:40:00,115.08,115.12,114.77,114.78,17950.0,106.0057,106.0425,105.7201,105.7293,17950.0
2018-11-14 13:50:00,114.75,114.85,114.48,114.84,35424.0,105.7017,105.7938,105.453,105.7846,35424.0
2018-11-14 14:00:00,114.81,114.81,114.32,114.53,18456.0,105.757,105.757,105.3056,105.499,18456.0
2018-11-14 14:10:00,114.56,115.0,114.51,114.7,44616.0,105.5267,105.932,105.4806,105.6556,44616.0
2018-11-14 14:20:00,114.73,115.01,114.65,114.7,33659.0,105.6833,105.9412,105.6096,105.6556,33659.0
2018-11-14 14:30:00,114.66,114.85,114.54,114.85,26513.0,105.6188,105.7938,105.5083,105.7938,26513.0
2018-11-14 14:40:00,114.82,114.83,114.63,114.8,21989.0,105.7662,105.7754,105.5912,105.7477,21989.0
2018-11-14 14:50:00,114.79,114.88,114.57,114.71,98758.0,105.7385,105.8214,105.5359,105.6648,98758.0
2018-11-14 15:00:00,114.68,115.24,114.67,115.24,63807.0,105.6372,106.1531,105.628,106.1531,63807.0
2018-11-14 15:10:00,115.22,115.31,115.03,115.2,62096.0,106.1346,106.2175,105.9596,106.1162,62096.0
2018-11-14 15:20:00,115.15,115.16,114.93,115.02,31088.0,106.0702,106.0794,105.8675,105.9504,31088.0
2018-11-14 15:30:00,115.02,115.03,114.69,114.69,33008.0,105.9504,105.9596,105.6464,105.6464,33008.0
2018-11-14 15:40:00,114.67,114.7,114.33,114.43,116673.0,105.628,105.6556,105.3148,105.4069,116673.0
2018-11-14 15:50:00,114.45,114.59,114.03,114.3,297083.0,105.4253,105.5543,105.0385,105.2872,297083.0
2018-11-15 09:30:00,113.8,113.98,111.87,112.38,111571.0,104.8266,104.9924,103.0488,103.5186,111571.0
2018-11-15 09:40:00,112.39,112.95,111.95,112.45,84263.0,103.5278,104.0436,103.1225,103.5831,84263.0
2018-11-15 09:50:00,112.39,112.48,111.89,112.06,92792.0,103.5278,103.6107,103.0672,103.2238,92792.0
2018-11-15 10:00:00,112.06,112.26,111.68,111.82,69114.0,103.2238,103.408,102.8738,103.0027,69114.0
2018-11-15 10:10:00,111.89,112.05,111.64,111.98,63016.0,103.0672,103.2146,102.8369,103.1501,63016.0
2018-11-15 10:20:00,111.9,112.01,111.38,111.7,99695.0,103.0764,103.1777,102.5974,102.8922,99695.0
2018-11-15 10:30:00,111.69,111.83,111.04,111.36,109585.0,102.883,103.0119,102.2842,102.579,109585.0
2018-11-15 10:40:00,111.3,111.73,111.3,111.52,78929.0,102.5237,102.9198,102.5237,102.7264,78929.0
2018-11-15 10:50:00,111.54,111.93,111.36,111.59,68538.0,102.7448,103.1041,102.579,102.7909,68538.0
2018-11-15 11:00:00,111.64,112.05,111.53,111.72,53487.0,102.8369,103.2146,102.7356,102.9106,53487.0
2018-11-15 11:10:00,111.73,111.96,111.59,111.73,30263.0,102.9198,103.1317,102.7909,102.9198,30263.0
2018-11-15 11:20:00,111.79,112.02,111.59,111.59,36622.0,102.9751,103.187,102.7909,102.7909,36622.0
2018-11-15 11:30:00,111.66,112.47,111.58,112.04,105908.0,102.8553,103.6015,102.7817,103.2054,105908.0
2018-11-15 11:40:00,112.03,112.25,111.87,112.09,40928.0,103.1962,103.3988,103.0488,103.2514,40928.0
2018-11-15 11:50:00,112.09,112.31,111.93,112.22,44408.0,103.2514,103.4541,103.1041,103.3712,44408.0
2018-11-15 12:00:00,112.27,112.35,111.97,112.02,53820.0,103.4172,103.4909,103.1409,103.187,53820.0
2018-11-15 12:10:00,112.02,112.02,111.74,111.88,66029.0,103.187,103.187,102.929,103.058,66029.0
2018-11-15 12:20:00,111.9,112.03,111.6,111.9,92408.0,103.0764,103.1962,102.8001,103.0764,92408.0
2018-11-15 12:30:00,111.91,112.08,111.71,112.03,18503.0,103.0856,103.2422,102.9014,103.1962,18503.0
2018-11-15 12:40:00,112.09,112.09,111.81,111.93,16311.0,103.2514,103.2514,102.9935,103.1041,16311.0
2018-11-15 12:50:00,111.97,112.02,111.59,111.72,10938.0,103.1409,103.187,102.7909,102.9106,10938.0
2018-11-15 13:00:00,111.71,111.74,111.13,111.28,21879.0,102.9014,102.929,102.3671,102.5053,21879.0
2018-11-15 13:10:00,111.3,111.74,111.14,111.63,36249.0,102.5237,102.929,102.3763,102.8277,36249.0
2018-11-15 13:20:00,111.65,112.02,111.54,111.73,95409.0,102.8461,103.187,102.7448,102.9198,95409.0
2018-11-15 13:30:00,111.76,112.14,111.74,111.83,120800.0,102.9475,103.2975,102.929,103.0119,120800.0
2018-11-15 13:40:00,111.79,111.94,111.54,111.55,45484.0,102.9751,103.1133,102.7448,102.754,45484.0
2018-11-15 13:50:00,111.55,111.93,111.51,111.78,28834.0,102.754,103.1041,102.7172,102.9659,28834.0
2018-11-15 14:00:00,111.8,111.99,111.75,111.91,19437.0,102.9843,103.1593,102.9382,103.0856,19437.0
2018-11-15 14:10:00,111.89,111.9,111.58,111.7,22003.0,103.0672,103.0764,102.7817,102.8922,22003.0
2018-11-15 14:20:00,111.71,112.16,111.59,112.11,23980.0,102.9014,103.3159,102.7909,103.2699,23980.0
2018-11-15 14:30:00,112.09,112.12,111.82,111.91,30088.0,103.2514,103.2791,103.0027,103.0856,30088.0
2018-11-15 14:40:00,111.91,112.02,111.71,111.95,195775.0,103.0856,103.187,102.9014,103.1225,195775.0
2018-11-15 14:50:00,111.94,111.97,111.54,111.63,29536.0,103.1133,103.1409,102.7448,102.8277,29536.0
2018-11-15 15:00:00,111.62,111.67,110.91,111.39,58345.0,102.8185,102.8646,102.1645,102.6066,58345.0
2018-11-15 15:10:00,111.35,111.48,111.21,111.22,63901.0,102.5698,102.6895,102.4408,102.45,63901.0
2018-11-15 15:20:00,111.19,111.48,111.06,111.34,68377.0,102.4224,102.6895,102.3027,102.5606,68377.0
2018-11-15 15:30:00,111.34,111.72,111.34,111.69,80238.0,102.5606,102.9106,102.5606,102.883,80238.0
2018-11-15 15:40:00,111.68,111.84,111.5,111.55,123303.0,102.8738,103.0212,102.708,102.754,123303.0
2018-11-15 15:50:00,111.55,111.78,111.41,111.77,168217.0,102.754,102.9659,102.6251,102.9567,168217.0
2018-11-16 09:30:00,110.97,111.17,109.25,109.37,146242.0,102.2198,102.404,100.6354,100.7459,146242.0
2018-11-16 09:40:00,109.43,109.8,109.23,109.43,73548.0,100.8012,101.142,100.617,100.8012,73548.0
2018-11-16 09:50:00,109.45,109.54,109.14,109.3,130897.0,100.8196,100.9025,100.5341,100.6814,130897.0
2018-11-16 10:00:00,109.26,109.68,109.03,109.08,68464.0,100.6446,101.0315,100.4327,100.4788,68464.0
2018-11-16 10:10:00,109.11,109.26,108.71,108.72,77598.0,100.5064,100.6446,100.138,100.1472,77598.0
2018-11-16 10:20:00,108.76,109.06,108.55,109.03,117738.0,100.184,100.4604,99.9906,100.4327,117738.0
2018-11-16 10:30:00,109.05,109.99,108.99,109.95,42222.0,100.4511,101.317,100.3959,101.2802,42222.0
2018-11-16 10:40:00,109.96,110.1,109.74,109.9,39727.0,101.2894,101.4184,101.0867,101.2341,39727.0
2018-11-16 10:50:00,109.92,109.98,109.71,109.83,30591.0,101.2525,101.3078,101.0591,101.1696,30591.0
2018-11-16 11:00:00,109.85,109.97,109.73,109.78,19790.0,101.1881,101.2986,101.0775,101.1236,19790.0
2018-11-16 11:10:00,109.77,109.87,109.71,109.73,20686.0,101.1144,101.2065,101.0591,101.0775,20686.0
2018-11-16 11:20:00,109.73,109.8,109.46,109.49,45028.0,101.0775,101.142,100.8288,100.8565,45028.0
2018-11-16 11:30:00,109.51,109.83,109.49,109.74,24433.0,100.8749,101.1696,100.8565,101.0867,24433.0
2018-11-16 11:40:00,109.76,109.88,109.71,109.84,19218.0,101.1052,101.2157,101.0591,101.1789,19218.0
2018-11-16 11:50:00,109.85,109.86,109.5,109.82,57187.0,101.1881,101.1973,100.8657,101.1604,57187.0
2018-11-16 12:00:00,109.85,110.19,109.79,109.97,35282.0,101.1881,101.5013,101.1328,101.2986,35282.0
2018-11-16 12:10:00,109.97,110.0,109.82,109.95,25953.0,101.2986,101.3262,101.1604,101.2802,25953.0
2018-11-16 12:20:00,109.95,110.08,109.84,109.88,23636.0,101.2802,101.3999,101.1789,101.2157,23636.0
2018-11-16 12:30:00,109.89,110.27,109.85,110.15,81749.0,101.2249,101.575,101.1881,101.4644,81749.0
2018-11-16 12:40:00,110.13,110.35,110.08,110.26,30245.0,101.446,101.6486,101.3999,101.5657,30245.0
2018-11-16 12:50:00,110.3,110.3,110.08,110.26,18899.0,101.6026,101.6026,101.3999,101.5657,18899.0
2018-11-16 13:00:00,110.26,110.43,110.18,110.43,32920.0,101.5657,101.7223,101.492,101.7223,32920.0
2018-11-16 13:10:00,110.43,110.63,110.26,110.3,17459.0,101.7223,101.9066,101.5657,101.6026,17459.0
2018-11-16 13:20:00,110.3,110.49,110.26,110.28,13347.0,101.6026,101.7776,101.5657,101.5842,13347.0
2018-11-16 13:30:00,110.32,110.39,110.21,110.32,31768.0,101.621,101.6855,101.5197,101.621,31768.0
2018-11-16 13:40:00,110.32,110.58,110.15,110.58,21403.0,101.621,101.8605,101.4644,101.8605,21403.0
2018-11-16 13:50:00,110.58,110.82,110.54,110.82,18505.0,101.8605,102.0816,101.8237,102.0816,18505.0
2018-11-16 14:00:00,110.8,111.06,110.8,110.95,27383.0,102.0632,102.3027,102.0632,102.2013,27383.0
2018-11-16 14:10:00,110.93,110.99,110.78,110.89,19132.0,102.1829,102.2382,102.0447,102.1461,19132.0
2018-11-16 14:20:00,110.89,111.03,110.74,111.03,21374.0,102.1461,102.275,102.0079,102.275,21374.0
2018-11-16 14:30:00,111.06,111.23,110.96,111.23,27576.0,102.3027,102.4593,102.2105,102.4593,27576.0
2018-11-16 14:40:00,111.19,111.4,111.16,111.38,37497.0,102.4224,102.6158,102.3948,102.5974,37497.0
2018-11-16 14:50:00,111.36,111.36,111.2,111.23,33610.0,102.579,102.579,102.4316,102.4593,33610.0
2018-11-16 15:00:00,111.23,111.34,111.2,111.22,24898.0,102.4593,102.5606,102.4316,102.45,24898.0
2018-11-16 15:10:00,111.23,111.45,111.21,111.41,40617.0,102.4593,102.6619,102.4408,102.6251,40617.0
2018-11-16 15:20:00,111.43,111.5,111.35,111.35,57305.0,102.6435,102.708,102.5698,102.5698,57305.0
2018-11-16 15:30:00,111.36,111.38,111.19,111.23,101885.0,102.579,102.5974,102.4224,102.4593,101885.0
2018-11-16 15:40:00,111.24,111.48,111.14,111.21,298156.0,102.4685,102.6895,102.3763,102.4408,298156.0
2018-11-16 15:50:00,111.23,111.59,111.19,111.41,170726.0,102.4593,102.7909,102.4224,102.6251,170726.0
2018-11-19 09:30:00,111.61,112.72,111.61,112.19,46725.0,102.8093,103.8318,102.8093,103.3436,46725.0
2018-11-19 09:40:00,112.21,112.78,112.21,112.3,21736.0,103.362,103.887,103.362,103.4449,21736.0
2018-11-19 09:50:00,112.25,112.26,111.5,111.61,7547.0,103.3988,103.408,102.708,102.8093,7547.0
2018-11-19 10:00:00,111.53,111.68,111.39,111.39,19568.0,102.7356,102.8738,102.6066,102.6066,19568.0
2018-11-19 10:10:00,111.37,111.59,111.17,111.4,63570.0,102.5882,102.7909,102.404,102.6158,63570.0
2018-11-19 10:20:00,111.33,111.44,111.06,111.36,15675.0,102.5514,102.6527,102.3027,102.579,15675.0
2018-11-19 10:30:00,111.32,111.33,111.1,111.27,20031.0,102.5422,102.5514,102.3395,102.4961,20031.0
2018-11-19 10:40:00,111.27,111.27,110.88,111.06,14310.0,102.4961,102.4961,102.1369,102.3027,14310.0
2018-11-19 10:50:00,111.01,111.36,111.01,111.32,13453.0,102.2566,102.579,102.2566,102.5422,13453.0
2018-11-19 11:00:00,111.34,111.51,111.17,111.18,30484.0,102.5606,102.7172,102.404,102.4132,30484.0
2018-11-19 11:10:00,111.15,111.66,111.09,111.66,22871.0,102.3856,102.8553,102.3303,102.8553,22871.0
2018-11-19 11:20:00,111.58,111.58,111.21,111.37,33673.0,102.7817,102.7817,102.4408,102.5882,33673.0
2018-11-19 11:30:00,111.34,111.35,111.05,111.14,22040.0,102.5606,102.5698,102.2934,102.3763,22040.0
2018-11-19 11:40:00,111.14,111.43,111.08,111.36,24325.0,102.3763,102.6435,102.3211,102.579,24325.0
2018-11-19 11:50:00,111.4,111.41,110.88,110.88,37063.0,102.6158,102.6251,102.1369,102.1369,37063.0
2018-11-19 12:00:00,110.9,111.03,110.74,110.9,42323.0,102.1553,102.275,102.0079,102.1553,42323.0
2018-11-19 12:10:00,110.86,111.04,110.61,110.67,21869.0,102.1184,102.2842,101.8881,101.9434,21869.0
2018-11-19 12:20:00,110.69,110.73,110.42,110.66,23676.0,101.9618,101.9987,101.7131,101.9342,23676.0
2018-11-19 12:30:00,110.64,110.79,110.42,110.79,14766.0,101.9158,102.0539,101.7131,102.0539,14766.0
2018-11-19 12:40:00,110.81,110.9,110.72,110.72,11780.0,102.0724,102.1553,101.9895,101.9895,11780.0
2018-11-19 12:50:00,110.73,110.85,110.53,110.66,18830.0,101.9987,102.1092,101.8144,101.9342,18830.0
2018-11-19 13:00:00,110.66,110.66,110.23,110.27,11669.0,101.9342,101.9342,101.5381,101.575,11669.0
2018-11-19 13:10:00,110.3,110.52,110.26,110.44,14394.0,101.6026,101.8052,101.5657,101.7315,14394.0
2018-11-19 13:20:00,110.48,110.52,110.22,110.22,12015.0,101.7684,101.8052,101.5289,101.5289,12015.0
2018-11-19 13:30:00,110.21,110.42,110.05,110.36,13370.0,101.5197,101.7131,101.3723,101.6579,13370.0
2018-11-19 13:40:00,110.38,110.43,110.18,110.18,15346.0,101.6763,101.7223,101.492,101.492,15346.0
2018-11-19 13:50:00,110.16,110.2,109.97,109.97,14564.0,101.4736,101.5105,101.2986,101.2986,14564.0
2018-11-19 14:00:00,110.02,110.16,109.78,110.1,23682.0,101.3447,101.4736,101.1236,101.4184,23682.0
2018-11-19 14:10:00,110.08,110.08,109.74,109.78,48282.0,101.3999,101.3999,101.0867,101.1236,48282.0
2018-11-19 14:20:00,109.8,109.94,109.69,109.87,64314.0,101.142,101.271,101.0407,101.2065,64314.0
2018-11-19 14:30:00,109.91,110.01,109.74,110.01,26242.0,101.2433,101.3355,101.0867,101.3355,26242.0
2018-11-19 14:40:00,110.07,110.34,110.07,110.29,21485.0,101.3907,101.6394,101.3907,101.5934,21485.0
2018-11-19 14:50:00,110.29,110.53,110.25,110.36,22825.0,101.5934,101.8144,101.5565,101.6579,22825.0
2018-11-19 15:00:00,110.35,110.46,110.07,110.39,42195.0,101.6486,101.75,101.3907,101.6855,42195.0
2018-11-19 15:10:00,110.38,110.77,110.36,110.68,44136.0,101.6763,102.0355,101.6579,101.9526,44136.0
2018-11-19 15:20:00,110.68,110.82,110.54,110.61,41105.0,101.9526,102.0816,101.8237,101.8881,41105.0
2018-11-19 15:30:00,110.61,110.66,110.4,110.51,32189.0,101.8881,101.9342,101.6947,101.796,32189.0
2018-11-19 15:40:00,110.5,110.5,110.29,110.37,59529.0,101.7868,101.7868,101.5934,101.6671,59529.0
2018-11-19 15:50:00,110.37,110.54,110.32,110.51,176013.0,101.6671,101.8237,101.621,101.796,176013.0
2018-11-20 09:30:00,107.92,107.97,103.9,104.92,338831.0,99.4103,99.4563,95.7072,96.6468,338831.0
2018-11-20 09:40:00,104.92,106.16,104.44,105.3,326066.0,96.6468,97.789,96.2047,96.9968,326066.0
2018-11-20 09:50:00,105.32,105.37,103.96,104.18,127209.0,97.0153,97.0613,95.7625,95.9652,127209.0
2018-11-20 10:00:00,104.17,104.32,103.61,104.09,237575.0,95.9559,96.0941,95.4401,95.8823,237575.0
2018-11-20 10:10:00,104.06,104.5,103.89,104.43,94689.0,95.8546,96.2599,95.698,96.1954,94689.0
2018-11-20 10:20:00,104.57,105.26,104.53,105.26,140087.0,96.3244,96.96,96.2876,96.96,140087.0
2018-11-20 10:30:00,105.23,105.5,104.88,105.47,58528.0,96.9324,97.1811,96.61,97.1534,58528.0
2018-11-20 10:40:00,105.51,105.7,105.24,105.58,115664.0,97.1903,97.3653,96.9416,97.2548,115664.0
2018-11-20 10:50:00,105.58,106.1,105.45,106.08,35797.0,97.2548,97.7338,97.135,97.7153,35797.0
2018-11-20 11:00:00,106.05,106.13,105.36,105.36,79234.0,97.6877,97.7614,97.0521,97.0521,79234.0
2018-11-20 11:10:00,105.35,105.61,105.22,105.47,64958.0,97.0429,97.2824,96.9232,97.1534,64958.0
2018-11-20 11:20:00,105.48,105.78,105.35,105.74,42726.0,97.1627,97.439,97.0429,97.4022,42726.0
2018-11-20 11:30:00,105.79,105.81,105.13,105.65,37395.0,97.4482,97.4666,96.8403,97.3192,37395.0
2018-11-20 11:40:00,105.67,106.59,105.61,106.54,24510.0,97.3377,98.1851,97.2824,98.1391,24510.0
2018-11-20 11:50:00,106.6,106.67,106.12,106.31,51616.0,98.1943,98.2588,97.7522,97.9272,51616.0
2018-11-20 12:00:00,106.35,106.8,106.25,106.55,46450.0,97.9641,98.3786,97.8719,98.1483,46450.0
2018-11-20 12:10:00,106.42,106.49,106.14,106.16,23448.0,98.0285,98.093,97.7706,97.789,23448.0
2018-11-20 12:20:00,106.12,106.29,105.67,105.78,100645.0,97.7522,97.9088,97.3377,97.439,100645.0
2018-11-20 12:30:00,105.75,106.1,105.72,105.88,41477.0,97.4114,97.7338,97.3837,97.5311,41477.0
2018-11-20 12:40:00,105.89,105.92,105.46,105.66,23359.0,97.5403,97.568,97.1442,97.3285,23359.0
2018-11-20 12:50:00,105.61,105.93,105.58,105.81,29182.0,97.2824,97.5772,97.2548,97.4666,29182.0
2018-11-20 13:00:00,105.79,105.88,105.56,105.83,35834.0,97.4482,97.5311,97.2363,97.4851,35834.0
2018-11-20 13:10:00,105.81,105.94,105.62,105.62,58287.0,97.4666,97.5864,97.2916,97.2916,58287.0
2018-11-20 13:20:00,105.59,105.59,104.98,105.07,27731.0,97.264,97.264,96.7021,96.785,27731.0
2018-11-20 13:30:00,104.99,105.1,104.88,105.0,25173.0,96.7113,96.8126,96.61,96.7205,25173.0
2018-11-20 13:40:00,104.97,105.38,104.97,105.35,30686.0,96.6929,97.0705,96.6929,97.0429,30686.0
2018-11-20 13:50:00,105.33,105.55,105.08,105.08,24685.0,97.0245,97.2271,96.7942,96.7942,24685.0
2018-11-20 14:00:00,105.12,105.23,104.86,104.98,41534.0,96.831,96.9324,96.5915,96.7021,41534.0
2018-11-20 14:10:00,104.97,105.77,104.94,105.49,39607.0,96.6929,97.4298,96.6652,97.1719,39607.0
2018-11-20 14:20:00,105.5,106.02,105.48,105.83,80744.0,97.1811,97.6601,97.1627,97.4851,80744.0
2018-11-20 14:30:00,105.85,105.9,105.55,105.8,47832.0,97.5035,97.5495,97.2271,97.4574,47832.0
2018-11-20 14:40:00,105.8,105.9,105.29,105.46,57034.0,97.4574,97.5495,96.9876,97.1442,57034.0
2018-11-20 14:50:00,105.46,105.66,105.32,105.59,57587.0,97.1442,97.3285,97.0153,97.264,57587.0
2018-11-20 15:00:00,105.56,105.7,105.25,105.55,63896.0,97.2363,97.3653,96.9508,97.2271,63896.0
2018-11-20 15:10:00,105.54,105.86,105.36,105.84,56911.0,97.2179,97.5127,97.0521,97.4943,56911.0
2018-11-20 15:20:00,105.82,105.93,105.55,105.75,42454.0,97.4758,97.5772,97.2271,97.4114,42454.0
2018-11-20 15:30:00,105.73,105.78,105.4,105.63,63289.0,97.3929,97.439,97.089,97.3008,63289.0
2018-11-20 15:40:00,105.61,105.62,105.25,105.38,95684.0,97.2824,97.2916,96.9508,97.0705,95684.0
2018-11-20 15:50:00,105.38,105.41,104.95,105.28,232763.0,97.0705,97.0982,96.6744,96.9784,232763.0
2018-11-21 09:30:00,105.5,106.52,105.01,105.34,60488.0,97.1811,98.1206,96.7297,97.0337,60488.0
2018-11-21 09:40:00,105.34,105.5,104.77,105.25,26049.0,97.0337,97.1811,96.5086,96.9508,26049.0
2018-11-21 09:50:00,105.2,105.57,104.89,105.38,39578.0,96.9047,97.2456,96.6192,97.0705,39578.0
2018-11-21 10:00:00,105.44,105.61,105.2,105.49,44489.0,97.1258,97.2824,96.9047,97.1719,44489.0
2018-11-21 10:10:00,105.51,105.79,105.24,105.79,64769.0,97.1903,97.4482,96.9416,97.4482,64769.0
2018-11-21 10:20:00,105.7,105.75,105.27,105.4,54915.0,97.3653,97.4114,96.9692,97.089,54915.0
2018-11-21 10:30:00,105.44,105.76,105.32,105.66,47104.0,97.1258,97.4206,97.0153,97.3285,47104.0
2018-11-21 10:40:00,105.69,105.69,105.35,105.44,16285.0,97.3561,97.3561,97.0429,97.1258,16285.0
2018-11-21 10:50:00,105.44,105.74,105.35,105.72,30578.0,97.1258,97.4022,97.0429,97.3837,30578.0
2018-11-21 11:00:00,105.74,106.25,105.6,106.23,55242.0,97.4022,97.8719,97.2732,97.8535,55242.0
2018-11-21 11:10:00,106.25,106.57,106.21,106.23,20257.0,97.8719,98.1667,97.8351,97.8535,20257.0
2018-11-21 11:20:00,106.26,106.26,105.98,106.13,16028.0,97.8811,97.8811,97.6232,97.7614,16028.0
2018-11-21 11:30:00,106.13,106.18,106.06,106.1,15205.0,97.7614,97.8075,97.6969,97.7338,15205.0
2018-11-21 11:40:00,106.08,106.08,105.92,105.92,15253.0,97.7153,97.7153,97.568,97.568,15253.0
2018-11-21 11:50:00,105.94,105.94,105.67,105.82,13546.0,97.5864,97.5864,97.3377,97.4758,13546.0
2018-11-21 12:00:00,105.78,105.96,105.78,105.85,13907.0,97.439,97.6048,97.439,97.5035,13907.0
2018-11-21 12:10:00,105.85,105.93,105.81,105.83,16687.0,97.5035,97.5772,97.4666,97.4851,16687.0
2018-11-21 12:20:00,105.8,105.89,105.72,105.84,12311.0,97.4574,97.5403,97.3837,97.4943,12311.0
2018-11-21 12:30:00,105.87,106.24,105.85,106.24,65365.0,97.5219,97.8627,97.5035,97.8627,65365.0
2018-11-21 12:40:00,106.27,106.4,106.21,106.22,17521.0,97.8904,98.0101,97.8351,97.8443,17521.0
2018-11-21 12:50:00,106.22,106.37,106.14,106.34,14431.0,97.8443,97.9825,97.7706,97.9548,14431.0
2018-11-21 13:00:00,106.31,106.43,106.13,106.13,22751.0,97.9272,98.0377,97.7614,97.7614,22751.0
2018-11-21 13:10:00,106.08,106.08,105.87,105.9,11836.0,97.7153,97.7153,97.5219,97.5495,11836.0
2018-11-21 13:20:00,105.93,106.26,105.88,106.23,17067.0,97.5772,97.8811,97.5311,97.8535,17067.0
2018-11-21 13:30:00,106.27,106.28,105.89,105.93,26120.0,97.8904,97.8996,97.5403,97.5772,26120.0
2018-11-21 13:40:00,105.91,105.98,105.77,105.77,27008.0,97.5587,97.6232,97.4298,97.4298,27008.0
2018-11-21 13:50:00,105.77,105.82,105.58,105.61,26593.0,97.4298,97.4758,97.2548,97.2824,26593.0
2018-11-21 14:00:00,105.61,105.62,105.4,105.46,47052.0,97.2824,97.2916,97.089,97.1442,47052.0
2018-11-21 14:10:00,105.44,105.64,105.39,105.54,43827.0,97.1258,97.31,97.0797,97.2179,43827.0
2018-11-21 14:20:00,105.5,105.55,105.36,105.53,40009.0,97.1811,97.2271,97.0521,97.2087,40009.0
2018-11-21 14:30:00,105.55,105.72,105.5,105.53,41468.0,97.2271,97.3837,97.1811,97.2087,41468.0
2018-11-21 14:40:00,105.56,105.73,105.55,105.71,27773.0,97.2363,97.3929,97.2271,97.3745,27773.0
2018-11-21 14:50:00,105.73,105.77,105.67,105.73,38988.0,97.3929,97.4298,97.3377,97.3929,38988.0
2018-11-21 15:00:00,105.73,105.95,105.68,105.92,45980.0,97.3929,97.5956,97.3469,97.568,45980.0
2018-11-21 15:10:00,105.93,105.94,105.61,105.61,41706.0,97.5772,97.5864,97.2824,97.2824,41706.0
2018-11-21 15:20:00,105.63,105.63,105.49,105.54,37026.0,97.3008,97.3008,97.1719,97.2179,37026.0
2018-11-21 15:30:00,105.54,105.73,105.41,105.63,109848.0,97.2179,97.3929,97.0982,97.3008,109848.0
2018-11-21 15:40:00,105.63,105.72,105.45,105.53,137131.0,97.3008,97.3837,97.135,97.2087,137131.0
2018-11-21 15:50:00,105.54,105.55,105.21,105.22,285752.0,97.2179,97.2271,96.9139,96.9232,285752.0
2018-11-23 09:30:00,105.2,106.03,104.86,105.46,26900.0,96.9047,97.6693,96.5915,97.1442,26900.0
2018-11-23 09:40:00,105.4,106.2,105.4,106.07,68712.0,97.089,97.8259,97.089,97.7061,68712.0
2018-11-23 09:50:00,106.12,106.22,105.71,105.77,68212.0,97.7522,97.8443,97.3745,97.4298,68212.0
2018-11-23 10:00:00,105.77,106.01,105.61,105.93,27276.0,97.4298,97.6509,97.2824,97.5772,27276.0
2018-11-23 10:10:00,105.97,106.01,105.75,105.93,23657.0,97.614,97.6509,97.4114,97.5772,23657.0
2018-11-23 10:20:00,105.97,106.0,105.6,105.79,17514.0,97.614,97.6416,97.2732,97.4482,17514.0
2018-11-23 10:30:00,105.76,106.15,105.59,106.03,25084.0,97.4206,97.7798,97.264,97.6693,25084.0
2018-11-23 10:40:00,106.13,106.6,105.95,106.5,50333.0,97.7614,98.1943,97.5956,98.1022,50333.0
2018-11-23 10:50:00,106.46,106.47,106.08,106.15,41562.0,98.0654,98.0746,97.7153,97.7798,41562.0
2018-11-23 11:00:00,106.15,106.25,105.99,106.09,26646.0,97.7798,97.8719,97.6324,97.7246,26646.0
2018-11-23 11:10:00,106.12,106.19,105.83,105.97,21349.0,97.7522,97.8167,97.4851,97.614,21349.0
2018-11-23 11:20:00,105.97,106.1,105.79,106.01,12673.0,97.614,97.7338,97.4482,97.6509,12673.0
2018-11-23 11:30:00,106.01,106.01,105.36,105.5,45068.0,97.6509,97.6509,97.0521,97.1811,45068.0
2018-11-23 11:40:00,105.48,105.77,105.37,105.75,16295.0,97.1627,97.4298,97.0613,97.4114,16295.0
2018-11-23 11:50:00,105.75,105.8,105.38,105.5,30050.0,97.4114,97.4574,97.0705,97.1811,30050.0
2018-11-23 12:00:00,105.47,105.67,105.38,105.48,36512.0,97.1534,97.3377,97.0705,97.1627,36512.0
2018-11-23 12:10:00,105.45,105.9,105.45,105.79,45597.0,97.135,97.5495,97.135,97.4482,45597.0
2018-11-23 12:20:00,105.82,106.06,105.82,105.96,18640.0,97.4758,97.6969,97.4758,97.6048,18640.0
2018-11-23 12:30:00,105.93,106.13,105.72,106.01,37662.0,97.5772,97.7614,97.3837,97.6509,37662.0
2018-11-23 12:40:00,106.03,106.15,105.92,106.15,31451.0,97.6693,97.7798,97.568,97.7798,31451.0
2018-11-23 12:50:00,106.18,106.19,105.78,105.82,43267.0,97.8075,97.8167,97.439,97.4758,43267.0
2018-11-26 09:30:00,106.69,108.13,106.56,107.26,97198.0,98.2772,99.6037,98.1575,98.8023,97198.0
2018-11-26 09:40:00,107.16,107.47,106.78,107.24,48487.0,98.7102,98.9957,98.3601,98.7839,48487.0
2018-11-26 09:50:00,107.2,107.28,106.74,107.03,33491.0,98.747,98.8207,98.3233,98.5904,33491.0
2018-11-26 10:00:00,107.03,107.17,106.72,106.92,43958.0,98.5904,98.7194,98.3049,98.4891,43958.0
2018-11-26 10:10:00,106.85,107.02,106.66,106.82,35389.0,98.4246,98.5812,98.2496,98.397,35389.0
2018-11-26 10:20:00,106.83,107.12,106.73,106.87,36492.0,98.4062,98.6733,98.3141,98.443,36492.0
2018-11-26 10:30:00,106.9,107.24,106.89,107.01,43700.0,98.4707,98.7839,98.4615,98.572,43700.0
2018-11-26 10:40:00,107.01,107.14,106.88,106.96,44209.0,98.572,98.6918,98.4523,98.526,44209.0
2018-11-26 10:50:00,106.97,107.15,106.83,106.95,47944.0,98.5352,98.701,98.4062,98.5167,47944.0
2018-11-26 11:00:00,106.96,107.0,106.56,106.64,19340.0,98.526,98.5628,98.1575,98.2312,19340.0
2018-11-26 11:10:00,106.66,107.0,106.63,106.94,38155.0,98.2496,98.5628,98.222,98.5075,38155.0
2018-11-26 11:20:00,106.96,107.11,106.78,106.85,29794.0,98.526,98.6641,98.3601,98.4246,29794.0
2018-11-26 11:30:00,106.87,106.87,106.41,106.49,25411.0,98.443,98.443,98.0193,98.093,25411.0
2018-11-26 11:40:00,106.49,106.62,106.47,106.58,22552.0,98.093,98.2128,98.0746,98.1759,22552.0
2018-11-26 11:50:00,106.59,106.99,106.58,106.99,26074.0,98.1851,98.5536,98.1759,98.5536,26074.0
2018-11-26 12:00:00,107.0,107.13,106.96,107.13,46864.0,98.5628,98.6825,98.526,98.6825,46864.0
2018-11-26 12:10:00,107.13,107.13,106.93,107.0,20256.0,98.6825,98.6825,98.4983,98.5628,20256.0
2018-11-26 12:20:00,106.98,107.02,106.82,106.84,15112.0,98.5444,98.5812,98.397,98.4154,15112.0
2018-11-26 12:30:00,106.83,106.84,106.53,106.62,14032.0,98.4062,98.4154,98.1299,98.2128,14032.0
2018-11-26 12:40:00,106.61,106.67,106.54,106.62,19421.0,98.2035,98.2588,98.1391,98.2128,19421.0
2018-11-26 12:50:00,106.61,106.74,106.59,106.71,70224.0,98.2035,98.3233,98.1851,98.2957,70224.0
2018-11-26 13:00:00,106.69,106.73,106.6,106.7,15916.0,98.2772,98.3141,98.1943,98.2865,15916.0
2018-11-26 13:10:00,106.73,106.91,106.7,106.91,21750.0,98.3141,98.4799,98.2865,98.4799,21750.0
2018-11-26 13:20:00,106.91,107.14,106.86,107.12,23484.0,98.4799,98.6918,98.4338,98.6733,23484.0
2018-11-26 13:30:00,107.11,107.23,107.04,107.06,24490.0,98.6641,98.7747,98.5996,98.6181,24490.0
2018-11-26 13:40:00,107.06,107.08,106.97,107.08,37275.0,98.6181,98.6365,98.5352,98.6365,37275.0
2018-11-26 13:50:00,107.06,107.07,107.01,107.02,27500.0,98.6181,98.6273,98.572,98.5812,27500.0
2018-11-26 14:00:00,107.01,107.08,106.9,107.06,55450.0,98.572,98.6365,98.4707,98.6181,55450.0
2018-11-26 14:10:00,107.06,107.33,107.0,107.29,30573.0,98.6181,98.8668,98.5628,98.8299,30573.0
2018-11-26 14:20:00,107.3,107.59,107.28,107.52,58434.0,98.8391,99.1063,98.8207,99.0418,58434.0
2018-11-26 14:30:00,107.53,107.61,107.41,107.46,71234.0,99.051,99.1247,98.9405,98.9865,71234.0
2018-11-26 14:40:00,107.46,107.6,107.37,107.47,49014.0,98.9865,99.1155,98.9036,98.9957,49014.0
2018-11-26 14:50:00,107.47,107.47,107.29,107.44,18901.0,98.9957,98.9957,98.8299,98.9681,18901.0
2018-11-26 15:00:00,107.46,107.51,107.34,107.37,37897.0,98.9865,99.0326,98.876,98.9036,37897.0
2018-11-26 15:10:00,107.38,107.42,107.23,107.25,29159.0,98.9128,98.9497,98.7747,98.7931,29159.0
2018-11-26 15:20:00,107.26,107.36,107.21,107.27,23722.0,98.8023,98.8944,98.7562,98.8115,23722.0
2018-11-26 15:30:00,107.28,107.54,107.26,107.45,42069.0,98.8207,99.0602,98.8023,98.9773,42069.0
2018-11-26 15:40:00,107.44,107.63,107.43,107.61,91329.0,98.9681,99.1431,98.9589,99.1247,91329.0
2018-11-26 15:50:00,107.6,107.72,107.55,107.68,187105.0,99.1155,99.226,99.0694,99.1892,187105.0
2018-11-27 09:30:00,107.1,107.77,106.69,106.77,31125.0,98.6549,99.2721,98.2772,98.3509,31125.0
2018-11-27 09:40:00,106.8,107.52,106.45,107.15,53776.0,98.3786,99.0418,98.0562,98.701,53776.0
2018-11-27 09:50:00,107.23,107.62,106.99,107.44,38613.0,98.7747,99.1339,98.5536,98.9681,38613.0
2018-11-27 10:00:00,107.36,107.45,107.04,107.31,44019.0,98.8944,98.9773,98.5996,98.8484,44019.0
2018-11-27 10:10:00,107.36,107.69,107.3,107.56,24765.0,98.8944,99.1984,98.8391,99.0786,24765.0
2018-11-27 10:20:00,107.49,107.65,107.25,107.32,16425.0,99.0142,99.1615,98.7931,98.8576,16425.0
2018-11-27 10:30:00,107.25,107.49,107.1,107.18,25605.0,98.7931,99.0142,98.6549,98.7286,25605.0
2018-11-27 10:40:00,107.17,107.25,107.07,107.21,16740.0,98.7194,98.7931,98.6273,98.7562,16740.0
2018-11-27 10:50:00,107.25,107.51,107.11,107.11,22440.0,98.7931,99.0326,98.6641,98.6641,22440.0
2018-11-27 11:00:00,107.14,107.33,107.07,107.23,45527.0,98.6918,98.8668,98.6273,98.7747,45527.0
2018-11-27 11:10:00,107.23,107.27,107.03,107.13,30630.0,98.7747,98.8115,98.5904,98.6825,30630.0
2018-11-27 11:20:00,107.13,107.19,106.76,107.08,35127.0,98.6825,98.7378,98.3417,98.6365,35127.0
2018-11-27 11:30:00,107.09,107.23,106.93,107.11,28262.0,98.6457,98.7747,98.4983,98.6641,28262.0
2018-11-27 11:40:00,107.13,107.17,106.8,107.02,25157.0,98.6825,98.7194,98.3786,98.5812,25157.0
2018-11-27 11:50:00,107.03,107.22,106.88,107.12,24527.0,98.5904,98.7654,98.4523,98.6733,24527.0
2018-11-27 12:00:00,107.12,107.33,107.06,107.27,24515.0,98.6733,98.8668,98.6181,98.8115,24515.0
2018-11-27 12:10:00,107.29,107.4,107.2,107.31,25820.0,98.8299,98.9313,98.747,98.8484,25820.0
2018-11-27 12:20:00,107.32,107.38,107.12,107.12,22372.0,98.8576,98.9128,98.6733,98.6733,22372.0
2018-11-27 12:30:00,107.12,107.29,107.02,107.29,24516.0,98.6733,98.8299,98.5812,98.8299,24516.0
2018-11-27 12:40:00,107.32,107.34,107.19,107.2,25354.0,98.8576,98.876,98.7378,98.747,25354.0
2018-11-27 12:50:00,107.18,107.19,107.01,107.04,19441.0,98.7286,98.7378,98.572,98.5996,19441.0
2018-11-27 13:00:00,107.04,107.15,106.91,106.94,23147.0,98.5996,98.701,98.4799,98.5075,23147.0
2018-11-27 13:10:00,106.97,107.2,106.91,107.02,44078.0,98.5352,98.747,98.4799,98.5812,44078.0
2018-11-27 13:20:00,107.02,107.06,106.93,107.0,31243.0,98.5812,98.6181,98.4983,98.5628,31243.0
2018-11-27 13:30:00,107.0,107.13,106.93,107.13,27883.0,98.5628,98.6825,98.4983,98.6825,27883.0
2018-11-27 13:40:00,107.08,107.23,107.05,107.08,11610.0,98.6365,98.7747,98.6089,98.6365,11610.0
2018-11-27 13:50:00,107.12,107.16,106.97,107.14,18285.0,98.6733,98.7102,98.5352,98.6918,18285.0
2018-11-27 14:00:00,107.18,107.46,107.17,107.34,15557.0,98.7286,98.9865,98.7194,98.876,15557.0
2018-11-27 14:10:00,107.37,107.43,107.26,107.29,22119.0,98.9036,98.9589,98.8023,98.8299,22119.0
2018-11-27 14:20:00,107.3,107.42,107.28,107.39,21939.0,98.8391,98.9497,98.8207,98.922,21939.0
2018-11-27 14:30:00,107.41,107.56,107.37,107.41,26557.0,98.9405,99.0786,98.9036,98.9405,26557.0
2018-11-27 14:40:00,107.43,107.86,107.43,107.74,25179.0,98.9589,99.355,98.9589,99.2444,25179.0
2018-11-27 14:50:00,107.71,107.76,107.62,107.66,21140.0,99.2168,99.2629,99.1339,99.1708,21140.0
2018-11-27 15:00:00,107.66,107.68,107.52,107.6,26755.0,99.1708,99.1892,99.0418,99.1155,26755.0
2018-11-27 15:10:00,107.62,107.71,107.57,107.63,28242.0,99.1339,99.2168,99.0879,99.1431,28242.0
2018-11-27 15:20:00,107.64,107.77,107.47,107.54,48636.0,99.1523,99.2721,98.9957,99.0602,48636.0
2018-11-27 15:30:00,107.55,107.7,107.39,107.61,76318.0,99.0694,99.2076,98.922,99.1247,76318.0
2018-11-27 15:40:00,107.6,107.78,107.51,107.72,100783.0,99.1155,99.2813,99.0326,99.226,100783.0
2018-11-27 15:50:00,107.72,107.81,107.58,107.63,205581.0,99.226,99.3089,99.0971,99.1431,205581.0
2018-11-28 09:30:00,107.64,108.31,107.62,108.16,36263.0,99.1523,99.7695,99.1339,99.6313,36263.0
2018-11-28 09:40:00,108.11,108.5,107.86,108.4,33043.0,99.5853,99.9445,99.355,99.8524,33043.0
2018-11-28 09:50:00,108.44,108.91,108.36,108.56,119178.0,99.8892,100.3222,99.8156,99.9998,119178.0
2018-11-28 10:00:00,108.59,108.95,108.52,108.91,31940.0,100.0274,100.359,99.9629,100.3222,31940.0
2018-11-28 10:10:00,108.92,108.95,108.67,108.71,43338.0,100.3314,100.359,100.1011,100.138,43338.0
2018-11-28 10:20:00,108.75,108.75,108.45,108.56,31926.0,100.1748,100.1748,99.8985,99.9998,31926.0
2018-11-28 10:30:00,108.57,108.72,108.49,108.52,30073.0,100.009,100.1472,99.9353,99.9629,30073.0
2018-11-28 10:40:00,108.49,108.89,108.49,108.79,20464.0,99.9353,100.3038,99.9353,100.2117,20464.0
2018-11-28 10:50:00,108.77,109.07,108.73,108.87,26422.0,100.1932,100.4696,100.1564,100.2853,26422.0
2018-11-28 11:00:00,108.89,109.0,108.63,109.0,32500.0,100.3038,100.4051,100.0643,100.4051,32500.0
2018-11-28 11:10:00,108.96,109.19,108.96,109.06,22835.0,100.3682,100.5801,100.3682,100.4604,22835.0
2018-11-28 11:20:00,109.09,109.38,109.04,109.32,23472.0,100.488,100.7551,100.4419,100.6999,23472.0
2018-11-28 11:30:00,109.32,109.38,109.03,109.07,19651.0,100.6999,100.7551,100.4327,100.4696,19651.0
2018-11-28 11:40:00,109.09,109.12,108.96,109.03,25192.0,100.488,100.5156,100.3682,100.4327,25192.0
2018-11-28 11:50:00,109.02,109.21,108.9,109.13,42644.0,100.4235,100.5985,100.313,100.5248,42644.0
2018-11-28 12:00:00,109.16,110.04,109.16,110.02,43267.0,100.5525,101.3631,100.5525,101.3447,43267.0
2018-11-28 12:10:00,109.98,110.23,109.76,109.98,26592.0,101.3078,101.5381,101.1052,101.3078,26592.0
2018-11-28 12:20:00,109.99,110.17,109.97,110.15,39193.0,101.317,101.4828,101.2986,101.4644,39193.0
2018-11-28 12:30:00,110.18,110.2,109.75,109.87,21070.0,101.492,101.5105,101.096,101.2065,21070.0
2018-11-28 12:40:00,109.87,110.22,109.79,110.2,26499.0,101.2065,101.5289,101.1328,101.5105,26499.0
2018-11-28 12:50:00,110.19,110.3,110.02,110.16,24806.0,101.5013,101.6026,101.3447,101.4736,24806.0
2018-11-28 13:00:00,110.16,110.19,109.88,109.97,14856.0,101.4736,101.5013,101.2157,101.2986,14856.0
2018-11-28 13:10:00,109.97,110.25,109.97,110.22,14981.0,101.2986,101.5565,101.2986,101.5289,14981.0
2018-11-28 13:20:00,110.24,110.25,110.09,110.24,22941.0,101.5473,101.5565,101.4091,101.5473,22941.0
2018-11-28 13:30:00,110.24,110.5,110.17,110.46,28922.0,101.5473,101.7868,101.4828,101.75,28922.0
2018-11-28 13:40:00,110.43,110.64,110.36,110.54,24599.0,101.7223,101.9158,101.6579,101.8237,24599.0
2018-11-28 13:50:00,110.55,110.63,110.45,110.63,35686.0,101.8329,101.9066,101.7408,101.9066,35686.0
2018-11-28 14:00:00,110.62,110.85,110.55,110.57,43387.0,101.8974,102.1092,101.8329,101.8513,43387.0
2018-11-28 14:10:00,110.58,110.69,110.42,110.52,36941.0,101.8605,101.9618,101.7131,101.8052,36941.0
2018-11-28 14:20:00,110.52,110.53,110.34,110.42,38079.0,101.8052,101.8144,101.6394,101.7131,38079.0
2018-11-28 14:30:00,110.42,110.43,110.24,110.26,32971.0,101.7131,101.7223,101.5473,101.5657,32971.0
2018-11-28 14:40:00,110.27,110.31,110.12,110.16,29393.0,101.575,101.6118,101.4368,101.4736,29393.0
2018-11-28 14:50:00,110.16,110.17,109.96,110.04,45222.0,101.4736,101.4828,101.2894,101.3631,45222.0
2018-11-28 15:00:00,110.03,110.03,109.41,109.47,113169.0,101.3539,101.3539,100.7828,100.838,113169.0
2018-11-28 15:10:00,109.49,109.94,109.45,109.92,127584.0,100.8565,101.271,100.8196,101.2525,127584.0
2018-11-28 15:20:00,109.93,110.1,109.93,110.09,80618.0,101.2618,101.4184,101.2618,101.4091,80618.0
2018-11-28 15:30:00,110.08,110.09,109.9,110.06,69344.0,101.3999,101.4091,101.2341,101.3815,69344.0
2018-11-28 15:40:00,110.07,110.36,110.04,110.36,86619.0,101.3907,101.6579,101.3631,101.6579,86619.0
2018-11-28 15:50:00,110.35,110.6,110.28,110.37,294658.0,101.6486,101.8789,101.5842,101.6671,294658.0
2018-11-29 09:30:00,110.1,111.2,109.57,111.11,86921.0,101.4184,102.4316,100.9301,102.3487,86921.0
2018-11-29 09:40:00,110.87,111.17,110.59,110.84,29275.0,102.1276,102.404,101.8697,102.1,29275.0
2018-11-29 09:50:00,110.84,111.1,110.61,111.03,33986.0,102.1,102.3395,101.8881,102.275,33986.0
2018-11-29 10:00:00,111.03,111.5,110.87,111.5,51764.0,102.275,102.708,102.1276,102.708,51764.0
2018-11-29 10:10:00,111.49,111.74,111.32,111.64,57870.0,102.6988,102.929,102.5422,102.8369,57870.0
2018-11-29 10:20:00,111.61,111.7,110.96,111.0,37688.0,102.8093,102.8922,102.2105,102.2474,37688.0
2018-11-29 10:30:00,111.05,112.04,111.04,111.68,232378.0,102.2934,103.2054,102.2842,102.8738,232378.0
2018-11-29 10:40:00,111.63,111.75,111.33,111.54,91825.0,102.8277,102.9382,102.5514,102.7448,91825.0
2018-11-29 10:50:00,111.54,111.77,111.34,111.66,50031.0,102.7448,102.9567,102.5606,102.8553,50031.0
2018-11-29 11:00:00,111.65,111.76,111.3,111.53,71291.0,102.8461,102.9475,102.5237,102.7356,71291.0
2018-11-29 11:10:00,111.53,111.75,111.37,111.54,71125.0,102.7356,102.9382,102.5882,102.7448,71125.0
2018-11-29 11:20:00,111.53,112.17,111.41,112.04,108074.0,102.7356,103.3251,102.6251,103.2054,108074.0
2018-11-29 11:30:00,112.0,112.26,111.84,112.21,76923.0,103.1685,103.408,103.0212,103.362,76923.0
2018-11-29 11:40:00,112.22,112.24,111.49,111.61,46983.0,103.3712,103.3896,102.6988,102.8093,46983.0
2018-11-29 11:50:00,111.59,111.59,111.32,111.54,17342.0,102.7909,102.7909,102.5422,102.7448,17342.0
2018-11-29 12:00:00,111.53,111.62,111.13,111.19,15655.0,102.7356,102.8185,102.3671,102.4224,15655.0
2018-11-29 12:10:00,111.19,111.51,111.18,111.47,24784.0,102.4224,102.7172,102.4132,102.6803,24784.0
2018-11-29 12:20:00,111.49,111.55,111.34,111.53,18736.0,102.6988,102.754,102.5606,102.7356,18736.0
2018-11-29 12:30:00,111.56,111.69,111.44,111.5,24081.0,102.7632,102.883,102.6527,102.708,24081.0
2018-11-29 12:40:00,111.48,111.56,111.41,111.5,22601.0,102.6895,102.7632,102.6251,102.708,22601.0
2018-11-29 12:50:00,111.5,111.62,111.49,111.53,15370.0,102.708,102.8185,102.6988,102.7356,15370.0
2018-11-29 13:00:00,111.54,111.62,111.46,111.48,45619.0,102.7448,102.8185,102.6711,102.6895,45619.0
2018-11-29 13:10:00,111.5,111.78,111.44,111.72,47218.0,102.708,102.9659,102.6527,102.9106,47218.0
2018-11-29 13:20:00,111.72,111.72,111.23,111.3,32405.0,102.9106,102.9106,102.4593,102.5237,32405.0
2018-11-29 13:30:00,111.26,111.32,111.14,111.24,92877.0,102.4869,102.5422,102.3763,102.4685,92877.0
2018-11-29 13:40:00,111.22,111.22,110.87,111.17,35278.0,102.45,102.45,102.1276,102.404,35278.0
2018-11-29 13:50:00,111.16,111.2,110.85,110.85,21439.0,102.3948,102.4316,102.1092,102.1092,21439.0
2018-11-29 14:00:00,110.85,111.0,110.81,110.86,30099.0,102.1092,102.2474,102.0724,102.1184,30099.0
2018-11-29 14:10:00,110.86,110.95,110.74,110.78,55784.0,102.1184,102.2013,102.0079,102.0447,55784.0
2018-11-29 14:20:00,110.76,111.05,110.75,110.95,33091.0,102.0263,102.2934,102.0171,102.2013,33091.0
2018-11-29 14:30:00,110.95,111.04,110.91,110.93,30380.0,102.2013,102.2842,102.1645,102.1829,30380.0
2018-11-29 14:40:00,110.95,111.17,110.93,111.16,35176.0,102.2013,102.404,102.1829,102.3948,35176.0
2018-11-29 14:50:00,111.16,111.46,111.15,111.46,31418.0,102.3948,102.6711,102.3856,102.6711,31418.0
2018-11-29 15:00:00,111.49,111.49,111.17,111.26,28659.0,102.6988,102.6988,102.404,102.4869,28659.0
2018-11-29 15:10:00,111.27,111.35,111.24,111.27,40285.0,102.4961,102.5698,102.4685,102.4961,40285.0
2018-11-29 15:20:00,111.27,111.31,111.04,111.21,50598.0,102.4961,102.5329,102.2842,102.4408,50598.0
2018-11-29 15:30:00,111.21,111.21,110.91,110.92,50649.0,102.4408,102.4408,102.1645,102.1737,50649.0
2018-11-29 15:40:00,110.92,110.99,110.77,110.87,76452.0,102.1737,102.2382,102.0355,102.1276,76452.0
2018-11-29 15:50:00,110.88,110.9,110.68,110.88,233103.0,102.1369,102.1553,101.9526,102.1369,233103.0
2018-11-30 09:30:00,110.62,111.64,110.19,110.4,60420.0,101.8974,102.8369,101.5013,101.6947,60420.0
2018-11-30 09:40:00,110.41,111.13,110.23,110.44,46394.0,101.7039,102.3671,101.5381,101.7315,46394.0
2018-11-30 09:50:00,110.4,110.47,110.17,110.26,47842.0,101.6947,101.7592,101.4828,101.5657,47842.0
2018-11-30 10:00:00,110.22,110.7,110.22,110.41,81707.0,101.5289,101.971,101.5289,101.7039,81707.0
2018-11-30 10:10:00,110.43,110.64,110.3,110.45,63687.0,101.7223,101.9158,101.6026,101.7408,63687.0
2018-11-30 10:20:00,110.46,110.63,110.3,110.63,58866.0,101.75,101.9066,101.6026,101.9066,58866.0
2018-11-30 10:30:00,110.65,111.08,110.62,110.7,47712.0,101.925,102.3211,101.8974,101.971,47712.0
2018-11-30 10:40:00,110.7,110.8,110.36,110.37,42312.0,101.971,102.0632,101.6579,101.6671,42312.0
2018-11-30 10:50:00,110.35,110.57,110.3,110.32,44868.0,101.6486,101.8513,101.6026,101.621,44868.0
2018-11-30 11:00:00,110.3,110.5,110.28,110.4,44311.0,101.6026,101.7868,101.5842,101.6947,44311.0
2018-11-30 11:10:00,110.41,110.61,110.25,110.51,37622.0,101.7039,101.8881,101.5565,101.796,37622.0
2018-11-30 11:20:00,110.51,110.69,110.45,110.58,38932.0,101.796,101.9618,101.7408,101.8605,38932.0
2018-11-30 11:30:00,110.54,110.89,110.42,110.64,39211.0,101.8237,102.1461,101.7131,101.9158,39211.0
2018-11-30 11:40:00,110.66,110.87,110.54,110.58,38412.0,101.9342,102.1276,101.8237,101.8605,38412.0
2018-11-30 11:50:00,110.53,110.58,110.42,110.46,21299.0,101.8144,101.8605,101.7131,101.75,21299.0
2018-11-30 12:00:00,110.46,110.46,110.25,110.32,59376.0,101.75,101.75,101.5565,101.621,59376.0
2018-11-30 12:10:00,110.36,110.46,110.22,110.22,32192.0,101.6579,101.75,101.5289,101.5289,32192.0
2018-11-30 12:20:00,110.2,110.38,110.12,110.19,24214.0,101.5105,101.6763,101.4368,101.5013,24214.0
2018-11-30 12:30:00,110.19,110.32,110.15,110.31,28411.0,101.5013,101.621,101.4644,101.6118,28411.0
2018-11-30 12:40:00,110.31,110.46,110.26,110.43,27702.0,101.6118,101.75,101.5657,101.7223,27702.0
2018-11-30 12:50:00,110.42,110.49,110.32,110.41,19199.0,101.7131,101.7776,101.621,101.7039,19199.0
2018-11-30 13:00:00,110.39,110.51,110.28,110.32,28792.0,101.6855,101.796,101.5842,101.621,28792.0
2018-11-30 13:10:00,110.32,110.34,110.09,110.22,30087.0,101.621,101.6394,101.4091,101.5289,30087.0
2018-11-30 13:20:00,110.2,110.23,110.1,110.14,44817.0,101.5105,101.5381,101.4184,101.4552,44817.0
2018-11-30 13:30:00,110.13,110.37,110.11,110.25,36832.0,101.446,101.6671,101.4276,101.5565,36832.0
2018-11-30 13:40:00,110.23,110.46,110.21,110.45,25127.0,101.5381,101.75,101.5197,101.7408,25127.0
2018-11-30 13:50:00,110.47,110.64,110.47,110.58,25873.0,101.7592,101.9158,101.7592,101.8605,25873.0
2018-11-30 14:00:00,110.58,110.59,110.22,110.23,49691.0,101.8605,101.8697,101.5289,101.5381,49691.0
2018-11-30 14:10:00,110.22,110.57,110.19,110.45,35617.0,101.5289,101.8513,101.5013,101.7408,35617.0
2018-11-30 14:20:00,110.46,110.61,110.38,110.58,50061.0,101.75,101.8881,101.6763,101.8605,50061.0
2018-11-30 14:30:00,110.58,110.66,110.47,110.47,46428.0,101.8605,101.9342,101.7592,101.7592,46428.0
2018-11-30 14:40:00,110.46,110.6,110.45,110.53,34859.0,101.75,101.8789,101.7408,101.8144,34859.0
2018-11-30 14:50:00,110.54,110.59,110.46,110.47,38280.0,101.8237,101.8697,101.75,101.7592,38280.0
2018-11-30 15:00:00,110.47,110.57,110.35,110.56,34718.0,101.7592,101.8513,101.6486,101.8421,34718.0
2018-11-30 15:10:00,110.57,110.69,110.46,110.68,33153.0,101.8513,101.9618,101.75,101.9526,33153.0
2018-11-30 15:20:00,110.7,110.89,110.68,110.82,38844.0,101.971,102.1461,101.9526,102.0816,38844.0
2018-11-30 15:30:00,110.82,110.91,110.78,110.87,61461.0,102.0816,102.1645,102.0447,102.1276,61461.0
2018-11-30 15:40:00,110.87,110.94,110.74,110.75,136016.0,102.1276,102.1921,102.0079,102.0171,136016.0
2018-11-30 15:50:00,110.75,110.98,110.65,110.98,308327.0,102.0171,102.229,101.925,102.229,308327.0
2018-12-03 09:30:00,113.01,113.15,111.85,111.93,143067.0,104.0989,104.2279,103.0304,103.1041,143067.0
2018-12-03 09:40:00,111.93,112.02,110.95,110.96,69978.0,103.1041,103.187,102.2013,102.2105,69978.0
2018-12-03 09:50:00,110.98,111.08,110.29,111.06,109967.0,102.229,102.3211,101.5934,102.3027,109967.0
2018-12-03 10:00:00,111.05,111.45,111.05,111.2,67045.0,102.2934,102.6619,102.2934,102.4316,67045.0
2018-12-03 10:10:00,111.23,111.56,111.21,111.45,93292.0,102.4593,102.7632,102.4408,102.6619,93292.0
2018-12-03 10:20:00,111.44,111.9,111.23,111.77,63124.0,102.6527,103.0764,102.4593,102.9567,63124.0
2018-12-03 10:30:00,111.76,111.85,111.28,111.32,62401.0,102.9475,103.0304,102.5053,102.5422,62401.0
2018-12-03 10:40:00,111.3,111.49,111.11,111.36,86122.0,102.5237,102.6988,102.3487,102.579,86122.0
2018-12-03 10:50:00,111.43,111.51,111.07,111.13,146167.0,102.6435,102.7172,102.3119,102.3671,146167.0
2018-12-03 11:00:00,111.13,111.3,110.85,111.25,113438.0,102.3671,102.5237,102.1092,102.4777,113438.0
2018-12-03 11:10:00,111.25,111.51,110.91,111.35,153066.0,102.4777,102.7172,102.1645,102.5698,153066.0
2018-12-03 11:20:00,111.34,111.47,111.01,111.23,39437.0,102.5606,102.6803,102.2566,102.4593,39437.0
2018-12-03 11:30:00,111.31,111.41,111.13,111.28,31508.0,102.5329,102.6251,102.3671,102.5053,31508.0
2018-12-03 11:40:00,111.24,111.27,110.94,110.95,28554.0,102.4685,102.4961,102.1921,102.2013,28554.0
2018-12-03 11:50:00,110.95,111.33,110.95,111.19,50935.0,102.2013,102.5514,102.2013,102.4224,50935.0
2018-12-03 12:00:00,111.19,111.42,111.11,111.42,27111.0,102.4224,102.6343,102.3487,102.6343,27111.0
2018-12-03 12:10:00,111.4,111.74,111.39,111.66,37571.0,102.6158,102.929,102.6066,102.8553,37571.0
2018-12-03 12:20:00,111.67,112.1,111.67,111.94,43573.0,102.8646,103.2607,102.8646,103.1133,43573.0
2018-12-03 12:30:00,111.96,112.24,111.86,112.11,26304.0,103.1317,103.3896,103.0396,103.2699,26304.0
2018-12-03 12:40:00,112.11,112.16,111.9,111.95,43575.0,103.2699,103.3159,103.0764,103.1225,43575.0
2018-12-03 12:50:00,111.96,112.46,111.94,112.43,42678.0,103.1317,103.5923,103.1133,103.5646,42678.0
2018-12-03 13:00:00,112.43,112.43,112.06,112.19,38918.0,103.5646,103.5646,103.2238,103.3436,38918.0
2018-12-03 13:10:00,112.19,112.34,112.15,112.34,34385.0,103.3436,103.4817,103.3067,103.4817,34385.0
2018-12-03 13:20:00,112.35,112.46,112.32,112.41,25325.0,103.4909,103.5923,103.4633,103.5462,25325.0
2018-12-03 13:30:00,112.43,112.43,112.21,112.23,30499.0,103.5646,103.5646,103.362,103.3804,30499.0
2018-12-03 13:40:00,112.23,112.25,111.81,111.81,40364.0,103.3804,103.3988,102.9935,102.9935,40364.0
2018-12-03 13:50:00,111.79,111.9,111.64,111.73,73978.0,102.9751,103.0764,102.8369,102.9198,73978.0
2018-12-03 14:00:00,111.73,111.82,111.47,111.69,55275.0,102.9198,103.0027,102.6803,102.883,55275.0
2018-12-03 14:10:00,111.7,111.89,111.54,111.79,44962.0,102.8922,103.0672,102.7448,102.9751,44962.0
2018-12-03 14:20:00,111.79,112.04,111.59,111.89,50389.0,102.9751,103.2054,102.7909,103.0672,50389.0
2018-12-03 14:30:00,111.9,111.93,111.66,111.67,34978.0,103.0764,103.1041,102.8553,102.8646,34978.0
2018-12-03 14:40:00,111.68,111.69,111.31,111.35,71004.0,102.8738,102.883,102.5329,102.5698,71004.0
2018-12-03 14:50:00,111.36,111.59,111.19,111.36,61095.0,102.579,102.7909,102.4224,102.579,61095.0
2018-12-03 15:00:00,111.35,111.73,111.35,111.56,51245.0,102.5698,102.9198,102.5698,102.7632,51245.0
2018-12-03 15:10:00,111.57,111.84,111.5,111.8,79772.0,102.7724,103.0212,102.708,102.9843,79772.0
2018-12-03 15:20:00,111.82,112.04,111.75,111.98,77856.0,103.0027,103.2054,102.9382,103.1501,77856.0
2018-12-03 15:30:00,112.0,112.06,111.79,111.92,100000.0,103.1685,103.2238,102.9751,103.0948,100000.0
2018-12-03 15:40:00,111.94,111.96,111.63,111.88,135652.0,103.1133,103.1317,102.8277,103.058,135652.0
2018-12-03 15:50:00,111.89,111.97,111.71,111.73,243186.0,103.0672,103.1409,102.9014,102.9198,243186.0
2018-12-04 09:30:00,104.36,106.69,104.0,105.52,516211.0,96.131,98.2772,95.7994,97.1995,516211.0
2018-12-04 09:40:00,105.67,107.09,105.11,105.25,506253.0,97.3377,98.6457,96.8218,96.9508,506253.0
2018-12-04 09:50:00,105.25,106.75,104.86,105.87,311025.0,96.9508,98.3325,96.5915,97.5219,311025.0
2018-12-04 10:00:00,105.9,106.49,105.52,105.99,186088.0,97.5495,98.093,97.1995,97.6324,186088.0
2018-12-04 10:10:00,106.04,106.35,105.64,105.7,125769.0,97.6785,97.9641,97.31,97.3653,125769.0
2018-12-04 10:20:00,105.75,106.48,105.4,105.97,101484.0,97.4114,98.0838,97.089,97.614,101484.0
2018-12-04 10:30:00,105.99,108.13,105.87,107.92,196036.0,97.6324,99.6037,97.5219,99.4103,196036.0
2018-12-04 10:40:00,107.91,107.94,107.11,107.72,262841.0,99.401,99.4287,98.6641,99.226,262841.0
2018-12-04 10:50:00,107.84,107.9,106.94,107.23,119854.0,99.3366,99.3918,98.5075,98.7747,119854.0
2018-12-04 11:00:00,107.23,107.23,106.34,106.64,137835.0,98.7747,98.7747,97.9548,98.2312,137835.0
2018-12-04 11:10:00,106.64,107.03,105.92,105.97,324847.0,98.2312,98.5904,97.568,97.614,324847.0
2018-12-04 11:20:00,105.94,106.29,105.91,106.23,101249.0,97.5864,97.9088,97.5587,97.8535,101249.0
2018-12-04 11:30:00,106.24,106.25,105.07,105.23,113856.0,97.8627,97.8719,96.785,96.9324,113856.0
2018-12-04 11:40:00,105.29,105.88,105.13,105.2,106698.0,96.9876,97.5311,96.8403,96.9047,106698.0
2018-12-04 11:50:00,105.18,105.21,104.45,104.7,160458.0,96.8863,96.9139,96.2139,96.4442,160458.0
2018-12-04 12:00:00,104.67,104.67,103.72,104.09,94946.0,96.4165,96.4165,95.5414,95.8823,94946.0
2018-12-04 12:10:00,104.06,104.17,103.76,104.08,87397.0,95.8546,95.9559,95.5783,95.873,87397.0
2018-12-04 12:20:00,104.11,104.32,103.6,103.78,112745.0,95.9007,96.0941,95.4309,95.5967,112745.0
2018-12-04 12:30:00,103.73,103.75,103.02,103.04,219330.0,95.5506,95.5691,94.8966,94.9151,219330.0
2018-12-04 12:40:00,103.03,103.12,102.5,102.5,133421.0,94.9058,94.9887,94.4176,94.4176,133421.0
2018-12-04 12:50:00,102.54,102.81,102.19,102.21,126728.0,94.4545,94.7032,94.1321,94.1505,126728.0
2018-12-04 13:00:00,102.28,103.14,102.06,103.0,115123.0,94.215,95.0072,94.0123,94.8782,115123.0
2018-12-04 13:10:00,102.98,103.2,102.44,102.51,72212.0,94.8598,95.0624,94.3624,94.4268,72212.0
2018-12-04 13:20:00,102.52,102.56,102.13,102.25,60492.0,94.4361,94.4729,94.0768,94.1873,60492.0
2018-12-04 13:30:00,102.23,102.61,102.05,102.12,90987.0,94.1689,94.519,94.0031,94.0676,90987.0
2018-12-04 13:40:00,102.12,103.05,102.12,102.64,102134.0,94.0676,94.9243,94.0676,94.5466,102134.0
2018-12-04 13:50:00,102.6,104.06,102.5,103.97,181687.0,94.5097,95.8546,94.4176,95.7717,181687.0
2018-12-04 14:00:00,103.97,104.54,103.9,104.5,243600.0,95.7717,96.2968,95.7072,96.2599,243600.0
2018-12-04 14:10:00,104.51,104.95,104.37,104.5,215277.0,96.2691,96.6744,96.1402,96.2599,215277.0
2018-12-04 14:20:00,104.48,104.83,103.68,104.06,172165.0,96.2415,96.5639,95.5046,95.8546,172165.0
2018-12-04 14:30:00,104.06,105.02,104.03,104.68,191446.0,95.8546,96.7389,95.827,96.4257,191446.0
2018-12-04 14:40:00,104.66,104.94,104.05,104.94,118852.0,96.4073,96.6652,95.8454,96.6652,118852.0
2018-12-04 14:50:00,104.89,105.11,104.24,104.42,147273.0,96.6192,96.8218,96.0204,96.1862,147273.0
2018-12-04 15:00:00,104.42,104.46,104.02,104.2,134589.0,96.1862,96.2231,95.8178,95.9836,134589.0
2018-12-04 15:10:00,104.19,104.57,104.12,104.24,134337.0,95.9744,96.3244,95.9099,96.0204,134337.0
2018-12-04 15:20:00,104.25,104.37,103.93,104.07,164339.0,96.0296,96.1402,95.7349,95.8638,164339.0
2018-12-04 15:30:00,104.06,104.42,103.91,104.07,193678.0,95.8546,96.1862,95.7165,95.8638,193678.0
2018-12-04 15:40:00,104.04,104.22,103.95,104.2,223545.0,95.8362,96.002,95.7533,95.9836,223545.0
2018-12-04 15:50:00,104.2,104.36,104.04,104.12,473795.0,95.9836,96.131,95.8362,95.9099,473795.0
2018-12-06 09:30:00,103.08,103.91,102.56,103.78,117750.0,94.9519,95.7165,94.4729,95.5967,117750.0
2018-12-06 09:40:00,103.67,103.99,103.53,103.69,115892.0,95.4954,95.7901,95.3664,95.5138,115892.0
2018-12-06 09:50:00,103.69,104.45,103.69,103.84,137676.0,95.5138,96.2139,95.5138,95.652,137676.0
2018-12-06 10:00:00,103.84,104.75,103.76,104.49,55833.0,95.652,96.4902,95.5783,96.2507,55833.0
2018-12-06 10:10:00,104.5,104.51,103.51,103.51,50323.0,96.2599,96.2691,95.348,95.348,50323.0
2018-12-06 10:20:00,103.51,104.33,103.44,104.16,50487.0,95.348,96.1033,95.2835,95.9467,50487.0
2018-12-06 10:30:00,104.14,104.51,104.13,104.19,95845.0,95.9283,96.2691,95.9191,95.9744,95845.0
2018-12-06 10:40:00,104.2,104.33,103.74,103.91,88424.0,95.9836,96.1033,95.5599,95.7165,88424.0
2018-12-06 10:50:00,103.91,104.04,103.33,103.51,80754.0,95.7165,95.8362,95.1822,95.348,80754.0
2018-12-06 11:00:00,103.45,103.45,102.85,102.85,82001.0,95.2927,95.2927,94.74,94.74,82001.0
2018-12-06 11:10:00,102.86,102.92,102.6,102.88,47039.0,94.7492,94.8045,94.5097,94.7677,47039.0
2018-12-06 11:20:00,102.88,102.91,102.3,102.54,46861.0,94.7677,94.7953,94.2334,94.4545,46861.0
2018-12-06 11:30:00,102.48,103.13,102.48,103.04,51196.0,94.3992,94.998,94.3992,94.9151,51196.0
2018-12-06 11:40:00,103.08,103.62,102.96,103.5,79481.0,94.9519,95.4493,94.8414,95.3388,79481.0
2018-12-06 11:50:00,103.52,104.21,103.46,104.14,82648.0,95.3572,95.9928,95.3019,95.9283,82648.0
2018-12-06 12:00:00,104.18,104.18,103.9,103.96,35164.0,95.9652,95.9652,95.7072,95.7625,35164.0
2018-12-06 12:10:00,103.97,104.15,103.77,103.85,38864.0,95.7717,95.9375,95.5875,95.6612,38864.0
2018-12-06 12:20:00,103.87,104.46,103.71,104.44,46416.0,95.6796,96.2231,95.5322,96.2047,46416.0
2018-12-06 12:30:00,104.44,104.51,104.19,104.19,77622.0,96.2047,96.2691,95.9744,95.9744,77622.0
2018-12-06 12:40:00,104.18,104.6,104.16,104.54,60376.0,95.9652,96.352,95.9467,96.2968,60376.0
2018-12-06 12:50:00,104.54,104.83,104.48,104.65,55233.0,96.2968,96.5639,96.2415,96.3981,55233.0
2018-12-06 13:00:00,104.67,104.67,103.95,103.95,62330.0,96.4165,96.4165,95.7533,95.7533,62330.0
2018-12-06 13:10:00,103.96,104.11,103.84,103.88,49137.0,95.7625,95.9007,95.652,95.6888,49137.0
2018-12-06 13:20:00,103.88,104.01,103.71,103.8,49869.0,95.6888,95.8086,95.5322,95.6151,49869.0
2018-12-06 13:30:00,103.8,103.9,103.61,103.82,49198.0,95.6151,95.7072,95.4401,95.6335,49198.0
2018-12-06 13:40:00,103.81,104.57,103.81,104.55,59616.0,95.6243,96.3244,95.6243,96.306,59616.0
2018-12-06 13:50:00,104.56,104.91,104.56,104.89,69716.0,96.3152,96.6376,96.3152,96.6192,69716.0
2018-12-06 14:00:00,104.93,105.18,104.73,104.83,65033.0,96.656,96.8863,96.4718,96.5639,65033.0
2018-12-06 14:10:00,104.79,105.03,104.66,104.77,71236.0,96.5271,96.7481,96.4073,96.5086,71236.0
2018-12-06 14:20:00,104.77,105.47,104.74,105.47,62663.0,96.5086,97.1534,96.481,97.1534,62663.0
2018-12-06 14:30:00,105.47,105.51,105.14,105.31,101836.0,97.1534,97.1903,96.8495,97.0061,101836.0
2018-12-06 14:40:00,105.31,105.68,105.18,105.62,110808.0,97.0061,97.3469,96.8863,97.2916,110808.0
2018-12-06 14:50:00,105.62,105.98,105.56,105.69,122439.0,97.2916,97.6232,97.2363,97.3561,122439.0
2018-12-06 15:00:00,105.69,105.97,105.56,105.86,83468.0,97.3561,97.614,97.2363,97.5127,83468.0
2018-12-06 15:10:00,105.83,106.22,105.82,106.2,107663.0,97.4851,97.8443,97.4758,97.8259,107663.0
2018-12-06 15:20:00,106.18,106.38,105.94,106.24,106622.0,97.8075,97.9917,97.5864,97.8627,106622.0
2018-12-06 15:30:00,106.19,106.56,106.15,106.49,110851.0,97.8167,98.1575,97.7798,98.093,110851.0
2018-12-06 15:40:00,106.46,106.75,106.26,106.73,146784.0,98.0654,98.3325,97.8811,98.3141,146784.0
2018-12-06 15:50:00,106.73,106.83,106.58,106.68,328533.0,98.3141,98.4062,98.1759,98.268,328533.0
2018-12-07 09:30:00,106.25,106.57,105.22,106.29,82651.0,97.8719,98.1667,96.9232,97.9088,82651.0
2018-12-07 09:40:00,106.26,106.57,106.14,106.21,48714.0,97.8811,98.1667,97.7706,97.8351,48714.0
2018-12-07 09:50:00,106.24,106.66,106.14,106.2,44067.0,97.8627,98.2496,97.7706,97.8259,44067.0
2018-12-07 10:00:00,106.25,106.4,106.09,106.17,113862.0,97.8719,98.0101,97.7246,97.7982,113862.0
2018-12-07 10:10:00,106.19,106.2,104.61,104.78,119606.0,97.8167,97.8259,96.3613,96.5178,119606.0
2018-12-07 10:20:00,104.73,104.89,104.3,104.52,30335.0,96.4718,96.6192,96.0757,96.2784,30335.0
2018-12-07 10:30:00,104.54,104.72,103.69,103.84,86307.0,96.2968,96.4626,95.5138,95.652,86307.0
2018-12-07 10:40:00,103.86,104.47,103.78,104.0,52031.0,95.6704,96.2323,95.5967,95.7994,52031.0
2018-12-07 10:50:00,103.95,104.13,103.83,103.93,65916.0,95.7533,95.9191,95.6428,95.7349,65916.0
2018-12-07 11:00:00,103.97,104.14,103.21,103.5,67957.0,95.7717,95.9283,95.0716,95.3388,67957.0
2018-12-07 11:10:00,103.51,103.68,102.92,103.02,37772.0,95.348,95.5046,94.8045,94.8966,37772.0
2018-12-07 11:20:00,102.99,103.09,102.62,103.0,41524.0,94.869,94.9611,94.5282,94.8782,41524.0
2018-12-07 11:30:00,102.98,103.26,102.85,103.2,30924.0,94.8598,95.1177,94.74,95.0624,30924.0
2018-12-07 11:40:00,103.21,103.42,103.07,103.14,63903.0,95.0716,95.2651,94.9427,95.0072,63903.0
2018-12-07 11:50:00,103.13,103.13,102.58,102.58,105148.0,94.998,94.998,94.4913,94.4913,105148.0
2018-12-07 12:00:00,102.53,102.8,102.52,102.6,31138.0,94.4453,94.694,94.4361,94.5097,31138.0
2018-12-07 12:10:00,102.56,102.85,102.24,102.32,42308.0,94.4729,94.74,94.1781,94.2518,42308.0
2018-12-07 12:20:00,102.29,102.49,102.25,102.34,39222.0,94.2242,94.4084,94.1873,94.2702,39222.0
2018-12-07 12:30:00,102.33,102.34,102.1,102.3,54988.0,94.261,94.2702,94.0492,94.2334,54988.0
2018-12-07 12:40:00,102.31,102.63,102.22,102.47,38581.0,94.2426,94.5374,94.1597,94.39,38581.0
2018-12-07 12:50:00,102.5,103.23,102.47,103.17,39992.0,94.4176,95.0901,94.39,95.0348,39992.0
2018-12-07 13:00:00,103.17,103.43,102.9,102.9,35758.0,95.0348,95.2743,94.7861,94.7861,35758.0
2018-12-07 13:10:00,102.89,102.99,102.58,102.61,27896.0,94.7769,94.869,94.4913,94.519,27896.0
2018-12-07 13:20:00,102.59,103.27,102.59,103.17,60112.0,94.5005,95.1269,94.5005,95.0348,60112.0
2018-12-07 13:30:00,103.17,103.24,102.76,102.85,65127.0,95.0348,95.0993,94.6571,94.74,65127.0
2018-12-07 13:40:00,102.85,103.11,102.74,102.76,51985.0,94.74,94.9795,94.6387,94.6571,51985.0
2018-12-07 13:50:00,102.76,102.88,102.61,102.7,57966.0,94.6571,94.7677,94.519,94.6019,57966.0
2018-12-07 14:00:00,102.68,102.71,102.48,102.53,38770.0,94.5834,94.6111,94.3992,94.4453,38770.0
2018-12-07 14:10:00,102.51,102.92,102.44,102.92,51205.0,94.4268,94.8045,94.3624,94.8045,51205.0
2018-12-07 14:20:00,102.91,103.01,102.75,102.94,58806.0,94.7953,94.8874,94.6479,94.8229,58806.0
2018-12-07 14:30:00,102.96,103.01,102.69,102.73,56679.0,94.8414,94.8874,94.5927,94.6295,56679.0
2018-12-07 14:40:00,102.7,102.97,102.61,102.82,62765.0,94.6019,94.8506,94.519,94.7124,62765.0
2018-12-07 14:50:00,102.84,102.98,102.47,102.6,62183.0,94.7308,94.8598,94.39,94.5097,62183.0
2018-12-07 15:00:00,102.61,102.79,102.47,102.79,49650.0,94.519,94.6848,94.39,94.6848,49650.0
2018-12-07 15:10:00,102.79,103.0,102.7,102.93,80694.0,94.6848,94.8782,94.6019,94.8137,80694.0
2018-12-07 15:20:00,102.96,103.05,102.74,102.95,140563.0,94.8414,94.9243,94.6387,94.8321,140563.0
2018-12-07 15:30:00,102.97,103.35,102.82,102.95,90680.0,94.8506,95.2006,94.7124,94.8321,90680.0
2018-12-07 15:40:00,102.95,103.1,102.65,102.65,104622.0,94.8321,94.9703,94.5558,94.5558,104622.0
2018-12-07 15:50:00,102.66,102.98,102.66,102.71,275804.0,94.565,94.8598,94.565,94.6111,275804.0
2018-12-10 09:30:00,103.22,103.35,102.5,102.98,58178.0,95.0809,95.2006,94.4176,94.8598,58178.0
2018-12-10 09:40:00,103.06,103.21,102.5,102.59,50469.0,94.9335,95.0716,94.4176,94.5005,50469.0
2018-12-10 09:50:00,102.59,103.04,102.37,102.87,48082.0,94.5005,94.9151,94.2979,94.7585,48082.0
2018-12-10 10:00:00,102.75,103.18,102.52,103.02,50142.0,94.6479,95.044,94.4361,94.8966,50142.0
2018-12-10 10:10:00,102.98,103.48,102.91,103.48,53264.0,94.8598,95.3204,94.7953,95.3204,53264.0
2018-12-10 10:20:00,103.46,103.69,103.28,103.38,48598.0,95.3019,95.5138,95.1361,95.2282,48598.0
2018-12-10 10:30:00,103.39,103.5,103.16,103.18,34803.0,95.2375,95.3388,95.0256,95.044,34803.0
2018-12-10 10:40:00,103.12,103.85,103.12,103.71,57910.0,94.9887,95.6612,94.9887,95.5322,57910.0
2018-12-10 10:50:00,103.65,103.82,103.33,103.73,62425.0,95.477,95.6335,95.1822,95.5506,62425.0
2018-12-10 11:00:00,103.78,103.8,102.87,103.54,57023.0,95.5967,95.6151,94.7585,95.3756,57023.0
2018-12-10 11:10:00,103.53,103.81,103.38,103.77,72462.0,95.3664,95.6243,95.2282,95.5875,72462.0
2018-12-10 11:20:00,103.74,104.09,103.59,104.09,61112.0,95.5599,95.8823,95.4217,95.8823,61112.0
2018-12-10 11:30:00,104.11,104.88,104.08,104.69,77720.0,95.9007,96.61,95.873,96.4349,77720.0
2018-12-10 11:40:00,104.7,104.74,104.25,104.42,41239.0,96.4442,96.481,96.0296,96.1862,41239.0
2018-12-10 11:50:00,104.4,104.47,103.93,104.06,30954.0,96.1678,96.2323,95.7349,95.8546,30954.0
2018-12-10 12:00:00,104.02,104.12,103.73,103.93,35761.0,95.8178,95.9099,95.5506,95.7349,35761.0
2018-12-10 12:10:00,103.94,104.15,103.63,103.7,26288.0,95.7441,95.9375,95.4585,95.523,26288.0
2018-12-10 12:20:00,103.67,103.87,103.55,103.77,24714.0,95.4954,95.6796,95.3848,95.5875,24714.0
2018-12-10 12:30:00,103.72,104.29,103.72,104.2,27328.0,95.5414,96.0665,95.5414,95.9836,27328.0
2018-12-10 12:40:00,104.26,104.52,104.16,104.46,37944.0,96.0389,96.2784,95.9467,96.2231,37944.0
2018-12-10 12:50:00,104.44,104.59,104.14,104.26,29421.0,96.2047,96.3428,95.9283,96.0389,29421.0
2018-12-10 13:00:00,104.25,104.33,104.07,104.22,26631.0,96.0296,96.1033,95.8638,96.002,26631.0
2018-12-10 13:10:00,104.22,104.51,104.1,104.35,24208.0,96.002,96.2691,95.8915,96.1218,24208.0
2018-12-10 13:20:00,104.34,104.38,103.97,103.97,16803.0,96.1125,96.1494,95.7717,95.7717,16803.0
2018-12-10 13:30:00,103.96,104.47,103.94,104.36,26460.0,95.7625,96.2323,95.7441,96.131,26460.0
2018-12-10 13:40:00,104.33,104.41,104.12,104.34,30607.0,96.1033,96.177,95.9099,96.1125,30607.0
2018-12-10 13:50:00,104.33,104.61,104.32,104.32,21576.0,96.1033,96.3613,96.0941,96.0941,21576.0
2018-12-10 14:00:00,104.31,104.69,104.3,104.48,23087.0,96.0849,96.4349,96.0757,96.2415,23087.0
2018-12-10 14:10:00,104.48,104.54,104.22,104.3,23455.0,96.2415,96.2968,96.002,96.0757,23455.0
2018-12-10 14:20:00,104.29,104.79,104.13,104.71,34030.0,96.0665,96.5271,95.9191,96.4534,34030.0
2018-12-10 14:30:00,104.73,105.1,104.66,104.89,20943.0,96.4718,96.8126,96.4073,96.6192,20943.0
2018-12-10 14:40:00,104.88,105.09,104.81,104.88,23229.0,96.61,96.8034,96.5455,96.61,23229.0
2018-12-10 14:50:00,104.89,105.24,104.72,104.77,38209.0,96.6192,96.9416,96.4626,96.5086,38209.0
2018-12-10 15:00:00,104.76,105.04,104.7,105.04,22868.0,96.4994,96.7573,96.4442,96.7573,22868.0
2018-12-10 15:10:00,105.05,105.15,104.72,104.8,30736.0,96.7666,96.8587,96.4626,96.5363,30736.0
2018-12-10 15:20:00,104.84,105.22,104.83,105.22,35371.0,96.5731,96.9232,96.5639,96.9232,35371.0
2018-12-10 15:30:00,105.24,105.8,105.24,105.66,55835.0,96.9416,97.4574,96.9416,97.3285,55835.0
2018-12-10 15:40:00,105.69,105.7,105.48,105.51,91130.0,97.3561,97.3653,97.1627,97.1903,91130.0
2018-12-10 15:50:00,105.5,105.72,105.47,105.62,249042.0,97.1811,97.3837,97.1534,97.2916,249042.0
2018-12-11 09:30:00,106.4,106.99,106.14,106.94,83964.0,98.0101,98.5536,97.7706,98.5075,83964.0
2018-12-11 09:40:00,106.95,107.34,106.7,107.07,76964.0,98.5167,98.876,98.2865,98.6273,76964.0
2018-12-11 09:50:00,107.06,107.07,106.33,106.7,139083.0,98.6181,98.6273,97.9456,98.2865,139083.0
2018-12-11 10:00:00,106.71,107.25,106.71,107.13,52539.0,98.2957,98.7931,98.2957,98.6825,52539.0
2018-12-11 10:10:00,107.13,107.13,106.75,106.96,64535.0,98.6825,98.6825,98.3325,98.526,64535.0
2018-12-11 10:20:00,106.97,107.59,106.97,107.31,48065.0,98.5352,99.1063,98.5352,98.8484,48065.0
2018-12-11 10:30:00,107.32,107.33,106.73,106.91,60741.0,98.8576,98.8668,98.3141,98.4799,60741.0
2018-12-11 10:40:00,106.89,107.07,106.21,106.32,85920.0,98.4615,98.6273,97.8351,97.9364,85920.0
2018-12-11 10:50:00,106.32,106.61,106.25,106.56,50713.0,97.9364,98.2035,97.8719,98.1575,50713.0
2018-12-11 11:00:00,106.57,106.67,106.33,106.53,55024.0,98.1667,98.2588,97.9456,98.1299,55024.0
2018-12-11 11:10:00,106.55,106.55,106.02,106.13,57512.0,98.1483,98.1483,97.6601,97.7614,57512.0
2018-12-11 11:20:00,106.13,106.54,106.03,106.38,47645.0,97.7614,98.1391,97.6693,97.9917,47645.0
2018-12-11 11:30:00,106.36,106.43,106.08,106.37,38499.0,97.9733,98.0377,97.7153,97.9825,38499.0
2018-12-11 11:40:00,106.37,106.37,106.01,106.23,38029.0,97.9825,97.9825,97.6509,97.8535,38029.0
2018-12-11 11:50:00,106.23,106.75,106.22,106.62,47002.0,97.8535,98.3325,97.8443,98.2128,47002.0
2018-12-11 12:00:00,106.62,106.62,105.92,106.12,37170.0,98.2128,98.2128,97.568,97.7522,37170.0
2018-12-11 12:10:00,106.08,106.08,105.67,105.79,31766.0,97.7153,97.7153,97.3377,97.4482,31766.0
2018-12-11 12:20:00,105.8,106.18,105.79,105.88,34377.0,97.4574,97.8075,97.4482,97.5311,34377.0
2018-12-11 12:30:00,105.89,105.95,105.68,105.77,27101.0,97.5403,97.5956,97.3469,97.4298,27101.0
2018-12-11 12:40:00,105.79,106.08,105.69,105.96,41484.0,97.4482,97.7153,97.3561,97.6048,41484.0
2018-12-11 12:50:00,105.94,106.02,105.83,105.83,25657.0,97.5864,97.6601,97.4851,97.4851,25657.0
2018-12-11 13:00:00,105.82,105.98,105.73,105.79,31958.0,97.4758,97.6232,97.3929,97.4482,31958.0
2018-12-11 13:10:00,105.8,105.97,105.68,105.93,37074.0,97.4574,97.614,97.3469,97.5772,37074.0
2018-12-11 13:20:00,105.93,106.06,105.67,105.69,28414.0,97.5772,97.6969,97.3377,97.3561,28414.0
2018-12-11 13:30:00,105.67,105.7,105.5,105.67,26477.0,97.3377,97.3653,97.1811,97.3377,26477.0
2018-12-11 13:40:00,105.64,105.64,105.41,105.5,42151.0,97.31,97.31,97.0982,97.1811,42151.0
2018-12-11 13:50:00,105.53,105.57,105.3,105.45,67270.0,97.2087,97.2456,96.9968,97.135,67270.0
2018-12-11 14:00:00,105.43,105.59,105.22,105.23,37734.0,97.1166,97.264,96.9232,96.9324,37734.0
2018-12-11 14:10:00,105.22,105.41,105.03,105.37,40651.0,96.9232,97.0982,96.7481,97.0613,40651.0
2018-12-11 14:20:00,105.34,105.74,105.29,105.72,31525.0,97.0337,97.4022,96.9876,97.3837,31525.0
2018-12-11 14:30:00,105.77,105.96,105.76,105.88,64449.0,97.4298,97.6048,97.4206,97.5311,64449.0
2018-12-11 14:40:00,105.89,106.27,105.84,106.13,65831.0,97.5403,97.8904,97.4943,97.7614,65831.0
2018-12-11 14:50:00,106.12,106.35,106.07,106.33,80883.0,97.7522,97.9641,97.7061,97.9456,80883.0
2018-12-11 15:00:00,106.32,106.41,106.18,106.39,61825.0,97.9364,98.0193,97.8075,98.0009,61825.0
2018-12-11 15:10:00,106.38,106.87,106.38,106.79,65140.0,97.9917,98.443,97.9917,98.3694,65140.0
2018-12-11 15:20:00,106.78,106.83,106.58,106.6,69762.0,98.3601,98.4062,98.1759,98.1943,69762.0
2018-12-11 15:30:00,106.59,107.0,106.56,106.65,101746.0,98.1851,98.5628,98.1575,98.2404,101746.0
2018-12-11 15:40:00,106.61,106.67,106.48,106.61,152188.0,98.2035,98.2588,98.0838,98.2035,152188.0
2018-12-11 15:50:00,106.61,106.74,106.45,106.56,339444.0,98.2035,98.3233,98.0562,98.1575,339444.0
2018-12-12 09:30:00,107.55,108.0,107.0,107.13,41153.0,99.0694,99.4839,98.5628,98.6825,41153.0
2018-12-12 09:40:00,107.11,107.23,106.34,106.34,61705.0,98.6641,98.7747,97.9548,97.9548,61705.0
2018-12-12 09:50:00,106.38,106.43,105.9,106.16,66591.0,97.9917,98.0377,97.5495,97.789,66591.0
2018-12-12 10:00:00,106.16,106.47,105.8,106.38,63814.0,97.789,98.0746,97.4574,97.9917,63814.0
2018-12-12 10:10:00,106.35,106.41,105.89,106.22,86815.0,97.9641,98.0193,97.5403,97.8443,86815.0
2018-12-12 10:20:00,106.22,106.22,105.59,105.59,49276.0,97.8443,97.8443,97.264,97.264,49276.0
2018-12-12 10:30:00,105.62,105.94,105.32,105.32,92839.0,97.2916,97.5864,97.0153,97.0153,92839.0
2018-12-12 10:40:00,105.33,105.74,105.29,105.52,40217.0,97.0245,97.4022,96.9876,97.1995,40217.0
2018-12-12 10:50:00,105.53,105.78,105.38,105.55,41136.0,97.2087,97.439,97.0705,97.2271,41136.0
2018-12-12 11:00:00,105.56,105.66,105.35,105.39,40700.0,97.2363,97.3285,97.0429,97.0797,40700.0
2018-12-12 11:10:00,105.33,105.43,105.22,105.26,30509.0,97.0245,97.1166,96.9232,96.96,30509.0
2018-12-12 11:20:00,105.29,105.5,105.21,105.3,34837.0,96.9876,97.1811,96.9139,96.9968,34837.0
2018-12-12 11:30:00,105.3,105.32,104.93,105.03,37670.0,96.9968,97.0153,96.656,96.7481,37670.0
2018-12-12 11:40:00,105.06,105.37,105.02,105.3,21261.0,96.7758,97.0613,96.7389,96.9968,21261.0
2018-12-12 11:50:00,105.33,105.58,105.3,105.52,29946.0,97.0245,97.2548,96.9968,97.1995,29946.0
2018-12-12 12:00:00,105.51,105.69,105.49,105.6,67866.0,97.1903,97.3561,97.1719,97.2732,67866.0
2018-12-12 12:10:00,105.64,105.83,105.57,105.82,36009.0,97.31,97.4851,97.2456,97.4758,36009.0
2018-12-12 12:20:00,105.8,105.81,105.59,105.72,32593.0,97.4574,97.4666,97.264,97.3837,32593.0
2018-12-12 12:30:00,105.75,105.77,105.48,105.58,32623.0,97.4114,97.4298,97.1627,97.2548,32623.0
2018-12-12 12:40:00,105.58,105.9,105.57,105.85,30890.0,97.2548,97.5495,97.2456,97.5035,30890.0
2018-12-12 12:50:00,105.86,106.1,105.86,106.05,36469.0,97.5127,97.7338,97.5127,97.6877,36469.0
2018-12-12 13:00:00,106.06,106.17,105.97,105.97,42257.0,97.6969,97.7982,97.614,97.614,42257.0
2018-12-12 13:10:00,105.98,106.3,105.95,106.23,44651.0,97.6232,97.918,97.5956,97.8535,44651.0
2018-12-12 13:20:00,106.21,106.44,106.16,106.44,49858.0,97.8351,98.047,97.789,98.047,49858.0
2018-12-12 13:30:00,106.39,106.56,106.39,106.5,33135.0,98.0009,98.1575,98.0009,98.1022,33135.0
2018-12-12 13:40:00,106.49,106.63,106.48,106.59,19889.0,98.093,98.222,98.0838,98.1851,19889.0
2018-12-12 13:50:00,106.59,106.65,106.3,106.45,19875.0,98.1851,98.2404,97.918,98.0562,19875.0
2018-12-12 14:00:00,106.46,106.58,106.2,106.24,25109.0,98.0654,98.1759,97.8259,97.8627,25109.0
2018-12-12 14:10:00,106.24,106.25,106.06,106.14,30477.0,97.8627,97.8719,97.6969,97.7706,30477.0
2018-12-12 14:20:00,106.17,106.19,105.71,105.77,26753.0,97.7982,97.8167,97.3745,97.4298,26753.0
2018-12-12 14:30:00,105.77,105.82,105.5,105.73,35998.0,97.4298,97.4758,97.1811,97.3929,35998.0
2018-12-12 14:40:00,105.75,105.8,105.58,105.64,19987.0,97.4114,97.4574,97.2548,97.31,19987.0
2018-12-12 14:50:00,105.66,105.8,105.61,105.73,27195.0,97.3285,97.4574,97.2824,97.3929,27195.0
2018-12-12 15:00:00,105.69,106.04,105.57,106.03,27403.0,97.3561,97.6785,97.2456,97.6693,27403.0
2018-12-12 15:10:00,105.98,106.1,105.92,105.98,38257.0,97.6232,97.7338,97.568,97.6232,38257.0
2018-12-12 15:20:00,105.99,106.35,105.99,106.15,28360.0,97.6324,97.9641,97.6324,97.7798,28360.0
2018-12-12 15:30:00,106.16,106.61,106.16,106.61,37457.0,97.789,98.2035,97.789,98.2035,37457.0
2018-12-12 15:40:00,106.61,106.71,106.3,106.34,68175.0,98.2035,98.2957,97.918,97.9548,68175.0
2018-12-12 15:50:00,106.34,106.34,105.84,105.9,197422.0,97.9548,97.9548,97.4943,97.5495,197422.0
2018-12-13 09:30:00,106.14,107.13,106.1,106.74,45478.0,97.7706,98.6825,97.7338,98.3233,45478.0
2018-12-13 09:40:00,106.74,106.98,106.47,106.48,86412.0,98.3233,98.5444,98.0746,98.0838,86412.0
2018-12-13 09:50:00,106.39,106.65,105.89,106.01,72868.0,98.0009,98.2404,97.5403,97.6509,72868.0
2018-12-13 10:00:00,106.06,106.66,106.01,106.35,31755.0,97.6969,98.2496,97.6509,97.9641,31755.0
2018-12-13 10:10:00,106.32,106.59,106.25,106.32,43222.0,97.9364,98.1851,97.8719,97.9364,43222.0
2018-12-13 10:20:00,106.3,106.38,105.96,105.98,55415.0,97.918,97.9917,97.6048,97.6232,55415.0
2018-12-13 10:30:00,105.91,105.96,105.47,105.51,37338.0,97.5587,97.6048,97.1534,97.1903,37338.0
2018-12-13 10:40:00,105.47,105.92,105.37,105.92,46609.0,97.1534,97.568,97.0613,97.568,46609.0
2018-12-13 10:50:00,105.88,105.93,105.48,105.71,44148.0,97.5311,97.5772,97.1627,97.3745,44148.0
2018-12-13 11:00:00,105.71,106.06,105.48,106.03,37351.0,97.3745,97.6969,97.1627,97.6693,37351.0
2018-12-13 11:10:00,106.01,106.02,105.79,105.8,48058.0,97.6509,97.6601,97.4482,97.4574,48058.0
2018-12-13 11:20:00,105.78,106.08,105.67,105.98,40736.0,97.439,97.7153,97.3377,97.6232,40736.0
2018-12-13 11:30:00,105.94,106.1,105.85,105.94,26101.0,97.5864,97.7338,97.5035,97.5864,26101.0
2018-12-13 11:40:00,105.96,106.2,105.84,106.07,31090.0,97.6048,97.8259,97.4943,97.7061,31090.0
2018-12-13 11:50:00,106.03,106.36,105.95,106.16,36629.0,97.6693,97.9733,97.5956,97.789,36629.0
2018-12-13 12:00:00,106.12,106.16,105.77,106.07,24378.0,97.7522,97.789,97.4298,97.7061,24378.0
2018-12-13 12:10:00,106.07,106.15,105.83,106.05,29498.0,97.7061,97.7798,97.4851,97.6877,29498.0
2018-12-13 12:20:00,106.03,106.09,105.93,106.0,17012.0,97.6693,97.7246,97.5772,97.6416,17012.0
2018-12-13 12:30:00,105.97,106.28,105.94,106.26,18748.0,97.614,97.8996,97.5864,97.8811,18748.0
2018-12-13 12:40:00,106.26,106.27,106.02,106.13,32851.0,97.8811,97.8904,97.6601,97.7614,32851.0
2018-12-13 12:50:00,106.13,106.17,105.8,106.03,31593.0,97.7614,97.7982,97.4574,97.6693,31593.0
2018-12-13 13:00:00,106.01,106.01,105.68,105.9,70662.0,97.6509,97.6509,97.3469,97.5495,70662.0
2018-12-13 13:10:00,105.88,105.94,105.77,105.89,36579.0,97.5311,97.5864,97.4298,97.5403,36579.0
2018-12-13 13:20:00,105.87,106.04,105.83,106.0,29916.0,97.5219,97.6785,97.4851,97.6416,29916.0
2018-12-13 13:30:00,106.01,106.41,105.98,106.37,42771.0,97.6509,98.0193,97.6232,97.9825,42771.0
2018-12-13 13:40:00,106.4,106.5,106.11,106.12,28899.0,98.0101,98.1022,97.743,97.7522,28899.0
2018-12-13 13:50:00,106.11,106.19,105.9,106.0,40016.0,97.743,97.8167,97.5495,97.6416,40016.0
2018-12-13 14:00:00,106.0,106.07,105.64,105.73,37994.0,97.6416,97.7061,97.31,97.3929,37994.0
2018-12-13 14:10:00,105.73,106.01,105.67,105.94,52292.0,97.3929,97.6509,97.3377,97.5864,52292.0
2018-12-13 14:20:00,105.96,105.96,105.71,105.92,40399.0,97.6048,97.6048,97.3745,97.568,40399.0
2018-12-13 14:30:00,105.88,105.91,105.72,105.88,46124.0,97.5311,97.5587,97.3837,97.5311,46124.0
2018-12-13 14:40:00,105.9,105.99,105.83,105.83,30892.0,97.5495,97.6324,97.4851,97.4851,30892.0
2018-12-13 14:50:00,105.84,106.11,105.83,106.0,56260.0,97.4943,97.743,97.4851,97.6416,56260.0
2018-12-13 15:00:00,106.0,106.01,105.77,105.87,61825.0,97.6416,97.6509,97.4298,97.5219,61825.0
2018-12-13 15:10:00,105.87,106.02,105.75,105.97,115607.0,97.5219,97.6601,97.4114,97.614,115607.0
2018-12-13 15:20:00,105.97,106.03,105.88,106.01,47157.0,97.614,97.6693,97.5311,97.6509,47157.0
2018-12-13 15:30:00,106.0,106.17,105.93,106.08,42329.0,97.6416,97.7982,97.5772,97.7153,42329.0
2018-12-13 15:40:00,106.08,106.38,106.08,106.22,89290.0,97.7153,97.9917,97.7153,97.8443,89290.0
2018-12-13 15:50:00,106.22,106.25,106.12,106.13,201047.0,97.8443,97.8719,97.7522,97.7614,201047.0
2018-12-14 09:30:00,105.68,106.6,105.09,106.16,51421.0,97.3469,98.1943,96.8034,97.789,51421.0
2018-12-14 09:40:00,106.2,106.95,106.13,106.83,66078.0,97.8259,98.5167,97.7614,98.4062,66078.0
2018-12-14 09:50:00,106.84,106.86,106.0,106.23,52815.0,98.4154,98.4338,97.6416,97.8535,52815.0
2018-12-14 10:00:00,106.14,106.4,106.04,106.37,107796.0,97.7706,98.0101,97.6785,97.9825,107796.0
2018-12-14 10:10:00,106.33,106.55,106.32,106.4,60140.0,97.9456,98.1483,97.9364,98.0101,60140.0
2018-12-14 10:20:00,106.43,106.45,106.06,106.07,34079.0,98.0377,98.0562,97.6969,97.7061,34079.0
2018-12-14 10:30:00,106.06,106.13,105.75,106.1,40620.0,97.6969,97.7614,97.4114,97.7338,40620.0
2018-12-14 10:40:00,106.1,106.19,105.94,106.03,43893.0,97.7338,97.8167,97.5864,97.6693,43893.0
2018-12-14 10:50:00,106.03,106.05,105.52,105.52,55238.0,97.6693,97.6877,97.1995,97.1995,55238.0
2018-12-14 11:00:00,105.5,105.91,105.43,105.85,43934.0,97.1811,97.5587,97.1166,97.5035,43934.0
2018-12-14 11:10:00,105.82,105.83,105.51,105.79,21286.0,97.4758,97.4851,97.1903,97.4482,21286.0
2018-12-14 11:20:00,105.8,105.85,105.45,105.69,24518.0,97.4574,97.5035,97.135,97.3561,24518.0
2018-12-14 11:30:00,105.69,105.85,105.49,105.59,12544.0,97.3561,97.5035,97.1719,97.264,12544.0
2018-12-14 11:40:00,105.61,105.65,105.0,105.0,35902.0,97.2824,97.3192,96.7205,96.7205,35902.0
2018-12-14 11:50:00,105.0,105.04,104.51,104.53,32376.0,96.7205,96.7573,96.2691,96.2876,32376.0
2018-12-14 12:00:00,104.63,104.77,104.54,104.67,17352.0,96.3797,96.5086,96.2968,96.4165,17352.0
2018-12-14 12:10:00,104.63,104.86,104.56,104.86,19857.0,96.3797,96.5915,96.3152,96.5915,19857.0
2018-12-14 12:20:00,104.79,105.05,104.74,104.88,18496.0,96.5271,96.7666,96.481,96.61,18496.0
2018-12-14 12:30:00,104.93,105.02,104.73,104.78,22547.0,96.656,96.7389,96.4718,96.5178,22547.0
2018-12-14 12:40:00,104.77,104.77,104.63,104.67,20985.0,96.5086,96.5086,96.3797,96.4165,20985.0
2018-12-14 12:50:00,104.65,104.83,104.65,104.69,17776.0,96.3981,96.5639,96.3981,96.4349,17776.0
2018-12-14 13:00:00,104.7,104.79,104.58,104.79,28251.0,96.4442,96.5271,96.3336,96.5271,28251.0
2018-12-14 13:10:00,104.75,104.88,104.57,104.57,18574.0,96.4902,96.61,96.3244,96.3244,18574.0
2018-12-14 13:20:00,104.57,104.66,104.44,104.44,37509.0,96.3244,96.4073,96.2047,96.2047,37509.0
2018-12-14 13:30:00,104.43,104.5,104.2,104.25,25100.0,96.1954,96.2599,95.9836,96.0296,25100.0
2018-12-14 13:40:00,104.25,104.46,104.24,104.29,22238.0,96.0296,96.2231,96.0204,96.0665,22238.0
2018-12-14 13:50:00,104.29,104.39,104.24,104.24,37106.0,96.0665,96.1586,96.0204,96.0204,37106.0
2018-12-14 14:00:00,104.27,104.29,104.18,104.23,42186.0,96.0481,96.0665,95.9652,96.0112,42186.0
2018-12-14 14:10:00,104.24,104.45,104.11,104.41,29548.0,96.0204,96.2139,95.9007,96.177,29548.0
2018-12-14 14:20:00,104.44,104.65,104.43,104.6,20217.0,96.2047,96.3981,96.1954,96.352,20217.0
2018-12-14 14:30:00,104.61,104.62,104.12,104.13,27004.0,96.3613,96.3705,95.9099,95.9191,27004.0
2018-12-14 14:40:00,104.15,104.3,104.05,104.25,29538.0,95.9375,96.0757,95.8454,96.0296,29538.0
2018-12-14 14:50:00,104.27,104.58,104.19,104.56,99368.0,96.0481,96.3336,95.9744,96.3152,99368.0
2018-12-14 15:00:00,104.53,104.67,104.41,104.46,38448.0,96.2876,96.4165,96.177,96.2231,38448.0
2018-12-14 15:10:00,104.45,104.87,104.45,104.87,43670.0,96.2139,96.6008,96.2139,96.6008,43670.0
2018-12-14 15:20:00,104.86,104.86,104.67,104.78,82166.0,96.5915,96.5915,96.4165,96.5178,82166.0
2018-12-14 15:30:00,104.77,105.03,104.75,105.01,118834.0,96.5086,96.7481,96.4902,96.7297,118834.0
2018-12-14 15:40:00,105.01,105.09,104.66,104.78,111867.0,96.7297,96.8034,96.4073,96.5178,111867.0
2018-12-14 15:50:00,104.79,105.11,104.72,104.99,196374.0,96.5271,96.8218,96.4626,96.7113,196374.0
2018-12-17 09:30:00,104.0,105.33,103.67,105.12,67840.0,95.7994,97.0245,95.4954,96.831,67840.0
2018-12-17 09:40:00,105.05,105.05,104.16,104.62,28913.0,96.7666,96.7666,95.9467,96.3705,28913.0
2018-12-17 09:50:00,104.54,104.97,104.36,104.76,44799.0,96.2968,96.6929,96.131,96.4994,44799.0
2018-12-17 10:00:00,104.91,104.91,104.22,104.44,35705.0,96.6376,96.6376,96.002,96.2047,35705.0
2018-12-17 10:10:00,104.4,104.84,104.36,104.65,37013.0,96.1678,96.5731,96.131,96.3981,37013.0
2018-12-17 10:20:00,104.6,104.68,104.41,104.46,29848.0,96.352,96.4257,96.177,96.2231,29848.0
2018-12-17 10:30:00,104.46,104.65,104.33,104.54,35717.0,96.2231,96.3981,96.1033,96.2968,35717.0
2018-12-17 10:40:00,104.67,105.38,104.57,105.22,23271.0,96.4165,97.0705,96.3244,96.9232,23271.0
2018-12-17 10:50:00,105.15,105.66,105.11,105.55,40559.0,96.8587,97.3285,96.8218,97.2271,40559.0
2018-12-17 11:00:00,105.57,105.87,105.49,105.79,55703.0,97.2456,97.5219,97.1719,97.4482,55703.0
2018-12-17 11:10:00,105.8,105.92,105.46,105.46,18916.0,97.4574,97.568,97.1442,97.1442,18916.0
2018-12-17 11:20:00,105.51,105.76,105.48,105.5,22420.0,97.1903,97.4206,97.1627,97.1811,22420.0
2018-12-17 11:30:00,105.5,105.57,105.34,105.57,18773.0,97.1811,97.2456,97.0337,97.2456,18773.0
2018-12-17 11:40:00,105.57,105.8,105.45,105.8,30780.0,97.2456,97.4574,97.135,97.4574,30780.0
2018-12-17 11:50:00,105.82,105.96,105.64,105.96,29513.0,97.4758,97.6048,97.31,97.6048,29513.0
2018-12-17 12:00:00,105.97,106.09,105.63,105.68,35762.0,97.614,97.7246,97.3008,97.3469,35762.0
2018-12-17 12:10:00,105.69,105.78,105.46,105.48,30537.0,97.3561,97.439,97.1442,97.1627,30537.0
2018-12-17 12:20:00,105.46,105.61,105.26,105.36,29530.0,97.1442,97.2824,96.96,97.0521,29530.0
2018-12-17 12:30:00,105.36,105.36,105.05,105.21,40659.0,97.0521,97.0521,96.7666,96.9139,40659.0
2018-12-17 12:40:00,105.21,105.26,105.02,105.15,26516.0,96.9139,96.96,96.7389,96.8587,26516.0
2018-12-17 12:50:00,105.15,105.2,104.7,104.75,44846.0,96.8587,96.9047,96.4442,96.4902,44846.0
2018-12-17 13:00:00,104.76,104.81,104.62,104.81,27173.0,96.4994,96.5455,96.3705,96.5455,27173.0
2018-12-17 13:10:00,104.78,104.79,104.25,104.3,45723.0,96.5178,96.5271,96.0296,96.0757,45723.0
2018-12-17 13:20:00,104.28,104.66,104.17,104.23,45048.0,96.0573,96.4073,95.9559,96.0112,45048.0
2018-12-17 13:30:00,104.21,104.29,103.5,103.57,82545.0,95.9928,96.0665,95.3388,95.4033,82545.0
2018-12-17 13:40:00,103.58,103.66,103.37,103.52,50673.0,95.4125,95.4862,95.219,95.3572,50673.0
2018-12-17 13:50:00,103.5,103.5,103.05,103.1,61158.0,95.3388,95.3388,94.9243,94.9703,61158.0
2018-12-17 14:00:00,103.07,103.18,102.72,102.99,54711.0,94.9427,95.044,94.6203,94.869,54711.0
2018-12-17 14:10:00,103.0,103.36,102.87,103.24,44018.0,94.8782,95.2098,94.7585,95.0993,44018.0
2018-12-17 14:20:00,103.21,103.46,102.95,103.11,55893.0,95.0716,95.3019,94.8321,94.9795,55893.0
2018-12-17 14:30:00,103.13,103.26,103.03,103.12,131166.0,94.998,95.1177,94.9058,94.9887,131166.0
2018-12-17 14:40:00,103.11,103.34,103.03,103.33,48106.0,94.9795,95.1914,94.9058,95.1822,48106.0
2018-12-17 14:50:00,103.35,103.37,103.13,103.27,30272.0,95.2006,95.219,94.998,95.1269,30272.0
2018-12-17 15:00:00,103.24,103.35,102.98,102.98,38144.0,95.0993,95.2006,94.8598,94.8598,38144.0
2018-12-17 15:10:00,102.95,103.36,102.95,103.12,60754.0,94.8321,95.2098,94.8321,94.9887,60754.0
2018-12-17 15:20:00,103.12,103.2,102.79,102.92,67517.0,94.9887,95.0624,94.6848,94.8045,67517.0
2018-12-17 15:30:00,102.94,102.95,102.67,102.76,69927.0,94.8229,94.8321,94.5742,94.6571,69927.0
2018-12-17 15:40:00,102.75,103.1,102.63,102.78,124639.0,94.6479,94.9703,94.5374,94.6756,124639.0
2018-12-17 15:50:00,102.78,103.29,102.76,103.16,179685.0,94.6756,95.1453,94.6571,95.0256,179685.0
2018-12-18 09:30:00,103.58,104.56,103.58,104.34,71072.0,95.4125,96.3152,95.4125,96.1125,71072.0
2018-12-18 09:40:00,104.36,104.4,104.06,104.11,42693.0,96.131,96.1678,95.8546,95.9007,42693.0
2018-12-18 09:50:00,104.1,104.27,103.84,103.94,34935.0,95.8915,96.0481,95.652,95.7441,34935.0
2018-12-18 10:00:00,103.95,103.95,103.58,103.81,51802.0,95.7533,95.7533,95.4125,95.6243,51802.0
2018-12-18 10:10:00,103.84,103.86,103.48,103.5,40986.0,95.652,95.6704,95.3204,95.3388,40986.0
2018-12-18 10:20:00,103.53,103.68,103.26,103.64,26466.0,95.3664,95.5046,95.1177,95.4677,26466.0
2018-12-18 10:30:00,103.6,103.8,103.55,103.65,46572.0,95.4309,95.6151,95.3848,95.477,46572.0
2018-12-18 10:40:00,103.7,103.72,103.31,103.41,51270.0,95.523,95.5414,95.1638,95.2559,51270.0
2018-12-18 10:50:00,103.41,103.58,103.31,103.36,28540.0,95.2559,95.4125,95.1638,95.2098,28540.0
2018-12-18 11:00:00,103.37,103.41,103.17,103.31,26649.0,95.219,95.2559,95.0348,95.1638,26649.0
2018-12-18 11:10:00,103.34,103.38,103.18,103.29,25277.0,95.1914,95.2282,95.044,95.1453,25277.0
2018-12-18 11:20:00,103.27,103.31,103.02,103.26,28220.0,95.1269,95.1638,94.8966,95.1177,28220.0
2018-12-18 11:30:00,103.26,103.47,103.09,103.35,30348.0,95.1177,95.3111,94.9611,95.2006,30348.0
2018-12-18 11:40:00,103.33,103.48,103.22,103.41,25023.0,95.1822,95.3204,95.0809,95.2559,25023.0
2018-12-18 11:50:00,103.41,103.52,103.17,103.25,18846.0,95.2559,95.3572,95.0348,95.1085,18846.0
2018-12-18 12:00:00,103.24,103.65,103.22,103.64,19556.0,95.0993,95.477,95.0809,95.4677,19556.0
2018-12-18 12:10:00,103.67,103.9,103.6,103.9,16428.0,95.4954,95.7072,95.4309,95.7072,16428.0
2018-12-18 12:20:00,103.85,104.05,103.79,103.95,29480.0,95.6612,95.8454,95.6059,95.7533,29480.0
2018-12-18 12:30:00,103.95,104.11,103.8,103.8,98974.0,95.7533,95.9007,95.6151,95.6151,98974.0
2018-12-18 12:40:00,103.81,104.08,103.8,103.98,20507.0,95.6243,95.873,95.6151,95.7809,20507.0
2018-12-18 12:50:00,104.0,104.29,103.95,104.28,44395.0,95.7994,96.0665,95.7533,96.0573,44395.0
2018-12-18 13:00:00,104.28,104.41,104.19,104.36,25487.0,96.0573,96.177,95.9744,96.131,25487.0
2018-12-18 13:10:00,104.38,104.49,104.33,104.48,17847.0,96.1494,96.2507,96.1033,96.2415,17847.0
2018-12-18 13:20:00,104.5,104.63,104.28,104.31,25180.0,96.2599,96.3797,96.0573,96.0849,25180.0
2018-12-18 13:30:00,104.29,104.34,104.21,104.28,38627.0,96.0665,96.1125,95.9928,96.0573,38627.0
2018-12-18 13:40:00,104.29,104.66,104.29,104.64,18349.0,96.0665,96.4073,96.0665,96.3889,18349.0
2018-12-18 13:50:00,104.62,104.62,104.33,104.37,31464.0,96.3705,96.3705,96.1033,96.1402,31464.0
2018-12-18 14:00:00,104.37,104.7,104.37,104.7,28346.0,96.1402,96.4442,96.1402,96.4442,28346.0
2018-12-18 14:10:00,104.67,104.74,104.56,104.67,67176.0,96.4165,96.481,96.3152,96.4165,67176.0
2018-12-18 14:20:00,104.64,104.8,104.59,104.79,39947.0,96.3889,96.5363,96.3428,96.5271,39947.0
2018-12-18 14:30:00,104.8,104.8,104.44,104.7,55030.0,96.5363,96.5363,96.2047,96.4442,55030.0
2018-12-18 14:40:00,104.69,104.71,104.07,104.26,43034.0,96.4349,96.4534,95.8638,96.0389,43034.0
2018-12-18 14:50:00,104.22,104.27,103.28,103.62,63549.0,96.002,96.0481,95.1361,95.4493,63549.0
2018-12-18 15:00:00,103.61,103.89,103.5,103.65,33341.0,95.4401,95.698,95.3388,95.477,33341.0
2018-12-18 15:10:00,103.65,104.18,103.57,104.0,49594.0,95.477,95.9652,95.4033,95.7994,49594.0
2018-12-18 15:20:00,103.99,104.17,103.93,104.05,77765.0,95.7901,95.9559,95.7349,95.8454,77765.0
2018-12-18 15:30:00,104.07,104.44,104.07,104.37,64257.0,95.8638,96.2047,95.8638,96.1402,64257.0
2018-12-18 15:40:00,104.35,104.83,104.33,104.77,115419.0,96.1218,96.5639,96.1033,96.5086,115419.0
2018-12-18 15:50:00,104.79,104.8,104.35,104.35,139009.0,96.5271,96.5363,96.1218,96.1218,139009.0
2018-12-19 09:30:00,104.0,104.91,103.88,104.91,58483.0,95.7994,96.6376,95.6888,96.6376,58483.0
2018-12-19 09:40:00,104.95,105.19,104.68,104.78,37487.0,96.6744,96.8955,96.4257,96.5178,37487.0
2018-12-19 09:50:00,104.75,105.04,104.6,104.79,80803.0,96.4902,96.7573,96.352,96.5271,80803.0
2018-12-19 10:00:00,104.8,104.95,104.71,104.75,55827.0,96.5363,96.6744,96.4534,96.4902,55827.0
2018-12-19 10:10:00,104.74,105.07,104.71,104.95,39370.0,96.481,96.785,96.4534,96.6744,39370.0
2018-12-19 10:20:00,104.93,105.19,104.86,104.99,58199.0,96.656,96.8955,96.5915,96.7113,58199.0
2018-12-19 10:30:00,105.02,105.35,105.02,105.28,16167.0,96.7389,97.0429,96.7389,96.9784,16167.0
2018-12-19 10:40:00,105.28,105.58,105.28,105.51,39622.0,96.9784,97.2548,96.9784,97.1903,39622.0
2018-12-19 10:50:00,105.5,105.83,105.5,105.81,29182.0,97.1811,97.4851,97.1811,97.4666,29182.0
2018-12-19 11:00:00,105.86,105.91,105.17,105.34,30467.0,97.5127,97.5587,96.8771,97.0337,30467.0
2018-12-19 11:10:00,105.32,105.42,105.04,105.08,24931.0,97.0153,97.1074,96.7573,96.7942,24931.0
2018-12-19 11:20:00,105.11,105.32,105.11,105.26,25992.0,96.8218,97.0153,96.8218,96.96,25992.0
2018-12-19 11:30:00,105.26,105.51,105.15,105.51,23888.0,96.96,97.1903,96.8587,97.1903,23888.0
2018-12-19 11:40:00,105.51,105.58,105.35,105.57,22989.0,97.1903,97.2548,97.0429,97.2456,22989.0
2018-12-19 11:50:00,105.54,105.78,105.51,105.55,76018.0,97.2179,97.439,97.1903,97.2271,76018.0
2018-12-19 12:00:00,105.56,105.8,105.49,105.71,71700.0,97.2363,97.4574,97.1719,97.3745,71700.0
2018-12-19 12:10:00,105.68,105.7,105.51,105.59,40606.0,97.3469,97.3653,97.1903,97.264,40606.0
2018-12-19 12:20:00,105.59,105.71,105.42,105.44,63542.0,97.264,97.3745,97.1074,97.1258,63542.0
2018-12-19 12:30:00,105.42,105.64,105.32,105.62,42630.0,97.1074,97.31,97.0153,97.2916,42630.0
2018-12-19 12:40:00,105.61,105.64,105.47,105.58,27610.0,97.2824,97.31,97.1534,97.2548,27610.0
2018-12-19 12:50:00,105.59,105.72,105.39,105.39,76473.0,97.264,97.3837,97.0797,97.0797,76473.0
2018-12-19 13:00:00,105.37,105.64,105.37,105.37,43137.0,97.0613,97.31,97.0613,97.0613,43137.0
2018-12-19 13:10:00,105.37,105.51,105.23,105.3,51386.0,97.0613,97.1903,96.9324,96.9968,51386.0
2018-12-19 13:20:00,105.32,105.41,105.2,105.39,28153.0,97.0153,97.0982,96.9047,97.0797,28153.0
2018-12-19 13:30:00,105.4,105.48,105.33,105.39,30922.0,97.089,97.1627,97.0245,97.0797,30922.0
2018-12-19 13:40:00,105.41,105.68,105.35,105.68,43742.0,97.0982,97.3469,97.0429,97.3469,43742.0
2018-12-19 13:50:00,105.69,105.7,105.4,105.67,65028.0,97.3561,97.3653,97.089,97.3377,65028.0
2018-12-19 14:00:00,105.65,105.75,104.3,104.54,197022.0,97.3192,97.4114,96.0757,96.2968,197022.0
2018-12-19 14:10:00,104.62,104.8,103.99,104.69,48036.0,96.3705,96.5363,95.7901,96.4349,48036.0
2018-12-19 14:20:00,104.6,105.09,104.42,105.0,34623.0,96.352,96.8034,96.1862,96.7205,34623.0
2018-12-19 14:30:00,104.99,105.35,104.84,104.98,37490.0,96.7113,97.0429,96.5731,96.7021,37490.0
2018-12-19 14:40:00,104.96,104.96,103.94,104.22,99562.0,96.6837,96.6837,95.7441,96.002,99562.0
2018-12-19 14:50:00,104.21,104.21,103.06,103.42,52528.0,95.9928,95.9928,94.9335,95.2651,52528.0
2018-12-19 15:00:00,103.33,103.33,102.6,103.05,70815.0,95.1822,95.1822,94.5097,94.9243,70815.0
2018-12-19 15:10:00,103.05,103.39,102.86,103.07,68715.0,94.9243,95.2375,94.7492,94.9427,68715.0
2018-12-19 15:20:00,103.07,103.43,102.72,102.76,73543.0,94.9427,95.2743,94.6203,94.6571,73543.0
2018-12-19 15:30:00,102.76,102.94,102.64,102.84,78420.0,94.6571,94.8229,94.5466,94.7308,78420.0
2018-12-19 15:40:00,102.82,103.12,102.52,103.09,152473.0,94.7124,94.9887,94.4361,94.9611,152473.0
2018-12-19 15:50:00,103.11,103.31,103.04,103.06,285536.0,94.9795,95.1638,94.9151,94.9335,285536.0
2018-12-20 09:30:00,102.51,102.84,101.58,102.09,96236.0,94.4268,94.7308,93.5702,94.04,96236.0
2018-12-20 09:40:00,102.01,102.05,101.05,101.4,86307.0,93.9663,94.0031,93.082,93.4044,86307.0
2018-12-20 09:50:00,101.31,101.74,100.72,101.74,144278.0,93.3215,93.7176,92.778,93.7176,144278.0
2018-12-20 10:00:00,101.82,102.02,101.54,101.7,108895.0,93.7913,93.9755,93.5333,93.6807,108895.0
2018-12-20 10:10:00,101.65,101.69,101.37,101.39,75854.0,93.6347,93.6715,93.3767,93.3952,75854.0
2018-12-20 10:20:00,101.36,101.63,101.27,101.33,59586.0,93.3675,93.6162,93.2846,93.3399,59586.0
2018-12-20 10:30:00,101.36,102.0,101.3,101.81,52297.0,93.3675,93.9571,93.3123,93.782,52297.0
2018-12-20 10:40:00,101.86,102.34,101.8,101.89,74718.0,93.8281,94.2702,93.7728,93.8557,74718.0
2018-12-20 10:50:00,101.84,102.27,101.71,102.13,104195.0,93.8097,94.2058,93.6899,94.0768,104195.0
2018-12-20 11:00:00,102.16,102.55,101.93,102.15,46865.0,94.1044,94.4637,93.8926,94.0952,46865.0
2018-12-20 11:10:00,102.15,102.35,101.98,102.14,30079.0,94.0952,94.2795,93.9386,94.086,30079.0
2018-12-20 11:20:00,102.08,102.23,101.7,101.85,39502.0,94.0308,94.1689,93.6807,93.8189,39502.0
2018-12-20 11:30:00,101.87,101.99,101.42,101.46,57701.0,93.8373,93.9478,93.4228,93.4596,57701.0
2018-12-20 11:40:00,101.48,101.7,101.3,101.3,31719.0,93.4781,93.6807,93.3123,93.3123,31719.0
2018-12-20 11:50:00,101.33,101.49,100.86,101.0,61688.0,93.3399,93.4873,92.907,93.0359,61688.0
2018-12-20 12:00:00,101.05,101.14,100.81,100.92,94518.0,93.082,93.1649,92.8609,92.9622,94518.0
2018-12-20 12:10:00,100.9,101.15,100.81,101.15,48260.0,92.9438,93.1741,92.8609,93.1741,48260.0
2018-12-20 12:20:00,101.19,101.33,101.05,101.32,27503.0,93.2109,93.3399,93.082,93.3307,27503.0
2018-12-20 12:30:00,101.33,101.42,100.99,101.02,35026.0,93.3399,93.4228,93.0267,93.0543,35026.0
2018-12-20 12:40:00,101.0,101.04,100.51,100.64,49190.0,93.0359,93.0728,92.5845,92.7043,49190.0
2018-12-20 12:50:00,100.67,100.76,100.41,100.49,99060.0,92.7319,92.8148,92.4924,92.5661,99060.0
2018-12-20 13:00:00,100.49,100.54,100.2,100.27,68657.0,92.5661,92.6122,92.299,92.3635,68657.0
2018-12-20 13:10:00,100.23,100.49,100.16,100.24,39428.0,92.3266,92.5661,92.2621,92.3358,39428.0
2018-12-20 13:20:00,100.22,100.49,100.12,100.41,43080.0,92.3174,92.5661,92.2253,92.4924,43080.0
2018-12-20 13:30:00,100.38,100.42,100.1,100.13,42737.0,92.4648,92.5016,92.2069,92.2345,42737.0
2018-12-20 13:40:00,100.12,100.14,99.68,99.9,62068.0,92.2253,92.2437,91.82,92.0226,62068.0
2018-12-20 13:50:00,99.94,99.94,99.49,99.49,48730.0,92.0595,92.0595,91.645,91.645,48730.0
2018-12-20 14:00:00,99.51,99.59,99.05,99.29,71321.0,91.6634,91.7371,91.2397,91.4607,71321.0
2018-12-20 14:10:00,99.25,99.25,98.65,98.65,90288.0,91.4239,91.4239,90.8712,90.8712,90288.0
2018-12-20 14:20:00,98.65,99.6,98.65,99.58,68799.0,90.8712,91.7463,90.8712,91.7279,68799.0
2018-12-20 14:30:00,99.56,100.09,99.45,99.92,74063.0,91.7095,92.1977,91.6081,92.0411,74063.0
2018-12-20 14:40:00,99.9,100.93,99.86,100.93,51023.0,92.0226,92.9714,91.9858,92.9714,51023.0
2018-12-20 14:50:00,100.86,100.86,100.07,100.32,39367.0,92.907,92.907,92.1792,92.4095,39367.0
2018-12-20 15:00:00,100.3,100.32,99.65,100.13,91383.0,92.3911,92.4095,91.7924,92.2345,91383.0
2018-12-20 15:10:00,100.14,100.52,100.05,100.25,111418.0,92.2437,92.5938,92.1608,92.3451,111418.0
2018-12-20 15:20:00,100.25,100.82,100.21,100.38,56839.0,92.3451,92.8701,92.3082,92.4648,56839.0
2018-12-20 15:30:00,100.4,100.96,100.4,100.83,63844.0,92.4832,92.9991,92.4832,92.8793,63844.0
2018-12-20 15:40:00,100.77,100.93,100.13,100.16,103149.0,92.824,92.9714,92.2345,92.2621,103149.0
2018-12-20 15:50:00,100.12,100.42,99.94,100.34,179439.0,92.2253,92.5016,92.0595,92.428,179439.0
2018-12-21 09:30:00,100.63,101.85,100.26,101.36,374344.0,92.6951,93.8189,92.3543,93.3675,374344.0
2018-12-21 09:40:00,101.33,102.14,101.25,101.88,99847.0,93.3399,94.086,93.2662,93.8465,99847.0
2018-12-21 09:50:00,101.9,101.93,101.5,101.9,101824.0,93.8649,93.8926,93.4965,93.8649,101824.0
2018-12-21 10:00:00,101.94,102.16,101.45,101.87,105288.0,93.9018,94.1044,93.4504,93.8373,105288.0
2018-12-21 10:10:00,101.85,103.42,101.78,103.42,106014.0,93.8189,95.2651,93.7544,95.2651,106014.0
2018-12-21 10:20:00,103.44,103.52,102.35,102.61,51573.0,95.2835,95.3572,94.2795,94.519,51573.0
2018-12-21 10:30:00,102.65,102.89,102.58,102.88,61809.0,94.5558,94.7769,94.4913,94.7677,61809.0
2018-12-21 10:40:00,102.89,103.19,102.77,103.04,56620.0,94.7769,95.0532,94.6663,94.9151,56620.0
2018-12-21 10:50:00,103.03,103.13,102.37,102.76,45286.0,94.9058,94.998,94.2979,94.6571,45286.0
2018-12-21 11:00:00,102.76,102.78,101.76,101.89,38439.0,94.6571,94.6756,93.736,93.8557,38439.0
2018-12-21 11:10:00,101.93,102.39,101.93,102.36,33999.0,93.8926,94.3163,93.8926,94.2887,33999.0
2018-12-21 11:20:00,102.33,102.48,101.99,102.48,38439.0,94.261,94.3992,93.9478,94.3992,38439.0
2018-12-21 11:30:00,102.44,102.57,102.17,102.21,22198.0,94.3624,94.4821,94.1137,94.1505,22198.0
2018-12-21 11:40:00,102.18,102.24,101.55,101.58,38835.0,94.1229,94.1781,93.5425,93.5702,38835.0
2018-12-21 11:50:00,101.58,101.89,101.41,101.43,54428.0,93.5702,93.8557,93.4136,93.432,54428.0
2018-12-21 12:00:00,101.51,101.66,101.28,101.38,28563.0,93.5057,93.6439,93.2938,93.3859,28563.0
2018-12-21 12:10:00,101.42,101.46,100.9,100.9,35911.0,93.4228,93.4596,92.9438,92.9438,35911.0
2018-12-21 12:20:00,100.89,101.23,100.8,100.81,103945.0,92.9346,93.2478,92.8517,92.8609,103945.0
2018-12-21 12:30:00,100.7,101.47,100.54,101.37,97751.0,92.7596,93.4689,92.6122,93.3767,97751.0
2018-12-21 12:40:00,101.37,101.88,101.2,101.51,35042.0,93.3767,93.8465,93.2201,93.5057,35042.0
2018-12-21 12:50:00,101.5,101.57,101.01,101.22,41044.0,93.4965,93.561,93.0451,93.2386,41044.0
2018-12-21 13:00:00,101.21,101.36,100.86,101.2,30521.0,93.2294,93.3675,92.907,93.2201,30521.0
2018-12-21 13:10:00,101.12,101.27,100.92,101.06,39972.0,93.1464,93.2846,92.9622,93.0912,39972.0
2018-12-21 13:20:00,101.06,101.46,100.99,101.17,34511.0,93.0912,93.4596,93.0267,93.1925,34511.0
2018-12-21 13:30:00,101.14,101.71,101.12,101.61,33733.0,93.1649,93.6899,93.1464,93.5978,33733.0
2018-12-21 13:40:00,101.62,101.72,101.32,101.32,25600.0,93.607,93.6991,93.3307,93.3307,25600.0
2018-12-21 13:50:00,101.34,101.47,101.13,101.41,28412.0,93.3491,93.4689,93.1557,93.4136,28412.0
2018-12-21 14:00:00,101.37,101.58,101.2,101.56,34513.0,93.3767,93.5702,93.2201,93.5518,34513.0
2018-12-21 14:10:00,101.53,101.7,101.19,101.62,57241.0,93.5241,93.6807,93.2109,93.607,57241.0
2018-12-21 14:20:00,101.68,101.89,101.54,101.56,50696.0,93.6623,93.8557,93.5333,93.5518,50696.0
2018-12-21 14:30:00,101.56,101.67,101.36,101.36,49273.0,93.5518,93.6531,93.3675,93.3675,49273.0
2018-12-21 14:40:00,101.34,101.4,101.04,101.09,36765.0,93.3491,93.4044,93.0728,93.1188,36765.0
2018-12-21 14:50:00,101.08,101.42,100.67,100.94,50158.0,93.1096,93.4228,92.7319,92.9806,50158.0
2018-12-21 15:00:00,100.94,101.1,100.92,101.04,51703.0,92.9806,93.128,92.9622,93.0728,51703.0
2018-12-21 15:10:00,101.06,101.06,100.52,100.52,60857.0,93.0912,93.0912,92.5938,92.5938,60857.0
2018-12-21 15:20:00,100.52,100.83,100.5,100.5,61420.0,92.5938,92.8793,92.5753,92.5753,61420.0
2018-12-21 15:30:00,100.52,100.75,100.17,100.18,97871.0,92.5938,92.8056,92.2714,92.2806,97871.0
2018-12-21 15:40:00,100.18,100.51,100.05,100.19,124456.0,92.2806,92.5845,92.1608,92.2898,124456.0
2018-12-21 15:50:00,100.2,100.21,99.62,99.74,246284.0,92.299,92.3082,91.7647,91.8753,246284.0
2018-12-24 09:30:00,99.51,100.89,99.03,99.98,57367.0,91.6634,92.9346,91.2213,92.0963,57367.0
2018-12-24 09:40:00,99.85,100.19,99.29,99.5,25247.0,91.9766,92.2898,91.4607,91.6542,25247.0
2018-12-24 09:50:00,99.51,99.63,98.9,99.19,62156.0,91.6634,91.7739,91.1015,91.3686,62156.0
2018-12-24 10:00:00,99.11,99.14,98.08,98.21,64970.0,91.2949,91.3226,90.3462,90.4659,64970.0
2018-12-24 10:10:00,98.23,99.5,98.16,99.15,38771.0,90.4843,91.6542,90.4199,91.3318,38771.0
2018-12-24 10:20:00,99.19,99.2,98.68,98.91,39721.0,91.3686,91.3778,90.8988,91.1107,39721.0
2018-12-24 10:30:00,99.02,99.46,98.95,99.35,20668.0,91.212,91.6173,91.1476,91.516,20668.0
2018-12-24 10:40:00,99.34,99.85,99.29,99.67,28418.0,91.5068,91.9766,91.4607,91.8108,28418.0
2018-12-24 10:50:00,99.66,99.76,99.37,99.6,24474.0,91.8016,91.8937,91.5344,91.7463,24474.0
2018-12-24 11:00:00,99.72,99.96,99.36,99.6,45808.0,91.8568,92.0779,91.5252,91.7463,45808.0
2018-12-24 11:10:00,99.6,99.93,99.49,99.87,52522.0,91.7463,92.0503,91.645,91.995,52522.0
2018-12-24 11:20:00,99.86,99.94,99.54,99.66,25179.0,91.9858,92.0595,91.691,91.8016,25179.0
2018-12-24 11:30:00,99.68,99.84,99.6,99.7,28981.0,91.82,91.9674,91.7463,91.8384,28981.0
2018-12-24 11:40:00,99.71,100.14,99.71,100.02,54888.0,91.8476,92.2437,91.8476,92.1332,54888.0
2018-12-24 11:50:00,100.0,100.57,99.93,100.44,65996.0,92.1148,92.6398,92.0503,92.5201,65996.0
2018-12-24 12:00:00,100.46,100.68,100.38,100.44,48732.0,92.5385,92.7411,92.4648,92.5201,48732.0
2018-12-24 12:10:00,100.49,100.52,100.26,100.33,34942.0,92.5661,92.5938,92.3543,92.4187,34942.0
2018-12-24 12:20:00,100.29,100.51,99.92,99.95,42919.0,92.3819,92.5845,92.0411,92.0687,42919.0
2018-12-24 12:30:00,100.01,100.24,99.62,99.66,26053.0,92.124,92.3358,91.7647,91.8016,26053.0
2018-12-24 12:40:00,99.61,99.77,99.37,99.38,77264.0,91.7555,91.9029,91.5344,91.5437,77264.0
2018-12-24 12:50:00,99.38,99.41,98.84,98.88,136737.0,91.5437,91.5713,91.0462,91.0831,136737.0
2018-12-26 09:30:00,100.13,102.41,99.95,101.87,144945.0,92.2345,94.3347,92.0687,93.8373,144945.0
2018-12-26 09:40:00,101.94,102.91,101.73,102.81,87696.0,93.9018,94.7953,93.7083,94.7032,87696.0
2018-12-26 09:50:00,102.87,102.93,101.86,102.02,80389.0,94.7585,94.8137,93.8281,93.9755,80389.0
2018-12-26 10:00:00,102.0,102.01,101.31,101.95,63681.0,93.9571,93.9663,93.3215,93.911,63681.0
2018-12-26 10:10:00,102.02,102.04,101.21,101.47,61271.0,93.9755,93.9939,93.2294,93.4689,61271.0
2018-12-26 10:20:00,101.47,102.16,101.43,101.96,61387.0,93.4689,94.1044,93.432,93.9202,61387.0
2018-12-26 10:30:00,102.0,102.17,101.67,101.69,50148.0,93.9571,94.1137,93.6531,93.6715,50148.0
2018-12-26 10:40:00,101.69,101.95,101.49,101.89,50463.0,93.6715,93.911,93.4873,93.8557,50463.0
2018-12-26 10:50:00,101.89,102.06,101.2,101.7,35555.0,93.8557,94.0123,93.2201,93.6807,35555.0
2018-12-26 11:00:00,101.73,102.12,101.71,101.92,39453.0,93.7083,94.0676,93.6899,93.8834,39453.0
2018-12-26 11:10:00,101.97,102.51,101.68,102.51,42146.0,93.9294,94.4268,93.6623,94.4268,42146.0
2018-12-26 11:20:00,102.5,103.0,102.41,102.96,49104.0,94.4176,94.8782,94.3347,94.8414,49104.0
2018-12-26 11:30:00,102.94,103.31,102.68,103.3,59871.0,94.8229,95.1638,94.5834,95.1546,59871.0
2018-12-26 11:40:00,103.3,103.86,103.3,103.76,101178.0,95.1546,95.6704,95.1546,95.5783,101178.0
2018-12-26 11:50:00,103.69,103.86,103.36,103.86,38418.0,95.5138,95.6704,95.2098,95.6704,38418.0
2018-12-26 12:00:00,103.86,104.26,103.8,104.26,40974.0,95.6704,96.0389,95.6151,96.0389,40974.0
2018-12-26 12:10:00,104.26,104.63,104.14,104.17,60023.0,96.0389,96.3797,95.9283,95.9559,60023.0
2018-12-26 12:20:00,104.17,104.51,104.13,104.19,41290.0,95.9559,96.2691,95.9191,95.9744,41290.0
2018-12-26 12:30:00,104.24,104.7,104.07,104.65,22018.0,96.0204,96.4442,95.8638,96.3981,22018.0
2018-12-26 12:40:00,104.67,104.78,104.25,104.31,62068.0,96.4165,96.5178,96.0296,96.0849,62068.0
2018-12-26 12:50:00,104.35,104.5,104.19,104.19,30564.0,96.1218,96.2599,95.9744,95.9744,30564.0
2018-12-26 13:00:00,104.27,104.27,103.67,103.86,26979.0,96.0481,96.0481,95.4954,95.6704,26979.0
2018-12-26 13:10:00,103.8,103.91,103.27,103.3,40084.0,95.6151,95.7165,95.1269,95.1546,40084.0
2018-12-26 13:20:00,103.27,103.5,103.25,103.41,69027.0,95.1269,95.3388,95.1085,95.2559,69027.0
2018-12-26 13:30:00,103.44,103.91,103.41,103.91,27101.0,95.2835,95.7165,95.2559,95.7165,27101.0
2018-12-26 13:40:00,103.97,104.26,103.92,104.18,22979.0,95.7717,96.0389,95.7257,95.9652,22979.0
2018-12-26 13:50:00,104.15,104.55,104.14,104.46,40363.0,95.9375,96.306,95.9283,96.2231,40363.0
2018-12-26 14:00:00,104.51,104.51,104.11,104.36,26182.0,96.2691,96.2691,95.9007,96.131,26182.0
2018-12-26 14:10:00,104.37,104.48,104.03,104.06,36849.0,96.1402,96.2415,95.827,95.8546,36849.0
2018-12-26 14:20:00,104.15,104.19,103.98,104.15,26756.0,95.9375,95.9744,95.7809,95.9375,26756.0
2018-12-26 14:30:00,104.18,104.62,104.18,104.46,24363.0,95.9652,96.3705,95.9652,96.2231,24363.0
2018-12-26 14:40:00,104.46,104.65,104.26,104.45,33763.0,96.2231,96.3981,96.0389,96.2139,33763.0
2018-12-26 14:50:00,104.45,104.97,104.45,104.97,40236.0,96.2139,96.6929,96.2139,96.6929,40236.0
2018-12-26 15:00:00,104.95,105.19,104.86,105.05,29881.0,96.6744,96.8955,96.5915,96.7666,29881.0
2018-12-26 15:10:00,105.07,105.38,104.97,104.98,45931.0,96.785,97.0705,96.6929,96.7021,45931.0
2018-12-26 15:20:00,104.98,105.24,104.91,105.15,26794.0,96.7021,96.9416,96.6376,96.8587,26794.0
2018-12-26 15:30:00,105.19,105.37,105.03,105.34,43959.0,96.8955,97.0613,96.7481,97.0337,43959.0
2018-12-26 15:40:00,105.31,105.83,105.22,105.58,48308.0,97.0061,97.4851,96.9232,97.2548,48308.0
2018-12-26 15:50:00,105.59,105.98,105.59,105.98,103137.0,97.264,97.6232,97.264,97.6232,103137.0
2018-12-27 09:30:00,104.11,105.15,103.13,104.93,122195.0,95.9007,96.8587,94.998,96.656,122195.0
2018-12-27 09:40:00,105.1,105.38,104.15,104.15,58454.0,96.8126,97.0705,95.9375,95.9375,58454.0
2018-12-27 09:50:00,104.15,104.15,103.18,104.06,51362.0,95.9375,95.9375,95.044,95.8546,51362.0
2018-12-27 10:00:00,104.07,104.46,103.62,103.68,37551.0,95.8638,96.2231,95.4493,95.5046,37551.0
2018-12-27 10:10:00,103.69,103.97,103.37,103.59,57127.0,95.5138,95.7717,95.219,95.4217,57127.0
2018-12-27 10:20:00,103.59,103.69,103.11,103.6,71168.0,95.4217,95.5138,94.9795,95.4309,71168.0
2018-12-27 10:30:00,103.59,104.4,103.37,104.19,52401.0,95.4217,96.1678,95.219,95.9744,52401.0
2018-12-27 10:40:00,104.19,104.73,104.06,104.59,44873.0,95.9744,96.4718,95.8546,96.3428,44873.0
2018-12-27 10:50:00,104.59,104.63,104.25,104.54,41424.0,96.3428,96.3797,96.0296,96.2968,41424.0
2018-12-27 11:00:00,104.52,104.62,104.26,104.31,55646.0,96.2784,96.3705,96.0389,96.0849,55646.0
2018-12-27 11:10:00,104.28,104.77,104.08,104.73,38381.0,96.0573,96.5086,95.873,96.4718,38381.0
2018-12-27 11:20:00,104.71,105.22,104.63,105.11,46541.0,96.4534,96.9232,96.3797,96.8218,46541.0
2018-12-27 11:30:00,105.11,105.25,104.72,104.76,33823.0,96.8218,96.9508,96.4626,96.4994,33823.0
2018-12-27 11:40:00,104.73,104.74,104.33,104.62,60479.0,96.4718,96.481,96.1033,96.3705,60479.0
2018-12-27 11:50:00,104.56,104.98,104.56,104.94,44810.0,96.3152,96.7021,96.3152,96.6652,44810.0
2018-12-27 12:00:00,104.93,104.94,103.99,104.17,45471.0,96.656,96.6652,95.7901,95.9559,45471.0
2018-12-27 12:10:00,104.14,104.22,103.59,104.03,52398.0,95.9283,96.002,95.4217,95.827,52398.0
2018-12-27 12:20:00,104.04,104.11,103.45,103.65,31029.0,95.8362,95.9007,95.2927,95.477,31029.0
2018-12-27 12:30:00,103.57,103.74,103.51,103.69,22313.0,95.4033,95.5599,95.348,95.5138,22313.0
2018-12-27 12:40:00,103.69,103.85,103.37,103.82,26659.0,95.5138,95.6612,95.219,95.6335,26659.0
2018-12-27 12:50:00,103.82,104.09,103.77,104.02,20886.0,95.6335,95.8823,95.5875,95.8178,20886.0
2018-12-27 13:00:00,103.99,104.33,103.98,104.24,28267.0,95.7901,96.1033,95.7809,96.0204,28267.0
2018-12-27 13:10:00,104.28,104.34,103.92,104.0,29541.0,96.0573,96.1125,95.7257,95.7994,29541.0
2018-12-27 13:20:00,103.99,104.06,103.82,103.82,20087.0,95.7901,95.8546,95.6335,95.6335,20087.0
2018-12-27 13:30:00,103.82,103.96,103.81,103.84,20512.0,95.6335,95.7625,95.6243,95.652,20512.0
2018-12-27 13:40:00,103.84,103.88,103.4,103.45,20257.0,95.652,95.6888,95.2467,95.2927,20257.0
2018-12-27 13:50:00,103.46,103.72,103.24,103.56,28875.0,95.3019,95.5414,95.0993,95.394,28875.0
2018-12-27 14:00:00,103.55,103.65,103.23,103.23,28746.0,95.3848,95.477,95.0901,95.0901,28746.0
2018-12-27 14:10:00,103.27,103.45,102.87,103.0,34368.0,95.1269,95.2927,94.7585,94.8782,34368.0
2018-12-27 14:20:00,103.0,103.67,103.0,103.67,31157.0,94.8782,95.4954,94.8782,95.4954,31157.0
2018-12-27 14:30:00,103.65,103.83,103.44,103.79,33145.0,95.477,95.6428,95.2835,95.6059,33145.0
2018-12-27 14:40:00,103.79,104.37,103.78,104.09,33731.0,95.6059,96.1402,95.5967,95.8823,33731.0
2018-12-27 14:50:00,104.0,104.56,103.88,104.35,26798.0,95.7994,96.3152,95.6888,96.1218,26798.0
2018-12-27 15:00:00,104.38,104.64,104.02,104.64,45456.0,96.1494,96.3889,95.8178,96.3889,45456.0
2018-12-27 15:10:00,104.64,105.14,104.51,104.99,44356.0,96.3889,96.8495,96.2691,96.7113,44356.0
2018-12-27 15:20:00,105.0,106.14,104.97,105.98,74307.0,96.7205,97.7706,96.6929,97.6232,74307.0
2018-12-27 15:30:00,105.99,106.5,105.66,106.39,90514.0,97.6324,98.1022,97.3285,98.0009,90514.0
2018-12-27 15:40:00,106.39,106.93,106.22,106.32,164499.0,98.0009,98.4983,97.8443,97.9364,164499.0
2018-12-27 15:50:00,106.32,106.51,105.64,106.51,194839.0,97.9364,98.1114,97.31,98.1114,194839.0
2018-12-28 09:30:00,106.89,107.84,106.87,107.72,55759.0,98.4615,99.3366,98.443,99.226,55759.0
2018-12-28 09:40:00,107.71,107.97,107.48,107.49,38555.0,99.2168,99.4563,99.0049,99.0142,38555.0
2018-12-28 09:50:00,107.52,107.52,106.88,107.13,53145.0,99.0418,99.0418,98.4523,98.6825,53145.0
2018-12-28 10:00:00,107.14,107.35,106.8,106.82,35016.0,98.6918,98.8852,98.3786,98.397,35016.0
2018-12-28 10:10:00,106.79,107.04,106.66,106.88,34295.0,98.3694,98.5996,98.2496,98.4523,34295.0
2018-12-28 10:20:00,106.87,106.93,106.27,106.36,35459.0,98.443,98.4983,97.8904,97.9733,35459.0
2018-12-28 10:30:00,106.36,106.76,106.18,106.35,65903.0,97.9733,98.3417,97.8075,97.9641,65903.0
2018-12-28 10:40:00,106.35,107.4,106.33,107.36,39150.0,97.9641,98.9313,97.9456,98.8944,39150.0
2018-12-28 10:50:00,107.37,107.99,107.34,107.43,97305.0,98.9036,99.4747,98.876,98.9589,97305.0
2018-12-28 11:00:00,107.43,107.65,107.1,107.61,85940.0,98.9589,99.1615,98.6549,99.1247,85940.0
2018-12-28 11:10:00,107.6,107.95,107.42,107.52,62699.0,99.1155,99.4379,98.9497,99.0418,62699.0
2018-12-28 11:20:00,107.51,107.98,107.45,107.93,47066.0,99.0326,99.4655,98.9773,99.4195,47066.0
2018-12-28 11:30:00,107.93,108.14,107.7,108.01,74142.0,99.4195,99.6129,99.2076,99.4932,74142.0
2018-12-28 11:40:00,107.99,107.99,107.56,107.73,83490.0,99.4747,99.4747,99.0786,99.2352,83490.0
2018-12-28 11:50:00,107.73,108.06,107.61,107.96,45933.0,99.2352,99.5392,99.1247,99.4471,45933.0
2018-12-28 12:00:00,107.99,108.3,107.86,108.17,29293.0,99.4747,99.7603,99.355,99.6405,29293.0
2018-12-28 12:10:00,108.15,108.18,107.44,107.59,29857.0,99.6221,99.6498,98.9681,99.1063,29857.0
2018-12-28 12:20:00,107.59,107.87,107.47,107.68,23409.0,99.1063,99.3642,98.9957,99.1892,23409.0
2018-12-28 12:30:00,107.72,107.89,107.7,107.72,39133.0,99.226,99.3826,99.2076,99.226,39133.0
2018-12-28 12:40:00,107.78,107.81,107.37,107.38,41079.0,99.2813,99.3089,98.9036,98.9128,41079.0
2018-12-28 12:50:00,107.39,107.53,107.15,107.24,20479.0,98.922,99.051,98.701,98.7839,20479.0
2018-12-28 13:00:00,107.21,107.32,107.09,107.3,28847.0,98.7562,98.8576,98.6457,98.8391,28847.0
2018-12-28 13:10:00,107.29,107.51,107.28,107.35,19570.0,98.8299,99.0326,98.8207,98.8852,19570.0
2018-12-28 13:20:00,107.3,107.37,107.16,107.33,21459.0,98.8391,98.9036,98.7102,98.8668,21459.0
2018-12-28 13:30:00,107.37,107.41,107.08,107.21,25779.0,98.9036,98.9405,98.6365,98.7562,25779.0
2018-12-28 13:40:00,107.18,107.54,107.17,107.45,28958.0,98.7286,99.0602,98.7194,98.9773,28958.0
2018-12-28 13:50:00,107.42,107.68,107.32,107.58,39071.0,98.9497,99.1892,98.8576,99.0971,39071.0
2018-12-28 14:00:00,107.61,108.1,107.58,107.93,36501.0,99.1247,99.5761,99.0971,99.4195,36501.0
2018-12-28 14:10:00,107.9,107.98,107.72,107.75,52448.0,99.3918,99.4655,99.226,99.2537,52448.0
2018-12-28 14:20:00,107.76,107.87,107.57,107.71,48605.0,99.2629,99.3642,99.0879,99.2168,48605.0
2018-12-28 14:30:00,107.71,108.03,107.66,108.02,41747.0,99.2168,99.5116,99.1708,99.5024,41747.0
2018-12-28 14:40:00,108.02,108.33,107.93,108.3,30396.0,99.5024,99.7879,99.4195,99.7603,30396.0
2018-12-28 14:50:00,108.3,108.59,108.21,108.34,40933.0,99.7603,100.0274,99.6774,99.7971,40933.0
2018-12-28 15:00:00,108.34,108.53,107.82,108.02,41128.0,99.7971,99.9722,99.3181,99.5024,41128.0
2018-12-28 15:10:00,107.97,108.21,107.55,107.8,63351.0,99.4563,99.6774,99.0694,99.2997,63351.0
2018-12-28 15:20:00,107.8,107.81,107.12,107.34,55860.0,99.2997,99.3089,98.6733,98.876,55860.0
2018-12-28 15:30:00,107.31,107.38,107.0,107.03,56070.0,98.8484,98.9128,98.5628,98.5904,56070.0
2018-12-28 15:40:00,106.99,107.07,106.77,107.05,67898.0,98.5536,98.6273,98.3509,98.6089,67898.0
2018-12-28 15:50:00,107.04,107.24,106.74,107.07,146635.0,98.5996,98.7839,98.3233,98.6273,146635.0
2018-12-31 09:30:00,108.0,108.0,107.05,107.08,53124.0,99.4839,99.4839,98.6089,98.6365,53124.0
2018-12-31 09:40:00,107.15,107.54,107.14,107.44,30488.0,98.701,99.0602,98.6918,98.9681,30488.0
2018-12-31 09:50:00,107.49,107.58,107.02,107.18,47059.0,99.0142,99.0971,98.5812,98.7286,47059.0
2018-12-31 10:00:00,107.24,107.54,107.12,107.22,21618.0,98.7839,99.0602,98.6733,98.7654,21618.0
2018-12-31 10:10:00,107.18,107.42,107.0,107.2,32673.0,98.7286,98.9497,98.5628,98.747,32673.0
2018-12-31 10:20:00,107.17,107.52,107.15,107.32,16205.0,98.7194,99.0418,98.701,98.8576,16205.0
2018-12-31 10:30:00,107.32,107.36,107.05,107.25,26486.0,98.8576,98.8944,98.6089,98.7931,26486.0
2018-12-31 10:40:00,107.25,107.39,107.17,107.17,22826.0,98.7931,98.922,98.7194,98.7194,22826.0
2018-12-31 10:50:00,107.15,107.6,107.0,107.53,100323.0,98.701,99.1155,98.5628,99.051,100323.0
2018-12-31 11:00:00,107.55,107.92,107.47,107.73,21835.0,99.0694,99.4103,98.9957,99.2352,21835.0
2018-12-31 11:10:00,107.66,107.78,107.32,107.49,18206.0,99.1708,99.2813,98.8576,99.0142,18206.0
2018-12-31 11:20:00,107.45,107.46,107.24,107.45,18091.0,98.9773,98.9865,98.7839,98.9773,18091.0
2018-12-31 11:30:00,107.46,107.49,106.99,107.2,16924.0,98.9865,99.0142,98.5536,98.747,16924.0
2018-12-31 11:40:00,107.14,107.39,106.97,107.39,12084.0,98.6918,98.922,98.5352,98.922,12084.0
2018-12-31 11:50:00,107.39,107.48,107.21,107.48,15018.0,98.922,99.0049,98.7562,99.0049,15018.0
2018-12-31 12:00:00,107.5,107.8,107.44,107.72,20375.0,99.0234,99.2997,98.9681,99.226,20375.0
2018-12-31 12:10:00,107.77,107.85,107.52,107.52,17086.0,99.2721,99.3458,99.0418,99.0418,17086.0
2018-12-31 12:20:00,107.54,108.0,107.54,107.91,26684.0,99.0602,99.4839,99.0602,99.401,26684.0
2018-12-31 12:30:00,107.95,108.07,107.78,108.04,18256.0,99.4379,99.5484,99.2813,99.5208,18256.0
2018-12-31 12:40:00,107.96,107.97,107.68,107.7,14194.0,99.4471,99.4563,99.1892,99.2076,14194.0
2018-12-31 12:50:00,107.68,107.8,107.53,107.8,18578.0,99.1892,99.2997,99.051,99.2997,18578.0
2018-12-31 13:00:00,107.83,107.95,107.74,107.91,25480.0,99.3273,99.4379,99.2444,99.401,25480.0
2018-12-31 13:10:00,107.91,108.24,107.81,108.12,22160.0,99.401,99.705,99.3089,99.5945,22160.0
2018-12-31 13:20:00,108.11,108.14,108.01,108.1,14671.0,99.5853,99.6129,99.4932,99.5761,14671.0
2018-12-31 13:30:00,108.08,108.1,107.78,107.78,17446.0,99.5576,99.5761,99.2813,99.2813,17446.0
2018-12-31 13:40:00,107.75,107.9,107.63,107.73,14244.0,99.2537,99.3918,99.1431,99.2352,14244.0
2018-12-31 13:50:00,107.74,107.88,107.65,107.83,18918.0,99.2444,99.3734,99.1615,99.3273,18918.0
2018-12-31 14:00:00,107.84,107.84,107.55,107.74,18872.0,99.3366,99.3366,99.0694,99.2444,18872.0
2018-12-31 14:10:00,107.73,107.79,107.51,107.75,21921.0,99.2352,99.2905,99.0326,99.2537,21921.0
2018-12-31 14:20:00,107.74,107.78,107.35,107.52,24178.0,99.2444,99.2813,98.8852,99.0418,24178.0
2018-12-31 14:30:00,107.49,107.62,107.37,107.6,21932.0,99.0142,99.1339,98.9036,99.1155,21932.0
2018-12-31 14:40:00,107.57,107.85,107.57,107.75,22642.0,99.0879,99.3458,99.0879,99.2537,22642.0
2018-12-31 14:50:00,107.73,107.97,107.71,107.71,24758.0,99.2352,99.4563,99.2168,99.2168,24758.0
2018-12-31 15:00:00,107.67,107.94,107.67,107.76,37393.0,99.18,99.4287,99.18,99.2629,37393.0
2018-12-31 15:10:00,107.72,107.81,107.52,107.7,29648.0,99.226,99.3089,99.0418,99.2076,29648.0
2018-12-31 15:20:00,107.7,107.81,107.43,107.44,43629.0,99.2076,99.3089,98.9589,98.9681,43629.0
2018-12-31 15:30:00,107.42,107.94,107.42,107.83,56448.0,98.9497,99.4287,98.9497,99.3273,56448.0
2018-12-31 15:40:00,107.85,108.2,107.75,107.82,59268.0,99.3458,99.6682,99.2537,99.3181,59268.0
2018-12-31 15:50:00,107.81,108.11,107.45,108.11,222201.0,99.3089,99.5853,98.9773,99.5853,222201.0
2019-01-02 09:30:00,106.49,106.75,106.13,106.49,41405.0,98.093,98.3325,97.7614,98.093,41405.0
2019-01-02 09:40:00,106.32,106.72,106.02,106.72,28203.0,97.9364,98.3049,97.6601,98.3049,28203.0
2019-01-02 09:50:00,106.62,107.22,106.44,107.18,39769.0,98.2128,98.7654,98.047,98.7286,39769.0
2019-01-02 10:00:00,107.23,107.62,106.69,107.62,26884.0,98.7747,99.1339,98.2772,99.1339,26884.0
2019-01-02 10:10:00,107.62,107.63,106.95,107.14,41454.0,99.1339,99.1431,98.5167,98.6918,41454.0
2019-01-02 10:20:00,107.14,107.22,106.37,106.44,22311.0,98.6918,98.7654,97.9825,98.047,22311.0
2019-01-02 10:30:00,106.45,106.59,106.16,106.41,27924.0,98.0562,98.1851,97.789,98.0193,27924.0
2019-01-02 10:40:00,106.41,106.76,106.35,106.43,18473.0,98.0193,98.3417,97.9641,98.0377,18473.0
2019-01-02 10:50:00,106.41,106.86,106.33,106.7,23054.0,98.0193,98.4338,97.9456,98.2865,23054.0
2019-01-02 11:00:00,106.71,107.18,106.62,107.15,16786.0,98.2957,98.7286,98.2128,98.701,16786.0
2019-01-02 11:10:00,107.18,107.53,107.12,107.53,76163.0,98.7286,99.051,98.6733,99.051,76163.0
2019-01-02 11:20:00,107.56,107.59,107.08,107.26,22420.0,99.0786,99.1063,98.6365,98.8023,22420.0
2019-01-02 11:30:00,107.26,107.5,107.18,107.32,31931.0,98.8023,99.0234,98.7286,98.8576,31931.0
2019-01-02 11:40:00,107.35,107.73,107.29,107.58,33250.0,98.8852,99.2352,98.8299,99.0971,33250.0
2019-01-02 11:50:00,107.56,107.56,107.04,107.04,36718.0,99.0786,99.0786,98.5996,98.5996,36718.0
2019-01-02 12:00:00,107.04,107.5,107.03,107.25,35938.0,98.5996,99.0234,98.5904,98.7931,35938.0
2019-01-02 12:10:00,107.25,107.55,107.24,107.33,37249.0,98.7931,99.0694,98.7839,98.8668,37249.0
2019-01-02 12:20:00,107.29,107.34,107.17,107.22,16168.0,98.8299,98.876,98.7194,98.7654,16168.0
2019-01-02 12:30:00,107.24,107.54,107.06,107.48,28402.0,98.7839,99.0602,98.6181,99.0049,28402.0
2019-01-02 12:40:00,107.48,107.55,107.34,107.4,19667.0,99.0049,99.0694,98.876,98.9313,19667.0
2019-01-02 12:50:00,107.37,107.65,107.31,107.59,19638.0,98.9036,99.1615,98.8484,99.1063,19638.0
2019-01-02 13:00:00,107.56,107.86,107.56,107.83,16732.0,99.0786,99.355,99.0786,99.3273,16732.0
2019-01-02 13:10:00,107.86,107.87,107.64,107.76,24469.0,99.355,99.3642,99.1523,99.2629,24469.0
2019-01-02 13:20:00,107.75,107.84,107.67,107.73,24747.0,99.2537,99.3366,99.18,99.2352,24747.0
2019-01-02 13:30:00,107.74,107.82,107.57,107.61,24955.0,99.2444,99.3181,99.0879,99.1247,24955.0
2019-01-02 13:40:00,107.62,107.85,107.57,107.83,20008.0,99.1339,99.3458,99.0879,99.3273,20008.0
2019-01-02 13:50:00,107.82,107.95,107.73,107.95,33729.0,99.3181,99.4379,99.2352,99.4379,33729.0
2019-01-02 14:00:00,107.93,107.94,107.37,107.4,36540.0,99.4195,99.4287,98.9036,98.9313,36540.0
2019-01-02 14:10:00,107.47,107.61,107.3,107.49,21722.0,98.9957,99.1247,98.8391,99.0142,21722.0
2019-01-02 14:20:00,107.47,107.52,107.34,107.41,33921.0,98.9957,99.0418,98.876,98.9405,33921.0
2019-01-02 14:30:00,107.42,107.69,107.41,107.58,32378.0,98.9497,99.1984,98.9405,99.0971,32378.0
2019-01-02 14:40:00,107.58,107.62,107.31,107.6,24714.0,99.0971,99.1339,98.8484,99.1155,24714.0
2019-01-02 14:50:00,107.59,107.6,107.25,107.25,25109.0,99.1063,99.1155,98.7931,98.7931,25109.0
2019-01-02 15:00:00,107.25,107.47,107.01,107.2,55791.0,98.7931,98.9957,98.572,98.747,55791.0
2019-01-02 15:10:00,107.22,107.53,107.13,107.22,82649.0,98.7654,99.051,98.6825,98.7654,82649.0
2019-01-02 15:20:00,107.23,107.44,107.1,107.3,49646.0,98.7747,98.9681,98.6549,98.8391,49646.0
2019-01-02 15:30:00,107.31,107.46,107.18,107.18,43831.0,98.8484,98.9865,98.7286,98.7286,43831.0
2019-01-02 15:40:00,107.18,107.43,107.18,107.37,67262.0,98.7286,98.9589,98.7286,98.9036,67262.0
2019-01-02 15:50:00,107.36,107.83,107.36,107.7,186269.0,98.8944,99.3273,98.8944,99.2076,186269.0
2019-01-03 09:30:00,107.0,108.08,106.79,107.47,66295.0,98.5628,99.5576,98.3694,98.9957,66295.0
2019-01-03 09:40:00,107.33,108.03,107.33,107.82,89536.0,98.8668,99.5116,98.8668,99.3181,89536.0
2019-01-03 09:50:00,107.84,108.51,107.8,108.23,112304.0,99.3366,99.9537,99.2997,99.6958,112304.0
2019-01-03 10:00:00,108.01,108.12,107.38,107.76,61128.0,99.4932,99.5945,98.9128,99.2629,61128.0
2019-01-03 10:10:00,107.71,107.8,107.0,107.39,30782.0,99.2168,99.2997,98.5628,98.922,30782.0
2019-01-03 10:20:00,107.33,107.4,107.13,107.22,30150.0,98.8668,98.9313,98.6825,98.7654,30150.0
2019-01-03 10:30:00,107.21,107.29,106.88,107.08,30920.0,98.7562,98.8299,98.4523,98.6365,30920.0
2019-01-03 10:40:00,107.03,107.42,106.89,107.11,35731.0,98.5904,98.9497,98.4615,98.6641,35731.0
2019-01-03 10:50:00,107.07,107.64,107.04,107.61,39847.0,98.6273,99.1523,98.5996,99.1247,39847.0
2019-01-03 11:00:00,107.62,107.75,107.39,107.63,46700.0,99.1339,99.2537,98.922,99.1431,46700.0
2019-01-03 11:10:00,107.61,107.98,107.54,107.87,43916.0,99.1247,99.4655,99.0602,99.3642,43916.0
2019-01-03 11:20:00,107.88,108.17,107.7,107.76,56694.0,99.3734,99.6405,99.2076,99.2629,56694.0
2019-01-03 11:30:00,107.76,108.61,107.73,108.52,44497.0,99.2629,100.0458,99.2352,99.9629,44497.0
2019-01-03 11:40:00,108.48,109.01,108.48,108.69,42548.0,99.9261,100.4143,99.9261,100.1195,42548.0
2019-01-03 11:50:00,108.69,108.9,108.38,108.85,50887.0,100.1195,100.313,99.834,100.2669,50887.0
2019-01-03 12:00:00,108.8,109.0,108.37,108.44,25978.0,100.2209,100.4051,99.8248,99.8892,25978.0
2019-01-03 12:10:00,108.38,108.68,108.38,108.65,30029.0,99.834,100.1103,99.834,100.0827,30029.0
2019-01-03 12:20:00,108.61,108.8,108.55,108.69,24574.0,100.0458,100.2209,99.9906,100.1195,24574.0
2019-01-03 12:30:00,108.7,108.85,108.4,108.5,26492.0,100.1287,100.2669,99.8524,99.9445,26492.0
2019-01-03 12:40:00,108.53,108.9,108.5,108.79,21410.0,99.9722,100.313,99.9445,100.2117,21410.0
2019-01-03 12:50:00,108.81,109.0,108.72,108.94,28062.0,100.2301,100.4051,100.1472,100.3498,28062.0
2019-01-03 13:00:00,108.91,108.96,108.63,108.71,20090.0,100.3222,100.3682,100.0643,100.138,20090.0
2019-01-03 13:10:00,108.7,108.76,107.94,108.1,29754.0,100.1287,100.184,99.4287,99.5761,29754.0
2019-01-03 13:20:00,108.06,108.34,108.06,108.34,26397.0,99.5392,99.7971,99.5392,99.7971,26397.0
2019-01-03 13:30:00,108.33,108.43,108.15,108.39,44070.0,99.7879,99.88,99.6221,99.8432,44070.0
2019-01-03 13:40:00,108.35,108.58,108.19,108.23,45538.0,99.8063,100.0182,99.659,99.6958,45538.0
2019-01-03 13:50:00,108.25,108.33,107.96,108.11,25742.0,99.7142,99.7879,99.4471,99.5853,25742.0
2019-01-03 14:00:00,108.07,108.5,107.93,108.46,43985.0,99.5484,99.9445,99.4195,99.9077,43985.0
2019-01-03 14:10:00,108.51,108.93,108.4,108.53,75163.0,99.9537,100.3406,99.8524,99.9722,75163.0
2019-01-03 14:20:00,108.53,108.67,108.32,108.64,31776.0,99.9722,100.1011,99.7787,100.0735,31776.0
2019-01-03 14:30:00,108.64,108.77,108.49,108.62,110946.0,100.0735,100.1932,99.9353,100.0551,110946.0
2019-01-03 14:40:00,108.58,108.62,108.3,108.34,26865.0,100.0182,100.0551,99.7603,99.7971,26865.0
2019-01-03 14:50:00,108.36,108.42,108.08,108.25,27643.0,99.8156,99.8708,99.5576,99.7142,27643.0
2019-01-03 15:00:00,108.25,108.33,108.02,108.02,65028.0,99.7142,99.7879,99.5024,99.5024,65028.0
2019-01-03 15:10:00,108.02,108.26,107.89,108.22,71186.0,99.5024,99.7234,99.3826,99.6866,71186.0
2019-01-03 15:20:00,108.22,108.27,107.92,108.01,48192.0,99.6866,99.7327,99.4103,99.4932,48192.0
2019-01-03 15:30:00,108.0,108.3,107.89,107.97,37904.0,99.4839,99.7603,99.3826,99.4563,37904.0
2019-01-03 15:40:00,107.98,108.14,107.9,107.94,39076.0,99.4655,99.6129,99.3918,99.4287,39076.0
2019-01-03 15:50:00,107.95,108.15,107.6,107.88,205683.0,99.4379,99.6221,99.1155,99.3734,205683.0
2019-01-04 09:30:00,109.31,110.7,109.0,109.65,81910.0,100.6906,101.971,100.4051,101.0038,81910.0
2019-01-04 09:40:00,109.66,110.26,109.62,110.15,49436.0,101.0131,101.5657,100.9762,101.4644,49436.0
2019-01-04 09:50:00,110.17,110.17,109.5,109.59,49031.0,101.4828,101.4828,100.8657,100.9486,49031.0
2019-01-04 10:00:00,109.61,110.05,109.61,109.82,35639.0,100.967,101.3723,100.967,101.1604,35639.0
2019-01-04 10:10:00,109.77,109.83,109.23,109.51,51474.0,101.1144,101.1696,100.617,100.8749,51474.0
2019-01-04 10:20:00,109.37,110.48,109.15,110.36,25444.0,100.7459,101.7684,100.5433,101.6579,25444.0
2019-01-04 10:30:00,110.32,110.46,109.98,109.98,26260.0,101.621,101.75,101.3078,101.3078,26260.0
2019-01-04 10:40:00,109.99,110.18,109.62,109.68,91931.0,101.317,101.492,100.9762,101.0315,91931.0
2019-01-04 10:50:00,109.71,110.22,109.65,110.04,95093.0,101.0591,101.5289,101.0038,101.3631,95093.0
2019-01-04 11:00:00,110.13,110.77,110.13,110.64,36823.0,101.446,102.0355,101.446,101.9158,36823.0
2019-01-04 11:10:00,110.64,111.02,110.61,110.79,82145.0,101.9158,102.2658,101.8881,102.0539,82145.0
2019-01-04 11:20:00,110.82,110.82,110.0,110.07,29044.0,102.0816,102.0816,101.3262,101.3907,29044.0
2019-01-04 11:30:00,110.06,110.29,109.79,109.89,30372.0,101.3815,101.5934,101.1328,101.2249,30372.0
2019-01-04 11:40:00,109.86,110.19,109.73,110.13,25853.0,101.1973,101.5013,101.0775,101.446,25853.0
2019-01-04 11:50:00,110.14,110.33,109.8,109.8,31576.0,101.4552,101.6302,101.142,101.142,31576.0
2019-01-04 12:00:00,109.78,109.83,109.43,109.63,23557.0,101.1236,101.1696,100.8012,100.9854,23557.0
2019-01-04 12:10:00,109.62,109.96,109.56,109.95,29504.0,100.9762,101.2894,100.9209,101.2802,29504.0
2019-01-04 12:20:00,109.97,109.97,109.85,109.95,31227.0,101.2986,101.2986,101.1881,101.2802,31227.0
2019-01-04 12:30:00,109.95,110.05,109.85,110.04,28322.0,101.2802,101.3723,101.1881,101.3631,28322.0
2019-01-04 12:40:00,110.04,110.3,110.02,110.29,18733.0,101.3631,101.6026,101.3447,101.5934,18733.0
2019-01-04 12:50:00,110.31,110.42,110.22,110.25,17635.0,101.6118,101.7131,101.5289,101.5565,17635.0
2019-01-04 13:00:00,110.27,110.82,110.25,110.74,27164.0,101.575,102.0816,101.5565,102.0079,27164.0
2019-01-04 13:10:00,110.76,110.78,110.13,110.34,33753.0,102.0263,102.0447,101.446,101.6394,33753.0
2019-01-04 13:20:00,110.31,110.39,110.03,110.14,22359.0,101.6118,101.6855,101.3539,101.4552,22359.0
2019-01-04 13:30:00,110.17,110.33,110.02,110.03,23851.0,101.4828,101.6302,101.3447,101.3539,23851.0
2019-01-04 13:40:00,110.03,110.06,109.81,110.06,26109.0,101.3539,101.3815,101.1512,101.3815,26109.0
2019-01-04 13:50:00,110.04,110.08,109.7,109.77,20571.0,101.3631,101.3999,101.0499,101.1144,20571.0
2019-01-04 14:00:00,109.79,109.84,109.33,109.54,48421.0,101.1328,101.1789,100.7091,100.9025,48421.0
2019-01-04 14:10:00,109.55,109.62,109.25,109.26,81863.0,100.9117,100.9762,100.6354,100.6446,81863.0
2019-01-04 14:20:00,109.27,109.37,109.18,109.25,38904.0,100.6538,100.7459,100.5709,100.6354,38904.0
2019-01-04 14:30:00,109.26,109.37,109.21,109.27,60803.0,100.6446,100.7459,100.5985,100.6538,60803.0
2019-01-04 14:40:00,109.26,109.3,108.73,108.73,86424.0,100.6446,100.6814,100.1564,100.1564,86424.0
2019-01-04 14:50:00,108.73,108.81,108.54,108.57,92275.0,100.1564,100.2301,99.9814,100.009,92275.0
2019-01-04 15:00:00,108.56,108.92,108.56,108.68,68235.0,99.9998,100.3314,99.9998,100.1103,68235.0
2019-01-04 15:10:00,108.67,108.77,108.6,108.75,81434.0,100.1011,100.1932,100.0366,100.1748,81434.0
2019-01-04 15:20:00,108.71,108.75,108.15,108.29,65932.0,100.138,100.1748,99.6221,99.7511,65932.0
2019-01-04 15:30:00,108.28,108.38,108.23,108.24,116110.0,99.7419,99.834,99.6958,99.705,116110.0
2019-01-04 15:40:00,108.25,108.55,108.19,108.45,156101.0,99.7142,99.9906,99.659,99.8985,156101.0
2019-01-04 15:50:00,108.46,108.82,108.46,108.75,194479.0,99.9077,100.2393,99.9077,100.1748,194479.0
2019-01-07 09:30:00,110.84,111.9,110.53,110.54,147138.0,102.3622,103.3411,102.0759,102.0851,147138.0
2019-01-07 09:40:00,110.61,111.07,110.5,110.95,55974.0,102.1498,102.5746,102.0482,102.4638,55974.0
2019-01-07 09:50:00,110.97,111.24,110.79,110.96,31615.0,102.4822,102.7316,102.316,102.473,31615.0
2019-01-07 10:00:00,111.04,111.27,110.87,111.15,41413.0,102.5469,102.7593,102.3899,102.6485,41413.0
2019-01-07 10:10:00,111.11,111.25,110.92,111.12,28513.0,102.6115,102.7408,102.4361,102.6208,28513.0
2019-01-07 10:20:00,111.17,111.7,110.85,111.69,30244.0,102.6669,103.1564,102.3714,103.1472,30244.0
2019-01-07 10:30:00,111.68,112.5,111.68,112.26,39194.0,103.1379,103.8952,103.1379,103.6736,39194.0
2019-01-07 10:40:00,112.27,112.5,112.08,112.32,36994.0,103.6828,103.8952,103.5073,103.729,36994.0
2019-01-07 10:50:00,112.33,112.84,112.33,112.75,50220.0,103.7382,104.2092,103.7382,104.1261,50220.0
2019-01-07 11:00:00,112.73,113.46,112.73,113.31,71734.0,104.1076,104.7818,104.1076,104.6432,71734.0
2019-01-07 11:10:00,113.36,113.62,112.88,113.39,160982.0,104.6894,104.9295,104.2461,104.7171,160982.0
2019-01-07 11:20:00,113.34,113.52,113.11,113.26,61014.0,104.671,104.8372,104.4585,104.5971,61014.0
2019-01-07 11:30:00,113.31,113.55,113.07,113.28,31491.0,104.6432,104.8649,104.4216,104.6155,31491.0
2019-01-07 11:40:00,113.29,113.4,113.15,113.22,39371.0,104.6248,104.7264,104.4955,104.5601,39371.0
2019-01-07 11:50:00,113.25,113.64,113.17,113.64,33202.0,104.5878,104.948,104.514,104.948,33202.0
2019-01-07 12:00:00,113.62,113.69,113.17,113.28,28457.0,104.9295,104.9942,104.514,104.6155,28457.0
2019-01-07 12:10:00,113.25,113.55,113.18,113.19,21706.0,104.5878,104.8649,104.5232,104.5324,21706.0
2019-01-07 12:20:00,113.18,113.23,113.06,113.13,25193.0,104.5232,104.5694,104.4124,104.477,25193.0
2019-01-07 12:30:00,113.16,113.68,113.08,113.63,26381.0,104.5047,104.9849,104.4308,104.9388,26381.0
2019-01-07 12:40:00,113.59,113.59,113.25,113.32,35840.0,104.9018,104.9018,104.5878,104.6525,35840.0
2019-01-07 12:50:00,113.32,113.65,113.28,113.44,25115.0,104.6525,104.9572,104.6155,104.7633,25115.0
2019-01-07 13:00:00,113.46,113.73,113.44,113.65,13433.0,104.7818,105.0311,104.7633,104.9572,13433.0
2019-01-07 13:10:00,113.66,113.87,113.64,113.76,20201.0,104.9665,105.1604,104.948,105.0588,20201.0
2019-01-07 13:20:00,113.77,113.86,113.68,113.74,16651.0,105.0681,105.1512,104.9849,105.0404,16651.0
2019-01-07 13:30:00,113.75,113.89,113.52,113.54,26667.0,105.0496,105.1789,104.8372,104.8557,26667.0
2019-01-07 13:40:00,113.53,113.56,113.01,113.1,47026.0,104.8464,104.8741,104.3662,104.4493,47026.0
2019-01-07 13:50:00,113.07,113.15,112.7,112.88,37937.0,104.4216,104.4955,104.0799,104.2461,37937.0
2019-01-07 14:00:00,112.9,112.99,112.34,112.48,50227.0,104.2646,104.3477,103.7474,103.8767,50227.0
2019-01-07 14:10:00,112.44,112.73,112.41,112.65,37249.0,103.8398,104.1076,103.8121,104.0337,37249.0
2019-01-07 14:20:00,112.65,112.81,112.57,112.62,35161.0,104.0337,104.1815,103.9598,104.006,35161.0
2019-01-07 14:30:00,112.6,112.67,112.45,112.47,24288.0,103.9876,104.0522,103.849,103.8675,24288.0
2019-01-07 14:40:00,112.48,112.51,112.16,112.24,70089.0,103.8767,103.9044,103.5812,103.6551,70089.0
2019-01-07 14:50:00,112.25,112.34,111.94,112.02,50576.0,103.6643,103.7474,103.378,103.4519,50576.0
2019-01-07 15:00:00,112.0,112.67,111.94,112.6,59707.0,103.4334,104.0522,103.378,103.9876,59707.0
2019-01-07 15:10:00,112.59,112.71,112.47,112.71,48873.0,103.9783,104.0891,103.8675,104.0891,48873.0
2019-01-07 15:20:00,112.72,112.85,112.57,112.78,58566.0,104.0984,104.2184,103.9598,104.1538,58566.0
2019-01-07 15:30:00,112.79,113.18,112.7,113.06,105784.0,104.163,104.5232,104.0799,104.4124,105784.0
2019-01-07 15:40:00,113.06,113.19,112.91,112.95,144364.0,104.4124,104.5324,104.2738,104.3108,144364.0
2019-01-07 15:50:00,112.96,113.2,112.87,112.93,221132.0,104.32,104.5417,104.2369,104.2923,221132.0
2019-01-08 09:30:00,114.0,114.47,113.08,113.1,44353.0,105.2805,105.7145,104.4308,104.4493,44353.0
2019-01-08 09:40:00,113.08,113.14,111.83,112.19,70465.0,104.4308,104.4862,103.2764,103.6089,70465.0
2019-01-08 09:50:00,112.19,112.28,111.71,111.85,143855.0,103.6089,103.692,103.1656,103.2949,143855.0
2019-01-08 10:00:00,111.8,112.34,111.8,112.21,57321.0,103.2487,103.7474,103.2487,103.6274,57321.0
2019-01-08 10:10:00,112.23,112.32,111.59,111.59,111204.0,103.6459,103.729,103.0548,103.0548,111204.0
2019-01-08 10:20:00,111.59,112.03,111.59,111.98,36948.0,103.0548,103.4612,103.0548,103.415,36948.0
2019-01-08 10:30:00,111.95,112.0,111.56,111.76,18987.0,103.3873,103.4334,103.0271,103.2118,18987.0
2019-01-08 10:40:00,111.77,111.86,111.22,111.27,31533.0,103.221,103.3042,102.7131,102.7593,31533.0
2019-01-08 10:50:00,111.29,111.55,111.11,111.52,56569.0,102.7778,103.0179,102.6115,102.9902,56569.0
2019-01-08 11:00:00,111.6,112.02,111.57,111.97,31046.0,103.064,103.4519,103.0363,103.4057,31046.0
2019-01-08 11:10:00,111.99,112.08,111.65,111.92,60788.0,103.4242,103.5073,103.1102,103.3596,60788.0
2019-01-08 11:20:00,111.92,112.2,111.45,111.77,87900.0,103.3596,103.6181,102.9255,103.221,87900.0
2019-01-08 11:30:00,111.75,112.05,111.66,112.0,29551.0,103.2026,103.4796,103.1195,103.4334,29551.0
2019-01-08 11:40:00,112.03,112.31,112.03,112.2,30705.0,103.4612,103.7197,103.4612,103.6181,30705.0
2019-01-08 11:50:00,112.18,112.48,111.95,112.37,34549.0,103.5997,103.8767,103.3873,103.7751,34549.0
2019-01-08 12:00:00,112.36,112.38,112.03,112.26,39048.0,103.7659,103.7844,103.4612,103.6736,39048.0
2019-01-08 12:10:00,112.23,112.48,112.19,112.4,25314.0,103.6459,103.8767,103.6089,103.8029,25314.0
2019-01-08 12:20:00,112.42,112.58,112.41,112.42,19284.0,103.8213,103.9691,103.8121,103.8213,19284.0
2019-01-08 12:30:00,112.46,112.52,112.25,112.35,36221.0,103.8583,103.9137,103.6643,103.7567,36221.0
2019-01-08 12:40:00,112.33,112.63,112.32,112.37,49190.0,103.7382,104.0153,103.729,103.7751,49190.0
2019-01-08 12:50:00,112.36,112.44,112.27,112.3,39133.0,103.7659,103.8398,103.6828,103.7105,39133.0
2019-01-08 13:00:00,112.28,112.54,112.14,112.5,27781.0,103.692,103.9321,103.5627,103.8952,27781.0
2019-01-08 13:10:00,112.52,112.66,112.44,112.49,46722.0,103.9137,104.043,103.8398,103.886,46722.0
2019-01-08 13:20:00,112.5,113.0,112.47,112.91,42701.0,103.8952,104.357,103.8675,104.2738,42701.0
2019-01-08 13:30:00,112.91,113.29,112.83,113.28,39189.0,104.2738,104.6248,104.2,104.6155,39189.0
2019-01-08 13:40:00,113.22,113.39,113.13,113.34,40425.0,104.5601,104.7171,104.477,104.671,40425.0
2019-01-08 13:50:00,113.36,113.58,113.31,113.41,41930.0,104.6894,104.8926,104.6432,104.7356,41930.0
2019-01-08 14:00:00,113.39,113.52,113.31,113.33,35507.0,104.7171,104.8372,104.6432,104.6617,35507.0
2019-01-08 14:10:00,113.35,113.55,113.35,113.5,75373.0,104.6802,104.8649,104.6802,104.8187,75373.0
2019-01-08 14:20:00,113.46,113.6,113.39,113.6,51993.0,104.7818,104.9111,104.7171,104.9111,51993.0
2019-01-08 14:30:00,113.57,113.84,113.4,113.84,41336.0,104.8834,105.1327,104.7264,105.1327,41336.0
2019-01-08 14:40:00,113.84,114.0,113.64,113.93,38285.0,105.1327,105.2805,104.948,105.2158,38285.0
2019-01-08 14:50:00,113.9,114.02,113.67,113.8,51878.0,105.1881,105.2989,104.9757,105.0958,51878.0
2019-01-08 15:00:00,113.8,113.87,113.39,113.68,50912.0,105.0958,105.1604,104.7171,104.9849,50912.0
2019-01-08 15:10:00,113.67,113.69,113.5,113.62,56701.0,104.9757,104.9942,104.8187,104.9295,56701.0
2019-01-08 15:20:00,113.61,113.63,113.49,113.56,45344.0,104.9203,104.9388,104.8095,104.8741,45344.0
2019-01-08 15:30:00,113.55,113.88,113.52,113.86,82484.0,104.8649,105.1696,104.8372,105.1512,82484.0
2019-01-08 15:40:00,113.85,113.89,113.73,113.79,78383.0,105.1419,105.1789,105.0311,105.0865,78383.0
2019-01-08 15:50:00,113.79,113.84,113.42,113.48,238404.0,105.0865,105.1327,104.7448,104.8002,238404.0
2019-01-09 09:30:00,114.17,114.68,113.37,113.37,78036.0,105.4375,105.9085,104.6987,104.6987,78036.0
2019-01-09 09:40:00,113.39,113.79,113.02,113.79,60246.0,104.7171,105.0865,104.3754,105.0865,60246.0
2019-01-09 09:50:00,113.76,114.58,113.71,114.51,52239.0,105.0588,105.8161,105.0127,105.7515,52239.0
2019-01-09 10:00:00,114.45,115.06,114.44,114.89,40962.0,105.6961,106.2594,105.6868,106.1024,40962.0
2019-01-09 10:10:00,114.89,114.99,114.72,114.94,29424.0,106.1024,106.1947,105.9454,106.1486,29424.0
2019-01-09 10:20:00,114.98,115.28,114.94,115.28,43049.0,106.1855,106.4626,106.1486,106.4626,43049.0
2019-01-09 10:30:00,115.24,115.41,114.9,115.16,48134.0,106.4256,106.5826,106.1116,106.3517,48134.0
2019-01-09 10:40:00,115.16,115.19,114.37,114.47,42421.0,106.3517,106.3795,105.6222,105.7145,42421.0
2019-01-09 10:50:00,114.52,114.8,114.47,114.8,31027.0,105.7607,106.0193,105.7145,106.0193,31027.0
2019-01-09 11:00:00,114.79,115.18,114.76,114.93,24115.0,106.01,106.3702,105.9823,106.1393,24115.0
2019-01-09 11:10:00,114.96,115.01,114.71,114.89,22271.0,106.167,106.2132,105.9362,106.1024,22271.0
2019-01-09 11:20:00,114.89,115.02,114.75,114.87,43378.0,106.1024,106.2225,105.9731,106.0839,43378.0
2019-01-09 11:30:00,114.87,114.99,114.81,114.92,37106.0,106.0839,106.1947,106.0285,106.1301,37106.0
2019-01-09 11:40:00,114.93,115.04,114.81,114.94,73176.0,106.1393,106.2409,106.0285,106.1486,73176.0
2019-01-09 11:50:00,115.01,115.08,114.89,114.96,46748.0,106.2132,106.2779,106.1024,106.167,46748.0
2019-01-09 12:00:00,114.97,115.03,114.88,115.0,48822.0,106.1763,106.2317,106.0932,106.204,48822.0
2019-01-09 12:10:00,115.0,115.02,114.75,115.0,28135.0,106.204,106.2225,105.9731,106.204,28135.0
2019-01-09 12:20:00,115.0,115.02,114.88,114.98,31079.0,106.204,106.2225,106.0932,106.1855,31079.0
2019-01-09 12:30:00,114.99,115.1,114.91,114.96,60789.0,106.1947,106.2963,106.1209,106.167,60789.0
2019-01-09 12:40:00,114.95,115.49,114.94,115.34,87547.0,106.1578,106.6565,106.1486,106.518,87547.0
2019-01-09 12:50:00,115.43,115.53,115.26,115.27,22310.0,106.6011,106.6934,106.4441,106.4533,22310.0
2019-01-09 13:00:00,115.18,115.44,115.18,115.29,20540.0,106.3702,106.6103,106.3702,106.4718,20540.0
2019-01-09 13:10:00,115.28,115.78,115.14,115.76,37731.0,106.4626,106.9243,106.3333,106.9059,37731.0
2019-01-09 13:20:00,115.79,115.96,115.72,115.87,50834.0,106.9336,107.0906,106.8689,107.0074,50834.0
2019-01-09 13:30:00,115.9,115.96,115.69,115.71,41219.0,107.0351,107.0906,106.8412,106.8597,41219.0
2019-01-09 13:40:00,115.74,115.98,115.72,115.81,35515.0,106.8874,107.109,106.8689,106.952,35515.0
2019-01-09 13:50:00,115.81,115.87,115.57,115.75,45285.0,106.952,107.0074,106.7304,106.8966,45285.0
2019-01-09 14:00:00,115.75,116.16,115.74,116.15,31960.0,106.8966,107.2753,106.8874,107.266,31960.0
2019-01-09 14:10:00,116.11,116.11,115.51,115.54,38921.0,107.2291,107.2291,106.675,106.7027,38921.0
2019-01-09 14:20:00,115.54,115.67,115.47,115.48,58022.0,106.7027,106.8227,106.638,106.6473,58022.0
2019-01-09 14:30:00,115.47,115.57,115.38,115.53,66536.0,106.638,106.7304,106.5549,106.6934,66536.0
2019-01-09 14:40:00,115.53,116.03,115.49,116.03,39905.0,106.6934,107.1552,106.6565,107.1552,39905.0
2019-01-09 14:50:00,116.05,116.05,115.93,116.01,49666.0,107.1737,107.1737,107.0629,107.1367,49666.0
2019-01-09 15:00:00,116.02,116.14,115.76,115.82,59569.0,107.146,107.2568,106.9059,106.9613,59569.0
2019-01-09 15:10:00,115.85,115.89,115.59,115.77,47230.0,106.989,107.0259,106.7489,106.9151,47230.0
2019-01-09 15:20:00,115.78,115.86,115.76,115.81,70580.0,106.9243,106.9982,106.9059,106.952,70580.0
2019-01-09 15:30:00,115.82,115.82,115.39,115.52,166449.0,106.9613,106.9613,106.5642,106.6842,166449.0
2019-01-09 15:40:00,115.53,115.56,115.33,115.47,142886.0,106.6934,106.7212,106.5087,106.638,142886.0
2019-01-09 15:50:00,115.47,115.54,115.33,115.49,286022.0,106.638,106.7027,106.5087,106.6565,286022.0
2019-01-10 09:30:00,113.49,114.5,112.9,114.45,112276.0,104.8095,105.7422,104.2646,105.6961,112276.0
2019-01-10 09:40:00,114.56,115.28,114.43,115.28,143261.0,105.7976,106.4626,105.6776,106.4626,143261.0
2019-01-10 09:50:00,115.36,115.43,114.71,114.86,157527.0,106.5364,106.6011,105.9362,106.0747,157527.0
2019-01-10 10:00:00,114.85,114.93,114.67,114.8,48129.0,106.0655,106.1393,105.8992,106.0193,48129.0
2019-01-10 10:10:00,114.83,115.03,114.61,114.84,36379.0,106.047,106.2317,105.8438,106.0562,36379.0
2019-01-10 10:20:00,114.87,115.21,114.87,115.2,39231.0,106.0839,106.3979,106.0839,106.3887,39231.0
2019-01-10 10:30:00,115.2,115.42,114.86,115.35,77662.0,106.3887,106.5919,106.0747,106.5272,77662.0
2019-01-10 10:40:00,115.29,115.54,115.17,115.39,25167.0,106.4718,106.7027,106.361,106.5642,25167.0
2019-01-10 10:50:00,115.36,115.78,115.28,115.78,22582.0,106.5364,106.9243,106.4626,106.9243,22582.0
2019-01-10 11:00:00,115.73,116.13,115.72,116.1,49741.0,106.8781,107.2476,106.8689,107.2198,49741.0
2019-01-10 11:10:00,116.09,116.38,116.03,116.11,44439.0,107.2106,107.4784,107.1552,107.2291,44439.0
2019-01-10 11:20:00,116.09,116.3,115.95,115.95,31882.0,107.2106,107.4046,107.0813,107.0813,31882.0
2019-01-10 11:30:00,115.89,115.93,115.53,115.68,36580.0,107.0259,107.0629,106.6934,106.832,36580.0
2019-01-10 11:40:00,115.7,115.7,115.5,115.59,14642.0,106.8504,106.8504,106.6657,106.7489,14642.0
2019-01-10 11:50:00,115.62,115.81,115.47,115.81,12519.0,106.7766,106.952,106.638,106.952,12519.0
2019-01-10 12:00:00,115.82,115.88,115.58,115.75,14089.0,106.9613,107.0167,106.7396,106.8966,14089.0
2019-01-10 12:10:00,115.78,115.87,115.71,115.8,17296.0,106.9243,107.0074,106.8597,106.9428,17296.0
2019-01-10 12:20:00,115.79,115.85,115.76,115.84,18739.0,106.9336,106.989,106.9059,106.9797,18739.0
2019-01-10 12:30:00,115.83,115.99,115.8,115.98,14538.0,106.9705,107.1183,106.9428,107.109,14538.0
2019-01-10 12:40:00,115.96,116.03,115.65,115.97,14474.0,107.0906,107.1552,106.8043,107.0998,14474.0
2019-01-10 12:50:00,115.9,116.11,115.84,115.99,10087.0,107.0351,107.2291,106.9797,107.1183,10087.0
2019-01-10 13:00:00,116.02,116.02,115.62,115.63,16403.0,107.146,107.146,106.7766,106.7858,16403.0
2019-01-10 13:10:00,115.66,115.81,115.57,115.74,23973.0,106.8135,106.952,106.7304,106.8874,23973.0
2019-01-10 13:20:00,115.74,115.77,115.66,115.76,18903.0,106.8874,106.9151,106.8135,106.9059,18903.0
2019-01-10 13:30:00,115.73,115.75,115.27,115.27,44063.0,106.8781,106.8966,106.4533,106.4533,44063.0
2019-01-10 13:40:00,115.28,115.43,115.14,115.39,25305.0,106.4626,106.6011,106.3333,106.5642,25305.0
2019-01-10 13:50:00,115.42,115.63,115.41,115.58,14399.0,106.5919,106.7858,106.5826,106.7396,14399.0
2019-01-10 14:00:00,115.59,116.12,115.58,116.05,28505.0,106.7489,107.2383,106.7396,107.1737,28505.0
2019-01-10 14:10:00,116.04,116.08,115.83,116.03,19708.0,107.1644,107.2014,106.9705,107.1552,19708.0
2019-01-10 14:20:00,116.04,116.17,115.93,116.04,35665.0,107.1644,107.2845,107.0629,107.1644,35665.0
2019-01-10 14:30:00,116.06,116.1,115.96,116.01,25427.0,107.1829,107.2198,107.0906,107.1367,25427.0
2019-01-10 14:40:00,115.99,116.15,115.65,115.69,37604.0,107.1183,107.266,106.8043,106.8412,37604.0
2019-01-10 14:50:00,115.71,115.81,115.56,115.77,32562.0,106.8597,106.952,106.7212,106.9151,32562.0
2019-01-10 15:00:00,115.77,116.19,115.75,116.1,26193.0,106.9151,107.303,106.8966,107.2198,26193.0
2019-01-10 15:10:00,116.06,116.24,115.97,116.23,24653.0,107.1829,107.3491,107.0998,107.3399,24653.0
2019-01-10 15:20:00,116.23,116.28,116.07,116.13,28065.0,107.3399,107.3861,107.1921,107.2476,28065.0
2019-01-10 15:30:00,116.13,116.4,116.12,116.32,49483.0,107.2476,107.4969,107.2383,107.423,49483.0
2019-01-10 15:40:00,116.3,116.46,116.29,116.31,65356.0,107.4046,107.5523,107.3953,107.4138,65356.0
2019-01-10 15:50:00,116.3,116.61,116.29,116.52,135626.0,107.4046,107.6908,107.3953,107.6077,135626.0
2019-01-11 09:30:00,116.5,117.24,116.11,117.03,91858.0,107.5893,108.2727,107.2291,108.0787,91858.0
2019-01-11 09:40:00,117.03,117.05,116.43,116.52,99140.0,108.0787,108.0972,107.5246,107.6077,99140.0
2019-01-11 09:50:00,116.55,116.64,115.64,116.19,62867.0,107.6354,107.7185,106.795,107.303,62867.0
2019-01-11 10:00:00,116.19,116.52,115.93,116.18,56950.0,107.303,107.6077,107.0629,107.2937,56950.0
2019-01-11 10:10:00,116.3,116.37,115.86,116.0,31872.0,107.4046,107.4692,106.9982,107.1275,31872.0
2019-01-11 10:20:00,115.94,116.41,115.91,116.34,26501.0,107.0721,107.5061,107.0444,107.4415,26501.0
2019-01-11 10:30:00,116.32,116.41,116.03,116.29,35437.0,107.423,107.5061,107.1552,107.3953,35437.0
2019-01-11 10:40:00,116.31,116.34,116.03,116.27,16135.0,107.4138,107.4415,107.1552,107.3768,16135.0
2019-01-11 10:50:00,116.21,116.24,116.05,116.13,33866.0,107.3214,107.3491,107.1737,107.2476,33866.0
2019-01-11 11:00:00,116.15,116.17,115.95,116.04,20952.0,107.266,107.2845,107.0813,107.1644,20952.0
2019-01-11 11:10:00,116.07,116.11,115.9,116.05,17628.0,107.1921,107.2291,107.0351,107.1737,17628.0
2019-01-11 11:20:00,116.06,116.18,116.0,116.02,18850.0,107.1829,107.2937,107.1275,107.146,18850.0
2019-01-11 11:30:00,116.04,116.29,115.95,116.15,19567.0,107.1644,107.3953,107.0813,107.266,19567.0
2019-01-11 11:40:00,116.18,116.27,116.15,116.26,21620.0,107.2937,107.3768,107.266,107.3676,21620.0
2019-01-11 11:50:00,116.25,116.35,116.17,116.25,24801.0,107.3584,107.4507,107.2845,107.3584,24801.0
2019-01-11 12:00:00,116.23,116.32,116.19,116.28,24563.0,107.3399,107.423,107.303,107.3861,24563.0
2019-01-11 12:10:00,116.28,116.33,116.16,116.24,31239.0,107.3861,107.4323,107.2753,107.3491,31239.0
2019-01-11 12:20:00,116.26,116.4,116.19,116.37,15944.0,107.3676,107.4969,107.303,107.4692,15944.0
2019-01-11 12:30:00,116.39,116.67,116.32,116.59,19171.0,107.4877,107.7463,107.423,107.6724,19171.0
2019-01-11 12:40:00,116.61,116.63,116.34,116.36,11370.0,107.6908,107.7093,107.4415,107.46,11370.0
2019-01-11 12:50:00,116.39,116.4,116.17,116.21,22998.0,107.4877,107.4969,107.2845,107.3214,22998.0
2019-01-11 13:00:00,116.2,116.23,115.95,115.97,27234.0,107.3122,107.3399,107.0813,107.0998,27234.0
2019-01-11 13:10:00,115.96,116.04,115.84,116.02,48585.0,107.0906,107.1644,106.9797,107.146,48585.0
2019-01-11 13:20:00,116.04,116.31,116.03,116.26,42034.0,107.1644,107.4138,107.1552,107.3676,42034.0
2019-01-11 13:30:00,116.29,116.43,116.26,116.29,15141.0,107.3953,107.5246,107.3676,107.3953,15141.0
2019-01-11 13:40:00,116.3,116.35,116.21,116.21,18642.0,107.4046,107.4507,107.3214,107.3214,18642.0
2019-01-11 13:50:00,116.22,116.32,116.12,116.18,17475.0,107.3307,107.423,107.2383,107.2937,17475.0
2019-01-11 14:00:00,116.16,116.26,116.09,116.23,15337.0,107.2753,107.3676,107.2106,107.3399,15337.0
2019-01-11 14:10:00,116.26,116.29,116.17,116.2,25292.0,107.3676,107.3953,107.2845,107.3122,25292.0
2019-01-11 14:20:00,116.19,116.3,116.05,116.25,43685.0,107.303,107.4046,107.1737,107.3584,43685.0
2019-01-11 14:30:00,116.26,116.38,116.17,116.31,26819.0,107.3676,107.4784,107.2845,107.4138,26819.0
2019-01-11 14:40:00,116.31,116.43,116.25,116.33,24118.0,107.4138,107.5246,107.3584,107.4323,24118.0
2019-01-11 14:50:00,116.34,116.36,116.05,116.09,21943.0,107.4415,107.46,107.1737,107.2106,21943.0
2019-01-11 15:00:00,116.08,116.19,116.04,116.08,29784.0,107.2014,107.303,107.1644,107.2014,29784.0
2019-01-11 15:10:00,116.04,116.06,115.85,115.96,24855.0,107.1644,107.1829,106.989,107.0906,24855.0
2019-01-11 15:20:00,115.96,116.1,115.94,115.99,38383.0,107.0906,107.2198,107.0721,107.1183,38383.0
2019-01-11 15:30:00,116.0,116.11,116.0,116.05,42405.0,107.1275,107.2291,107.1275,107.1737,42405.0
2019-01-11 15:40:00,116.06,116.16,116.03,116.12,94451.0,107.1829,107.2753,107.1552,107.2383,94451.0
2019-01-11 15:50:00,116.13,116.15,115.92,116.0,258074.0,107.2476,107.266,107.0536,107.1275,258074.0
2019-01-14 09:30:00,115.82,115.98,115.18,115.18,60578.0,106.9613,107.109,106.3702,106.3702,60578.0
2019-01-14 09:40:00,115.11,115.65,115.03,115.48,57378.0,106.3056,106.8043,106.2317,106.6473,57378.0
2019-01-14 09:50:00,115.45,115.68,115.22,115.43,28811.0,106.6196,106.832,106.4072,106.6011,28811.0
2019-01-14 10:00:00,115.39,115.85,115.39,115.84,20466.0,106.5642,106.989,106.5642,106.9797,20466.0
2019-01-14 10:10:00,115.8,115.89,115.45,115.88,18307.0,106.9428,107.0259,106.6196,107.0167,18307.0
2019-01-14 10:20:00,115.87,115.96,115.66,115.66,13504.0,107.0074,107.0906,106.8135,106.8135,13504.0
2019-01-14 10:30:00,115.64,115.77,115.53,115.61,11315.0,106.795,106.9151,106.6934,106.7673,11315.0
2019-01-14 10:40:00,115.61,115.87,115.59,115.63,21372.0,106.7673,107.0074,106.7489,106.7858,21372.0
2019-01-14 10:50:00,115.55,115.57,115.3,115.5,19945.0,106.7119,106.7304,106.481,106.6657,19945.0
2019-01-14 11:00:00,115.47,115.47,114.8,114.95,67842.0,106.638,106.638,106.0193,106.1578,67842.0
2019-01-14 11:10:00,114.96,115.1,114.58,114.67,47849.0,106.167,106.2963,105.8161,105.8992,47849.0
2019-01-14 11:20:00,114.68,114.88,114.57,114.66,21088.0,105.9085,106.0932,105.8069,105.89,21088.0
2019-01-14 11:30:00,114.71,115.02,114.62,114.83,33659.0,105.9362,106.2225,105.853,106.047,33659.0
2019-01-14 11:40:00,114.84,114.85,114.62,114.67,132703.0,106.0562,106.0655,105.853,105.8992,132703.0
2019-01-14 11:50:00,114.63,114.67,114.52,114.67,18362.0,105.8623,105.8992,105.7607,105.8992,18362.0
2019-01-14 12:00:00,114.69,114.73,114.63,114.7,18134.0,105.9177,105.9546,105.8623,105.9269,18134.0
2019-01-14 12:10:00,114.71,114.73,114.59,114.64,27987.0,105.9362,105.9546,105.8253,105.8715,27987.0
2019-01-14 12:20:00,114.65,114.67,114.41,114.57,276016.0,105.8808,105.8992,105.6591,105.8069,276016.0
2019-01-14 12:30:00,114.6,114.81,114.57,114.79,19737.0,105.8346,106.0285,105.8069,106.01,19737.0
2019-01-14 12:40:00,114.79,114.92,114.71,114.71,21384.0,106.01,106.1301,105.9362,105.9362,21384.0
2019-01-14 12:50:00,114.69,114.69,114.55,114.68,19383.0,105.9177,105.9177,105.7884,105.9085,19383.0
2019-01-14 13:00:00,114.68,114.68,114.55,114.64,15284.0,105.9085,105.9085,105.7884,105.8715,15284.0
2019-01-14 13:10:00,114.68,114.81,114.58,114.72,19477.0,105.9085,106.0285,105.8161,105.9454,19477.0
2019-01-14 13:20:00,114.73,114.78,114.52,114.64,69958.0,105.9546,106.0008,105.7607,105.8715,69958.0
2019-01-14 13:30:00,114.61,114.81,114.57,114.67,86889.0,105.8438,106.0285,105.8069,105.8992,86889.0
2019-01-14 13:40:00,114.67,114.76,114.59,114.63,89800.0,105.8992,105.9823,105.8253,105.8623,89800.0
2019-01-14 13:50:00,114.64,114.64,114.27,114.31,26601.0,105.8715,105.8715,105.5298,105.5668,26601.0
2019-01-14 14:00:00,114.35,114.36,114.14,114.24,40089.0,105.6037,105.6129,105.4098,105.5021,40089.0
2019-01-14 14:10:00,114.23,114.23,113.86,114.05,68814.0,105.4929,105.4929,105.1512,105.3266,68814.0
2019-01-14 14:20:00,114.04,114.07,113.82,113.83,37845.0,105.3174,105.3451,105.1142,105.1235,37845.0
2019-01-14 14:30:00,113.86,114.08,113.85,113.97,37588.0,105.1512,105.3544,105.1419,105.2528,37588.0
2019-01-14 14:40:00,113.99,114.03,113.88,113.97,137440.0,105.2712,105.3082,105.1696,105.2528,137440.0
2019-01-14 14:50:00,113.97,114.15,113.9,114.02,64821.0,105.2528,105.419,105.1881,105.2989,64821.0
2019-01-14 15:00:00,114.06,114.12,113.93,114.0,38385.0,105.3359,105.3913,105.2158,105.2805,38385.0
2019-01-14 15:10:00,113.98,113.99,113.77,113.84,52975.0,105.262,105.2712,105.0681,105.1327,52975.0
2019-01-14 15:20:00,113.84,113.87,113.53,113.55,80608.0,105.1327,105.1604,104.8464,104.8649,80608.0
2019-01-14 15:30:00,113.56,113.76,113.44,113.48,64340.0,104.8741,105.0588,104.7633,104.8002,64340.0
2019-01-14 15:40:00,113.47,113.47,113.21,113.23,113494.0,104.791,104.791,104.5509,104.5694,113494.0
2019-01-14 15:50:00,113.23,113.33,113.04,113.06,353362.0,104.5694,104.6617,104.3939,104.4124,353362.0
2019-01-15 09:30:00,112.95,113.65,112.6,113.64,76978.0,104.3108,104.9572,103.9876,104.948,76978.0
2019-01-15 09:40:00,113.58,113.68,113.02,113.26,17905.0,104.8926,104.9849,104.3754,104.5971,17905.0
2019-01-15 09:50:00,113.29,113.95,113.29,113.75,24923.0,104.6248,105.2343,104.6248,105.0496,24923.0
2019-01-15 10:00:00,113.84,114.25,113.7,113.7,38011.0,105.1327,105.5113,105.0034,105.0034,38011.0
2019-01-15 10:10:00,113.65,113.81,113.36,113.66,94150.0,104.9572,105.105,104.6894,104.9665,94150.0
2019-01-15 10:20:00,113.59,113.81,113.36,113.75,25442.0,104.9018,105.105,104.6894,105.0496,25442.0
2019-01-15 10:30:00,113.88,113.93,113.47,113.52,68360.0,105.1696,105.2158,104.791,104.8372,68360.0
2019-01-15 10:40:00,113.5,113.7,113.17,113.23,61622.0,104.8187,105.0034,104.514,104.5694,61622.0
2019-01-15 10:50:00,113.22,113.4,113.02,113.34,43258.0,104.5601,104.7264,104.3754,104.671,43258.0
2019-01-15 11:00:00,113.33,113.56,113.3,113.52,36802.0,104.6617,104.8741,104.634,104.8372,36802.0
2019-01-15 11:10:00,113.52,113.52,113.23,113.39,43069.0,104.8372,104.8372,104.5694,104.7171,43069.0
2019-01-15 11:20:00,113.45,113.61,113.23,113.45,23420.0,104.7725,104.9203,104.5694,104.7725,23420.0
2019-01-15 11:30:00,113.46,113.49,113.26,113.37,20300.0,104.7818,104.8095,104.5971,104.6987,20300.0
2019-01-15 11:40:00,113.4,113.56,113.37,113.46,28604.0,104.7264,104.8741,104.6987,104.7818,28604.0
2019-01-15 11:50:00,113.45,113.69,113.26,113.56,63940.0,104.7725,104.9942,104.5971,104.8741,63940.0
2019-01-15 12:00:00,113.59,113.77,113.54,113.59,31377.0,104.9018,105.0681,104.8557,104.9018,31377.0
2019-01-15 12:10:00,113.58,113.71,113.27,113.37,119715.0,104.8926,105.0127,104.6063,104.6987,119715.0
2019-01-15 12:20:00,113.36,113.38,113.0,113.08,28630.0,104.6894,104.7079,104.357,104.4308,28630.0
2019-01-15 12:30:00,113.04,113.21,112.94,113.2,26901.0,104.3939,104.5509,104.3015,104.5417,26901.0
2019-01-15 12:40:00,113.2,113.33,113.02,113.13,39468.0,104.5417,104.6617,104.3754,104.477,39468.0
2019-01-15 12:50:00,113.13,113.22,112.99,113.15,24527.0,104.477,104.5601,104.3477,104.4955,24527.0
2019-01-15 13:00:00,113.15,113.21,112.99,113.11,26990.0,104.4955,104.5509,104.3477,104.4585,26990.0
2019-01-15 13:10:00,113.12,113.25,113.03,113.1,99235.0,104.4678,104.5878,104.3847,104.4493,99235.0
2019-01-15 13:20:00,113.11,113.14,112.98,113.08,28226.0,104.4585,104.4862,104.3385,104.4308,28226.0
2019-01-15 13:30:00,113.08,113.17,112.97,113.08,36656.0,104.4308,104.514,104.3293,104.4308,36656.0
2019-01-15 13:40:00,113.09,113.15,112.93,113.05,29333.0,104.4401,104.4955,104.2923,104.4031,29333.0
2019-01-15 13:50:00,113.0,113.03,112.83,112.88,32858.0,104.357,104.3847,104.2,104.2461,32858.0
2019-01-15 14:00:00,112.88,113.04,112.66,112.86,41215.0,104.2461,104.3939,104.043,104.2277,41215.0
2019-01-15 14:10:00,112.91,113.0,112.5,112.51,46817.0,104.2738,104.357,103.8952,103.9044,46817.0
2019-01-15 14:20:00,112.51,112.51,112.14,112.17,45302.0,103.9044,103.9044,103.5627,103.5904,45302.0
2019-01-15 14:30:00,112.19,112.2,111.9,112.07,62346.0,103.6089,103.6181,103.3411,103.4981,62346.0
2019-01-15 14:40:00,112.05,112.41,112.01,112.07,49307.0,103.4796,103.8121,103.4427,103.4981,49307.0
2019-01-15 14:50:00,112.07,112.18,111.99,112.01,65461.0,103.4981,103.5997,103.4242,103.4427,65461.0
2019-01-15 15:00:00,112.03,112.19,112.0,112.17,54351.0,103.4612,103.6089,103.4334,103.5904,54351.0
2019-01-15 15:10:00,112.17,112.26,111.99,112.02,72234.0,103.5904,103.6736,103.4242,103.4519,72234.0
2019-01-15 15:20:00,112.0,112.13,111.9,112.09,97141.0,103.4334,103.5535,103.3411,103.5166,97141.0
2019-01-15 15:30:00,112.09,112.33,112.04,112.33,85792.0,103.5166,103.7382,103.4704,103.7382,85792.0
2019-01-15 15:40:00,112.34,112.46,112.28,112.28,126541.0,103.7474,103.8583,103.692,103.692,126541.0
2019-01-15 15:50:00,112.29,112.41,112.13,112.16,261853.0,103.7013,103.8121,103.5535,103.5812,261853.0
2019-01-16 09:30:00,111.55,112.15,111.29,111.98,59572.0,103.0179,103.572,102.7778,103.415,59572.0
2019-01-16 09:40:00,111.98,112.34,111.45,111.58,89104.0,103.415,103.7474,102.9255,103.0456,89104.0
2019-01-16 09:50:00,111.54,112.24,111.36,112.23,84195.0,103.0086,103.6551,102.8424,103.6459,84195.0
2019-01-16 10:00:00,112.25,112.38,112.06,112.28,35290.0,103.6643,103.7844,103.4889,103.692,35290.0
2019-01-16 10:10:00,112.33,112.33,112.0,112.04,24896.0,103.7382,103.7382,103.4334,103.4704,24896.0
2019-01-16 10:20:00,112.05,112.08,111.5,111.66,35046.0,103.4796,103.5073,102.9717,103.1195,35046.0
2019-01-16 10:30:00,111.69,112.0,111.55,111.87,20140.0,103.1472,103.4334,103.0179,103.3134,20140.0
2019-01-16 10:40:00,111.88,111.91,111.66,111.74,32509.0,103.3226,103.3503,103.1195,103.1933,32509.0
2019-01-16 10:50:00,111.7,112.13,111.7,112.03,144942.0,103.1564,103.5535,103.1564,103.4612,144942.0
2019-01-16 11:00:00,112.03,112.44,111.95,112.23,113153.0,103.4612,103.8398,103.3873,103.6459,113153.0
2019-01-16 11:10:00,112.22,112.37,112.14,112.28,32154.0,103.6366,103.7751,103.5627,103.692,32154.0
2019-01-16 11:20:00,112.28,112.57,112.22,112.57,36733.0,103.692,103.9598,103.6366,103.9598,36733.0
2019-01-16 11:30:00,112.57,112.62,112.47,112.56,24295.0,103.9598,104.006,103.8675,103.9506,24295.0
2019-01-16 11:40:00,112.51,112.56,112.14,112.14,25771.0,103.9044,103.9506,103.5627,103.5627,25771.0
2019-01-16 11:50:00,112.17,112.3,112.17,112.19,22761.0,103.5904,103.7105,103.5904,103.6089,22761.0
2019-01-16 12:00:00,112.21,112.43,112.21,112.32,22128.0,103.6274,103.8306,103.6274,103.729,22128.0
2019-01-16 12:10:00,112.42,112.43,112.12,112.17,21176.0,103.8213,103.8306,103.5443,103.5904,21176.0
2019-01-16 12:20:00,112.19,112.34,112.17,112.33,18357.0,103.6089,103.7474,103.5904,103.7382,18357.0
2019-01-16 12:30:00,112.3,112.33,112.14,112.27,17806.0,103.7105,103.7382,103.5627,103.6828,17806.0
2019-01-16 12:40:00,112.32,112.5,112.27,112.43,13344.0,103.729,103.8952,103.6828,103.8306,13344.0
2019-01-16 12:50:00,112.41,112.6,112.3,112.58,48443.0,103.8121,103.9876,103.7105,103.9691,48443.0
2019-01-16 13:00:00,112.56,112.57,112.33,112.45,14229.0,103.9506,103.9598,103.7382,103.849,14229.0
2019-01-16 13:10:00,112.45,112.47,112.27,112.4,55196.0,103.849,103.8675,103.6828,103.8029,55196.0
2019-01-16 13:20:00,112.38,112.38,112.13,112.2,17939.0,103.7844,103.7844,103.5535,103.6181,17939.0
2019-01-16 13:30:00,112.21,112.22,112.08,112.17,30192.0,103.6274,103.6366,103.5073,103.5904,30192.0
2019-01-16 13:40:00,112.18,112.18,112.06,112.14,15772.0,103.5997,103.5997,103.4889,103.5627,15772.0
2019-01-16 13:50:00,112.12,112.34,111.94,112.29,474993.0,103.5443,103.7474,103.378,103.7013,474993.0
2019-01-16 14:00:00,112.31,112.34,111.97,112.09,41654.0,103.7197,103.7474,103.4057,103.5166,41654.0
2019-01-16 14:10:00,112.1,112.37,112.05,112.22,79698.0,103.5258,103.7751,103.4796,103.6366,79698.0
2019-01-16 14:20:00,112.22,112.29,112.05,112.08,154632.0,103.6366,103.7013,103.4796,103.5073,154632.0
2019-01-16 14:30:00,112.13,112.26,112.1,112.15,248771.0,103.5535,103.6736,103.5258,103.572,248771.0
2019-01-16 14:40:00,112.19,112.44,112.1,112.44,140326.0,103.6089,103.8398,103.5258,103.8398,140326.0
2019-01-16 14:50:00,112.45,112.59,112.28,112.48,36884.0,103.849,103.9783,103.692,103.8767,36884.0
2019-01-16 15:00:00,112.47,112.65,112.45,112.51,28087.0,103.8675,104.0337,103.849,103.9044,28087.0
2019-01-16 15:10:00,112.51,112.53,112.37,112.5,33369.0,103.9044,103.9229,103.7751,103.8952,33369.0
2019-01-16 15:20:00,112.51,112.53,112.35,112.39,35372.0,103.9044,103.9229,103.7567,103.7936,35372.0
2019-01-16 15:30:00,112.38,112.39,112.1,112.3,105422.0,103.7844,103.7936,103.5258,103.7105,105422.0
2019-01-16 15:40:00,112.3,112.33,112.08,112.17,97689.0,103.7105,103.7382,103.5073,103.5904,97689.0
2019-01-16 15:50:00,112.18,112.37,112.12,112.21,281946.0,103.5997,103.7751,103.5443,103.6274,281946.0
2019-01-17 09:30:00,111.47,112.05,111.35,111.83,42325.0,102.944,103.4796,102.8332,103.2764,42325.0
2019-01-17 09:40:00,111.75,112.28,111.64,112.28,15307.0,103.2026,103.692,103.101,103.692,15307.0
2019-01-17 09:50:00,112.26,112.27,111.97,112.15,13314.0,103.6736,103.6828,103.4057,103.572,13314.0
2019-01-17 10:00:00,112.09,112.25,111.97,111.98,31732.0,103.5166,103.6643,103.4057,103.415,31732.0
2019-01-17 10:10:00,111.97,112.01,111.85,111.89,16466.0,103.4057,103.4427,103.2949,103.3319,16466.0
2019-01-17 10:20:00,111.82,112.04,111.79,111.98,65832.0,103.2672,103.4704,103.2395,103.415,65832.0
2019-01-17 10:30:00,111.96,112.04,111.9,111.93,22046.0,103.3965,103.4704,103.3411,103.3688,22046.0
2019-01-17 10:40:00,111.94,112.02,111.76,111.76,15097.0,103.378,103.4519,103.2118,103.2118,15097.0
2019-01-17 10:50:00,111.75,111.9,111.67,111.77,26520.0,103.2026,103.3411,103.1287,103.221,26520.0
2019-01-17 11:00:00,111.77,111.93,111.76,111.93,26612.0,103.221,103.3688,103.2118,103.3688,26612.0
2019-01-17 11:10:00,111.93,112.3,111.8,112.16,62417.0,103.3688,103.7105,103.2487,103.5812,62417.0
2019-01-17 11:20:00,112.16,112.2,111.91,112.2,29795.0,103.5812,103.6181,103.3503,103.6181,29795.0
2019-01-17 11:30:00,112.18,112.3,112.17,112.25,14015.0,103.5997,103.7105,103.5904,103.6643,14015.0
2019-01-17 11:40:00,112.22,112.33,112.18,112.33,20717.0,103.6366,103.7382,103.5997,103.7382,20717.0
2019-01-17 11:50:00,112.35,112.43,112.2,112.26,31886.0,103.7567,103.8306,103.6181,103.6736,31886.0
2019-01-17 12:00:00,112.25,112.47,112.24,112.34,23388.0,103.6643,103.8675,103.6551,103.7474,23388.0
2019-01-17 12:10:00,112.34,112.35,112.21,112.25,22037.0,103.7474,103.7567,103.6274,103.6643,22037.0
2019-01-17 12:20:00,112.24,112.3,112.19,112.23,16668.0,103.6551,103.7105,103.6089,103.6459,16668.0
2019-01-17 12:30:00,112.25,112.3,112.19,112.24,14060.0,103.6643,103.7105,103.6089,103.6551,14060.0
2019-01-17 12:40:00,112.27,112.31,112.16,112.26,16568.0,103.6828,103.7197,103.5812,103.6736,16568.0
2019-01-17 12:50:00,112.25,112.28,112.11,112.21,10999.0,103.6643,103.692,103.535,103.6274,10999.0
2019-01-17 13:00:00,112.21,112.28,112.17,112.19,8233.0,103.6274,103.692,103.5904,103.6089,8233.0
2019-01-17 13:10:00,112.2,112.29,112.19,112.23,12371.0,103.6181,103.7013,103.6089,103.6459,12371.0
2019-01-17 13:20:00,112.21,112.4,112.21,112.35,15443.0,103.6274,103.8029,103.6274,103.7567,15443.0
2019-01-17 13:30:00,112.35,112.38,112.28,112.34,9190.0,103.7567,103.7844,103.692,103.7474,9190.0
2019-01-17 13:40:00,112.33,112.37,112.29,112.35,11714.0,103.7382,103.7751,103.7013,103.7567,11714.0
2019-01-17 13:50:00,112.33,112.35,112.18,112.22,22639.0,103.7382,103.7567,103.5997,103.6366,22639.0
2019-01-17 14:00:00,112.2,112.26,112.14,112.23,17106.0,103.6181,103.6736,103.5627,103.6459,17106.0
2019-01-17 14:10:00,112.25,112.28,112.18,112.24,22734.0,103.6643,103.692,103.5997,103.6551,22734.0
2019-01-17 14:20:00,112.25,112.27,112.15,112.25,20179.0,103.6643,103.6828,103.572,103.6643,20179.0
2019-01-17 14:30:00,112.23,112.49,112.19,112.4,19155.0,103.6459,103.886,103.6089,103.8029,19155.0
2019-01-17 14:40:00,112.42,112.77,112.42,112.65,30347.0,103.8213,104.1445,103.8213,104.0337,30347.0
2019-01-17 14:50:00,112.63,112.65,112.26,112.4,46967.0,104.0153,104.0337,103.6736,103.8029,46967.0
2019-01-17 15:00:00,112.42,112.43,112.1,112.25,46717.0,103.8213,103.8306,103.5258,103.6643,46717.0
2019-01-17 15:10:00,112.24,112.26,112.14,112.21,40505.0,103.6551,103.6736,103.5627,103.6274,40505.0
2019-01-17 15:20:00,112.21,112.34,112.18,112.29,35283.0,103.6274,103.7474,103.5997,103.7013,35283.0
2019-01-17 15:30:00,112.3,112.65,112.27,112.49,82632.0,103.7105,104.0337,103.6828,103.886,82632.0
2019-01-17 15:40:00,112.49,112.61,112.27,112.28,95516.0,103.886,103.9968,103.6828,103.692,95516.0
2019-01-17 15:50:00,112.28,112.3,112.18,112.28,236765.0,103.692,103.7105,103.5997,103.692,236765.0
2019-01-18 09:30:00,113.09,113.73,113.06,113.49,190974.0,104.4401,105.0311,104.4124,104.8095,190974.0
2019-01-18 09:40:00,113.46,113.54,112.72,112.72,44629.0,104.7818,104.8557,104.0984,104.0984,44629.0
2019-01-18 09:50:00,112.73,112.74,112.4,112.42,15500.0,104.1076,104.1168,103.8029,103.8213,15500.0
2019-01-18 10:00:00,112.42,112.95,112.41,112.8,32116.0,103.8213,104.3108,103.8121,104.1723,32116.0
2019-01-18 10:10:00,112.79,112.96,112.72,112.77,32555.0,104.163,104.32,104.0984,104.1445,32555.0
2019-01-18 10:20:00,112.71,112.82,112.61,112.77,18332.0,104.0891,104.1907,103.9968,104.1445,18332.0
2019-01-18 10:30:00,112.79,112.98,112.75,112.79,28756.0,104.163,104.3385,104.1261,104.163,28756.0
2019-01-18 10:40:00,112.83,113.14,112.82,113.04,14873.0,104.2,104.4862,104.1907,104.3939,14873.0
2019-01-18 10:50:00,113.04,113.33,113.01,113.22,15581.0,104.3939,104.6617,104.3662,104.5601,15581.0
2019-01-18 11:00:00,113.21,113.35,113.09,113.14,72834.0,104.5509,104.6802,104.4401,104.4862,72834.0
2019-01-18 11:10:00,113.17,113.35,113.09,113.24,24400.0,104.514,104.6802,104.4401,104.5786,24400.0
2019-01-18 11:20:00,113.27,113.55,113.23,113.55,156921.0,104.6063,104.8649,104.5694,104.8649,156921.0
2019-01-18 11:30:00,113.52,113.79,113.52,113.66,23599.0,104.8372,105.0865,104.8372,104.9665,23599.0
2019-01-18 11:40:00,113.64,113.66,113.42,113.48,14294.0,104.948,104.9665,104.7448,104.8002,14294.0
2019-01-18 11:50:00,113.46,113.53,113.41,113.45,126887.0,104.7818,104.8464,104.7356,104.7725,126887.0
2019-01-18 12:00:00,113.49,113.52,113.37,113.47,138429.0,104.8095,104.8372,104.6987,104.791,138429.0
2019-01-18 12:10:00,113.49,113.68,113.36,113.46,66968.0,104.8095,104.9849,104.6894,104.7818,66968.0
2019-01-18 12:20:00,113.46,113.51,113.32,113.43,64970.0,104.7818,104.8279,104.6525,104.7541,64970.0
2019-01-18 12:30:00,113.43,113.49,113.35,113.46,60436.0,104.7541,104.8095,104.6802,104.7818,60436.0
2019-01-18 12:40:00,113.45,113.55,113.41,113.48,94448.0,104.7725,104.8649,104.7356,104.8002,94448.0
2019-01-18 12:50:00,113.48,113.52,113.4,113.48,41851.0,104.8002,104.8372,104.7264,104.8002,41851.0
2019-01-18 13:00:00,113.49,113.49,113.32,113.39,35843.0,104.8095,104.8095,104.6525,104.7171,35843.0
2019-01-18 13:10:00,113.39,113.41,113.19,113.25,22187.0,104.7171,104.7356,104.5324,104.5878,22187.0
2019-01-18 13:20:00,113.27,113.31,112.99,112.99,32806.0,104.6063,104.6432,104.3477,104.3477,32806.0
2019-01-18 13:30:00,113.03,113.05,112.9,112.94,22064.0,104.3847,104.4031,104.2646,104.3015,22064.0
2019-01-18 13:40:00,112.92,113.19,112.89,113.16,323774.0,104.2831,104.5324,104.2554,104.5047,323774.0
2019-01-18 13:50:00,113.2,113.7,113.2,113.7,40822.0,104.5417,105.0034,104.5417,105.0034,40822.0
2019-01-18 14:00:00,113.7,113.75,113.44,113.57,49807.0,105.0034,105.0496,104.7633,104.8834,49807.0
2019-01-18 14:10:00,113.56,113.59,113.4,113.48,28639.0,104.8741,104.9018,104.7264,104.8002,28639.0
2019-01-18 14:20:00,113.46,113.53,113.32,113.34,36142.0,104.7818,104.8464,104.6525,104.671,36142.0
2019-01-18 14:30:00,113.33,113.48,113.3,113.38,21372.0,104.6617,104.8002,104.634,104.7079,21372.0
2019-01-18 14:40:00,113.38,113.53,113.38,113.44,17785.0,104.7079,104.8464,104.7079,104.7633,17785.0
2019-01-18 14:50:00,113.43,113.52,113.39,113.5,18701.0,104.7541,104.8372,104.7171,104.8187,18701.0
2019-01-18 15:00:00,113.47,113.47,113.31,113.34,26347.0,104.791,104.791,104.6432,104.671,26347.0
2019-01-18 15:10:00,113.35,113.54,113.33,113.48,34979.0,104.6802,104.8557,104.6617,104.8002,34979.0
2019-01-18 15:20:00,113.47,113.53,113.41,113.51,22027.0,104.791,104.8464,104.7356,104.8279,22027.0
2019-01-18 15:30:00,113.51,113.55,113.31,113.49,94708.0,104.8279,104.8649,104.6432,104.8095,94708.0
2019-01-18 15:40:00,113.5,113.53,113.39,113.48,96220.0,104.8187,104.8464,104.7171,104.8002,96220.0
2019-01-18 15:50:00,113.48,113.59,113.29,113.54,269069.0,104.8002,104.9018,104.6248,104.8557,269069.0
2019-01-22 09:30:00,113.0,113.33,112.35,112.53,86147.0,104.357,104.6617,103.7567,103.9229,86147.0
2019-01-22 09:40:00,112.61,113.64,112.61,113.61,12108.0,103.9968,104.948,103.9968,104.9203,12108.0
2019-01-22 09:50:00,113.57,113.64,112.96,113.3,30476.0,104.8834,104.948,104.32,104.634,30476.0
2019-01-22 10:00:00,113.28,113.34,112.99,113.16,44239.0,104.6155,104.671,104.3477,104.5047,44239.0
2019-01-22 10:10:00,113.13,113.33,113.01,113.33,18168.0,104.477,104.6617,104.3662,104.6617,18168.0
2019-01-22 10:20:00,113.33,113.94,113.29,113.73,34669.0,104.6617,105.2251,104.6248,105.0311,34669.0
2019-01-22 10:30:00,113.77,114.12,113.7,114.03,25715.0,105.0681,105.3913,105.0034,105.3082,25715.0
2019-01-22 10:40:00,114.06,114.09,113.91,114.03,35343.0,105.3359,105.3636,105.1974,105.3082,35343.0
2019-01-22 10:50:00,114.04,114.32,113.85,114.29,54533.0,105.3174,105.576,105.1419,105.5483,54533.0
2019-01-22 11:00:00,114.24,114.33,114.14,114.2,17376.0,105.5021,105.5852,105.4098,105.4652,17376.0
2019-01-22 11:10:00,114.2,114.36,114.12,114.21,10309.0,105.4652,105.6129,105.3913,105.4744,10309.0
2019-01-22 11:20:00,114.23,114.28,114.12,114.23,21413.0,105.4929,105.5391,105.3913,105.4929,21413.0
2019-01-22 11:30:00,114.24,114.26,113.94,113.94,28324.0,105.5021,105.5206,105.2251,105.2251,28324.0
2019-01-22 11:40:00,113.94,114.01,113.77,113.99,16118.0,105.2251,105.2897,105.0681,105.2712,16118.0
2019-01-22 11:50:00,114.03,114.04,113.72,113.74,12655.0,105.3082,105.3174,105.0219,105.0404,12655.0
2019-01-22 12:00:00,113.75,114.02,113.68,113.92,34416.0,105.0496,105.2989,104.9849,105.2066,34416.0
2019-01-22 12:10:00,113.93,113.93,113.57,113.57,13486.0,105.2158,105.2158,104.8834,104.8834,13486.0
2019-01-22 12:20:00,113.6,113.68,113.54,113.58,12284.0,104.9111,104.9849,104.8557,104.8926,12284.0
2019-01-22 12:30:00,113.58,113.82,113.56,113.79,13009.0,104.8926,105.1142,104.8741,105.0865,13009.0
2019-01-22 12:40:00,113.77,113.9,113.77,113.85,13251.0,105.0681,105.1881,105.0681,105.1419,13251.0
2019-01-22 12:50:00,113.81,113.87,113.65,113.78,38742.0,105.105,105.1604,104.9572,105.0773,38742.0
2019-01-22 13:00:00,113.76,113.76,113.1,113.1,35339.0,105.0588,105.0588,104.4493,104.4493,35339.0
2019-01-22 13:10:00,113.1,113.29,113.01,113.06,69389.0,104.4493,104.6248,104.3662,104.4124,69389.0
2019-01-22 13:20:00,113.06,113.43,113.06,113.43,15932.0,104.4124,104.7541,104.4124,104.7541,15932.0
2019-01-22 13:30:00,113.36,113.53,113.26,113.51,17452.0,104.6894,104.8464,104.5971,104.8279,17452.0
2019-01-22 13:40:00,113.5,113.52,113.34,113.41,16797.0,104.8187,104.8372,104.671,104.7356,16797.0
2019-01-22 13:50:00,113.44,113.57,113.36,113.5,25446.0,104.7633,104.8834,104.6894,104.8187,25446.0
2019-01-22 14:00:00,113.52,113.52,113.22,113.22,14445.0,104.8372,104.8372,104.5601,104.5601,14445.0
2019-01-22 14:10:00,113.21,113.32,113.1,113.3,21343.0,104.5509,104.6525,104.4493,104.634,21343.0
2019-01-22 14:20:00,113.3,113.36,113.13,113.16,24786.0,104.634,104.6894,104.477,104.5047,24786.0
2019-01-22 14:30:00,113.14,113.14,112.9,112.93,19593.0,104.4862,104.4862,104.2646,104.2923,19593.0
2019-01-22 14:40:00,112.96,113.02,112.73,112.89,38714.0,104.32,104.3754,104.1076,104.2554,38714.0
2019-01-22 14:50:00,112.9,113.03,112.75,112.98,49216.0,104.2646,104.3847,104.1261,104.3385,49216.0
2019-01-22 15:00:00,112.95,112.99,112.77,112.8,29784.0,104.3108,104.3477,104.1445,104.1723,29784.0
2019-01-22 15:10:00,112.8,112.85,112.69,112.79,35516.0,104.1723,104.2184,104.0707,104.163,35516.0
2019-01-22 15:20:00,112.79,112.97,112.73,112.88,84281.0,104.163,104.3293,104.1076,104.2461,84281.0
2019-01-22 15:30:00,112.86,113.09,112.56,113.09,52372.0,104.2277,104.4401,103.9506,104.4401,52372.0
2019-01-22 15:40:00,113.08,113.08,112.55,112.55,101023.0,104.4308,104.4308,103.9414,103.9414,101023.0
2019-01-22 15:50:00,112.56,112.92,112.36,112.92,274397.0,103.9506,104.2831,103.7659,104.2831,274397.0
2019-01-23 09:30:00,113.39,114.06,112.59,113.86,35798.0,104.7171,105.3359,103.9783,105.1512,35798.0
2019-01-23 09:40:00,113.95,114.66,113.8,114.57,28745.0,105.2343,105.89,105.0958,105.8069,28745.0
2019-01-23 09:50:00,114.65,115.09,113.82,114.37,95831.0,105.8808,106.2871,105.1142,105.6222,95831.0
2019-01-23 10:00:00,114.54,114.62,113.99,114.42,54013.0,105.7792,105.853,105.2712,105.6683,54013.0
2019-01-23 10:10:00,114.42,114.43,114.02,114.08,25365.0,105.6683,105.6776,105.2989,105.3544,25365.0
2019-01-23 10:20:00,114.09,114.37,114.09,114.32,22731.0,105.3636,105.6222,105.3636,105.576,22731.0
2019-01-23 10:30:00,114.24,114.32,114.06,114.07,28756.0,105.5021,105.576,105.3359,105.3451,28756.0
2019-01-23 10:40:00,114.04,114.21,113.96,114.12,22053.0,105.3174,105.4744,105.2435,105.3913,22053.0
2019-01-23 10:50:00,114.14,114.44,114.02,114.41,30636.0,105.4098,105.6868,105.2989,105.6591,30636.0
2019-01-23 11:00:00,114.41,114.57,114.25,114.27,126937.0,105.6591,105.8069,105.5113,105.5298,126937.0
2019-01-23 11:10:00,114.3,114.47,114.26,114.29,23186.0,105.5575,105.7145,105.5206,105.5483,23186.0
2019-01-23 11:20:00,114.28,114.3,114.07,114.22,15514.0,105.5391,105.5575,105.3451,105.4836,15514.0
2019-01-23 11:30:00,114.25,114.27,114.07,114.12,13640.0,105.5113,105.5298,105.3451,105.3913,13640.0
2019-01-23 11:40:00,114.11,114.2,113.78,114.13,48267.0,105.3821,105.4652,105.0773,105.4005,48267.0
2019-01-23 11:50:00,114.14,114.21,113.37,113.59,34096.0,105.4098,105.4744,104.6987,104.9018,34096.0
2019-01-23 12:00:00,113.59,113.63,113.08,113.2,35181.0,104.9018,104.9388,104.4308,104.5417,35181.0
2019-01-23 12:10:00,113.2,113.27,112.82,112.92,28556.0,104.5417,104.6063,104.1907,104.2831,28556.0
2019-01-23 12:20:00,112.94,113.29,112.87,113.22,24984.0,104.3015,104.6248,104.2369,104.5601,24984.0
2019-01-23 12:30:00,113.26,113.63,113.22,113.41,31599.0,104.5971,104.9388,104.5601,104.7356,31599.0
2019-01-23 12:40:00,113.41,113.72,113.32,113.57,27960.0,104.7356,105.0219,104.6525,104.8834,27960.0
2019-01-23 12:50:00,113.54,113.72,113.42,113.58,28666.0,104.8557,105.0219,104.7448,104.8926,28666.0
2019-01-23 13:00:00,113.58,113.69,113.25,113.45,28565.0,104.8926,104.9942,104.5878,104.7725,28565.0
2019-01-23 13:10:00,113.48,113.61,113.29,113.5,43203.0,104.8002,104.9203,104.6248,104.8187,43203.0
2019-01-23 13:20:00,113.52,113.74,113.44,113.49,20872.0,104.8372,105.0404,104.7633,104.8095,20872.0
2019-01-23 13:30:00,113.49,113.88,113.49,113.79,32815.0,104.8095,105.1696,104.8095,105.0865,32815.0
2019-01-23 13:40:00,113.78,114.02,113.77,113.95,21375.0,105.0773,105.2989,105.0681,105.2343,21375.0
2019-01-23 13:50:00,113.92,113.95,113.75,113.84,31690.0,105.2066,105.2343,105.0496,105.1327,31690.0
2019-01-23 14:00:00,113.86,114.01,113.79,113.88,24988.0,105.1512,105.2897,105.0865,105.1696,24988.0
2019-01-23 14:10:00,113.84,113.91,113.66,113.66,28664.0,105.1327,105.1974,104.9665,104.9665,28664.0
2019-01-23 14:20:00,113.66,113.91,113.64,113.82,39186.0,104.9665,105.1974,104.948,105.1142,39186.0
2019-01-23 14:30:00,113.79,113.79,113.59,113.59,31178.0,105.0865,105.0865,104.9018,104.9018,31178.0
2019-01-23 14:40:00,113.6,113.61,113.33,113.48,30932.0,104.9111,104.9203,104.6617,104.8002,30932.0
2019-01-23 14:50:00,113.51,113.67,113.44,113.52,69985.0,104.8279,104.9757,104.7633,104.8372,69985.0
2019-01-23 15:00:00,113.5,113.72,113.5,113.52,29837.0,104.8187,105.0219,104.8187,104.8372,29837.0
2019-01-23 15:10:00,113.52,113.91,113.47,113.84,39566.0,104.8372,105.1974,104.791,105.1327,39566.0
2019-01-23 15:20:00,113.86,113.91,113.74,113.83,33509.0,105.1512,105.1974,105.0404,105.1235,33509.0
2019-01-23 15:30:00,113.84,113.85,113.63,113.69,61347.0,105.1327,105.1419,104.9388,104.9942,61347.0
2019-01-23 15:40:00,113.71,113.8,113.71,113.78,88528.0,105.0127,105.0958,105.0127,105.0773,88528.0
2019-01-23 15:50:00,113.78,113.79,113.49,113.59,317696.0,105.0773,105.0865,104.8095,104.9018,317696.0
2019-01-24 09:30:00,113.98,114.52,113.49,114.46,161376.0,105.262,105.7607,104.8095,105.7053,161376.0
2019-01-24 09:40:00,114.37,115.21,114.28,114.44,88882.0,105.6222,106.3979,105.5391,105.6868,88882.0
2019-01-24 09:50:00,114.44,114.59,114.05,114.1,52421.0,105.6868,105.8253,105.3266,105.3728,52421.0
2019-01-24 10:00:00,114.04,114.27,113.84,114.22,30779.0,105.3174,105.5298,105.1327,105.4836,30779.0
2019-01-24 10:10:00,114.22,114.38,114.18,114.29,33835.0,105.4836,105.6314,105.4467,105.5483,33835.0
2019-01-24 10:20:00,114.27,114.29,113.83,114.14,47447.0,105.5298,105.5483,105.1235,105.4098,47447.0
2019-01-24 10:30:00,114.17,114.24,113.93,114.04,70013.0,105.4375,105.5021,105.2158,105.3174,70013.0
2019-01-24 10:40:00,114.06,114.07,113.65,113.85,44160.0,105.3359,105.3451,104.9572,105.1419,44160.0
2019-01-24 10:50:00,113.85,113.89,113.6,113.69,62141.0,105.1419,105.1789,104.9111,104.9942,62141.0
2019-01-24 11:00:00,113.69,113.91,113.48,113.54,58158.0,104.9942,105.1974,104.8002,104.8557,58158.0
2019-01-24 11:10:00,113.58,113.66,113.31,113.54,55257.0,104.8926,104.9665,104.6432,104.8557,55257.0
2019-01-24 11:20:00,113.47,113.5,113.29,113.48,82758.0,104.791,104.8187,104.6248,104.8002,82758.0
2019-01-24 11:30:00,113.5,113.77,113.38,113.76,37201.0,104.8187,105.0681,104.7079,105.0588,37201.0
2019-01-24 11:40:00,113.74,114.0,113.74,113.95,36261.0,105.0404,105.2805,105.0404,105.2343,36261.0
2019-01-24 11:50:00,113.95,114.0,113.8,113.98,37327.0,105.2343,105.2805,105.0958,105.262,37327.0
2019-01-24 12:00:00,113.97,113.97,113.55,113.69,40052.0,105.2528,105.2528,104.8649,104.9942,40052.0
2019-01-24 12:10:00,113.68,113.78,113.62,113.7,26091.0,104.9849,105.0773,104.9295,105.0034,26091.0
2019-01-24 12:20:00,113.71,113.71,113.53,113.53,16215.0,105.0127,105.0127,104.8464,104.8464,16215.0
2019-01-24 12:30:00,113.55,113.57,113.35,113.45,27600.0,104.8649,104.8834,104.6802,104.7725,27600.0
2019-01-24 12:40:00,113.45,113.59,113.45,113.53,20415.0,104.7725,104.9018,104.7725,104.8464,20415.0
2019-01-24 12:50:00,113.52,113.9,113.5,113.9,42109.0,104.8372,105.1881,104.8187,105.1881,42109.0
2019-01-24 13:00:00,113.88,113.96,113.8,113.82,45236.0,105.1696,105.2435,105.0958,105.1142,45236.0
2019-01-24 13:10:00,113.78,113.9,113.65,113.84,19813.0,105.0773,105.1881,104.9572,105.1327,19813.0
2019-01-24 13:20:00,113.81,113.81,113.63,113.79,18878.0,105.105,105.105,104.9388,105.0865,18878.0
2019-01-24 13:30:00,113.79,113.85,113.75,113.8,19096.0,105.0865,105.1419,105.0496,105.0958,19096.0
2019-01-24 13:40:00,113.81,113.89,113.57,113.69,41693.0,105.105,105.1789,104.8834,104.9942,41693.0
2019-01-24 13:50:00,113.72,113.87,113.72,113.84,18045.0,105.0219,105.1604,105.0219,105.1327,18045.0
2019-01-24 14:00:00,113.85,113.99,113.73,113.95,18458.0,105.1419,105.2712,105.0311,105.2343,18458.0
2019-01-24 14:10:00,113.96,114.16,113.87,114.05,46570.0,105.2435,105.4282,105.1604,105.3266,46570.0
2019-01-24 14:20:00,114.06,114.08,113.96,114.05,34845.0,105.3359,105.3544,105.2435,105.3266,34845.0
2019-01-24 14:30:00,114.0,114.11,113.96,114.05,26714.0,105.2805,105.3821,105.2435,105.3266,26714.0
2019-01-24 14:40:00,114.0,114.04,113.88,113.95,40798.0,105.2805,105.3174,105.1696,105.2343,40798.0
2019-01-24 14:50:00,113.98,114.0,113.89,113.9,32008.0,105.262,105.2805,105.1789,105.1881,32008.0
2019-01-24 15:00:00,113.89,113.92,113.82,113.91,81442.0,105.1789,105.2066,105.1142,105.1974,81442.0
2019-01-24 15:10:00,113.9,114.15,113.83,113.88,37490.0,105.1881,105.419,105.1235,105.1696,37490.0
2019-01-24 15:20:00,113.88,113.91,113.76,113.77,25834.0,105.1696,105.1974,105.0588,105.0681,25834.0
2019-01-24 15:30:00,113.77,113.88,113.69,113.8,31091.0,105.0681,105.1696,104.9942,105.0958,31091.0
2019-01-24 15:40:00,113.8,113.82,113.68,113.82,52764.0,105.0958,105.1142,104.9849,105.1142,52764.0
2019-01-24 15:50:00,113.82,113.88,113.69,113.76,140301.0,105.1142,105.1696,104.9942,105.0588,140301.0
2019-01-25 09:30:00,114.76,114.76,114.22,114.57,49791.0,105.9823,105.9823,105.4836,105.8069,49791.0
2019-01-25 09:40:00,114.5,114.73,114.02,114.1,70109.0,105.7422,105.9546,105.2989,105.3728,70109.0
2019-01-25 09:50:00,114.12,114.25,113.74,113.8,38357.0,105.3913,105.5113,105.0404,105.0958,38357.0
2019-01-25 10:00:00,113.8,114.1,113.76,114.07,18523.0,105.0958,105.3728,105.0588,105.3451,18523.0
2019-01-25 10:10:00,114.03,114.16,113.97,114.03,47693.0,105.3082,105.4282,105.2528,105.3082,47693.0
2019-01-25 10:20:00,114.03,114.11,113.83,114.0,26650.0,105.3082,105.3821,105.1235,105.2805,26650.0
2019-01-25 10:30:00,113.98,114.53,113.93,114.53,28562.0,105.262,105.7699,105.2158,105.7699,28562.0
2019-01-25 10:40:00,114.53,114.55,114.16,114.16,15059.0,105.7699,105.7884,105.4282,105.4282,15059.0
2019-01-25 10:50:00,114.18,114.23,114.01,114.01,16984.0,105.4467,105.4929,105.2897,105.2897,16984.0
2019-01-25 11:00:00,114.05,114.12,113.97,114.07,19537.0,105.3266,105.3913,105.2528,105.3451,19537.0
2019-01-25 11:10:00,114.09,114.1,113.95,114.07,19954.0,105.3636,105.3728,105.2343,105.3451,19954.0
2019-01-25 11:20:00,114.06,114.08,113.82,113.91,21105.0,105.3359,105.3544,105.1142,105.1974,21105.0
2019-01-25 11:30:00,113.9,113.99,113.83,113.99,17093.0,105.1881,105.2712,105.1235,105.2712,17093.0
2019-01-25 11:40:00,113.98,114.15,113.96,114.04,17672.0,105.262,105.419,105.2435,105.3174,17672.0
2019-01-25 11:50:00,114.05,114.18,114.0,114.08,16793.0,105.3266,105.4467,105.2805,105.3544,16793.0
2019-01-25 12:00:00,114.08,114.22,114.08,114.16,15580.0,105.3544,105.4836,105.3544,105.4282,15580.0
2019-01-25 12:10:00,114.18,114.18,113.97,114.02,16143.0,105.4467,105.4467,105.2528,105.2989,16143.0
2019-01-25 12:20:00,114.04,114.31,114.0,114.25,16414.0,105.3174,105.5668,105.2805,105.5113,16414.0
2019-01-25 12:30:00,114.22,114.3,114.16,114.25,10667.0,105.4836,105.5575,105.4282,105.5113,10667.0
2019-01-25 12:40:00,114.27,114.29,113.96,114.12,19779.0,105.5298,105.5483,105.2435,105.3913,19779.0
2019-01-25 12:50:00,114.14,114.22,114.0,114.21,10510.0,105.4098,105.4836,105.2805,105.4744,10510.0
2019-01-25 13:00:00,114.22,114.28,114.08,114.09,8678.0,105.4836,105.5391,105.3544,105.3636,8678.0
2019-01-25 13:10:00,114.07,114.08,113.93,113.98,17596.0,105.3451,105.3544,105.2158,105.262,17596.0
2019-01-25 13:20:00,114.0,114.33,113.98,114.33,15258.0,105.2805,105.5852,105.262,105.5852,15258.0
2019-01-25 13:30:00,114.33,114.54,114.31,114.48,60660.0,105.5852,105.7792,105.5668,105.7238,60660.0
2019-01-25 13:40:00,114.49,114.63,114.48,114.49,29138.0,105.733,105.8623,105.7238,105.733,29138.0
2019-01-25 13:50:00,114.5,114.65,114.46,114.53,16954.0,105.7422,105.8808,105.7053,105.7699,16954.0
2019-01-25 14:00:00,114.53,114.55,114.44,114.51,11690.0,105.7699,105.7884,105.6868,105.7515,11690.0
2019-01-25 14:10:00,114.5,114.52,114.31,114.45,18848.0,105.7422,105.7607,105.5668,105.6961,18848.0
2019-01-25 14:20:00,114.44,114.44,113.91,114.11,39189.0,105.6868,105.6868,105.1974,105.3821,39189.0
2019-01-25 14:30:00,114.07,114.25,114.06,114.22,23090.0,105.3451,105.5113,105.3359,105.4836,23090.0
2019-01-25 14:40:00,114.26,114.28,114.16,114.22,11670.0,105.5206,105.5391,105.4282,105.4836,11670.0
2019-01-25 14:50:00,114.22,114.38,114.18,114.33,13016.0,105.4836,105.6314,105.4467,105.5852,13016.0
2019-01-25 15:00:00,114.33,114.41,114.29,114.34,20371.0,105.5852,105.6591,105.5483,105.5945,20371.0
2019-01-25 15:10:00,114.34,114.38,114.28,114.28,21873.0,105.5945,105.6314,105.5391,105.5391,21873.0
2019-01-25 15:20:00,114.29,114.32,114.07,114.12,19919.0,105.5483,105.576,105.3451,105.3913,19919.0
2019-01-25 15:30:00,114.13,114.23,113.98,114.21,35835.0,105.4005,105.4929,105.262,105.4744,35835.0
2019-01-25 15:40:00,114.2,114.32,114.13,114.19,73018.0,105.4652,105.576,105.4005,105.4559,73018.0
2019-01-25 15:50:00,114.19,114.23,114.11,114.2,136105.0,105.4559,105.4929,105.3821,105.4652,136105.0
2019-01-28 09:30:00,113.1,113.67,113.05,113.56,44472.0,104.4493,104.9757,104.4031,104.8741,44472.0
2019-01-28 09:40:00,113.54,113.66,113.24,113.24,15902.0,104.8557,104.9665,104.5786,104.5786,15902.0
2019-01-28 09:50:00,113.31,113.57,113.29,113.33,21884.0,104.6432,104.8834,104.6248,104.6617,21884.0
2019-01-28 10:00:00,113.3,113.73,113.29,113.53,48645.0,104.634,105.0311,104.6248,104.8464,48645.0
2019-01-28 10:10:00,113.51,113.62,113.43,113.51,22660.0,104.8279,104.9295,104.7541,104.8279,22660.0
2019-01-28 10:20:00,113.49,113.61,113.31,113.56,19577.0,104.8095,104.9203,104.6432,104.8741,19577.0
2019-01-28 10:30:00,113.54,113.7,113.51,113.66,34099.0,104.8557,105.0034,104.8279,104.9665,34099.0
2019-01-28 10:40:00,113.71,114.12,113.71,113.87,13740.0,105.0127,105.3913,105.0127,105.1604,13740.0
2019-01-28 10:50:00,113.87,113.96,113.72,113.72,9428.0,105.1604,105.2435,105.0219,105.0219,9428.0
2019-01-28 11:00:00,113.71,113.81,113.65,113.81,40829.0,105.0127,105.105,104.9572,105.105,40829.0
2019-01-28 11:10:00,113.8,114.0,113.75,113.82,30769.0,105.0958,105.2805,105.0496,105.1142,30769.0
2019-01-28 11:20:00,113.83,113.87,113.68,113.68,18822.0,105.1235,105.1604,104.9849,104.9849,18822.0
2019-01-28 11:30:00,113.69,113.79,113.55,113.55,7708.0,104.9942,105.0865,104.8649,104.8649,7708.0
2019-01-28 11:40:00,113.52,113.55,113.3,113.37,17052.0,104.8372,104.8649,104.634,104.6987,17052.0
2019-01-28 11:50:00,113.38,113.42,113.24,113.3,18521.0,104.7079,104.7448,104.5786,104.634,18521.0
2019-01-28 12:00:00,113.26,113.47,113.24,113.47,15605.0,104.5971,104.791,104.5786,104.791,15605.0
2019-01-28 12:10:00,113.48,113.7,113.42,113.59,12844.0,104.8002,105.0034,104.7448,104.9018,12844.0
2019-01-28 12:20:00,113.59,113.79,113.59,113.67,12563.0,104.9018,105.0865,104.9018,104.9757,12563.0
2019-01-28 12:30:00,113.69,113.7,113.56,113.65,32059.0,104.9942,105.0034,104.8741,104.9572,32059.0
2019-01-28 12:40:00,113.66,113.67,113.56,113.65,18392.0,104.9665,104.9757,104.8741,104.9572,18392.0
2019-01-28 12:50:00,113.66,113.67,113.49,113.5,17117.0,104.9665,104.9757,104.8095,104.8187,17117.0
2019-01-28 13:00:00,113.47,113.51,113.39,113.47,9405.0,104.791,104.8279,104.7171,104.791,9405.0
2019-01-28 13:10:00,113.49,113.58,113.49,113.55,4872.0,104.8095,104.8926,104.8095,104.8649,4872.0
2019-01-28 13:20:00,113.55,113.72,113.53,113.59,25872.0,104.8649,105.0219,104.8464,104.9018,25872.0
2019-01-28 13:30:00,113.61,113.7,113.54,113.63,26770.0,104.9203,105.0034,104.8557,104.9388,26770.0
2019-01-28 13:40:00,113.63,113.69,113.56,113.62,18661.0,104.9388,104.9942,104.8741,104.9295,18661.0
2019-01-28 13:50:00,113.64,113.68,113.55,113.55,14825.0,104.948,104.9849,104.8649,104.8649,14825.0
2019-01-28 14:00:00,113.61,113.61,113.43,113.47,10987.0,104.9203,104.9203,104.7541,104.791,10987.0
2019-01-28 14:10:00,113.46,113.5,113.36,113.36,15661.0,104.7818,104.8187,104.6894,104.6894,15661.0
2019-01-28 14:20:00,113.35,113.39,113.28,113.39,24836.0,104.6802,104.7171,104.6155,104.7171,24836.0
2019-01-28 14:30:00,113.4,113.51,113.38,113.47,17544.0,104.7264,104.8279,104.7079,104.791,17544.0
2019-01-28 14:40:00,113.48,113.56,113.42,113.54,14156.0,104.8002,104.8741,104.7448,104.8557,14156.0
2019-01-28 14:50:00,113.57,113.78,113.57,113.73,28575.0,104.8834,105.0773,104.8834,105.0311,28575.0
2019-01-28 15:00:00,113.75,113.77,113.6,113.69,21665.0,105.0496,105.0681,104.9111,104.9942,21665.0
2019-01-28 15:10:00,113.7,113.87,113.7,113.82,24199.0,105.0034,105.1604,105.0034,105.1142,24199.0
2019-01-28 15:20:00,113.83,113.99,113.83,113.95,25176.0,105.1235,105.2712,105.1235,105.2343,25176.0
2019-01-28 15:30:00,113.93,114.03,113.89,113.89,24853.0,105.2158,105.3082,105.1789,105.1789,24853.0
2019-01-28 15:40:00,113.89,113.93,113.8,113.8,45337.0,105.1789,105.2158,105.0958,105.0958,45337.0
2019-01-28 15:50:00,113.8,114.15,113.73,114.12,109782.0,105.0958,105.419,105.0311,105.3913,109782.0
2019-01-29 09:30:00,114.65,114.72,113.87,113.88,163104.0,105.8808,105.9454,105.1604,105.1696,163104.0
2019-01-29 09:40:00,113.79,113.79,113.31,113.73,54252.0,105.0865,105.0865,104.6432,105.0311,54252.0
2019-01-29 09:50:00,113.69,113.95,113.56,113.94,43292.0,104.9942,105.2343,104.8741,105.2251,43292.0
2019-01-29 10:00:00,113.95,113.98,113.77,113.78,24603.0,105.2343,105.262,105.0681,105.0773,24603.0
2019-01-29 10:10:00,113.76,113.8,113.41,113.46,27740.0,105.0588,105.0958,104.7356,104.7818,27740.0
2019-01-29 10:20:00,113.49,113.67,113.43,113.62,17851.0,104.8095,104.9757,104.7541,104.9295,17851.0
2019-01-29 10:30:00,113.61,113.86,113.52,113.86,13208.0,104.9203,105.1512,104.8372,105.1512,13208.0
2019-01-29 10:40:00,113.87,114.01,113.86,113.9,10779.0,105.1604,105.2897,105.1512,105.1881,10779.0
2019-01-29 10:50:00,113.89,113.91,113.5,113.74,18920.0,105.1789,105.1974,104.8187,105.0404,18920.0
2019-01-29 11:00:00,113.66,113.78,113.6,113.75,19890.0,104.9665,105.0773,104.9111,105.0496,19890.0
2019-01-29 11:10:00,113.77,113.89,113.77,113.88,23195.0,105.0681,105.1789,105.0681,105.1696,23195.0
2019-01-29 11:20:00,113.89,114.08,113.83,114.03,18017.0,105.1789,105.3544,105.1235,105.3082,18017.0
2019-01-29 11:30:00,114.04,114.04,113.93,113.97,13022.0,105.3174,105.3174,105.2158,105.2528,13022.0
2019-01-29 11:40:00,113.98,114.27,113.93,114.24,18030.0,105.262,105.5298,105.2158,105.5021,18030.0
2019-01-29 11:50:00,114.25,114.44,114.21,114.32,16174.0,105.5113,105.6868,105.4744,105.576,16174.0
2019-01-29 12:00:00,114.34,114.48,114.31,114.36,13014.0,105.5945,105.7238,105.5668,105.6129,13014.0
2019-01-29 12:10:00,114.36,114.69,114.35,114.67,12674.0,105.6129,105.9177,105.6037,105.8992,12674.0
2019-01-29 12:20:00,114.68,114.76,114.67,114.75,14645.0,105.9085,105.9823,105.8992,105.9731,14645.0
2019-01-29 12:30:00,114.72,114.75,114.56,114.59,14695.0,105.9454,105.9731,105.7976,105.8253,14695.0
2019-01-29 12:40:00,114.58,114.65,114.55,114.55,13179.0,105.8161,105.8808,105.7884,105.7884,13179.0
2019-01-29 12:50:00,114.54,114.56,114.31,114.32,22756.0,105.7792,105.7976,105.5668,105.576,22756.0
2019-01-29 13:00:00,114.3,114.31,114.21,114.31,9959.0,105.5575,105.5668,105.4744,105.5668,9959.0
2019-01-29 13:10:00,114.32,114.64,114.32,114.64,14473.0,105.576,105.8715,105.576,105.8715,14473.0
2019-01-29 13:20:00,114.68,114.68,114.53,114.6,12832.0,105.9085,105.9085,105.7699,105.8346,12832.0
2019-01-29 13:30:00,114.59,114.68,114.59,114.63,21997.0,105.8253,105.9085,105.8253,105.8623,21997.0
2019-01-29 13:40:00,114.63,114.69,114.59,114.62,11433.0,105.8623,105.9177,105.8253,105.853,11433.0
2019-01-29 13:50:00,114.62,114.87,114.62,114.86,15441.0,105.853,106.0839,105.853,106.0747,15441.0
2019-01-29 14:00:00,114.83,114.84,114.69,114.7,23338.0,106.047,106.0562,105.9177,105.9269,23338.0
2019-01-29 14:10:00,114.69,114.73,114.61,114.67,11609.0,105.9177,105.9546,105.8438,105.8992,11609.0
2019-01-29 14:20:00,114.67,114.68,114.52,114.53,8879.0,105.8992,105.9085,105.7607,105.7699,8879.0
2019-01-29 14:30:00,114.48,114.53,114.38,114.43,16626.0,105.7238,105.7699,105.6314,105.6776,16626.0
2019-01-29 14:40:00,114.41,114.41,114.16,114.23,18636.0,105.6591,105.6591,105.4282,105.4929,18636.0
2019-01-29 14:50:00,114.23,114.25,114.1,114.13,12787.0,105.4929,105.5113,105.3728,105.4005,12787.0
2019-01-29 15:00:00,114.16,114.28,114.13,114.27,15580.0,105.4282,105.5391,105.4005,105.5298,15580.0
2019-01-29 15:10:00,114.28,114.44,114.28,114.39,27632.0,105.5391,105.6868,105.5391,105.6406,27632.0
2019-01-29 15:20:00,114.41,114.54,114.4,114.54,32565.0,105.6591,105.7792,105.6499,105.7792,32565.0
2019-01-29 15:30:00,114.55,114.65,114.5,114.51,36207.0,105.7884,105.8808,105.7422,105.7515,36207.0
2019-01-29 15:40:00,114.51,114.7,114.51,114.59,62937.0,105.7515,105.9269,105.7515,105.8253,62937.0
2019-01-29 15:50:00,114.59,114.83,114.55,114.8,167548.0,105.8253,106.047,105.7884,106.0193,167548.0
2019-01-30 09:30:00,115.57,115.63,114.92,115.63,136472.0,106.7304,106.7858,106.1301,106.7858,136472.0
2019-01-30 09:40:00,115.69,115.79,115.26,115.45,33500.0,106.8412,106.9336,106.4441,106.6196,33500.0
2019-01-30 09:50:00,115.37,115.47,114.94,115.09,32836.0,106.5457,106.638,106.1486,106.2871,32836.0
2019-01-30 10:00:00,115.15,115.16,114.62,114.9,33279.0,106.3425,106.3517,105.853,106.1116,33279.0
2019-01-30 10:10:00,114.88,114.88,114.54,114.67,16954.0,106.0932,106.0932,105.7792,105.8992,16954.0
2019-01-30 10:20:00,114.68,114.97,114.53,114.93,14900.0,105.9085,106.1763,105.7699,106.1393,14900.0
2019-01-30 10:30:00,114.9,115.18,114.8,114.98,59460.0,106.1116,106.3702,106.0193,106.1855,59460.0
2019-01-30 10:40:00,114.98,115.12,114.91,114.94,26811.0,106.1855,106.3148,106.1209,106.1486,26811.0
2019-01-30 10:50:00,114.94,115.11,114.91,115.06,31602.0,106.1486,106.3056,106.1209,106.2594,31602.0
2019-01-30 11:00:00,115.09,115.19,115.04,115.1,21983.0,106.2871,106.3795,106.2409,106.2963,21983.0
2019-01-30 11:10:00,115.13,115.16,114.99,115.08,12342.0,106.324,106.3517,106.1947,106.2779,12342.0
2019-01-30 11:20:00,115.09,115.27,115.08,115.14,25498.0,106.2871,106.4533,106.2779,106.3333,25498.0
2019-01-30 11:30:00,115.13,115.21,114.95,115.02,88365.0,106.324,106.3979,106.1578,106.2225,88365.0
2019-01-30 11:40:00,115.03,115.47,115.02,115.47,72790.0,106.2317,106.638,106.2225,106.638,72790.0
2019-01-30 11:50:00,115.46,115.49,115.23,115.33,36350.0,106.6288,106.6565,106.4164,106.5087,36350.0
2019-01-30 12:00:00,115.31,115.54,115.21,115.54,49300.0,106.4903,106.7027,106.3979,106.7027,49300.0
2019-01-30 12:10:00,115.54,115.59,115.47,115.53,29678.0,106.7027,106.7489,106.638,106.6934,29678.0
2019-01-30 12:20:00,115.5,115.57,115.37,115.39,27715.0,106.6657,106.7304,106.5457,106.5642,27715.0
2019-01-30 12:30:00,115.39,115.49,114.94,114.98,35678.0,106.5642,106.6565,106.1486,106.1855,35678.0
2019-01-30 12:40:00,114.94,115.12,114.89,114.92,35969.0,106.1486,106.3148,106.1024,106.1301,35969.0
2019-01-30 12:50:00,114.9,114.93,114.82,114.9,26595.0,106.1116,106.1393,106.0378,106.1116,26595.0
2019-01-30 13:00:00,114.9,115.07,114.88,115.05,15427.0,106.1116,106.2686,106.0932,106.2502,15427.0
2019-01-30 13:10:00,115.05,115.18,114.96,115.0,27245.0,106.2502,106.3702,106.167,106.204,27245.0
2019-01-30 13:20:00,114.99,115.08,114.94,115.05,24173.0,106.1947,106.2779,106.1486,106.2502,24173.0
2019-01-30 13:30:00,115.04,115.09,114.91,114.91,26826.0,106.2409,106.2871,106.1209,106.1209,26826.0
2019-01-30 13:40:00,114.94,114.99,114.88,114.92,28195.0,106.1486,106.1947,106.0932,106.1301,28195.0
2019-01-30 13:50:00,114.92,115.03,114.83,114.99,37717.0,106.1301,106.2317,106.047,106.1947,37717.0
2019-01-30 14:00:00,114.99,115.62,114.95,115.28,37286.0,106.1947,106.7766,106.1578,106.4626,37286.0
2019-01-30 14:10:00,115.27,115.58,115.27,115.52,28932.0,106.4533,106.7396,106.4533,106.6842,28932.0
2019-01-30 14:20:00,115.52,115.81,115.44,115.45,27270.0,106.6842,106.952,106.6103,106.6196,27270.0
2019-01-30 14:30:00,115.45,115.61,115.37,115.5,28417.0,106.6196,106.7673,106.5457,106.6657,28417.0
2019-01-30 14:40:00,115.5,115.73,115.44,115.72,24468.0,106.6657,106.8781,106.6103,106.8689,24468.0
2019-01-30 14:50:00,115.72,115.91,115.48,115.9,24678.0,106.8689,107.0444,106.6473,107.0351,24678.0
2019-01-30 15:00:00,115.89,115.9,115.5,115.5,30349.0,107.0259,107.0351,106.6657,106.6657,30349.0
2019-01-30 15:10:00,115.46,115.53,115.39,115.45,36243.0,106.6288,106.6934,106.5642,106.6196,36243.0
2019-01-30 15:20:00,115.47,115.52,115.25,115.25,43882.0,106.638,106.6842,106.4349,106.4349,43882.0
2019-01-30 15:30:00,115.23,115.3,115.14,115.16,59496.0,106.4164,106.481,106.3333,106.3517,59496.0
2019-01-30 15:40:00,115.15,115.22,115.02,115.16,62234.0,106.3425,106.4072,106.2225,106.3517,62234.0
2019-01-30 15:50:00,115.17,115.3,115.01,115.3,138446.0,106.361,106.481,106.2132,106.481,138446.0
2019-01-31 09:30:00,115.07,115.4,114.75,114.89,26012.0,106.2686,106.5734,105.9731,106.1024,26012.0
2019-01-31 09:40:00,114.87,115.57,114.72,115.57,19270.0,106.0839,106.7304,105.9454,106.7304,19270.0
2019-01-31 09:50:00,115.56,115.66,115.25,115.25,22041.0,106.7212,106.8135,106.4349,106.4349,22041.0
2019-01-31 10:00:00,115.27,115.58,115.2,115.48,18743.0,106.4533,106.7396,106.3887,106.6473,18743.0
2019-01-31 10:10:00,115.55,115.77,115.55,115.76,19182.0,106.7119,106.9151,106.7119,106.9059,19182.0
2019-01-31 10:20:00,115.77,115.87,115.68,115.68,21134.0,106.9151,107.0074,106.832,106.832,21134.0
2019-01-31 10:30:00,115.66,115.84,115.61,115.66,20975.0,106.8135,106.9797,106.7673,106.8135,20975.0
2019-01-31 10:40:00,115.66,115.78,115.39,115.43,27941.0,106.8135,106.9243,106.5642,106.6011,27941.0
2019-01-31 10:50:00,115.39,115.45,115.13,115.14,17505.0,106.5642,106.6196,106.324,106.3333,17505.0
2019-01-31 11:00:00,115.17,115.36,115.15,115.36,11285.0,106.361,106.5364,106.3425,106.5364,11285.0
2019-01-31 11:10:00,115.36,115.63,115.32,115.63,12109.0,106.5364,106.7858,106.4995,106.7858,12109.0
2019-01-31 11:20:00,115.65,115.89,115.63,115.88,22269.0,106.8043,107.0259,106.7858,107.0167,22269.0
2019-01-31 11:30:00,115.86,115.91,115.74,115.88,28947.0,106.9982,107.0444,106.8874,107.0167,28947.0
2019-01-31 11:40:00,115.87,115.94,115.8,115.92,14296.0,107.0074,107.0721,106.9428,107.0536,14296.0
2019-01-31 11:50:00,115.91,116.17,115.87,116.1,16419.0,107.0444,107.2845,107.0074,107.2198,16419.0
2019-01-31 12:00:00,116.09,116.31,116.05,116.2,23338.0,107.2106,107.4138,107.1737,107.3122,23338.0
2019-01-31 12:10:00,116.24,116.24,115.91,115.93,17951.0,107.3491,107.3491,107.0444,107.0629,17951.0
2019-01-31 12:20:00,115.93,115.93,115.77,115.83,12533.0,107.0629,107.0629,106.9151,106.9705,12533.0
2019-01-31 12:30:00,115.8,115.89,115.76,115.77,12223.0,106.9428,107.0259,106.9059,106.9151,12223.0
2019-01-31 12:40:00,115.79,115.8,115.54,115.65,42504.0,106.9336,106.9428,106.7027,106.8043,42504.0
2019-01-31 12:50:00,115.65,115.65,115.53,115.55,10636.0,106.8043,106.8043,106.6934,106.7119,10636.0
2019-01-31 13:00:00,115.57,115.57,115.42,115.52,20083.0,106.7304,106.7304,106.5919,106.6842,20083.0
2019-01-31 13:10:00,115.5,115.5,115.39,115.44,12366.0,106.6657,106.6657,106.5642,106.6103,12366.0
2019-01-31 13:20:00,115.43,115.49,115.39,115.41,13196.0,106.6011,106.6565,106.5642,106.5826,13196.0
2019-01-31 13:30:00,115.44,115.54,115.3,115.52,16720.0,106.6103,106.7027,106.481,106.6842,16720.0
2019-01-31 13:40:00,115.51,115.56,115.43,115.46,10213.0,106.675,106.7212,106.6011,106.6288,10213.0
2019-01-31 13:50:00,115.47,115.49,115.29,115.31,29994.0,106.638,106.6565,106.4718,106.4903,29994.0
2019-01-31 14:00:00,115.32,115.52,115.27,115.27,30275.0,106.4995,106.6842,106.4533,106.4533,30275.0
2019-01-31 14:10:00,115.27,115.29,115.02,115.08,37657.0,106.4533,106.4718,106.2225,106.2779,37657.0
2019-01-31 14:20:00,115.08,115.16,114.95,114.95,38442.0,106.2779,106.3517,106.1578,106.1578,38442.0
2019-01-31 14:30:00,114.97,115.1,114.96,115.03,21512.0,106.1763,106.2963,106.167,106.2317,21512.0
2019-01-31 14:40:00,115.03,115.13,114.97,115.07,17045.0,106.2317,106.324,106.1763,106.2686,17045.0
2019-01-31 14:50:00,115.06,115.28,114.98,115.22,19443.0,106.2594,106.4626,106.1855,106.4072,19443.0
2019-01-31 15:00:00,115.23,115.23,114.99,115.01,26226.0,106.4164,106.4164,106.1947,106.2132,26226.0
2019-01-31 15:10:00,115.02,115.02,114.78,114.88,28261.0,106.2225,106.2225,106.0008,106.0932,28261.0
2019-01-31 15:20:00,114.87,115.02,114.87,114.97,32409.0,106.0839,106.2225,106.0839,106.1763,32409.0
2019-01-31 15:30:00,114.97,115.14,114.96,115.06,54047.0,106.1763,106.3333,106.167,106.2594,54047.0
2019-01-31 15:40:00,115.06,115.21,114.95,115.18,63845.0,106.2594,106.3979,106.1578,106.3702,63845.0
2019-01-31 15:50:00,115.19,115.55,115.19,115.42,192782.0,106.3795,106.7119,106.3795,106.5919,192782.0
2019-02-01 09:30:00,115.43,115.53,114.08,114.08,61552.0,106.6011,106.6934,105.3544,105.3544,61552.0
2019-02-01 09:40:00,114.13,114.76,114.11,114.57,32262.0,105.4005,105.9823,105.3821,105.8069,32262.0
2019-02-01 09:50:00,114.59,114.59,114.01,114.07,19746.0,105.8253,105.8253,105.2897,105.3451,19746.0
2019-02-01 10:00:00,114.1,114.63,114.0,114.62,30531.0,105.3728,105.8623,105.2805,105.853,30531.0
2019-02-01 10:10:00,114.66,114.87,114.59,114.77,12375.0,105.89,106.0839,105.8253,105.9916,12375.0
2019-02-01 10:20:00,114.71,114.85,114.59,114.59,11356.0,105.9362,106.0655,105.8253,105.8253,11356.0
2019-02-01 10:30:00,114.61,114.68,114.2,114.23,14563.0,105.8438,105.9085,105.4652,105.4929,14563.0
2019-02-01 10:40:00,114.25,114.35,114.03,114.07,20410.0,105.5113,105.6037,105.3082,105.3451,20410.0
2019-02-01 10:50:00,114.05,114.05,113.59,113.62,38445.0,105.3266,105.3266,104.9018,104.9295,38445.0
2019-02-01 11:00:00,113.54,113.7,113.45,113.57,25749.0,104.8557,105.0034,104.7725,104.8834,25749.0
2019-02-01 11:10:00,113.59,113.77,113.48,113.69,17038.0,104.9018,105.0681,104.8002,104.9942,17038.0
2019-02-01 11:20:00,113.73,113.95,113.72,113.74,22894.0,105.0311,105.2343,105.0219,105.0404,22894.0
2019-02-01 11:30:00,113.74,113.83,113.64,113.8,17993.0,105.0404,105.1235,104.948,105.0958,17993.0
2019-02-01 11:40:00,113.8,114.0,113.78,114.0,40731.0,105.0958,105.2805,105.0773,105.2805,40731.0
2019-02-01 11:50:00,113.99,114.25,113.99,114.16,27973.0,105.2712,105.5113,105.2712,105.4282,27973.0
2019-02-01 12:00:00,114.15,114.38,114.08,114.33,20187.0,105.419,105.6314,105.3544,105.5852,20187.0
2019-02-01 12:10:00,114.33,114.55,114.33,114.48,9220.0,105.5852,105.7884,105.5852,105.7238,9220.0
2019-02-01 12:20:00,114.53,114.53,114.17,114.28,13383.0,105.7699,105.7699,105.4375,105.5391,13383.0
2019-02-01 12:30:00,114.23,114.41,114.16,114.35,12078.0,105.4929,105.6591,105.4282,105.6037,12078.0
2019-02-01 12:40:00,114.34,114.42,114.3,114.41,6110.0,105.5945,105.6683,105.5575,105.6591,6110.0
2019-02-01 12:50:00,114.39,114.62,114.39,114.56,11717.0,105.6406,105.853,105.6406,105.7976,11717.0
2019-02-01 13:00:00,114.57,114.78,114.5,114.78,20253.0,105.8069,106.0008,105.7422,106.0008,20253.0
2019-02-01 13:10:00,114.78,114.8,114.55,114.55,9547.0,106.0008,106.0193,105.7884,105.7884,9547.0
2019-02-01 13:20:00,114.56,114.67,114.5,114.65,17597.0,105.7976,105.8992,105.7422,105.8808,17597.0
2019-02-01 13:30:00,114.65,114.93,114.51,114.93,40496.0,105.8808,106.1393,105.7515,106.1393,40496.0
2019-02-01 13:40:00,114.94,114.94,114.71,114.81,18709.0,106.1486,106.1486,105.9362,106.0285,18709.0
2019-02-01 13:50:00,114.84,114.9,114.79,114.83,10714.0,106.0562,106.1116,106.01,106.047,10714.0
2019-02-01 14:00:00,114.86,114.86,114.69,114.79,14201.0,106.0747,106.0747,105.9177,106.01,14201.0
2019-02-01 14:10:00,114.77,114.91,114.67,114.88,24272.0,105.9916,106.1209,105.8992,106.0932,24272.0
2019-02-01 14:20:00,114.9,115.07,114.9,115.04,20815.0,106.1116,106.2686,106.1116,106.2409,20815.0
2019-02-01 14:30:00,115.04,115.19,115.01,115.01,24855.0,106.2409,106.3795,106.2132,106.2132,24855.0
2019-02-01 14:40:00,114.99,115.01,114.74,114.74,30216.0,106.1947,106.2132,105.9639,105.9639,30216.0
2019-02-01 14:50:00,114.77,114.79,114.53,114.55,19373.0,105.9916,106.01,105.7699,105.7884,19373.0
2019-02-01 15:00:00,114.53,114.66,114.5,114.54,28474.0,105.7699,105.89,105.7422,105.7792,28474.0
2019-02-01 15:10:00,114.55,114.56,114.49,114.53,31115.0,105.7884,105.7976,105.733,105.7699,31115.0
2019-02-01 15:20:00,114.52,114.74,114.5,114.59,59175.0,105.7607,105.9639,105.7422,105.8253,59175.0
2019-02-01 15:30:00,114.59,114.83,114.59,114.7,37562.0,105.8253,106.047,105.8253,105.9269,37562.0
2019-02-01 15:40:00,114.69,114.69,114.56,114.65,45748.0,105.9177,105.9177,105.7976,105.8808,45748.0
2019-02-01 15:50:00,114.64,115.17,114.63,115.03,186864.0,105.8715,106.361,105.8623,106.2317,186864.0
2019-02-04 09:30:00,115.19,115.45,115.04,115.12,40395.0,106.3795,106.6196,106.2409,106.3148,40395.0
2019-02-04 09:40:00,115.17,115.63,115.17,115.6,43956.0,106.361,106.7858,106.361,106.7581,43956.0
2019-02-04 09:50:00,115.65,115.89,115.6,115.67,13603.0,106.8043,107.0259,106.7581,106.8227,13603.0
2019-02-04 10:00:00,115.6,115.6,114.97,114.98,13236.0,106.7581,106.7581,106.1763,106.1855,13236.0
2019-02-04 10:10:00,114.96,115.22,114.91,115.04,9632.0,106.167,106.4072,106.1209,106.2409,9632.0
2019-02-04 10:20:00,115.0,115.02,114.72,114.87,14915.0,106.204,106.2225,105.9454,106.0839,14915.0
2019-02-04 10:30:00,114.84,115.17,114.83,115.07,13020.0,106.0562,106.361,106.047,106.2686,13020.0
2019-02-04 10:40:00,115.07,115.28,115.03,115.23,29601.0,106.2686,106.4626,106.2317,106.4164,29601.0
2019-02-04 10:50:00,115.3,115.43,115.26,115.27,11911.0,106.481,106.6011,106.4441,106.4533,11911.0
2019-02-04 11:00:00,115.23,115.41,115.08,115.1,9319.0,106.4164,106.5826,106.2779,106.2963,9319.0
2019-02-04 11:10:00,115.12,115.3,115.07,115.17,6113.0,106.3148,106.481,106.2686,106.361,6113.0
2019-02-04 11:20:00,115.17,115.25,115.02,115.25,5066.0,106.361,106.4349,106.2225,106.4349,5066.0
2019-02-04 11:30:00,115.3,115.53,115.3,115.49,5200.0,106.481,106.6934,106.481,106.6565,5200.0
2019-02-04 11:40:00,115.5,115.77,115.42,115.77,11675.0,106.6657,106.9151,106.5919,106.9151,11675.0
2019-02-04 11:50:00,115.76,115.9,115.74,115.9,10494.0,106.9059,107.0351,106.8874,107.0351,10494.0
2019-02-04 12:00:00,115.91,116.0,115.85,115.96,8989.0,107.0444,107.1275,106.989,107.0906,8989.0
2019-02-04 12:10:00,115.93,116.13,115.93,116.07,13951.0,107.0629,107.2476,107.0629,107.1921,13951.0
2019-02-04 12:20:00,116.09,116.1,116.01,116.05,7251.0,107.2106,107.2198,107.1367,107.1737,7251.0
2019-02-04 12:30:00,116.06,116.15,116.0,116.03,9018.0,107.1829,107.266,107.1275,107.1552,9018.0
2019-02-04 12:40:00,116.02,116.06,115.97,116.05,8394.0,107.146,107.1829,107.0998,107.1737,8394.0
2019-02-04 12:50:00,116.07,116.16,116.05,116.08,11345.0,107.1921,107.2753,107.1737,107.2014,11345.0
2019-02-04 13:00:00,116.09,116.21,116.07,116.19,12326.0,107.2106,107.3214,107.1921,107.303,12326.0
2019-02-04 13:10:00,116.18,116.2,116.13,116.2,13975.0,107.2937,107.3122,107.2476,107.3122,13975.0
2019-02-04 13:20:00,116.21,116.21,116.04,116.04,8937.0,107.3214,107.3214,107.1644,107.1644,8937.0
2019-02-04 13:30:00,116.04,116.21,116.03,116.2,30913.0,107.1644,107.3214,107.1552,107.3122,30913.0
2019-02-04 13:40:00,116.17,116.53,116.16,116.46,20040.0,107.2845,107.617,107.2753,107.5523,20040.0
2019-02-04 13:50:00,116.45,116.46,116.36,116.38,9139.0,107.5431,107.5523,107.46,107.4784,9139.0
2019-02-04 14:00:00,116.38,116.47,116.25,116.46,12304.0,107.4784,107.5615,107.3584,107.5523,12304.0
2019-02-04 14:10:00,116.46,116.56,116.34,116.36,9044.0,107.5523,107.6447,107.4415,107.46,9044.0
2019-02-04 14:20:00,116.36,116.41,116.24,116.39,19632.0,107.46,107.5061,107.3491,107.4877,19632.0
2019-02-04 14:30:00,116.4,116.46,116.34,116.39,10820.0,107.4969,107.5523,107.4415,107.4877,10820.0
2019-02-04 14:40:00,116.4,116.42,116.27,116.28,78435.0,107.4969,107.5154,107.3768,107.3861,78435.0
2019-02-04 14:50:00,116.28,116.34,116.23,116.31,21852.0,107.3861,107.4415,107.3399,107.4138,21852.0
2019-02-04 15:00:00,116.31,116.35,116.23,116.26,32317.0,107.4138,107.4507,107.3399,107.3676,32317.0
2019-02-04 15:10:00,116.24,116.44,116.24,116.38,18311.0,107.3491,107.5338,107.3491,107.4784,18311.0
2019-02-04 15:20:00,116.38,116.43,116.29,116.32,20117.0,107.4784,107.5246,107.3953,107.423,20117.0
2019-02-04 15:30:00,116.3,116.36,116.27,116.35,23155.0,107.4046,107.46,107.3768,107.4507,23155.0
2019-02-04 15:40:00,116.36,116.56,116.35,116.55,31712.0,107.46,107.6447,107.4507,107.6354,31712.0
2019-02-04 15:50:00,116.56,116.64,116.51,116.63,81290.0,107.6447,107.7185,107.5985,107.7093,81290.0
2019-02-05 09:30:00,116.98,117.18,116.65,116.72,32621.0,108.0325,108.2172,107.7278,107.7924,32621.0
2019-02-05 09:40:00,116.76,116.94,116.55,116.65,15950.0,107.8294,107.9956,107.6354,107.7278,15950.0
2019-02-05 09:50:00,116.64,117.08,116.63,116.8,17393.0,107.7185,108.1249,107.7093,107.8663,17393.0
2019-02-05 10:00:00,116.75,116.81,116.54,116.56,37768.0,107.8201,107.8755,107.6262,107.6447,37768.0
2019-02-05 10:10:00,116.54,116.7,116.52,116.61,24262.0,107.6262,107.774,107.6077,107.6908,24262.0
2019-02-05 10:20:00,116.63,116.65,116.41,116.42,23034.0,107.7093,107.7278,107.5061,107.5154,23034.0
2019-02-05 10:30:00,116.43,116.59,116.22,116.47,33866.0,107.5246,107.6724,107.3307,107.5615,33866.0
2019-02-05 10:40:00,116.5,116.5,116.26,116.35,39950.0,107.5893,107.5893,107.3676,107.4507,39950.0
2019-02-05 10:50:00,116.34,116.63,116.23,116.61,41204.0,107.4415,107.7093,107.3399,107.6908,41204.0
2019-02-05 11:00:00,116.62,116.83,116.62,116.69,21661.0,107.7001,107.894,107.7001,107.7647,21661.0
2019-02-05 11:10:00,116.68,116.77,116.6,116.66,23128.0,107.7555,107.8386,107.6816,107.737,23128.0
2019-02-05 11:20:00,116.66,116.81,116.34,116.38,16339.0,107.737,107.8755,107.4415,107.4784,16339.0
2019-02-05 11:30:00,116.39,116.44,116.19,116.41,35213.0,107.4877,107.5338,107.303,107.5061,35213.0
2019-02-05 11:40:00,116.41,116.46,116.19,116.21,16404.0,107.5061,107.5523,107.303,107.3214,16404.0
2019-02-05 11:50:00,116.2,116.46,116.2,116.38,11222.0,107.3122,107.5523,107.3122,107.4784,11222.0
2019-02-05 12:00:00,116.39,116.42,116.17,116.17,7847.0,107.4877,107.5154,107.2845,107.2845,7847.0
2019-02-05 12:10:00,116.17,116.38,116.16,116.23,9074.0,107.2845,107.4784,107.2753,107.3399,9074.0
2019-02-05 12:20:00,116.22,116.23,116.02,116.11,9159.0,107.3307,107.3399,107.146,107.2291,9159.0
2019-02-05 12:30:00,116.07,116.2,116.01,116.2,11338.0,107.1921,107.3122,107.1367,107.3122,11338.0
2019-02-05 12:40:00,116.2,116.29,116.03,116.04,27066.0,107.3122,107.3953,107.1552,107.1644,27066.0
2019-02-05 12:50:00,116.06,116.11,115.97,116.01,11438.0,107.1829,107.2291,107.0998,107.1367,11438.0
2019-02-05 13:00:00,116.02,116.09,115.87,115.87,30213.0,107.146,107.2106,107.0074,107.0074,30213.0
2019-02-05 13:10:00,115.87,115.95,115.76,115.78,22549.0,107.0074,107.0813,106.9059,106.9243,22549.0
2019-02-05 13:20:00,115.8,115.86,115.66,115.71,20189.0,106.9428,106.9982,106.8135,106.8597,20189.0
2019-02-05 13:30:00,115.71,115.93,115.64,115.93,15839.0,106.8597,107.0629,106.795,107.0629,15839.0
2019-02-05 13:40:00,115.94,116.03,115.86,115.96,15712.0,107.0721,107.1552,106.9982,107.0906,15712.0
2019-02-05 13:50:00,115.96,115.98,115.61,115.61,22054.0,107.0906,107.109,106.7673,106.7673,22054.0
2019-02-05 14:00:00,115.62,115.99,115.61,115.98,29072.0,106.7766,107.1183,106.7673,107.109,29072.0
2019-02-05 14:10:00,115.98,116.19,115.94,116.16,91275.0,107.109,107.303,107.0721,107.2753,91275.0
2019-02-05 14:20:00,116.18,116.36,116.15,116.15,16263.0,107.2937,107.46,107.266,107.266,16263.0
2019-02-05 14:30:00,116.18,116.29,116.14,116.2,15805.0,107.2937,107.3953,107.2568,107.3122,15805.0
2019-02-05 14:40:00,116.2,116.41,116.11,116.41,15850.0,107.3122,107.5061,107.2291,107.5061,15850.0
2019-02-05 14:50:00,116.44,116.47,116.35,116.42,13128.0,107.5338,107.5615,107.4507,107.5154,13128.0
2019-02-05 15:00:00,116.44,116.56,116.44,116.56,16894.0,107.5338,107.6447,107.5338,107.6447,16894.0
2019-02-05 15:10:00,116.55,116.58,116.46,116.58,13253.0,107.6354,107.6631,107.5523,107.6631,13253.0
2019-02-05 15:20:00,116.58,116.64,116.52,116.59,18593.0,107.6631,107.7185,107.6077,107.6724,18593.0
2019-02-05 15:30:00,116.59,116.62,116.29,116.29,37106.0,107.6724,107.7001,107.3953,107.3953,37106.0
2019-02-05 15:40:00,116.3,116.4,116.08,116.14,43751.0,107.4046,107.4969,107.2014,107.2568,43751.0
2019-02-05 15:50:00,116.14,116.18,115.94,116.04,164340.0,107.2568,107.2937,107.0721,107.1644,164340.0
2019-02-06 09:30:00,115.93,116.15,115.33,115.55,49761.0,107.0629,107.266,106.5087,106.7119,49761.0
2019-02-06 09:40:00,115.55,115.61,115.18,115.41,17851.0,106.7119,106.7673,106.3702,106.5826,17851.0
2019-02-06 09:50:00,115.46,115.64,115.14,115.14,14269.0,106.6288,106.795,106.3333,106.3333,14269.0
2019-02-06 10:00:00,115.16,115.39,115.14,115.28,10604.0,106.3517,106.5642,106.3333,106.4626,10604.0
2019-02-06 10:10:00,115.3,115.3,115.07,115.22,16594.0,106.481,106.481,106.2686,106.4072,16594.0
2019-02-06 10:20:00,115.2,115.39,115.12,115.28,15339.0,106.3887,106.5642,106.3148,106.4626,15339.0
2019-02-06 10:30:00,115.3,115.5,115.24,115.47,7245.0,106.481,106.6657,106.4256,106.638,7245.0
2019-02-06 10:40:00,115.49,115.65,115.45,115.51,17226.0,106.6565,106.8043,106.6196,106.675,17226.0
2019-02-06 10:50:00,115.5,115.82,115.5,115.65,14360.0,106.6657,106.9613,106.6657,106.8043,14360.0
2019-02-06 11:00:00,115.67,115.85,115.63,115.78,9575.0,106.8227,106.989,106.7858,106.9243,9575.0
2019-02-06 11:10:00,115.78,115.91,115.67,115.84,13587.0,106.9243,107.0444,106.8227,106.9797,13587.0
2019-02-06 11:20:00,115.84,115.94,115.61,115.72,15967.0,106.9797,107.0721,106.7673,106.8689,15967.0
2019-02-06 11:30:00,115.76,116.0,115.76,116.0,8581.0,106.9059,107.1275,106.9059,107.1275,8581.0
2019-02-06 11:40:00,115.96,115.98,115.81,115.85,18715.0,107.0906,107.109,106.952,106.989,18715.0
2019-02-06 11:50:00,115.84,115.93,115.76,115.76,18265.0,106.9797,107.0629,106.9059,106.9059,18265.0
2019-02-06 12:00:00,115.8,115.89,115.72,115.72,10071.0,106.9428,107.0259,106.8689,106.8689,10071.0
2019-02-06 12:10:00,115.72,115.92,115.69,115.91,11765.0,106.8689,107.0536,106.8412,107.0444,11765.0
2019-02-06 12:20:00,115.89,115.93,115.81,115.81,8356.0,107.0259,107.0629,106.952,106.952,8356.0
2019-02-06 12:30:00,115.82,116.03,115.81,116.01,13789.0,106.9613,107.1552,106.952,107.1367,13789.0
2019-02-06 12:40:00,116.01,116.15,115.94,116.14,19158.0,107.1367,107.266,107.0721,107.2568,19158.0
2019-02-06 12:50:00,116.12,116.17,115.94,115.94,9002.0,107.2383,107.2845,107.0721,107.0721,9002.0
2019-02-06 13:00:00,115.97,116.15,115.95,116.14,6530.0,107.0998,107.266,107.0813,107.2568,6530.0
2019-02-06 13:10:00,116.17,116.21,116.12,116.12,6330.0,107.2845,107.3214,107.2383,107.2383,6330.0
2019-02-06 13:20:00,116.11,116.15,116.06,116.12,6641.0,107.2291,107.266,107.1829,107.2383,6641.0
2019-02-06 13:30:00,116.15,116.48,116.1,116.45,15782.0,107.266,107.5708,107.2198,107.5431,15782.0
2019-02-06 13:40:00,116.45,116.6,116.41,116.59,24855.0,107.5431,107.6816,107.5061,107.6724,24855.0
2019-02-06 13:50:00,116.57,116.81,116.53,116.81,53814.0,107.6539,107.8755,107.617,107.8755,53814.0
2019-02-06 14:00:00,116.8,116.82,116.58,116.6,56281.0,107.8663,107.8848,107.6631,107.6816,56281.0
2019-02-06 14:10:00,116.6,116.64,116.49,116.53,18542.0,107.6816,107.7185,107.58,107.617,18542.0
2019-02-06 14:20:00,116.53,116.55,116.42,116.51,20782.0,107.617,107.6354,107.5154,107.5985,20782.0
2019-02-06 14:30:00,116.5,116.52,116.37,116.39,13539.0,107.5893,107.6077,107.4692,107.4877,13539.0
2019-02-06 14:40:00,116.4,116.56,116.4,116.54,11194.0,107.4969,107.6447,107.4969,107.6262,11194.0
2019-02-06 14:50:00,116.56,116.68,116.53,116.65,17185.0,107.6447,107.7555,107.617,107.7278,17185.0
2019-02-06 15:00:00,116.61,116.66,116.46,116.53,17640.0,107.6908,107.737,107.5523,107.617,17640.0
2019-02-06 15:10:00,116.54,116.59,116.5,116.55,15636.0,107.6262,107.6724,107.5893,107.6354,15636.0
2019-02-06 15:20:00,116.57,116.72,116.57,116.67,18999.0,107.6539,107.7924,107.6539,107.7463,18999.0
2019-02-06 15:30:00,116.67,116.74,116.59,116.74,23692.0,107.7463,107.8109,107.6724,107.8109,23692.0
2019-02-06 15:40:00,116.73,116.75,116.55,116.64,69328.0,107.8017,107.8201,107.6354,107.7185,69328.0
2019-02-06 15:50:00,116.64,116.7,116.25,116.36,150088.0,107.7185,107.774,107.3584,107.46,150088.0
2019-02-07 09:30:00,115.95,116.38,115.61,115.75,43101.0,107.0813,107.4784,106.7673,106.8966,43101.0
2019-02-07 09:40:00,115.81,116.33,115.77,116.26,22225.0,106.952,107.4323,106.9151,107.3676,22225.0
2019-02-07 09:50:00,116.26,116.88,116.25,116.87,21221.0,107.3676,107.9402,107.3584,107.931,21221.0
2019-02-07 10:00:00,116.87,117.1,116.67,116.96,24294.0,107.931,108.1434,107.7463,108.0141,24294.0
2019-02-07 10:10:00,116.95,117.38,116.95,117.07,50639.0,108.0048,108.4019,108.0048,108.1157,50639.0
2019-02-07 10:20:00,117.07,117.09,116.82,116.85,35041.0,108.1157,108.1341,107.8848,107.9125,35041.0
2019-02-07 10:30:00,116.95,116.99,116.76,116.79,25942.0,108.0048,108.0418,107.8294,107.8571,25942.0
2019-02-07 10:40:00,116.81,116.83,116.57,116.59,21581.0,107.8755,107.894,107.6539,107.6724,21581.0
2019-02-07 10:50:00,116.58,116.61,116.39,116.47,29609.0,107.6631,107.6908,107.4877,107.5615,29609.0
2019-02-07 11:00:00,116.48,116.61,116.34,116.42,30016.0,107.5708,107.6908,107.4415,107.5154,30016.0
2019-02-07 11:10:00,116.38,116.71,116.36,116.65,22477.0,107.4784,107.7832,107.46,107.7278,22477.0
2019-02-07 11:20:00,116.65,116.73,116.5,116.53,21423.0,107.7278,107.8017,107.5893,107.617,21423.0
2019-02-07 11:30:00,116.5,116.8,116.37,116.8,21318.0,107.5893,107.8663,107.4692,107.8663,21318.0
2019-02-07 11:40:00,116.79,117.1,116.79,117.06,20707.0,107.8571,108.1434,107.8571,108.1064,20707.0
2019-02-07 11:50:00,117.01,117.13,116.85,116.85,14915.0,108.0602,108.1711,107.9125,107.9125,14915.0
2019-02-07 12:00:00,116.84,116.9,116.68,116.89,8924.0,107.9032,107.9587,107.7555,107.9494,8924.0
2019-02-07 12:10:00,116.88,116.96,116.79,116.95,18533.0,107.9402,108.0141,107.8571,108.0048,18533.0
2019-02-07 12:20:00,116.96,117.03,116.83,116.87,16550.0,108.0141,108.0787,107.894,107.931,16550.0
2019-02-07 12:30:00,116.85,116.95,116.82,116.88,14712.0,107.9125,108.0048,107.8848,107.9402,14712.0
2019-02-07 12:40:00,116.87,116.9,116.74,116.84,20195.0,107.931,107.9587,107.8109,107.9032,20195.0
2019-02-07 12:50:00,116.83,116.85,116.72,116.81,30879.0,107.894,107.9125,107.7924,107.8755,30879.0
2019-02-07 13:00:00,116.83,117.05,116.83,116.92,14840.0,107.894,108.0972,107.894,107.9771,14840.0
2019-02-07 13:10:00,116.94,116.95,116.76,116.8,14375.0,107.9956,108.0048,107.8294,107.8663,14375.0
2019-02-07 13:20:00,116.74,117.05,116.74,116.96,12049.0,107.8109,108.0972,107.8109,108.0141,12049.0
2019-02-07 13:30:00,116.98,117.17,116.98,117.12,5230.0,108.0325,108.208,108.0325,108.1618,5230.0
2019-02-07 13:40:00,117.15,117.25,117.1,117.2,14332.0,108.1895,108.2819,108.1434,108.2357,14332.0
2019-02-07 13:50:00,117.21,117.32,117.19,117.28,13503.0,108.2449,108.3465,108.2265,108.3096,13503.0
2019-02-07 14:00:00,117.22,117.23,117.09,117.09,10424.0,108.2542,108.2634,108.1341,108.1341,10424.0
2019-02-07 14:10:00,117.07,117.13,116.95,117.05,20278.0,108.1157,108.1711,108.0048,108.0972,20278.0
2019-02-07 14:20:00,117.07,117.35,117.06,117.33,14086.0,108.1157,108.3742,108.1064,108.3558,14086.0
2019-02-07 14:30:00,117.35,117.36,117.18,117.2,16895.0,108.3742,108.3835,108.2172,108.2357,16895.0
2019-02-07 14:40:00,117.19,117.2,116.85,116.94,36395.0,108.2265,108.2357,107.9125,107.9956,36395.0
2019-02-07 14:50:00,116.91,116.98,116.85,116.87,9104.0,107.9679,108.0325,107.9125,107.931,9104.0
2019-02-07 15:00:00,116.88,116.99,116.72,116.8,11358.0,107.9402,108.0418,107.7924,107.8663,11358.0
2019-02-07 15:10:00,116.79,116.85,116.71,116.81,12092.0,107.8571,107.9125,107.7832,107.8755,12092.0
2019-02-07 15:20:00,116.84,116.87,116.74,116.84,12173.0,107.9032,107.931,107.8109,107.9032,12173.0
2019-02-07 15:30:00,116.83,116.91,116.67,116.91,19044.0,107.894,107.9679,107.7463,107.9679,19044.0
2019-02-07 15:40:00,116.87,117.26,116.87,117.12,33397.0,107.931,108.2911,107.931,108.1618,33397.0
2019-02-07 15:50:00,117.12,117.39,117.12,117.39,101322.0,108.1618,108.4112,108.1618,108.4112,101322.0
2019-02-08 09:30:00,116.72,116.98,116.35,116.64,35090.0,107.7924,108.0325,107.4507,107.7185,35090.0
2019-02-08 09:40:00,116.7,117.15,116.68,116.85,12028.0,107.774,108.1895,107.7555,107.9125,12028.0
2019-02-08 09:50:00,116.93,117.0,116.53,116.66,13362.0,107.9864,108.051,107.617,107.737,13362.0
2019-02-08 10:00:00,116.66,116.72,116.46,116.48,17364.0,107.737,107.7924,107.5523,107.5708,17364.0
2019-02-08 10:10:00,116.48,116.63,116.28,116.3,20678.0,107.5708,107.7093,107.3861,107.4046,20678.0
2019-02-08 10:20:00,116.25,116.55,116.11,116.52,16600.0,107.3584,107.6354,107.2291,107.6077,16600.0
2019-02-08 10:30:00,116.49,116.5,116.24,116.24,38100.0,107.58,107.5893,107.3491,107.3491,38100.0
2019-02-08 10:40:00,116.25,116.29,116.09,116.15,25569.0,107.3584,107.3953,107.2106,107.266,25569.0
2019-02-08 10:50:00,116.18,116.27,116.15,116.22,14543.0,107.2937,107.3768,107.266,107.3307,14543.0
2019-02-08 11:00:00,116.17,116.2,115.98,116.07,14434.0,107.2845,107.3122,107.109,107.1921,14434.0
2019-02-08 11:10:00,116.05,116.17,115.95,116.11,30086.0,107.1737,107.2845,107.0813,107.2291,30086.0
2019-02-08 11:20:00,116.12,116.39,116.1,116.35,12841.0,107.2383,107.4877,107.2198,107.4507,12841.0
2019-02-08 11:30:00,116.34,116.48,116.26,116.32,57909.0,107.4415,107.5708,107.3676,107.423,57909.0
2019-02-08 11:40:00,116.33,116.37,116.24,116.37,20822.0,107.4323,107.4692,107.3491,107.4692,20822.0
2019-02-08 11:50:00,116.39,116.47,116.31,116.45,10663.0,107.4877,107.5615,107.4138,107.5431,10663.0
2019-02-08 12:00:00,116.45,116.46,116.12,116.14,9489.0,107.5431,107.5523,107.2383,107.2568,9489.0
2019-02-08 12:10:00,116.12,116.14,116.02,116.09,10591.0,107.2383,107.2568,107.146,107.2106,10591.0
2019-02-08 12:20:00,116.1,116.1,115.85,115.98,30169.0,107.2198,107.2198,106.989,107.109,30169.0
2019-02-08 12:30:00,115.99,116.02,115.93,115.99,15128.0,107.1183,107.146,107.0629,107.1183,15128.0
2019-02-08 12:40:00,115.99,116.15,115.96,116.14,37008.0,107.1183,107.266,107.0906,107.2568,37008.0
2019-02-08 12:50:00,116.15,116.18,116.05,116.1,14175.0,107.266,107.2937,107.1737,107.2198,14175.0
2019-02-08 13:00:00,116.13,116.3,116.12,116.3,8399.0,107.2476,107.4046,107.2383,107.4046,8399.0
2019-02-08 13:10:00,116.31,116.38,116.26,116.26,9699.0,107.4138,107.4784,107.3676,107.3676,9699.0
2019-02-08 13:20:00,116.26,116.27,116.15,116.21,7608.0,107.3676,107.3768,107.266,107.3214,7608.0
2019-02-08 13:30:00,116.21,116.32,116.21,116.28,14474.0,107.3214,107.423,107.3214,107.3861,14474.0
2019-02-08 13:40:00,116.29,116.31,116.18,116.19,9167.0,107.3953,107.4138,107.2937,107.303,9167.0
2019-02-08 13:50:00,116.2,116.33,116.19,116.28,11076.0,107.3122,107.4323,107.303,107.3861,11076.0
2019-02-08 14:00:00,116.29,116.34,116.21,116.33,12089.0,107.3953,107.4415,107.3214,107.4323,12089.0
2019-02-08 14:10:00,116.33,116.45,116.33,116.37,10677.0,107.4323,107.5431,107.4323,107.4692,10677.0
2019-02-08 14:20:00,116.36,116.4,116.27,116.39,24490.0,107.46,107.4969,107.3768,107.4877,24490.0
2019-02-08 14:30:00,116.38,116.56,116.36,116.41,47914.0,107.4784,107.6447,107.46,107.5061,47914.0
2019-02-08 14:40:00,116.42,116.43,116.16,116.16,26202.0,107.5154,107.5246,107.2753,107.2753,26202.0
2019-02-08 14:50:00,116.13,116.14,116.03,116.05,33451.0,107.2476,107.2568,107.1552,107.1737,33451.0
2019-02-08 15:00:00,116.06,116.06,115.72,115.81,31276.0,107.1829,107.1829,106.8689,106.952,31276.0
2019-02-08 15:10:00,115.81,116.02,115.78,115.97,28285.0,106.952,107.146,106.9243,107.0998,28285.0
2019-02-08 15:20:00,115.98,116.03,115.87,115.96,30855.0,107.109,107.1552,107.0074,107.0906,30855.0
2019-02-08 15:30:00,115.95,116.0,115.87,115.99,38533.0,107.0813,107.1275,107.0074,107.1183,38533.0
2019-02-08 15:40:00,116.0,116.0,115.9,115.96,50089.0,107.1275,107.1275,107.0351,107.0906,50089.0
2019-02-08 15:50:00,115.97,116.32,115.84,116.32,159598.0,107.0998,107.423,106.9797,107.423,159598.0
2019-02-11 09:30:00,116.45,116.89,116.09,116.57,29796.0,107.5431,107.9494,107.2106,107.6539,29796.0
2019-02-11 09:40:00,116.54,116.74,116.52,116.57,6379.0,107.6262,107.8109,107.6077,107.6539,6379.0
2019-02-11 09:50:00,116.56,116.65,116.21,116.23,9683.0,107.6447,107.7278,107.3214,107.3399,9683.0
2019-02-11 10:00:00,116.29,116.45,116.2,116.27,10916.0,107.3953,107.5431,107.3122,107.3768,10916.0
2019-02-11 10:10:00,116.28,116.64,116.24,116.64,13286.0,107.3861,107.7185,107.3491,107.7185,13286.0
2019-02-11 10:20:00,116.67,116.69,116.29,116.48,15025.0,107.7463,107.7647,107.3953,107.5708,15025.0
2019-02-11 10:30:00,116.43,116.62,116.37,116.57,10548.0,107.5246,107.7001,107.4692,107.6539,10548.0
2019-02-11 10:40:00,116.55,116.74,116.49,116.68,11005.0,107.6354,107.8109,107.58,107.7555,11005.0
2019-02-11 10:50:00,116.73,116.76,116.5,116.61,7073.0,107.8017,107.8294,107.5893,107.6908,7073.0
2019-02-11 11:00:00,116.6,116.74,116.5,116.52,21358.0,107.6816,107.8109,107.5893,107.6077,21358.0
2019-02-11 11:10:00,116.51,116.67,116.49,116.67,9730.0,107.5985,107.7463,107.58,107.7463,9730.0
2019-02-11 11:20:00,116.7,116.77,116.63,116.73,7126.0,107.774,107.8386,107.7093,107.8017,7126.0
2019-02-11 11:30:00,116.71,116.78,116.56,116.67,7317.0,107.7832,107.8478,107.6447,107.7463,7317.0
2019-02-11 11:40:00,116.69,116.94,116.69,116.93,7149.0,107.7647,107.9956,107.7647,107.9864,7149.0
2019-02-11 11:50:00,116.9,116.97,116.8,116.87,10675.0,107.9587,108.0233,107.8663,107.931,10675.0
2019-02-11 12:00:00,116.85,117.1,116.85,117.04,11639.0,107.9125,108.1434,107.9125,108.0879,11639.0
2019-02-11 12:10:00,117.04,117.04,116.87,116.9,9849.0,108.0879,108.0879,107.931,107.9587,9849.0
2019-02-11 12:20:00,116.89,117.07,116.88,117.02,13574.0,107.9494,108.1157,107.9402,108.0695,13574.0
2019-02-11 12:30:00,117.01,117.05,116.87,116.93,7859.0,108.0602,108.0972,107.931,107.9864,7859.0
2019-02-11 12:40:00,116.93,117.0,116.9,116.93,6193.0,107.9864,108.051,107.9587,107.9864,6193.0
2019-02-11 12:50:00,116.92,117.14,116.87,117.11,14047.0,107.9771,108.1803,107.931,108.1526,14047.0
2019-02-11 13:00:00,117.13,117.28,117.11,117.27,14225.0,108.1711,108.3096,108.1526,108.3004,14225.0
2019-02-11 13:10:00,117.26,117.34,117.21,117.26,13644.0,108.2911,108.365,108.2449,108.2911,13644.0
2019-02-11 13:20:00,117.28,117.3,117.18,117.18,8439.0,108.3096,108.3281,108.2172,108.2172,8439.0
2019-02-11 13:30:00,117.2,117.2,117.08,117.12,11440.0,108.2357,108.2357,108.1249,108.1618,11440.0
2019-02-11 13:40:00,117.12,117.12,116.97,117.04,9567.0,108.1618,108.1618,108.0233,108.0879,9567.0
2019-02-11 13:50:00,117.05,117.09,116.98,117.04,16794.0,108.0972,108.1341,108.0325,108.0879,16794.0
2019-02-11 14:00:00,117.01,117.09,117.01,117.08,12656.0,108.0602,108.1341,108.0602,108.1249,12656.0
2019-02-11 14:10:00,117.07,117.1,116.89,116.92,27515.0,108.1157,108.1434,107.9494,107.9771,27515.0
2019-02-11 14:20:00,116.9,117.07,116.89,117.06,10485.0,107.9587,108.1157,107.9494,108.1064,10485.0
2019-02-11 14:30:00,117.06,117.24,117.04,117.15,13712.0,108.1064,108.2727,108.0879,108.1895,13712.0
2019-02-11 14:40:00,117.15,117.26,117.12,117.12,13767.0,108.1895,108.2911,108.1618,108.1618,13767.0
2019-02-11 14:50:00,117.13,117.2,117.1,117.13,7660.0,108.1711,108.2357,108.1434,108.1711,7660.0
2019-02-11 15:00:00,117.13,117.29,117.13,117.26,20500.0,108.1711,108.3188,108.1711,108.2911,20500.0
2019-02-11 15:10:00,117.26,117.55,117.24,117.49,60966.0,108.2911,108.5589,108.2727,108.5035,60966.0
2019-02-11 15:20:00,117.51,117.52,117.36,117.46,36154.0,108.522,108.5312,108.3835,108.4758,36154.0
2019-02-11 15:30:00,117.46,117.46,117.29,117.31,24969.0,108.4758,108.4758,108.3188,108.3373,24969.0
2019-02-11 15:40:00,117.31,117.38,117.25,117.3,32846.0,108.3373,108.4019,108.2819,108.3281,32846.0
2019-02-11 15:50:00,117.31,117.31,117.21,117.22,95493.0,108.3373,108.3373,108.2449,108.2542,95493.0
2019-02-12 09:30:00,117.95,118.38,117.61,118.13,87711.0,108.9283,109.3255,108.6144,109.0946,87711.0
2019-02-12 09:40:00,118.14,118.25,117.9,118.02,18474.0,109.1038,109.2054,108.8822,108.993,18474.0
2019-02-12 09:50:00,118.02,118.07,117.76,117.9,31494.0,108.993,109.0392,108.7529,108.8822,31494.0
2019-02-12 10:00:00,117.86,118.02,117.6,117.63,33760.0,108.8452,108.993,108.6051,108.6328,33760.0
2019-02-12 10:10:00,117.64,117.77,117.6,117.64,20360.0,108.6421,108.7621,108.6051,108.6421,20360.0
2019-02-12 10:20:00,117.65,117.75,117.52,117.65,21103.0,108.6513,108.7436,108.5312,108.6513,21103.0
2019-02-12 10:30:00,117.71,117.71,117.51,117.61,17250.0,108.7067,108.7067,108.522,108.6144,17250.0
2019-02-12 10:40:00,117.57,117.85,117.51,117.83,55110.0,108.5774,108.836,108.522,108.8175,55110.0
2019-02-12 10:50:00,117.85,117.96,117.8,117.9,21758.0,108.836,108.9376,108.7898,108.8822,21758.0
2019-02-12 11:00:00,117.91,118.01,117.8,117.83,39916.0,108.8914,108.9838,108.7898,108.8175,39916.0
2019-02-12 11:10:00,117.83,117.88,117.74,117.81,20301.0,108.8175,108.8637,108.7344,108.7991,20301.0
2019-02-12 11:20:00,117.79,117.79,117.68,117.74,17555.0,108.7806,108.7806,108.679,108.7344,17555.0
2019-02-12 11:30:00,117.74,117.84,117.64,117.83,9915.0,108.7344,108.8268,108.6421,108.8175,9915.0
2019-02-12 11:40:00,117.85,117.89,117.75,117.75,8604.0,108.836,108.8729,108.7436,108.7436,8604.0
2019-02-12 11:50:00,117.75,118.06,117.72,118.06,14452.0,108.7436,109.0299,108.7159,109.0299,14452.0
2019-02-12 12:00:00,118.06,118.08,117.99,118.02,7876.0,109.0299,109.0484,108.9653,108.993,7876.0
2019-02-12 12:10:00,118.0,118.09,117.95,117.95,11091.0,108.9745,109.0576,108.9283,108.9283,11091.0
2019-02-12 12:20:00,118.0,118.08,117.95,117.96,9084.0,108.9745,109.0484,108.9283,108.9376,9084.0
2019-02-12 12:30:00,117.97,118.24,117.97,118.23,10989.0,108.9468,109.1962,108.9468,109.1869,10989.0
2019-02-12 12:40:00,118.22,118.24,118.13,118.14,20336.0,109.1777,109.1962,109.0946,109.1038,20336.0
2019-02-12 12:50:00,118.14,118.31,118.13,118.28,12265.0,109.1038,109.2608,109.0946,109.2331,12265.0
2019-02-12 13:00:00,118.31,118.45,118.28,118.45,15026.0,109.2608,109.3901,109.2331,109.3901,15026.0
2019-02-12 13:10:00,118.46,118.48,118.37,118.42,15783.0,109.3993,109.4178,109.3162,109.3624,15783.0
2019-02-12 13:20:00,118.4,118.44,118.33,118.34,20283.0,109.3439,109.3809,109.2793,109.2885,20283.0
2019-02-12 13:30:00,118.34,118.41,118.3,118.32,19845.0,109.2885,109.3532,109.2516,109.27,19845.0
2019-02-12 13:40:00,118.32,118.35,118.27,118.35,17289.0,109.27,109.2978,109.2239,109.2978,17289.0
2019-02-12 13:50:00,118.35,118.42,118.21,118.29,24473.0,109.2978,109.3624,109.1685,109.2423,24473.0
2019-02-12 14:00:00,118.26,118.32,118.23,118.3,19032.0,109.2146,109.27,109.1869,109.2516,19032.0
2019-02-12 14:10:00,118.25,118.35,118.23,118.34,17724.0,109.2054,109.2978,109.1869,109.2885,17724.0
2019-02-12 14:20:00,118.35,118.4,118.27,118.28,8339.0,109.2978,109.3439,109.2239,109.2331,8339.0
2019-02-12 14:30:00,118.26,118.27,118.07,118.17,16759.0,109.2146,109.2239,109.0392,109.1315,16759.0
2019-02-12 14:40:00,118.15,118.2,118.08,118.08,9686.0,109.113,109.1592,109.0484,109.0484,9686.0
2019-02-12 14:50:00,118.07,118.09,117.9,117.91,14688.0,109.0392,109.0576,108.8822,108.8914,14688.0
2019-02-12 15:00:00,117.93,117.95,117.84,117.9,16170.0,108.9099,108.9283,108.8268,108.8822,16170.0
2019-02-12 15:10:00,117.9,118.02,117.87,117.95,12356.0,108.8822,108.993,108.8545,108.9283,12356.0
2019-02-12 15:20:00,117.95,117.98,117.89,117.92,17189.0,108.9283,108.9561,108.8729,108.9006,17189.0
2019-02-12 15:30:00,117.94,118.0,117.85,117.87,23280.0,108.9191,108.9745,108.836,108.8545,23280.0
2019-02-12 15:40:00,117.88,117.96,117.82,117.96,29201.0,108.8637,108.9376,108.8083,108.9376,29201.0
2019-02-12 15:50:00,117.96,118.09,117.92,117.97,84430.0,108.9376,109.0576,108.9006,108.9468,84430.0
2019-02-13 09:30:00,118.25,118.73,117.96,118.2,38564.0,109.2054,109.6487,108.9376,109.1592,38564.0
2019-02-13 09:40:00,118.16,118.16,117.69,117.99,14453.0,109.1223,109.1223,108.6882,108.9653,14453.0
2019-02-13 09:50:00,117.89,117.92,117.25,117.47,24441.0,108.8729,108.9006,108.2819,108.4851,24441.0
2019-02-13 10:00:00,117.45,117.5,117.2,117.29,31423.0,108.4666,108.5128,108.2357,108.3188,31423.0
2019-02-13 10:10:00,117.34,117.46,117.19,117.3,26611.0,108.365,108.4758,108.2265,108.3281,26611.0
2019-02-13 10:20:00,117.21,117.95,117.21,117.95,16298.0,108.2449,108.9283,108.2449,108.9283,16298.0
2019-02-13 10:30:00,117.91,118.04,117.83,118.0,13147.0,108.8914,109.0115,108.8175,108.9745,13147.0
2019-02-13 10:40:00,118.02,118.18,117.96,117.96,14529.0,108.993,109.1408,108.9376,108.9376,14529.0
2019-02-13 10:50:00,117.97,118.13,117.82,117.86,29292.0,108.9468,109.0946,108.8083,108.8452,29292.0
2019-02-13 11:00:00,117.9,118.34,117.87,118.19,32367.0,108.8822,109.2885,108.8545,109.15,32367.0
2019-02-13 11:10:00,118.19,118.27,118.01,118.01,15954.0,109.15,109.2239,108.9838,108.9838,15954.0
2019-02-13 11:20:00,117.99,118.02,117.91,117.95,8779.0,108.9653,108.993,108.8914,108.9283,8779.0
2019-02-13 11:30:00,117.97,118.02,117.9,117.95,14972.0,108.9468,108.993,108.8822,108.9283,14972.0
2019-02-13 11:40:00,117.91,118.07,117.83,118.0,26393.0,108.8914,109.0392,108.8175,108.9745,26393.0
2019-02-13 11:50:00,117.98,118.03,117.81,117.91,253691.0,108.9561,109.0022,108.7991,108.8914,253691.0
2019-02-13 12:00:00,117.92,117.94,117.81,117.81,16638.0,108.9006,108.9191,108.7991,108.7991,16638.0
2019-02-13 12:10:00,117.81,117.97,117.81,117.93,14323.0,108.7991,108.9468,108.7991,108.9099,14323.0
2019-02-13 12:20:00,117.96,117.96,117.87,117.92,15551.0,108.9376,108.9376,108.8545,108.9006,15551.0
2019-02-13 12:30:00,117.91,118.04,117.81,118.04,15282.0,108.8914,109.0115,108.7991,109.0115,15282.0
2019-02-13 12:40:00,118.06,118.14,117.97,117.97,14339.0,109.0299,109.1038,108.9468,108.9468,14339.0
2019-02-13 12:50:00,117.95,118.01,117.88,117.93,21113.0,108.9283,108.9838,108.8637,108.9099,21113.0
2019-02-13 13:00:00,117.95,118.08,117.9,118.07,15411.0,108.9283,109.0484,108.8822,109.0392,15411.0
2019-02-13 13:10:00,118.07,118.08,117.95,118.03,22293.0,109.0392,109.0484,108.9283,109.0022,22293.0
2019-02-13 13:20:00,118.03,118.49,118.03,118.46,124151.0,109.0022,109.427,109.0022,109.3993,124151.0
2019-02-13 13:30:00,118.48,118.49,118.35,118.39,13400.0,109.4178,109.427,109.2978,109.3347,13400.0
2019-02-13 13:40:00,118.37,118.53,118.37,118.53,11478.0,109.3162,109.464,109.3162,109.464,11478.0
2019-02-13 13:50:00,118.52,118.69,118.47,118.66,13205.0,109.4547,109.6117,109.4086,109.584,13205.0
2019-02-13 14:00:00,118.67,118.9,118.65,118.84,37979.0,109.5933,109.8057,109.5748,109.7503,37979.0
2019-02-13 14:10:00,118.88,118.95,118.81,118.83,64708.0,109.7872,109.8519,109.7226,109.741,64708.0
2019-02-13 14:20:00,118.83,118.83,118.76,118.82,13582.0,109.741,109.741,109.6764,109.7318,13582.0
2019-02-13 14:30:00,118.82,118.98,118.82,118.91,18165.0,109.7318,109.8796,109.7318,109.8149,18165.0
2019-02-13 14:40:00,118.91,119.17,118.9,119.16,116463.0,109.8149,110.055,109.8057,110.0458,116463.0
2019-02-13 14:50:00,119.17,119.19,118.97,118.97,46095.0,110.055,110.0735,109.8703,109.8703,46095.0
2019-02-13 15:00:00,118.97,119.04,118.9,118.99,26867.0,109.8703,109.935,109.8057,109.8888,26867.0
2019-02-13 15:10:00,119.0,119.16,118.97,119.12,27553.0,109.898,110.0458,109.8703,110.0089,27553.0
2019-02-13 15:20:00,119.13,119.28,119.1,119.23,58286.0,110.0181,110.1566,109.9904,110.1104,58286.0
2019-02-13 15:30:00,119.25,119.35,119.18,119.22,64987.0,110.1289,110.2213,110.0643,110.1012,64987.0
2019-02-13 15:40:00,119.21,119.28,118.65,118.71,193407.0,110.092,110.1566,109.5748,109.6302,193407.0
2019-02-13 15:50:00,118.72,119.04,118.67,118.89,157189.0,109.6395,109.935,109.5933,109.7964,157189.0
2019-02-14 09:30:00,118.29,119.0,117.61,118.77,71364.0,109.2423,109.898,108.6144,109.6856,71364.0
2019-02-14 09:40:00,118.68,118.77,118.06,118.28,38348.0,109.6025,109.6856,109.0299,109.2331,38348.0
2019-02-14 09:50:00,118.26,118.8,118.21,118.75,30219.0,109.2146,109.7133,109.1685,109.6672,30219.0
2019-02-14 10:00:00,118.7,119.21,118.69,119.1,26280.0,109.621,110.092,109.6117,109.9904,26280.0
2019-02-14 10:10:00,119.14,119.19,118.84,119.1,27506.0,110.0273,110.0735,109.7503,109.9904,27506.0
2019-02-14 10:20:00,119.09,119.25,119.01,119.25,42431.0,109.9812,110.1289,109.9073,110.1289,42431.0
2019-02-14 10:30:00,119.25,119.44,118.87,118.88,27049.0,110.1289,110.3044,109.778,109.7872,27049.0
2019-02-14 10:40:00,118.98,119.12,118.81,119.0,12324.0,109.8796,110.0089,109.7226,109.898,12324.0
2019-02-14 10:50:00,119.04,119.21,118.94,119.13,39524.0,109.935,110.092,109.8426,110.0181,39524.0
2019-02-14 11:00:00,119.13,119.22,118.93,119.13,10887.0,110.0181,110.1012,109.8334,110.0181,10887.0
2019-02-14 11:10:00,119.12,119.18,119.0,119.17,22830.0,110.0089,110.0643,109.898,110.055,22830.0
2019-02-14 11:20:00,119.17,119.24,119.04,119.07,10443.0,110.055,110.1197,109.935,109.9627,10443.0
2019-02-14 11:30:00,119.1,119.12,118.93,119.0,35198.0,109.9904,110.0089,109.8334,109.898,35198.0
2019-02-14 11:40:00,119.0,119.1,119.0,119.04,31486.0,109.898,109.9904,109.898,109.935,31486.0
2019-02-14 11:50:00,119.05,119.15,119.01,119.14,32504.0,109.9442,110.0366,109.9073,110.0273,32504.0
2019-02-14 12:00:00,119.15,119.17,119.08,119.1,30880.0,110.0366,110.055,109.9719,109.9904,30880.0
2019-02-14 12:10:00,119.09,119.15,119.03,119.15,19928.0,109.9812,110.0366,109.9257,110.0366,19928.0
2019-02-14 12:20:00,119.14,119.15,119.06,119.07,20027.0,110.0273,110.0366,109.9534,109.9627,20027.0
2019-02-14 12:30:00,119.08,119.18,119.02,119.18,16878.0,109.9719,110.0643,109.9165,110.0643,16878.0
2019-02-14 12:40:00,119.17,119.2,119.09,119.09,12825.0,110.055,110.0827,109.9812,109.9812,12825.0
2019-02-14 12:50:00,119.1,119.14,119.05,119.07,14291.0,109.9904,110.0273,109.9442,109.9627,14291.0
2019-02-14 13:00:00,119.08,119.12,119.02,119.05,24684.0,109.9719,110.0089,109.9165,109.9442,24684.0
2019-02-14 13:10:00,119.04,119.1,119.02,119.04,11795.0,109.935,109.9904,109.9165,109.935,11795.0
2019-02-14 13:20:00,119.03,119.13,119.03,119.06,22112.0,109.9257,110.0181,109.9257,109.9534,22112.0
2019-02-14 13:30:00,119.06,119.11,119.02,119.07,35907.0,109.9534,109.9996,109.9165,109.9627,35907.0
2019-02-14 13:40:00,119.06,119.12,118.97,119.0,43777.0,109.9534,110.0089,109.8703,109.898,43777.0
2019-02-14 13:50:00,119.0,119.19,118.99,119.04,22148.0,109.898,110.0735,109.8888,109.935,22148.0
2019-02-14 14:00:00,119.07,119.09,118.82,118.86,21405.0,109.9627,109.9812,109.7318,109.7687,21405.0
2019-02-14 14:10:00,118.88,118.95,118.83,118.91,10770.0,109.7872,109.8519,109.741,109.8149,10770.0
2019-02-14 14:20:00,118.94,119.06,118.93,119.01,12858.0,109.8426,109.9534,109.8334,109.9073,12858.0
2019-02-14 14:30:00,118.99,119.0,118.91,118.95,9973.0,109.8888,109.898,109.8149,109.8519,9973.0
2019-02-14 14:40:00,118.97,119.06,118.95,119.04,14796.0,109.8703,109.9534,109.8519,109.935,14796.0
2019-02-14 14:50:00,119.02,119.08,118.76,118.83,22527.0,109.9165,109.9719,109.6764,109.741,22527.0
2019-02-14 15:00:00,118.85,119.15,118.83,118.9,19614.0,109.7595,110.0366,109.741,109.8057,19614.0
2019-02-14 15:10:00,118.89,118.98,118.76,118.92,16625.0,109.7964,109.8796,109.6764,109.8242,16625.0
2019-02-14 15:20:00,118.92,119.05,118.88,119.0,19563.0,109.8242,109.9442,109.7872,109.898,19563.0
2019-02-14 15:30:00,119.01,119.24,118.98,119.18,33926.0,109.9073,110.1197,109.8796,110.0643,33926.0
2019-02-14 15:40:00,119.18,119.29,118.86,118.88,64647.0,110.0643,110.1659,109.7687,109.7872,64647.0
2019-02-14 15:50:00,118.89,118.89,118.48,118.53,152229.0,109.7964,109.7964,109.4178,109.464,152229.0
2019-02-15 09:30:00,119.47,120.33,119.14,119.45,165445.0,110.3321,111.1263,110.0273,110.3136,165445.0
2019-02-15 09:40:00,119.39,120.09,119.39,119.96,56637.0,110.2582,110.9047,110.2582,110.7846,56637.0
2019-02-15 09:50:00,119.95,120.05,119.84,119.92,52082.0,110.7754,110.8677,110.6738,110.7477,52082.0
2019-02-15 10:00:00,119.95,120.04,119.76,119.95,44224.0,110.7754,110.8585,110.5999,110.7754,44224.0
2019-02-15 10:10:00,119.97,119.98,119.79,119.94,25905.0,110.7938,110.8031,110.6276,110.7661,25905.0
2019-02-15 10:20:00,119.97,120.07,119.88,119.94,39585.0,110.7938,110.8862,110.7107,110.7661,39585.0
2019-02-15 10:30:00,119.96,120.05,119.91,119.93,25253.0,110.7846,110.8677,110.7384,110.7569,25253.0
2019-02-15 10:40:00,119.93,120.07,119.91,119.95,65136.0,110.7569,110.8862,110.7384,110.7754,65136.0
2019-02-15 10:50:00,119.95,120.01,119.79,119.96,21149.0,110.7754,110.8308,110.6276,110.7846,21149.0
2019-02-15 11:00:00,119.97,120.02,119.75,119.78,33896.0,110.7938,110.84,110.5907,110.6184,33896.0
2019-02-15 11:10:00,119.78,119.79,119.44,119.48,65370.0,110.6184,110.6276,110.3044,110.3413,65370.0
2019-02-15 11:20:00,119.45,119.49,119.35,119.42,20807.0,110.3136,110.3506,110.2213,110.2859,20807.0
2019-02-15 11:30:00,119.43,119.64,119.43,119.55,164559.0,110.2951,110.4891,110.2951,110.406,164559.0
2019-02-15 11:40:00,119.55,119.6,119.45,119.6,47993.0,110.406,110.4521,110.3136,110.4521,47993.0
2019-02-15 11:50:00,119.6,119.9,119.6,119.9,21257.0,110.4521,110.7292,110.4521,110.7292,21257.0
2019-02-15 12:00:00,119.88,119.91,119.74,119.8,36692.0,110.7107,110.7384,110.5814,110.6368,36692.0
2019-02-15 12:10:00,119.78,119.79,119.7,119.77,39718.0,110.6184,110.6276,110.5445,110.6091,39718.0
2019-02-15 12:20:00,119.77,119.78,119.6,119.69,17720.0,110.6091,110.6184,110.4521,110.5353,17720.0
2019-02-15 12:30:00,119.69,119.72,119.63,119.72,16891.0,110.5353,110.563,110.4798,110.563,16891.0
2019-02-15 12:40:00,119.72,119.85,119.68,119.84,14531.0,110.563,110.683,110.526,110.6738,14531.0
2019-02-15 12:50:00,119.83,120.0,119.76,119.98,20951.0,110.6646,110.8215,110.5999,110.8031,20951.0
2019-02-15 13:00:00,120.0,120.0,119.68,119.71,38543.0,110.8215,110.8215,110.526,110.5537,38543.0
2019-02-15 13:10:00,119.71,119.73,119.58,119.64,24983.0,110.5537,110.5722,110.4337,110.4891,24983.0
2019-02-15 13:20:00,119.62,119.62,119.43,119.43,19336.0,110.4706,110.4706,110.2951,110.2951,19336.0
2019-02-15 13:30:00,119.44,119.48,119.34,119.37,31453.0,110.3044,110.3413,110.212,110.2397,31453.0
2019-02-15 13:40:00,119.37,119.43,119.33,119.36,30265.0,110.2397,110.2951,110.2028,110.2305,30265.0
2019-02-15 13:50:00,119.35,119.42,119.26,119.27,22216.0,110.2213,110.2859,110.1381,110.1474,22216.0
2019-02-15 14:00:00,119.27,119.52,119.18,119.29,46884.0,110.1474,110.3783,110.0643,110.1659,46884.0
2019-02-15 14:10:00,119.29,119.44,119.23,119.39,42981.0,110.1659,110.3044,110.1104,110.2582,42981.0
2019-02-15 14:20:00,119.39,119.4,119.23,119.25,21153.0,110.2582,110.2674,110.1104,110.1289,21153.0
2019-02-15 14:30:00,119.25,119.43,119.23,119.38,38010.0,110.1289,110.2951,110.1104,110.249,38010.0
2019-02-15 14:40:00,119.4,119.4,119.28,119.33,34716.0,110.2674,110.2674,110.1566,110.2028,34716.0
2019-02-15 14:50:00,119.33,119.41,119.27,119.35,55752.0,110.2028,110.2767,110.1474,110.2213,55752.0
2019-02-15 15:00:00,119.35,119.35,119.23,119.23,25999.0,110.2213,110.2213,110.1104,110.1104,25999.0
2019-02-15 15:10:00,119.23,119.25,119.14,119.22,47287.0,110.1104,110.1289,110.0273,110.1012,47287.0
2019-02-15 15:20:00,119.22,119.22,119.11,119.12,36163.0,110.1012,110.1012,109.9996,110.0089,36163.0
2019-02-15 15:30:00,119.12,119.17,119.08,119.08,38981.0,110.0089,110.055,109.9719,109.9719,38981.0
2019-02-15 15:40:00,119.07,119.07,118.88,118.96,117485.0,109.9627,109.9627,109.7872,109.8611,117485.0
2019-02-15 15:50:00,118.96,119.06,118.76,119.0,196693.0,109.8611,109.9534,109.6764,109.898,196693.0
2019-02-19 09:30:00,119.73,119.9,119.05,119.63,52015.0,110.5722,110.7292,109.9442,110.4798,52015.0
2019-02-19 09:40:00,119.67,119.73,119.37,119.49,55066.0,110.5168,110.5722,110.2397,110.3506,55066.0
2019-02-19 09:50:00,119.45,119.45,118.94,118.94,10023.0,110.3136,110.3136,109.8426,109.8426,10023.0
2019-02-19 10:00:00,118.94,119.02,118.43,118.53,35328.0,109.8426,109.9165,109.3716,109.464,35328.0
2019-02-19 10:10:00,118.57,118.96,118.49,118.96,16863.0,109.5009,109.8611,109.427,109.8611,16863.0
2019-02-19 10:20:00,118.96,119.0,118.84,118.88,14823.0,109.8611,109.898,109.7503,109.7872,14823.0
2019-02-19 10:30:00,118.89,119.0,118.67,118.89,44184.0,109.7964,109.898,109.5933,109.7964,44184.0
2019-02-19 10:40:00,118.95,119.01,118.82,118.92,12271.0,109.8519,109.9073,109.7318,109.8242,12271.0
2019-02-19 10:50:00,118.96,119.48,118.78,119.42,54851.0,109.8611,110.3413,109.6949,110.2859,54851.0
2019-02-19 11:00:00,119.47,119.67,119.44,119.59,18953.0,110.3321,110.5168,110.3044,110.4429,18953.0
2019-02-19 11:10:00,119.57,119.61,119.39,119.42,12550.0,110.4244,110.4614,110.2582,110.2859,12550.0
2019-02-19 11:20:00,119.47,119.53,119.16,119.3,19062.0,110.3321,110.3875,110.0458,110.1751,19062.0
2019-02-19 11:30:00,119.33,119.39,119.26,119.37,12795.0,110.2028,110.2582,110.1381,110.2397,12795.0
2019-02-19 11:40:00,119.4,119.57,119.36,119.52,9092.0,110.2674,110.4244,110.2305,110.3783,9092.0
2019-02-19 11:50:00,119.52,119.68,119.36,119.68,92863.0,110.3783,110.526,110.2305,110.526,92863.0
2019-02-19 12:00:00,119.63,119.67,119.4,119.59,123424.0,110.4798,110.5168,110.2674,110.4429,123424.0
2019-02-19 12:10:00,119.58,119.61,119.45,119.46,62613.0,110.4337,110.4614,110.3136,110.3229,62613.0
2019-02-19 12:20:00,119.5,119.54,119.42,119.45,33909.0,110.3598,110.3967,110.2859,110.3136,33909.0
2019-02-19 12:30:00,119.46,119.46,119.1,119.19,36240.0,110.3229,110.3229,109.9904,110.0735,36240.0
2019-02-19 12:40:00,119.18,119.46,119.07,119.34,67148.0,110.0643,110.3229,109.9627,110.212,67148.0
2019-02-19 12:50:00,119.34,119.42,119.1,119.2,43928.0,110.212,110.2859,109.9904,110.0827,43928.0
2019-02-19 13:00:00,119.23,119.25,119.13,119.16,17901.0,110.1104,110.1289,110.0181,110.0458,17901.0
2019-02-19 13:10:00,119.15,119.17,118.84,118.99,50413.0,110.0366,110.055,109.7503,109.8888,50413.0
2019-02-19 13:20:00,119.04,119.22,118.94,118.94,19554.0,109.935,110.1012,109.8426,109.8426,19554.0
2019-02-19 13:30:00,118.98,119.08,118.81,118.98,51500.0,109.8796,109.9719,109.7226,109.8796,51500.0
2019-02-19 13:40:00,119.0,119.23,118.89,119.02,64398.0,109.898,110.1104,109.7964,109.9165,64398.0
2019-02-19 13:50:00,119.02,119.03,118.75,118.75,31879.0,109.9165,109.9257,109.6672,109.6672,31879.0
2019-02-19 14:00:00,118.74,119.18,118.74,119.18,45483.0,109.6579,110.0643,109.6579,110.0643,45483.0
2019-02-19 14:10:00,119.16,119.18,119.03,119.09,226472.0,110.0458,110.0643,109.9257,109.9812,226472.0
2019-02-19 14:20:00,119.11,119.55,119.11,119.23,52010.0,109.9996,110.406,109.9996,110.1104,52010.0
2019-02-19 14:30:00,119.25,119.41,119.09,119.41,124996.0,110.1289,110.2767,109.9812,110.2767,124996.0
2019-02-19 14:40:00,119.41,119.71,119.29,119.58,108273.0,110.2767,110.5537,110.1659,110.4337,108273.0
2019-02-19 14:50:00,119.57,119.58,119.41,119.47,80964.0,110.4244,110.4337,110.2767,110.3321,80964.0
2019-02-19 15:00:00,119.47,119.55,119.38,119.48,52382.0,110.3321,110.406,110.249,110.3413,52382.0
2019-02-19 15:10:00,119.48,119.49,119.14,119.18,63109.0,110.3413,110.3506,110.0273,110.0643,63109.0
2019-02-19 15:20:00,119.18,119.35,119.17,119.34,63810.0,110.0643,110.2213,110.055,110.212,63810.0
2019-02-19 15:30:00,119.34,119.55,119.32,119.51,76545.0,110.212,110.406,110.1936,110.369,76545.0
2019-02-19 15:40:00,119.52,119.58,119.48,119.5,84900.0,110.3783,110.4337,110.3413,110.3598,84900.0
2019-02-19 15:50:00,119.5,119.5,119.13,119.15,113181.0,110.3598,110.3598,110.0181,110.0366,113181.0
2019-02-20 09:30:00,119.43,119.86,119.17,119.86,36832.0,110.2951,110.6923,110.055,110.6923,36832.0
2019-02-20 09:40:00,119.83,119.83,119.54,119.63,15782.0,110.6646,110.6646,110.3967,110.4798,15782.0
2019-02-20 09:50:00,119.65,119.71,119.04,119.04,54067.0,110.4983,110.5537,109.935,109.935,54067.0
2019-02-20 10:00:00,119.06,119.09,118.6,118.6,26351.0,109.9534,109.9812,109.5286,109.5286,26351.0
2019-02-20 10:10:00,118.59,118.8,118.45,118.76,18075.0,109.5194,109.7133,109.3901,109.6764,18075.0
2019-02-20 10:20:00,118.8,119.03,118.7,118.94,13750.0,109.7133,109.9257,109.621,109.8426,13750.0
2019-02-20 10:30:00,118.96,119.0,118.75,118.75,17327.0,109.8611,109.898,109.6672,109.6672,17327.0
2019-02-20 10:40:00,118.78,118.9,118.66,118.8,36267.0,109.6949,109.8057,109.584,109.7133,36267.0
2019-02-20 10:50:00,118.81,119.02,118.74,119.02,53416.0,109.7226,109.9165,109.6579,109.9165,53416.0
2019-02-20 11:00:00,119.07,119.17,119.02,119.02,16159.0,109.9627,110.055,109.9165,109.9165,16159.0
2019-02-20 11:10:00,119.03,119.13,118.89,119.06,26892.0,109.9257,110.0181,109.7964,109.9534,26892.0
2019-02-20 11:20:00,119.08,119.23,119.05,119.15,44677.0,109.9719,110.1104,109.9442,110.0366,44677.0
2019-02-20 11:30:00,119.14,119.39,119.13,119.29,77873.0,110.0273,110.2582,110.0181,110.1659,77873.0
2019-02-20 11:40:00,119.32,119.4,119.21,119.25,66368.0,110.1936,110.2674,110.092,110.1289,66368.0
2019-02-20 11:50:00,119.26,119.36,119.24,119.31,42188.0,110.1381,110.2305,110.1197,110.1843,42188.0
2019-02-20 12:00:00,119.32,119.39,119.25,119.35,28320.0,110.1936,110.2582,110.1289,110.2213,28320.0
2019-02-20 12:10:00,119.37,119.43,119.25,119.26,51789.0,110.2397,110.2951,110.1289,110.1381,51789.0
2019-02-20 12:20:00,119.27,119.29,119.06,119.13,22748.0,110.1474,110.1659,109.9534,110.0181,22748.0
2019-02-20 12:30:00,119.11,119.11,118.89,119.04,30704.0,109.9996,109.9996,109.7964,109.935,30704.0
2019-02-20 12:40:00,119.07,119.07,118.88,118.95,28030.0,109.9627,109.9627,109.7872,109.8519,28030.0
2019-02-20 12:50:00,118.97,119.09,118.97,119.02,12890.0,109.8703,109.9812,109.8703,109.9165,12890.0
2019-02-20 13:00:00,118.99,118.99,118.68,118.71,22245.0,109.8888,109.8888,109.6025,109.6302,22245.0
2019-02-20 13:10:00,118.68,118.95,118.67,118.82,25538.0,109.6025,109.8519,109.5933,109.7318,25538.0
2019-02-20 13:20:00,118.82,118.87,118.7,118.85,32352.0,109.7318,109.778,109.621,109.7595,32352.0
2019-02-20 13:30:00,118.85,119.01,118.74,118.91,44764.0,109.7595,109.9073,109.6579,109.8149,44764.0
2019-02-20 13:40:00,118.91,118.99,118.84,118.85,42983.0,109.8149,109.8888,109.7503,109.7595,42983.0
2019-02-20 13:50:00,118.88,119.01,118.86,118.87,89420.0,109.7872,109.9073,109.7687,109.778,89420.0
2019-02-20 14:00:00,118.86,119.2,118.77,118.96,52838.0,109.7687,110.0827,109.6856,109.8611,52838.0
2019-02-20 14:10:00,119.01,119.05,118.85,118.85,22735.0,109.9073,109.9442,109.7595,109.7595,22735.0
2019-02-20 14:20:00,118.84,119.03,118.74,118.99,31364.0,109.7503,109.9257,109.6579,109.8888,31364.0
2019-02-20 14:30:00,119.0,119.48,118.91,119.2,147488.0,109.898,110.3413,109.8149,110.0827,147488.0
2019-02-20 14:40:00,119.19,119.35,119.07,119.27,33274.0,110.0735,110.2213,109.9627,110.1474,33274.0
2019-02-20 14:50:00,119.24,119.3,119.13,119.16,31553.0,110.1197,110.1751,110.0181,110.0458,31553.0
2019-02-20 15:00:00,119.17,119.2,119.09,119.16,32261.0,110.055,110.0827,109.9812,110.0458,32261.0
2019-02-20 15:10:00,119.16,119.22,119.08,119.16,36942.0,110.0458,110.1012,109.9719,110.0458,36942.0
2019-02-20 15:20:00,119.19,119.24,119.12,119.16,27586.0,110.0735,110.1197,110.0089,110.0458,27586.0
2019-02-20 15:30:00,119.16,119.2,119.1,119.15,32739.0,110.0458,110.0827,109.9904,110.0366,32739.0
2019-02-20 15:40:00,119.16,119.18,118.96,119.02,41291.0,110.0458,110.0643,109.8611,109.9165,41291.0
2019-02-20 15:50:00,119.0,119.06,118.88,119.02,96683.0,109.898,109.9534,109.7872,109.9165,96683.0
2019-02-21 09:30:00,118.89,119.1,118.45,118.67,48184.0,109.7964,109.9904,109.3901,109.5933,48184.0
2019-02-21 09:40:00,118.82,118.82,118.42,118.68,14037.0,109.7318,109.7318,109.3624,109.6025,14037.0
2019-02-21 09:50:00,118.68,118.73,118.45,118.46,12803.0,109.6025,109.6487,109.3901,109.3993,12803.0
2019-02-21 10:00:00,118.46,118.8,118.38,118.78,21399.0,109.3993,109.7133,109.3255,109.6949,21399.0
2019-02-21 10:10:00,118.82,118.89,118.63,118.88,9361.0,109.7318,109.7964,109.5563,109.7872,9361.0
2019-02-21 10:20:00,118.87,118.94,118.65,118.65,15967.0,109.778,109.8426,109.5748,109.5748,15967.0
2019-02-21 10:30:00,118.66,118.74,118.6,118.71,7976.0,109.584,109.6579,109.5286,109.6302,7976.0
2019-02-21 10:40:00,118.7,118.79,118.55,118.55,35558.0,109.621,109.7041,109.4825,109.4825,35558.0
2019-02-21 10:50:00,118.55,118.64,118.29,118.36,11364.0,109.4825,109.5656,109.2423,109.307,11364.0
2019-02-21 11:00:00,118.36,118.56,118.28,118.5,8817.0,109.307,109.4917,109.2331,109.4363,8817.0
2019-02-21 11:10:00,118.48,118.53,118.39,118.49,22560.0,109.4178,109.464,109.3347,109.427,22560.0
2019-02-21 11:20:00,118.49,118.49,118.29,118.32,11198.0,109.427,109.427,109.2423,109.27,11198.0
2019-02-21 11:30:00,118.3,118.51,118.29,118.5,5096.0,109.2516,109.4455,109.2423,109.4363,5096.0
2019-02-21 11:40:00,118.52,118.54,118.26,118.3,10118.0,109.4547,109.4732,109.2146,109.2516,10118.0
2019-02-21 11:50:00,118.33,118.41,118.19,118.34,15074.0,109.2793,109.3532,109.15,109.2885,15074.0
2019-02-21 12:00:00,118.32,118.53,118.31,118.52,10963.0,109.27,109.464,109.2608,109.4547,10963.0
2019-02-21 12:10:00,118.49,118.57,118.44,118.55,5550.0,109.427,109.5009,109.3809,109.4825,5550.0
2019-02-21 12:20:00,118.55,118.69,118.53,118.54,14611.0,109.4825,109.6117,109.464,109.4732,14611.0
2019-02-21 12:30:00,118.57,118.75,118.57,118.62,36771.0,109.5009,109.6672,109.5009,109.5471,36771.0
2019-02-21 12:40:00,118.61,118.88,118.61,118.8,92146.0,109.5379,109.7872,109.5379,109.7133,92146.0
2019-02-21 12:50:00,118.83,118.94,118.71,118.75,35730.0,109.741,109.8426,109.6302,109.6672,35730.0
2019-02-21 13:00:00,118.75,118.82,118.72,118.75,7208.0,109.6672,109.7318,109.6395,109.6672,7208.0
2019-02-21 13:10:00,118.72,118.87,118.69,118.87,11245.0,109.6395,109.778,109.6117,109.778,11245.0
2019-02-21 13:20:00,118.85,118.87,118.75,118.84,44442.0,109.7595,109.778,109.6672,109.7503,44442.0
2019-02-21 13:30:00,118.83,118.88,118.79,118.8,7529.0,109.741,109.7872,109.7041,109.7133,7529.0
2019-02-21 13:40:00,118.82,118.91,118.81,118.88,11588.0,109.7318,109.8149,109.7226,109.7872,11588.0
2019-02-21 13:50:00,118.88,118.99,118.73,118.93,32015.0,109.7872,109.8888,109.6487,109.8334,32015.0
2019-02-21 14:00:00,118.95,119.02,118.81,118.81,9342.0,109.8519,109.9165,109.7226,109.7226,9342.0
2019-02-21 14:10:00,118.8,118.83,118.6,118.7,10515.0,109.7133,109.741,109.5286,109.621,10515.0
2019-02-21 14:20:00,118.7,118.7,118.49,118.52,8817.0,109.621,109.621,109.427,109.4547,8817.0
2019-02-21 14:30:00,118.5,118.56,118.44,118.48,9019.0,109.4363,109.4917,109.3809,109.4178,9019.0
2019-02-21 14:40:00,118.45,118.47,118.23,118.26,10252.0,109.3901,109.4086,109.1869,109.2146,10252.0
2019-02-21 14:50:00,118.2,118.31,118.14,118.24,13148.0,109.1592,109.2608,109.1038,109.1962,13148.0
2019-02-21 15:00:00,118.24,118.31,118.19,118.29,13080.0,109.1962,109.2608,109.15,109.2423,13080.0
2019-02-21 15:10:00,118.26,118.28,118.13,118.14,15020.0,109.2146,109.2331,109.0946,109.1038,15020.0
2019-02-21 15:20:00,118.15,118.15,118.02,118.02,12597.0,109.113,109.113,108.993,108.993,12597.0
2019-02-21 15:30:00,118.04,118.16,117.89,118.16,26679.0,109.0115,109.1223,108.8729,109.1223,26679.0
2019-02-21 15:40:00,118.18,118.38,118.17,118.3,32659.0,109.1408,109.3255,109.1315,109.2516,32659.0
2019-02-21 15:50:00,118.32,118.55,118.28,118.5,67636.0,109.27,109.4825,109.2331,109.4363,67636.0
2019-02-22 09:30:00,118.39,118.77,118.18,118.57,36154.0,109.3347,109.6856,109.1408,109.5009,36154.0
2019-02-22 09:40:00,118.54,118.69,118.45,118.53,24942.0,109.4732,109.6117,109.3901,109.464,24942.0
2019-02-22 09:50:00,118.56,118.91,118.5,118.82,37424.0,109.4917,109.8149,109.4363,109.7318,37424.0
2019-02-22 10:00:00,118.82,118.94,118.62,118.7,41302.0,109.7318,109.8426,109.5471,109.621,41302.0
2019-02-22 10:10:00,118.64,118.9,118.59,118.74,20764.0,109.5656,109.8057,109.5194,109.6579,20764.0
2019-02-22 10:20:00,118.73,118.79,118.37,118.39,28403.0,109.6487,109.7041,109.3162,109.3347,28403.0
2019-02-22 10:30:00,118.39,118.72,118.39,118.64,17532.0,109.3347,109.6395,109.3347,109.5656,17532.0
2019-02-22 10:40:00,118.66,118.82,118.64,118.78,29199.0,109.584,109.7318,109.5656,109.6949,29199.0
2019-02-22 10:50:00,118.8,118.8,118.56,118.62,10889.0,109.7133,109.7133,109.4917,109.5471,10889.0
2019-02-22 11:00:00,118.59,118.75,118.55,118.75,42426.0,109.5194,109.6672,109.4825,109.6672,42426.0
2019-02-22 11:10:00,118.73,118.8,118.64,118.75,75777.0,109.6487,109.7133,109.5656,109.6672,75777.0
2019-02-22 11:20:00,118.73,118.94,118.71,118.94,47162.0,109.6487,109.8426,109.6302,109.8426,47162.0
2019-02-22 11:30:00,118.94,118.97,118.79,118.94,25413.0,109.8426,109.8703,109.7041,109.8426,25413.0
2019-02-22 11:40:00,118.92,118.93,118.62,118.66,20026.0,109.8242,109.8334,109.5471,109.584,20026.0
2019-02-22 11:50:00,118.67,118.75,118.65,118.75,8390.0,109.5933,109.6672,109.5748,109.6672,8390.0
2019-02-22 12:00:00,118.72,118.85,118.6,118.69,46641.0,109.6395,109.7595,109.5286,109.6117,46641.0
2019-02-22 12:10:00,118.69,118.76,118.45,118.76,22100.0,109.6117,109.6764,109.3901,109.6764,22100.0
2019-02-22 12:20:00,118.77,118.8,118.68,118.69,17429.0,109.6856,109.7133,109.6025,109.6117,17429.0
2019-02-22 12:30:00,118.71,118.72,118.59,118.59,3996.0,109.6302,109.6395,109.5194,109.5194,3996.0
2019-02-22 12:40:00,118.6,118.73,118.56,118.71,14029.0,109.5286,109.6487,109.4917,109.6302,14029.0
2019-02-22 12:50:00,118.73,118.75,118.56,118.59,16179.0,109.6487,109.6672,109.4917,109.5194,16179.0
2019-02-22 13:00:00,118.6,118.64,118.47,118.48,7098.0,109.5286,109.5656,109.4086,109.4178,7098.0
2019-02-22 13:10:00,118.48,118.5,118.35,118.48,8750.0,109.4178,109.4363,109.2978,109.4178,8750.0
2019-02-22 13:20:00,118.5,118.68,118.46,118.65,13202.0,109.4363,109.6025,109.3993,109.5748,13202.0
2019-02-22 13:30:00,118.63,118.72,118.57,118.72,12030.0,109.5563,109.6395,109.5009,109.6395,12030.0
2019-02-22 13:40:00,118.71,118.79,118.66,118.79,12192.0,109.6302,109.7041,109.584,109.7041,12192.0
2019-02-22 13:50:00,118.79,118.87,118.71,118.72,10375.0,109.7041,109.778,109.6302,109.6395,10375.0
2019-02-22 14:00:00,118.7,118.83,118.62,118.83,9125.0,109.621,109.741,109.5471,109.741,9125.0
2019-02-22 14:10:00,118.85,118.91,118.64,118.69,29581.0,109.7595,109.8149,109.5656,109.6117,29581.0
2019-02-22 14:20:00,118.72,118.73,118.64,118.68,16500.0,109.6395,109.6487,109.5656,109.6025,16500.0
2019-02-22 14:30:00,118.68,118.78,118.47,118.59,13112.0,109.6025,109.6949,109.4086,109.5194,13112.0
2019-02-22 14:40:00,118.59,118.64,118.41,118.42,18053.0,109.5194,109.5656,109.3532,109.3624,18053.0
2019-02-22 14:50:00,118.42,118.53,118.36,118.38,10523.0,109.3624,109.464,109.307,109.3255,10523.0
2019-02-22 15:00:00,118.38,118.39,118.22,118.3,11462.0,109.3255,109.3347,109.1777,109.2516,11462.0
2019-02-22 15:10:00,118.3,118.35,118.23,118.25,15697.0,109.2516,109.2978,109.1869,109.2054,15697.0
2019-02-22 15:20:00,118.25,118.43,118.21,118.43,20150.0,109.2054,109.3716,109.1685,109.3716,20150.0
2019-02-22 15:30:00,118.4,118.45,118.26,118.33,24180.0,109.3439,109.3901,109.2146,109.2793,24180.0
2019-02-22 15:40:00,118.32,118.46,118.29,118.39,35759.0,109.27,109.3993,109.2423,109.3347,35759.0
2019-02-22 15:50:00,118.39,118.49,118.33,118.39,74176.0,109.3347,109.427,109.2793,109.3347,74176.0
2019-02-25 09:30:00,119.41,119.93,118.96,119.02,93040.0,110.2767,110.7569,109.8611,109.9165,93040.0
2019-02-25 09:40:00,118.92,119.36,118.88,118.88,45419.0,109.8242,110.2305,109.7872,109.7872,45419.0
2019-02-25 09:50:00,118.84,118.95,118.68,118.78,17430.0,109.7503,109.8519,109.6025,109.6949,17430.0
2019-02-25 10:00:00,118.7,118.8,118.63,118.72,28816.0,109.621,109.7133,109.5563,109.6395,28816.0
2019-02-25 10:10:00,118.72,118.86,118.64,118.74,40034.0,109.6395,109.7687,109.5656,109.6579,40034.0
2019-02-25 10:20:00,118.75,118.8,118.54,118.72,16565.0,109.6672,109.7133,109.4732,109.6395,16565.0
2019-02-25 10:30:00,118.79,119.12,118.76,119.04,31843.0,109.7041,110.0089,109.6764,109.935,31843.0
2019-02-25 10:40:00,119.04,119.21,118.97,119.17,21299.0,109.935,110.092,109.8703,110.055,21299.0
2019-02-25 10:50:00,119.15,119.51,119.05,119.34,36316.0,110.0366,110.369,109.9442,110.212,36316.0
2019-02-25 11:00:00,119.36,119.52,119.27,119.27,21839.0,110.2305,110.3783,110.1474,110.1474,21839.0
2019-02-25 11:10:00,119.27,119.31,119.2,119.23,20235.0,110.1474,110.1843,110.0827,110.1104,20235.0
2019-02-25 11:20:00,119.24,119.43,119.19,119.4,14876.0,110.1197,110.2951,110.0735,110.2674,14876.0
2019-02-25 11:30:00,119.36,119.57,119.36,119.56,44425.0,110.2305,110.4244,110.2305,110.4152,44425.0
2019-02-25 11:40:00,119.56,119.65,119.46,119.57,29603.0,110.4152,110.4983,110.3229,110.4244,29603.0
2019-02-25 11:50:00,119.6,119.6,119.46,119.5,10065.0,110.4521,110.4521,110.3229,110.3598,10065.0
2019-02-25 12:00:00,119.5,119.56,119.45,119.51,31681.0,110.3598,110.4152,110.3136,110.369,31681.0
2019-02-25 12:10:00,119.5,119.6,119.48,119.58,21925.0,110.3598,110.4521,110.3413,110.4337,21925.0
2019-02-25 12:20:00,119.58,119.6,119.49,119.5,21090.0,110.4337,110.4521,110.3506,110.3598,21090.0
2019-02-25 12:30:00,119.5,119.5,119.24,119.24,26888.0,110.3598,110.3598,110.1197,110.1197,26888.0
2019-02-25 12:40:00,119.25,119.39,119.07,119.09,43221.0,110.1289,110.2582,109.9627,109.9812,43221.0
2019-02-25 12:50:00,119.07,119.07,118.55,118.73,21923.0,109.9627,109.9627,109.4825,109.6487,21923.0
2019-02-25 13:00:00,118.73,118.91,118.69,118.87,10599.0,109.6487,109.8149,109.6117,109.778,10599.0
2019-02-25 13:10:00,118.87,118.87,118.76,118.83,11060.0,109.778,109.778,109.6764,109.741,11060.0
2019-02-25 13:20:00,118.83,118.91,118.68,118.71,38260.0,109.741,109.8149,109.6025,109.6302,38260.0
2019-02-25 13:30:00,118.69,118.71,118.51,118.51,23038.0,109.6117,109.6302,109.4455,109.4455,23038.0
2019-02-25 13:40:00,118.53,118.69,118.51,118.57,35878.0,109.464,109.6117,109.4455,109.5009,35878.0
2019-02-25 13:50:00,118.57,118.58,118.34,118.4,54157.0,109.5009,109.5102,109.2885,109.3439,54157.0
2019-02-25 14:00:00,118.41,118.57,118.41,118.51,30845.0,109.3532,109.5009,109.3532,109.4455,30845.0
2019-02-25 14:10:00,118.5,118.81,118.42,118.76,78454.0,109.4363,109.7226,109.3624,109.6764,78454.0
2019-02-25 14:20:00,118.76,118.89,118.71,118.86,18818.0,109.6764,109.7964,109.6302,109.7687,18818.0
2019-02-25 14:30:00,118.87,118.89,118.8,118.84,18162.0,109.778,109.7964,109.7133,109.7503,18162.0
2019-02-25 14:40:00,118.85,118.92,118.79,118.88,12225.0,109.7595,109.8242,109.7041,109.7872,12225.0
2019-02-25 14:50:00,118.88,118.98,118.81,118.95,8717.0,109.7872,109.8796,109.7226,109.8519,8717.0
2019-02-25 15:00:00,118.95,118.96,118.88,118.89,17736.0,109.8519,109.8611,109.7872,109.7964,17736.0
2019-02-25 15:10:00,118.88,118.88,118.77,118.79,22279.0,109.7872,109.7872,109.6856,109.7041,22279.0
2019-02-25 15:20:00,118.8,118.82,118.71,118.73,11788.0,109.7133,109.7318,109.6302,109.6487,11788.0
2019-02-25 15:30:00,118.73,118.94,118.72,118.88,33451.0,109.6487,109.8426,109.6395,109.7872,33451.0
2019-02-25 15:40:00,118.89,119.13,118.88,118.98,39657.0,109.7964,110.0181,109.7872,109.8796,39657.0
2019-02-25 15:50:00,118.98,118.99,118.7,118.8,131934.0,109.8796,109.8888,109.621,109.7133,131934.0
2019-02-26 09:30:00,118.99,119.27,118.58,118.96,62705.0,109.8888,110.1474,109.5102,109.8611,62705.0
2019-02-26 09:40:00,119.06,119.21,118.66,119.09,30428.0,109.9534,110.092,109.584,109.9812,30428.0
2019-02-26 09:50:00,119.08,119.22,118.9,119.02,11000.0,109.9719,110.1012,109.8057,109.9165,11000.0
2019-02-26 10:00:00,118.88,119.28,118.68,119.09,22886.0,109.7872,110.1566,109.6025,109.9812,22886.0
2019-02-26 10:10:00,119.17,119.25,118.9,118.9,23506.0,110.055,110.1289,109.8057,109.8057,23506.0
2019-02-26 10:20:00,118.87,118.93,118.48,118.51,12287.0,109.778,109.8334,109.4178,109.4455,12287.0
2019-02-26 10:30:00,118.47,118.68,118.33,118.46,20486.0,109.4086,109.6025,109.2793,109.3993,20486.0
2019-02-26 10:40:00,118.49,118.54,118.29,118.29,43122.0,109.427,109.4732,109.2423,109.2423,43122.0
2019-02-26 10:50:00,118.25,118.27,117.31,117.5,182433.0,109.2054,109.2239,108.3373,108.5128,182433.0
2019-02-26 11:00:00,117.5,118.02,117.46,118.02,21510.0,108.5128,108.993,108.4758,108.993,21510.0
2019-02-26 11:10:00,117.95,118.42,117.95,118.39,29067.0,108.9283,109.3624,108.9283,109.3347,29067.0
2019-02-26 11:20:00,118.33,118.4,118.21,118.32,18634.0,109.2793,109.3439,109.1685,109.27,18634.0
2019-02-26 11:30:00,118.38,118.52,118.16,118.18,23998.0,109.3255,109.4547,109.1223,109.1408,23998.0
2019-02-26 11:40:00,118.16,118.32,118.16,118.3,9071.0,109.1223,109.27,109.1223,109.2516,9071.0
2019-02-26 11:50:00,118.31,118.4,118.1,118.1,7207.0,109.2608,109.3439,109.0669,109.0669,7207.0
2019-02-26 12:00:00,118.15,118.4,118.15,118.4,9662.0,109.113,109.3439,109.113,109.3439,9662.0
2019-02-26 12:10:00,118.42,118.44,118.3,118.4,5393.0,109.3624,109.3809,109.2516,109.3439,5393.0
2019-02-26 12:20:00,118.39,118.52,118.37,118.41,14104.0,109.3347,109.4547,109.3162,109.3532,14104.0
2019-02-26 12:30:00,118.41,118.48,118.29,118.29,8448.0,109.3532,109.4178,109.2423,109.2423,8448.0
2019-02-26 12:40:00,118.29,118.36,118.17,118.32,16439.0,109.2423,109.307,109.1315,109.27,16439.0
2019-02-26 12:50:00,118.34,118.39,118.14,118.14,11326.0,109.2885,109.3347,109.1038,109.1038,11326.0
2019-02-26 13:00:00,118.14,118.37,118.13,118.18,13220.0,109.1038,109.3162,109.0946,109.1408,13220.0
2019-02-26 13:10:00,118.19,118.3,118.13,118.16,10911.0,109.15,109.2516,109.0946,109.1223,10911.0
2019-02-26 13:20:00,118.17,118.2,118.07,118.11,17386.0,109.1315,109.1592,109.0392,109.0761,17386.0
2019-02-26 13:30:00,118.09,118.32,118.07,118.3,18220.0,109.0576,109.27,109.0392,109.2516,18220.0
2019-02-26 13:40:00,118.32,118.35,118.19,118.19,15881.0,109.27,109.2978,109.15,109.15,15881.0
2019-02-26 13:50:00,118.19,118.21,118.05,118.12,10736.0,109.15,109.1685,109.0207,109.0853,10736.0
2019-02-26 14:00:00,118.13,118.22,118.08,118.15,14905.0,109.0946,109.1777,109.0484,109.113,14905.0
2019-02-26 14:10:00,118.13,118.24,118.08,118.23,8629.0,109.0946,109.1962,109.0484,109.1869,8629.0
2019-02-26 14:20:00,118.23,118.4,118.23,118.36,11826.0,109.1869,109.3439,109.1869,109.307,11826.0
2019-02-26 14:30:00,118.34,118.48,118.27,118.48,9627.0,109.2885,109.4178,109.2239,109.4178,9627.0
2019-02-26 14:40:00,118.48,118.6,118.46,118.57,13190.0,109.4178,109.5286,109.3993,109.5009,13190.0
2019-02-26 14:50:00,118.59,118.71,118.53,118.6,7626.0,109.5194,109.6302,109.464,109.5286,7626.0
2019-02-26 15:00:00,118.65,118.79,118.56,118.59,14136.0,109.5748,109.7041,109.4917,109.5194,14136.0
2019-02-26 15:10:00,118.62,118.63,118.49,118.55,19029.0,109.5471,109.5563,109.427,109.4825,19029.0
2019-02-26 15:20:00,118.54,118.55,118.31,118.32,25404.0,109.4732,109.4825,109.2608,109.27,25404.0
2019-02-26 15:30:00,118.32,118.53,118.32,118.37,27127.0,109.27,109.464,109.27,109.3162,27127.0
2019-02-26 15:40:00,118.38,118.55,118.26,118.3,40580.0,109.3255,109.4825,109.2146,109.2516,40580.0
2019-02-26 15:50:00,118.3,118.39,118.26,118.38,80847.0,109.2516,109.3347,109.2146,109.3255,80847.0
2019-02-27 09:30:00,118.07,118.9,117.9,118.68,43539.0,109.0392,109.8057,108.8822,109.6025,43539.0
2019-02-27 09:40:00,118.64,119.1,118.29,118.29,33364.0,109.5656,109.9904,109.2423,109.2423,33364.0
2019-02-27 09:50:00,118.31,118.38,118.0,118.15,15683.0,109.2608,109.3255,108.9745,109.113,15683.0
2019-02-27 10:00:00,118.19,118.21,117.75,117.92,8780.0,109.15,109.1685,108.7436,108.9006,8780.0
2019-02-27 10:10:00,117.87,117.92,117.43,117.78,19904.0,108.8545,108.9006,108.4481,108.7713,19904.0
2019-02-27 10:20:00,117.76,117.76,117.15,117.33,28151.0,108.7529,108.7529,108.1895,108.3558,28151.0
2019-02-27 10:30:00,117.42,117.52,117.11,117.4,13856.0,108.4389,108.5312,108.1526,108.4204,13856.0
2019-02-27 10:40:00,117.44,117.63,117.41,117.58,12127.0,108.4574,108.6328,108.4296,108.5866,12127.0
2019-02-27 10:50:00,117.59,117.63,117.43,117.51,10898.0,108.5959,108.6328,108.4481,108.522,10898.0
2019-02-27 11:00:00,117.51,117.59,117.36,117.51,19070.0,108.522,108.5959,108.3835,108.522,19070.0
2019-02-27 11:10:00,117.5,117.65,117.42,117.61,13253.0,108.5128,108.6513,108.4389,108.6144,13253.0
2019-02-27 11:20:00,117.61,117.86,117.57,117.8,8828.0,108.6144,108.8452,108.5774,108.7898,8828.0
2019-02-27 11:30:00,117.8,117.81,117.65,117.75,12022.0,108.7898,108.7991,108.6513,108.7436,12022.0
2019-02-27 11:40:00,117.74,117.74,117.51,117.62,9838.0,108.7344,108.7344,108.522,108.6236,9838.0
2019-02-27 11:50:00,117.65,117.69,117.53,117.66,7489.0,108.6513,108.6882,108.5405,108.6605,7489.0
2019-02-27 12:00:00,117.69,117.89,117.63,117.82,11002.0,108.6882,108.8729,108.6328,108.8083,11002.0
2019-02-27 12:10:00,117.76,117.86,117.65,117.84,16748.0,108.7529,108.8452,108.6513,108.8268,16748.0
2019-02-27 12:20:00,117.86,118.09,117.85,118.05,9618.0,108.8452,109.0576,108.836,109.0207,9618.0
2019-02-27 12:30:00,118.07,118.08,117.96,118.07,17934.0,109.0392,109.0484,108.9376,109.0392,17934.0
2019-02-27 12:40:00,118.07,118.15,117.96,117.96,35829.0,109.0392,109.113,108.9376,108.9376,35829.0
2019-02-27 12:50:00,117.96,118.02,117.89,118.01,14700.0,108.9376,108.993,108.8729,108.9838,14700.0
2019-02-27 13:00:00,118.02,118.25,118.0,118.25,9596.0,108.993,109.2054,108.9745,109.2054,9596.0
2019-02-27 13:10:00,118.25,118.31,118.12,118.3,10925.0,109.2054,109.2608,109.0853,109.2516,10925.0
2019-02-27 13:20:00,118.28,118.31,118.18,118.18,11324.0,109.2331,109.2608,109.1408,109.1408,11324.0
2019-02-27 13:30:00,118.21,118.24,117.99,118.01,33908.0,109.1685,109.1962,108.9653,108.9838,33908.0
2019-02-27 13:40:00,118.01,118.06,117.97,118.04,26570.0,108.9838,109.0299,108.9468,109.0115,26570.0
2019-02-27 13:50:00,118.03,118.09,117.99,118.06,38707.0,109.0022,109.0576,108.9653,109.0299,38707.0
2019-02-27 14:00:00,118.07,118.23,118.04,118.2,73685.0,109.0392,109.1869,109.0115,109.1592,73685.0
2019-02-27 14:10:00,118.22,118.35,118.18,118.31,52583.0,109.1777,109.2978,109.1408,109.2608,52583.0
2019-02-27 14:20:00,118.3,118.39,118.2,118.26,17696.0,109.2516,109.3347,109.1592,109.2146,17696.0
2019-02-27 14:30:00,118.26,118.46,118.25,118.46,15920.0,109.2146,109.3993,109.2054,109.3993,15920.0
2019-02-27 14:40:00,118.47,118.54,118.35,118.43,16522.0,109.4086,109.4732,109.2978,109.3716,16522.0
2019-02-27 14:50:00,118.44,118.48,118.3,118.38,15818.0,109.3809,109.4178,109.2516,109.3255,15818.0
2019-02-27 15:00:00,118.36,118.38,118.19,118.26,20158.0,109.307,109.3255,109.15,109.2146,20158.0
2019-02-27 15:10:00,118.26,118.37,118.21,118.28,10344.0,109.2146,109.3162,109.1685,109.2331,10344.0
2019-02-27 15:20:00,118.27,118.37,118.26,118.31,32671.0,109.2239,109.3162,109.2146,109.2608,32671.0
2019-02-27 15:30:00,118.29,118.48,118.26,118.45,20622.0,109.2423,109.4178,109.2146,109.3901,20622.0
2019-02-27 15:40:00,118.44,118.49,118.22,118.27,43049.0,109.3809,109.427,109.1777,109.2239,43049.0
2019-02-27 15:50:00,118.27,118.3,118.11,118.17,92390.0,109.2239,109.2516,109.0761,109.1315,92390.0
2019-02-28 09:30:00,116.75,117.2,116.36,116.7,68431.0,107.8201,108.2357,107.46,107.774,68431.0
2019-02-28 09:40:00,116.73,117.25,116.56,117.12,35081.0,107.8017,108.2819,107.6447,108.1618,35081.0
2019-02-28 09:50:00,117.15,117.33,116.95,117.16,39524.0,108.1895,108.3558,108.0048,108.1988,39524.0
2019-02-28 10:00:00,117.14,117.24,117.0,117.2,48355.0,108.1803,108.2727,108.051,108.2357,48355.0
2019-02-28 10:10:00,117.19,117.68,117.16,117.68,80758.0,108.2265,108.679,108.1988,108.679,80758.0
2019-02-28 10:20:00,117.73,117.78,117.47,117.62,32479.0,108.7252,108.7713,108.4851,108.6236,32479.0
2019-02-28 10:30:00,117.64,117.67,117.5,117.6,31047.0,108.6421,108.6698,108.5128,108.6051,31047.0
2019-02-28 10:40:00,117.59,117.97,117.54,117.92,40678.0,108.5959,108.9468,108.5497,108.9006,40678.0
2019-02-28 10:50:00,117.92,118.21,117.77,118.11,26076.0,108.9006,109.1685,108.7621,109.0761,26076.0
2019-02-28 11:00:00,118.09,118.19,117.96,118.0,63331.0,109.0576,109.15,108.9376,108.9745,63331.0
2019-02-28 11:10:00,118.01,118.26,117.98,118.18,25475.0,108.9838,109.2146,108.9561,109.1408,25475.0
2019-02-28 11:20:00,118.18,118.37,117.97,118.34,84315.0,109.1408,109.3162,108.9468,109.2885,84315.0
2019-02-28 11:30:00,118.33,118.66,118.32,118.56,70132.0,109.2793,109.584,109.27,109.4917,70132.0
2019-02-28 11:40:00,118.57,118.97,118.51,118.97,92721.0,109.5009,109.8703,109.4455,109.8703,92721.0
2019-02-28 11:50:00,118.96,118.99,118.21,118.5,51917.0,109.8611,109.8888,109.1685,109.4363,51917.0
2019-02-28 12:00:00,118.45,118.46,118.25,118.39,17275.0,109.3901,109.3993,109.2054,109.3347,17275.0
2019-02-28 12:10:00,118.37,118.44,118.24,118.31,23148.0,109.3162,109.3809,109.1962,109.2608,23148.0
2019-02-28 12:20:00,118.3,118.38,118.21,118.27,14790.0,109.2516,109.3255,109.1685,109.2239,14790.0
2019-02-28 12:30:00,118.27,118.38,118.23,118.31,17122.0,109.2239,109.3255,109.1869,109.2608,17122.0
2019-02-28 12:40:00,118.34,118.48,118.25,118.32,70917.0,109.2885,109.4178,109.2054,109.27,70917.0
2019-02-28 12:50:00,118.3,118.37,118.25,118.37,11343.0,109.2516,109.3162,109.2054,109.3162,11343.0
2019-02-28 13:00:00,118.36,118.46,118.3,118.35,14703.0,109.307,109.3993,109.2516,109.2978,14703.0
2019-02-28 13:10:00,118.36,118.36,118.26,118.35,11245.0,109.307,109.307,109.2146,109.2978,11245.0
2019-02-28 13:20:00,118.34,118.35,118.11,118.15,22403.0,109.2885,109.2978,109.0761,109.113,22403.0
2019-02-28 13:30:00,118.13,118.28,118.1,118.26,11633.0,109.0946,109.2331,109.0669,109.2146,11633.0
2019-02-28 13:40:00,118.26,118.29,118.07,118.16,12364.0,109.2146,109.2423,109.0392,109.1223,12364.0
2019-02-28 13:50:00,118.17,118.23,118.14,118.2,12935.0,109.1315,109.1869,109.1038,109.1592,12935.0
2019-02-28 14:00:00,118.2,118.26,118.09,118.14,18779.0,109.1592,109.2146,109.0576,109.1038,18779.0
2019-02-28 14:10:00,118.14,118.41,118.14,118.35,19572.0,109.1038,109.3532,109.1038,109.2978,19572.0
2019-02-28 14:20:00,118.35,118.55,118.35,118.54,13633.0,109.2978,109.4825,109.2978,109.4732,13633.0
2019-02-28 14:30:00,118.55,118.56,118.37,118.39,17158.0,109.4825,109.4917,109.3162,109.3347,17158.0
2019-02-28 14:40:00,118.38,118.5,118.31,118.36,14628.0,109.3255,109.4363,109.2608,109.307,14628.0
2019-02-28 14:50:00,118.35,118.44,118.24,118.43,14622.0,109.2978,109.3809,109.1962,109.3716,14622.0
2019-02-28 15:00:00,118.43,118.94,118.43,118.93,33181.0,109.3716,109.8426,109.3716,109.8334,33181.0
2019-02-28 15:10:00,118.96,119.02,118.8,118.92,73304.0,109.8611,109.9165,109.7133,109.8242,73304.0
2019-02-28 15:20:00,118.92,118.93,118.73,118.82,136369.0,109.8242,109.8334,109.6487,109.7318,136369.0
2019-02-28 15:30:00,118.81,118.94,118.61,118.63,98869.0,109.7226,109.8426,109.5379,109.5563,98869.0
2019-02-28 15:40:00,118.61,118.73,118.45,118.57,60654.0,109.5379,109.6487,109.3901,109.5009,60654.0
2019-02-28 15:50:00,118.57,118.59,118.38,118.46,130120.0,109.5009,109.5194,109.3255,109.3993,130120.0
2019-03-01 09:30:00,119.57,120.2,119.13,120.01,63785.0,110.4244,111.0063,110.0181,110.8308,63785.0
2019-03-01 09:40:00,119.99,120.18,119.69,119.84,59912.0,110.8123,110.9878,110.5353,110.6738,59912.0
2019-03-01 09:50:00,119.86,119.86,119.37,119.42,12109.0,110.6923,110.6923,110.2397,110.2859,12109.0
2019-03-01 10:00:00,119.38,119.57,119.19,119.22,25925.0,110.249,110.4244,110.0735,110.1012,25925.0
2019-03-01 10:10:00,119.25,119.31,119.02,119.16,42310.0,110.1289,110.1843,109.9165,110.0458,42310.0
2019-03-01 10:20:00,119.2,119.61,119.14,119.56,33094.0,110.0827,110.4614,110.0273,110.4152,33094.0
2019-03-01 10:30:00,119.55,119.82,119.5,119.79,30534.0,110.406,110.6553,110.3598,110.6276,30534.0
2019-03-01 10:40:00,119.82,119.87,119.66,119.73,33622.0,110.6553,110.7015,110.5076,110.5722,33622.0
2019-03-01 10:50:00,119.73,119.87,119.69,119.79,45708.0,110.5722,110.7015,110.5353,110.6276,45708.0
2019-03-01 11:00:00,119.8,119.86,119.58,119.59,52190.0,110.6368,110.6923,110.4337,110.4429,52190.0
2019-03-01 11:10:00,119.59,119.65,119.49,119.58,25224.0,110.4429,110.4983,110.3506,110.4337,25224.0
2019-03-01 11:20:00,119.55,119.71,119.53,119.63,20411.0,110.406,110.5537,110.3875,110.4798,20411.0
2019-03-01 11:30:00,119.63,119.67,119.3,119.35,18678.0,110.4798,110.5168,110.1751,110.2213,18678.0
2019-03-01 11:40:00,119.33,119.33,119.14,119.17,15313.0,110.2028,110.2028,110.0273,110.055,15313.0
2019-03-01 11:50:00,119.15,119.23,118.99,119.23,17765.0,110.0366,110.1104,109.8888,110.1104,17765.0
2019-03-01 12:00:00,119.23,119.49,119.19,119.44,21060.0,110.1104,110.3506,110.0735,110.3044,21060.0
2019-03-01 12:10:00,119.43,119.44,119.12,119.13,18031.0,110.2951,110.3044,110.0089,110.0181,18031.0
2019-03-01 12:20:00,119.12,119.37,119.11,119.34,22720.0,110.0089,110.2397,109.9996,110.212,22720.0
2019-03-01 12:30:00,119.34,119.5,118.7,118.75,35796.0,110.212,110.3598,109.621,109.6672,35796.0
2019-03-01 12:40:00,118.71,118.93,118.57,118.88,33817.0,109.6302,109.8334,109.5009,109.7872,33817.0
2019-03-01 12:50:00,118.88,118.92,118.72,118.72,23698.0,109.7872,109.8242,109.6395,109.6395,23698.0
2019-03-01 13:00:00,118.75,119.02,118.73,119.01,29390.0,109.6672,109.9165,109.6487,109.9073,29390.0
2019-03-01 13:10:00,118.99,119.08,118.84,118.86,30717.0,109.8888,109.9719,109.7503,109.7687,30717.0
2019-03-01 13:20:00,118.86,118.86,118.64,118.8,23145.0,109.7687,109.7687,109.5656,109.7133,23145.0
2019-03-01 13:30:00,118.81,119.05,118.76,118.99,17248.0,109.7226,109.9442,109.6764,109.8888,17248.0
2019-03-01 13:40:00,119.0,119.04,118.91,119.02,18541.0,109.898,109.935,109.8149,109.9165,18541.0
2019-03-01 13:50:00,119.0,119.0,118.83,118.88,16261.0,109.898,109.898,109.741,109.7872,16261.0
2019-03-01 14:00:00,118.91,119.25,118.87,119.24,47818.0,109.8149,110.1289,109.778,110.1197,47818.0
2019-03-01 14:10:00,119.29,119.37,119.23,119.33,21858.0,110.1659,110.2397,110.1104,110.2028,21858.0
2019-03-01 14:20:00,119.34,119.5,119.32,119.5,19890.0,110.212,110.3598,110.1936,110.3598,19890.0
2019-03-01 14:30:00,119.48,119.5,119.26,119.28,19405.0,110.3413,110.3598,110.1381,110.1566,19405.0
2019-03-01 14:40:00,119.28,119.33,119.16,119.19,18528.0,110.1566,110.2028,110.0458,110.0735,18528.0
2019-03-01 14:50:00,119.17,119.33,119.15,119.3,13347.0,110.055,110.2028,110.0366,110.1751,13347.0
2019-03-01 15:00:00,119.28,119.4,119.22,119.29,17228.0,110.1566,110.2674,110.1012,110.1659,17228.0
2019-03-01 15:10:00,119.3,119.48,119.26,119.48,31060.0,110.1751,110.3413,110.1381,110.3413,31060.0
2019-03-01 15:20:00,119.46,119.48,119.31,119.46,33885.0,110.3229,110.3413,110.1843,110.3229,33885.0
2019-03-01 15:30:00,119.46,119.49,119.33,119.45,31742.0,110.3229,110.3506,110.2028,110.3136,31742.0
2019-03-01 15:40:00,119.46,119.61,119.43,119.51,55298.0,110.3229,110.4614,110.2951,110.369,55298.0
2019-03-01 15:50:00,119.5,119.57,119.42,119.53,118346.0,110.3598,110.4244,110.2859,110.3875,118346.0
2019-03-04 09:30:00,120.31,120.34,119.22,119.34,39155.0,111.1078,111.1355,110.1012,110.212,39155.0
2019-03-04 09:40:00,119.27,119.34,118.96,119.07,16475.0,110.1474,110.212,109.8611,109.9627,16475.0
2019-03-04 09:50:00,119.08,119.33,118.67,119.18,25481.0,109.9719,110.2028,109.5933,110.0643,25481.0
2019-03-04 10:00:00,119.21,119.74,119.05,119.4,30546.0,110.092,110.5814,109.9442,110.2674,30546.0
2019-03-04 10:10:00,119.38,119.79,119.3,119.79,28624.0,110.249,110.6276,110.1751,110.6276,28624.0
2019-03-04 10:20:00,119.76,120.02,119.68,119.86,60069.0,110.5999,110.84,110.526,110.6923,60069.0
2019-03-04 10:30:00,119.82,119.84,119.43,119.43,32809.0,110.6553,110.6738,110.2951,110.2951,32809.0
2019-03-04 10:40:00,119.48,119.67,119.41,119.56,42688.0,110.3413,110.5168,110.2767,110.4152,42688.0
2019-03-04 10:50:00,119.54,119.54,119.33,119.44,26058.0,110.3967,110.3967,110.2028,110.3044,26058.0
2019-03-04 11:00:00,119.46,119.53,119.26,119.42,19834.0,110.3229,110.3875,110.1381,110.2859,19834.0
2019-03-04 11:10:00,119.4,119.72,119.36,119.7,17795.0,110.2674,110.563,110.2305,110.5445,17795.0
2019-03-04 11:20:00,119.67,119.67,119.33,119.38,23744.0,110.5168,110.5168,110.2028,110.249,23744.0
2019-03-04 11:30:00,119.38,119.45,119.26,119.36,18985.0,110.249,110.3136,110.1381,110.2305,18985.0
2019-03-04 11:40:00,119.33,119.36,119.1,119.14,29454.0,110.2028,110.2305,109.9904,110.0273,29454.0
2019-03-04 11:50:00,119.18,119.22,118.94,119.14,16399.0,110.0643,110.1012,109.8426,110.0273,16399.0
2019-03-04 12:00:00,119.06,119.39,119.06,119.26,18225.0,109.9534,110.2582,109.9534,110.1381,18225.0
2019-03-04 12:10:00,119.25,119.25,118.71,118.73,24360.0,110.1289,110.1289,109.6302,109.6487,24360.0
2019-03-04 12:20:00,118.77,118.95,118.72,118.95,12461.0,109.6856,109.8519,109.6395,109.8519,12461.0
2019-03-04 12:30:00,118.97,119.08,118.84,118.9,9033.0,109.8703,109.9719,109.7503,109.8057,9033.0
2019-03-04 12:40:00,118.87,118.87,118.52,118.59,11112.0,109.778,109.778,109.4547,109.5194,11112.0
2019-03-04 12:50:00,118.6,118.73,118.54,118.66,11776.0,109.5286,109.6487,109.4732,109.584,11776.0
2019-03-04 13:00:00,118.64,118.64,118.45,118.5,16939.0,109.5656,109.5656,109.3901,109.4363,16939.0
2019-03-04 13:10:00,118.5,118.7,118.5,118.67,13864.0,109.4363,109.621,109.4363,109.5933,13864.0
2019-03-04 13:20:00,118.67,118.83,118.6,118.83,14312.0,109.5933,109.741,109.5286,109.741,14312.0
2019-03-04 13:30:00,118.83,118.86,118.67,118.75,17972.0,109.741,109.7687,109.5933,109.6672,17972.0
2019-03-04 13:40:00,118.71,118.97,118.7,118.84,11965.0,109.6302,109.8703,109.621,109.7503,11965.0
2019-03-04 13:50:00,118.84,119.11,118.79,118.94,21161.0,109.7503,109.9996,109.7041,109.8426,21161.0
2019-03-04 14:00:00,118.97,119.05,118.85,118.94,20060.0,109.8703,109.9442,109.7595,109.8426,20060.0
2019-03-04 14:10:00,118.93,119.0,118.83,118.91,20146.0,109.8334,109.898,109.741,109.8149,20146.0
2019-03-04 14:20:00,118.91,119.0,118.9,118.92,28442.0,109.8149,109.898,109.8057,109.8242,28442.0
2019-03-04 14:30:00,118.93,118.95,118.69,118.76,28236.0,109.8334,109.8519,109.6117,109.6764,28236.0
2019-03-04 14:40:00,118.73,118.81,118.58,118.64,25615.0,109.6487,109.7226,109.5102,109.5656,25615.0
2019-03-04 14:50:00,118.66,118.77,118.53,118.53,29316.0,109.584,109.6856,109.464,109.464,29316.0
2019-03-04 15:00:00,118.55,118.65,118.45,118.53,27876.0,109.4825,109.5748,109.3901,109.464,27876.0
2019-03-04 15:10:00,118.53,118.68,118.52,118.65,34300.0,109.464,109.6025,109.4547,109.5748,34300.0
2019-03-04 15:20:00,118.64,118.79,118.56,118.73,46984.0,109.5656,109.7041,109.4917,109.6487,46984.0
2019-03-04 15:30:00,118.72,118.79,118.61,118.65,42903.0,109.6395,109.7041,109.5379,109.5748,42903.0
2019-03-04 15:40:00,118.65,118.87,118.56,118.82,69198.0,109.5748,109.778,109.4917,109.7318,69198.0
2019-03-04 15:50:00,118.82,118.91,118.71,118.89,134875.0,109.7318,109.8149,109.6302,109.7964,134875.0
2019-03-05 09:30:00,119.85,120.0,119.17,119.3,65216.0,110.683,110.8215,110.055,110.1751,65216.0
2019-03-05 09:40:00,119.21,119.69,119.13,119.66,42142.0,110.092,110.5353,110.0181,110.5076,42142.0
2019-03-05 09:50:00,119.63,119.96,119.42,119.77,16171.0,110.4798,110.7846,110.2859,110.6091,16171.0
2019-03-05 10:00:00,119.78,120.0,119.66,119.67,19612.0,110.6184,110.8215,110.5076,110.5168,19612.0
2019-03-05 10:10:00,119.7,119.7,119.23,119.35,26801.0,110.5445,110.5445,110.1104,110.2213,26801.0
2019-03-05 10:20:00,119.25,119.47,119.2,119.25,15750.0,110.1289,110.3321,110.0827,110.1289,15750.0
2019-03-05 10:30:00,119.26,119.33,119.17,119.18,88200.0,110.1381,110.2028,110.055,110.0643,88200.0
2019-03-05 10:40:00,119.22,119.23,118.97,119.1,17826.0,110.1012,110.1104,109.8703,109.9904,17826.0
2019-03-05 10:50:00,119.14,119.25,119.09,119.21,22558.0,110.0273,110.1289,109.9812,110.092,22558.0
2019-03-05 11:00:00,119.21,119.27,118.93,119.26,22009.0,110.092,110.1474,109.8334,110.1381,22009.0
2019-03-05 11:10:00,119.26,119.53,119.18,119.53,59040.0,110.1381,110.3875,110.0643,110.3875,59040.0
2019-03-05 11:20:00,119.52,119.58,119.44,119.48,17682.0,110.3783,110.4337,110.3044,110.3413,17682.0
2019-03-05 11:30:00,119.48,119.62,119.44,119.6,37938.0,110.3413,110.4706,110.3044,110.4521,37938.0
2019-03-05 11:40:00,119.59,119.68,119.52,119.59,19945.0,110.4429,110.526,110.3783,110.4429,19945.0
2019-03-05 11:50:00,119.59,119.59,119.27,119.43,28007.0,110.4429,110.4429,110.1474,110.2951,28007.0
2019-03-05 12:00:00,119.4,119.56,119.39,119.48,11502.0,110.2674,110.4152,110.2582,110.3413,11502.0
2019-03-05 12:10:00,119.48,119.49,119.39,119.39,18422.0,110.3413,110.3506,110.2582,110.2582,18422.0
2019-03-05 12:20:00,119.37,119.66,119.33,119.51,32479.0,110.2397,110.5076,110.2028,110.369,32479.0
2019-03-05 12:30:00,119.48,119.5,119.29,119.4,23884.0,110.3413,110.3598,110.1659,110.2674,23884.0
2019-03-05 12:40:00,119.41,119.47,119.33,119.35,15522.0,110.2767,110.3321,110.2028,110.2213,15522.0
2019-03-05 12:50:00,119.35,119.39,119.26,119.37,11814.0,110.2213,110.2582,110.1381,110.2397,11814.0
2019-03-05 13:00:00,119.4,119.53,119.4,119.49,10513.0,110.2674,110.3875,110.2674,110.3506,10513.0
2019-03-05 13:10:00,119.47,119.66,119.47,119.53,43109.0,110.3321,110.5076,110.3321,110.3875,43109.0
2019-03-05 13:20:00,119.5,119.51,119.31,119.39,64001.0,110.3598,110.369,110.1843,110.2582,64001.0
2019-03-05 13:30:00,119.38,119.53,119.32,119.48,42141.0,110.249,110.3875,110.1936,110.3413,42141.0
2019-03-05 13:40:00,119.47,119.5,119.33,119.41,26287.0,110.3321,110.3598,110.2028,110.2767,26287.0
2019-03-05 13:50:00,119.41,119.57,119.39,119.47,42020.0,110.2767,110.4244,110.2582,110.3321,42020.0
2019-03-05 14:00:00,119.46,119.54,119.42,119.47,26563.0,110.3229,110.3967,110.2859,110.3321,26563.0
2019-03-05 14:10:00,119.47,119.52,119.41,119.47,24354.0,110.3321,110.3783,110.2767,110.3321,24354.0
2019-03-05 14:20:00,119.49,119.74,119.49,119.74,68181.0,110.3506,110.5814,110.3506,110.5814,68181.0
2019-03-05 14:30:00,119.74,119.81,119.6,119.69,43354.0,110.5814,110.6461,110.4521,110.5353,43354.0
2019-03-05 14:40:00,119.71,119.79,119.64,119.64,35449.0,110.5537,110.6276,110.4891,110.4891,35449.0
2019-03-05 14:50:00,119.64,119.83,119.64,119.69,20970.0,110.4891,110.6646,110.4891,110.5353,20970.0
2019-03-05 15:00:00,119.7,119.73,119.5,119.51,26690.0,110.5445,110.5722,110.3598,110.369,26690.0
2019-03-05 15:10:00,119.52,119.52,119.33,119.44,24286.0,110.3783,110.3783,110.2028,110.3044,24286.0
2019-03-05 15:20:00,119.44,119.66,119.44,119.54,41652.0,110.3044,110.5076,110.3044,110.3967,41652.0
2019-03-05 15:30:00,119.52,119.76,119.48,119.69,36323.0,110.3783,110.5999,110.3413,110.5353,36323.0
2019-03-05 15:40:00,119.69,119.87,119.67,119.84,59661.0,110.5353,110.7015,110.5168,110.6738,59661.0
2019-03-05 15:50:00,119.84,119.85,119.59,119.59,154444.0,110.6738,110.683,110.4429,110.4429,154444.0
2019-03-06 09:30:00,119.99,120.21,119.18,119.45,64178.0,110.8123,111.0155,110.0643,110.3136,64178.0
2019-03-06 09:40:00,119.4,119.85,119.31,119.43,73794.0,110.2674,110.683,110.1843,110.2951,73794.0
2019-03-06 09:50:00,119.41,119.5,119.06,119.14,48115.0,110.2767,110.3598,109.9534,110.0273,48115.0
2019-03-06 10:00:00,119.16,119.2,118.97,119.19,43141.0,110.0458,110.0827,109.8703,110.0735,43141.0
2019-03-06 10:10:00,119.2,119.2,118.4,118.47,46446.0,110.0827,110.0827,109.3439,109.4086,46446.0
2019-03-06 10:20:00,118.43,118.43,118.1,118.1,88122.0,109.3716,109.3716,109.0669,109.0669,88122.0
2019-03-06 10:30:00,118.11,118.39,118.11,118.25,53000.0,109.0761,109.3347,109.0761,109.2054,53000.0
2019-03-06 10:40:00,118.25,118.62,118.21,118.3,32612.0,109.2054,109.5471,109.1685,109.2516,32612.0
2019-03-06 10:50:00,118.32,118.7,118.22,118.54,45796.0,109.27,109.621,109.1777,109.4732,45796.0
2019-03-06 11:00:00,118.53,119.09,118.53,119.02,39184.0,109.464,109.9812,109.464,109.9165,39184.0
2019-03-06 11:10:00,119.01,119.02,118.64,118.65,18193.0,109.9073,109.9165,109.5656,109.5748,18193.0
2019-03-06 11:20:00,118.65,118.9,118.58,118.76,14657.0,109.5748,109.8057,109.5102,109.6764,14657.0
2019-03-06 11:30:00,118.73,119.06,118.73,118.96,14501.0,109.6487,109.9534,109.6487,109.8611,14501.0
2019-03-06 11:40:00,118.94,119.11,118.75,118.89,36589.0,109.8426,109.9996,109.6672,109.7964,36589.0
2019-03-06 11:50:00,118.86,118.99,118.74,118.98,12773.0,109.7687,109.8888,109.6579,109.8796,12773.0
2019-03-06 12:00:00,118.95,119.33,118.95,119.29,17166.0,109.8519,110.2028,109.8519,110.1659,17166.0
2019-03-06 12:10:00,119.29,119.32,118.88,118.93,19522.0,110.1659,110.1936,109.7872,109.8334,19522.0
2019-03-06 12:20:00,118.89,119.11,118.85,119.01,35208.0,109.7964,109.9996,109.7595,109.9073,35208.0
2019-03-06 12:30:00,119.04,119.42,119.04,119.34,22917.0,109.935,110.2859,109.935,110.212,22917.0
2019-03-06 12:40:00,119.36,119.41,119.2,119.3,13572.0,110.2305,110.2767,110.0827,110.1751,13572.0
2019-03-06 12:50:00,119.37,119.46,119.27,119.31,17407.0,110.2397,110.3229,110.1474,110.1843,17407.0
2019-03-06 13:00:00,119.32,119.48,119.21,119.25,10962.0,110.1936,110.3413,110.092,110.1289,10962.0
2019-03-06 13:10:00,119.26,119.46,119.25,119.43,12965.0,110.1381,110.3229,110.1289,110.2951,12965.0
2019-03-06 13:20:00,119.43,119.45,119.29,119.44,10994.0,110.2951,110.3136,110.1659,110.3044,10994.0
2019-03-06 13:30:00,119.44,119.53,119.34,119.5,13902.0,110.3044,110.3875,110.212,110.3598,13902.0
2019-03-06 13:40:00,119.52,119.54,119.27,119.27,22165.0,110.3783,110.3967,110.1474,110.1474,22165.0
2019-03-06 13:50:00,119.31,119.75,119.28,119.73,24881.0,110.1843,110.5907,110.1566,110.5722,24881.0
2019-03-06 14:00:00,119.73,119.79,119.65,119.69,23383.0,110.5722,110.6276,110.4983,110.5353,23383.0
2019-03-06 14:10:00,119.71,119.83,119.64,119.67,17188.0,110.5537,110.6646,110.4891,110.5168,17188.0
2019-03-06 14:20:00,119.65,119.76,119.61,119.68,24422.0,110.4983,110.5999,110.4614,110.526,24422.0
2019-03-06 14:30:00,119.7,119.72,119.51,119.54,110223.0,110.5445,110.563,110.369,110.3967,110223.0
2019-03-06 14:40:00,119.56,119.61,119.48,119.56,162885.0,110.4152,110.4614,110.3413,110.4152,162885.0
2019-03-06 14:50:00,119.55,119.57,119.38,119.38,81023.0,110.406,110.4244,110.249,110.249,81023.0
2019-03-06 15:00:00,119.39,119.54,119.38,119.43,33761.0,110.2582,110.3967,110.249,110.2951,33761.0
2019-03-06 15:10:00,119.39,119.44,119.17,119.27,36749.0,110.2582,110.3044,110.055,110.1474,36749.0
2019-03-06 15:20:00,119.29,119.31,119.09,119.14,36392.0,110.1659,110.1843,109.9812,110.0273,36392.0
2019-03-06 15:30:00,119.13,119.42,119.12,119.33,42369.0,110.0181,110.2859,110.0089,110.2028,42369.0
2019-03-06 15:40:00,119.33,119.33,119.09,119.21,72360.0,110.2028,110.2028,109.9812,110.092,72360.0
2019-03-06 15:50:00,119.22,119.3,119.16,119.26,149083.0,110.1012,110.1751,110.0458,110.1381,149083.0
2019-03-07 09:30:00,118.74,119.0,118.1,119.0,86325.0,109.6579,109.898,109.0669,109.898,86325.0
2019-03-07 09:40:00,118.9,119.41,118.86,119.34,110349.0,109.8057,110.2767,109.7687,110.212,110349.0
2019-03-07 09:50:00,119.27,119.58,119.01,119.52,19260.0,110.1474,110.4337,109.9073,110.3783,19260.0
2019-03-07 10:00:00,119.5,119.66,119.25,119.37,138202.0,110.3598,110.5076,110.1289,110.2397,138202.0
2019-03-07 10:10:00,119.34,119.43,118.85,118.96,105655.0,110.212,110.2951,109.7595,109.8611,105655.0
2019-03-07 10:20:00,118.95,119.25,118.87,119.15,106834.0,109.8519,110.1289,109.778,110.0366,106834.0
2019-03-07 10:30:00,119.2,119.35,118.98,118.98,34898.0,110.0827,110.2213,109.8796,109.8796,34898.0
2019-03-07 10:40:00,118.99,119.27,118.9,119.11,37990.0,109.8888,110.1474,109.8057,109.9996,37990.0
2019-03-07 10:50:00,119.16,119.2,119.04,119.2,48141.0,110.0458,110.0827,109.935,110.0827,48141.0
2019-03-07 11:00:00,119.19,119.26,118.71,118.75,78075.0,110.0735,110.1381,109.6302,109.6672,78075.0
2019-03-07 11:10:00,118.77,119.19,118.77,119.02,59586.0,109.6856,110.0735,109.6856,109.9165,59586.0
2019-03-07 11:20:00,119.06,119.1,118.95,119.03,74430.0,109.9534,109.9904,109.8519,109.9257,74430.0
2019-03-07 11:30:00,119.05,119.2,119.0,119.08,144003.0,109.9442,110.0827,109.898,109.9719,144003.0
2019-03-07 11:40:00,119.08,119.28,118.93,118.95,66954.0,109.9719,110.1566,109.8334,109.8519,66954.0
2019-03-07 11:50:00,118.94,118.99,118.83,118.88,16969.0,109.8426,109.8888,109.741,109.7872,16969.0
2019-03-07 12:00:00,118.89,118.9,118.7,118.81,44409.0,109.7964,109.8057,109.621,109.7226,44409.0
2019-03-07 12:10:00,118.83,118.93,118.75,118.79,29864.0,109.741,109.8334,109.6672,109.7041,29864.0
2019-03-07 12:20:00,118.79,118.9,118.56,118.69,121545.0,109.7041,109.8057,109.4917,109.6117,121545.0
2019-03-07 12:30:00,118.67,118.72,118.54,118.58,35346.0,109.5933,109.6395,109.4732,109.5102,35346.0
2019-03-07 12:40:00,118.58,118.82,118.56,118.71,94088.0,109.5102,109.7318,109.4917,109.6302,94088.0
2019-03-07 12:50:00,118.71,118.89,118.6,118.75,15716.0,109.6302,109.7964,109.5286,109.6672,15716.0
2019-03-07 13:00:00,118.75,118.82,118.69,118.78,18364.0,109.6672,109.7318,109.6117,109.6949,18364.0
2019-03-07 13:10:00,118.79,118.95,118.77,118.91,12132.0,109.7041,109.8519,109.6856,109.8149,12132.0
2019-03-07 13:20:00,118.91,118.96,118.8,118.9,11922.0,109.8149,109.8611,109.7133,109.8057,11922.0
2019-03-07 13:30:00,118.88,118.88,118.71,118.8,10706.0,109.7872,109.7872,109.6302,109.7133,10706.0
2019-03-07 13:40:00,118.86,119.0,118.79,119.0,14409.0,109.7687,109.898,109.7041,109.898,14409.0
2019-03-07 13:50:00,119.0,119.07,118.82,118.9,34559.0,109.898,109.9627,109.7318,109.8057,34559.0
2019-03-07 14:00:00,118.92,119.0,118.86,118.89,23428.0,109.8242,109.898,109.7687,109.7964,23428.0
2019-03-07 14:10:00,118.87,118.92,118.58,118.63,117733.0,109.778,109.8242,109.5102,109.5563,117733.0
2019-03-07 14:20:00,118.66,118.76,118.64,118.7,33675.0,109.584,109.6764,109.5656,109.621,33675.0
2019-03-07 14:30:00,118.72,118.73,118.56,118.62,28700.0,109.6395,109.6487,109.4917,109.5471,28700.0
2019-03-07 14:40:00,118.66,118.78,118.54,118.59,15474.0,109.584,109.6949,109.4732,109.5194,15474.0
2019-03-07 14:50:00,118.58,118.76,118.54,118.61,15695.0,109.5102,109.6764,109.4732,109.5379,15695.0
2019-03-07 15:00:00,118.61,118.77,118.51,118.77,13502.0,109.5379,109.6856,109.4455,109.6856,13502.0
2019-03-07 15:10:00,118.76,118.76,118.65,118.73,43124.0,109.6764,109.6764,109.5748,109.6487,43124.0
2019-03-07 15:20:00,118.73,118.85,118.63,118.73,70995.0,109.6487,109.7595,109.5563,109.6487,70995.0
2019-03-07 15:30:00,118.74,118.83,118.7,118.82,54215.0,109.6579,109.741,109.621,109.7318,54215.0
2019-03-07 15:40:00,118.81,118.83,118.67,118.72,62288.0,109.7226,109.741,109.5933,109.6395,62288.0
2019-03-07 15:50:00,118.7,118.92,118.6,118.89,167098.0,109.621,109.8242,109.5286,109.7964,167098.0
2019-03-08 09:30:00,118.69,119.79,118.22,119.54,75757.0,109.6117,110.6276,109.1777,110.3967,75757.0
2019-03-08 09:40:00,119.49,119.64,119.02,119.28,16672.0,110.3506,110.4891,109.9165,110.1566,16672.0
2019-03-08 09:50:00,119.28,119.34,118.75,118.86,31564.0,110.1566,110.212,109.6672,109.7687,31564.0
2019-03-08 10:00:00,118.84,118.84,118.17,118.45,23764.0,109.7503,109.7503,109.1315,109.3901,23764.0
2019-03-08 10:10:00,118.46,118.65,117.85,117.88,50028.0,109.3993,109.5748,108.836,108.8637,50028.0
2019-03-08 10:20:00,117.95,118.25,117.94,118.07,30093.0,108.9283,109.2054,108.9191,109.0392,30093.0
2019-03-08 10:30:00,118.11,118.27,117.97,117.97,40572.0,109.0761,109.2239,108.9468,108.9468,40572.0
2019-03-08 10:40:00,117.97,118.32,117.94,118.16,21835.0,108.9468,109.27,108.9191,109.1223,21835.0
2019-03-08 10:50:00,118.16,118.4,118.16,118.39,34274.0,109.1223,109.3439,109.1223,109.3347,34274.0
2019-03-08 11:00:00,118.37,118.49,118.22,118.34,32448.0,109.3162,109.427,109.1777,109.2885,32448.0
2019-03-08 11:10:00,118.35,118.39,118.16,118.16,24831.0,109.2978,109.3347,109.1223,109.1223,24831.0
2019-03-08 11:20:00,118.17,118.4,118.17,118.31,14707.0,109.1315,109.3439,109.1315,109.2608,14707.0
2019-03-08 11:30:00,118.32,118.48,118.22,118.25,22005.0,109.27,109.4178,109.1777,109.2054,22005.0
2019-03-08 11:40:00,118.29,118.43,118.26,118.41,23058.0,109.2423,109.3716,109.2146,109.3532,23058.0
2019-03-08 11:50:00,118.41,118.43,118.26,118.31,16452.0,109.3532,109.3716,109.2146,109.2608,16452.0
2019-03-08 12:00:00,118.34,118.38,118.24,118.33,16479.0,109.2885,109.3255,109.1962,109.2793,16479.0
2019-03-08 12:10:00,118.33,118.4,118.2,118.2,87965.0,109.2793,109.3439,109.1592,109.1592,87965.0
2019-03-08 12:20:00,118.2,118.32,118.02,118.23,42796.0,109.1592,109.27,108.993,109.1869,42796.0
2019-03-08 12:30:00,118.24,118.42,118.1,118.19,100705.0,109.1962,109.3624,109.0669,109.15,100705.0
2019-03-08 12:40:00,118.19,118.27,118.06,118.1,23843.0,109.15,109.2239,109.0299,109.0669,23843.0
2019-03-08 12:50:00,118.1,118.13,118.02,118.12,18553.0,109.0669,109.0946,108.993,109.0853,18553.0
2019-03-08 13:00:00,118.11,118.17,117.95,117.95,25273.0,109.0761,109.1315,108.9283,108.9283,25273.0
2019-03-08 13:10:00,117.95,118.11,117.95,118.05,15040.0,108.9283,109.0761,108.9283,109.0207,15040.0
2019-03-08 13:20:00,118.05,118.14,117.92,118.09,24824.0,109.0207,109.1038,108.9006,109.0576,24824.0
2019-03-08 13:30:00,118.09,118.09,117.95,118.08,10196.0,109.0576,109.0576,108.9283,109.0484,10196.0
2019-03-08 13:40:00,118.08,118.18,118.03,118.13,31351.0,109.0484,109.1408,109.0022,109.0946,31351.0
2019-03-08 13:50:00,118.15,118.21,118.03,118.2,48239.0,109.113,109.1685,109.0022,109.1592,48239.0
2019-03-08 14:00:00,118.22,118.25,118.1,118.22,19503.0,109.1777,109.2054,109.0669,109.1777,19503.0
2019-03-08 14:10:00,118.21,118.22,118.04,118.11,55367.0,109.1685,109.1777,109.0115,109.0761,55367.0
2019-03-08 14:20:00,118.13,118.15,118.06,118.08,21840.0,109.0946,109.113,109.0299,109.0484,21840.0
2019-03-08 14:30:00,118.06,118.32,118.02,118.09,79105.0,109.0299,109.27,108.993,109.0576,79105.0
2019-03-08 14:40:00,118.11,118.4,118.11,118.4,76809.0,109.0761,109.3439,109.0761,109.3439,76809.0
2019-03-08 14:50:00,118.43,118.6,118.38,118.49,18630.0,109.3716,109.5286,109.3255,109.427,18630.0
2019-03-08 15:00:00,118.5,118.52,118.33,118.47,31021.0,109.4363,109.4547,109.2793,109.4086,31021.0
2019-03-08 15:10:00,118.45,118.45,118.22,118.25,20973.0,109.3901,109.3901,109.1777,109.2054,20973.0
2019-03-08 15:20:00,118.27,118.31,118.16,118.25,25183.0,109.2239,109.2608,109.1223,109.2054,25183.0
2019-03-08 15:30:00,118.25,118.31,118.12,118.14,37797.0,109.2054,109.2608,109.0853,109.1038,37797.0
2019-03-08 15:40:00,118.15,118.54,118.12,118.44,115215.0,109.113,109.4732,109.0853,109.3809,115215.0
2019-03-08 15:50:00,118.45,118.72,118.43,118.71,198896.0,109.3901,109.6395,109.3716,109.6302,198896.0
2019-03-11 09:30:00,118.89,119.35,118.57,119.33,82127.0,109.7964,110.2213,109.5009,110.2028,82127.0
2019-03-11 09:40:00,119.33,119.77,119.31,119.44,37743.0,110.2028,110.6091,110.1843,110.3044,37743.0
2019-03-11 09:50:00,119.4,119.76,119.18,119.18,36321.0,110.2674,110.5999,110.0643,110.0643,36321.0
2019-03-11 10:00:00,119.2,119.31,119.13,119.2,32385.0,110.0827,110.1843,110.0181,110.0827,32385.0
2019-03-11 10:10:00,119.17,119.2,119.01,119.08,19505.0,110.055,110.0827,109.9073,109.9719,19505.0
2019-03-11 10:20:00,119.16,119.3,119.05,119.26,46259.0,110.0458,110.1751,109.9442,110.1381,46259.0
2019-03-11 10:30:00,119.24,119.35,119.12,119.18,45388.0,110.1197,110.2213,110.0089,110.0643,45388.0
2019-03-11 10:40:00,119.2,119.31,119.07,119.18,76127.0,110.0827,110.1843,109.9627,110.0643,76127.0
2019-03-11 10:50:00,119.2,119.44,119.2,119.33,92817.0,110.0827,110.3044,110.0827,110.2028,92817.0
2019-03-11 11:00:00,119.34,119.81,119.29,119.65,128147.0,110.212,110.6461,110.1659,110.4983,128147.0
2019-03-11 11:10:00,119.62,119.81,119.41,119.53,34707.0,110.4706,110.6461,110.2767,110.3875,34707.0
2019-03-11 11:20:00,119.56,119.6,119.41,119.47,14668.0,110.4152,110.4521,110.2767,110.3321,14668.0
2019-03-11 11:30:00,119.48,119.48,119.34,119.34,31973.0,110.3413,110.3413,110.212,110.212,31973.0
2019-03-11 11:40:00,119.37,119.43,119.3,119.35,37622.0,110.2397,110.2951,110.1751,110.2213,37622.0
2019-03-11 11:50:00,119.37,119.38,119.1,119.34,30847.0,110.2397,110.249,109.9904,110.212,30847.0
2019-03-11 12:00:00,119.35,119.42,119.27,119.39,31983.0,110.2213,110.2859,110.1474,110.2582,31983.0
2019-03-11 12:10:00,119.37,119.4,119.24,119.26,20233.0,110.2397,110.2674,110.1197,110.1381,20233.0
2019-03-11 12:20:00,119.25,119.3,119.23,119.27,12842.0,110.1289,110.1751,110.1104,110.1474,12842.0
2019-03-11 12:30:00,119.28,119.3,119.24,119.26,10301.0,110.1566,110.1751,110.1197,110.1381,10301.0
2019-03-11 12:40:00,119.27,119.29,119.21,119.22,21226.0,110.1474,110.1659,110.092,110.1012,21226.0
2019-03-11 12:50:00,119.23,119.28,119.14,119.25,18180.0,110.1104,110.1566,110.0273,110.1289,18180.0
2019-03-11 13:00:00,119.25,119.4,119.24,119.31,51330.0,110.1289,110.2674,110.1197,110.1843,51330.0
2019-03-11 13:10:00,119.32,119.4,119.27,119.29,20054.0,110.1936,110.2674,110.1474,110.1659,20054.0
2019-03-11 13:20:00,119.3,119.39,119.29,119.31,25909.0,110.1751,110.2582,110.1659,110.1843,25909.0
2019-03-11 13:30:00,119.31,119.54,119.31,119.48,150370.0,110.1843,110.3967,110.1843,110.3413,150370.0
2019-03-11 13:40:00,119.49,119.5,119.3,119.3,38788.0,110.3506,110.3598,110.1751,110.1751,38788.0
2019-03-11 13:50:00,119.3,119.44,119.3,119.43,17716.0,110.1751,110.3044,110.1751,110.2951,17716.0
2019-03-11 14:00:00,119.42,119.42,119.34,119.37,16788.0,110.2859,110.2859,110.212,110.2397,16788.0
2019-03-11 14:10:00,119.37,119.4,119.3,119.33,18024.0,110.2397,110.2674,110.1751,110.2028,18024.0
2019-03-11 14:20:00,119.33,119.53,119.3,119.35,36321.0,110.2028,110.3875,110.1751,110.2213,36321.0
2019-03-11 14:30:00,119.34,119.48,119.34,119.45,33947.0,110.212,110.3413,110.212,110.3136,33947.0
2019-03-11 14:40:00,119.43,119.5,119.37,119.43,56642.0,110.2951,110.3598,110.2397,110.2951,56642.0
2019-03-11 14:50:00,119.43,119.67,119.37,119.62,60236.0,110.2951,110.5168,110.2397,110.4706,60236.0
2019-03-11 15:00:00,119.61,119.95,119.58,119.77,124906.0,110.4614,110.7754,110.4337,110.6091,124906.0
2019-03-11 15:10:00,119.78,119.83,119.64,119.72,38795.0,110.6184,110.6646,110.4891,110.563,38795.0
2019-03-11 15:20:00,119.71,119.75,119.55,119.6,34401.0,110.5537,110.5907,110.406,110.4521,34401.0
2019-03-11 15:30:00,119.61,119.7,119.61,119.66,60670.0,110.4614,110.5445,110.4614,110.5076,60670.0
2019-03-11 15:40:00,119.65,119.91,119.64,119.89,41089.0,110.4983,110.7384,110.4891,110.72,41089.0
2019-03-11 15:50:00,119.88,119.88,119.67,119.71,102985.0,110.7107,110.7107,110.5168,110.5537,102985.0
2019-03-12 09:30:00,120.0,120.15,119.71,119.86,48033.0,110.8215,110.9601,110.5537,110.6923,48033.0
2019-03-12 09:40:00,119.88,120.04,119.27,119.36,37648.0,110.7107,110.8585,110.1474,110.2305,37648.0
2019-03-12 09:50:00,119.39,119.39,119.04,119.3,22870.0,110.2582,110.2582,109.935,110.1751,22870.0
2019-03-12 10:00:00,119.3,119.3,118.97,119.05,39174.0,110.1751,110.1751,109.8703,109.9442,39174.0
2019-03-12 10:10:00,119.05,119.28,118.82,118.92,26483.0,109.9442,110.1566,109.7318,109.8242,26483.0
2019-03-12 10:20:00,118.92,119.07,118.86,119.04,27910.0,109.8242,109.9627,109.7687,109.935,27910.0
2019-03-12 10:30:00,119.07,119.12,118.93,118.93,25937.0,109.9627,110.0089,109.8334,109.8334,25937.0
2019-03-12 10:40:00,118.94,118.99,118.81,118.82,32764.0,109.8426,109.8888,109.7226,109.7318,32764.0
2019-03-12 10:50:00,118.83,118.91,118.74,118.82,24461.0,109.741,109.8149,109.6579,109.7318,24461.0
2019-03-12 11:00:00,118.78,119.03,118.68,118.99,46857.0,109.6949,109.9257,109.6025,109.8888,46857.0
2019-03-12 11:10:00,118.98,119.07,118.84,118.94,39928.0,109.8796,109.9627,109.7503,109.8426,39928.0
2019-03-12 11:20:00,118.93,119.03,118.88,118.9,36559.0,109.8334,109.9257,109.7872,109.8057,36559.0
2019-03-12 11:30:00,118.9,119.18,118.9,119.16,46026.0,109.8057,110.0643,109.8057,110.0458,46026.0
2019-03-12 11:40:00,119.15,119.18,119.05,119.07,18782.0,110.0366,110.0643,109.9442,109.9627,18782.0
2019-03-12 11:50:00,119.08,119.14,119.06,119.13,25926.0,109.9719,110.0273,109.9534,110.0181,25926.0
2019-03-12 12:00:00,119.13,119.14,119.05,119.11,33250.0,110.0181,110.0273,109.9442,109.9996,33250.0
2019-03-12 12:10:00,119.11,119.44,119.1,119.42,62052.0,109.9996,110.3044,109.9904,110.2859,62052.0
2019-03-12 12:20:00,119.41,119.5,119.24,119.33,90750.0,110.2767,110.3598,110.1197,110.2028,90750.0
2019-03-12 12:30:00,119.32,119.34,119.26,119.31,16873.0,110.1936,110.212,110.1381,110.1843,16873.0
2019-03-12 12:40:00,119.34,119.39,119.25,119.3,23081.0,110.212,110.2582,110.1289,110.1751,23081.0
2019-03-12 12:50:00,119.3,119.37,119.22,119.32,19773.0,110.1751,110.2397,110.1012,110.1936,19773.0
2019-03-12 13:00:00,119.32,119.66,119.3,119.6,70963.0,110.1936,110.5076,110.1751,110.4521,70963.0
2019-03-12 13:10:00,119.6,119.6,119.34,119.36,24709.0,110.4521,110.4521,110.212,110.2305,24709.0
2019-03-12 13:20:00,119.35,119.51,119.35,119.44,40543.0,110.2213,110.369,110.2213,110.3044,40543.0
2019-03-12 13:30:00,119.46,119.54,119.43,119.54,17767.0,110.3229,110.3967,110.2951,110.3967,17767.0
2019-03-12 13:40:00,119.53,119.54,119.37,119.37,42607.0,110.3875,110.3967,110.2397,110.2397,42607.0
2019-03-12 13:50:00,119.4,119.44,119.38,119.43,40860.0,110.2674,110.3044,110.249,110.2951,40860.0
2019-03-12 14:00:00,119.42,119.49,119.38,119.48,48278.0,110.2859,110.3506,110.249,110.3413,48278.0
2019-03-12 14:10:00,119.48,119.65,119.41,119.64,105075.0,110.3413,110.4983,110.2767,110.4891,105075.0
2019-03-12 14:20:00,119.63,119.73,119.52,119.56,34280.0,110.4798,110.5722,110.3783,110.4152,34280.0
2019-03-12 14:30:00,119.56,119.58,119.45,119.45,18222.0,110.4152,110.4337,110.3136,110.3136,18222.0
2019-03-12 14:40:00,119.45,119.57,119.44,119.54,20174.0,110.3136,110.4244,110.3044,110.3967,20174.0
2019-03-12 14:50:00,119.55,119.61,119.51,119.58,46103.0,110.406,110.4614,110.369,110.4337,46103.0
2019-03-12 15:00:00,119.59,119.71,119.51,119.64,66861.0,110.4429,110.5537,110.369,110.4891,66861.0
2019-03-12 15:10:00,119.61,119.63,119.45,119.53,42870.0,110.4614,110.4798,110.3136,110.3875,42870.0
2019-03-12 15:20:00,119.51,119.74,119.51,119.73,35589.0,110.369,110.5814,110.369,110.5722,35589.0
2019-03-12 15:30:00,119.74,119.76,119.63,119.74,36030.0,110.5814,110.5999,110.4798,110.5814,36030.0
2019-03-12 15:40:00,119.74,119.84,119.68,119.71,45133.0,110.5814,110.6738,110.526,110.5537,45133.0
2019-03-12 15:50:00,119.71,119.73,119.52,119.64,132078.0,110.5537,110.5722,110.3783,110.4891,132078.0
2019-03-13 09:30:00,120.0,120.86,119.7,120.41,79629.0,110.8215,111.6158,110.5445,111.2002,79629.0
2019-03-13 09:40:00,120.41,120.5,120.19,120.38,37155.0,111.2002,111.2833,110.997,111.1725,37155.0
2019-03-13 09:50:00,120.39,120.5,120.33,120.45,46169.0,111.1817,111.2833,111.1263,111.2371,46169.0
2019-03-13 10:00:00,120.44,120.62,120.25,120.56,39248.0,111.2279,111.3941,111.0524,111.3387,39248.0
2019-03-13 10:10:00,120.55,120.61,120.35,120.39,46124.0,111.3295,111.3849,111.1448,111.1817,46124.0
2019-03-13 10:20:00,120.41,120.51,120.28,120.41,114720.0,111.2002,111.2925,111.0801,111.2002,114720.0
2019-03-13 10:30:00,120.41,120.8,120.41,120.55,36279.0,111.2002,111.5604,111.2002,111.3295,36279.0
2019-03-13 10:40:00,120.55,120.76,120.53,120.68,35728.0,111.3295,111.5234,111.311,111.4495,35728.0
2019-03-13 10:50:00,120.68,120.73,120.49,120.54,48556.0,111.4495,111.4957,111.2741,111.3202,48556.0
2019-03-13 11:00:00,120.57,120.83,120.55,120.83,59100.0,111.348,111.5881,111.3295,111.5881,59100.0
2019-03-13 11:10:00,120.83,121.17,120.82,121.11,32808.0,111.5881,111.9021,111.5788,111.8466,32808.0
2019-03-13 11:20:00,121.12,121.27,121.02,121.04,136659.0,111.8559,111.9944,111.7635,111.782,136659.0
2019-03-13 11:30:00,121.09,121.09,120.88,120.94,46875.0,111.8282,111.8282,111.6342,111.6897,46875.0
2019-03-13 11:40:00,120.96,121.0,120.79,120.86,31521.0,111.7081,111.7451,111.5511,111.6158,31521.0
2019-03-13 11:50:00,120.87,120.93,120.82,120.9,33048.0,111.625,111.6804,111.5788,111.6527,33048.0
2019-03-13 12:00:00,120.89,121.01,120.83,120.87,40022.0,111.6435,111.7543,111.5881,111.625,40022.0
2019-03-13 12:10:00,120.86,120.99,120.84,120.94,31747.0,111.6158,111.7358,111.5973,111.6897,31747.0
2019-03-13 12:20:00,120.96,121.0,120.8,120.8,35218.0,111.7081,111.7451,111.5604,111.5604,35218.0
2019-03-13 12:30:00,120.8,120.85,120.65,120.65,30031.0,111.5604,111.6065,111.4218,111.4218,30031.0
2019-03-13 12:40:00,120.66,120.79,120.66,120.79,55647.0,111.4311,111.5511,111.4311,111.5511,55647.0
2019-03-13 12:50:00,120.78,120.79,120.61,120.67,44992.0,111.5419,111.5511,111.3849,111.4403,44992.0
2019-03-13 13:00:00,120.68,120.78,120.67,120.74,51682.0,111.4495,111.5419,111.4403,111.5049,51682.0
2019-03-13 13:10:00,120.73,120.74,120.68,120.71,31246.0,111.4957,111.5049,111.4495,111.4772,31246.0
2019-03-13 13:20:00,120.7,120.84,120.69,120.75,45424.0,111.468,111.5973,111.4588,111.5142,45424.0
2019-03-13 13:30:00,120.76,120.83,120.72,120.77,90121.0,111.5234,111.5881,111.4865,111.5327,90121.0
2019-03-13 13:40:00,120.77,120.79,120.56,120.59,53634.0,111.5327,111.5511,111.3387,111.3664,53634.0
2019-03-13 13:50:00,120.6,120.86,120.56,120.84,46338.0,111.3757,111.6158,111.3387,111.5973,46338.0
2019-03-13 14:00:00,120.86,121.16,120.82,121.16,40725.0,111.6158,111.8928,111.5788,111.8928,40725.0
2019-03-13 14:10:00,121.11,121.16,120.81,120.93,52905.0,111.8466,111.8928,111.5696,111.6804,52905.0
2019-03-13 14:20:00,120.93,120.95,120.79,120.82,50761.0,111.6804,111.6989,111.5511,111.5788,50761.0
2019-03-13 14:30:00,120.82,120.83,120.75,120.79,41708.0,111.5788,111.5881,111.5142,111.5511,41708.0
2019-03-13 14:40:00,120.79,120.81,120.59,120.64,40456.0,111.5511,111.5696,111.3664,111.4126,40456.0
2019-03-13 14:50:00,120.64,120.74,120.61,120.69,33785.0,111.4126,111.5049,111.3849,111.4588,33785.0
2019-03-13 15:00:00,120.69,120.69,120.44,120.45,59483.0,111.4588,111.4588,111.2279,111.2371,59483.0
2019-03-13 15:10:00,120.45,120.46,120.07,120.09,82078.0,111.2371,111.2464,110.8862,110.9047,82078.0
2019-03-13 15:20:00,120.09,120.23,120.0,120.19,118997.0,110.9047,111.034,110.8215,110.997,118997.0
2019-03-13 15:30:00,120.18,120.57,120.16,120.55,89457.0,110.9878,111.348,110.9693,111.3295,89457.0
2019-03-13 15:40:00,120.54,120.79,120.43,120.75,178178.0,111.3202,111.5511,111.2187,111.5142,178178.0
2019-03-13 15:50:00,120.75,120.87,120.48,120.69,325979.0,111.5142,111.625,111.2648,111.4588,325979.0
2019-03-14 09:30:00,111.64,112.46,110.65,111.47,531679.0,103.101,103.8583,102.1867,102.944,531679.0
2019-03-14 09:40:00,111.37,111.4,110.07,110.39,530265.0,102.8516,102.8793,101.6511,101.9466,530265.0
2019-03-14 09:50:00,110.39,111.12,110.12,110.36,429085.0,101.9466,102.6208,101.6972,101.9189,429085.0
2019-03-14 10:00:00,110.38,110.49,109.42,109.49,382653.0,101.9374,102.0389,101.0508,101.1154,382653.0
2019-03-14 10:10:00,109.47,110.06,108.74,109.15,596313.0,101.097,101.6418,100.4228,100.8014,596313.0
2019-03-14 10:20:00,109.16,109.6,108.94,109.22,323516.0,100.8107,101.217,100.6075,100.8661,323516.0
2019-03-14 10:30:00,109.24,109.67,109.09,109.42,370918.0,100.8845,101.2817,100.746,101.0508,370918.0
2019-03-14 10:40:00,109.4,111.1,109.2,110.98,487664.0,101.0323,102.6023,100.8476,102.4915,487664.0
2019-03-14 10:50:00,110.98,111.0,109.61,109.89,292545.0,102.4915,102.5099,101.2262,101.4848,292545.0
2019-03-14 11:00:00,109.92,110.12,109.06,109.1,223222.0,101.5125,101.6972,100.7183,100.7553,223222.0
2019-03-14 11:10:00,109.13,109.33,108.89,109.33,122332.0,100.783,100.9677,100.5613,100.9677,122332.0
2019-03-14 11:20:00,109.35,109.48,109.18,109.44,77921.0,100.9861,101.1062,100.8291,101.0693,77921.0
2019-03-14 11:30:00,109.44,109.5,109.25,109.27,177378.0,101.0693,101.1247,100.8938,100.9123,177378.0
2019-03-14 11:40:00,109.26,109.45,108.96,109.44,221418.0,100.903,101.0785,100.626,101.0693,221418.0
2019-03-14 11:50:00,109.43,109.7,109.33,109.38,224769.0,101.06,101.3094,100.9677,101.0138,224769.0
2019-03-14 12:00:00,109.37,110.33,109.3,110.23,323916.0,101.0046,101.8912,100.94,101.7988,323916.0
2019-03-14 12:10:00,110.23,110.65,110.18,110.64,184173.0,101.7988,102.1867,101.7527,102.1775,184173.0
2019-03-14 12:20:00,110.62,110.93,110.3,110.34,187706.0,102.159,102.4453,101.8635,101.9004,187706.0
2019-03-14 12:30:00,110.33,110.75,110.06,110.5,116420.0,101.8912,102.2791,101.6418,102.0482,116420.0
2019-03-14 12:40:00,110.51,111.4,110.5,111.04,196725.0,102.0574,102.8793,102.0482,102.5469,196725.0
2019-03-14 12:50:00,111.04,111.23,110.29,110.79,163233.0,102.5469,102.7223,101.8542,102.316,163233.0
2019-03-14 13:00:00,110.79,111.49,110.75,111.33,207166.0,102.316,102.9625,102.2791,102.8147,207166.0
2019-03-14 13:10:00,111.31,111.83,111.08,111.25,142529.0,102.7962,103.2764,102.5838,102.7408,142529.0
2019-03-14 13:20:00,111.22,111.26,110.74,110.8,114399.0,102.7131,102.75,102.2698,102.3252,114399.0
2019-03-14 13:30:00,110.82,111.22,110.75,111.11,96572.0,102.3437,102.7131,102.2791,102.6115,96572.0
2019-03-14 13:40:00,111.11,111.36,110.97,111.21,231477.0,102.6115,102.8424,102.4822,102.7039,231477.0
2019-03-14 13:50:00,111.24,111.33,111.06,111.08,87265.0,102.7316,102.8147,102.5653,102.5838,87265.0
2019-03-14 14:00:00,111.1,111.72,111.02,111.56,142811.0,102.6023,103.1749,102.5284,103.0271,142811.0
2019-03-14 14:10:00,111.6,112.1,111.45,111.51,248000.0,103.064,103.5258,102.9255,102.9809,248000.0
2019-03-14 14:20:00,111.49,111.78,111.25,111.66,133860.0,102.9625,103.2303,102.7408,103.1195,133860.0
2019-03-14 14:30:00,111.65,111.8,111.36,111.48,117259.0,103.1102,103.2487,102.8424,102.9532,117259.0
2019-03-14 14:40:00,111.49,111.59,111.26,111.4,108257.0,102.9625,103.0548,102.75,102.8793,108257.0
2019-03-14 14:50:00,111.44,111.63,111.24,111.55,118486.0,102.9163,103.0917,102.7316,103.0179,118486.0
2019-03-14 15:00:00,111.54,111.71,111.36,111.63,184986.0,103.0086,103.1656,102.8424,103.0917,184986.0
2019-03-14 15:10:00,111.64,111.74,111.5,111.59,264311.0,103.101,103.1933,102.9717,103.0548,264311.0
2019-03-14 15:20:00,111.6,111.71,111.55,111.62,215855.0,103.064,103.1656,103.0179,103.0825,215855.0
2019-03-14 15:30:00,111.63,111.72,111.46,111.58,374798.0,103.0917,103.1749,102.9347,103.0456,374798.0
2019-03-14 15:40:00,111.58,111.85,111.46,111.82,299740.0,103.0456,103.2949,102.9347,103.2672,299740.0
2019-03-14 15:50:00,111.81,112.09,111.54,111.65,586468.0,103.258,103.5166,103.0086,103.1102,586468.0
2019-03-15 09:30:00,111.81,112.44,111.54,111.61,408861.0,103.258,103.8398,103.0086,103.0733,408861.0
2019-03-15 09:40:00,111.64,111.79,111.04,111.71,197365.0,103.101,103.2395,102.5469,103.1656,197365.0
2019-03-15 09:50:00,111.69,111.9,111.27,111.43,181554.0,103.1472,103.3411,102.7593,102.907,181554.0
2019-03-15 10:00:00,111.42,111.65,111.38,111.55,68620.0,102.8978,103.1102,102.8609,103.0179,68620.0
2019-03-15 10:10:00,111.55,111.64,111.33,111.42,87300.0,103.0179,103.101,102.8147,102.8978,87300.0
2019-03-15 10:20:00,111.45,111.52,111.23,111.43,91001.0,102.9255,102.9902,102.7223,102.907,91001.0
2019-03-15 10:30:00,111.45,111.65,111.38,111.62,126805.0,102.9255,103.1102,102.8609,103.0825,126805.0
2019-03-15 10:40:00,111.64,111.85,111.57,111.85,128967.0,103.101,103.2949,103.0363,103.2949,128967.0
2019-03-15 10:50:00,111.86,112.61,111.64,112.51,162089.0,103.3042,103.9968,103.101,103.9044,162089.0
2019-03-15 11:00:00,112.52,112.76,112.4,112.72,107893.0,103.9137,104.1353,103.8029,104.0984,107893.0
2019-03-15 11:10:00,112.75,113.09,112.71,113.03,191492.0,104.1261,104.4401,104.0891,104.3847,191492.0
2019-03-15 11:20:00,113.04,113.34,113.04,113.3,136532.0,104.3939,104.671,104.3939,104.634,136532.0
2019-03-15 11:30:00,113.3,113.48,113.29,113.33,92715.0,104.634,104.8002,104.6248,104.6617,92715.0
2019-03-15 11:40:00,113.34,113.77,113.34,113.72,153817.0,104.671,105.0681,104.671,105.0219,153817.0
2019-03-15 11:50:00,113.75,114.13,113.63,114.04,168332.0,105.0496,105.4005,104.9388,105.3174,168332.0
2019-03-15 12:00:00,114.05,114.13,113.92,114.06,233422.0,105.3266,105.4005,105.2066,105.3359,233422.0
2019-03-15 12:10:00,114.06,114.25,114.0,114.19,112697.0,105.3359,105.5113,105.2805,105.4559,112697.0
2019-03-15 12:20:00,114.18,114.19,113.34,113.42,318659.0,105.4467,105.4559,104.671,104.7448,318659.0
2019-03-15 12:30:00,113.45,113.66,113.22,113.37,166150.0,104.7725,104.9665,104.5601,104.6987,166150.0
2019-03-15 12:40:00,113.39,113.53,113.28,113.43,54205.0,104.7171,104.8464,104.6155,104.7541,54205.0
2019-03-15 12:50:00,113.42,113.56,113.26,113.47,67092.0,104.7448,104.8741,104.5971,104.791,67092.0
2019-03-15 13:00:00,113.52,114.07,113.43,113.89,113160.0,104.8372,105.3451,104.7541,105.1789,113160.0
2019-03-15 13:10:00,113.88,114.18,113.73,114.02,77857.0,105.1696,105.4467,105.0311,105.2989,77857.0
2019-03-15 13:20:00,114.02,114.09,113.83,113.87,57510.0,105.2989,105.3636,105.1235,105.1604,57510.0
2019-03-15 13:30:00,113.87,114.04,113.86,114.03,51187.0,105.1604,105.3174,105.1512,105.3082,51187.0
2019-03-15 13:40:00,114.04,114.41,114.04,114.34,101510.0,105.3174,105.6591,105.3174,105.5945,101510.0
2019-03-15 13:50:00,114.31,114.31,114.0,114.06,54033.0,105.5668,105.5668,105.2805,105.3359,54033.0
2019-03-15 14:00:00,114.08,114.57,114.06,114.31,78773.0,105.3544,105.8069,105.3359,105.5668,78773.0
2019-03-15 14:10:00,114.33,114.53,114.09,114.18,65762.0,105.5852,105.7699,105.3636,105.4467,65762.0
2019-03-15 14:20:00,114.16,114.29,114.1,114.24,38339.0,105.4282,105.5483,105.3728,105.5021,38339.0
2019-03-15 14:30:00,114.23,114.46,114.23,114.3,55238.0,105.4929,105.7053,105.4929,105.5575,55238.0
2019-03-15 14:40:00,114.29,114.41,114.22,114.41,45390.0,105.5483,105.6591,105.4836,105.6591,45390.0
2019-03-15 14:50:00,114.42,114.42,114.19,114.27,81477.0,105.6683,105.6683,105.4559,105.5298,81477.0
2019-03-15 15:00:00,114.3,114.3,114.09,114.15,78155.0,105.5575,105.5575,105.3636,105.419,78155.0
2019-03-15 15:10:00,114.15,114.27,114.03,114.25,91715.0,105.419,105.5298,105.3082,105.5113,91715.0
2019-03-15 15:20:00,114.25,114.39,114.18,114.23,81788.0,105.5113,105.6406,105.4467,105.4929,81788.0
2019-03-15 15:30:00,114.22,114.32,114.09,114.11,137493.0,105.4836,105.576,105.3636,105.3821,137493.0
2019-03-15 15:40:00,114.12,114.17,114.03,114.07,146420.0,105.3913,105.4375,105.3082,105.3451,146420.0
2019-03-15 15:50:00,114.07,114.08,113.76,113.89,347889.0,105.3451,105.3544,105.0588,105.1789,347889.0
2019-03-18 09:30:00,115.47,115.94,114.63,114.68,269138.0,106.638,107.0721,105.8623,105.9085,269138.0
2019-03-18 09:40:00,114.69,115.0,114.33,114.81,85528.0,105.9177,106.204,105.5852,106.0285,85528.0
2019-03-18 09:50:00,114.83,115.0,114.66,114.99,44094.0,106.047,106.204,105.89,106.1947,44094.0
2019-03-18 10:00:00,114.99,115.24,114.73,114.77,115921.0,106.1947,106.4256,105.9546,105.9916,115921.0
2019-03-18 10:10:00,114.77,114.81,114.19,114.23,92205.0,105.9916,106.0285,105.4559,105.4929,92205.0
2019-03-18 10:20:00,114.23,114.6,114.18,114.51,92542.0,105.4929,105.8346,105.4467,105.7515,92542.0
2019-03-18 10:30:00,114.52,114.73,114.5,114.67,56002.0,105.7607,105.9546,105.7422,105.8992,56002.0
2019-03-18 10:40:00,114.67,114.9,114.59,114.82,53638.0,105.8992,106.1116,105.8253,106.0378,53638.0
2019-03-18 10:50:00,114.82,114.99,114.82,114.91,42274.0,106.0378,106.1947,106.0378,106.1209,42274.0
2019-03-18 11:00:00,114.9,115.05,114.89,114.99,96478.0,106.1116,106.2502,106.1024,106.1947,96478.0
2019-03-18 11:10:00,115.0,115.28,114.99,115.23,149152.0,106.204,106.4626,106.1947,106.4164,149152.0
2019-03-18 11:20:00,115.24,115.44,115.05,115.12,67559.0,106.4256,106.6103,106.2502,106.3148,67559.0
2019-03-18 11:30:00,115.14,115.31,114.99,115.03,67417.0,106.3333,106.4903,106.1947,106.2317,67417.0
2019-03-18 11:40:00,115.02,115.16,114.98,115.13,54772.0,106.2225,106.3517,106.1855,106.324,54772.0
2019-03-18 11:50:00,115.13,115.16,114.99,114.99,40147.0,106.324,106.3517,106.1947,106.1947,40147.0
2019-03-18 12:00:00,115.02,115.06,114.97,115.02,38510.0,106.2225,106.2594,106.1763,106.2225,38510.0
2019-03-18 12:10:00,115.03,115.09,115.01,115.02,59370.0,106.2317,106.2871,106.2132,106.2225,59370.0
2019-03-18 12:20:00,115.02,115.07,114.95,114.99,42421.0,106.2225,106.2686,106.1578,106.1947,42421.0
2019-03-18 12:30:00,114.99,115.27,114.94,115.27,35142.0,106.1947,106.4533,106.1486,106.4533,35142.0
2019-03-18 12:40:00,115.26,115.42,115.26,115.41,56102.0,106.4441,106.5919,106.4441,106.5826,56102.0
2019-03-18 12:50:00,115.42,115.6,115.41,115.56,42715.0,106.5919,106.7581,106.5826,106.7212,42715.0
2019-03-18 13:00:00,115.57,115.61,115.54,115.57,31659.0,106.7304,106.7673,106.7027,106.7304,31659.0
2019-03-18 13:10:00,115.58,115.7,115.57,115.61,48546.0,106.7396,106.8504,106.7304,106.7673,48546.0
2019-03-18 13:20:00,115.63,115.69,115.37,115.45,59899.0,106.7858,106.8412,106.5457,106.6196,59899.0
2019-03-18 13:30:00,115.46,115.47,115.36,115.4,49334.0,106.6288,106.638,106.5364,106.5734,49334.0
2019-03-18 13:40:00,115.4,115.9,115.39,115.89,161248.0,106.5734,107.0351,106.5642,107.0259,161248.0
2019-03-18 13:50:00,115.88,115.96,115.76,115.96,102492.0,107.0167,107.0906,106.9059,107.0906,102492.0
2019-03-18 14:00:00,115.95,115.99,115.8,115.86,47673.0,107.0813,107.1183,106.9428,106.9982,47673.0
2019-03-18 14:10:00,115.87,115.98,115.8,115.97,46661.0,107.0074,107.109,106.9428,107.0998,46661.0
2019-03-18 14:20:00,115.97,115.97,115.8,115.81,32657.0,107.0998,107.0998,106.9428,106.952,32657.0
2019-03-18 14:30:00,115.81,115.86,115.72,115.78,38549.0,106.952,106.9982,106.8689,106.9243,38549.0
2019-03-18 14:40:00,115.78,116.07,115.77,116.05,92518.0,106.9243,107.1921,106.9151,107.1737,92518.0
2019-03-18 14:50:00,116.04,116.1,115.93,116.01,43957.0,107.1644,107.2198,107.0629,107.1367,43957.0
2019-03-18 15:00:00,116.01,116.08,115.97,115.98,43498.0,107.1367,107.2014,107.0998,107.109,43498.0
2019-03-18 15:10:00,115.97,116.09,115.97,115.99,76160.0,107.0998,107.2106,107.0998,107.1183,76160.0
2019-03-18 15:20:00,116.01,116.33,115.99,116.32,54605.0,107.1367,107.4323,107.1183,107.423,54605.0
2019-03-18 15:30:00,116.31,116.41,116.21,116.36,108700.0,107.4138,107.5061,107.3214,107.46,108700.0
2019-03-18 15:40:00,116.37,116.5,116.33,116.48,116894.0,107.4692,107.5893,107.4323,107.5708,116894.0
2019-03-18 15:50:00,116.48,116.61,116.34,116.52,294615.0,107.5708,107.6908,107.4415,107.6077,294615.0
2019-03-19 09:30:00,117.36,117.44,116.43,116.64,110839.0,108.3835,108.4574,107.5246,107.7185,110839.0
2019-03-19 09:40:00,116.59,116.76,116.24,116.27,56929.0,107.6724,107.8294,107.3491,107.3768,56929.0
2019-03-19 09:50:00,116.25,116.54,116.07,116.41,58928.0,107.3584,107.6262,107.1921,107.5061,58928.0
2019-03-19 10:00:00,116.44,116.72,116.41,116.67,35872.0,107.5338,107.7924,107.5061,107.7463,35872.0
2019-03-19 10:10:00,116.68,116.92,116.62,116.81,30786.0,107.7555,107.9771,107.7001,107.8755,30786.0
2019-03-19 10:20:00,116.78,116.81,116.63,116.68,23910.0,107.8478,107.8755,107.7093,107.7555,23910.0
2019-03-19 10:30:00,116.69,117.03,116.69,116.95,19257.0,107.7647,108.0787,107.7647,108.0048,19257.0
2019-03-19 10:40:00,116.93,116.97,116.86,116.91,23401.0,107.9864,108.0233,107.9217,107.9679,23401.0
2019-03-19 10:50:00,116.91,116.93,116.76,116.93,27070.0,107.9679,107.9864,107.8294,107.9864,27070.0
2019-03-19 11:00:00,116.94,117.14,116.94,117.07,34227.0,107.9956,108.1803,107.9956,108.1157,34227.0
2019-03-19 11:10:00,117.08,117.33,117.0,117.3,35441.0,108.1249,108.3558,108.051,108.3281,35441.0
2019-03-19 11:20:00,117.3,117.38,117.22,117.36,29480.0,108.3281,108.4019,108.2542,108.3835,29480.0
2019-03-19 11:30:00,117.36,117.39,117.28,117.34,21778.0,108.3835,108.4112,108.3096,108.365,21778.0
2019-03-19 11:40:00,117.35,117.36,117.18,117.27,40077.0,108.3742,108.3835,108.2172,108.3004,40077.0
2019-03-19 11:50:00,117.27,117.37,117.13,117.33,35685.0,108.3004,108.3927,108.1711,108.3558,35685.0
2019-03-19 12:00:00,117.34,117.59,117.29,117.42,51728.0,108.365,108.5959,108.3188,108.4389,51728.0
2019-03-19 12:10:00,117.41,117.49,117.33,117.46,33231.0,108.4296,108.5035,108.3558,108.4758,33231.0
2019-03-19 12:20:00,117.47,117.47,117.31,117.39,15427.0,108.4851,108.4851,108.3373,108.4112,15427.0
2019-03-19 12:30:00,117.4,117.58,117.37,117.39,22633.0,108.4204,108.5866,108.3927,108.4112,22633.0
2019-03-19 12:40:00,117.4,117.51,117.19,117.2,44142.0,108.4204,108.522,108.2265,108.2357,44142.0
2019-03-19 12:50:00,117.2,117.37,117.18,117.37,24089.0,108.2357,108.3927,108.2172,108.3927,24089.0
2019-03-19 13:00:00,117.36,117.6,117.34,117.6,56011.0,108.3835,108.6051,108.365,108.6051,56011.0
2019-03-19 13:10:00,117.6,117.66,117.53,117.57,23683.0,108.6051,108.6605,108.5405,108.5774,23683.0
2019-03-19 13:20:00,117.56,117.6,117.34,117.38,30874.0,108.5682,108.6051,108.365,108.4019,30874.0
2019-03-19 13:30:00,117.38,117.46,117.29,117.45,43843.0,108.4019,108.4758,108.3188,108.4666,43843.0
2019-03-19 13:40:00,117.45,117.48,117.29,117.35,24412.0,108.4666,108.4943,108.3188,108.3742,24412.0
2019-03-19 13:50:00,117.36,117.46,117.34,117.42,41420.0,108.3835,108.4758,108.365,108.4389,41420.0
2019-03-19 14:00:00,117.41,117.46,117.27,117.27,49033.0,108.4296,108.4758,108.3004,108.3004,49033.0
2019-03-19 14:10:00,117.28,117.29,117.14,117.29,28939.0,108.3096,108.3188,108.1803,108.3188,28939.0
2019-03-19 14:20:00,117.29,117.31,117.22,117.26,29340.0,108.3188,108.3373,108.2542,108.2911,29340.0
2019-03-19 14:30:00,117.27,117.42,117.27,117.38,38820.0,108.3004,108.4389,108.3004,108.4019,38820.0
2019-03-19 14:40:00,117.37,117.54,117.36,117.49,35781.0,108.3927,108.5497,108.3835,108.5035,35781.0
2019-03-19 14:50:00,117.51,117.57,117.32,117.36,39581.0,108.522,108.5774,108.3465,108.3835,39581.0
2019-03-19 15:00:00,117.37,117.53,117.34,117.49,32331.0,108.3927,108.5405,108.365,108.5035,32331.0
2019-03-19 15:10:00,117.48,117.49,117.26,117.29,32387.0,108.4943,108.5035,108.2911,108.3188,32387.0
2019-03-19 15:20:00,117.29,117.29,117.07,117.12,36263.0,108.3188,108.3188,108.1157,108.1618,36263.0
2019-03-19 15:30:00,117.13,117.13,116.89,116.9,64355.0,108.1711,108.1711,107.9494,107.9587,64355.0
2019-03-19 15:40:00,116.89,116.91,116.57,116.9,92970.0,107.9494,107.9679,107.6539,107.9587,92970.0
2019-03-19 15:50:00,116.9,117.24,116.83,117.23,184937.0,107.9587,108.2727,107.894,108.2634,184937.0
2019-03-20 09:30:00,116.93,117.35,116.3,116.44,57725.0,107.9864,108.3742,107.4046,107.5338,57725.0
2019-03-20 09:40:00,116.51,116.69,116.4,116.67,35126.0,107.5985,107.7647,107.4969,107.7463,35126.0
2019-03-20 09:50:00,116.71,116.71,116.47,116.59,20724.0,107.7832,107.7832,107.5615,107.6724,20724.0
2019-03-20 10:00:00,116.59,116.67,116.47,116.57,19059.0,107.6724,107.7463,107.5615,107.6539,19059.0
2019-03-20 10:10:00,116.54,116.57,116.15,116.34,47401.0,107.6262,107.6539,107.266,107.4415,47401.0
2019-03-20 10:20:00,116.33,116.5,116.24,116.24,42630.0,107.4323,107.5893,107.3491,107.3491,42630.0
2019-03-20 10:30:00,116.28,116.5,116.24,116.48,66779.0,107.3861,107.5893,107.3491,107.5708,66779.0
2019-03-20 10:40:00,116.48,116.62,116.38,116.42,29681.0,107.5708,107.7001,107.4784,107.5154,29681.0
2019-03-20 10:50:00,116.46,116.55,116.36,116.49,46583.0,107.5523,107.6354,107.46,107.58,46583.0
2019-03-20 11:00:00,116.53,116.66,116.51,116.51,22846.0,107.617,107.737,107.5985,107.5985,22846.0
2019-03-20 11:10:00,116.51,116.51,116.27,116.45,44182.0,107.5985,107.5985,107.3768,107.5431,44182.0
2019-03-20 11:20:00,116.43,116.79,116.42,116.74,28023.0,107.5246,107.8571,107.5154,107.8109,28023.0
2019-03-20 11:30:00,116.74,116.83,116.65,116.72,25979.0,107.8109,107.894,107.7278,107.7924,25979.0
2019-03-20 11:40:00,116.72,116.77,116.65,116.65,28296.0,107.7924,107.8386,107.7278,107.7278,28296.0
2019-03-20 11:50:00,116.65,116.7,116.45,116.52,29894.0,107.7278,107.774,107.5431,107.6077,29894.0
2019-03-20 12:00:00,116.51,116.7,116.42,116.69,37841.0,107.5985,107.774,107.5154,107.7647,37841.0
2019-03-20 12:10:00,116.7,116.77,116.6,116.76,43460.0,107.774,107.8386,107.6816,107.8294,43460.0
2019-03-20 12:20:00,116.74,116.8,116.65,116.75,24206.0,107.8109,107.8663,107.7278,107.8201,24206.0
2019-03-20 12:30:00,116.73,116.93,116.51,116.91,32891.0,107.8017,107.9864,107.5985,107.9679,32891.0
2019-03-20 12:40:00,116.91,117.1,116.89,117.07,21505.0,107.9679,108.1434,107.9494,108.1157,21505.0
2019-03-20 12:50:00,117.06,117.07,116.9,117.02,13519.0,108.1064,108.1157,107.9587,108.0695,13519.0
2019-03-20 13:00:00,117.02,117.19,116.9,117.08,21586.0,108.0695,108.2265,107.9587,108.1249,21586.0
2019-03-20 13:10:00,117.1,117.12,117.02,117.06,17880.0,108.1434,108.1618,108.0695,108.1064,17880.0
2019-03-20 13:20:00,117.04,117.2,117.04,117.09,20725.0,108.0879,108.2357,108.0879,108.1341,20725.0
2019-03-20 13:30:00,117.09,117.19,117.07,117.13,22952.0,108.1341,108.2265,108.1157,108.1711,22952.0
2019-03-20 13:40:00,117.12,117.23,117.08,117.2,24992.0,108.1618,108.2634,108.1249,108.2357,24992.0
2019-03-20 13:50:00,117.2,117.48,117.14,117.48,25930.0,108.2357,108.4943,108.1803,108.4943,25930.0
2019-03-20 14:00:00,117.49,117.97,117.46,117.96,52666.0,108.5035,108.9468,108.4758,108.9376,52666.0
2019-03-20 14:10:00,117.94,118.06,117.63,117.67,69153.0,108.9191,109.0299,108.6328,108.6698,69153.0
2019-03-20 14:20:00,117.64,118.1,117.64,118.09,60511.0,108.6421,109.0669,108.6421,109.0576,60511.0
2019-03-20 14:30:00,118.09,118.11,117.77,117.77,26634.0,109.0576,109.0761,108.7621,108.7621,26634.0
2019-03-20 14:40:00,117.76,118.01,117.76,117.94,32379.0,108.7529,108.9838,108.7529,108.9191,32379.0
2019-03-20 14:50:00,117.94,117.97,117.65,117.73,25797.0,108.9191,108.9468,108.6513,108.7252,25797.0
2019-03-20 15:00:00,117.74,117.84,117.48,117.59,31571.0,108.7344,108.8268,108.4943,108.5959,31571.0
2019-03-20 15:10:00,117.59,117.65,117.5,117.57,34142.0,108.5959,108.6513,108.5128,108.5774,34142.0
2019-03-20 15:20:00,117.57,117.65,117.55,117.64,47093.0,108.5774,108.6513,108.5589,108.6421,47093.0
2019-03-20 15:30:00,117.64,117.64,117.18,117.27,53265.0,108.6421,108.6421,108.2172,108.3004,53265.0
2019-03-20 15:40:00,117.26,117.37,117.16,117.25,109977.0,108.2911,108.3927,108.1988,108.2819,109977.0
2019-03-20 15:50:00,117.23,117.25,117.04,117.11,155798.0,108.2634,108.2819,108.0879,108.1526,155798.0
2019-03-21 09:30:00,117.12,118.34,116.98,118.04,98706.0,108.1618,109.2885,108.0325,109.0115,98706.0
2019-03-21 09:40:00,118.08,118.21,117.87,117.98,43173.0,109.0484,109.1685,108.8545,108.9561,43173.0
2019-03-21 09:50:00,117.97,118.25,117.83,117.86,83775.0,108.9468,109.2054,108.8175,108.8452,83775.0
2019-03-21 10:00:00,117.89,118.04,117.85,117.92,42387.0,108.8729,109.0115,108.836,108.9006,42387.0
2019-03-21 10:10:00,117.95,117.96,117.75,117.82,53203.0,108.9283,108.9376,108.7436,108.8083,53203.0
2019-03-21 10:20:00,117.82,117.9,117.69,117.7,34754.0,108.8083,108.8822,108.6882,108.6975,34754.0
2019-03-21 10:30:00,117.74,117.8,117.65,117.67,41671.0,108.7344,108.7898,108.6513,108.6698,41671.0
2019-03-21 10:40:00,117.66,117.68,117.45,117.49,48022.0,108.6605,108.679,108.4666,108.5035,48022.0
2019-03-21 10:50:00,117.49,117.51,117.38,117.45,34343.0,108.5035,108.522,108.4019,108.4666,34343.0
2019-03-21 11:00:00,117.45,117.67,117.43,117.52,45681.0,108.4666,108.6698,108.4481,108.5312,45681.0
2019-03-21 11:10:00,117.49,117.61,117.44,117.61,21407.0,108.5035,108.6144,108.4574,108.6144,21407.0
2019-03-21 11:20:00,117.61,117.74,117.59,117.69,18339.0,108.6144,108.7344,108.5959,108.6882,18339.0
2019-03-21 11:30:00,117.69,117.78,117.61,117.62,30090.0,108.6882,108.7713,108.6144,108.6236,30090.0
2019-03-21 11:40:00,117.6,117.77,117.58,117.71,29558.0,108.6051,108.7621,108.5866,108.7067,29558.0
2019-03-21 11:50:00,117.72,117.93,117.72,117.89,45293.0,108.7159,108.9099,108.7159,108.8729,45293.0
2019-03-21 12:00:00,117.89,117.9,117.79,117.87,17464.0,108.8729,108.8822,108.7806,108.8545,17464.0
2019-03-21 12:10:00,117.88,117.94,117.85,117.86,13612.0,108.8637,108.9191,108.836,108.8452,13612.0
2019-03-21 12:20:00,117.87,117.99,117.86,117.92,18436.0,108.8545,108.9653,108.8452,108.9006,18436.0
2019-03-21 12:30:00,117.93,117.96,117.86,117.96,15745.0,108.9099,108.9376,108.8452,108.9376,15745.0
2019-03-21 12:40:00,117.97,117.99,117.91,117.94,21397.0,108.9468,108.9653,108.8914,108.9191,21397.0
2019-03-21 12:50:00,117.93,117.96,117.89,117.92,16870.0,108.9099,108.9376,108.8729,108.9006,16870.0
2019-03-21 13:00:00,117.93,118.13,117.89,118.13,44355.0,108.9099,109.0946,108.8729,109.0946,44355.0
2019-03-21 13:10:00,118.14,118.15,117.99,117.99,40458.0,109.1038,109.113,108.9653,108.9653,40458.0
2019-03-21 13:20:00,117.97,118.05,117.86,117.96,28266.0,108.9468,109.0207,108.8452,108.9376,28266.0
2019-03-21 13:30:00,117.99,118.03,117.76,117.77,15338.0,108.9653,109.0022,108.7529,108.7621,15338.0
2019-03-21 13:40:00,117.78,117.88,117.73,117.87,23208.0,108.7713,108.8637,108.7252,108.8545,23208.0
2019-03-21 13:50:00,117.88,118.03,117.77,117.79,22958.0,108.8637,109.0022,108.7621,108.7806,22958.0
2019-03-21 14:00:00,117.79,117.9,117.72,117.76,24201.0,108.7806,108.8822,108.7159,108.7529,24201.0
2019-03-21 14:10:00,117.76,118.19,117.75,118.03,45172.0,108.7529,109.15,108.7436,109.0022,45172.0
2019-03-21 14:20:00,118.04,118.06,117.88,117.91,31898.0,109.0115,109.0299,108.8637,108.8914,31898.0
2019-03-21 14:30:00,117.9,117.94,117.81,117.93,27723.0,108.8822,108.9191,108.7991,108.9099,27723.0
2019-03-21 14:40:00,117.93,118.06,117.84,118.06,30279.0,108.9099,109.0299,108.8268,109.0299,30279.0
2019-03-21 14:50:00,118.07,118.1,117.88,117.88,25152.0,109.0392,109.0669,108.8637,108.8637,25152.0
2019-03-21 15:00:00,117.87,117.97,117.76,117.87,39220.0,108.8545,108.9468,108.7529,108.8545,39220.0
2019-03-21 15:10:00,117.87,117.88,117.64,117.71,34170.0,108.8545,108.8637,108.6421,108.7067,34170.0
2019-03-21 15:20:00,117.72,117.83,117.68,117.73,33013.0,108.7159,108.8175,108.679,108.7252,33013.0
2019-03-21 15:30:00,117.73,117.91,117.68,117.91,45683.0,108.7252,108.8914,108.679,108.8914,45683.0
2019-03-21 15:40:00,117.92,118.05,117.85,117.86,83989.0,108.9006,109.0207,108.836,108.8452,83989.0
2019-03-21 15:50:00,117.86,117.92,117.66,117.82,180947.0,108.8452,108.9006,108.6605,108.8083,180947.0
2019-03-22 09:30:00,117.34,117.93,117.34,117.83,30533.0,108.365,108.9099,108.365,108.8175,30533.0
2019-03-22 09:40:00,117.83,118.38,117.76,118.38,96937.0,108.8175,109.3255,108.7529,109.3255,96937.0
2019-03-22 09:50:00,118.37,118.45,118.1,118.27,123652.0,109.3162,109.3901,109.0669,109.2239,123652.0
2019-03-22 10:00:00,118.23,118.5,118.18,118.38,29167.0,109.1869,109.4363,109.1408,109.3255,29167.0
2019-03-22 10:10:00,118.38,118.41,118.08,118.25,80790.0,109.3255,109.3532,109.0484,109.2054,80790.0
2019-03-22 10:20:00,118.18,118.25,118.06,118.12,11208.0,109.1408,109.2054,109.0299,109.0853,11208.0
2019-03-22 10:30:00,118.18,118.32,118.14,118.28,13418.0,109.1408,109.27,109.1038,109.2331,13418.0
2019-03-22 10:40:00,118.28,118.33,118.06,118.07,15046.0,109.2331,109.2793,109.0299,109.0392,15046.0
2019-03-22 10:50:00,118.05,118.26,117.93,118.02,17204.0,109.0207,109.2146,108.9099,108.993,17204.0
2019-03-22 11:00:00,118.02,118.24,117.97,118.24,16816.0,108.993,109.1962,108.9468,109.1962,16816.0
2019-03-22 11:10:00,118.24,118.48,118.16,118.45,17144.0,109.1962,109.4178,109.1223,109.3901,17144.0
2019-03-22 11:20:00,118.41,118.41,118.19,118.24,7400.0,109.3532,109.3532,109.15,109.1962,7400.0
2019-03-22 11:30:00,118.2,118.25,117.96,117.97,16400.0,109.1592,109.2054,108.9376,108.9468,16400.0
2019-03-22 11:40:00,117.97,117.97,117.74,117.82,17892.0,108.9468,108.9468,108.7344,108.8083,17892.0
2019-03-22 11:50:00,117.8,117.8,117.3,117.31,34821.0,108.7898,108.7898,108.3281,108.3373,34821.0
2019-03-22 12:00:00,117.32,117.68,117.31,117.68,27336.0,108.3465,108.679,108.3373,108.679,27336.0
2019-03-22 12:10:00,117.7,117.72,117.44,117.53,18152.0,108.6975,108.7159,108.4574,108.5405,18152.0
2019-03-22 12:20:00,117.54,117.74,117.41,117.47,12757.0,108.5497,108.7344,108.4296,108.4851,12757.0
2019-03-22 12:30:00,117.46,117.69,117.39,117.47,12810.0,108.4758,108.6882,108.4112,108.4851,12810.0
2019-03-22 12:40:00,117.48,117.49,117.29,117.45,20797.0,108.4943,108.5035,108.3188,108.4666,20797.0
2019-03-22 12:50:00,117.45,117.81,117.43,117.8,24146.0,108.4666,108.7991,108.4481,108.7898,24146.0
2019-03-22 13:00:00,117.8,117.93,117.73,117.88,14375.0,108.7898,108.9099,108.7252,108.8637,14375.0
2019-03-22 13:10:00,117.87,117.96,117.75,117.87,9884.0,108.8545,108.9376,108.7436,108.8545,9884.0
2019-03-22 13:20:00,117.88,117.89,117.69,117.77,14542.0,108.8637,108.8729,108.6882,108.7621,14542.0
2019-03-22 13:30:00,117.75,117.86,117.7,117.79,18752.0,108.7436,108.8452,108.6975,108.7806,18752.0
2019-03-22 13:40:00,117.82,117.88,117.74,117.8,14810.0,108.8083,108.8637,108.7344,108.7898,14810.0
2019-03-22 13:50:00,117.78,117.81,117.61,117.66,16478.0,108.7713,108.7991,108.6144,108.6605,16478.0
2019-03-22 14:00:00,117.66,117.99,117.66,117.95,22839.0,108.6605,108.9653,108.6605,108.9283,22839.0
2019-03-22 14:10:00,117.94,118.17,117.94,118.08,21508.0,108.9191,109.1315,108.9191,109.0484,21508.0
2019-03-22 14:20:00,118.1,118.21,118.1,118.18,18215.0,109.0669,109.1685,109.0669,109.1408,18215.0
2019-03-22 14:30:00,118.17,118.17,117.7,117.95,120249.0,109.1315,109.1315,108.6975,108.9283,120249.0
2019-03-22 14:40:00,117.97,118.21,117.97,118.2,29154.0,108.9468,109.1685,108.9468,109.1592,29154.0
2019-03-22 14:50:00,118.19,118.3,118.18,118.22,42043.0,109.15,109.2516,109.1408,109.1777,42043.0
2019-03-22 15:00:00,118.23,118.37,118.08,118.14,41133.0,109.1869,109.3162,109.0484,109.1038,41133.0
2019-03-22 15:10:00,118.14,118.18,117.97,118.02,36641.0,109.1038,109.1408,108.9468,108.993,36641.0
2019-03-22 15:20:00,118.03,118.15,117.91,117.91,33325.0,109.0022,109.113,108.8914,108.8914,33325.0
2019-03-22 15:30:00,117.9,117.9,117.63,117.69,45422.0,108.8822,108.8822,108.6328,108.6882,45422.0
2019-03-22 15:40:00,117.7,117.79,117.58,117.76,55037.0,108.6975,108.7806,108.5866,108.7529,55037.0
2019-03-22 15:50:00,117.76,117.8,117.4,117.47,124366.0,108.7529,108.7898,108.4204,108.4851,124366.0
2019-03-25 09:30:00,117.42,118.61,117.22,118.4,48283.0,108.4389,109.5379,108.2542,109.3439,48283.0
2019-03-25 09:40:00,118.34,118.51,118.0,118.22,18980.0,109.2885,109.4455,108.9745,109.1777,18980.0
2019-03-25 09:50:00,118.2,118.7,118.19,118.65,55479.0,109.1592,109.621,109.15,109.5748,55479.0
2019-03-25 10:00:00,118.66,118.9,118.48,118.64,40954.0,109.584,109.8057,109.4178,109.5656,40954.0
2019-03-25 10:10:00,118.64,118.75,118.48,118.71,12581.0,109.5656,109.6672,109.4178,109.6302,12581.0
2019-03-25 10:20:00,118.7,118.82,118.61,118.64,21406.0,109.621,109.7318,109.5379,109.5656,21406.0
2019-03-25 10:30:00,118.64,118.73,118.54,118.68,21520.0,109.5656,109.6487,109.4732,109.6025,21520.0
2019-03-25 10:40:00,118.68,118.96,118.57,118.93,30109.0,109.6025,109.8611,109.5009,109.8334,30109.0
2019-03-25 10:50:00,118.9,119.2,118.9,119.08,32025.0,109.8057,110.0827,109.8057,109.9719,32025.0
2019-03-25 11:00:00,119.09,119.24,118.9,119.21,27744.0,109.9812,110.1197,109.8057,110.092,27744.0
2019-03-25 11:10:00,119.18,119.49,119.12,119.47,28683.0,110.0643,110.3506,110.0089,110.3321,28683.0
2019-03-25 11:20:00,119.42,119.66,119.42,119.61,25458.0,110.2859,110.5076,110.2859,110.4614,25458.0
2019-03-25 11:30:00,119.61,119.63,119.39,119.49,24787.0,110.4614,110.4798,110.2582,110.3506,24787.0
2019-03-25 11:40:00,119.5,119.52,119.11,119.13,15432.0,110.3598,110.3783,109.9996,110.0181,15432.0
2019-03-25 11:50:00,119.13,119.38,119.12,119.24,14847.0,110.0181,110.249,110.0089,110.1197,14847.0
2019-03-25 12:00:00,119.2,119.27,119.11,119.21,15802.0,110.0827,110.1474,109.9996,110.092,15802.0
2019-03-25 12:10:00,119.18,119.27,119.05,119.26,15632.0,110.0643,110.1474,109.9442,110.1381,15632.0
2019-03-25 12:20:00,119.26,119.41,119.2,119.23,12368.0,110.1381,110.2767,110.0827,110.1104,12368.0
2019-03-25 12:30:00,119.22,119.24,118.77,118.81,14908.0,110.1012,110.1197,109.6856,109.7226,14908.0
2019-03-25 12:40:00,118.81,118.84,118.68,118.73,10684.0,109.7226,109.7503,109.6025,109.6487,10684.0
2019-03-25 12:50:00,118.74,118.96,118.74,118.96,17909.0,109.6579,109.8611,109.6579,109.8611,17909.0
2019-03-25 13:00:00,118.97,118.97,118.49,118.57,27806.0,109.8703,109.8703,109.427,109.5009,27806.0
2019-03-25 13:10:00,118.58,118.84,118.58,118.67,16048.0,109.5102,109.7503,109.5102,109.5933,16048.0
2019-03-25 13:20:00,118.67,118.8,118.65,118.76,15469.0,109.5933,109.7133,109.5748,109.6764,15469.0
2019-03-25 13:30:00,118.71,118.78,118.6,118.73,14346.0,109.6302,109.6949,109.5286,109.6487,14346.0
2019-03-25 13:40:00,118.73,118.74,118.43,118.46,16519.0,109.6487,109.6579,109.3716,109.3993,16519.0
2019-03-25 13:50:00,118.46,118.54,118.33,118.54,24360.0,109.3993,109.4732,109.2793,109.4732,24360.0
2019-03-25 14:00:00,118.55,118.64,118.51,118.55,35541.0,109.4825,109.5656,109.4455,109.4825,35541.0
2019-03-25 14:10:00,118.56,118.75,118.53,118.65,29650.0,109.4917,109.6672,109.464,109.5748,29650.0
2019-03-25 14:20:00,118.65,118.76,118.55,118.73,29768.0,109.5748,109.6764,109.4825,109.6487,29768.0
2019-03-25 14:30:00,118.74,118.81,118.65,118.72,26595.0,109.6579,109.7226,109.5748,109.6395,26595.0
2019-03-25 14:40:00,118.72,118.81,118.66,118.66,18799.0,109.6395,109.7226,109.584,109.584,18799.0
2019-03-25 14:50:00,118.67,118.76,118.56,118.72,21979.0,109.5933,109.6764,109.4917,109.6395,21979.0
2019-03-25 15:00:00,118.73,118.85,118.67,118.72,24297.0,109.6487,109.7595,109.5933,109.6395,24297.0
2019-03-25 15:10:00,118.73,118.88,118.71,118.8,21332.0,109.6487,109.7872,109.6302,109.7133,21332.0
2019-03-25 15:20:00,118.78,119.01,118.76,118.86,25480.0,109.6949,109.9073,109.6764,109.7687,25480.0
2019-03-25 15:30:00,118.85,118.95,118.73,118.79,38428.0,109.7595,109.8519,109.6487,109.7041,38428.0
2019-03-25 15:40:00,118.78,118.9,118.68,118.68,43682.0,109.6949,109.8057,109.6025,109.6025,43682.0
2019-03-25 15:50:00,118.7,118.82,118.6,118.75,94715.0,109.621,109.7318,109.5286,109.6672,94715.0
2019-03-26 09:30:00,119.36,119.87,119.08,119.78,45026.0,110.2305,110.7015,109.9719,110.6184,45026.0
2019-03-26 09:40:00,119.85,120.15,119.61,119.61,50831.0,110.683,110.9601,110.4614,110.4614,50831.0
2019-03-26 09:50:00,119.62,119.87,119.56,119.86,37595.0,110.4706,110.7015,110.4152,110.6923,37595.0
2019-03-26 10:00:00,119.84,119.91,119.68,119.76,15918.0,110.6738,110.7384,110.526,110.5999,15918.0
2019-03-26 10:10:00,119.75,120.15,119.75,120.09,16071.0,110.5907,110.9601,110.5907,110.9047,16071.0
2019-03-26 10:20:00,120.09,120.11,119.8,119.82,34052.0,110.9047,110.9231,110.6368,110.6553,34052.0
2019-03-26 10:30:00,119.83,119.88,119.6,119.78,40419.0,110.6646,110.7107,110.4521,110.6184,40419.0
2019-03-26 10:40:00,119.77,119.8,119.62,119.76,29029.0,110.6091,110.6368,110.4706,110.5999,29029.0
2019-03-26 10:50:00,119.73,119.9,119.69,119.75,26413.0,110.5722,110.7292,110.5353,110.5907,26413.0
2019-03-26 11:00:00,119.74,119.9,119.69,119.78,23340.0,110.5814,110.7292,110.5353,110.6184,23340.0
2019-03-26 11:10:00,119.81,119.9,119.72,119.8,18421.0,110.6461,110.7292,110.563,110.6368,18421.0
2019-03-26 11:20:00,119.8,119.88,119.69,119.77,12045.0,110.6368,110.7107,110.5353,110.6091,12045.0
2019-03-26 11:30:00,119.76,119.81,119.73,119.74,10901.0,110.5999,110.6461,110.5722,110.5814,10901.0
2019-03-26 11:40:00,119.77,119.9,119.68,119.72,13953.0,110.6091,110.7292,110.526,110.563,13953.0
2019-03-26 11:50:00,119.69,119.7,119.46,119.49,21089.0,110.5353,110.5445,110.3229,110.3506,21089.0
2019-03-26 12:00:00,119.48,119.51,119.2,119.26,69326.0,110.3413,110.369,110.0827,110.1381,69326.0
2019-03-26 12:10:00,119.3,119.3,119.13,119.19,38299.0,110.1751,110.1751,110.0181,110.0735,38299.0
2019-03-26 12:20:00,119.2,119.21,118.85,118.86,24935.0,110.0827,110.092,109.7595,109.7687,24935.0
2019-03-26 12:30:00,118.84,118.9,118.73,118.76,17140.0,109.7503,109.8057,109.6487,109.6764,17140.0
2019-03-26 12:40:00,118.73,118.82,118.59,118.62,23935.0,109.6487,109.7318,109.5194,109.5471,23935.0
2019-03-26 12:50:00,118.62,118.65,118.52,118.62,28123.0,109.5471,109.5748,109.4547,109.5471,28123.0
2019-03-26 13:00:00,118.61,118.64,118.55,118.62,20017.0,109.5379,109.5656,109.4825,109.5471,20017.0
2019-03-26 13:10:00,118.63,118.93,118.63,118.92,14219.0,109.5563,109.8334,109.5563,109.8242,14219.0
2019-03-26 13:20:00,118.92,118.94,118.66,118.68,12379.0,109.8242,109.8426,109.584,109.6025,12379.0
2019-03-26 13:30:00,118.66,118.69,118.43,118.45,15047.0,109.584,109.6117,109.3716,109.3901,15047.0
2019-03-26 13:40:00,118.46,118.58,118.44,118.57,16982.0,109.3993,109.5102,109.3809,109.5009,16982.0
2019-03-26 13:50:00,118.57,118.6,118.42,118.49,24995.0,109.5009,109.5286,109.3624,109.427,24995.0
2019-03-26 14:00:00,118.49,118.77,118.49,118.68,14576.0,109.427,109.6856,109.427,109.6025,14576.0
2019-03-26 14:10:00,118.65,118.69,118.54,118.64,21606.0,109.5748,109.6117,109.4732,109.5656,21606.0
2019-03-26 14:20:00,118.63,118.78,118.59,118.61,14701.0,109.5563,109.6949,109.5194,109.5379,14701.0
2019-03-26 14:30:00,118.59,118.62,118.42,118.59,20739.0,109.5194,109.5471,109.3624,109.5194,20739.0
2019-03-26 14:40:00,118.61,118.85,118.61,118.81,17748.0,109.5379,109.7595,109.5379,109.7226,17748.0
2019-03-26 14:50:00,118.81,118.97,118.72,118.96,16909.0,109.7226,109.8703,109.6395,109.8611,16909.0
2019-03-26 15:00:00,118.97,119.0,118.8,118.87,18714.0,109.8703,109.898,109.7133,109.778,18714.0
2019-03-26 15:10:00,118.86,119.01,118.82,118.9,16505.0,109.7687,109.9073,109.7318,109.8057,16505.0
2019-03-26 15:20:00,118.9,118.92,118.72,118.74,20120.0,109.8057,109.8242,109.6395,109.6579,20120.0
2019-03-26 15:30:00,118.73,118.85,118.67,118.82,27329.0,109.6487,109.7595,109.5933,109.7318,27329.0
2019-03-26 15:40:00,118.84,118.85,118.63,118.72,41704.0,109.7503,109.7595,109.5563,109.6395,41704.0
2019-03-26 15:50:00,118.73,118.84,118.63,118.77,102107.0,109.6487,109.7503,109.5563,109.6856,102107.0
2019-03-27 09:30:00,118.76,120.48,118.76,120.38,64630.0,109.6764,111.2648,109.6764,111.1725,64630.0
2019-03-27 09:40:00,120.39,120.45,119.85,120.05,43450.0,111.1817,111.2371,110.683,110.8677,43450.0
2019-03-27 09:50:00,120.05,120.16,119.68,119.98,40679.0,110.8677,110.9693,110.526,110.8031,40679.0
2019-03-27 10:00:00,120.0,120.4,119.79,120.26,64353.0,110.8215,111.191,110.6276,111.0617,64353.0
2019-03-27 10:10:00,120.31,120.51,120.29,120.44,39578.0,111.1078,111.2925,111.0894,111.2279,39578.0
2019-03-27 10:20:00,120.45,120.73,120.29,120.66,149395.0,111.2371,111.4957,111.0894,111.4311,149395.0
2019-03-27 10:30:00,120.62,120.7,120.26,120.45,26637.0,111.3941,111.468,111.0617,111.2371,26637.0
2019-03-27 10:40:00,120.4,120.56,120.28,120.42,33298.0,111.191,111.3387,111.0801,111.2094,33298.0
2019-03-27 10:50:00,120.39,120.43,120.21,120.33,19353.0,111.1817,111.2187,111.0155,111.1263,19353.0
2019-03-27 11:00:00,120.33,120.49,120.21,120.24,32178.0,111.1263,111.2741,111.0155,111.0432,32178.0
2019-03-27 11:10:00,120.22,120.25,119.68,119.73,36583.0,111.0247,111.0524,110.526,110.5722,36583.0
2019-03-27 11:20:00,119.72,119.92,119.63,119.63,64383.0,110.563,110.7477,110.4798,110.4798,64383.0
2019-03-27 11:30:00,119.64,119.78,119.47,119.69,45247.0,110.4891,110.6184,110.3321,110.5353,45247.0
2019-03-27 11:40:00,119.67,119.74,119.29,119.31,31305.0,110.5168,110.5814,110.1659,110.1843,31305.0
2019-03-27 11:50:00,119.31,119.43,119.25,119.32,19779.0,110.1843,110.2951,110.1289,110.1936,19779.0
2019-03-27 12:00:00,119.3,119.42,119.23,119.36,25639.0,110.1751,110.2859,110.1104,110.2305,25639.0
2019-03-27 12:10:00,119.36,119.37,119.18,119.28,33214.0,110.2305,110.2397,110.0643,110.1566,33214.0
2019-03-27 12:20:00,119.3,119.64,119.3,119.48,34205.0,110.1751,110.4891,110.1751,110.3413,34205.0
2019-03-27 12:30:00,119.46,119.5,119.33,119.34,17739.0,110.3229,110.3598,110.2028,110.212,17739.0
2019-03-27 12:40:00,119.34,119.43,119.21,119.24,13704.0,110.212,110.2951,110.092,110.1197,13704.0
2019-03-27 12:50:00,119.24,119.27,119.16,119.22,17202.0,110.1197,110.1474,110.0458,110.1012,17202.0
2019-03-27 13:00:00,119.23,119.43,119.23,119.32,42380.0,110.1104,110.2951,110.1104,110.1936,42380.0
2019-03-27 13:10:00,119.33,119.66,119.3,119.56,38064.0,110.2028,110.5076,110.1751,110.4152,38064.0
2019-03-27 13:20:00,119.55,119.71,119.49,119.5,37068.0,110.406,110.5537,110.3506,110.3598,37068.0
2019-03-27 13:30:00,119.48,119.53,119.32,119.4,55551.0,110.3413,110.3875,110.1936,110.2674,55551.0
2019-03-27 13:40:00,119.39,119.45,119.21,119.22,25295.0,110.2582,110.3136,110.092,110.1012,25295.0
2019-03-27 13:50:00,119.23,119.29,119.07,119.15,35535.0,110.1104,110.1659,109.9627,110.0366,35535.0
2019-03-27 14:00:00,119.16,119.24,119.11,119.17,33734.0,110.0458,110.1197,109.9996,110.055,33734.0
2019-03-27 14:10:00,119.21,119.26,119.04,119.14,50656.0,110.092,110.1381,109.935,110.0273,50656.0
2019-03-27 14:20:00,119.13,119.18,118.92,119.0,46030.0,110.0181,110.0643,109.8242,109.898,46030.0
2019-03-27 14:30:00,118.99,119.1,118.69,118.71,52434.0,109.8888,109.9904,109.6117,109.6302,52434.0
2019-03-27 14:40:00,118.72,118.78,118.62,118.69,37656.0,109.6395,109.6949,109.5471,109.6117,37656.0
2019-03-27 14:50:00,118.7,118.96,118.7,118.81,39342.0,109.621,109.8611,109.621,109.7226,39342.0
2019-03-27 15:00:00,118.81,118.84,118.62,118.63,39694.0,109.7226,109.7503,109.5471,109.5563,39694.0
2019-03-27 15:10:00,118.65,118.69,118.52,118.57,45129.0,109.5748,109.6117,109.4547,109.5009,45129.0
2019-03-27 15:20:00,118.58,118.75,118.5,118.72,44567.0,109.5102,109.6672,109.4363,109.6395,44567.0
2019-03-27 15:30:00,118.74,118.91,118.74,118.85,57035.0,109.6579,109.8149,109.6579,109.7595,57035.0
2019-03-27 15:40:00,118.87,118.92,118.8,118.83,56178.0,109.778,109.8242,109.7133,109.741,56178.0
2019-03-27 15:50:00,118.83,118.86,118.5,118.71,146072.0,109.741,109.7687,109.4363,109.6302,146072.0
2019-03-28 09:30:00,119.45,119.59,119.15,119.2,32578.0,110.3136,110.4429,110.0366,110.0827,32578.0
2019-03-28 09:40:00,119.24,119.66,119.18,119.51,40197.0,110.1197,110.5076,110.0643,110.369,40197.0
2019-03-28 09:50:00,119.48,119.54,119.3,119.39,64919.0,110.3413,110.3967,110.1751,110.2582,64919.0
2019-03-28 10:00:00,119.4,119.48,119.32,119.41,71508.0,110.2674,110.3413,110.1936,110.2767,71508.0
2019-03-28 10:10:00,119.41,119.43,119.31,119.4,24433.0,110.2767,110.2951,110.1843,110.2674,24433.0
2019-03-28 10:20:00,119.42,119.42,119.36,119.4,24457.0,110.2859,110.2859,110.2305,110.2674,24457.0
2019-03-28 10:30:00,119.38,119.55,119.17,119.18,45216.0,110.249,110.406,110.055,110.0643,45216.0
2019-03-28 10:40:00,119.19,119.44,119.19,119.37,32363.0,110.0735,110.3044,110.0735,110.2397,32363.0
2019-03-28 10:50:00,119.37,119.46,119.28,119.36,50321.0,110.2397,110.3229,110.1566,110.2305,50321.0
2019-03-28 11:00:00,119.36,119.37,119.13,119.13,20119.0,110.2305,110.2397,110.0181,110.0181,20119.0
2019-03-28 11:10:00,119.14,119.22,119.01,119.01,27013.0,110.0273,110.1012,109.9073,109.9073,27013.0
2019-03-28 11:20:00,118.99,119.2,118.92,118.96,53776.0,109.8888,110.0827,109.8242,109.8611,53776.0
2019-03-28 11:30:00,118.94,119.23,118.92,119.2,24163.0,109.8426,110.1104,109.8242,110.0827,24163.0
2019-03-28 11:40:00,119.21,119.45,119.14,119.33,31264.0,110.092,110.3136,110.0273,110.2028,31264.0
2019-03-28 11:50:00,119.36,119.36,119.11,119.25,15016.0,110.2305,110.2305,109.9996,110.1289,15016.0
2019-03-28 12:00:00,119.22,119.29,118.99,119.01,16657.0,110.1012,110.1659,109.8888,109.9073,16657.0
2019-03-28 12:10:00,119.0,119.0,118.9,118.97,11121.0,109.898,109.898,109.8057,109.8703,11121.0
2019-03-28 12:20:00,118.98,118.99,118.87,118.99,17858.0,109.8796,109.8888,109.778,109.8888,17858.0
2019-03-28 12:30:00,119.0,119.01,118.54,118.72,29198.0,109.898,109.9073,109.4732,109.6395,29198.0
2019-03-28 12:40:00,118.72,118.86,118.7,118.71,10063.0,109.6395,109.7687,109.621,109.6302,10063.0
2019-03-28 12:50:00,118.75,118.97,118.71,118.95,15114.0,109.6672,109.8703,109.6302,109.8519,15114.0
2019-03-28 13:00:00,118.95,119.16,118.94,119.16,20649.0,109.8519,110.0458,109.8426,110.0458,20649.0
2019-03-28 13:10:00,119.16,119.21,119.12,119.2,13403.0,110.0458,110.092,110.0089,110.0827,13403.0
2019-03-28 13:20:00,119.21,119.42,119.21,119.39,14557.0,110.092,110.2859,110.092,110.2582,14557.0
2019-03-28 13:30:00,119.37,119.42,119.26,119.27,10057.0,110.2397,110.2859,110.1381,110.1474,10057.0
2019-03-28 13:40:00,119.27,119.35,119.25,119.35,10441.0,110.1474,110.2213,110.1289,110.2213,10441.0
2019-03-28 13:50:00,119.34,119.45,119.33,119.35,15228.0,110.212,110.3136,110.2028,110.2213,15228.0
2019-03-28 14:00:00,119.39,119.49,119.33,119.46,11970.0,110.2582,110.3506,110.2028,110.3229,11970.0
2019-03-28 14:10:00,119.47,119.64,119.47,119.63,18832.0,110.3321,110.4891,110.3321,110.4798,18832.0
2019-03-28 14:20:00,119.61,119.65,119.53,119.65,18950.0,110.4614,110.4983,110.3875,110.4983,18950.0
2019-03-28 14:30:00,119.67,119.7,119.51,119.55,17664.0,110.5168,110.5445,110.369,110.406,17664.0
2019-03-28 14:40:00,119.56,119.59,119.47,119.47,12610.0,110.4152,110.4429,110.3321,110.3321,12610.0
2019-03-28 14:50:00,119.47,119.61,119.46,119.57,33642.0,110.3321,110.4614,110.3229,110.4244,33642.0
2019-03-28 15:00:00,119.57,119.62,119.44,119.48,19113.0,110.4244,110.4706,110.3044,110.3413,19113.0
2019-03-28 15:10:00,119.48,119.58,119.46,119.56,8795.0,110.3413,110.4337,110.3229,110.4152,8795.0
2019-03-28 15:20:00,119.54,119.54,119.43,119.47,16460.0,110.3967,110.3967,110.2951,110.3321,16460.0
2019-03-28 15:30:00,119.48,119.51,119.42,119.44,26595.0,110.3413,110.369,110.2859,110.3044,26595.0
2019-03-28 15:40:00,119.43,119.5,119.39,119.5,50692.0,110.2951,110.3598,110.2582,110.3598,50692.0
2019-03-28 15:50:00,119.49,119.54,119.33,119.36,75268.0,110.3506,110.3967,110.2028,110.2305,75268.0
2019-03-29 09:30:00,119.48,119.9,119.02,119.05,45403.0,110.3413,110.7292,109.9165,109.9442,45403.0
2019-03-29 09:40:00,119.05,119.21,118.94,118.98,20691.0,109.9442,110.092,109.8426,109.8796,20691.0
2019-03-29 09:50:00,118.97,119.1,118.69,118.78,21103.0,109.8703,109.9904,109.6117,109.6949,21103.0
2019-03-29 10:00:00,118.71,118.78,118.52,118.61,37301.0,109.6302,109.6949,109.4547,109.5379,37301.0
2019-03-29 10:10:00,118.61,118.92,118.5,118.9,25120.0,109.5379,109.8242,109.4363,109.8057,25120.0
2019-03-29 10:20:00,118.93,119.25,118.88,119.24,26683.0,109.8334,110.1289,109.7872,110.1197,26683.0
2019-03-29 10:30:00,119.24,119.43,119.18,119.35,18840.0,110.1197,110.2951,110.0643,110.2213,18840.0
2019-03-29 10:40:00,119.37,119.43,119.16,119.2,17900.0,110.2397,110.2951,110.0458,110.0827,17900.0
2019-03-29 10:50:00,119.17,119.38,119.11,119.38,25611.0,110.055,110.249,109.9996,110.249,25611.0
2019-03-29 11:00:00,119.37,119.61,119.36,119.58,19406.0,110.2397,110.4614,110.2305,110.4337,19406.0
2019-03-29 11:10:00,119.56,119.56,119.33,119.36,20298.0,110.4152,110.4152,110.2028,110.2305,20298.0
2019-03-29 11:20:00,119.37,119.43,119.09,119.12,23395.0,110.2397,110.2951,109.9812,110.0089,23395.0
2019-03-29 11:30:00,119.13,119.46,119.07,119.42,28032.0,110.0181,110.3229,109.9627,110.2859,28032.0
2019-03-29 11:40:00,119.44,119.47,119.31,119.35,16726.0,110.3044,110.3321,110.1843,110.2213,16726.0
2019-03-29 11:50:00,119.39,119.45,119.34,119.38,24926.0,110.2582,110.3136,110.212,110.249,24926.0
2019-03-29 12:00:00,119.38,119.38,119.2,119.27,17905.0,110.249,110.249,110.0827,110.1474,17905.0
2019-03-29 12:10:00,119.25,119.39,119.2,119.25,14090.0,110.1289,110.2582,110.0827,110.1289,14090.0
2019-03-29 12:20:00,119.29,119.33,119.12,119.19,16364.0,110.1659,110.2028,110.0089,110.0735,16364.0
2019-03-29 12:30:00,119.2,119.39,119.19,119.28,16612.0,110.0827,110.2582,110.0735,110.1566,16612.0
2019-03-29 12:40:00,119.27,119.29,119.22,119.22,17552.0,110.1474,110.1659,110.1012,110.1012,17552.0
2019-03-29 12:50:00,119.22,119.36,119.19,119.32,8681.0,110.1012,110.2305,110.0735,110.1936,8681.0
2019-03-29 13:00:00,119.32,119.52,119.3,119.52,19681.0,110.1936,110.3783,110.1751,110.3783,19681.0
2019-03-29 13:10:00,119.52,119.59,119.35,119.35,16538.0,110.3783,110.4429,110.2213,110.2213,16538.0
2019-03-29 13:20:00,119.35,119.41,119.24,119.39,27805.0,110.2213,110.2767,110.1197,110.2582,27805.0
2019-03-29 13:30:00,119.38,119.42,119.29,119.34,13877.0,110.249,110.2859,110.1659,110.212,13877.0
2019-03-29 13:40:00,119.32,119.38,119.26,119.31,16792.0,110.1936,110.249,110.1381,110.1843,16792.0
2019-03-29 13:50:00,119.31,119.44,119.31,119.4,17396.0,110.1843,110.3044,110.1843,110.2674,17396.0
2019-03-29 14:00:00,119.4,119.64,119.39,119.56,15714.0,110.2674,110.4891,110.2582,110.4152,15714.0
2019-03-29 14:10:00,119.57,119.58,119.42,119.43,15621.0,110.4244,110.4337,110.2859,110.2951,15621.0
2019-03-29 14:20:00,119.42,119.48,119.3,119.42,36223.0,110.2859,110.3413,110.1751,110.2859,36223.0
2019-03-29 14:30:00,119.41,119.67,119.4,119.57,16992.0,110.2767,110.5168,110.2674,110.4244,16992.0
2019-03-29 14:40:00,119.59,119.59,119.44,119.57,27153.0,110.4429,110.4429,110.3044,110.4244,27153.0
2019-03-29 14:50:00,119.56,119.73,119.53,119.65,69497.0,110.4152,110.5722,110.3875,110.4983,69497.0
2019-03-29 15:00:00,119.65,119.65,119.37,119.43,102481.0,110.4983,110.4983,110.2397,110.2951,102481.0
2019-03-29 15:10:00,119.44,119.45,119.35,119.35,43479.0,110.3044,110.3136,110.2213,110.2213,43479.0
2019-03-29 15:20:00,119.36,119.37,119.18,119.22,49152.0,110.2305,110.2397,110.0643,110.1012,49152.0
2019-03-29 15:30:00,119.23,119.26,119.09,119.24,49400.0,110.1104,110.1381,109.9812,110.1197,49400.0
2019-03-29 15:40:00,119.23,119.4,119.21,119.3,81402.0,110.1104,110.2674,110.092,110.1751,81402.0
2019-03-29 15:50:00,119.3,119.46,119.22,119.32,206883.0,110.1751,110.3229,110.1012,110.1936,206883.0
2019-04-01 09:30:00,119.49,119.74,118.93,119.35,86022.0,110.3506,110.5814,109.8334,110.2213,86022.0
2019-04-01 09:40:00,119.3,119.65,119.13,119.18,41902.0,110.1751,110.4983,110.0181,110.0643,41902.0
2019-04-01 09:50:00,119.21,119.38,118.91,119.11,32587.0,110.092,110.249,109.8149,109.9996,32587.0
2019-04-01 10:00:00,119.16,119.29,118.93,119.15,35437.0,110.0458,110.1659,109.8334,110.0366,35437.0
2019-04-01 10:10:00,119.14,119.3,119.02,119.04,22374.0,110.0273,110.1751,109.9165,109.935,22374.0
2019-04-01 10:20:00,119.06,119.07,118.63,118.63,28395.0,109.9534,109.9627,109.5563,109.5563,28395.0
2019-04-01 10:30:00,118.65,118.72,118.37,118.54,30936.0,109.5748,109.6395,109.3162,109.4732,30936.0
2019-04-01 10:40:00,118.53,118.76,118.26,118.36,30639.0,109.464,109.6764,109.2146,109.307,30639.0
2019-04-01 10:50:00,118.39,118.45,118.23,118.37,17949.0,109.3347,109.3901,109.1869,109.3162,17949.0
2019-04-01 11:00:00,118.39,118.58,118.39,118.55,17306.0,109.3347,109.5102,109.3347,109.4825,17306.0
2019-04-01 11:10:00,118.54,118.55,118.3,118.47,53295.0,109.4732,109.4825,109.2516,109.4086,53295.0
2019-04-01 11:20:00,118.46,118.67,118.44,118.56,25831.0,109.3993,109.5933,109.3809,109.4917,25831.0
2019-04-01 11:30:00,118.54,118.85,118.49,118.81,49623.0,109.4732,109.7595,109.427,109.7226,49623.0
2019-04-01 11:40:00,118.83,118.83,118.32,118.39,38242.0,109.741,109.741,109.27,109.3347,38242.0
2019-04-01 11:50:00,118.35,118.7,118.17,118.6,29193.0,109.2978,109.621,109.1315,109.5286,29193.0
2019-04-01 12:00:00,118.56,118.6,118.39,118.46,22432.0,109.4917,109.5286,109.3347,109.3993,22432.0
2019-04-01 12:10:00,118.48,118.71,118.47,118.7,11869.0,109.4178,109.6302,109.4086,109.621,11869.0
2019-04-01 12:20:00,118.72,118.75,118.49,118.49,8928.0,109.6395,109.6672,109.427,109.427,8928.0
2019-04-01 12:30:00,118.49,118.67,118.47,118.55,14669.0,109.427,109.5933,109.4086,109.4825,14669.0
2019-04-01 12:40:00,118.57,118.7,118.54,118.67,15497.0,109.5009,109.621,109.4732,109.5933,15497.0
2019-04-01 12:50:00,118.67,118.88,118.65,118.74,28608.0,109.5933,109.7872,109.5748,109.6579,28608.0
2019-04-01 13:00:00,118.74,118.8,118.56,118.68,18799.0,109.6579,109.7133,109.4917,109.6025,18799.0
2019-04-01 13:10:00,118.7,118.79,118.53,118.72,14926.0,109.621,109.7041,109.464,109.6395,14926.0
2019-04-01 13:20:00,118.69,118.88,118.64,118.86,19827.0,109.6117,109.7872,109.5656,109.7687,19827.0
2019-04-01 13:30:00,118.87,118.93,118.67,118.67,21057.0,109.778,109.8334,109.5933,109.5933,21057.0
2019-04-01 13:40:00,118.68,118.7,118.52,118.52,34433.0,109.6025,109.621,109.4547,109.4547,34433.0
2019-04-01 13:50:00,118.51,118.77,118.49,118.69,165537.0,109.4455,109.6856,109.427,109.6117,165537.0
2019-04-01 14:00:00,118.7,118.77,118.57,118.62,39856.0,109.621,109.6856,109.5009,109.5471,39856.0
2019-04-01 14:10:00,118.63,118.64,118.48,118.52,33362.0,109.5563,109.5656,109.4178,109.4547,33362.0
2019-04-01 14:20:00,118.52,118.59,118.39,118.56,40429.0,109.4547,109.5194,109.3347,109.4917,40429.0
2019-04-01 14:30:00,118.58,118.62,118.55,118.6,50707.0,109.5102,109.5471,109.4825,109.5286,50707.0
2019-04-01 14:40:00,118.58,118.66,118.53,118.58,48226.0,109.5102,109.584,109.464,109.5102,48226.0
2019-04-01 14:50:00,118.58,118.61,118.48,118.52,51866.0,109.5102,109.5379,109.4178,109.4547,51866.0
2019-04-01 15:00:00,118.53,118.53,118.29,118.36,51582.0,109.464,109.464,109.2423,109.307,51582.0
2019-04-01 15:10:00,118.37,118.38,118.21,118.24,45684.0,109.3162,109.3255,109.1685,109.1962,45684.0
2019-04-01 15:20:00,118.24,118.38,118.23,118.28,48777.0,109.1962,109.3255,109.1869,109.2331,48777.0
2019-04-01 15:30:00,118.28,118.28,118.13,118.13,76390.0,109.2331,109.2331,109.0946,109.0946,76390.0
2019-04-01 15:40:00,118.13,118.27,118.09,118.18,109795.0,109.0946,109.2239,109.0576,109.1408,109795.0
2019-04-01 15:50:00,118.19,118.43,118.18,118.31,191216.0,109.15,109.3716,109.1408,109.2608,191216.0
2019-04-02 09:30:00,118.23,118.33,117.79,117.89,34700.0,109.1869,109.2793,108.7806,108.8729,34700.0
2019-04-02 09:40:00,117.89,117.92,117.6,117.67,28580.0,108.8729,108.9006,108.6051,108.6698,28580.0
2019-04-02 09:50:00,117.74,117.74,117.22,117.46,34016.0,108.7344,108.7344,108.2542,108.4758,34016.0
2019-04-02 10:00:00,117.45,117.47,117.09,117.36,45835.0,108.4666,108.4851,108.1341,108.3835,45835.0
2019-04-02 10:10:00,117.36,117.44,117.21,117.32,18314.0,108.3835,108.4574,108.2449,108.3465,18314.0
2019-04-02 10:20:00,117.31,117.61,117.11,117.61,53719.0,108.3373,108.6144,108.1526,108.6144,53719.0
2019-04-02 10:30:00,117.64,117.65,117.44,117.53,62307.0,108.6421,108.6513,108.4574,108.5405,62307.0
2019-04-02 10:40:00,117.53,117.53,117.22,117.37,25956.0,108.5405,108.5405,108.2542,108.3927,25956.0
2019-04-02 10:50:00,117.4,117.58,117.21,117.22,51367.0,108.4204,108.5866,108.2449,108.2542,51367.0
2019-04-02 11:00:00,117.24,117.24,116.99,117.05,48896.0,108.2727,108.2727,108.0418,108.0972,48896.0
2019-04-02 11:10:00,117.08,117.08,116.76,116.96,54377.0,108.1249,108.1249,107.8294,108.0141,54377.0
2019-04-02 11:20:00,116.95,117.06,116.88,117.06,28153.0,108.0048,108.1064,107.9402,108.1064,28153.0
2019-04-02 11:30:00,117.06,117.1,116.89,116.91,32734.0,108.1064,108.1434,107.9494,107.9679,32734.0
2019-04-02 11:40:00,116.94,117.31,116.94,117.27,22219.0,107.9956,108.3373,107.9956,108.3004,22219.0
2019-04-02 11:50:00,117.27,117.48,117.23,117.4,25918.0,108.3004,108.4943,108.2634,108.4204,25918.0
2019-04-02 12:00:00,117.41,117.47,117.34,117.35,39137.0,108.4296,108.4851,108.365,108.3742,39137.0
2019-04-02 12:10:00,117.36,117.42,117.36,117.39,15082.0,108.3835,108.4389,108.3835,108.4112,15082.0
2019-04-02 12:20:00,117.41,117.41,117.33,117.38,18801.0,108.4296,108.4296,108.3558,108.4019,18801.0
2019-04-02 12:30:00,117.37,117.43,117.24,117.31,85654.0,108.3927,108.4481,108.2727,108.3373,85654.0
2019-04-02 12:40:00,117.32,117.54,117.32,117.47,16347.0,108.3465,108.5497,108.3465,108.4851,16347.0
2019-04-02 12:50:00,117.47,117.61,117.44,117.53,23829.0,108.4851,108.6144,108.4574,108.5405,23829.0
2019-04-02 13:00:00,117.53,117.53,117.38,117.47,21708.0,108.5405,108.5405,108.4019,108.4851,21708.0
2019-04-02 13:10:00,117.53,117.58,117.47,117.56,15255.0,108.5405,108.5866,108.4851,108.5682,15255.0
2019-04-02 13:20:00,117.57,117.74,117.57,117.6,19290.0,108.5774,108.7344,108.5774,108.6051,19290.0
2019-04-02 13:30:00,117.63,117.72,117.63,117.7,14784.0,108.6328,108.7159,108.6328,108.6975,14784.0
2019-04-02 13:40:00,117.7,117.81,117.67,117.68,20915.0,108.6975,108.7991,108.6698,108.679,20915.0
2019-04-02 13:50:00,117.69,117.72,117.55,117.55,19449.0,108.6882,108.7159,108.5589,108.5589,19449.0
2019-04-02 14:00:00,117.55,117.55,117.42,117.53,17733.0,108.5589,108.5589,108.4389,108.5405,17733.0
2019-04-02 14:10:00,117.55,117.64,117.52,117.59,18438.0,108.5589,108.6421,108.5312,108.5959,18438.0
2019-04-02 14:20:00,117.62,117.89,117.61,117.82,27835.0,108.6236,108.8729,108.6144,108.8083,27835.0
2019-04-02 14:30:00,117.81,117.82,117.61,117.64,15429.0,108.7991,108.8083,108.6144,108.6421,15429.0
2019-04-02 14:40:00,117.66,117.77,117.66,117.76,14802.0,108.6605,108.7621,108.6605,108.7529,14802.0
2019-04-02 14:50:00,117.76,117.83,117.63,117.65,15372.0,108.7529,108.8175,108.6328,108.6513,15372.0
2019-04-02 15:00:00,117.66,117.66,117.53,117.59,22177.0,108.6605,108.6605,108.5405,108.5959,22177.0
2019-04-02 15:10:00,117.59,117.71,117.59,117.6,39786.0,108.5959,108.7067,108.5959,108.6051,39786.0
2019-04-02 15:20:00,117.6,117.7,117.54,117.7,29298.0,108.6051,108.6975,108.5497,108.6975,29298.0
2019-04-02 15:30:00,117.7,117.77,117.64,117.76,35829.0,108.6975,108.7621,108.6421,108.7529,35829.0
2019-04-02 15:40:00,117.76,117.95,117.72,117.91,67486.0,108.7529,108.9283,108.7159,108.8914,67486.0
2019-04-02 15:50:00,117.94,117.95,117.81,117.89,108312.0,108.9191,108.9283,108.7991,108.8729,108312.0
2019-04-03 09:30:00,118.5,118.7,118.06,118.19,44066.0,109.4363,109.621,109.0299,109.15,44066.0
2019-04-03 09:40:00,118.17,118.5,117.81,118.25,28102.0,109.1315,109.4363,108.7991,109.2054,28102.0
2019-04-03 09:50:00,118.25,118.42,118.25,118.39,15636.0,109.2054,109.3624,109.2054,109.3347,15636.0
2019-04-03 10:00:00,118.36,118.47,118.22,118.41,16675.0,109.307,109.4086,109.1777,109.3532,16675.0
2019-04-03 10:10:00,118.44,118.61,118.42,118.61,17527.0,109.3809,109.5379,109.3624,109.5379,17527.0
2019-04-03 10:20:00,118.61,118.72,118.54,118.69,47536.0,109.5379,109.6395,109.4732,109.6117,47536.0
2019-04-03 10:30:00,118.68,118.83,118.55,118.57,20061.0,109.6025,109.741,109.4825,109.5009,20061.0
2019-04-03 10:40:00,118.55,118.58,118.28,118.31,10515.0,109.4825,109.5102,109.2331,109.2608,10515.0
2019-04-03 10:50:00,118.28,118.36,118.25,118.32,9200.0,109.2331,109.307,109.2054,109.27,9200.0
2019-04-03 11:00:00,118.33,118.72,118.31,118.67,19639.0,109.2793,109.6395,109.2608,109.5933,19639.0
2019-04-03 11:10:00,118.69,118.93,118.66,118.91,15449.0,109.6117,109.8334,109.584,109.8149,15449.0
2019-04-03 11:20:00,118.88,119.06,118.84,118.96,15361.0,109.7872,109.9534,109.7503,109.8611,15361.0
2019-04-03 11:30:00,118.93,118.94,118.65,118.76,14052.0,109.8334,109.8426,109.5748,109.6764,14052.0
2019-04-03 11:40:00,118.75,118.8,118.63,118.8,16148.0,109.6672,109.7133,109.5563,109.7133,16148.0
2019-04-03 11:50:00,118.83,118.98,118.83,118.84,10900.0,109.741,109.8796,109.741,109.7503,10900.0
2019-04-03 12:00:00,118.83,118.95,118.73,118.87,14952.0,109.741,109.8519,109.6487,109.778,14952.0
2019-04-03 12:10:00,118.86,118.89,118.73,118.78,21941.0,109.7687,109.7964,109.6487,109.6949,21941.0
2019-04-03 12:20:00,118.77,118.77,118.68,118.7,4508.0,109.6856,109.6856,109.6025,109.621,4508.0
2019-04-03 12:30:00,118.7,118.78,118.64,118.64,10097.0,109.621,109.6949,109.5656,109.5656,10097.0
2019-04-03 12:40:00,118.68,118.68,118.55,118.64,9495.0,109.6025,109.6025,109.4825,109.5656,9495.0
2019-04-03 12:50:00,118.61,118.61,118.46,118.51,10357.0,109.5379,109.5379,109.3993,109.4455,10357.0
2019-04-03 13:00:00,118.51,118.72,118.51,118.69,9063.0,109.4455,109.6395,109.4455,109.6117,9063.0
2019-04-03 13:10:00,118.7,118.7,118.55,118.6,7997.0,109.621,109.621,109.4825,109.5286,7997.0
2019-04-03 13:20:00,118.6,118.66,118.58,118.63,8605.0,109.5286,109.584,109.5102,109.5563,8605.0
2019-04-03 13:30:00,118.6,118.6,118.5,118.53,7664.0,109.5286,109.5286,109.4363,109.464,7664.0
2019-04-03 13:40:00,118.52,118.53,118.32,118.38,14056.0,109.4547,109.464,109.27,109.3255,14056.0
2019-04-03 13:50:00,118.38,118.4,118.29,118.37,10247.0,109.3255,109.3439,109.2423,109.3162,10247.0
2019-04-03 14:00:00,118.39,118.46,118.28,118.3,13888.0,109.3347,109.3993,109.2331,109.2516,13888.0
2019-04-03 14:10:00,118.3,118.42,118.23,118.4,12913.0,109.2516,109.3624,109.1869,109.3439,12913.0
2019-04-03 14:20:00,118.5,118.59,118.45,118.47,16198.0,109.4363,109.5194,109.3901,109.4086,16198.0
2019-04-03 14:30:00,118.46,118.5,118.38,118.38,36867.0,109.3993,109.4363,109.3255,109.3255,36867.0
2019-04-03 14:40:00,118.38,118.38,118.18,118.33,12488.0,109.3255,109.3255,109.1408,109.2793,12488.0
2019-04-03 14:50:00,118.35,118.49,118.31,118.34,14485.0,109.2978,109.427,109.2608,109.2885,14485.0
2019-04-03 15:00:00,118.33,118.39,118.27,118.31,13876.0,109.2793,109.3347,109.2239,109.2608,13876.0
2019-04-03 15:10:00,118.31,118.37,118.25,118.29,19007.0,109.2608,109.3162,109.2054,109.2423,19007.0
2019-04-03 15:20:00,118.29,118.41,118.29,118.34,21968.0,109.2423,109.3532,109.2423,109.2885,21968.0
2019-04-03 15:30:00,118.32,118.4,118.24,118.39,22371.0,109.27,109.3439,109.1962,109.3347,22371.0
2019-04-03 15:40:00,118.39,118.45,118.28,118.37,28196.0,109.3347,109.3901,109.2331,109.3162,28196.0
2019-04-03 15:50:00,118.36,118.39,118.17,118.17,102583.0,109.307,109.3347,109.1315,109.1315,102583.0
2019-04-04 09:30:00,118.0,118.2,117.66,117.78,40815.0,108.9745,109.1592,108.6605,108.7713,40815.0
2019-04-04 09:40:00,117.8,118.17,117.69,118.13,32022.0,108.7898,109.1315,108.6882,109.0946,32022.0
2019-04-04 09:50:00,118.1,118.16,117.95,118.13,63786.0,109.0669,109.1223,108.9283,109.0946,63786.0
2019-04-04 10:00:00,118.15,118.16,117.71,117.75,22138.0,109.113,109.1223,108.7067,108.7436,22138.0
2019-04-04 10:10:00,117.74,117.81,117.57,117.63,22028.0,108.7344,108.7991,108.5774,108.6328,22028.0
2019-04-04 10:20:00,117.67,117.9,117.64,117.82,31011.0,108.6698,108.8822,108.6421,108.8083,31011.0
2019-04-04 10:30:00,117.84,118.03,117.66,117.98,23051.0,108.8268,109.0022,108.6605,108.9561,23051.0
2019-04-04 10:40:00,118.04,118.17,117.97,118.12,18288.0,109.0115,109.1315,108.9468,109.0853,18288.0
2019-04-04 10:50:00,118.11,118.17,118.06,118.07,16969.0,109.0761,109.1315,109.0299,109.0392,16969.0
2019-04-04 11:00:00,118.09,118.27,118.09,118.26,23399.0,109.0576,109.2239,109.0576,109.2146,23399.0
2019-04-04 11:10:00,118.29,118.33,118.17,118.2,12763.0,109.2423,109.2793,109.1315,109.1592,12763.0
2019-04-04 11:20:00,118.2,118.32,118.2,118.24,23020.0,109.1592,109.27,109.1592,109.1962,23020.0
2019-04-04 11:30:00,118.21,118.24,118.11,118.21,10553.0,109.1685,109.1962,109.0761,109.1685,10553.0
2019-04-04 11:40:00,118.19,118.4,118.17,118.33,14400.0,109.15,109.3439,109.1315,109.2793,14400.0
2019-04-04 11:50:00,118.29,118.34,118.17,118.29,13022.0,109.2423,109.2885,109.1315,109.2423,13022.0
2019-04-04 12:00:00,118.29,118.66,118.27,118.61,12614.0,109.2423,109.584,109.2239,109.5379,12614.0
2019-04-04 12:10:00,118.59,118.6,118.24,118.32,11900.0,109.5194,109.5286,109.1962,109.27,11900.0
2019-04-04 12:20:00,118.32,118.64,118.32,118.54,11901.0,109.27,109.5656,109.27,109.4732,11901.0
2019-04-04 12:30:00,118.52,118.64,118.42,118.63,13304.0,109.4547,109.5656,109.3624,109.5563,13304.0
2019-04-04 12:40:00,118.6,118.81,118.57,118.81,20213.0,109.5286,109.7226,109.5009,109.7226,20213.0
2019-04-04 12:50:00,118.82,118.97,118.82,118.92,20078.0,109.7318,109.8703,109.7318,109.8242,20078.0
2019-04-04 13:00:00,118.92,119.3,118.92,119.28,24625.0,109.8242,110.1751,109.8242,110.1566,24625.0
2019-04-04 13:10:00,119.29,119.34,119.1,119.23,27303.0,110.1659,110.212,109.9904,110.1104,27303.0
2019-04-04 13:20:00,119.22,119.34,119.11,119.32,18670.0,110.1012,110.212,109.9996,110.1936,18670.0
2019-04-04 13:30:00,119.32,119.43,119.28,119.4,29825.0,110.1936,110.2951,110.1566,110.2674,29825.0
2019-04-04 13:40:00,119.38,119.8,119.38,119.67,86049.0,110.249,110.6368,110.249,110.5168,86049.0
2019-04-04 13:50:00,119.7,119.83,119.55,119.72,48695.0,110.5445,110.6646,110.406,110.563,48695.0
2019-04-04 14:00:00,119.72,119.83,119.58,119.82,24430.0,110.563,110.6646,110.4337,110.6553,24430.0
2019-04-04 14:10:00,119.83,120.09,119.83,120.04,51815.0,110.6646,110.9047,110.6646,110.8585,51815.0
2019-04-04 14:20:00,120.03,120.35,120.03,120.31,42629.0,110.8493,111.1448,110.8493,111.1078,42629.0
2019-04-04 14:30:00,120.3,120.38,119.89,119.89,31843.0,111.0986,111.1725,110.72,110.72,31843.0
2019-04-04 14:40:00,119.9,119.99,119.83,119.87,31350.0,110.7292,110.8123,110.6646,110.7015,31350.0
2019-04-04 14:50:00,119.88,119.93,119.75,119.91,82817.0,110.7107,110.7569,110.5907,110.7384,82817.0
2019-04-04 15:00:00,119.93,119.94,119.63,119.66,42631.0,110.7569,110.7661,110.4798,110.5076,42631.0
2019-04-04 15:10:00,119.67,119.79,119.65,119.76,24649.0,110.5168,110.6276,110.4983,110.5999,24649.0
2019-04-04 15:20:00,119.77,119.82,119.68,119.72,32842.0,110.6091,110.6553,110.526,110.563,32842.0
2019-04-04 15:30:00,119.73,120.01,119.73,119.96,38680.0,110.5722,110.8308,110.5722,110.7846,38680.0
2019-04-04 15:40:00,119.98,120.09,119.93,120.09,53907.0,110.8031,110.9047,110.7569,110.9047,53907.0
2019-04-04 15:50:00,120.09,120.2,120.05,120.16,138936.0,110.9047,111.0063,110.8677,110.9693,138936.0
2019-04-05 09:30:00,120.35,121.11,120.31,121.0,78326.0,111.1448,111.8466,111.1078,111.7451,78326.0
2019-04-05 09:40:00,121.05,121.87,121.0,121.76,56182.0,111.7912,112.5485,111.7451,112.4469,56182.0
2019-04-05 09:50:00,121.84,122.54,121.81,122.37,139913.0,112.5208,113.1673,112.4931,113.0103,139913.0
2019-04-05 10:00:00,122.34,122.83,122.0,122.81,86648.0,112.9826,113.4351,112.6686,113.4166,86648.0
2019-04-05 10:10:00,122.83,122.97,122.54,122.63,190947.0,113.4351,113.5644,113.1673,113.2504,190947.0
2019-04-05 10:20:00,122.62,122.96,122.37,122.96,91930.0,113.2412,113.5551,113.0103,113.5551,91930.0
2019-04-05 10:30:00,122.95,123.4,122.84,123.37,57578.0,113.5459,113.9615,113.4443,113.9338,57578.0
2019-04-05 10:40:00,123.38,123.5,123.05,123.05,87965.0,113.943,114.0538,113.6383,113.6383,87965.0
2019-04-05 10:50:00,123.05,123.05,122.62,122.72,33129.0,113.6383,113.6383,113.2412,113.3335,33129.0
2019-04-05 11:00:00,122.73,122.84,122.55,122.71,50068.0,113.3427,113.4443,113.1765,113.3243,50068.0
2019-04-05 11:10:00,122.71,122.91,122.61,122.65,34288.0,113.3243,113.509,113.2319,113.2689,34288.0
2019-04-05 11:20:00,122.63,122.72,122.43,122.59,34580.0,113.2504,113.3335,113.0657,113.2134,34580.0
2019-04-05 11:30:00,122.56,122.57,122.38,122.47,26662.0,113.1857,113.195,113.0195,113.1026,26662.0
2019-04-05 11:40:00,122.5,122.67,122.47,122.58,17385.0,113.1303,113.2873,113.1026,113.2042,17385.0
2019-04-05 11:50:00,122.56,122.76,122.51,122.61,19238.0,113.1857,113.3704,113.1396,113.2319,19238.0
2019-04-05 12:00:00,122.61,122.68,122.49,122.63,60525.0,113.2319,113.2966,113.1211,113.2504,60525.0
2019-04-05 12:10:00,122.63,122.81,122.55,122.63,27185.0,113.2504,113.4166,113.1765,113.2504,27185.0
2019-04-05 12:20:00,122.65,122.89,122.61,122.75,34680.0,113.2689,113.4905,113.2319,113.3612,34680.0
2019-04-05 12:30:00,122.74,122.78,122.55,122.56,11051.0,113.352,113.3889,113.1765,113.1857,11051.0
2019-04-05 12:40:00,122.55,122.57,122.36,122.38,39745.0,113.1765,113.195,113.001,113.0195,39745.0
2019-04-05 12:50:00,122.38,122.6,122.32,122.6,77282.0,113.0195,113.2227,112.9641,113.2227,77282.0
2019-04-05 13:00:00,122.57,122.7,122.51,122.51,19353.0,113.195,113.315,113.1396,113.1396,19353.0
2019-04-05 13:10:00,122.52,122.75,122.47,122.75,14566.0,113.1488,113.3612,113.1026,113.3612,14566.0
2019-04-05 13:20:00,122.76,122.92,122.67,122.92,26230.0,113.3704,113.5182,113.2873,113.5182,26230.0
2019-04-05 13:30:00,122.92,122.92,122.71,122.8,23057.0,113.5182,113.5182,113.3243,113.4074,23057.0
2019-04-05 13:40:00,122.79,122.86,122.64,122.72,13592.0,113.3981,113.4628,113.2596,113.3335,13592.0
2019-04-05 13:50:00,122.71,122.73,122.4,122.66,80459.0,113.3243,113.3427,113.038,113.2781,80459.0
2019-04-05 14:00:00,122.64,122.64,122.41,122.51,21029.0,113.2596,113.2596,113.0472,113.1396,21029.0
2019-04-05 14:10:00,122.5,122.52,122.32,122.32,13046.0,113.1303,113.1488,112.9641,112.9641,13046.0
2019-04-05 14:20:00,122.32,122.47,122.21,122.21,24377.0,112.9641,113.1026,112.8625,112.8625,24377.0
2019-04-05 14:30:00,122.21,122.32,122.14,122.32,36262.0,112.8625,112.9641,112.7979,112.9641,36262.0
2019-04-05 14:40:00,122.31,122.31,122.22,122.29,16815.0,112.9549,112.9549,112.8717,112.9364,16815.0
2019-04-05 14:50:00,122.26,122.34,122.23,122.24,70979.0,112.9087,112.9826,112.881,112.8902,70979.0
2019-04-05 15:00:00,122.25,122.46,122.24,122.45,57450.0,112.8995,113.0934,112.8902,113.0842,57450.0
2019-04-05 15:10:00,122.47,122.61,122.44,122.55,106426.0,113.1026,113.2319,113.0749,113.1765,106426.0
2019-04-05 15:20:00,122.54,122.7,122.5,122.65,54242.0,113.1673,113.315,113.1303,113.2689,54242.0
2019-04-05 15:30:00,122.67,122.81,122.57,122.8,52521.0,113.2873,113.4166,113.195,113.4074,52521.0
2019-04-05 15:40:00,122.8,122.93,122.74,122.86,103939.0,113.4074,113.5274,113.352,113.4628,103939.0
2019-04-05 15:50:00,122.85,122.86,122.53,122.59,299726.0,113.4536,113.4628,113.158,113.2134,299726.0
2019-04-08 09:30:00,122.24,122.36,121.52,121.59,51620.0,113.1856,113.2967,112.5189,112.5837,51620.0
2019-04-08 09:40:00,121.58,121.88,121.25,121.61,23345.0,112.5745,112.8523,112.2689,112.6023,23345.0
2019-04-08 09:50:00,121.63,122.36,121.63,122.31,91124.0,112.6208,113.2967,112.6208,113.2504,91124.0
2019-04-08 10:00:00,122.39,122.47,122.21,122.33,31747.0,113.3245,113.3986,113.1578,113.2689,31747.0
2019-04-08 10:10:00,122.35,122.35,121.91,121.91,14412.0,113.2874,113.2874,112.88,112.88,14412.0
2019-04-08 10:20:00,121.92,122.0,121.81,121.89,16918.0,112.8893,112.9634,112.7874,112.8615,16918.0
2019-04-08 10:30:00,121.89,122.27,121.89,122.03,26731.0,112.8615,113.2134,112.8615,112.9912,26731.0
2019-04-08 10:40:00,122.03,122.16,121.95,122.1,9855.0,112.9912,113.1115,112.9171,113.056,9855.0
2019-04-08 10:50:00,122.09,122.33,122.09,122.17,13861.0,113.0467,113.2689,113.0467,113.1208,13861.0
2019-04-08 11:00:00,122.14,122.14,121.92,121.93,13492.0,113.093,113.093,112.8893,112.8986,13492.0
2019-04-08 11:10:00,121.93,122.0,121.76,121.97,10227.0,112.8986,112.9634,112.7412,112.9356,10227.0
2019-04-08 11:20:00,121.96,121.97,121.87,121.92,6708.0,112.9263,112.9356,112.843,112.8893,6708.0
2019-04-08 11:30:00,121.94,122.12,121.86,122.08,14227.0,112.9078,113.0745,112.8337,113.0374,14227.0
2019-04-08 11:40:00,122.09,122.22,122.06,122.22,23466.0,113.0467,113.1671,113.0189,113.1671,23466.0
2019-04-08 11:50:00,122.23,122.44,122.2,122.41,52863.0,113.1763,113.3708,113.1486,113.343,52863.0
2019-04-08 12:00:00,122.4,122.4,121.95,121.98,74692.0,113.3337,113.3337,112.9171,112.9449,74692.0
2019-04-08 12:10:00,121.98,122.03,121.91,121.98,19129.0,112.9449,112.9912,112.88,112.9449,19129.0
2019-04-08 12:20:00,121.98,122.22,121.83,122.22,20789.0,112.9449,113.1671,112.806,113.1671,20789.0
2019-04-08 12:30:00,122.22,122.25,122.13,122.19,16764.0,113.1671,113.1949,113.0837,113.1393,16764.0
2019-04-08 12:40:00,122.19,122.22,122.02,122.03,42113.0,113.1393,113.1671,112.9819,112.9912,42113.0
2019-04-08 12:50:00,122.01,122.1,122.01,122.05,28333.0,112.9726,113.056,112.9726,113.0097,28333.0
2019-04-08 13:00:00,122.03,122.14,122.03,122.07,18919.0,112.9912,113.093,112.9912,113.0282,18919.0
2019-04-08 13:10:00,122.07,122.1,121.95,122.08,24887.0,113.0282,113.056,112.9171,113.0374,24887.0
2019-04-08 13:20:00,122.08,122.19,122.08,122.19,51510.0,113.0374,113.1393,113.0374,113.1393,51510.0
2019-04-08 13:30:00,122.2,122.45,122.2,122.45,20412.0,113.1486,113.38,113.1486,113.38,20412.0
2019-04-08 13:40:00,122.47,122.52,122.44,122.5,17991.0,113.3986,113.4449,113.3708,113.4263,17991.0
2019-04-08 13:50:00,122.5,122.64,122.43,122.63,21675.0,113.4263,113.556,113.3615,113.5467,21675.0
2019-04-08 14:00:00,122.65,122.66,122.42,122.49,37343.0,113.5652,113.5745,113.3523,113.4171,37343.0
2019-04-08 14:10:00,122.51,122.71,122.51,122.57,21727.0,113.4356,113.6208,113.4356,113.4912,21727.0
2019-04-08 14:20:00,122.56,122.59,122.5,122.56,27708.0,113.4819,113.5097,113.4263,113.4819,27708.0
2019-04-08 14:30:00,122.56,122.64,122.55,122.58,25982.0,113.4819,113.556,113.4726,113.5004,25982.0
2019-04-08 14:40:00,122.59,122.67,122.47,122.47,36809.0,113.5097,113.5837,113.3986,113.3986,36809.0
2019-04-08 14:50:00,122.48,122.56,122.48,122.53,21210.0,113.4078,113.4819,113.4078,113.4541,21210.0
2019-04-08 15:00:00,122.52,122.58,122.42,122.5,38627.0,113.4449,113.5004,113.3523,113.4263,38627.0
2019-04-08 15:10:00,122.47,122.51,122.34,122.37,28274.0,113.3986,113.4356,113.2782,113.306,28274.0
2019-04-08 15:20:00,122.33,122.37,122.27,122.29,27283.0,113.2689,113.306,113.2134,113.2319,27283.0
2019-04-08 15:30:00,122.29,122.29,122.03,122.12,42937.0,113.2319,113.2319,112.9912,113.0745,42937.0
2019-04-08 15:40:00,122.13,122.14,121.95,122.01,127138.0,113.0837,113.093,112.9171,112.9726,127138.0
2019-04-08 15:50:00,122.01,122.32,122.01,122.29,141213.0,112.9726,113.2597,112.9726,113.2319,141213.0
2019-04-09 09:30:00,121.76,121.81,121.36,121.81,93822.0,112.7412,112.7874,112.3708,112.7874,93822.0
2019-04-09 09:40:00,121.83,122.21,121.79,121.96,11169.0,112.806,113.1578,112.7689,112.9263,11169.0
2019-04-09 09:50:00,121.9,122.13,121.67,122.01,9426.0,112.8708,113.0837,112.6578,112.9726,9426.0
2019-04-09 10:00:00,122.03,122.26,121.93,122.02,58364.0,112.9912,113.2041,112.8986,112.9819,58364.0
2019-04-09 10:10:00,122.0,122.25,121.97,122.07,16603.0,112.9634,113.1949,112.9356,113.0282,16603.0
2019-04-09 10:20:00,122.07,122.14,121.9,121.9,10614.0,113.0282,113.093,112.8708,112.8708,10614.0
2019-04-09 10:30:00,121.89,121.92,121.7,121.7,11031.0,112.8615,112.8893,112.6856,112.6856,11031.0
2019-04-09 10:40:00,121.7,121.73,121.4,121.44,31777.0,112.6856,112.7134,112.4078,112.4449,31777.0
2019-04-09 10:50:00,121.41,121.58,121.3,121.45,14981.0,112.4171,112.5745,112.3152,112.4541,14981.0
2019-04-09 11:00:00,121.48,121.5,121.17,121.17,26717.0,112.4819,112.5004,112.1949,112.1949,26717.0
2019-04-09 11:10:00,121.16,121.35,121.09,121.15,24632.0,112.1856,112.3615,112.1208,112.1763,24632.0
2019-04-09 11:20:00,121.16,121.16,121.0,121.09,12382.0,112.1856,112.1856,112.0374,112.1208,12382.0
2019-04-09 11:30:00,121.11,121.14,121.0,121.06,48368.0,112.1393,112.1671,112.0374,112.093,48368.0
2019-04-09 11:40:00,121.08,121.31,121.07,121.2,17979.0,112.1115,112.3245,112.1023,112.2226,17979.0
2019-04-09 11:50:00,121.18,121.18,121.1,121.13,15847.0,112.2041,112.2041,112.13,112.1578,15847.0
2019-04-09 12:00:00,121.12,121.45,121.08,121.42,19883.0,112.1486,112.4541,112.1115,112.4263,19883.0
2019-04-09 12:10:00,121.42,121.62,121.41,121.57,18364.0,112.4263,112.6115,112.4171,112.5652,18364.0
2019-04-09 12:20:00,121.56,121.56,121.37,121.39,9731.0,112.556,112.556,112.38,112.3986,9731.0
2019-04-09 12:30:00,121.39,121.47,121.34,121.42,9039.0,112.3986,112.4726,112.3523,112.4263,9039.0
2019-04-09 12:40:00,121.42,121.58,121.41,121.5,10658.0,112.4263,112.5745,112.4171,112.5004,10658.0
2019-04-09 12:50:00,121.48,121.59,121.47,121.49,15517.0,112.4819,112.5837,112.4726,112.4911,15517.0
2019-04-09 13:00:00,121.5,121.5,121.34,121.38,10376.0,112.5004,112.5004,112.3523,112.3893,10376.0
2019-04-09 13:10:00,121.36,121.46,121.28,121.33,7966.0,112.3708,112.4634,112.2967,112.343,7966.0
2019-04-09 13:20:00,121.34,121.35,121.23,121.33,14660.0,112.3523,112.3615,112.2504,112.343,14660.0
2019-04-09 13:30:00,121.33,121.44,121.24,121.29,11484.0,112.343,112.4449,112.2597,112.306,11484.0
2019-04-09 13:40:00,121.34,121.39,121.24,121.28,7137.0,112.3523,112.3986,112.2597,112.2967,7137.0
2019-04-09 13:50:00,121.27,121.32,121.17,121.21,13377.0,112.2874,112.3337,112.1949,112.2319,13377.0
2019-04-09 14:00:00,121.21,121.28,121.1,121.1,15683.0,112.2319,112.2967,112.13,112.13,15683.0
2019-04-09 14:10:00,121.11,121.27,121.1,121.22,11806.0,112.1393,112.2874,112.13,112.2411,11806.0
2019-04-09 14:20:00,121.22,121.25,121.19,121.19,13120.0,112.2411,112.2689,112.2134,112.2134,13120.0
2019-04-09 14:30:00,121.19,121.27,121.18,121.25,11638.0,112.2134,112.2874,112.2041,112.2689,11638.0
2019-04-09 14:40:00,121.24,121.25,121.04,121.11,15524.0,112.2597,112.2689,112.0745,112.1393,15524.0
2019-04-09 14:50:00,121.12,121.22,121.1,121.2,12733.0,112.1486,112.2411,112.13,112.2226,12733.0
2019-04-09 15:00:00,121.2,121.35,121.18,121.27,12582.0,112.2226,112.3615,112.2041,112.2874,12582.0
2019-04-09 15:10:00,121.25,121.34,121.23,121.33,12718.0,112.2689,112.3523,112.2504,112.343,12718.0
2019-04-09 15:20:00,121.34,121.34,121.17,121.24,15015.0,112.3523,112.3523,112.1949,112.2597,15015.0
2019-04-09 15:30:00,121.22,121.47,121.2,121.47,27325.0,112.2411,112.4726,112.2226,112.4726,27325.0
2019-04-09 15:40:00,121.51,121.53,121.38,121.46,42665.0,112.5097,112.5282,112.3893,112.4634,42665.0
2019-04-09 15:50:00,121.45,121.45,121.22,121.44,98727.0,112.4541,112.4541,112.2411,112.4449,98727.0
2019-04-10 09:30:00,121.76,122.65,121.76,122.19,41963.0,112.7412,113.5652,112.7412,113.1393,41963.0
2019-04-10 09:40:00,122.21,122.25,121.9,122.07,16771.0,113.1578,113.1949,112.8708,113.0282,16771.0
2019-04-10 09:50:00,122.08,122.29,121.97,122.24,67040.0,113.0374,113.2319,112.9356,113.1856,67040.0
2019-04-10 10:00:00,122.23,122.24,121.75,121.81,18769.0,113.1763,113.1856,112.7319,112.7874,18769.0
2019-04-10 10:10:00,121.75,121.91,121.59,121.75,81803.0,112.7319,112.88,112.5837,112.7319,81803.0
2019-04-10 10:20:00,121.75,121.9,121.74,121.74,12916.0,112.7319,112.8708,112.7226,112.7226,12916.0
2019-04-10 10:30:00,121.73,121.77,121.38,121.45,25263.0,112.7134,112.7504,112.3893,112.4541,25263.0
2019-04-10 10:40:00,121.46,121.91,121.46,121.88,33933.0,112.4634,112.88,112.4634,112.8523,33933.0
2019-04-10 10:50:00,121.9,122.06,121.84,122.0,19752.0,112.8708,113.0189,112.8152,112.9634,19752.0
2019-04-10 11:00:00,122.09,122.09,121.78,121.82,24158.0,113.0467,113.0467,112.7597,112.7967,24158.0
2019-04-10 11:10:00,121.84,121.89,121.64,121.7,19978.0,112.8152,112.8615,112.63,112.6856,19978.0
2019-04-10 11:20:00,121.71,121.99,121.69,121.82,14701.0,112.6949,112.9541,112.6763,112.7967,14701.0
2019-04-10 11:30:00,121.84,122.3,121.84,122.23,19047.0,112.8152,113.2412,112.8152,113.1763,19047.0
2019-04-10 11:40:00,122.22,122.33,122.19,122.3,11729.0,113.1671,113.2689,113.1393,113.2412,11729.0
2019-04-10 11:50:00,122.25,122.34,122.15,122.33,12128.0,113.1949,113.2782,113.1023,113.2689,12128.0
2019-04-10 12:00:00,122.34,122.39,122.19,122.28,16988.0,113.2782,113.3245,113.1393,113.2226,16988.0
2019-04-10 12:10:00,122.28,122.28,122.06,122.06,14538.0,113.2226,113.2226,113.0189,113.0189,14538.0
2019-04-10 12:20:00,122.06,122.1,121.98,122.0,17640.0,113.0189,113.056,112.9449,112.9634,17640.0
2019-04-10 12:30:00,122.01,122.11,122.0,122.04,8301.0,112.9726,113.0652,112.9634,113.0004,8301.0
2019-04-10 12:40:00,122.04,122.17,122.01,122.12,12856.0,113.0004,113.1208,112.9726,113.0745,12856.0
2019-04-10 12:50:00,122.11,122.14,122.05,122.05,7734.0,113.0652,113.093,113.0097,113.0097,7734.0
2019-04-10 13:00:00,122.05,122.09,121.9,121.95,11211.0,113.0097,113.0467,112.8708,112.9171,11211.0
2019-04-10 13:10:00,121.94,122.0,121.94,122.0,9604.0,112.9078,112.9634,112.9078,112.9634,9604.0
2019-04-10 13:20:00,121.99,122.06,121.96,122.02,9970.0,112.9541,113.0189,112.9263,112.9819,9970.0
2019-04-10 13:30:00,122.02,122.05,121.92,121.95,9141.0,112.9819,113.0097,112.8893,112.9171,9141.0
2019-04-10 13:40:00,121.94,121.96,121.75,121.86,11731.0,112.9078,112.9263,112.7319,112.8337,11731.0
2019-04-10 13:50:00,121.84,121.94,121.79,121.86,12587.0,112.8152,112.9078,112.7689,112.8337,12587.0
2019-04-10 14:00:00,121.89,121.96,121.75,121.78,11729.0,112.8615,112.9263,112.7319,112.7597,11729.0
2019-04-10 14:10:00,121.78,121.85,121.72,121.78,11330.0,112.7597,112.8245,112.7041,112.7597,11330.0
2019-04-10 14:20:00,121.79,121.8,121.6,121.74,13728.0,112.7689,112.7782,112.593,112.7226,13728.0
2019-04-10 14:30:00,121.76,121.76,121.58,121.64,11197.0,112.7412,112.7412,112.5745,112.63,11197.0
2019-04-10 14:40:00,121.65,121.77,121.65,121.77,20698.0,112.6393,112.7504,112.6393,112.7504,20698.0
2019-04-10 14:50:00,121.75,121.83,121.72,121.76,19440.0,112.7319,112.806,112.7041,112.7412,19440.0
2019-04-10 15:00:00,121.74,121.92,121.74,121.92,15782.0,112.7226,112.8893,112.7226,112.8893,15782.0
2019-04-10 15:10:00,121.92,121.94,121.86,121.86,15128.0,112.8893,112.9078,112.8337,112.8337,15128.0
2019-04-10 15:20:00,121.87,121.93,121.69,121.72,45857.0,112.843,112.8986,112.6763,112.7041,45857.0
2019-04-10 15:30:00,121.73,121.84,121.67,121.72,30832.0,112.7134,112.8152,112.6578,112.7041,30832.0
2019-04-10 15:40:00,121.72,121.72,121.58,121.71,98512.0,112.7041,112.7041,112.5745,112.6949,98512.0
2019-04-10 15:50:00,121.72,121.95,121.64,121.84,230622.0,112.7041,112.9171,112.63,112.8152,230622.0
2019-04-11 09:30:00,122.32,122.75,121.98,122.19,42139.0,113.2597,113.6578,112.9449,113.1393,42139.0
2019-04-11 09:40:00,122.19,122.21,121.88,121.99,28444.0,113.1393,113.1578,112.8523,112.9541,28444.0
2019-04-11 09:50:00,121.96,122.14,121.94,122.07,15063.0,112.9263,113.093,112.9078,113.0282,15063.0
2019-04-11 10:00:00,122.1,122.18,121.98,122.17,17410.0,113.056,113.13,112.9449,113.1208,17410.0
2019-04-11 10:10:00,122.23,122.25,122.06,122.23,23039.0,113.1763,113.1949,113.0189,113.1763,23039.0
2019-04-11 10:20:00,122.2,122.23,122.11,122.21,35715.0,113.1486,113.1763,113.0652,113.1578,35715.0
2019-04-11 10:30:00,122.22,122.32,122.17,122.17,41262.0,113.1671,113.2597,113.1208,113.1208,41262.0
2019-04-11 10:40:00,122.2,122.32,122.19,122.22,29219.0,113.1486,113.2597,113.1393,113.1671,29219.0
2019-04-11 10:50:00,122.23,122.46,122.19,122.42,18203.0,113.1763,113.3893,113.1393,113.3523,18203.0
2019-04-11 11:00:00,122.46,122.65,122.39,122.63,29256.0,113.3893,113.5652,113.3245,113.5467,29256.0
2019-04-11 11:10:00,122.65,122.68,122.51,122.59,20349.0,113.5652,113.593,113.4356,113.5097,20349.0
2019-04-11 11:20:00,122.62,122.67,122.51,122.59,35741.0,113.5374,113.5837,113.4356,113.5097,35741.0
2019-04-11 11:30:00,122.59,122.59,122.43,122.43,17585.0,113.5097,113.5097,113.3615,113.3615,17585.0
2019-04-11 11:40:00,122.39,122.39,122.03,122.31,30508.0,113.3245,113.3245,112.9912,113.2504,30508.0
2019-04-11 11:50:00,122.28,122.39,122.17,122.29,11773.0,113.2226,113.3245,113.1208,113.2319,11773.0
2019-04-11 12:00:00,122.3,122.5,122.29,122.4,21595.0,113.2412,113.4263,113.2319,113.3337,21595.0
2019-04-11 12:10:00,122.39,122.46,122.31,122.41,12194.0,113.3245,113.3893,113.2504,113.343,12194.0
2019-04-11 12:20:00,122.36,122.46,122.34,122.37,11620.0,113.2967,113.3893,113.2782,113.306,11620.0
2019-04-11 12:30:00,122.38,122.38,122.13,122.2,10596.0,113.3152,113.3152,113.0837,113.1486,10596.0
2019-04-11 12:40:00,122.2,122.2,122.05,122.14,9582.0,113.1486,113.1486,113.0097,113.093,9582.0
2019-04-11 12:50:00,122.11,122.19,122.03,122.13,10817.0,113.0652,113.1393,112.9912,113.0837,10817.0
2019-04-11 13:00:00,122.13,122.27,122.1,122.18,18074.0,113.0837,113.2134,113.056,113.13,18074.0
2019-04-11 13:10:00,122.2,122.22,122.13,122.17,16447.0,113.1486,113.1671,113.0837,113.1208,16447.0
2019-04-11 13:20:00,122.16,122.19,122.12,122.12,9580.0,113.1115,113.1393,113.0745,113.0745,9580.0
2019-04-11 13:30:00,122.13,122.16,122.04,122.08,8688.0,113.0837,113.1115,113.0004,113.0374,8688.0
2019-04-11 13:40:00,122.05,122.23,122.04,122.22,18631.0,113.0097,113.1763,113.0004,113.1671,18631.0
2019-04-11 13:50:00,122.23,122.26,122.13,122.13,9541.0,113.1763,113.2041,113.0837,113.0837,9541.0
2019-04-11 14:00:00,122.15,122.2,122.08,122.08,14828.0,113.1023,113.1486,113.0374,113.0374,14828.0
2019-04-11 14:10:00,122.07,122.15,122.05,122.11,16380.0,113.0282,113.1023,113.0097,113.0652,16380.0
2019-04-11 14:20:00,122.08,122.17,122.04,122.13,20857.0,113.0374,113.1208,113.0004,113.0837,20857.0
2019-04-11 14:30:00,122.12,122.19,122.11,122.14,16372.0,113.0745,113.1393,113.0652,113.093,16372.0
2019-04-11 14:40:00,122.14,122.26,122.08,122.09,18605.0,113.093,113.2041,113.0374,113.0467,18605.0
2019-04-11 14:50:00,122.08,122.29,122.03,122.27,126496.0,113.0374,113.2319,112.9912,113.2134,126496.0
2019-04-11 15:00:00,122.26,122.34,122.24,122.33,27351.0,113.2041,113.2782,113.1856,113.2689,27351.0
2019-04-11 15:10:00,122.35,122.35,122.23,122.27,17050.0,113.2874,113.2874,113.1763,113.2134,17050.0
2019-04-11 15:20:00,122.28,122.32,122.2,122.23,17037.0,113.2226,113.2597,113.1486,113.1763,17037.0
2019-04-11 15:30:00,122.25,122.39,122.25,122.33,25622.0,113.1949,113.3245,113.1949,113.2689,25622.0
2019-04-11 15:40:00,122.33,122.46,122.28,122.36,112677.0,113.2689,113.3893,113.2226,113.2967,112677.0
2019-04-11 15:50:00,122.36,122.48,122.34,122.37,97325.0,113.2967,113.4078,113.2782,113.306,97325.0
2019-04-12 09:30:00,122.65,123.15,122.6,122.78,35665.0,113.5652,114.0282,113.5189,113.6856,35665.0
2019-04-12 09:40:00,122.86,122.96,122.65,122.69,7567.0,113.7597,113.8523,113.5652,113.6023,7567.0
2019-04-12 09:50:00,122.62,122.76,122.55,122.71,8522.0,113.5374,113.6671,113.4726,113.6208,8522.0
2019-04-12 10:00:00,122.75,123.0,122.7,122.79,15952.0,113.6578,113.8893,113.6115,113.6949,15952.0
2019-04-12 10:10:00,122.83,122.88,122.73,122.76,9602.0,113.7319,113.7782,113.6393,113.6671,9602.0
2019-04-12 10:20:00,122.78,122.88,122.71,122.83,10900.0,113.6856,113.7782,113.6208,113.7319,10900.0
2019-04-12 10:30:00,122.86,122.99,122.82,122.82,16848.0,113.7597,113.88,113.7226,113.7226,16848.0
2019-04-12 10:40:00,122.8,122.93,122.76,122.84,10071.0,113.7041,113.8245,113.6671,113.7412,10071.0
2019-04-12 10:50:00,122.83,122.88,122.65,122.71,9027.0,113.7319,113.7782,113.5652,113.6208,9027.0
2019-04-12 11:00:00,122.7,122.84,122.69,122.84,11692.0,113.6115,113.7412,113.6023,113.7412,11692.0
2019-04-12 11:10:00,122.86,122.86,122.62,122.64,11666.0,113.7597,113.7597,113.5374,113.556,11666.0
2019-04-12 11:20:00,122.64,122.74,122.64,122.67,7710.0,113.556,113.6486,113.556,113.5837,7710.0
2019-04-12 11:30:00,122.68,122.69,122.55,122.55,7642.0,113.593,113.6023,113.4726,113.4726,7642.0
2019-04-12 11:40:00,122.56,122.58,122.47,122.48,8921.0,113.4819,113.5004,113.3986,113.4078,8921.0
2019-04-12 11:50:00,122.46,122.48,122.39,122.44,9613.0,113.3893,113.4078,113.3245,113.3708,9613.0
2019-04-12 12:00:00,122.44,122.44,122.31,122.36,10002.0,113.3708,113.3708,113.2504,113.2967,10002.0
2019-04-12 12:10:00,122.36,122.57,122.36,122.56,10080.0,113.2967,113.4912,113.2967,113.4819,10080.0
2019-04-12 12:20:00,122.58,122.58,122.49,122.51,8765.0,113.5004,113.5004,113.4171,113.4356,8765.0
2019-04-12 12:30:00,122.53,122.6,122.51,122.59,5250.0,113.4541,113.5189,113.4356,113.5097,5250.0
2019-04-12 12:40:00,122.57,122.69,122.5,122.68,8871.0,113.4912,113.6023,113.4263,113.593,8871.0
2019-04-12 12:50:00,122.67,122.74,122.67,122.74,4530.0,113.5837,113.6486,113.5837,113.6486,4530.0
2019-04-12 13:00:00,122.74,122.76,122.7,122.74,6399.0,113.6486,113.6671,113.6115,113.6486,6399.0
2019-04-12 13:10:00,122.7,122.84,122.63,122.84,111030.0,113.6115,113.7412,113.5467,113.7412,111030.0
2019-04-12 13:20:00,122.86,122.86,122.71,122.73,9111.0,113.7597,113.7597,113.6208,113.6393,9111.0
2019-04-12 13:30:00,122.73,122.73,122.64,122.69,8116.0,113.6393,113.6393,113.556,113.6023,8116.0
2019-04-12 13:40:00,122.68,122.69,122.6,122.64,8652.0,113.593,113.6023,113.5189,113.556,8652.0
2019-04-12 13:50:00,122.66,122.67,122.6,122.64,4801.0,113.5745,113.5837,113.5189,113.556,4801.0
2019-04-12 14:00:00,122.63,122.63,122.36,122.37,16521.0,113.5467,113.5467,113.2967,113.306,16521.0
2019-04-12 14:10:00,122.38,122.38,122.29,122.34,16361.0,113.3152,113.3152,113.2319,113.2782,16361.0
2019-04-12 14:20:00,122.34,122.34,122.17,122.23,18490.0,113.2782,113.2782,113.1208,113.1763,18490.0
2019-04-12 14:30:00,122.23,122.31,122.19,122.29,14648.0,113.1763,113.2504,113.1393,113.2319,14648.0
2019-04-12 14:40:00,122.3,122.33,122.21,122.26,16078.0,113.2412,113.2689,113.1578,113.2041,16078.0
2019-04-12 14:50:00,122.26,122.39,122.23,122.39,14218.0,113.2041,113.3245,113.1763,113.3245,14218.0
2019-04-12 15:00:00,122.41,122.42,122.34,122.4,15678.0,113.343,113.3523,113.2782,113.3337,15678.0
2019-04-12 15:10:00,122.42,122.61,122.41,122.58,9678.0,113.3523,113.5282,113.343,113.5004,9678.0
2019-04-12 15:20:00,122.57,122.57,122.37,122.4,17168.0,113.4912,113.4912,113.306,113.3337,17168.0
2019-04-12 15:30:00,122.4,122.54,122.33,122.52,25596.0,113.3337,113.4634,113.2689,113.4449,25596.0
2019-04-12 15:40:00,122.53,122.53,122.28,122.3,29937.0,113.4541,113.4541,113.2226,113.2412,29937.0
2019-04-12 15:50:00,122.29,122.42,122.16,122.42,73549.0,113.2319,113.3523,113.1115,113.3523,73549.0
2019-04-15 09:30:00,122.4,123.0,122.4,122.53,32200.0,113.3337,113.8893,113.3337,113.4541,32200.0
2019-04-15 09:40:00,122.56,122.81,122.53,122.76,32686.0,113.4819,113.7134,113.4541,113.6671,32686.0
2019-04-15 09:50:00,122.76,122.86,122.72,122.77,11666.0,113.6671,113.7597,113.63,113.6763,11666.0
2019-04-15 10:00:00,122.74,123.1,122.74,123.03,110104.0,113.6486,113.9819,113.6486,113.9171,110104.0
2019-04-15 10:10:00,122.97,123.08,122.88,123.08,26506.0,113.8615,113.9634,113.7782,113.9634,26506.0
2019-04-15 10:20:00,123.05,123.27,123.01,123.27,12550.0,113.9356,114.1393,113.8986,114.1393,12550.0
2019-04-15 10:30:00,123.25,123.55,123.2,123.48,21700.0,114.1208,114.3986,114.0745,114.3337,21700.0
2019-04-15 10:40:00,123.5,123.57,123.4,123.53,26277.0,114.3523,114.4171,114.2597,114.38,26277.0
2019-04-15 10:50:00,123.62,123.68,123.55,123.59,37191.0,114.4634,114.5189,114.3986,114.4356,37191.0
2019-04-15 11:00:00,123.61,123.8,123.61,123.73,65287.0,114.4541,114.63,114.4541,114.5652,65287.0
2019-04-15 11:10:00,123.73,123.77,123.63,123.77,11151.0,114.5652,114.6023,114.4726,114.6023,11151.0
2019-04-15 11:20:00,123.77,123.79,123.58,123.69,10740.0,114.6023,114.6208,114.4263,114.5282,10740.0
2019-04-15 11:30:00,123.64,123.74,123.64,123.74,7680.0,114.4819,114.5745,114.4819,114.5745,7680.0
2019-04-15 11:40:00,123.71,123.91,123.7,123.9,11502.0,114.5467,114.7319,114.5375,114.7226,11502.0
2019-04-15 11:50:00,123.9,123.96,123.84,123.9,11725.0,114.7226,114.7782,114.6671,114.7226,11725.0
2019-04-15 12:00:00,123.89,124.0,123.84,123.94,26311.0,114.7134,114.8152,114.6671,114.7597,26311.0
2019-04-15 12:10:00,123.94,123.94,123.78,123.78,6800.0,114.7597,114.7597,114.6115,114.6115,6800.0
2019-04-15 12:20:00,123.84,123.96,123.8,123.92,3949.0,114.6671,114.7782,114.63,114.7412,3949.0
2019-04-15 12:30:00,123.94,123.94,123.8,123.83,5635.0,114.7597,114.7597,114.63,114.6578,5635.0
2019-04-15 12:40:00,123.82,123.83,123.67,123.68,14788.0,114.6486,114.6578,114.5097,114.5189,14788.0
2019-04-15 12:50:00,123.69,123.76,123.64,123.74,8688.0,114.5282,114.593,114.4819,114.5745,8688.0
2019-04-15 13:00:00,123.75,123.79,123.69,123.79,47002.0,114.5837,114.6208,114.5282,114.6208,47002.0
2019-04-15 13:10:00,123.79,123.92,123.73,123.73,10606.0,114.6208,114.7412,114.5652,114.5652,10606.0
2019-04-15 13:20:00,123.73,123.74,123.68,123.71,7896.0,114.5652,114.5745,114.5189,114.5467,7896.0
2019-04-15 13:30:00,123.76,123.86,123.76,123.86,8149.0,114.593,114.6856,114.593,114.6856,8149.0
2019-04-15 13:40:00,123.85,123.9,123.83,123.88,10556.0,114.6763,114.7226,114.6578,114.7041,10556.0
2019-04-15 13:50:00,123.88,123.88,123.8,123.82,9377.0,114.7041,114.7041,114.63,114.6486,9377.0
2019-04-15 14:00:00,123.85,123.96,123.83,123.88,10826.0,114.6763,114.7782,114.6578,114.7041,10826.0
2019-04-15 14:10:00,123.84,123.86,123.7,123.73,11592.0,114.6671,114.6856,114.5375,114.5652,11592.0
2019-04-15 14:20:00,123.75,123.93,123.74,123.92,6403.0,114.5837,114.7504,114.5745,114.7412,6403.0
2019-04-15 14:30:00,123.92,123.93,123.8,123.87,27079.0,114.7412,114.7504,114.63,114.6949,27079.0
2019-04-15 14:40:00,123.88,123.97,123.88,123.95,10851.0,114.7041,114.7875,114.7041,114.7689,10851.0
2019-04-15 14:50:00,123.96,124.0,123.92,123.93,10479.0,114.7782,114.8152,114.7412,114.7504,10479.0
2019-04-15 15:00:00,123.93,124.06,123.92,124.02,38129.0,114.7504,114.8708,114.7412,114.8338,38129.0
2019-04-15 15:10:00,124.03,124.15,124.01,124.14,8297.0,114.843,114.9541,114.8245,114.9449,8297.0
2019-04-15 15:20:00,124.14,124.15,124.1,124.11,19539.0,114.9449,114.9541,114.9078,114.9171,19539.0
2019-04-15 15:30:00,124.12,124.15,124.07,124.1,21472.0,114.9263,114.9541,114.88,114.9078,21472.0
2019-04-15 15:40:00,124.11,124.15,123.96,123.96,32743.0,114.9171,114.9541,114.7782,114.7782,32743.0
2019-04-15 15:50:00,123.97,124.0,123.8,123.87,160905.0,114.7875,114.8152,114.63,114.6949,160905.0
2019-04-16 09:30:00,124.46,124.67,124.24,124.49,18694.0,115.2412,115.4356,115.0375,115.2689,18694.0
2019-04-16 09:40:00,124.45,124.52,123.99,124.18,11817.0,115.2319,115.2967,114.806,114.9819,11817.0
2019-04-16 09:50:00,124.19,124.34,124.07,124.24,21859.0,114.9912,115.13,114.88,115.0375,21859.0
2019-04-16 10:00:00,124.26,124.3,123.93,124.04,13133.0,115.056,115.093,114.7504,114.8523,13133.0
2019-04-16 10:10:00,123.99,124.12,123.84,124.06,22114.0,114.806,114.9263,114.6671,114.8708,22114.0
2019-04-16 10:20:00,124.01,124.03,123.86,123.89,10000.0,114.8245,114.843,114.6856,114.7134,10000.0
2019-04-16 10:30:00,123.86,124.0,123.81,123.94,12620.0,114.6856,114.8152,114.6393,114.7597,12620.0
2019-04-16 10:40:00,123.93,124.02,123.87,123.87,9788.0,114.7504,114.8338,114.6949,114.6949,9788.0
2019-04-16 10:50:00,123.92,124.05,123.85,124.0,7196.0,114.7412,114.8615,114.6763,114.8152,7196.0
2019-04-16 11:00:00,124.0,124.14,123.94,124.08,16600.0,114.8152,114.9449,114.7597,114.8893,16600.0
2019-04-16 11:10:00,124.06,124.21,124.03,124.21,100833.0,114.8708,115.0097,114.843,115.0097,100833.0
2019-04-16 11:20:00,124.19,124.19,123.93,124.01,31962.0,114.9912,114.9912,114.7504,114.8245,31962.0
2019-04-16 11:30:00,124.0,124.0,123.82,123.83,9261.0,114.8152,114.8152,114.6486,114.6578,9261.0
2019-04-16 11:40:00,123.83,123.99,123.78,123.98,16541.0,114.6578,114.806,114.6115,114.7967,16541.0
2019-04-16 11:50:00,123.98,124.34,123.96,124.26,60030.0,114.7967,115.13,114.7782,115.056,60030.0
2019-04-16 12:00:00,124.27,124.34,124.21,124.28,20160.0,115.0652,115.13,115.0097,115.0745,20160.0
2019-04-16 12:10:00,124.28,124.37,124.18,124.2,15590.0,115.0745,115.1578,114.9819,115.0004,15590.0
2019-04-16 12:20:00,124.18,124.3,124.17,124.25,11143.0,114.9819,115.093,114.9726,115.0467,11143.0
2019-04-16 12:30:00,124.26,124.47,124.25,124.47,8633.0,115.056,115.2504,115.0467,115.2504,8633.0
2019-04-16 12:40:00,124.47,124.53,124.07,124.07,10496.0,115.2504,115.306,114.88,114.88,10496.0
2019-04-16 12:50:00,124.03,124.05,123.79,123.82,29904.0,114.843,114.8615,114.6208,114.6486,29904.0
2019-04-16 13:00:00,123.79,123.86,123.66,123.71,13182.0,114.6208,114.6856,114.5004,114.5467,13182.0
2019-04-16 13:10:00,123.72,123.81,123.71,123.79,8200.0,114.556,114.6393,114.5467,114.6208,8200.0
2019-04-16 13:20:00,123.84,123.92,123.73,123.8,12341.0,114.6671,114.7412,114.5652,114.63,12341.0
2019-04-16 13:30:00,123.78,123.78,123.67,123.67,12358.0,114.6115,114.6115,114.5097,114.5097,12358.0
2019-04-16 13:40:00,123.64,123.76,123.57,123.69,17887.0,114.4819,114.593,114.4171,114.5282,17887.0
2019-04-16 13:50:00,123.74,123.75,123.57,123.74,14253.0,114.5745,114.5837,114.4171,114.5745,14253.0
2019-04-16 14:00:00,123.74,123.8,123.62,123.69,24738.0,114.5745,114.63,114.4634,114.5282,24738.0
2019-04-16 14:10:00,123.67,123.72,123.6,123.72,21082.0,114.5097,114.556,114.4449,114.556,21082.0
2019-04-16 14:20:00,123.72,123.75,123.64,123.73,20601.0,114.556,114.5837,114.4819,114.5652,20601.0
2019-04-16 14:30:00,123.75,123.8,123.7,123.74,13171.0,114.5837,114.63,114.5375,114.5745,13171.0
2019-04-16 14:40:00,123.74,124.0,123.73,123.84,43589.0,114.5745,114.8152,114.5652,114.6671,43589.0
2019-04-16 14:50:00,123.86,123.86,123.69,123.73,30278.0,114.6856,114.6856,114.5282,114.5652,30278.0
2019-04-16 15:00:00,123.74,123.74,123.42,123.71,130175.0,114.5745,114.5745,114.2782,114.5467,130175.0
2019-04-16 15:10:00,123.71,123.83,123.71,123.81,15434.0,114.5467,114.6578,114.5467,114.6393,15434.0
2019-04-16 15:20:00,123.82,123.9,123.81,123.81,41357.0,114.6486,114.7226,114.6393,114.6393,41357.0
2019-04-16 15:30:00,123.81,123.81,123.62,123.79,83609.0,114.6393,114.6393,114.4634,114.6208,83609.0
2019-04-16 15:40:00,123.8,123.81,123.74,123.79,63977.0,114.63,114.6393,114.5745,114.6208,63977.0
2019-04-16 15:50:00,123.79,123.82,123.66,123.71,272379.0,114.6208,114.6486,114.5004,114.5467,272379.0
2019-04-17 09:30:00,124.15,124.55,124.0,124.19,36111.0,114.9541,115.3245,114.8152,114.9912,36111.0
2019-04-17 09:40:00,124.24,124.28,123.95,124.18,31337.0,115.0375,115.0745,114.7689,114.9819,31337.0
2019-04-17 09:50:00,124.23,124.52,124.17,124.52,17204.0,115.0282,115.2967,114.9726,115.2967,17204.0
2019-04-17 10:00:00,124.45,124.45,123.96,123.97,5483.0,115.2319,115.2319,114.7782,114.7875,5483.0
2019-04-17 10:10:00,124.01,124.4,124.01,124.31,24159.0,114.8245,115.1856,114.8245,115.1023,24159.0
2019-04-17 10:20:00,124.31,124.4,124.22,124.4,39281.0,115.1023,115.1856,115.0189,115.1856,39281.0
2019-04-17 10:30:00,124.39,124.5,124.33,124.45,13226.0,115.1763,115.2782,115.1208,115.2319,13226.0
2019-04-17 10:40:00,124.44,124.48,124.32,124.42,39955.0,115.2226,115.2597,115.1115,115.2041,39955.0
2019-04-17 10:50:00,124.4,124.69,124.33,124.48,89698.0,115.1856,115.4541,115.1208,115.2597,89698.0
2019-04-17 11:00:00,124.47,124.69,124.47,124.61,32619.0,115.2504,115.4541,115.2504,115.38,32619.0
2019-04-17 11:10:00,124.61,124.62,124.45,124.6,16558.0,115.38,115.3893,115.2319,115.3708,16558.0
2019-04-17 11:20:00,124.63,124.64,124.39,124.45,8688.0,115.3986,115.4078,115.1763,115.2319,8688.0
2019-04-17 11:30:00,124.49,124.6,124.29,124.52,12547.0,115.2689,115.3708,115.0838,115.2967,12547.0
2019-04-17 11:40:00,124.52,124.79,124.48,124.75,7104.0,115.2967,115.5467,115.2597,115.5097,7104.0
2019-04-17 11:50:00,124.76,124.83,124.65,124.74,13745.0,115.5189,115.5838,115.4171,115.5004,13745.0
2019-04-17 12:00:00,124.75,124.76,124.53,124.58,9229.0,115.5097,115.5189,115.306,115.3523,9229.0
2019-04-17 12:10:00,124.56,124.64,124.48,124.64,7777.0,115.3338,115.4078,115.2597,115.4078,7777.0
2019-04-17 12:20:00,124.64,124.72,124.51,124.67,12856.0,115.4078,115.4819,115.2875,115.4356,12856.0
2019-04-17 12:30:00,124.7,124.71,124.61,124.67,8284.0,115.4634,115.4726,115.38,115.4356,8284.0
2019-04-17 12:40:00,124.68,124.72,124.59,124.62,8458.0,115.4449,115.4819,115.3615,115.3893,8458.0
2019-04-17 12:50:00,124.63,124.71,124.62,124.67,7142.0,115.3986,115.4726,115.3893,115.4356,7142.0
2019-04-17 13:00:00,124.66,124.7,124.57,124.64,6552.0,115.4263,115.4634,115.343,115.4078,6552.0
2019-04-17 13:10:00,124.66,124.77,124.63,124.74,11103.0,115.4263,115.5282,115.3986,115.5004,11103.0
2019-04-17 13:20:00,124.73,124.81,124.53,124.57,18976.0,115.4912,115.5652,115.306,115.343,18976.0
2019-04-17 13:30:00,124.57,124.68,124.56,124.61,16674.0,115.343,115.4449,115.3338,115.38,16674.0
2019-04-17 13:40:00,124.65,124.7,124.64,124.65,7494.0,115.4171,115.4634,115.4078,115.4171,7494.0
2019-04-17 13:50:00,124.68,124.68,124.54,124.57,8053.0,115.4449,115.4449,115.3152,115.343,8053.0
2019-04-17 14:00:00,124.58,124.63,124.48,124.49,8945.0,115.3523,115.3986,115.2597,115.2689,8945.0
2019-04-17 14:10:00,124.5,124.59,124.46,124.58,10357.0,115.2782,115.3615,115.2412,115.3523,10357.0
2019-04-17 14:20:00,124.6,124.63,124.4,124.46,9233.0,115.3708,115.3986,115.1856,115.2412,9233.0
2019-04-17 14:30:00,124.48,124.59,124.47,124.56,9450.0,115.2597,115.3615,115.2504,115.3338,9450.0
2019-04-17 14:40:00,124.58,124.65,124.5,124.51,14104.0,115.3523,115.4171,115.2782,115.2875,14104.0
2019-04-17 14:50:00,124.6,124.6,124.47,124.48,41945.0,115.3708,115.3708,115.2504,115.2597,41945.0
2019-04-17 15:00:00,124.48,124.57,124.47,124.49,62697.0,115.2597,115.343,115.2504,115.2689,62697.0
2019-04-17 15:10:00,124.52,124.57,124.44,124.46,18402.0,115.2967,115.343,115.2226,115.2412,18402.0
2019-04-17 15:20:00,124.47,124.5,124.43,124.46,8395.0,115.2504,115.2782,115.2134,115.2412,8395.0
2019-04-17 15:30:00,124.47,124.66,124.41,124.66,98195.0,115.2504,115.4263,115.1949,115.4263,98195.0
2019-04-17 15:40:00,124.66,124.69,124.49,124.54,20762.0,115.4263,115.4541,115.2689,115.3152,20762.0
2019-04-17 15:50:00,124.53,124.54,124.32,124.32,110806.0,115.306,115.3152,115.1115,115.1115,110806.0
2019-04-18 09:30:00,124.3,124.51,123.77,124.42,71825.0,115.093,115.2875,114.6023,115.2041,71825.0
2019-04-18 09:40:00,124.4,124.76,124.36,124.73,5713.0,115.1856,115.5189,115.1486,115.4912,5713.0
2019-04-18 09:50:00,124.7,124.77,124.14,124.14,164618.0,115.4634,115.5282,114.9449,114.9449,164618.0
2019-04-18 10:00:00,124.08,124.43,124.06,124.33,12078.0,114.8893,115.2134,114.8708,115.1208,12078.0
2019-04-18 10:10:00,124.35,124.51,124.35,124.43,7257.0,115.1393,115.2875,115.1393,115.2134,7257.0
2019-04-18 10:20:00,124.46,124.47,124.28,124.28,7303.0,115.2412,115.2504,115.0745,115.0745,7303.0
2019-04-18 10:30:00,124.22,124.49,124.2,124.46,12080.0,115.0189,115.2689,115.0004,115.2412,12080.0
2019-04-18 10:40:00,124.43,124.44,124.05,124.09,21760.0,115.2134,115.2226,114.8615,114.8986,21760.0
2019-04-18 10:50:00,124.11,124.32,124.06,124.26,10255.0,114.9171,115.1115,114.8708,115.056,10255.0
2019-04-18 11:00:00,124.3,124.42,124.22,124.22,23618.0,115.093,115.2041,115.0189,115.0189,23618.0
2019-04-18 11:10:00,124.22,124.22,124.05,124.08,14008.0,115.0189,115.0189,114.8615,114.8893,14008.0
2019-04-18 11:20:00,124.05,124.05,123.76,123.84,14882.0,114.8615,114.8615,114.593,114.6671,14882.0
2019-04-18 11:30:00,123.84,124.01,123.76,124.01,58049.0,114.6671,114.8245,114.593,114.8245,58049.0
2019-04-18 11:40:00,124.0,124.14,123.98,124.07,10373.0,114.8152,114.9449,114.7967,114.88,10373.0
2019-04-18 11:50:00,124.1,124.1,123.9,123.95,20315.0,114.9078,114.9078,114.7226,114.7689,20315.0
2019-04-18 12:00:00,123.97,124.0,123.94,124.0,18488.0,114.7875,114.8152,114.7597,114.8152,18488.0
2019-04-18 12:10:00,124.0,124.16,123.96,124.12,22875.0,114.8152,114.9634,114.7782,114.9263,22875.0
2019-04-18 12:20:00,124.11,124.11,123.85,123.99,25815.0,114.9171,114.9171,114.6763,114.806,25815.0
2019-04-18 12:30:00,123.97,124.03,123.91,123.95,19750.0,114.7875,114.843,114.7319,114.7689,19750.0
2019-04-18 12:40:00,123.92,123.97,123.87,123.9,18668.0,114.7412,114.7875,114.6949,114.7226,18668.0
2019-04-18 12:50:00,123.9,123.92,123.85,123.89,21551.0,114.7226,114.7412,114.6763,114.7134,21551.0
2019-04-18 13:00:00,123.89,123.93,123.86,123.9,15358.0,114.7134,114.7504,114.6856,114.7226,15358.0
2019-04-18 13:10:00,123.91,124.08,123.87,124.03,93079.0,114.7319,114.8893,114.6949,114.843,93079.0
2019-04-18 13:20:00,124.03,124.03,123.92,123.96,9141.0,114.843,114.843,114.7412,114.7782,9141.0
2019-04-18 13:30:00,123.94,123.96,123.87,123.91,12582.0,114.7597,114.7782,114.6949,114.7319,12582.0
2019-04-18 13:40:00,123.91,123.96,123.86,123.9,11143.0,114.7319,114.7782,114.6856,114.7226,11143.0
2019-04-18 13:50:00,123.89,124.02,123.89,124.0,16542.0,114.7134,114.8338,114.7134,114.8152,16542.0
2019-04-18 14:00:00,124.0,124.0,123.88,123.94,12871.0,114.8152,114.8152,114.7041,114.7597,12871.0
2019-04-18 14:10:00,123.93,124.07,123.93,124.03,17280.0,114.7504,114.88,114.7504,114.843,17280.0
2019-04-18 14:20:00,124.03,124.05,123.98,124.0,14364.0,114.843,114.8615,114.7967,114.8152,14364.0
2019-04-18 14:30:00,124.0,124.03,123.95,124.0,20274.0,114.8152,114.843,114.7689,114.8152,20274.0
2019-04-18 14:40:00,123.97,124.14,123.97,124.13,26321.0,114.7875,114.9449,114.7875,114.9356,26321.0
2019-04-18 14:50:00,124.16,124.18,124.07,124.16,18522.0,114.9634,114.9819,114.88,114.9634,18522.0
2019-04-18 15:00:00,124.14,124.15,124.01,124.04,14788.0,114.9449,114.9541,114.8245,114.8523,14788.0
2019-04-18 15:10:00,124.04,124.13,124.03,124.1,27550.0,114.8523,114.9356,114.843,114.9078,27550.0
2019-04-18 15:20:00,124.1,124.13,124.02,124.07,18285.0,114.9078,114.9356,114.8338,114.88,18285.0
2019-04-18 15:30:00,124.06,124.06,123.93,123.96,144902.0,114.8708,114.8708,114.7504,114.7782,144902.0
2019-04-18 15:40:00,123.94,123.94,123.79,123.87,41442.0,114.7597,114.7597,114.6208,114.6949,41442.0
2019-04-18 15:50:00,123.89,123.9,123.48,123.57,263313.0,114.7134,114.7226,114.3337,114.4171,263313.0
2019-04-22 09:30:00,123.2,123.94,123.02,123.55,52761.0,114.0745,114.7597,113.9078,114.3986,52761.0
2019-04-22 09:40:00,123.55,123.67,123.5,123.55,8463.0,114.3986,114.5097,114.3523,114.3986,8463.0
2019-04-22 09:50:00,123.55,123.56,123.32,123.4,9168.0,114.3986,114.4078,114.1856,114.2597,9168.0
2019-04-22 10:00:00,123.46,123.53,123.36,123.39,7311.0,114.3152,114.38,114.2226,114.2504,7311.0
2019-04-22 10:10:00,123.4,123.44,123.27,123.28,5871.0,114.2597,114.2967,114.1393,114.1486,5871.0
2019-04-22 10:20:00,123.29,123.38,123.26,123.32,6615.0,114.1578,114.2412,114.13,114.1856,6615.0
2019-04-22 10:30:00,123.33,123.63,123.32,123.55,7091.0,114.1949,114.4726,114.1856,114.3986,7091.0
2019-04-22 10:40:00,123.58,123.58,123.37,123.56,10412.0,114.4263,114.4263,114.2319,114.4078,10412.0
2019-04-22 10:50:00,123.52,123.66,123.5,123.55,14051.0,114.3708,114.5004,114.3523,114.3986,14051.0
2019-04-22 11:00:00,123.53,123.68,123.52,123.68,12357.0,114.38,114.5189,114.3708,114.5189,12357.0
2019-04-22 11:10:00,123.68,123.86,123.66,123.85,11575.0,114.5189,114.6856,114.5004,114.6763,11575.0
2019-04-22 11:20:00,123.86,123.88,123.71,123.83,10852.0,114.6856,114.7041,114.5467,114.6578,10852.0
2019-04-22 11:30:00,123.8,123.9,123.79,123.86,6264.0,114.63,114.7226,114.6208,114.6856,6264.0
2019-04-22 11:40:00,123.88,123.91,123.84,123.9,10803.0,114.7041,114.7319,114.6671,114.7226,10803.0
2019-04-22 11:50:00,123.92,124.03,123.88,123.96,9957.0,114.7412,114.843,114.7041,114.7782,9957.0
2019-04-22 12:00:00,123.96,124.03,123.92,123.97,5969.0,114.7782,114.843,114.7412,114.7875,5969.0
2019-04-22 12:10:00,124.0,124.0,123.93,123.94,9034.0,114.8152,114.8152,114.7504,114.7597,9034.0
2019-04-22 12:20:00,123.94,123.98,123.77,123.78,14022.0,114.7597,114.7967,114.6023,114.6115,14022.0
2019-04-22 12:30:00,123.76,123.94,123.73,123.81,11302.0,114.593,114.7597,114.5652,114.6393,11302.0
2019-04-22 12:40:00,123.8,123.92,123.76,123.83,8413.0,114.63,114.7412,114.593,114.6578,8413.0
2019-04-22 12:50:00,123.86,123.87,123.66,123.67,9670.0,114.6856,114.6949,114.5004,114.5097,9670.0
2019-04-22 13:00:00,123.66,123.86,123.64,123.84,43658.0,114.5004,114.6856,114.4819,114.6671,43658.0
2019-04-22 13:10:00,123.85,123.93,123.74,123.83,33118.0,114.6763,114.7504,114.5745,114.6578,33118.0
2019-04-22 13:20:00,123.83,123.87,123.8,123.83,20060.0,114.6578,114.6949,114.63,114.6578,20060.0
2019-04-22 13:30:00,123.83,123.91,123.82,123.85,13616.0,114.6578,114.7319,114.6486,114.6763,13616.0
2019-04-22 13:40:00,123.86,123.9,123.84,123.88,6339.0,114.6856,114.7226,114.6671,114.7041,6339.0
2019-04-22 13:50:00,123.87,123.91,123.8,123.83,15429.0,114.6949,114.7319,114.63,114.6578,15429.0
2019-04-22 14:00:00,123.83,123.85,123.8,123.84,10750.0,114.6578,114.6763,114.63,114.6671,10750.0
2019-04-22 14:10:00,123.85,123.91,123.8,123.83,10494.0,114.6763,114.7319,114.63,114.6578,10494.0
2019-04-22 14:20:00,123.81,123.82,123.55,123.56,16632.0,114.6393,114.6486,114.3986,114.4078,16632.0
2019-04-22 14:30:00,123.56,123.56,123.29,123.41,17738.0,114.4078,114.4078,114.1578,114.2689,17738.0
2019-04-22 14:40:00,123.41,123.41,123.15,123.16,15234.0,114.2689,114.2689,114.0282,114.0375,15234.0
2019-04-22 14:50:00,123.17,123.17,122.98,123.13,39853.0,114.0467,114.0467,113.8708,114.0097,39853.0
2019-04-22 15:00:00,123.13,123.29,123.05,123.26,30629.0,114.0097,114.1578,113.9356,114.13,30629.0
2019-04-22 15:10:00,123.25,123.3,123.16,123.19,12585.0,114.1208,114.1671,114.0375,114.0652,12585.0
2019-04-22 15:20:00,123.18,123.26,123.14,123.15,13365.0,114.056,114.13,114.0189,114.0282,13365.0
2019-04-22 15:30:00,123.17,123.33,123.13,123.33,35343.0,114.0467,114.1949,114.0097,114.1949,35343.0
2019-04-22 15:40:00,123.33,123.54,123.32,123.54,60338.0,114.1949,114.3893,114.1856,114.3893,60338.0
2019-04-22 15:50:00,123.55,123.61,123.47,123.57,117093.0,114.3986,114.4541,114.3245,114.4171,117093.0
2019-04-23 09:30:00,123.66,123.96,122.84,122.92,48386.0,114.5004,114.7782,113.7412,113.8152,48386.0
2019-04-23 09:40:00,123.01,123.06,122.63,122.86,238551.0,113.8986,113.9449,113.5467,113.7597,238551.0
2019-04-23 09:50:00,122.89,123.49,122.88,123.32,21263.0,113.7875,114.343,113.7782,114.1856,21263.0
2019-04-23 10:00:00,123.33,123.76,123.32,123.55,20124.0,114.1949,114.593,114.1856,114.3986,20124.0
2019-04-23 10:10:00,123.55,123.72,123.46,123.54,19155.0,114.3986,114.556,114.3152,114.3893,19155.0
2019-04-23 10:20:00,123.57,123.94,123.56,123.92,25132.0,114.4171,114.7597,114.4078,114.7412,25132.0
2019-04-23 10:30:00,123.94,124.1,123.9,124.06,13652.0,114.7597,114.9078,114.7226,114.8708,13652.0
2019-04-23 10:40:00,124.06,124.07,123.82,123.83,11414.0,114.8708,114.88,114.6486,114.6578,11414.0
2019-04-23 10:50:00,123.87,123.9,123.7,123.77,7093.0,114.6949,114.7226,114.5375,114.6023,7093.0
2019-04-23 11:00:00,123.76,123.83,123.65,123.75,7421.0,114.593,114.6578,114.4912,114.5837,7421.0
2019-04-23 11:10:00,123.78,124.0,123.78,123.92,10810.0,114.6115,114.8152,114.6115,114.7412,10810.0
2019-04-23 11:20:00,123.93,124.13,123.77,124.02,11698.0,114.7504,114.9356,114.6023,114.8338,11698.0
2019-04-23 11:30:00,124.02,124.27,123.95,124.24,14670.0,114.8338,115.0652,114.7689,115.0375,14670.0
2019-04-23 11:40:00,124.24,124.26,124.15,124.25,12973.0,115.0375,115.056,114.9541,115.0467,12973.0
2019-04-23 11:50:00,124.22,124.24,124.1,124.12,11078.0,115.0189,115.0375,114.9078,114.9263,11078.0
2019-04-23 12:00:00,124.09,124.38,124.09,124.34,14943.0,114.8986,115.1671,114.8986,115.13,14943.0
2019-04-23 12:10:00,124.33,124.43,124.27,124.42,6725.0,115.1208,115.2134,115.0652,115.2041,6725.0
2019-04-23 12:20:00,124.37,124.37,124.25,124.37,10406.0,115.1578,115.1578,115.0467,115.1578,10406.0
2019-04-23 12:30:00,124.36,124.37,124.15,124.17,6442.0,115.1486,115.1578,114.9541,114.9726,6442.0
2019-04-23 12:40:00,124.2,124.25,124.15,124.21,11201.0,115.0004,115.0467,114.9541,115.0097,11201.0
2019-04-23 12:50:00,124.21,124.22,124.14,124.18,7502.0,115.0097,115.0189,114.9449,114.9819,7502.0
2019-04-23 13:00:00,124.18,124.36,124.17,124.26,7518.0,114.9819,115.1486,114.9726,115.056,7518.0
2019-04-23 13:10:00,124.27,124.35,124.22,124.26,9256.0,115.0652,115.1393,115.0189,115.056,9256.0
2019-04-23 13:20:00,124.26,124.39,124.25,124.31,32663.0,115.056,115.1763,115.0467,115.1023,32663.0
2019-04-23 13:30:00,124.3,124.41,124.3,124.39,9128.0,115.093,115.1949,115.093,115.1763,9128.0
2019-04-23 13:40:00,124.39,124.39,124.19,124.24,10718.0,115.1763,115.1763,114.9912,115.0375,10718.0
2019-04-23 13:50:00,124.23,124.44,124.22,124.41,11367.0,115.0282,115.2226,115.0189,115.1949,11367.0
2019-04-23 14:00:00,124.4,124.49,124.37,124.43,10950.0,115.1856,115.2689,115.1578,115.2134,10950.0
2019-04-23 14:10:00,124.43,124.46,124.29,124.33,13370.0,115.2134,115.2412,115.0838,115.1208,13370.0
2019-04-23 14:20:00,124.33,124.51,124.3,124.47,7571.0,115.1208,115.2875,115.093,115.2504,7571.0
2019-04-23 14:30:00,124.46,124.58,124.45,124.48,13479.0,115.2412,115.3523,115.2319,115.2597,13479.0
2019-04-23 14:40:00,124.5,124.5,124.37,124.4,11806.0,115.2782,115.2782,115.1578,115.1856,11806.0
2019-04-23 14:50:00,124.37,124.37,124.19,124.19,13605.0,115.1578,115.1578,114.9912,114.9912,13605.0
2019-04-23 15:00:00,124.17,124.3,124.14,124.27,14397.0,114.9726,115.093,114.9449,115.0652,14397.0
2019-04-23 15:10:00,124.3,124.34,124.21,124.25,9798.0,115.093,115.13,115.0097,115.0467,9798.0
2019-04-23 15:20:00,124.26,124.3,124.19,124.24,16551.0,115.056,115.093,114.9912,115.0375,16551.0
2019-04-23 15:30:00,124.24,124.31,124.2,124.3,15512.0,115.0375,115.1023,115.0004,115.093,15512.0
2019-04-23 15:40:00,124.3,124.3,124.22,124.29,22731.0,115.093,115.093,115.0189,115.0838,22731.0
2019-04-23 15:50:00,124.28,124.45,124.22,124.24,85467.0,115.0745,115.2319,115.0189,115.0375,85467.0
2019-04-24 09:30:00,124.62,125.87,124.22,125.57,64908.0,115.3893,116.5467,115.0189,116.2689,64908.0
2019-04-24 09:40:00,125.62,126.03,125.62,125.88,16682.0,116.3152,116.6949,116.3152,116.556,16682.0
2019-04-24 09:50:00,125.88,125.96,125.58,125.71,17547.0,116.556,116.6301,116.2782,116.3986,17547.0
2019-04-24 10:00:00,125.71,125.98,125.64,125.98,11172.0,116.3986,116.6486,116.3338,116.6486,11172.0
2019-04-24 10:10:00,125.93,126.01,125.8,125.81,14478.0,116.6023,116.6763,116.4819,116.4912,14478.0
2019-04-24 10:20:00,125.82,125.82,125.53,125.53,10966.0,116.5004,116.5004,116.2319,116.2319,10966.0
2019-04-24 10:30:00,125.57,125.94,125.48,125.83,20860.0,116.2689,116.6115,116.1856,116.5097,20860.0
2019-04-24 10:40:00,125.82,125.88,125.65,125.69,7110.0,116.5004,116.556,116.343,116.3801,7110.0
2019-04-24 10:50:00,125.72,126.01,125.67,126.01,14510.0,116.4078,116.6763,116.3615,116.6763,14510.0
2019-04-24 11:00:00,125.99,126.08,125.91,126.01,11330.0,116.6578,116.7412,116.5838,116.6763,11330.0
2019-04-24 11:10:00,126.05,126.06,125.75,125.82,9607.0,116.7134,116.7226,116.4356,116.5004,9607.0
2019-04-24 11:20:00,125.82,125.86,125.75,125.84,10630.0,116.5004,116.5375,116.4356,116.5189,10630.0
2019-04-24 11:30:00,125.84,125.89,125.68,125.74,16796.0,116.5189,116.5652,116.3708,116.4263,16796.0
2019-04-24 11:40:00,125.71,125.72,125.37,125.52,97029.0,116.3986,116.4078,116.0838,116.2226,97029.0
2019-04-24 11:50:00,125.5,125.5,125.36,125.4,5268.0,116.2041,116.2041,116.0745,116.1115,5268.0
2019-04-24 12:00:00,125.41,125.5,125.3,125.41,6450.0,116.1208,116.2041,116.0189,116.1208,6450.0
2019-04-24 12:10:00,125.41,125.52,125.39,125.44,9835.0,116.1208,116.2226,116.1023,116.1486,9835.0
2019-04-24 12:20:00,125.48,125.48,125.2,125.2,10734.0,116.1856,116.1856,115.9263,115.9263,10734.0
2019-04-24 12:30:00,125.2,125.31,125.15,125.28,10224.0,115.9263,116.0282,115.8801,116.0004,10224.0
2019-04-24 12:40:00,125.29,125.31,125.14,125.27,7626.0,116.0097,116.0282,115.8708,115.9912,7626.0
2019-04-24 12:50:00,125.3,125.35,125.26,125.32,6162.0,116.0189,116.0652,115.9819,116.0375,6162.0
2019-04-24 13:00:00,125.28,125.38,125.25,125.37,7784.0,116.0004,116.093,115.9726,116.0838,7784.0
2019-04-24 13:10:00,125.37,125.5,125.31,125.5,8077.0,116.0838,116.2041,116.0282,116.2041,8077.0
2019-04-24 13:20:00,125.5,125.71,125.45,125.6,93269.0,116.2041,116.3986,116.1578,116.2967,93269.0
2019-04-24 13:30:00,125.58,125.98,125.57,125.93,13350.0,116.2782,116.6486,116.2689,116.6023,13350.0
2019-04-24 13:40:00,125.92,125.99,125.84,125.97,7642.0,116.593,116.6578,116.5189,116.6393,7642.0
2019-04-24 13:50:00,125.99,125.99,125.85,125.9,3588.0,116.6578,116.6578,116.5282,116.5745,3588.0
2019-04-24 14:00:00,125.91,125.91,125.77,125.85,3709.0,116.5838,116.5838,116.4541,116.5282,3709.0
2019-04-24 14:10:00,125.85,125.88,125.74,125.75,8613.0,116.5282,116.556,116.4263,116.4356,8613.0
2019-04-24 14:20:00,125.75,125.96,125.75,125.96,11685.0,116.4356,116.6301,116.4356,116.6301,11685.0
2019-04-24 14:30:00,125.97,126.0,125.88,125.94,9733.0,116.6393,116.6671,116.556,116.6115,9733.0
2019-04-24 14:40:00,125.96,126.06,125.95,126.0,7354.0,116.6301,116.7226,116.6208,116.6671,7354.0
2019-04-24 14:50:00,126.01,126.08,126.0,126.05,7731.0,116.6763,116.7412,116.6671,116.7134,7731.0
2019-04-24 15:00:00,126.05,126.13,126.01,126.13,12652.0,116.7134,116.7875,116.6763,116.7875,12652.0
2019-04-24 15:10:00,126.13,126.19,126.09,126.16,95546.0,116.7875,116.843,116.7504,116.8152,95546.0
2019-04-24 15:20:00,126.16,126.18,126.11,126.18,14577.0,116.8152,116.8338,116.7689,116.8338,14577.0
2019-04-24 15:30:00,126.19,126.23,126.12,126.22,34663.0,116.843,116.8801,116.7782,116.8708,34663.0
2019-04-24 15:40:00,126.22,126.48,126.19,126.43,85609.0,116.8708,117.1115,116.843,117.0652,85609.0
2019-04-24 15:50:00,126.42,126.43,125.98,126.03,69144.0,117.056,117.0652,116.6486,116.6949,69144.0
2019-04-25 09:30:00,125.96,126.37,125.55,126.28,32662.0,116.6301,117.0097,116.2504,116.9264,32662.0
2019-04-25 09:40:00,126.4,126.6,126.03,126.6,19929.0,117.0375,117.2226,116.6949,117.2226,19929.0
2019-04-25 09:50:00,126.59,126.68,126.38,126.51,12320.0,117.2134,117.2967,117.0189,117.1393,12320.0
2019-04-25 10:00:00,126.51,126.51,125.89,125.99,8821.0,117.1393,117.1393,116.5652,116.6578,8821.0
2019-04-25 10:10:00,126.05,126.19,125.97,126.11,8782.0,116.7134,116.843,116.6393,116.7689,8782.0
2019-04-25 10:20:00,126.08,126.08,125.87,125.92,39211.0,116.7412,116.7412,116.5467,116.593,39211.0
2019-04-25 10:30:00,125.89,125.92,125.6,125.83,24461.0,116.5652,116.593,116.2967,116.5097,24461.0
2019-04-25 10:40:00,125.94,126.18,125.83,125.99,14119.0,116.6115,116.8338,116.5097,116.6578,14119.0
2019-04-25 10:50:00,126.04,126.4,126.01,126.35,10503.0,116.7041,117.0375,116.6763,116.9912,10503.0
2019-04-25 11:00:00,126.37,126.5,126.09,126.11,14082.0,117.0097,117.1301,116.7504,116.7689,14082.0
2019-04-25 11:10:00,126.1,126.17,126.0,126.17,13311.0,116.7597,116.8245,116.6671,116.8245,13311.0
2019-04-25 11:20:00,126.2,126.43,126.17,126.33,29135.0,116.8523,117.0652,116.8245,116.9726,29135.0
2019-04-25 11:30:00,126.33,126.63,126.32,126.59,11710.0,116.9726,117.2504,116.9634,117.2134,11710.0
2019-04-25 11:40:00,126.56,126.84,126.52,126.64,11542.0,117.1856,117.4449,117.1486,117.2597,11542.0
2019-04-25 11:50:00,126.62,126.71,126.55,126.59,9801.0,117.2412,117.3245,117.1764,117.2134,9801.0
2019-04-25 12:00:00,126.59,126.69,126.56,126.67,11665.0,117.2134,117.306,117.1856,117.2875,11665.0
2019-04-25 12:10:00,126.7,126.7,126.47,126.61,12093.0,117.3152,117.3152,117.1023,117.2319,12093.0
2019-04-25 12:20:00,126.61,126.62,126.41,126.42,9771.0,117.2319,117.2412,117.0467,117.056,9771.0
2019-04-25 12:30:00,126.43,126.6,126.42,126.55,26658.0,117.0652,117.2226,117.056,117.1764,26658.0
2019-04-25 12:40:00,126.48,126.59,126.38,126.59,13639.0,117.1115,117.2134,117.0189,117.2134,13639.0
2019-04-25 12:50:00,126.57,126.69,126.45,126.66,23486.0,117.1949,117.306,117.0838,117.2782,23486.0
2019-04-25 13:00:00,126.66,126.68,126.43,126.5,20848.0,117.2782,117.2967,117.0652,117.1301,20848.0
2019-04-25 13:10:00,126.5,126.53,126.4,126.49,26204.0,117.1301,117.1578,117.0375,117.1208,26204.0
2019-04-25 13:20:00,126.48,126.56,126.48,126.55,9911.0,117.1115,117.1856,117.1115,117.1764,9911.0
2019-04-25 13:30:00,126.55,126.59,126.48,126.48,11640.0,117.1764,117.2134,117.1115,117.1115,11640.0
2019-04-25 13:40:00,126.48,126.56,126.46,126.55,19947.0,117.1115,117.1856,117.093,117.1764,19947.0
2019-04-25 13:50:00,126.55,126.56,126.44,126.52,10191.0,117.1764,117.1856,117.0745,117.1486,10191.0
2019-04-25 14:00:00,126.54,126.7,126.53,126.6,23695.0,117.1671,117.3152,117.1578,117.2226,23695.0
2019-04-25 14:10:00,126.61,126.74,126.55,126.72,18382.0,117.2319,117.3523,117.1764,117.3338,18382.0
2019-04-25 14:20:00,126.72,126.72,126.47,126.61,60527.0,117.3338,117.3338,117.1023,117.2319,60527.0
2019-04-25 14:30:00,126.61,126.75,126.5,126.54,93659.0,117.2319,117.3615,117.1301,117.1671,93659.0
2019-04-25 14:40:00,126.53,126.57,126.45,126.48,41692.0,117.1578,117.1949,117.0838,117.1115,41692.0
2019-04-25 14:50:00,126.49,126.51,126.37,126.42,21859.0,117.1208,117.1393,117.0097,117.056,21859.0
2019-04-25 15:00:00,126.41,126.46,126.27,126.33,15478.0,117.0467,117.093,116.9171,116.9726,15478.0
2019-04-25 15:10:00,126.33,126.41,126.26,126.4,14208.0,116.9726,117.0467,116.9078,117.0375,14208.0
2019-04-25 15:20:00,126.41,126.5,126.4,126.44,16002.0,117.0467,117.1301,117.0375,117.0745,16002.0
2019-04-25 15:30:00,126.47,126.5,126.41,126.44,29399.0,117.1023,117.1301,117.0467,117.0745,29399.0
2019-04-25 15:40:00,126.45,126.52,126.4,126.45,58740.0,117.0838,117.1486,117.0375,117.0838,58740.0
2019-04-25 15:50:00,126.47,126.49,126.28,126.38,98450.0,117.1023,117.1208,116.9264,117.0189,98450.0
2019-04-26 09:30:00,124.83,125.97,123.79,125.11,120148.0,115.5838,116.6393,114.6208,115.843,120148.0
2019-04-26 09:40:00,125.11,125.83,124.06,124.18,82217.0,115.843,116.5097,114.8708,114.9819,82217.0
2019-04-26 09:50:00,124.21,124.55,123.93,124.48,51973.0,115.0097,115.3245,114.7504,115.2597,51973.0
2019-04-26 10:00:00,124.6,124.83,124.04,124.18,52425.0,115.3708,115.5838,114.8523,114.9819,52425.0
2019-04-26 10:10:00,124.12,124.23,123.94,124.18,11165.0,114.9263,115.0282,114.7597,114.9819,11165.0
2019-04-26 10:20:00,124.22,124.32,124.06,124.23,10396.0,115.0189,115.1115,114.8708,115.0282,10396.0
2019-04-26 10:30:00,124.2,124.74,124.2,124.67,7738.0,115.0004,115.5004,115.0004,115.4356,7738.0
2019-04-26 10:40:00,124.67,124.67,124.2,124.28,38801.0,115.4356,115.4356,115.0004,115.0745,38801.0
2019-04-26 10:50:00,124.3,124.73,124.24,124.64,12639.0,115.093,115.4912,115.0375,115.4078,12639.0
2019-04-26 11:00:00,124.63,124.91,124.63,124.82,12989.0,115.3986,115.6578,115.3986,115.5745,12989.0
2019-04-26 11:10:00,124.88,125.03,124.84,124.95,14718.0,115.63,115.7689,115.593,115.6949,14718.0
2019-04-26 11:20:00,124.9,124.9,124.71,124.76,25647.0,115.6486,115.6486,115.4726,115.5189,25647.0
2019-04-26 11:30:00,124.75,124.84,124.7,124.84,11131.0,115.5097,115.593,115.4634,115.593,11131.0
2019-04-26 11:40:00,124.81,125.03,124.77,125.0,13501.0,115.5652,115.7689,115.5282,115.7412,13501.0
2019-04-26 11:50:00,125.01,125.04,124.68,124.84,31376.0,115.7504,115.7782,115.4449,115.593,31376.0
2019-04-26 12:00:00,124.85,125.11,124.85,125.04,12504.0,115.6023,115.843,115.6023,115.7782,12504.0
2019-04-26 12:10:00,125.04,125.23,125.04,125.13,9295.0,115.7782,115.9541,115.7782,115.8615,9295.0
2019-04-26 12:20:00,125.13,125.15,125.05,125.12,4258.0,115.8615,115.8801,115.7875,115.8523,4258.0
2019-04-26 12:30:00,125.11,125.23,125.11,125.2,7471.0,115.843,115.9541,115.843,115.9263,7471.0
2019-04-26 12:40:00,125.17,125.23,125.08,125.12,6675.0,115.8986,115.9541,115.8152,115.8523,6675.0
2019-04-26 12:50:00,125.13,125.13,124.89,125.01,29060.0,115.8615,115.8615,115.6393,115.7504,29060.0
2019-04-26 13:00:00,125.07,125.25,125.05,125.22,8446.0,115.806,115.9726,115.7875,115.9449,8446.0
2019-04-26 13:10:00,125.25,125.25,125.14,125.21,9295.0,115.9726,115.9726,115.8708,115.9356,9295.0
2019-04-26 13:20:00,125.22,125.23,125.12,125.17,8136.0,115.9449,115.9541,115.8523,115.8986,8136.0
2019-04-26 13:30:00,125.19,125.23,125.09,125.13,11053.0,115.9171,115.9541,115.8245,115.8615,11053.0
2019-04-26 13:40:00,125.15,125.17,125.06,125.09,7490.0,115.8801,115.8986,115.7967,115.8245,7490.0
2019-04-26 13:50:00,125.09,125.17,125.06,125.11,14826.0,115.8245,115.8986,115.7967,115.843,14826.0
2019-04-26 14:00:00,125.13,125.19,125.03,125.18,18433.0,115.8615,115.9171,115.7689,115.9078,18433.0
2019-04-26 14:10:00,125.18,125.22,125.12,125.21,19806.0,115.9078,115.9449,115.8523,115.9356,19806.0
2019-04-26 14:20:00,125.17,125.2,125.1,125.1,7163.0,115.8986,115.9263,115.8338,115.8338,7163.0
2019-04-26 14:30:00,125.11,125.14,124.95,124.95,15391.0,115.843,115.8708,115.6949,115.6949,15391.0
2019-04-26 14:40:00,124.96,125.21,124.96,125.18,9746.0,115.7041,115.9356,115.7041,115.9078,9746.0
2019-04-26 14:50:00,125.16,125.18,124.88,124.92,54570.0,115.8893,115.9078,115.63,115.6671,54570.0
2019-04-26 15:00:00,124.93,125.33,124.93,125.22,22711.0,115.6763,116.0467,115.6763,115.9449,22711.0
2019-04-26 15:10:00,125.2,125.24,125.07,125.21,54365.0,115.9263,115.9634,115.806,115.9356,54365.0
2019-04-26 15:20:00,125.22,125.27,125.19,125.25,14946.0,115.9449,115.9912,115.9171,115.9726,14946.0
2019-04-26 15:30:00,125.24,125.31,125.2,125.31,16907.0,115.9634,116.0282,115.9263,116.0282,16907.0
2019-04-26 15:40:00,125.32,125.35,125.21,125.23,33178.0,116.0375,116.0652,115.9356,115.9541,33178.0
2019-04-26 15:50:00,125.25,125.45,125.15,125.26,134010.0,115.9726,116.1578,115.8801,115.9819,134010.0
2019-04-29 09:30:00,125.06,125.57,124.84,125.03,66074.0,115.7967,116.2689,115.593,115.7689,66074.0
2019-04-29 09:40:00,125.07,125.36,125.0,125.27,17545.0,115.806,116.0745,115.7412,115.9912,17545.0
2019-04-29 09:50:00,125.33,125.38,125.21,125.28,19280.0,116.0467,116.093,115.9356,116.0004,19280.0
2019-04-29 10:00:00,125.32,125.35,124.82,124.9,29928.0,116.0375,116.0652,115.5745,115.6486,29928.0
2019-04-29 10:10:00,124.95,125.12,124.95,125.06,8987.0,115.6949,115.8523,115.6949,115.7967,8987.0
2019-04-29 10:20:00,125.05,125.1,124.82,124.86,15827.0,115.7875,115.8338,115.5745,115.6115,15827.0
2019-04-29 10:30:00,124.85,125.04,124.82,124.91,9608.0,115.6023,115.7782,115.5745,115.6578,9608.0
2019-04-29 10:40:00,124.92,124.92,124.68,124.73,16576.0,115.6671,115.6671,115.4449,115.4912,16576.0
2019-04-29 10:50:00,124.73,124.73,124.53,124.6,10148.0,115.4912,115.4912,115.306,115.3708,10148.0
2019-04-29 11:00:00,124.59,124.68,124.54,124.54,11976.0,115.3615,115.4449,115.3152,115.3152,11976.0
2019-04-29 11:10:00,124.58,124.86,124.57,124.83,17419.0,115.3523,115.6115,115.343,115.5838,17419.0
2019-04-29 11:20:00,124.82,124.85,124.6,124.64,21540.0,115.5745,115.6023,115.3708,115.4078,21540.0
2019-04-29 11:30:00,124.65,124.68,124.6,124.62,9879.0,115.4171,115.4449,115.3708,115.3893,9879.0
2019-04-29 11:40:00,124.63,124.74,124.53,124.72,16212.0,115.3986,115.5004,115.306,115.4819,16212.0
2019-04-29 11:50:00,124.72,124.72,124.48,124.53,13654.0,115.4819,115.4819,115.2597,115.306,13654.0
2019-04-29 12:00:00,124.52,124.61,124.49,124.52,17435.0,115.2967,115.38,115.2689,115.2967,17435.0
2019-04-29 12:10:00,124.52,124.66,124.48,124.59,39476.0,115.2967,115.4263,115.2597,115.3615,39476.0
2019-04-29 12:20:00,124.6,125.01,124.6,124.98,7922.0,115.3708,115.7504,115.3708,115.7226,7922.0
2019-04-29 12:30:00,125.03,125.07,124.97,125.05,7886.0,115.7689,115.806,115.7134,115.7875,7886.0
2019-04-29 12:40:00,125.06,125.14,125.05,125.13,4600.0,115.7967,115.8708,115.7875,115.8615,4600.0
2019-04-29 12:50:00,125.16,125.18,125.02,125.02,4700.0,115.8893,115.9078,115.7597,115.7597,4700.0
2019-04-29 13:00:00,125.0,125.04,124.97,124.98,3613.0,115.7412,115.7782,115.7134,115.7226,3613.0
2019-04-29 13:10:00,125.03,125.06,124.94,125.01,9365.0,115.7689,115.7967,115.6856,115.7504,9365.0
2019-04-29 13:20:00,125.03,125.06,124.95,125.0,12119.0,115.7689,115.7967,115.6949,115.7412,12119.0
2019-04-29 13:30:00,125.0,125.13,124.99,125.11,8947.0,115.7412,115.8615,115.7319,115.843,8947.0
2019-04-29 13:40:00,125.11,125.18,125.09,125.13,6062.0,115.843,115.9078,115.8245,115.8615,6062.0
2019-04-29 13:50:00,125.12,125.14,125.05,125.07,7320.0,115.8523,115.8708,115.7875,115.806,7320.0
2019-04-29 14:00:00,125.08,125.18,125.08,125.18,8821.0,115.8152,115.9078,115.8152,115.9078,8821.0
2019-04-29 14:10:00,125.18,125.22,125.09,125.15,6974.0,115.9078,115.9449,115.8245,115.8801,6974.0
2019-04-29 14:20:00,125.16,125.17,125.03,125.06,13228.0,115.8893,115.8986,115.7689,115.7967,13228.0
2019-04-29 14:30:00,125.06,125.2,125.01,125.17,7926.0,115.7967,115.9263,115.7504,115.8986,7926.0
2019-04-29 14:40:00,125.15,125.2,125.11,125.11,11809.0,115.8801,115.9263,115.843,115.843,11809.0
2019-04-29 14:50:00,125.11,125.24,125.11,125.18,9553.0,115.843,115.9634,115.843,115.9078,9553.0
2019-04-29 15:00:00,125.18,125.23,125.14,125.18,8570.0,115.9078,115.9541,115.8708,115.9078,8570.0
2019-04-29 15:10:00,125.2,125.23,125.15,125.18,7754.0,115.9263,115.9541,115.8801,115.9078,7754.0
2019-04-29 15:20:00,125.17,125.18,125.03,125.05,13002.0,115.8986,115.9078,115.7689,115.7875,13002.0
2019-04-29 15:30:00,125.06,125.29,125.05,125.27,15790.0,115.7967,116.0097,115.7875,115.9912,15790.0
2019-04-29 15:40:00,125.26,125.28,125.14,125.23,28390.0,115.9819,116.0004,115.8708,115.9541,28390.0
2019-04-29 15:50:00,125.25,125.26,124.98,125.07,110530.0,115.9726,115.9819,115.7226,115.806,110530.0
2019-04-30 09:30:00,126.32,126.75,125.84,125.89,69137.0,116.9634,117.3615,116.5189,116.5652,69137.0
2019-04-30 09:40:00,125.85,125.85,125.47,125.62,17404.0,116.5282,116.5282,116.1763,116.3152,17404.0
2019-04-30 09:50:00,125.58,125.59,125.15,125.47,29994.0,116.2782,116.2875,115.8801,116.1763,29994.0
2019-04-30 10:00:00,125.47,125.59,125.39,125.57,25659.0,116.1763,116.2875,116.1023,116.2689,25659.0
2019-04-30 10:10:00,125.56,125.76,125.53,125.75,34510.0,116.2597,116.4449,116.2319,116.4356,34510.0
2019-04-30 10:20:00,125.73,125.8,125.63,125.63,34776.0,116.4171,116.4819,116.3245,116.3245,34776.0
2019-04-30 10:30:00,125.63,125.92,125.61,125.8,56967.0,116.3245,116.593,116.306,116.4819,56967.0
2019-04-30 10:40:00,125.77,126.23,125.77,126.18,42572.0,116.4541,116.8801,116.4541,116.8338,42572.0
2019-04-30 10:50:00,126.17,126.37,126.15,126.36,40402.0,116.8245,117.0097,116.806,117.0004,40402.0
2019-04-30 11:00:00,126.34,126.34,125.68,125.71,30831.0,116.9819,116.9819,116.3708,116.3986,30831.0
2019-04-30 11:10:00,125.7,125.73,125.49,125.56,18450.0,116.3893,116.4171,116.1949,116.2597,18450.0
2019-04-30 11:20:00,125.57,125.76,125.55,125.66,17563.0,116.2689,116.4449,116.2504,116.3523,17563.0
2019-04-30 11:30:00,125.67,125.98,125.67,125.9,19726.0,116.3615,116.6486,116.3615,116.5745,19726.0
2019-04-30 11:40:00,125.93,126.02,125.84,125.97,20193.0,116.6023,116.6856,116.5189,116.6393,20193.0
2019-04-30 11:50:00,126.01,126.02,125.86,125.87,22715.0,116.6763,116.6856,116.5375,116.5467,22715.0
2019-04-30 12:00:00,125.86,125.94,125.8,125.86,20056.0,116.5375,116.6115,116.4819,116.5375,20056.0
2019-04-30 12:10:00,125.85,126.06,125.85,125.9,23174.0,116.5282,116.7226,116.5282,116.5745,23174.0
2019-04-30 12:20:00,125.93,126.02,125.77,125.98,42525.0,116.6023,116.6856,116.4541,116.6486,42525.0
2019-04-30 12:30:00,125.98,126.1,125.93,126.06,13069.0,116.6486,116.7597,116.6023,116.7226,13069.0
2019-04-30 12:40:00,126.07,126.14,125.97,126.02,38657.0,116.7319,116.7967,116.6393,116.6856,38657.0
2019-04-30 12:50:00,126.02,126.02,125.88,125.9,17363.0,116.6856,116.6856,116.556,116.5745,17363.0
2019-04-30 13:00:00,125.9,125.91,125.8,125.82,17531.0,116.5745,116.5838,116.4819,116.5004,17531.0
2019-04-30 13:10:00,125.82,125.97,125.79,125.93,14592.0,116.5004,116.6393,116.4726,116.6023,14592.0
2019-04-30 13:20:00,125.99,126.03,125.92,125.96,33536.0,116.6578,116.6949,116.593,116.6301,33536.0
2019-04-30 13:30:00,125.97,125.99,125.87,125.94,34527.0,116.6393,116.6578,116.5467,116.6115,34527.0
2019-04-30 13:40:00,125.92,126.04,125.86,125.88,16441.0,116.593,116.7041,116.5375,116.556,16441.0
2019-04-30 13:50:00,125.89,126.15,125.88,126.15,44928.0,116.5652,116.806,116.556,116.806,44928.0
2019-04-30 14:00:00,126.16,126.23,126.14,126.15,16456.0,116.8152,116.8801,116.7967,116.806,16456.0
2019-04-30 14:10:00,126.11,126.12,125.96,126.0,20436.0,116.7689,116.7782,116.6301,116.6671,20436.0
2019-04-30 14:20:00,126.0,126.0,125.9,125.91,31836.0,116.6671,116.6671,116.5745,116.5838,31836.0
2019-04-30 14:30:00,125.9,125.9,125.78,125.83,21575.0,116.5745,116.5745,116.4634,116.5097,21575.0
2019-04-30 14:40:00,125.84,125.84,125.69,125.73,27612.0,116.5189,116.5189,116.3801,116.4171,27612.0
2019-04-30 14:50:00,125.73,125.8,125.65,125.7,22657.0,116.4171,116.4819,116.343,116.3893,22657.0
2019-04-30 15:00:00,125.7,125.78,125.7,125.76,26207.0,116.3893,116.4634,116.3893,116.4449,26207.0
2019-04-30 15:10:00,125.75,125.84,125.73,125.73,22544.0,116.4356,116.5189,116.4171,116.4171,22544.0
2019-04-30 15:20:00,125.72,125.82,125.72,125.8,35147.0,116.4078,116.5004,116.4078,116.4819,35147.0
2019-04-30 15:30:00,125.81,126.09,125.8,126.07,35526.0,116.4912,116.7504,116.4819,116.7319,35526.0
2019-04-30 15:40:00,126.07,126.08,125.9,126.03,64409.0,116.7319,116.7412,116.5745,116.6949,64409.0
2019-04-30 15:50:00,126.02,126.19,125.97,126.08,152813.0,116.6856,116.843,116.6393,116.7412,152813.0
2019-05-01 09:30:00,125.97,126.4,125.85,125.98,39421.0,116.6393,117.0375,116.5282,116.6486,39421.0
2019-05-01 09:40:00,125.99,126.11,125.4,125.41,27875.0,116.6578,116.7689,116.1115,116.1208,27875.0
2019-05-01 09:50:00,125.4,125.92,125.39,125.6,12836.0,116.1115,116.593,116.1023,116.2967,12836.0
2019-05-01 10:00:00,125.55,125.6,125.05,125.23,26981.0,116.2504,116.2967,115.7875,115.9541,26981.0
2019-05-01 10:10:00,125.16,125.5,125.05,125.29,33359.0,115.8893,116.2041,115.7875,116.0097,33359.0
2019-05-01 10:20:00,125.29,125.55,125.27,125.4,34793.0,116.0097,116.2504,115.9912,116.1115,34793.0
2019-05-01 10:30:00,125.41,125.41,124.88,124.93,68738.0,116.1208,116.1208,115.63,115.6763,68738.0
2019-05-01 10:40:00,124.92,125.22,124.92,125.0,34216.0,115.6671,115.9449,115.6671,115.7412,34216.0
2019-05-01 10:50:00,125.01,125.1,124.97,125.0,31595.0,115.7504,115.8338,115.7134,115.7412,31595.0
2019-05-01 11:00:00,125.04,125.1,124.94,125.08,26904.0,115.7782,115.8338,115.6856,115.8152,26904.0
2019-05-01 11:10:00,125.1,125.6,125.07,125.51,40172.0,115.8338,116.2967,115.806,116.2134,40172.0
2019-05-01 11:20:00,125.51,125.51,125.23,125.23,15723.0,116.2134,116.2134,115.9541,115.9541,15723.0
2019-05-01 11:30:00,125.23,125.34,125.1,125.34,12344.0,115.9541,116.056,115.8338,116.056,12344.0
2019-05-01 11:40:00,125.39,125.49,125.39,125.43,12170.0,116.1023,116.1949,116.1023,116.1393,12170.0
2019-05-01 11:50:00,125.45,125.45,125.22,125.23,13808.0,116.1578,116.1578,115.9449,115.9541,13808.0
2019-05-01 12:00:00,125.23,125.41,125.22,125.26,23011.0,115.9541,116.1208,115.9449,115.9819,23011.0
2019-05-01 12:10:00,125.23,125.27,125.13,125.23,12246.0,115.9541,115.9912,115.8615,115.9541,12246.0
2019-05-01 12:20:00,125.25,125.27,124.97,125.06,17388.0,115.9726,115.9912,115.7134,115.7967,17388.0
2019-05-01 12:30:00,125.06,125.12,125.0,125.02,15940.0,115.7967,115.8523,115.7412,115.7597,15940.0
2019-05-01 12:40:00,125.01,125.05,124.93,125.05,18469.0,115.7504,115.7875,115.6763,115.7875,18469.0
2019-05-01 12:50:00,125.03,125.05,124.91,125.0,12477.0,115.7689,115.7875,115.6578,115.7412,12477.0
2019-05-01 13:00:00,125.01,125.07,124.96,124.96,19088.0,115.7504,115.806,115.7041,115.7041,19088.0
2019-05-01 13:10:00,124.91,124.96,124.82,124.93,12607.0,115.6578,115.7041,115.5745,115.6763,12607.0
2019-05-01 13:20:00,124.92,124.97,124.9,124.91,9569.0,115.6671,115.7134,115.6486,115.6578,9569.0
2019-05-01 13:30:00,124.91,124.95,124.85,124.86,15068.0,115.6578,115.6949,115.6023,115.6115,15068.0
2019-05-01 13:40:00,124.86,124.86,124.77,124.85,11577.0,115.6115,115.6115,115.5282,115.6023,11577.0
2019-05-01 13:50:00,124.85,124.86,124.73,124.77,18787.0,115.6023,115.6115,115.4912,115.5282,18787.0
2019-05-01 14:00:00,124.77,124.95,124.77,124.83,30240.0,115.5282,115.6949,115.5282,115.5838,30240.0
2019-05-01 14:10:00,124.85,124.86,124.76,124.8,18114.0,115.6023,115.6115,115.5189,115.556,18114.0
2019-05-01 14:20:00,124.81,124.81,124.65,124.66,22287.0,115.5652,115.5652,115.4171,115.4263,22287.0
2019-05-01 14:30:00,124.64,124.71,124.07,124.08,32781.0,115.4078,115.4726,114.88,114.8893,32781.0
2019-05-01 14:40:00,124.08,124.18,123.95,124.18,40222.0,114.8893,114.9819,114.7689,114.9819,40222.0
2019-05-01 14:50:00,124.19,124.5,124.17,124.32,23373.0,114.9912,115.2782,114.9726,115.1115,23373.0
2019-05-01 15:00:00,124.28,124.33,124.15,124.25,17864.0,115.0745,115.1208,114.9541,115.0467,17864.0
2019-05-01 15:10:00,124.24,124.46,124.2,124.46,23845.0,115.0375,115.2412,115.0004,115.2412,23845.0
2019-05-01 15:20:00,124.45,124.45,124.19,124.27,24285.0,115.2319,115.2319,114.9912,115.0652,24285.0
2019-05-01 15:30:00,124.27,124.34,124.01,124.01,30713.0,115.0652,115.13,114.8245,114.8245,30713.0
2019-05-01 15:40:00,124.0,124.12,123.83,123.85,54273.0,114.8152,114.9263,114.6578,114.6763,54273.0
2019-05-01 15:50:00,123.84,123.97,123.73,123.81,148468.0,114.6671,114.7875,114.5652,114.6393,148468.0
2019-05-02 09:30:00,124.18,124.4,123.7,124.3,35723.0,114.9819,115.1856,114.5375,115.093,35723.0
2019-05-02 09:40:00,124.38,124.52,123.99,124.06,10787.0,115.1671,115.2967,114.806,114.8708,10787.0
2019-05-02 09:50:00,123.96,124.21,123.94,124.1,9463.0,114.7782,115.0097,114.7597,114.9078,9463.0
2019-05-02 10:00:00,124.08,124.66,124.04,124.59,7213.0,114.8893,115.4263,114.8523,115.3615,7213.0
2019-05-02 10:10:00,124.63,124.91,124.62,124.75,16260.0,115.3986,115.6578,115.3893,115.5097,16260.0
2019-05-02 10:20:00,124.82,124.82,124.45,124.62,5347.0,115.5745,115.5745,115.2319,115.3893,5347.0
2019-05-02 10:30:00,124.59,124.64,124.48,124.59,4800.0,115.3615,115.4078,115.2597,115.3615,4800.0
2019-05-02 10:40:00,124.6,124.72,124.53,124.67,8643.0,115.3708,115.4819,115.306,115.4356,8643.0
2019-05-02 10:50:00,124.64,124.64,124.31,124.39,4376.0,115.4078,115.4078,115.1023,115.1763,4376.0
2019-05-02 11:00:00,124.41,124.54,124.39,124.48,9270.0,115.1949,115.3152,115.1763,115.2597,9270.0
2019-05-02 11:10:00,124.42,124.43,124.33,124.33,9769.0,115.2041,115.2134,115.1208,115.1208,9769.0
2019-05-02 11:20:00,124.27,124.27,123.78,123.84,13921.0,115.0652,115.0652,114.6115,114.6671,13921.0
2019-05-02 11:30:00,123.77,124.01,123.69,123.72,12528.0,114.6023,114.8245,114.5282,114.556,12528.0
2019-05-02 11:40:00,123.75,124.05,123.75,123.85,29555.0,114.5837,114.8615,114.5837,114.6763,29555.0
2019-05-02 11:50:00,123.85,124.07,123.83,124.03,6261.0,114.6763,114.88,114.6578,114.843,6261.0
2019-05-02 12:00:00,124.09,124.16,123.95,124.12,5117.0,114.8986,114.9634,114.7689,114.9263,5117.0
2019-05-02 12:10:00,124.16,124.2,123.92,124.0,8364.0,114.9634,115.0004,114.7412,114.8152,8364.0
2019-05-02 12:20:00,124.03,124.2,124.0,124.11,5951.0,114.843,115.0004,114.8152,114.9171,5951.0
2019-05-02 12:30:00,124.14,124.33,124.12,124.3,11655.0,114.9449,115.1208,114.9263,115.093,11655.0
2019-05-02 12:40:00,124.33,124.33,124.06,124.18,6058.0,115.1208,115.1208,114.8708,114.9819,6058.0
2019-05-02 12:50:00,124.19,124.29,124.12,124.28,9438.0,114.9912,115.0838,114.9263,115.0745,9438.0
2019-05-02 13:00:00,124.32,124.38,124.22,124.32,7585.0,115.1115,115.1671,115.0189,115.1115,7585.0
2019-05-02 13:10:00,124.38,124.46,124.28,124.42,35710.0,115.1671,115.2412,115.0745,115.2041,35710.0
2019-05-02 13:20:00,124.47,124.64,124.41,124.64,29543.0,115.2504,115.4078,115.1949,115.4078,29543.0
2019-05-02 13:30:00,124.63,124.82,124.57,124.77,7852.0,115.3986,115.5745,115.343,115.5282,7852.0
2019-05-02 13:40:00,124.8,124.84,124.68,124.74,7736.0,115.556,115.593,115.4449,115.5004,7736.0
2019-05-02 13:50:00,124.76,124.85,124.66,124.8,23870.0,115.5189,115.6023,115.4263,115.556,23870.0
2019-05-02 14:00:00,124.83,125.01,124.79,124.95,6491.0,115.5838,115.7504,115.5467,115.6949,6491.0
2019-05-02 14:10:00,124.93,125.06,124.9,124.92,15173.0,115.6763,115.7967,115.6486,115.6671,15173.0
2019-05-02 14:20:00,124.93,125.0,124.75,124.8,24928.0,115.6763,115.7412,115.5097,115.556,24928.0
2019-05-02 14:30:00,124.82,124.93,124.69,124.72,12440.0,115.5745,115.6763,115.4541,115.4819,12440.0
2019-05-02 14:40:00,124.74,124.78,124.58,124.63,24856.0,115.5004,115.5375,115.3523,115.3986,24856.0
2019-05-02 14:50:00,124.61,124.78,124.52,124.65,16774.0,115.38,115.5375,115.2967,115.4171,16774.0
2019-05-02 15:00:00,124.68,124.75,124.59,124.68,10279.0,115.4449,115.5097,115.3615,115.4449,10279.0
2019-05-02 15:10:00,124.7,124.71,124.6,124.64,14495.0,115.4634,115.4726,115.3708,115.4078,14495.0
2019-05-02 15:20:00,124.65,124.8,124.64,124.71,18820.0,115.4171,115.556,115.4078,115.4726,18820.0
2019-05-02 15:30:00,124.7,124.7,124.53,124.64,40943.0,115.4634,115.4634,115.306,115.4078,40943.0
2019-05-02 15:40:00,124.64,124.67,124.54,124.58,35889.0,115.4078,115.4356,115.3152,115.3523,35889.0
2019-05-02 15:50:00,124.58,124.68,124.5,124.63,85033.0,115.3523,115.4449,115.2782,115.3986,85033.0
2019-05-03 09:30:00,125.08,125.58,124.9,125.28,28748.0,115.8152,116.2782,115.6486,116.0004,28748.0
2019-05-03 09:40:00,125.11,125.23,124.71,125.06,15289.0,115.843,115.9541,115.4726,115.7967,15289.0
2019-05-03 09:50:00,125.05,125.2,124.81,124.84,14608.0,115.7875,115.9263,115.5652,115.593,14608.0
2019-05-03 10:00:00,124.81,125.07,124.73,124.98,8722.0,115.5652,115.806,115.4912,115.7226,8722.0
2019-05-03 10:10:00,124.92,125.1,124.86,125.1,7961.0,115.6671,115.8338,115.6115,115.8338,7961.0
2019-05-03 10:20:00,125.1,125.11,124.94,125.11,6311.0,115.8338,115.843,115.6856,115.843,6311.0
2019-05-03 10:30:00,125.13,125.33,125.07,125.13,6991.0,115.8615,116.0467,115.806,115.8615,6991.0
2019-05-03 10:40:00,125.12,125.4,125.12,125.33,5979.0,115.8523,116.1115,115.8523,116.0467,5979.0
2019-05-03 10:50:00,125.38,125.48,125.19,125.47,5978.0,116.093,116.1856,115.9171,116.1763,5978.0
2019-05-03 11:00:00,125.49,125.59,125.23,125.29,20027.0,116.1949,116.2875,115.9541,116.0097,20027.0
2019-05-03 11:10:00,125.29,125.36,125.21,125.21,18723.0,116.0097,116.0745,115.9356,115.9356,18723.0
2019-05-03 11:20:00,125.18,125.25,125.12,125.15,15943.0,115.9078,115.9726,115.8523,115.8801,15943.0
2019-05-03 11:30:00,125.15,125.28,125.12,125.15,16218.0,115.8801,116.0004,115.8523,115.8801,16218.0
2019-05-03 11:40:00,125.11,125.25,125.11,125.15,7674.0,115.843,115.9726,115.843,115.8801,7674.0
2019-05-03 11:50:00,125.15,125.41,125.15,125.35,6954.0,115.8801,116.1208,115.8801,116.0652,6954.0
2019-05-03 12:00:00,125.38,125.42,125.2,125.29,19031.0,116.093,116.1301,115.9263,116.0097,19031.0
2019-05-03 12:10:00,125.3,125.3,125.21,125.3,19555.0,116.0189,116.0189,115.9356,116.0189,19555.0
2019-05-03 12:20:00,125.28,125.43,125.24,125.43,25391.0,116.0004,116.1393,115.9634,116.1393,25391.0
2019-05-03 12:30:00,125.44,125.53,125.23,125.3,19934.0,116.1486,116.2319,115.9541,116.0189,19934.0
2019-05-03 12:40:00,125.24,125.25,125.0,125.0,7611.0,115.9634,115.9726,115.7412,115.7412,7611.0
2019-05-03 12:50:00,124.99,125.07,124.94,125.04,8623.0,115.7319,115.806,115.6856,115.7782,8623.0
2019-05-03 13:00:00,125.05,125.07,124.8,124.86,7694.0,115.7875,115.806,115.556,115.6115,7694.0
2019-05-03 13:10:00,124.85,124.88,124.75,124.83,28673.0,115.6023,115.63,115.5097,115.5838,28673.0
2019-05-03 13:20:00,124.79,125.12,124.77,125.11,7180.0,115.5467,115.8523,115.5282,115.843,7180.0
2019-05-03 13:30:00,125.09,125.14,124.89,124.98,11103.0,115.8245,115.8708,115.6393,115.7226,11103.0
2019-05-03 13:40:00,124.98,125.0,124.85,124.98,8355.0,115.7226,115.7412,115.6023,115.7226,8355.0
2019-05-03 13:50:00,124.94,125.0,124.9,124.93,7450.0,115.6856,115.7412,115.6486,115.6763,7450.0
2019-05-03 14:00:00,124.93,124.95,124.86,124.89,6800.0,115.6763,115.6949,115.6115,115.6393,6800.0
2019-05-03 14:10:00,124.89,124.99,124.88,124.92,9420.0,115.6393,115.7319,115.63,115.6671,9420.0
2019-05-03 14:20:00,124.89,124.95,124.84,124.9,6820.0,115.6393,115.6949,115.593,115.6486,6820.0
2019-05-03 14:30:00,124.9,124.95,124.83,124.92,6592.0,115.6486,115.6949,115.5838,115.6671,6592.0
2019-05-03 14:40:00,124.94,125.23,124.93,125.19,9482.0,115.6856,115.9541,115.6763,115.9171,9482.0
2019-05-03 14:50:00,125.16,125.16,124.98,124.98,10270.0,115.8893,115.8893,115.7226,115.7226,10270.0
2019-05-03 15:00:00,124.98,125.04,124.9,125.04,12210.0,115.7226,115.7782,115.6486,115.7782,12210.0
2019-05-03 15:10:00,125.06,125.1,124.97,124.97,11355.0,115.7967,115.8338,115.7134,115.7134,11355.0
2019-05-03 15:20:00,124.97,125.01,124.93,124.96,17628.0,115.7134,115.7504,115.6763,115.7041,17628.0
2019-05-03 15:30:00,124.9,124.91,124.72,124.73,22561.0,115.6486,115.6578,115.4819,115.4912,22561.0
2019-05-03 15:40:00,124.74,124.78,124.55,124.76,28732.0,115.5004,115.5375,115.3245,115.5189,28732.0
2019-05-03 15:50:00,124.77,124.81,124.65,124.69,64996.0,115.5282,115.5652,115.4171,115.4541,64996.0
2019-05-06 09:30:00,123.16,123.6,122.82,123.6,47561.0,114.0375,114.4449,113.7226,114.4449,47561.0
2019-05-06 09:40:00,123.45,123.78,123.34,123.46,15587.0,114.306,114.6115,114.2041,114.3152,15587.0
2019-05-06 09:50:00,123.46,123.63,123.07,123.63,19170.0,114.3152,114.4726,113.9541,114.4726,19170.0
2019-05-06 10:00:00,123.63,123.68,123.38,123.45,18680.0,114.4726,114.5189,114.2412,114.306,18680.0
2019-05-06 10:10:00,123.39,123.64,123.35,123.64,25266.0,114.2504,114.4819,114.2134,114.4819,25266.0
2019-05-06 10:20:00,123.6,123.7,123.33,123.38,13457.0,114.4449,114.5375,114.1949,114.2412,13457.0
2019-05-06 10:30:00,123.38,123.41,123.19,123.39,33124.0,114.2412,114.2689,114.0652,114.2504,33124.0
2019-05-06 10:40:00,123.38,123.51,123.1,123.51,13179.0,114.2412,114.3615,113.9819,114.3615,13179.0
2019-05-06 10:50:00,123.47,123.7,123.47,123.66,8381.0,114.3245,114.5375,114.3245,114.5004,8381.0
2019-05-06 11:00:00,123.65,123.86,123.6,123.81,16033.0,114.4912,114.6856,114.4449,114.6393,16033.0
2019-05-06 11:10:00,123.83,123.83,123.69,123.76,19967.0,114.6578,114.6578,114.5282,114.593,19967.0
2019-05-06 11:20:00,123.76,123.82,123.69,123.71,5817.0,114.593,114.6486,114.5282,114.5467,5817.0
2019-05-06 11:30:00,123.72,123.77,123.59,123.64,10421.0,114.556,114.6023,114.4356,114.4819,10421.0
2019-05-06 11:40:00,123.63,123.9,123.63,123.79,11824.0,114.4726,114.7226,114.4726,114.6208,11824.0
2019-05-06 11:50:00,123.78,123.78,123.57,123.69,11986.0,114.6115,114.6115,114.4171,114.5282,11986.0
2019-05-06 12:00:00,123.75,123.78,123.6,123.62,10536.0,114.5837,114.6115,114.4449,114.4634,10536.0
2019-05-06 12:10:00,123.61,123.79,123.58,123.74,3610.0,114.4541,114.6208,114.4263,114.5745,3610.0
2019-05-06 12:20:00,123.78,123.84,123.68,123.83,8675.0,114.6115,114.6671,114.5189,114.6578,8675.0
2019-05-06 12:30:00,123.83,123.98,123.83,123.97,6280.0,114.6578,114.7967,114.6578,114.7875,6280.0
2019-05-06 12:40:00,123.94,123.99,123.84,123.92,6124.0,114.7597,114.806,114.6671,114.7412,6124.0
2019-05-06 12:50:00,123.91,124.06,123.91,124.0,7958.0,114.7319,114.8708,114.7319,114.8152,7958.0
2019-05-06 13:00:00,124.03,124.16,123.96,124.09,8088.0,114.843,114.9634,114.7782,114.8986,8088.0
2019-05-06 13:10:00,124.12,124.26,124.11,124.13,6855.0,114.9263,115.056,114.9171,114.9356,6855.0
2019-05-06 13:20:00,124.13,124.2,123.95,124.14,18861.0,114.9356,115.0004,114.7689,114.9449,18861.0
2019-05-06 13:30:00,124.13,124.13,123.76,123.84,9537.0,114.9356,114.9356,114.593,114.6671,9537.0
2019-05-06 13:40:00,123.93,124.07,123.84,124.07,3844.0,114.7504,114.88,114.6671,114.88,3844.0
2019-05-06 13:50:00,124.03,124.23,123.97,124.23,3844.0,114.843,115.0282,114.7875,115.0282,3844.0
2019-05-06 14:00:00,124.15,124.18,123.97,123.98,6120.0,114.9541,114.9819,114.7875,114.7967,6120.0
2019-05-06 14:10:00,124.0,124.07,123.92,124.0,12183.0,114.8152,114.88,114.7412,114.8152,12183.0
2019-05-06 14:20:00,124.02,124.13,124.01,124.09,11451.0,114.8338,114.9356,114.8245,114.8986,11451.0
2019-05-06 14:30:00,124.11,124.28,124.11,124.25,11018.0,114.9171,115.0745,114.9171,115.0467,11018.0
2019-05-06 14:40:00,124.25,124.38,124.21,124.25,52580.0,115.0467,115.1671,115.0097,115.0467,52580.0
2019-05-06 14:50:00,124.23,124.33,124.15,124.27,11351.0,115.0282,115.1208,114.9541,115.0652,11351.0
2019-05-06 15:00:00,124.23,124.47,124.23,124.31,17660.0,115.0282,115.2504,115.0282,115.1023,17660.0
2019-05-06 15:10:00,124.25,124.42,124.25,124.36,18796.0,115.0467,115.2041,115.0467,115.1486,18796.0
2019-05-06 15:20:00,124.37,124.65,124.37,124.55,16261.0,115.1578,115.4171,115.1578,115.3245,16261.0
2019-05-06 15:30:00,124.56,124.67,124.49,124.61,29752.0,115.3338,115.4356,115.2689,115.38,29752.0
2019-05-06 15:40:00,124.64,124.66,124.35,124.44,31978.0,115.4078,115.4263,115.1393,115.2226,31978.0
2019-05-06 15:50:00,124.42,124.52,124.32,124.37,76839.0,115.2041,115.2967,115.1115,115.1578,76839.0
2019-05-07 09:30:00,123.42,123.58,122.99,123.55,57469.0,114.2782,114.4263,113.88,114.3986,57469.0
2019-05-07 09:40:00,123.58,123.59,123.11,123.21,14112.0,114.4263,114.4356,113.9912,114.0837,14112.0
2019-05-07 09:50:00,123.21,123.37,123.03,123.32,16911.0,114.0837,114.2319,113.9171,114.1856,16911.0
2019-05-07 10:00:00,123.26,123.4,122.71,122.83,17713.0,114.13,114.2597,113.6208,113.7319,17713.0
2019-05-07 10:10:00,122.85,122.85,122.28,122.36,35445.0,113.7504,113.7504,113.2226,113.2967,35445.0
2019-05-07 10:20:00,122.38,122.81,122.35,122.7,11044.0,113.3152,113.7134,113.2874,113.6115,11044.0
2019-05-07 10:30:00,122.7,122.87,122.32,122.36,46206.0,113.6115,113.7689,113.2597,113.2967,46206.0
2019-05-07 10:40:00,122.34,122.37,122.13,122.28,13253.0,113.2782,113.306,113.0837,113.2226,13253.0
2019-05-07 10:50:00,122.31,122.47,122.2,122.37,11195.0,113.2504,113.3986,113.1486,113.306,11195.0
2019-05-07 11:00:00,122.27,122.41,122.01,122.41,12029.0,113.2134,113.343,112.9726,113.343,12029.0
2019-05-07 11:10:00,122.48,122.48,122.15,122.21,9687.0,113.4078,113.4078,113.1023,113.1578,9687.0
2019-05-07 11:20:00,122.16,122.17,121.92,122.09,15959.0,113.1115,113.1208,112.8893,113.0467,15959.0
2019-05-07 11:30:00,122.12,122.24,121.95,122.06,7744.0,113.0745,113.1856,112.9171,113.0189,7744.0
2019-05-07 11:40:00,122.14,122.14,121.92,122.07,6104.0,113.093,113.093,112.8893,113.0282,6104.0
2019-05-07 11:50:00,122.06,122.08,121.81,122.08,14090.0,113.0189,113.0374,112.7874,113.0374,14090.0
2019-05-07 12:00:00,122.11,122.17,121.96,122.15,11721.0,113.0652,113.1208,112.9263,113.1023,11721.0
2019-05-07 12:10:00,122.08,122.24,122.03,122.18,18384.0,113.0374,113.1856,112.9912,113.13,18384.0
2019-05-07 12:20:00,122.19,122.59,122.19,122.54,19839.0,113.1393,113.5097,113.1393,113.4634,19839.0
2019-05-07 12:30:00,122.59,122.72,122.55,122.6,8537.0,113.5097,113.63,113.4726,113.5189,8537.0
2019-05-07 12:40:00,122.65,122.65,122.45,122.63,4393.0,113.5652,113.5652,113.38,113.5467,4393.0
2019-05-07 12:50:00,122.65,122.81,122.65,122.71,7899.0,113.5652,113.7134,113.5652,113.6208,7899.0
2019-05-07 13:00:00,122.68,122.71,122.27,122.27,8806.0,113.593,113.6208,113.2134,113.2134,8806.0
2019-05-07 13:10:00,122.27,122.33,122.16,122.3,12783.0,113.2134,113.2689,113.1115,113.2412,12783.0
2019-05-07 13:20:00,122.21,122.25,122.09,122.2,6370.0,113.1578,113.1949,113.0467,113.1486,6370.0
2019-05-07 13:30:00,122.16,122.23,122.04,122.09,9900.0,113.1115,113.1763,113.0004,113.0467,9900.0
2019-05-07 13:40:00,122.12,122.31,122.01,122.31,13364.0,113.0745,113.2504,112.9726,113.2504,13364.0
2019-05-07 13:50:00,122.26,122.44,122.26,122.37,5293.0,113.2041,113.3708,113.2041,113.306,5293.0
2019-05-07 14:00:00,122.31,122.4,122.19,122.3,11611.0,113.2504,113.3337,113.1393,113.2412,11611.0
2019-05-07 14:10:00,122.28,122.29,122.09,122.16,6256.0,113.2226,113.2319,113.0467,113.1115,6256.0
2019-05-07 14:20:00,122.11,122.26,121.71,121.82,15076.0,113.0652,113.2041,112.6949,112.7967,15076.0
2019-05-07 14:30:00,121.82,121.85,121.44,121.5,9981.0,112.7967,112.8245,112.4449,112.5004,9981.0
2019-05-07 14:40:00,121.52,121.66,121.41,121.43,12886.0,112.5189,112.6486,112.4171,112.4356,12886.0
2019-05-07 14:50:00,121.45,121.66,121.3,121.59,15023.0,112.4541,112.6486,112.3152,112.5837,15023.0
2019-05-07 15:00:00,121.55,121.72,121.47,121.7,35467.0,112.5467,112.7041,112.4726,112.6856,35467.0
2019-05-07 15:10:00,121.69,121.94,121.69,121.78,12671.0,112.6763,112.9078,112.6763,112.7597,12671.0
2019-05-07 15:20:00,121.8,121.9,121.67,121.68,17647.0,112.7782,112.8708,112.6578,112.6671,17647.0
2019-05-07 15:30:00,121.72,121.77,121.36,121.47,22676.0,112.7041,112.7504,112.3708,112.4726,22676.0
2019-05-07 15:40:00,121.43,121.91,121.43,121.91,56670.0,112.4356,112.88,112.4356,112.88,56670.0
2019-05-07 15:50:00,121.92,122.34,121.89,122.26,75232.0,112.8893,113.2782,112.8615,113.2041,75232.0
2019-05-08 09:30:00,121.92,121.97,120.86,121.09,45909.0,112.8893,112.9356,111.9078,112.1208,45909.0
2019-05-08 09:40:00,121.26,121.83,121.09,121.73,27778.0,112.2782,112.806,112.1208,112.7134,27778.0
2019-05-08 09:50:00,121.73,122.17,121.55,122.16,19013.0,112.7134,113.1208,112.5467,113.1115,19013.0
2019-05-08 10:00:00,122.17,122.25,121.75,121.83,19445.0,113.1208,113.1949,112.7319,112.806,19445.0
2019-05-08 10:10:00,121.8,122.1,121.66,122.1,13193.0,112.7782,113.056,112.6486,113.056,13193.0
2019-05-08 10:20:00,122.19,122.19,121.65,121.69,12069.0,113.1393,113.1393,112.6393,112.6763,12069.0
2019-05-08 10:30:00,121.62,121.75,121.5,121.58,10340.0,112.6115,112.7319,112.5004,112.5745,10340.0
2019-05-08 10:40:00,121.63,121.86,121.58,121.67,16516.0,112.6208,112.8337,112.5745,112.6578,16516.0
2019-05-08 10:50:00,121.68,122.05,121.67,122.05,13762.0,112.6671,113.0097,112.6578,113.0097,13762.0
2019-05-08 11:00:00,122.17,122.36,121.9,122.19,23199.0,113.1208,113.2967,112.8708,113.1393,23199.0
2019-05-08 11:10:00,122.22,122.71,122.22,122.64,6976.0,113.1671,113.6208,113.1671,113.556,6976.0
2019-05-08 11:20:00,122.66,122.66,122.42,122.48,8565.0,113.5745,113.5745,113.3523,113.4078,8565.0
2019-05-08 11:30:00,122.49,122.59,122.2,122.2,9192.0,113.4171,113.5097,113.1486,113.1486,9192.0
2019-05-08 11:40:00,122.29,122.63,122.25,122.63,6074.0,113.2319,113.5467,113.1949,113.5467,6074.0
2019-05-08 11:50:00,122.61,122.79,122.58,122.66,18984.0,113.5282,113.6949,113.5004,113.5745,18984.0
2019-05-08 12:00:00,122.62,122.63,122.43,122.51,6982.0,113.5374,113.5467,113.3615,113.4356,6982.0
2019-05-08 12:10:00,122.54,122.59,122.46,122.52,6785.0,113.4634,113.5097,113.3893,113.4449,6785.0
2019-05-08 12:20:00,122.53,122.72,122.46,122.72,6034.0,113.4541,113.63,113.3893,113.63,6034.0
2019-05-08 12:30:00,122.7,122.85,122.7,122.75,4256.0,113.6115,113.7504,113.6115,113.6578,4256.0
2019-05-08 12:40:00,122.79,122.97,122.79,122.8,6436.0,113.6949,113.8615,113.6949,113.7041,6436.0
2019-05-08 12:50:00,122.8,122.98,122.78,122.86,10840.0,113.7041,113.8708,113.6856,113.7597,10840.0
2019-05-08 13:00:00,122.85,122.87,122.71,122.72,16074.0,113.7504,113.7689,113.6208,113.63,16074.0
2019-05-08 13:10:00,122.73,122.73,122.54,122.54,10204.0,113.6393,113.6393,113.4634,113.4634,10204.0
2019-05-08 13:20:00,122.57,122.67,122.55,122.64,9830.0,113.4912,113.5837,113.4726,113.556,9830.0
2019-05-08 13:30:00,122.63,122.68,122.38,122.4,34138.0,113.5467,113.593,113.3152,113.3337,34138.0
2019-05-08 13:40:00,122.44,122.66,122.41,122.48,18117.0,113.3708,113.5745,113.343,113.4078,18117.0
2019-05-08 13:50:00,122.52,122.52,122.32,122.52,13732.0,113.4449,113.4449,113.2597,113.4449,13732.0
2019-05-08 14:00:00,122.51,122.61,122.44,122.47,14073.0,113.4356,113.5282,113.3708,113.3986,14073.0
2019-05-08 14:10:00,122.43,122.46,122.29,122.34,15629.0,113.3615,113.3893,113.2319,113.2782,15629.0
2019-05-08 14:20:00,122.38,122.66,122.38,122.63,10092.0,113.3152,113.5745,113.3152,113.5467,10092.0
2019-05-08 14:30:00,122.66,122.78,122.66,122.69,11820.0,113.5745,113.6856,113.5745,113.6023,11820.0
2019-05-08 14:40:00,122.72,122.84,122.72,122.79,8840.0,113.63,113.7412,113.63,113.6949,8840.0
2019-05-08 14:50:00,122.79,122.8,122.66,122.77,8813.0,113.6949,113.7041,113.5745,113.6763,8813.0
2019-05-08 15:00:00,122.77,122.83,122.68,122.7,19523.0,113.6763,113.7319,113.593,113.6115,19523.0
2019-05-08 15:10:00,122.72,122.78,122.69,122.74,14815.0,113.63,113.6856,113.6023,113.6486,14815.0
2019-05-08 15:20:00,122.74,122.88,122.74,122.8,15226.0,113.6486,113.7782,113.6486,113.7041,15226.0
2019-05-08 15:30:00,122.81,122.9,122.78,122.79,15720.0,113.7134,113.7967,113.6856,113.6949,15720.0
2019-05-08 15:40:00,122.79,122.8,122.47,122.54,32416.0,113.6949,113.7041,113.3986,113.4634,32416.0
2019-05-08 15:50:00,122.56,122.56,122.25,122.31,101362.0,113.4819,113.4819,113.1949,113.2504,101362.0
2019-05-09 09:30:00,121.7,122.18,121.66,121.87,63335.0,112.6856,113.13,112.6486,112.843,63335.0
2019-05-09 09:40:00,121.91,122.11,121.82,122.11,3100.0,112.88,113.0652,112.7967,113.0652,3100.0
2019-05-09 09:50:00,122.15,122.25,121.89,122.24,3595.0,113.1023,113.1949,112.8615,113.1856,3595.0
2019-05-09 10:00:00,122.18,122.25,122.01,122.2,16161.0,113.13,113.1949,112.9726,113.1486,16161.0
2019-05-09 10:10:00,122.14,122.31,122.04,122.24,11133.0,113.093,113.2504,113.0004,113.1856,11133.0
2019-05-09 10:20:00,122.25,122.25,121.66,121.78,7310.0,113.1949,113.1949,112.6486,112.7597,7310.0
2019-05-09 10:30:00,121.67,121.79,121.67,121.73,7550.0,112.6578,112.7689,112.6578,112.7134,7550.0
2019-05-09 10:40:00,121.73,122.0,121.67,121.99,6105.0,112.7134,112.9634,112.6578,112.9541,6105.0
2019-05-09 10:50:00,121.99,122.11,121.69,121.71,13771.0,112.9541,113.0652,112.6763,112.6949,13771.0
2019-05-09 11:00:00,121.65,121.81,121.6,121.68,10724.0,112.6393,112.7874,112.593,112.6671,10724.0
2019-05-09 11:10:00,121.68,122.05,121.67,121.91,7676.0,112.6671,113.0097,112.6578,112.88,7676.0
2019-05-09 11:20:00,121.9,121.97,121.58,121.72,12010.0,112.8708,112.9356,112.5745,112.7041,12010.0
2019-05-09 11:30:00,121.8,121.94,121.73,121.78,7505.0,112.7782,112.9078,112.7134,112.7597,7505.0
2019-05-09 11:40:00,121.84,122.15,121.69,122.09,9388.0,112.8152,113.1023,112.6763,113.0467,9388.0
2019-05-09 11:50:00,122.13,122.28,122.02,122.28,4638.0,113.0837,113.2226,112.9819,113.2226,4638.0
2019-05-09 12:00:00,122.26,122.3,122.02,122.14,7871.0,113.2041,113.2412,112.9819,113.093,7871.0
2019-05-09 12:10:00,122.2,122.29,122.1,122.21,13246.0,113.1486,113.2319,113.056,113.1578,13246.0
2019-05-09 12:20:00,122.2,122.85,122.19,122.76,104706.0,113.1486,113.7504,113.1393,113.6671,104706.0
2019-05-09 12:30:00,122.79,123.11,122.71,123.04,50364.0,113.6949,113.9912,113.6208,113.9263,50364.0
2019-05-09 12:40:00,123.11,123.18,122.92,123.18,23138.0,113.9912,114.056,113.8152,114.056,23138.0
2019-05-09 12:50:00,123.16,123.27,123.0,123.14,5275.0,114.0375,114.1393,113.8893,114.0189,5275.0
2019-05-09 13:00:00,123.17,123.29,123.08,123.09,91772.0,114.0467,114.1578,113.9634,113.9726,91772.0
2019-05-09 13:10:00,123.1,123.19,122.89,122.93,11215.0,113.9819,114.0652,113.7875,113.8245,11215.0
2019-05-09 13:20:00,122.92,122.92,122.73,122.74,6688.0,113.8152,113.8152,113.6393,113.6486,6688.0
2019-05-09 13:30:00,122.76,122.87,122.66,122.85,6730.0,113.6671,113.7689,113.5745,113.7504,6730.0
2019-05-09 13:40:00,122.84,123.28,122.83,123.28,5254.0,113.7412,114.1486,113.7319,114.1486,5254.0
2019-05-09 13:50:00,123.2,123.2,122.99,123.04,7275.0,114.0745,114.0745,113.88,113.9263,7275.0
2019-05-09 14:00:00,123.04,123.15,122.98,123.1,9698.0,113.9263,114.0282,113.8708,113.9819,9698.0
2019-05-09 14:10:00,123.11,123.24,123.02,123.21,4432.0,113.9912,114.1115,113.9078,114.0837,4432.0
2019-05-09 14:20:00,123.26,123.35,123.04,123.13,6834.0,114.13,114.2134,113.9263,114.0097,6834.0
2019-05-09 14:30:00,123.16,123.31,123.16,123.19,7069.0,114.0375,114.1763,114.0375,114.0652,7069.0
2019-05-09 14:40:00,123.23,123.32,123.03,123.04,5920.0,114.1023,114.1856,113.9171,113.9263,5920.0
2019-05-09 14:50:00,123.06,123.18,122.91,122.92,5807.0,113.9449,114.056,113.806,113.8152,5807.0
2019-05-09 15:00:00,122.99,123.0,122.55,122.61,25289.0,113.88,113.8893,113.4726,113.5282,25289.0
2019-05-09 15:10:00,122.56,122.78,122.56,122.78,7610.0,113.4819,113.6856,113.4819,113.6856,7610.0
2019-05-09 15:20:00,122.77,122.85,122.61,122.83,6480.0,113.6763,113.7504,113.5282,113.7319,6480.0
2019-05-09 15:30:00,122.86,123.11,122.85,123.11,8945.0,113.7597,113.9912,113.7504,113.9912,8945.0
2019-05-09 15:40:00,123.09,123.1,122.77,122.78,26726.0,113.9726,113.9819,113.6763,113.6856,26726.0
2019-05-09 15:50:00,122.78,122.99,122.72,122.96,65869.0,113.6856,113.88,113.63,113.8523,65869.0
2019-05-10 09:30:00,122.25,122.46,122.08,122.23,41284.0,113.1949,113.3893,113.0374,113.1763,41284.0
2019-05-10 09:40:00,122.19,122.54,122.19,122.44,12082.0,113.1393,113.4634,113.1393,113.3708,12082.0
2019-05-10 09:50:00,122.3,122.3,121.97,122.0,12881.0,113.2412,113.2412,112.9356,112.9634,12881.0
2019-05-10 10:00:00,121.88,121.88,121.67,121.78,9050.0,112.8523,112.8523,112.6578,112.7597,9050.0
2019-05-10 10:10:00,121.74,121.77,121.18,121.55,13642.0,112.7226,112.7504,112.2041,112.5467,13642.0
2019-05-10 10:20:00,121.59,121.8,121.43,121.52,34672.0,112.5837,112.7782,112.4356,112.5189,34672.0
2019-05-10 10:30:00,121.44,121.54,121.11,121.2,11747.0,112.4449,112.5374,112.1393,112.2226,11747.0
2019-05-10 10:40:00,121.15,121.15,120.86,120.97,12003.0,112.1763,112.1763,111.9078,112.0097,12003.0
2019-05-10 10:50:00,120.96,121.0,120.77,120.77,7599.0,112.0004,112.0374,111.8245,111.8245,7599.0
2019-05-10 11:00:00,120.77,121.05,120.66,121.04,16647.0,111.8245,112.0837,111.7226,112.0745,16647.0
2019-05-10 11:10:00,121.09,121.27,120.97,121.06,9199.0,112.1208,112.2874,112.0097,112.093,9199.0
2019-05-10 11:20:00,121.04,121.07,120.72,120.72,24247.0,112.0745,112.1023,111.7782,111.7782,24247.0
2019-05-10 11:30:00,120.68,120.76,120.32,120.69,54484.0,111.7411,111.8152,111.4078,111.7504,54484.0
2019-05-10 11:40:00,120.71,120.71,120.21,120.23,33398.0,111.7689,111.7689,111.306,111.3245,33398.0
2019-05-10 11:50:00,120.25,120.62,120.2,120.48,24639.0,111.343,111.6856,111.2967,111.556,24639.0
2019-05-10 12:00:00,120.49,120.79,120.4,120.68,15315.0,111.5652,111.843,111.4819,111.7411,15315.0
2019-05-10 12:10:00,120.67,121.02,120.6,121.0,10077.0,111.7319,112.056,111.6671,112.0374,10077.0
2019-05-10 12:20:00,121.0,121.06,120.76,120.9,9526.0,112.0374,112.093,111.8152,111.9449,9526.0
2019-05-10 12:30:00,120.9,121.25,120.9,121.08,9352.0,111.9449,112.2689,111.9449,112.1115,9352.0
2019-05-10 12:40:00,121.08,121.18,121.02,121.07,10251.0,112.1115,112.2041,112.056,112.1023,10251.0
2019-05-10 12:50:00,121.09,121.44,121.09,121.39,11605.0,112.1208,112.4449,112.1208,112.3986,11605.0
2019-05-10 13:00:00,121.35,121.35,121.1,121.18,15980.0,112.3615,112.3615,112.13,112.2041,15980.0
2019-05-10 13:10:00,121.19,121.39,121.11,121.34,15432.0,112.2134,112.3986,112.1393,112.3523,15432.0
2019-05-10 13:20:00,121.38,121.5,121.16,121.19,22011.0,112.3893,112.5004,112.1856,112.2134,22011.0
2019-05-10 13:30:00,121.25,121.41,121.21,121.33,20417.0,112.2689,112.4171,112.2319,112.343,20417.0
2019-05-10 13:40:00,121.31,121.44,121.25,121.44,31473.0,112.3245,112.4449,112.2689,112.4449,31473.0
2019-05-10 13:50:00,121.47,121.54,121.26,121.32,13324.0,112.4726,112.5374,112.2782,112.3337,13324.0
2019-05-10 14:00:00,121.33,121.46,121.25,121.43,48319.0,112.343,112.4634,112.2689,112.4356,48319.0
2019-05-10 14:10:00,121.41,121.44,121.13,121.13,12044.0,112.4171,112.4449,112.1578,112.1578,12044.0
2019-05-10 14:20:00,121.13,121.33,121.13,121.29,14882.0,112.1578,112.343,112.1578,112.306,14882.0
2019-05-10 14:30:00,121.29,121.55,121.24,121.46,14220.0,112.306,112.5467,112.2597,112.4634,14220.0
2019-05-10 14:40:00,121.49,121.54,121.41,121.46,10137.0,112.4911,112.5374,112.4171,112.4634,10137.0
2019-05-10 14:50:00,121.48,121.74,121.47,121.7,10010.0,112.4819,112.7226,112.4726,112.6856,10010.0
2019-05-10 15:00:00,121.68,121.86,121.65,121.85,14674.0,112.6671,112.8337,112.6393,112.8245,14674.0
2019-05-10 15:10:00,121.86,122.13,121.8,122.09,18287.0,112.8337,113.0837,112.7782,113.0467,18287.0
2019-05-10 15:20:00,122.11,122.38,122.05,122.27,26025.0,113.0652,113.3152,113.0097,113.2134,26025.0
2019-05-10 15:30:00,122.27,122.29,121.83,121.85,22923.0,113.2134,113.2319,112.806,112.8245,22923.0
2019-05-10 15:40:00,121.79,121.9,121.71,121.75,25454.0,112.7689,112.8708,112.6949,112.7319,25454.0
2019-05-10 15:50:00,121.73,121.94,121.64,121.87,149032.0,112.7134,112.9078,112.63,112.843,149032.0
2019-05-13 09:30:00,120.07,120.35,118.95,119.51,59620.0,111.1763,111.4356,110.1393,110.6578,59620.0
2019-05-13 09:40:00,119.6,119.95,119.34,119.34,48655.0,110.7411,111.0652,110.5004,110.5004,48655.0
2019-05-13 09:50:00,119.24,119.3,118.69,119.16,63584.0,110.4078,110.4634,109.8985,110.3337,63584.0
2019-05-13 10:00:00,119.23,119.27,118.42,118.71,108706.0,110.3985,110.4356,109.6485,109.9171,108706.0
2019-05-13 10:10:00,118.77,118.95,118.69,118.86,14321.0,109.9726,110.1393,109.8985,110.056,14321.0
2019-05-13 10:20:00,118.71,118.73,118.41,118.51,25077.0,109.9171,109.9356,109.6393,109.7319,25077.0
2019-05-13 10:30:00,118.5,118.8,118.41,118.61,19669.0,109.7226,110.0004,109.6393,109.8245,19669.0
2019-05-13 10:40:00,118.63,118.81,118.55,118.6,13468.0,109.843,110.0097,109.7689,109.8152,13468.0
2019-05-13 10:50:00,118.59,118.69,118.39,118.64,27025.0,109.806,109.8985,109.6208,109.8523,27025.0
2019-05-13 11:00:00,118.68,118.81,118.59,118.6,18433.0,109.8893,110.0097,109.806,109.8152,18433.0
2019-05-13 11:10:00,118.63,118.85,118.24,118.3,12356.0,109.843,110.0467,109.4819,109.5374,12356.0
2019-05-13 11:20:00,118.3,118.53,118.29,118.37,26715.0,109.5374,109.7504,109.5282,109.6022,26715.0
2019-05-13 11:30:00,118.38,118.49,118.24,118.25,19267.0,109.6115,109.7134,109.4819,109.4911,19267.0
2019-05-13 11:40:00,118.28,118.29,118.01,118.01,26667.0,109.5189,109.5282,109.2689,109.2689,26667.0
2019-05-13 11:50:00,118.0,118.13,117.79,118.03,28386.0,109.2597,109.38,109.0652,109.2874,28386.0
2019-05-13 12:00:00,118.02,118.13,117.93,118.05,20367.0,109.2782,109.38,109.1948,109.306,20367.0
2019-05-13 12:10:00,118.05,118.12,117.87,118.05,15225.0,109.306,109.3708,109.1393,109.306,15225.0
2019-05-13 12:20:00,118.07,118.11,117.89,117.98,12205.0,109.3245,109.3615,109.1578,109.2411,12205.0
2019-05-13 12:30:00,117.97,117.97,117.73,117.77,16901.0,109.2319,109.2319,109.0097,109.0467,16901.0
2019-05-13 12:40:00,117.76,118.05,117.74,118.03,16443.0,109.0374,109.306,109.0189,109.2874,16443.0
2019-05-13 12:50:00,118.03,118.03,117.75,117.76,25649.0,109.2874,109.2874,109.0282,109.0374,25649.0
2019-05-13 13:00:00,117.75,117.78,117.4,117.44,36678.0,109.0282,109.056,108.7041,108.7411,36678.0
2019-05-13 13:10:00,117.43,117.61,117.28,117.5,23986.0,108.7319,108.8985,108.593,108.7967,23986.0
2019-05-13 13:20:00,117.5,117.7,117.43,117.58,18517.0,108.7967,108.9819,108.7319,108.8708,18517.0
2019-05-13 13:30:00,117.55,117.93,117.51,117.82,26098.0,108.843,109.1948,108.806,109.093,26098.0
2019-05-13 13:40:00,117.83,117.99,117.75,117.88,21693.0,109.1022,109.2504,109.0282,109.1485,21693.0
2019-05-13 13:50:00,117.86,118.2,117.75,118.12,27248.0,109.13,109.4448,109.0282,109.3708,27248.0
2019-05-13 14:00:00,118.06,118.37,118.0,118.27,14052.0,109.3152,109.6022,109.2597,109.5097,14052.0
2019-05-13 14:10:00,118.29,118.29,118.05,118.16,24488.0,109.5282,109.5282,109.306,109.4078,24488.0
2019-05-13 14:20:00,118.19,118.52,118.16,118.34,37303.0,109.4356,109.7411,109.4078,109.5745,37303.0
2019-05-13 14:30:00,118.37,118.4,118.22,118.34,18335.0,109.6022,109.63,109.4634,109.5745,18335.0
2019-05-13 14:40:00,118.35,118.5,118.13,118.5,15490.0,109.5837,109.7226,109.38,109.7226,15490.0
2019-05-13 14:50:00,118.51,118.73,118.51,118.64,29014.0,109.7319,109.9356,109.7319,109.8523,29014.0
2019-05-13 15:00:00,118.62,118.78,118.44,118.61,41730.0,109.8337,109.9819,109.6671,109.8245,41730.0
2019-05-13 15:10:00,118.61,118.72,118.44,118.49,44399.0,109.8245,109.9263,109.6671,109.7134,44399.0
2019-05-13 15:20:00,118.49,118.62,118.4,118.43,33965.0,109.7134,109.8337,109.63,109.6578,33965.0
2019-05-13 15:30:00,118.43,118.47,118.22,118.28,47680.0,109.6578,109.6948,109.4634,109.5189,47680.0
2019-05-13 15:40:00,118.3,118.61,118.3,118.59,50232.0,109.5374,109.8245,109.5374,109.806,50232.0
2019-05-13 15:50:00,118.58,118.58,118.18,118.21,250503.0,109.7967,109.7967,109.4263,109.4541,250503.0
2019-05-14 09:30:00,118.28,118.28,117.0,117.16,42664.0,109.5189,109.5189,108.3337,108.4819,42664.0
2019-05-14 09:40:00,117.17,117.9,117.16,117.83,49081.0,108.4911,109.1671,108.4819,109.1022,49081.0
2019-05-14 09:50:00,117.72,117.84,117.54,117.57,28574.0,109.0004,109.1115,108.8337,108.8615,28574.0
2019-05-14 10:00:00,117.55,117.83,117.47,117.52,25553.0,108.843,109.1022,108.7689,108.8152,25553.0
2019-05-14 10:10:00,117.56,117.59,117.37,117.39,33280.0,108.8522,108.88,108.6763,108.6948,33280.0
2019-05-14 10:20:00,117.33,117.54,117.16,117.33,13898.0,108.6393,108.8337,108.4819,108.6393,13898.0
2019-05-14 10:30:00,117.35,117.36,116.98,117.14,35755.0,108.6578,108.6671,108.3152,108.4634,35755.0
2019-05-14 10:40:00,117.12,117.42,117.1,117.33,17643.0,108.4448,108.7226,108.4263,108.6393,17643.0
2019-05-14 10:50:00,117.36,117.6,117.19,117.47,84753.0,108.6671,108.8893,108.5097,108.7689,84753.0
2019-05-14 11:00:00,117.51,117.7,117.47,117.62,79870.0,108.806,108.9819,108.7689,108.9078,79870.0
2019-05-14 11:10:00,117.65,117.82,117.49,117.55,195522.0,108.9356,109.093,108.7874,108.843,195522.0
2019-05-14 11:20:00,117.53,118.05,117.51,117.81,190431.0,108.8245,109.306,108.806,109.0837,190431.0
2019-05-14 11:30:00,117.84,117.95,117.73,117.84,164241.0,109.1115,109.2134,109.0097,109.1115,164241.0
2019-05-14 11:40:00,117.89,117.9,117.66,117.88,47711.0,109.1578,109.1671,108.9448,109.1485,47711.0
2019-05-14 11:50:00,117.88,118.0,117.76,117.79,53726.0,109.1485,109.2597,109.0374,109.0652,53726.0
2019-05-14 12:00:00,117.82,118.07,117.8,117.97,26852.0,109.093,109.3245,109.0745,109.2319,26852.0
2019-05-14 12:10:00,117.97,118.17,117.93,118.01,20276.0,109.2319,109.4171,109.1948,109.2689,20276.0
2019-05-14 12:20:00,118.01,118.13,117.92,118.0,300182.0,109.2689,109.38,109.1856,109.2597,300182.0
2019-05-14 12:30:00,118.05,118.29,118.02,118.28,80924.0,109.306,109.5282,109.2782,109.5189,80924.0
2019-05-14 12:40:00,118.27,118.59,118.27,118.48,25701.0,109.5097,109.806,109.5097,109.7041,25701.0
2019-05-14 12:50:00,118.44,118.5,118.3,118.48,18066.0,109.6671,109.7226,109.5374,109.7041,18066.0
2019-05-14 13:00:00,118.46,118.53,118.19,118.33,47511.0,109.6856,109.7504,109.4356,109.5652,47511.0
2019-05-14 13:10:00,118.32,118.53,118.32,118.42,29950.0,109.556,109.7504,109.556,109.6485,29950.0
2019-05-14 13:20:00,118.45,118.79,118.45,118.62,24523.0,109.6763,109.9911,109.6763,109.8337,24523.0
2019-05-14 13:30:00,118.59,118.73,118.56,118.73,99768.0,109.806,109.9356,109.7782,109.9356,99768.0
2019-05-14 13:40:00,118.73,118.77,118.64,118.7,17644.0,109.9356,109.9726,109.8523,109.9078,17644.0
2019-05-14 13:50:00,118.71,118.77,118.61,118.75,24252.0,109.9171,109.9726,109.8245,109.9541,24252.0
2019-05-14 14:00:00,118.73,118.76,118.26,118.3,54086.0,109.9356,109.9634,109.5004,109.5374,54086.0
2019-05-14 14:10:00,118.27,118.5,118.26,118.35,50961.0,109.5097,109.7226,109.5004,109.5837,50961.0
2019-05-14 14:20:00,118.36,118.42,118.25,118.35,39775.0,109.593,109.6485,109.4911,109.5837,39775.0
2019-05-14 14:30:00,118.37,118.47,118.29,118.4,17944.0,109.6022,109.6948,109.5282,109.63,17944.0
2019-05-14 14:40:00,118.41,118.52,118.17,118.2,25151.0,109.6393,109.7411,109.4171,109.4448,25151.0
2019-05-14 14:50:00,118.22,118.32,118.1,118.22,31944.0,109.4634,109.556,109.3522,109.4634,31944.0
2019-05-14 15:00:00,118.22,118.34,118.15,118.29,40495.0,109.4634,109.5745,109.3985,109.5282,40495.0
2019-05-14 15:10:00,118.27,118.27,118.07,118.2,41953.0,109.5097,109.5097,109.3245,109.4448,41953.0
2019-05-14 15:20:00,118.2,118.33,118.18,118.19,28696.0,109.4448,109.5652,109.4263,109.4356,28696.0
2019-05-14 15:30:00,118.19,118.2,117.88,117.88,49738.0,109.4356,109.4448,109.1485,109.1485,49738.0
2019-05-14 15:40:00,117.89,117.96,117.6,117.64,86527.0,109.1578,109.2226,108.8893,108.9263,86527.0
2019-05-14 15:50:00,117.65,117.67,117.16,117.32,287867.0,108.9356,108.9541,108.4819,108.63,287867.0
2019-05-15 09:30:00,117.36,117.36,116.46,117.11,105136.0,108.6671,108.6671,107.8337,108.4356,105136.0
2019-05-15 09:40:00,117.13,117.16,116.64,116.64,43012.0,108.4541,108.4819,108.0004,108.0004,43012.0
2019-05-15 09:50:00,116.65,116.96,116.63,116.93,27825.0,108.0097,108.2967,107.9911,108.2689,27825.0
2019-05-15 10:00:00,116.89,116.97,116.44,116.5,30457.0,108.2319,108.3059,107.8152,107.8708,30457.0
2019-05-15 10:10:00,116.51,116.76,116.15,116.45,36367.0,107.88,108.1115,107.5467,107.8245,36367.0
2019-05-15 10:20:00,116.48,116.78,116.21,116.77,17970.0,107.8522,108.13,107.6022,108.1208,17970.0
2019-05-15 10:30:00,116.79,117.04,116.6,116.79,40657.0,108.1393,108.3708,107.9634,108.1393,40657.0
2019-05-15 10:40:00,116.78,117.04,116.78,116.99,30867.0,108.13,108.3708,108.13,108.3245,30867.0
2019-05-15 10:50:00,116.98,116.99,116.74,116.85,15639.0,108.3152,108.3245,108.093,108.1948,15639.0
2019-05-15 11:00:00,116.85,116.88,116.67,116.85,20205.0,108.1948,108.2226,108.0282,108.1948,20205.0
2019-05-15 11:10:00,116.85,116.85,116.65,116.75,29542.0,108.1948,108.1948,108.0097,108.1022,29542.0
2019-05-15 11:20:00,116.75,116.94,116.68,116.88,31319.0,108.1022,108.2782,108.0374,108.2226,31319.0
2019-05-15 11:30:00,116.88,116.93,116.75,116.9,41635.0,108.2226,108.2689,108.1022,108.2411,41635.0
2019-05-15 11:40:00,116.89,116.93,116.77,116.81,44957.0,108.2319,108.2689,108.1208,108.1578,44957.0
2019-05-15 11:50:00,116.83,117.06,116.8,117.0,26456.0,108.1763,108.3893,108.1485,108.3337,26456.0
2019-05-15 12:00:00,117.03,117.14,116.94,116.98,17802.0,108.3615,108.4634,108.2782,108.3152,17802.0
2019-05-15 12:10:00,116.98,117.13,116.95,117.11,13452.0,108.3152,108.4541,108.2874,108.4356,13452.0
2019-05-15 12:20:00,117.12,117.23,117.04,117.16,28289.0,108.4448,108.5467,108.3708,108.4819,28289.0
2019-05-15 12:30:00,117.16,117.28,117.11,117.13,10481.0,108.4819,108.593,108.4356,108.4541,10481.0
2019-05-15 12:40:00,117.13,117.5,117.13,117.5,10534.0,108.4541,108.7967,108.4541,108.7967,10534.0
2019-05-15 12:50:00,117.49,117.5,117.29,117.4,29617.0,108.7874,108.7967,108.6022,108.7041,29617.0
2019-05-15 13:00:00,117.41,117.59,117.36,117.51,25677.0,108.7134,108.88,108.6671,108.806,25677.0
2019-05-15 13:10:00,117.51,117.59,117.48,117.55,40927.0,108.806,108.88,108.7782,108.843,40927.0
2019-05-15 13:20:00,117.55,117.56,117.42,117.44,51781.0,108.843,108.8522,108.7226,108.7411,51781.0
2019-05-15 13:30:00,117.43,117.45,117.26,117.34,30700.0,108.7319,108.7504,108.5745,108.6485,30700.0
2019-05-15 13:40:00,117.34,117.37,117.15,117.27,27828.0,108.6485,108.6763,108.4726,108.5837,27828.0
2019-05-15 13:50:00,117.28,117.55,117.28,117.5,15872.0,108.593,108.843,108.593,108.7967,15872.0
2019-05-15 14:00:00,117.49,117.61,117.4,117.47,26176.0,108.7874,108.8985,108.7041,108.7689,26176.0
2019-05-15 14:10:00,117.48,117.63,117.48,117.58,17244.0,108.7782,108.9171,108.7782,108.8708,17244.0
2019-05-15 14:20:00,117.57,117.8,117.56,117.79,23888.0,108.8615,109.0745,108.8522,109.0652,23888.0
2019-05-15 14:30:00,117.79,117.87,117.58,117.66,29697.0,109.0652,109.1393,108.8708,108.9448,29697.0
2019-05-15 14:40:00,117.66,117.87,117.63,117.87,21160.0,108.9448,109.1393,108.9171,109.1393,21160.0
2019-05-15 14:50:00,117.88,117.93,117.84,117.87,20622.0,109.1485,109.1948,109.1115,109.1393,20622.0
2019-05-15 15:00:00,117.88,117.96,117.79,117.95,17857.0,109.1485,109.2226,109.0652,109.2134,17857.0
2019-05-15 15:10:00,117.93,118.0,117.79,117.94,37916.0,109.1948,109.2597,109.0652,109.2041,37916.0
2019-05-15 15:20:00,117.95,118.35,117.95,118.34,42123.0,109.2134,109.5837,109.2134,109.5745,42123.0
2019-05-15 15:30:00,118.33,118.37,118.21,118.27,43784.0,109.5652,109.6022,109.4541,109.5097,43784.0
2019-05-15 15:40:00,118.26,118.26,117.99,118.04,54671.0,109.5004,109.5004,109.2504,109.2967,54671.0
2019-05-15 15:50:00,118.04,118.14,117.97,118.07,153023.0,109.2967,109.3893,109.2319,109.3245,153023.0
2019-05-16 09:30:00,118.75,119.41,118.06,119.41,63401.0,109.9541,110.5652,109.3152,110.5652,63401.0
2019-05-16 09:40:00,119.41,120.21,119.38,120.02,53071.0,110.5652,111.306,110.5374,111.13,53071.0
2019-05-16 09:50:00,119.98,120.28,119.9,120.02,26982.0,111.093,111.3708,111.0189,111.13,26982.0
2019-05-16 10:00:00,120.06,120.24,119.84,120.05,44007.0,111.1671,111.3337,110.9634,111.1578,44007.0
2019-05-16 10:10:00,120.05,120.2,119.97,120.18,30126.0,111.1578,111.2967,111.0837,111.2782,30126.0
2019-05-16 10:20:00,120.15,120.49,120.14,120.46,27765.0,111.2504,111.5652,111.2411,111.5374,27765.0
2019-05-16 10:30:00,120.48,120.5,120.03,120.16,24103.0,111.556,111.5745,111.1393,111.2597,24103.0
2019-05-16 10:40:00,120.16,120.28,119.7,119.78,12579.0,111.2597,111.3708,110.8337,110.9078,12579.0
2019-05-16 10:50:00,119.8,120.15,119.61,120.08,16717.0,110.9263,111.2504,110.7504,111.1856,16717.0
2019-05-16 11:00:00,120.09,120.17,119.91,120.0,13799.0,111.1948,111.2689,111.0282,111.1115,13799.0
2019-05-16 11:10:00,119.96,120.13,119.91,120.07,12340.0,111.0745,111.2319,111.0282,111.1763,12340.0
2019-05-16 11:20:00,120.06,120.28,120.01,120.25,14384.0,111.1671,111.3708,111.1208,111.343,14384.0
2019-05-16 11:30:00,120.25,120.33,120.15,120.24,15528.0,111.343,111.4171,111.2504,111.3337,15528.0
2019-05-16 11:40:00,120.24,120.33,120.09,120.2,11304.0,111.3337,111.4171,111.1948,111.2967,11304.0
2019-05-16 11:50:00,120.2,120.36,120.06,120.06,18811.0,111.2967,111.4448,111.1671,111.1671,18811.0
2019-05-16 12:00:00,120.07,120.2,120.0,120.01,15561.0,111.1763,111.2967,111.1115,111.1208,15561.0
2019-05-16 12:10:00,120.02,120.41,120.02,120.36,17841.0,111.13,111.4911,111.13,111.4448,17841.0
2019-05-16 12:20:00,120.35,120.35,120.2,120.23,12280.0,111.4356,111.4356,111.2967,111.3245,12280.0
2019-05-16 12:30:00,120.21,120.34,120.2,120.21,11279.0,111.306,111.4263,111.2967,111.306,11279.0
2019-05-16 12:40:00,120.21,120.21,120.03,120.18,39294.0,111.306,111.306,111.1393,111.2782,39294.0
2019-05-16 12:50:00,120.21,120.28,120.14,120.14,8660.0,111.306,111.3708,111.2411,111.2411,8660.0
2019-05-16 13:00:00,120.19,120.24,120.1,120.19,15446.0,111.2874,111.3337,111.2041,111.2874,15446.0
2019-05-16 13:10:00,120.19,120.34,120.15,120.34,12998.0,111.2874,111.4263,111.2504,111.4263,12998.0
2019-05-16 13:20:00,120.35,120.36,120.24,120.32,14474.0,111.4356,111.4448,111.3337,111.4078,14474.0
2019-05-16 13:30:00,120.3,120.3,120.17,120.18,18228.0,111.3893,111.3893,111.2689,111.2782,18228.0
2019-05-16 13:40:00,120.13,120.16,120.03,120.12,16026.0,111.2319,111.2597,111.1393,111.2226,16026.0
2019-05-16 13:50:00,120.12,120.29,120.07,120.21,15047.0,111.2226,111.38,111.1763,111.306,15047.0
2019-05-16 14:00:00,120.18,120.37,120.14,120.25,22206.0,111.2782,111.4541,111.2411,111.343,22206.0
2019-05-16 14:10:00,120.23,120.3,120.18,120.29,18459.0,111.3245,111.3893,111.2782,111.38,18459.0
2019-05-16 14:20:00,120.27,120.48,120.21,120.45,12276.0,111.3615,111.556,111.306,111.5282,12276.0
2019-05-16 14:30:00,120.45,120.54,120.39,120.46,17558.0,111.5282,111.6115,111.4726,111.5374,17558.0
2019-05-16 14:40:00,120.44,120.5,120.35,120.37,16209.0,111.5189,111.5745,111.4356,111.4541,16209.0
2019-05-16 14:50:00,120.35,120.37,120.15,120.31,14504.0,111.4356,111.4541,111.2504,111.3986,14504.0
2019-05-16 15:00:00,120.3,120.3,120.08,120.1,25753.0,111.3893,111.3893,111.1856,111.2041,25753.0
2019-05-16 15:10:00,120.12,120.12,119.87,119.93,55523.0,111.2226,111.2226,110.9911,111.0467,55523.0
2019-05-16 15:20:00,119.93,120.05,119.72,119.78,28563.0,111.0467,111.1578,110.8523,110.9078,28563.0
2019-05-16 15:30:00,119.77,119.78,119.62,119.65,35892.0,110.8986,110.9078,110.7597,110.7874,35892.0
2019-05-16 15:40:00,119.67,119.78,119.49,119.67,51150.0,110.806,110.9078,110.6393,110.806,51150.0
2019-05-16 15:50:00,119.68,120.03,119.62,119.78,222864.0,110.8152,111.1393,110.7597,110.9078,222864.0
2019-05-17 09:30:00,118.87,120.35,118.87,120.35,77239.0,110.0652,111.4356,110.0652,111.4356,77239.0
2019-05-17 09:40:00,120.34,120.34,119.65,119.98,50886.0,111.4263,111.4263,110.7874,111.093,50886.0
2019-05-17 09:50:00,119.93,120.36,119.82,120.32,16583.0,111.0467,111.4448,110.9448,111.4078,16583.0
2019-05-17 10:00:00,120.41,120.58,120.01,120.05,41143.0,111.4911,111.6486,111.1208,111.1578,41143.0
2019-05-17 10:10:00,120.0,120.17,119.6,119.72,32985.0,111.1115,111.2689,110.7411,110.8523,32985.0
2019-05-17 10:20:00,119.73,120.06,119.7,119.9,26925.0,110.8615,111.1671,110.8337,111.0189,26925.0
2019-05-17 10:30:00,119.86,120.22,119.76,120.22,19598.0,110.9819,111.3152,110.8893,111.3152,19598.0
2019-05-17 10:40:00,120.23,120.23,119.97,120.16,22972.0,111.3245,111.3245,111.0837,111.2597,22972.0
2019-05-17 10:50:00,120.14,120.46,120.14,120.34,21081.0,111.2411,111.5374,111.2411,111.4263,21081.0
2019-05-17 11:00:00,120.34,120.65,120.34,120.63,15149.0,111.4263,111.7134,111.4263,111.6949,15149.0
2019-05-17 11:10:00,120.72,120.79,120.53,120.65,13469.0,111.7782,111.843,111.6023,111.7134,13469.0
2019-05-17 11:20:00,120.68,120.9,120.63,120.68,39452.0,111.7411,111.9449,111.6949,111.7411,39452.0
2019-05-17 11:30:00,120.7,120.73,120.44,120.45,19962.0,111.7597,111.7874,111.5189,111.5282,19962.0
2019-05-17 11:40:00,120.43,120.47,120.25,120.39,32027.0,111.5097,111.5467,111.343,111.4726,32027.0
2019-05-17 11:50:00,120.4,120.46,120.31,120.36,18481.0,111.4819,111.5374,111.3986,111.4448,18481.0
2019-05-17 12:00:00,120.37,120.38,120.16,120.32,26442.0,111.4541,111.4634,111.2597,111.4078,26442.0
2019-05-17 12:10:00,120.28,120.36,120.22,120.32,12968.0,111.3708,111.4448,111.3152,111.4078,12968.0
2019-05-17 12:20:00,120.33,120.57,120.28,120.41,16034.0,111.4171,111.6393,111.3708,111.4911,16034.0
2019-05-17 12:30:00,120.4,120.55,120.35,120.53,33835.0,111.4819,111.6208,111.4356,111.6023,33835.0
2019-05-17 12:40:00,120.47,120.8,120.47,120.64,26530.0,111.5467,111.8523,111.5467,111.7041,26530.0
2019-05-17 12:50:00,120.71,120.71,120.5,120.5,6061.0,111.7689,111.7689,111.5745,111.5745,6061.0
2019-05-17 13:00:00,120.47,120.69,120.43,120.69,14416.0,111.5467,111.7504,111.5097,111.7504,14416.0
2019-05-17 13:10:00,120.7,120.92,120.61,120.91,22639.0,111.7597,111.9634,111.6763,111.9541,22639.0
2019-05-17 13:20:00,120.9,121.04,120.87,120.89,22849.0,111.9449,112.0745,111.9171,111.9356,22849.0
2019-05-17 13:30:00,120.9,120.97,120.8,120.93,13816.0,111.9449,112.0097,111.8523,111.9726,13816.0
2019-05-17 13:40:00,120.93,120.94,120.75,120.81,17129.0,111.9726,111.9819,111.806,111.8615,17129.0
2019-05-17 13:50:00,120.82,120.84,120.73,120.81,22369.0,111.8708,111.8893,111.7874,111.8615,22369.0
2019-05-17 14:00:00,120.82,120.82,120.6,120.67,19525.0,111.8708,111.8708,111.6671,111.7319,19525.0
2019-05-17 14:10:00,120.7,120.71,120.24,120.46,24130.0,111.7597,111.7689,111.3337,111.5374,24130.0
2019-05-17 14:20:00,120.45,120.52,120.4,120.47,16975.0,111.5282,111.593,111.4819,111.5467,16975.0
2019-05-17 14:30:00,120.46,120.53,120.37,120.47,17952.0,111.5374,111.6023,111.4541,111.5467,17952.0
2019-05-17 14:40:00,120.44,120.53,120.42,120.48,40401.0,111.5189,111.6023,111.5004,111.556,40401.0
2019-05-17 14:50:00,120.51,120.6,120.5,120.56,16710.0,111.5837,111.6671,111.5745,111.63,16710.0
2019-05-17 15:00:00,120.56,120.6,120.07,120.09,29824.0,111.63,111.6671,111.1763,111.1948,29824.0
2019-05-17 15:10:00,120.09,120.25,119.85,120.04,55458.0,111.1948,111.343,110.9726,111.1486,55458.0
2019-05-17 15:20:00,120.05,120.27,120.01,120.1,50674.0,111.1578,111.3615,111.1208,111.2041,50674.0
2019-05-17 15:30:00,120.1,120.13,119.92,119.97,60292.0,111.2041,111.2319,111.0374,111.0837,60292.0
2019-05-17 15:40:00,119.95,120.19,119.84,120.02,64924.0,111.0652,111.2874,110.9634,111.13,64924.0
2019-05-17 15:50:00,120.03,120.21,119.91,120.17,199100.0,111.1393,111.306,111.0282,111.2689,199100.0
2019-05-20 09:30:00,119.83,120.03,119.46,119.7,38756.0,110.9541,111.1393,110.6115,110.8337,38756.0
2019-05-20 09:40:00,119.66,119.74,119.3,119.45,30479.0,110.7967,110.8708,110.4634,110.6023,30479.0
2019-05-20 09:50:00,119.41,119.52,119.06,119.37,28633.0,110.5652,110.6671,110.2411,110.5282,28633.0
2019-05-20 10:00:00,119.41,119.41,119.05,119.37,33076.0,110.5652,110.5652,110.2319,110.5282,33076.0
2019-05-20 10:10:00,119.33,119.45,119.21,119.25,12471.0,110.4911,110.6023,110.38,110.4171,12471.0
2019-05-20 10:20:00,119.25,119.53,119.15,119.48,18561.0,110.4171,110.6763,110.3245,110.63,18561.0
2019-05-20 10:30:00,119.43,119.66,119.31,119.52,13591.0,110.5837,110.7967,110.4726,110.6671,13591.0
2019-05-20 10:40:00,119.53,119.7,119.48,119.5,12777.0,110.6763,110.8337,110.63,110.6485,12777.0
2019-05-20 10:50:00,119.51,119.88,119.46,119.88,11287.0,110.6578,111.0004,110.6115,111.0004,11287.0
2019-05-20 11:00:00,119.86,119.91,119.38,119.6,22895.0,110.9819,111.0282,110.5374,110.7411,22895.0
2019-05-20 11:10:00,119.54,119.59,119.38,119.45,16312.0,110.6856,110.7319,110.5374,110.6023,16312.0
2019-05-20 11:20:00,119.42,119.69,119.39,119.62,6020.0,110.5745,110.8245,110.5467,110.7597,6020.0
2019-05-20 11:30:00,119.66,119.74,119.54,119.56,9709.0,110.7967,110.8708,110.6856,110.7041,9709.0
2019-05-20 11:40:00,119.6,119.79,119.53,119.75,8458.0,110.7411,110.9171,110.6763,110.88,8458.0
2019-05-20 11:50:00,119.78,119.87,119.53,119.7,12358.0,110.9078,110.9911,110.6763,110.8337,12358.0
2019-05-20 12:00:00,119.69,119.74,119.6,119.66,9970.0,110.8245,110.8708,110.7411,110.7967,9970.0
2019-05-20 12:10:00,119.68,119.96,119.65,119.94,11977.0,110.8152,111.0745,110.7874,111.056,11977.0
2019-05-20 12:20:00,119.89,119.97,119.79,119.8,7256.0,111.0097,111.0837,110.9171,110.9263,7256.0
2019-05-20 12:30:00,119.8,119.99,119.64,119.94,10402.0,110.9263,111.1023,110.7782,111.056,10402.0
2019-05-20 12:40:00,119.96,119.97,119.82,119.9,11697.0,111.0745,111.0837,110.9448,111.0189,11697.0
2019-05-20 12:50:00,119.89,119.99,119.79,119.85,9750.0,111.0097,111.1023,110.9171,110.9726,9750.0
2019-05-20 13:00:00,119.84,119.93,119.77,119.77,9667.0,110.9634,111.0467,110.8986,110.8986,9667.0
2019-05-20 13:10:00,119.81,119.93,119.75,119.89,11397.0,110.9356,111.0467,110.88,111.0097,11397.0
2019-05-20 13:20:00,119.82,119.93,119.77,119.86,9019.0,110.9448,111.0467,110.8986,110.9819,9019.0
2019-05-20 13:30:00,119.87,119.94,119.68,119.9,17788.0,110.9911,111.056,110.8152,111.0189,17788.0
2019-05-20 13:40:00,119.86,119.97,119.84,119.93,11117.0,110.9819,111.0837,110.9634,111.0467,11117.0
2019-05-20 13:50:00,119.89,120.07,119.85,120.07,11811.0,111.0097,111.1763,110.9726,111.1763,11811.0
2019-05-20 14:00:00,120.07,120.08,119.78,119.87,15948.0,111.1763,111.1856,110.9078,110.9911,15948.0
2019-05-20 14:10:00,119.88,119.96,119.83,119.92,11521.0,111.0004,111.0745,110.9541,111.0374,11521.0
2019-05-20 14:20:00,119.95,120.0,119.81,119.97,76538.0,111.0652,111.1115,110.9356,111.0837,76538.0
2019-05-20 14:30:00,119.95,120.03,119.62,119.65,11578.0,111.0652,111.1393,110.7597,110.7874,11578.0
2019-05-20 14:40:00,119.68,119.74,119.61,119.65,10165.0,110.8152,110.8708,110.7504,110.7874,10165.0
2019-05-20 14:50:00,119.65,119.67,119.53,119.64,43104.0,110.7874,110.806,110.6763,110.7782,43104.0
2019-05-20 15:00:00,119.62,119.69,119.47,119.47,22674.0,110.7597,110.8245,110.6208,110.6208,22674.0
2019-05-20 15:10:00,119.46,119.73,119.41,119.73,17323.0,110.6115,110.8615,110.5652,110.8615,17323.0
2019-05-20 15:20:00,119.72,119.85,119.66,119.85,26603.0,110.8523,110.9726,110.7967,110.9726,26603.0
2019-05-20 15:30:00,119.81,119.91,119.7,119.83,30147.0,110.9356,111.0282,110.8337,110.9541,30147.0
2019-05-20 15:40:00,119.87,119.97,119.81,119.88,33810.0,110.9911,111.0837,110.9356,111.0004,33810.0
2019-05-20 15:50:00,119.88,119.96,119.78,119.8,86417.0,111.0004,111.0745,110.9078,110.9263,86417.0
2019-05-21 09:30:00,120.41,121.31,119.51,120.8,122009.0,111.4911,112.3245,110.6578,111.8523,122009.0
2019-05-21 09:40:00,120.76,120.93,120.37,120.74,58210.0,111.8152,111.9726,111.4541,111.7967,58210.0
2019-05-21 09:50:00,120.77,120.78,120.42,120.58,22312.0,111.8245,111.8337,111.5004,111.6486,22312.0
2019-05-21 10:00:00,120.54,120.72,120.3,120.64,31743.0,111.6115,111.7782,111.3893,111.7041,31743.0
2019-05-21 10:10:00,120.68,121.0,120.5,121.0,33822.0,111.7411,112.0374,111.5745,112.0374,33822.0
2019-05-21 10:20:00,121.04,121.15,120.83,121.03,31133.0,112.0745,112.1763,111.88,112.0652,31133.0
2019-05-21 10:30:00,121.03,121.29,121.03,121.04,55482.0,112.0652,112.306,112.0652,112.0745,55482.0
2019-05-21 10:40:00,121.05,121.46,120.99,121.32,62283.0,112.0837,112.4634,112.0282,112.3337,62283.0
2019-05-21 10:50:00,121.34,121.88,121.34,121.65,35169.0,112.3523,112.8523,112.3523,112.6393,35169.0
2019-05-21 11:00:00,121.64,121.92,121.45,121.92,29681.0,112.63,112.8893,112.4541,112.8893,29681.0
2019-05-21 11:10:00,121.95,121.99,121.66,121.76,28823.0,112.9171,112.9541,112.6486,112.7412,28823.0
2019-05-21 11:20:00,121.78,121.81,121.59,121.68,16840.0,112.7597,112.7874,112.5837,112.6671,16840.0
2019-05-21 11:30:00,121.73,121.97,121.65,121.89,28778.0,112.7134,112.9356,112.6393,112.8615,28778.0
2019-05-21 11:40:00,121.87,121.87,121.68,121.68,17009.0,112.843,112.843,112.6671,112.6671,17009.0
2019-05-21 11:50:00,121.69,121.87,121.63,121.75,20305.0,112.6763,112.843,112.6208,112.7319,20305.0
2019-05-21 12:00:00,121.78,121.97,121.74,121.97,14120.0,112.7597,112.9356,112.7226,112.9356,14120.0
2019-05-21 12:10:00,121.97,122.0,121.78,121.89,20603.0,112.9356,112.9634,112.7597,112.8615,20603.0
2019-05-21 12:20:00,121.93,122.19,121.91,122.13,14965.0,112.8986,113.1393,112.88,113.0837,14965.0
2019-05-21 12:30:00,122.13,122.13,121.94,121.98,16452.0,113.0837,113.0837,112.9078,112.9449,16452.0
2019-05-21 12:40:00,121.96,122.15,121.96,122.15,12913.0,112.9263,113.1023,112.9263,113.1023,12913.0
2019-05-21 12:50:00,122.12,122.17,122.04,122.11,14618.0,113.0745,113.1208,113.0004,113.0652,14618.0
2019-05-21 13:00:00,122.12,122.18,122.06,122.06,15075.0,113.0745,113.13,113.0189,113.0189,15075.0
2019-05-21 13:10:00,122.06,122.13,122.02,122.07,19636.0,113.0189,113.0837,112.9819,113.0282,19636.0
2019-05-21 13:20:00,122.07,122.23,122.04,122.17,19717.0,113.0282,113.1763,113.0004,113.1208,19717.0
2019-05-21 13:30:00,122.18,122.19,122.03,122.07,17399.0,113.13,113.1393,112.9912,113.0282,17399.0
2019-05-21 13:40:00,122.08,122.08,121.89,122.0,22453.0,113.0374,113.0374,112.8615,112.9634,22453.0
2019-05-21 13:50:00,122.03,122.14,121.99,122.04,19993.0,112.9912,113.093,112.9541,113.0004,19993.0
2019-05-21 14:00:00,122.05,122.16,122.02,122.13,32642.0,113.0097,113.1115,112.9819,113.0837,32642.0
2019-05-21 14:10:00,122.14,122.22,122.04,122.22,23967.0,113.093,113.1671,113.0004,113.1671,23967.0
2019-05-21 14:20:00,122.2,122.2,122.08,122.2,25133.0,113.1486,113.1486,113.0374,113.1486,25133.0
2019-05-21 14:30:00,122.2,122.23,122.08,122.21,17379.0,113.1486,113.1763,113.0374,113.1578,17379.0
2019-05-21 14:40:00,122.22,122.27,122.1,122.13,18732.0,113.1671,113.2134,113.056,113.0837,18732.0
2019-05-21 14:50:00,122.14,122.14,121.88,121.92,15651.0,113.093,113.093,112.8523,112.8893,15651.0
2019-05-21 15:00:00,121.9,121.94,121.81,121.94,38867.0,112.8708,112.9078,112.7874,112.9078,38867.0
2019-05-21 15:10:00,121.96,122.11,121.95,122.05,24262.0,112.9263,113.0652,112.9171,113.0097,24262.0
2019-05-21 15:20:00,122.05,122.23,122.03,122.2,64772.0,113.0097,113.1763,112.9912,113.1486,64772.0
2019-05-21 15:30:00,122.18,122.34,122.04,122.06,47128.0,113.13,113.2782,113.0004,113.0189,47128.0
2019-05-21 15:40:00,122.06,122.08,121.87,122.0,64593.0,113.0189,113.0374,112.843,112.9634,64593.0
2019-05-21 15:50:00,121.98,121.98,121.52,121.57,218088.0,112.9449,112.9449,112.5189,112.5652,218088.0
2019-05-22 09:30:00,121.55,121.55,121.01,121.48,79478.0,112.5467,112.5467,112.0467,112.4819,79478.0
2019-05-22 09:40:00,121.49,121.84,121.41,121.8,8381.0,112.4911,112.8152,112.4171,112.7782,8381.0
2019-05-22 09:50:00,121.73,122.2,121.63,122.12,14700.0,112.7134,113.1486,112.6208,113.0745,14700.0
2019-05-22 10:00:00,122.1,122.21,121.82,122.02,31348.0,113.056,113.1578,112.7967,112.9819,31348.0
2019-05-22 10:10:00,122.02,122.29,121.88,122.28,37226.0,112.9819,113.2319,112.8523,113.2226,37226.0
2019-05-22 10:20:00,122.28,122.56,122.25,122.31,38564.0,113.2226,113.4819,113.1949,113.2504,38564.0
2019-05-22 10:30:00,122.29,122.35,122.14,122.35,17019.0,113.2319,113.2874,113.093,113.2874,17019.0
2019-05-22 10:40:00,122.33,122.33,122.12,122.17,15320.0,113.2689,113.2689,113.0745,113.1208,15320.0
2019-05-22 10:50:00,122.18,122.27,122.12,122.25,13977.0,113.13,113.2134,113.0745,113.1949,13977.0
2019-05-22 11:00:00,122.25,122.27,122.0,122.07,10443.0,113.1949,113.2134,112.9634,113.0282,10443.0
2019-05-22 11:10:00,122.11,122.23,122.01,122.04,10228.0,113.0652,113.1763,112.9726,113.0004,10228.0
2019-05-22 11:20:00,122.01,122.24,122.01,122.24,11694.0,112.9726,113.1856,112.9726,113.1856,11694.0
2019-05-22 11:30:00,122.25,122.27,122.04,122.16,14353.0,113.1949,113.2134,113.0004,113.1115,14353.0
2019-05-22 11:40:00,122.15,122.17,121.95,121.98,13206.0,113.1023,113.1208,112.9171,112.9449,13206.0
2019-05-22 11:50:00,122.01,122.1,121.91,122.09,13811.0,112.9726,113.056,112.88,113.0467,13811.0
2019-05-22 12:00:00,122.05,122.31,122.04,122.27,14318.0,113.0097,113.2504,113.0004,113.2134,14318.0
2019-05-22 12:10:00,122.26,122.4,122.12,122.37,17867.0,113.2041,113.3337,113.0745,113.306,17867.0
2019-05-22 12:20:00,122.36,122.42,122.18,122.25,15795.0,113.2967,113.3523,113.13,113.1949,15795.0
2019-05-22 12:30:00,122.24,122.3,122.08,122.1,11690.0,113.1856,113.2412,113.0374,113.056,11690.0
2019-05-22 12:40:00,122.08,122.1,121.93,121.99,14547.0,113.0374,113.056,112.8986,112.9541,14547.0
2019-05-22 12:50:00,122.0,122.06,121.93,122.01,11412.0,112.9634,113.0189,112.8986,112.9726,11412.0
2019-05-22 13:00:00,121.99,122.05,121.86,121.87,13562.0,112.9541,113.0097,112.8337,112.843,13562.0
2019-05-22 13:10:00,121.93,121.95,121.73,121.74,28841.0,112.8986,112.9171,112.7134,112.7226,28841.0
2019-05-22 13:20:00,121.73,121.94,121.66,121.9,16110.0,112.7134,112.9078,112.6486,112.8708,16110.0
2019-05-22 13:30:00,121.9,121.97,121.82,121.92,20488.0,112.8708,112.9356,112.7967,112.8893,20488.0
2019-05-22 13:40:00,121.92,121.97,121.79,121.94,15590.0,112.8893,112.9356,112.7689,112.9078,15590.0
2019-05-22 13:50:00,121.94,122.14,121.86,122.12,11127.0,112.9078,113.093,112.8337,113.0745,11127.0
2019-05-22 14:00:00,122.03,122.19,121.96,122.17,13131.0,112.9912,113.1393,112.9263,113.1208,13131.0
2019-05-22 14:10:00,122.19,122.19,121.99,122.06,20547.0,113.1393,113.1393,112.9541,113.0189,20547.0
2019-05-22 14:20:00,122.07,122.17,121.98,122.06,13832.0,113.0282,113.1208,112.9449,113.0189,13832.0
2019-05-22 14:30:00,122.08,122.16,122.04,122.15,16992.0,113.0374,113.1115,113.0004,113.1023,16992.0
2019-05-22 14:40:00,122.13,122.22,122.06,122.17,43600.0,113.0837,113.1671,113.0189,113.1208,43600.0
2019-05-22 14:50:00,122.17,122.22,122.09,122.16,38615.0,113.1208,113.1671,113.0467,113.1115,38615.0
2019-05-22 15:00:00,122.13,122.19,121.99,122.05,24248.0,113.0837,113.1393,112.9541,113.0097,24248.0
2019-05-22 15:10:00,122.06,122.15,121.97,122.09,19454.0,113.0189,113.1023,112.9356,113.0467,19454.0
2019-05-22 15:20:00,122.1,122.16,122.02,122.08,34086.0,113.056,113.1115,112.9819,113.0374,34086.0
2019-05-22 15:30:00,122.07,122.13,121.9,122.11,107497.0,113.0282,113.0837,112.8708,113.0652,107497.0
2019-05-22 15:40:00,122.11,122.21,122.06,122.12,54428.0,113.0652,113.1578,113.0189,113.0745,54428.0
2019-05-22 15:50:00,122.16,122.23,122.04,122.05,141471.0,113.1115,113.1763,113.0004,113.0097,141471.0
2019-05-23 09:30:00,121.48,121.84,121.12,121.35,40306.0,112.4819,112.8152,112.1486,112.3615,40306.0
2019-05-23 09:40:00,121.41,121.71,121.24,121.56,77525.0,112.4171,112.6949,112.2597,112.556,77525.0
2019-05-23 09:50:00,121.56,121.56,120.63,120.65,42562.0,112.556,112.556,111.6949,111.7134,42562.0
2019-05-23 10:00:00,120.63,120.79,120.56,120.76,59236.0,111.6949,111.843,111.63,111.8152,59236.0
2019-05-23 10:10:00,120.76,120.98,120.68,120.92,25242.0,111.8152,112.0189,111.7411,111.9634,25242.0
2019-05-23 10:20:00,120.94,121.32,120.78,121.23,16118.0,111.9819,112.3337,111.8337,112.2504,16118.0
2019-05-23 10:30:00,121.26,121.29,121.05,121.06,13195.0,112.2782,112.306,112.0837,112.093,13195.0
2019-05-23 10:40:00,121.09,121.32,121.06,121.24,20610.0,112.1208,112.3337,112.093,112.2597,20610.0
2019-05-23 10:50:00,121.24,121.53,121.21,121.33,9807.0,112.2597,112.5282,112.2319,112.343,9807.0
2019-05-23 11:00:00,121.31,121.31,121.06,121.1,13905.0,112.3245,112.3245,112.093,112.13,13905.0
2019-05-23 11:10:00,121.11,121.14,120.99,121.04,14243.0,112.1393,112.1671,112.0282,112.0745,14243.0
2019-05-23 11:20:00,121.06,121.2,120.84,121.09,16523.0,112.093,112.2226,111.8893,112.1208,16523.0
2019-05-23 11:30:00,121.07,121.31,121.02,121.08,12708.0,112.1023,112.3245,112.056,112.1115,12708.0
2019-05-23 11:40:00,121.04,121.04,120.8,120.98,15527.0,112.0745,112.0745,111.8523,112.0189,15527.0
2019-05-23 11:50:00,120.98,121.03,120.64,120.78,11858.0,112.0189,112.0652,111.7041,111.8337,11858.0
2019-05-23 12:00:00,120.79,121.01,120.76,120.83,10161.0,111.843,112.0467,111.8152,111.88,10161.0
2019-05-23 12:10:00,120.79,120.95,120.78,120.87,13286.0,111.843,111.9911,111.8337,111.9171,13286.0
2019-05-23 12:20:00,120.87,120.92,120.68,120.77,27560.0,111.9171,111.9634,111.7411,111.8245,27560.0
2019-05-23 12:30:00,120.8,120.85,120.71,120.8,17546.0,111.8523,111.8986,111.7689,111.8523,17546.0
2019-05-23 12:40:00,120.79,120.89,120.67,120.78,12327.0,111.843,111.9356,111.7319,111.8337,12327.0
2019-05-23 12:50:00,120.72,120.72,120.44,120.5,12647.0,111.7782,111.7782,111.5189,111.5745,12647.0
2019-05-23 13:00:00,120.5,120.64,120.43,120.61,16182.0,111.5745,111.7041,111.5097,111.6763,16182.0
2019-05-23 13:10:00,120.6,120.65,120.47,120.63,11737.0,111.6671,111.7134,111.5467,111.6949,11737.0
2019-05-23 13:20:00,120.63,120.87,120.5,120.8,7691.0,111.6949,111.9171,111.5745,111.8523,7691.0
2019-05-23 13:30:00,120.77,120.91,120.75,120.81,9047.0,111.8245,111.9541,111.806,111.8615,9047.0
2019-05-23 13:40:00,120.85,120.99,120.8,120.81,12569.0,111.8986,112.0282,111.8523,111.8615,12569.0
2019-05-23 13:50:00,120.83,120.99,120.76,120.94,7962.0,111.88,112.0282,111.8152,111.9819,7962.0
2019-05-23 14:00:00,120.93,121.05,120.77,120.78,12387.0,111.9726,112.0837,111.8245,111.8337,12387.0
2019-05-23 14:10:00,120.76,120.81,120.57,120.68,10999.0,111.8152,111.8615,111.6393,111.7411,10999.0
2019-05-23 14:20:00,120.71,120.73,120.52,120.52,9569.0,111.7689,111.7874,111.593,111.593,9569.0
2019-05-23 14:30:00,120.53,120.65,120.41,120.42,12484.0,111.6023,111.7134,111.4911,111.5004,12484.0
2019-05-23 14:40:00,120.44,120.51,120.27,120.38,10671.0,111.5189,111.5837,111.3615,111.4634,10671.0
2019-05-23 14:50:00,120.39,120.4,120.26,120.3,12075.0,111.4726,111.4819,111.3523,111.3893,12075.0
2019-05-23 15:00:00,120.27,120.34,120.15,120.29,17900.0,111.3615,111.4263,111.2504,111.38,17900.0
2019-05-23 15:10:00,120.31,120.63,120.31,120.54,16371.0,111.3986,111.6949,111.3986,111.6115,16371.0
2019-05-23 15:20:00,120.55,120.95,120.55,120.82,27180.0,111.6208,111.9911,111.6208,111.8708,27180.0
2019-05-23 15:30:00,120.78,120.83,120.59,120.59,50791.0,111.8337,111.88,111.6578,111.6578,50791.0
2019-05-23 15:40:00,120.6,120.67,120.42,120.51,44902.0,111.6671,111.7319,111.5004,111.5837,44902.0
2019-05-23 15:50:00,120.57,120.76,120.46,120.65,135810.0,111.6393,111.8152,111.5374,111.7134,135810.0
2019-05-24 09:30:00,121.17,121.98,120.74,121.56,46443.0,112.1949,112.9449,111.7967,112.556,46443.0
2019-05-24 09:40:00,121.61,121.76,121.26,121.59,11347.0,112.6023,112.7412,112.2782,112.5837,11347.0
2019-05-24 09:50:00,121.55,121.95,121.55,121.92,16707.0,112.5467,112.9171,112.5467,112.8893,16707.0
2019-05-24 10:00:00,121.86,122.0,121.71,121.86,19353.0,112.8337,112.9634,112.6949,112.8337,19353.0
2019-05-24 10:10:00,121.87,121.98,121.57,121.96,33691.0,112.843,112.9449,112.5652,112.9263,33691.0
2019-05-24 10:20:00,121.93,122.05,121.51,121.51,23728.0,112.8986,113.0097,112.5097,112.5097,23728.0
2019-05-24 10:30:00,121.51,121.7,121.4,121.56,19698.0,112.5097,112.6856,112.4078,112.556,19698.0
2019-05-24 10:40:00,121.55,121.79,121.52,121.68,12367.0,112.5467,112.7689,112.5189,112.6671,12367.0
2019-05-24 10:50:00,121.68,121.72,121.35,121.37,8882.0,112.6671,112.7041,112.3615,112.38,8882.0
2019-05-24 11:00:00,121.39,121.43,121.29,121.36,10656.0,112.3986,112.4356,112.306,112.3708,10656.0
2019-05-24 11:10:00,121.39,121.44,121.24,121.32,10402.0,112.3986,112.4449,112.2597,112.3337,10402.0
2019-05-24 11:20:00,121.32,121.57,121.23,121.29,18755.0,112.3337,112.5652,112.2504,112.306,18755.0
2019-05-24 11:30:00,121.29,121.38,121.13,121.33,23188.0,112.306,112.3893,112.1578,112.343,23188.0
2019-05-24 11:40:00,121.31,121.38,121.25,121.26,19439.0,112.3245,112.3893,112.2689,112.2782,19439.0
2019-05-24 11:50:00,121.28,121.39,121.24,121.29,23361.0,112.2967,112.3986,112.2597,112.306,23361.0
2019-05-24 12:00:00,121.29,121.38,121.22,121.27,24471.0,112.306,112.3893,112.2411,112.2874,24471.0
2019-05-24 12:10:00,121.23,121.4,121.15,121.31,24211.0,112.2504,112.4078,112.1763,112.3245,24211.0
2019-05-24 12:20:00,121.33,121.71,121.31,121.71,11074.0,112.343,112.6949,112.3245,112.6949,11074.0
2019-05-24 12:30:00,121.71,121.92,121.69,121.87,14108.0,112.6949,112.8893,112.6763,112.843,14108.0
2019-05-24 12:40:00,121.86,121.97,121.85,121.92,7360.0,112.8337,112.9356,112.8245,112.8893,7360.0
2019-05-24 12:50:00,121.92,122.0,121.85,122.0,10150.0,112.8893,112.9634,112.8245,112.9634,10150.0
2019-05-24 13:00:00,121.98,122.06,121.65,121.74,15098.0,112.9449,113.0189,112.6393,112.7226,15098.0
2019-05-24 13:10:00,121.76,121.93,121.69,121.93,12803.0,112.7412,112.8986,112.6763,112.8986,12803.0
2019-05-24 13:20:00,121.94,122.02,121.84,121.86,10138.0,112.9078,112.9819,112.8152,112.8337,10138.0
2019-05-24 13:30:00,121.86,121.9,121.71,121.74,9882.0,112.8337,112.8708,112.6949,112.7226,9882.0
2019-05-24 13:40:00,121.76,121.96,121.75,121.89,12094.0,112.7412,112.9263,112.7319,112.8615,12094.0
2019-05-24 13:50:00,121.92,122.03,121.8,121.82,11837.0,112.8893,112.9912,112.7782,112.7967,11837.0
2019-05-24 14:00:00,121.82,121.84,121.72,121.82,7690.0,112.7967,112.8152,112.7041,112.7967,7690.0
2019-05-24 14:10:00,121.82,121.87,121.75,121.81,14753.0,112.7967,112.843,112.7319,112.7874,14753.0
2019-05-24 14:20:00,121.8,121.84,121.74,121.74,11552.0,112.7782,112.8152,112.7226,112.7226,11552.0
2019-05-24 14:30:00,121.74,121.86,121.65,121.83,12455.0,112.7226,112.8337,112.6393,112.806,12455.0
2019-05-24 14:40:00,121.84,121.9,121.8,121.81,12835.0,112.8152,112.8708,112.7782,112.7874,12835.0
2019-05-24 14:50:00,121.8,121.83,121.73,121.8,12319.0,112.7782,112.806,112.7134,112.7782,12319.0
2019-05-24 15:00:00,121.8,121.96,121.77,121.95,14076.0,112.7782,112.9263,112.7504,112.9171,14076.0
2019-05-24 15:10:00,121.96,121.98,121.9,121.93,13327.0,112.9263,112.9449,112.8708,112.8986,13327.0
2019-05-24 15:20:00,121.92,122.06,121.91,122.06,16302.0,112.8893,113.0189,112.88,113.0189,16302.0
2019-05-24 15:30:00,122.06,122.17,122.01,122.14,15896.0,113.0189,113.1208,112.9726,113.093,15896.0
2019-05-24 15:40:00,122.13,122.17,121.91,121.99,62496.0,113.0837,113.1208,112.88,112.9541,62496.0
2019-05-24 15:50:00,121.99,122.13,121.89,122.01,111872.0,112.9541,113.0837,112.8615,112.9726,111872.0
2019-05-28 09:30:00,121.52,122.17,121.16,122.14,44105.0,112.5189,113.1208,112.1856,113.093,44105.0
2019-05-28 09:40:00,122.12,122.28,121.81,121.97,24672.0,113.0745,113.2226,112.7874,112.9356,24672.0
2019-05-28 09:50:00,121.94,122.03,121.77,121.77,23127.0,112.9078,112.9912,112.7504,112.7504,23127.0
2019-05-28 10:00:00,121.76,122.1,121.68,121.96,54232.0,112.7412,113.056,112.6671,112.9263,54232.0
2019-05-28 10:10:00,121.95,121.95,121.63,121.81,23673.0,112.9171,112.9171,112.6208,112.7874,23673.0
2019-05-28 10:20:00,121.86,121.86,121.6,121.6,24420.0,112.8337,112.8337,112.593,112.593,24420.0
2019-05-28 10:30:00,121.6,121.67,121.45,121.53,15425.0,112.593,112.6578,112.4541,112.5282,15425.0
2019-05-28 10:40:00,121.58,121.66,121.37,121.39,16320.0,112.5745,112.6486,112.38,112.3986,16320.0
2019-05-28 10:50:00,121.41,121.67,121.31,121.57,13348.0,112.4171,112.6578,112.3245,112.5652,13348.0
2019-05-28 11:00:00,121.55,121.67,121.51,121.55,17523.0,112.5467,112.6578,112.5097,112.5467,17523.0
2019-05-28 11:10:00,121.58,121.83,121.57,121.75,11734.0,112.5745,112.806,112.5652,112.7319,11734.0
2019-05-28 11:20:00,121.7,121.78,121.55,121.66,13464.0,112.6856,112.7597,112.5467,112.6486,13464.0
2019-05-28 11:30:00,121.65,121.72,121.54,121.63,11187.0,112.6393,112.7041,112.5374,112.6208,11187.0
2019-05-28 11:40:00,121.64,121.82,121.64,121.79,11371.0,112.63,112.7967,112.63,112.7689,11371.0
2019-05-28 11:50:00,121.78,121.84,121.65,121.73,11221.0,112.7597,112.8152,112.6393,112.7134,11221.0
2019-05-28 12:00:00,121.7,121.88,121.67,121.82,11690.0,112.6856,112.8523,112.6578,112.7967,11690.0
2019-05-28 12:10:00,121.84,121.89,121.81,121.81,14677.0,112.8152,112.8615,112.7874,112.7874,14677.0
2019-05-28 12:20:00,121.82,121.92,121.81,121.92,14207.0,112.7967,112.8893,112.7874,112.8893,14207.0
2019-05-28 12:30:00,121.92,121.96,121.72,121.82,7094.0,112.8893,112.9263,112.7041,112.7967,7094.0
2019-05-28 12:40:00,121.85,121.89,121.74,121.84,8442.0,112.8245,112.8615,112.7226,112.8152,8442.0
2019-05-28 12:50:00,121.78,121.83,121.64,121.64,6821.0,112.7597,112.806,112.63,112.63,6821.0
2019-05-28 13:00:00,121.64,121.72,121.58,121.61,7513.0,112.63,112.7041,112.5745,112.6023,7513.0
2019-05-28 13:10:00,121.62,121.64,121.49,121.6,8977.0,112.6115,112.63,112.4911,112.593,8977.0
2019-05-28 13:20:00,121.61,121.61,121.31,121.31,8224.0,112.6023,112.6023,112.3245,112.3245,8224.0
2019-05-28 13:30:00,121.32,121.4,121.27,121.27,9698.0,112.3337,112.4078,112.2874,112.2874,9698.0
2019-05-28 13:40:00,121.24,121.34,121.17,121.2,11451.0,112.2597,112.3523,112.1949,112.2226,11451.0
2019-05-28 13:50:00,121.18,121.22,121.1,121.1,11888.0,112.2041,112.2411,112.13,112.13,11888.0
2019-05-28 14:00:00,121.09,121.1,120.88,120.92,20806.0,112.1208,112.13,111.9263,111.9634,20806.0
2019-05-28 14:10:00,120.91,121.04,120.91,120.97,65423.0,111.9541,112.0745,111.9541,112.0097,65423.0
2019-05-28 14:20:00,120.96,121.05,120.91,120.94,42470.0,112.0004,112.0837,111.9541,111.9819,42470.0
2019-05-28 14:30:00,120.92,120.98,120.84,120.94,30351.0,111.9634,112.0189,111.8893,111.9819,30351.0
2019-05-28 14:40:00,120.93,120.93,120.52,120.57,34428.0,111.9726,111.9726,111.593,111.6393,34428.0
2019-05-28 14:50:00,120.56,120.62,120.52,120.59,25252.0,111.63,111.6856,111.593,111.6578,25252.0
2019-05-28 15:00:00,120.6,120.62,120.45,120.46,36439.0,111.6671,111.6856,111.5282,111.5374,36439.0
2019-05-28 15:10:00,120.46,120.47,120.31,120.32,25553.0,111.5374,111.5467,111.3986,111.4078,25553.0
2019-05-28 15:20:00,120.31,120.49,120.25,120.36,46736.0,111.3986,111.5652,111.343,111.4448,46736.0
2019-05-28 15:30:00,120.37,120.41,120.09,120.2,105501.0,111.4541,111.4911,111.1948,111.2967,105501.0
2019-05-28 15:40:00,120.19,120.19,119.92,120.01,56283.0,111.2874,111.2874,111.0374,111.1208,56283.0
2019-05-28 15:50:00,119.94,120.18,119.94,119.96,177846.0,111.056,111.2782,111.056,111.0745,177846.0
2019-05-29 09:30:00,119.14,119.21,118.2,118.97,64783.0,110.3152,110.38,109.4448,110.1578,64783.0
2019-05-29 09:40:00,118.89,119.31,118.86,118.96,34603.0,110.0837,110.4726,110.056,110.1485,34603.0
2019-05-29 09:50:00,119.03,119.05,118.76,119.03,97770.0,110.2134,110.2319,109.9634,110.2134,97770.0
2019-05-29 10:00:00,119.01,119.22,118.94,119.21,72191.0,110.1948,110.3893,110.13,110.38,72191.0
2019-05-29 10:10:00,119.22,119.49,119.16,119.33,60860.0,110.3893,110.6393,110.3337,110.4911,60860.0
2019-05-29 10:20:00,119.33,119.42,119.16,119.23,51905.0,110.4911,110.5745,110.3337,110.3985,51905.0
2019-05-29 10:30:00,119.25,119.45,119.23,119.32,30121.0,110.4171,110.6023,110.3985,110.4819,30121.0
2019-05-29 10:40:00,119.3,119.34,119.0,119.16,65335.0,110.4634,110.5004,110.1856,110.3337,65335.0
2019-05-29 10:50:00,119.15,119.57,119.13,119.41,55507.0,110.3245,110.7134,110.306,110.5652,55507.0
2019-05-29 11:00:00,119.41,119.9,119.31,119.84,64715.0,110.5652,111.0189,110.4726,110.9634,64715.0
2019-05-29 11:10:00,119.82,119.87,119.36,119.55,137462.0,110.9448,110.9911,110.5189,110.6948,137462.0
2019-05-29 11:20:00,119.55,119.63,119.3,119.39,67574.0,110.6948,110.7689,110.4634,110.5467,67574.0
2019-05-29 11:30:00,119.39,119.49,119.21,119.23,40896.0,110.5467,110.6393,110.38,110.3985,40896.0
2019-05-29 11:40:00,119.23,119.31,119.03,119.23,51126.0,110.3985,110.4726,110.2134,110.3985,51126.0
2019-05-29 11:50:00,119.21,119.27,118.82,118.83,55717.0,110.38,110.4356,110.0189,110.0282,55717.0
2019-05-29 12:00:00,118.85,119.14,118.66,119.11,35956.0,110.0467,110.3152,109.8708,110.2874,35956.0
2019-05-29 12:10:00,119.1,119.17,118.9,119.1,21077.0,110.2782,110.343,110.093,110.2782,21077.0
2019-05-29 12:20:00,119.11,119.31,118.95,119.24,23998.0,110.2874,110.4726,110.1393,110.4078,23998.0
2019-05-29 12:30:00,119.26,119.34,119.06,119.25,30205.0,110.4263,110.5004,110.2411,110.4171,30205.0
2019-05-29 12:40:00,119.26,119.35,119.08,119.28,16461.0,110.4263,110.5097,110.2597,110.4448,16461.0
2019-05-29 12:50:00,119.3,119.35,119.05,119.1,16326.0,110.4634,110.5097,110.2319,110.2782,16326.0
2019-05-29 13:00:00,119.1,119.49,118.98,119.49,17560.0,110.2782,110.6393,110.1671,110.6393,17560.0
2019-05-29 13:10:00,119.46,119.5,119.22,119.23,40906.0,110.6115,110.6485,110.3893,110.3985,40906.0
2019-05-29 13:20:00,119.24,119.4,119.16,119.25,82906.0,110.4078,110.556,110.3337,110.4171,82906.0
2019-05-29 13:30:00,119.25,119.26,119.13,119.2,51479.0,110.4171,110.4263,110.306,110.3708,51479.0
2019-05-29 13:40:00,119.2,119.48,119.14,119.41,231312.0,110.3708,110.63,110.3152,110.5652,231312.0
2019-05-29 13:50:00,119.4,119.46,119.11,119.11,17513.0,110.556,110.6115,110.2874,110.2874,17513.0
2019-05-29 14:00:00,119.08,119.31,118.96,119.02,38119.0,110.2597,110.4726,110.1485,110.2041,38119.0
2019-05-29 14:10:00,119.01,119.08,118.81,118.84,24034.0,110.1948,110.2597,110.0097,110.0374,24034.0
2019-05-29 14:20:00,118.82,119.0,118.68,118.89,33652.0,110.0189,110.1856,109.8893,110.0837,33652.0
2019-05-29 14:30:00,118.88,118.94,118.51,118.7,52807.0,110.0745,110.13,109.7319,109.9078,52807.0
2019-05-29 14:40:00,118.67,118.84,118.62,118.79,26060.0,109.88,110.0374,109.8337,109.9911,26060.0
2019-05-29 14:50:00,118.76,118.76,118.45,118.67,32796.0,109.9634,109.9634,109.6763,109.88,32796.0
2019-05-29 15:00:00,118.66,118.66,118.36,118.61,30736.0,109.8708,109.8708,109.593,109.8245,30736.0
2019-05-29 15:10:00,118.6,118.71,118.37,118.38,38370.0,109.8152,109.9171,109.6022,109.6115,38370.0
2019-05-29 15:20:00,118.37,118.63,118.37,118.39,92183.0,109.6022,109.843,109.6022,109.6208,92183.0
2019-05-29 15:30:00,118.39,118.88,118.34,118.72,75323.0,109.6208,110.0745,109.5745,109.9263,75323.0
2019-05-29 15:40:00,118.73,119.1,118.72,118.82,99032.0,109.9356,110.2782,109.9263,110.0189,99032.0
2019-05-29 15:50:00,118.82,118.87,118.26,118.42,379371.0,110.0189,110.0652,109.5004,109.6485,379371.0
2019-05-30 09:30:00,124.79,126.55,122.77,126.11,386271.0,115.5467,117.1764,113.6763,116.7689,386271.0
2019-05-30 09:40:00,125.88,127.51,125.55,127.5,381309.0,116.556,118.0652,116.2504,118.056,381309.0
2019-05-30 09:50:00,127.5,127.57,126.57,126.71,325575.0,118.056,118.1208,117.1949,117.3245,325575.0
2019-05-30 10:00:00,126.71,126.95,126.26,126.64,204425.0,117.3245,117.5467,116.9078,117.2597,204425.0
2019-05-30 10:10:00,126.63,127.36,126.58,127.18,139842.0,117.2504,117.9264,117.2041,117.7597,139842.0
2019-05-30 10:20:00,127.12,127.34,126.65,126.65,96189.0,117.7041,117.9078,117.2689,117.2689,96189.0
2019-05-30 10:30:00,126.75,127.49,126.75,127.26,124612.0,117.3615,118.0467,117.3615,117.8338,124612.0
2019-05-30 10:40:00,127.28,127.49,126.99,127.18,102966.0,117.8523,118.0467,117.5838,117.7597,102966.0
2019-05-30 10:50:00,127.17,127.17,126.66,126.72,68033.0,117.7504,117.7504,117.2782,117.3338,68033.0
2019-05-30 11:00:00,126.69,126.95,126.3,126.92,87223.0,117.306,117.5467,116.9449,117.5189,87223.0
2019-05-30 11:10:00,126.9,127.43,126.87,127.29,103682.0,117.5004,117.9912,117.4726,117.8615,103682.0
2019-05-30 11:20:00,127.26,127.27,126.68,126.81,35047.0,117.8338,117.843,117.2967,117.4171,35047.0
2019-05-30 11:30:00,126.85,126.88,126.5,126.75,34898.0,117.4541,117.4819,117.1301,117.3615,34898.0
2019-05-30 11:40:00,126.78,127.09,126.56,127.0,35096.0,117.3893,117.6764,117.1856,117.593,35096.0
2019-05-30 11:50:00,127.04,127.15,126.78,127.09,82659.0,117.6301,117.7319,117.3893,117.6764,82659.0
2019-05-30 12:00:00,127.1,127.22,126.96,127.06,74060.0,117.6856,117.7967,117.556,117.6486,74060.0
2019-05-30 12:10:00,127.06,127.14,126.88,127.07,48781.0,117.6486,117.7226,117.4819,117.6578,48781.0
2019-05-30 12:20:00,127.07,127.33,127.04,127.24,70525.0,117.6578,117.8986,117.6301,117.8152,70525.0
2019-05-30 12:30:00,127.21,127.34,127.07,127.25,65359.0,117.7875,117.9078,117.6578,117.8245,65359.0
2019-05-30 12:40:00,127.22,127.95,127.1,127.77,167501.0,117.7967,118.4727,117.6856,118.306,167501.0
2019-05-30 12:50:00,127.76,127.95,127.71,127.88,61861.0,118.2967,118.4727,118.2504,118.4078,61861.0
2019-05-30 13:00:00,127.89,127.95,127.35,127.64,67121.0,118.4171,118.4727,117.9171,118.1856,67121.0
2019-05-30 13:10:00,127.6,128.07,127.6,127.77,54123.0,118.1486,118.5838,118.1486,118.306,54123.0
2019-05-30 13:20:00,127.82,127.92,127.47,127.54,35624.0,118.3523,118.4449,118.0282,118.093,35624.0
2019-05-30 13:30:00,127.54,127.67,127.27,127.49,64438.0,118.093,118.2134,117.843,118.0467,64438.0
2019-05-30 13:40:00,127.53,127.56,127.25,127.29,100790.0,118.0838,118.1115,117.8245,117.8615,100790.0
2019-05-30 13:50:00,127.32,127.44,127.18,127.32,60542.0,117.8893,118.0004,117.7597,117.8893,60542.0
2019-05-30 14:00:00,127.33,127.67,127.3,127.67,119223.0,117.8986,118.2134,117.8708,118.2134,119223.0
2019-05-30 14:10:00,127.67,127.71,127.25,127.27,69859.0,118.2134,118.2504,117.8245,117.843,69859.0
2019-05-30 14:20:00,127.24,127.41,127.16,127.21,37752.0,117.8152,117.9727,117.7412,117.7875,37752.0
2019-05-30 14:30:00,127.21,127.25,126.87,126.9,34063.0,117.7875,117.8245,117.4726,117.5004,34063.0
2019-05-30 14:40:00,126.9,127.07,126.84,127.0,90139.0,117.5004,117.6578,117.4449,117.593,90139.0
2019-05-30 14:50:00,126.99,127.11,126.92,127.09,41801.0,117.5838,117.6949,117.5189,117.6764,41801.0
2019-05-30 15:00:00,127.08,127.08,126.79,126.94,41765.0,117.6671,117.6671,117.3986,117.5375,41765.0
2019-05-30 15:10:00,126.94,127.1,126.87,127.01,58432.0,117.5375,117.6856,117.4726,117.6023,58432.0
2019-05-30 15:20:00,127.01,127.13,126.87,127.0,105244.0,117.6023,117.7134,117.4726,117.593,105244.0
2019-05-30 15:30:00,127.02,127.64,126.87,127.38,140100.0,117.6115,118.1856,117.4726,117.9449,140100.0
2019-05-30 15:40:00,127.38,127.44,127.15,127.21,108976.0,117.9449,118.0004,117.7319,117.7875,108976.0
2019-05-30 15:50:00,127.21,127.21,126.86,127.0,276243.0,117.7875,117.7875,117.4634,117.593,276243.0
2019-05-31 09:30:00,126.16,126.63,125.52,126.19,134578.0,116.8152,117.2504,116.2226,116.843,134578.0
2019-05-31 09:40:00,126.19,126.34,125.65,126.0,65713.0,116.843,116.9819,116.343,116.6671,65713.0
2019-05-31 09:50:00,126.0,127.09,125.92,127.0,65388.0,116.6671,117.6764,116.593,117.593,65388.0
2019-05-31 10:00:00,127.05,127.08,126.3,126.37,63707.0,117.6393,117.6671,116.9449,117.0097,63707.0
2019-05-31 10:10:00,126.37,126.64,126.22,126.4,55361.0,117.0097,117.2597,116.8708,117.0375,55361.0
2019-05-31 10:20:00,126.4,126.63,126.36,126.51,59667.0,117.0375,117.2504,117.0004,117.1393,59667.0
2019-05-31 10:30:00,126.49,126.55,126.19,126.25,43578.0,117.1208,117.1764,116.843,116.8986,43578.0
2019-05-31 10:40:00,126.23,126.32,125.88,126.32,39778.0,116.8801,116.9634,116.556,116.9634,39778.0
2019-05-31 10:50:00,126.31,126.53,126.21,126.33,21514.0,116.9541,117.1578,116.8615,116.9726,21514.0
2019-05-31 11:00:00,126.32,126.5,126.2,126.24,30008.0,116.9634,117.1301,116.8523,116.8893,30008.0
2019-05-31 11:10:00,126.2,126.52,126.19,126.52,25669.0,116.8523,117.1486,116.843,117.1486,25669.0
2019-05-31 11:20:00,126.51,126.62,126.39,126.44,34478.0,117.1393,117.2412,117.0282,117.0745,34478.0
2019-05-31 11:30:00,126.45,126.69,126.44,126.51,43067.0,117.0838,117.306,117.0745,117.1393,43067.0
2019-05-31 11:40:00,126.51,126.56,126.27,126.28,27100.0,117.1393,117.1856,116.9171,116.9264,27100.0
2019-05-31 11:50:00,126.28,126.38,126.04,126.29,28147.0,116.9264,117.0189,116.7041,116.9356,28147.0
2019-05-31 12:00:00,126.29,126.44,126.24,126.31,22832.0,116.9356,117.0745,116.8893,116.9541,22832.0
2019-05-31 12:10:00,126.33,126.33,126.14,126.21,20230.0,116.9726,116.9726,116.7967,116.8615,20230.0
2019-05-31 12:20:00,126.19,126.23,126.09,126.16,25023.0,116.843,116.8801,116.7504,116.8152,25023.0
2019-05-31 12:30:00,126.14,126.18,125.89,125.9,21526.0,116.7967,116.8338,116.5652,116.5745,21526.0
2019-05-31 12:40:00,125.92,126.03,125.82,125.85,18703.0,116.593,116.6949,116.5004,116.5282,18703.0
2019-05-31 12:50:00,125.85,125.91,125.61,125.8,19569.0,116.5282,116.5838,116.306,116.4819,19569.0
2019-05-31 13:00:00,125.81,125.92,125.71,125.85,22063.0,116.4912,116.593,116.3986,116.5282,22063.0
2019-05-31 13:10:00,125.86,126.57,125.84,126.47,48549.0,116.5375,117.1949,116.5189,117.1023,48549.0
2019-05-31 13:20:00,126.51,126.67,126.43,126.65,66691.0,117.1393,117.2875,117.0652,117.2689,66691.0
2019-05-31 13:30:00,126.64,126.7,126.49,126.54,35800.0,117.2597,117.3152,117.1208,117.1671,35800.0
2019-05-31 13:40:00,126.57,126.87,126.47,126.86,37987.0,117.1949,117.4726,117.1023,117.4634,37987.0
2019-05-31 13:50:00,126.81,127.12,126.55,126.94,40977.0,117.4171,117.7041,117.1764,117.5375,40977.0
2019-05-31 14:00:00,126.96,127.01,126.75,126.91,56163.0,117.556,117.6023,117.3615,117.5097,56163.0
2019-05-31 14:10:00,126.9,126.98,126.63,126.71,25964.0,117.5004,117.5745,117.2504,117.3245,25964.0
2019-05-31 14:20:00,126.71,126.87,126.68,126.77,42958.0,117.3245,117.4726,117.2967,117.3801,42958.0
2019-05-31 14:30:00,126.78,126.84,126.59,126.67,34316.0,117.3893,117.4449,117.2134,117.2875,34316.0
2019-05-31 14:40:00,126.66,127.03,126.65,126.9,56502.0,117.2782,117.6208,117.2689,117.5004,56502.0
2019-05-31 14:50:00,126.94,127.01,126.84,126.84,39380.0,117.5375,117.6023,117.4449,117.4449,39380.0
2019-05-31 15:00:00,126.83,127.03,126.8,127.0,51906.0,117.4356,117.6208,117.4078,117.593,51906.0
2019-05-31 15:10:00,126.98,127.16,126.89,126.97,73585.0,117.5745,117.7412,117.4912,117.5652,73585.0
2019-05-31 15:20:00,126.96,127.08,126.83,127.02,62223.0,117.556,117.6671,117.4356,117.6115,62223.0
2019-05-31 15:30:00,127.02,127.12,126.81,126.92,67209.0,117.6115,117.7041,117.4171,117.5189,67209.0
2019-05-31 15:40:00,126.95,127.04,126.85,126.99,76615.0,117.5467,117.6301,117.4541,117.5838,76615.0
2019-05-31 15:50:00,127.0,127.49,126.98,127.28,315210.0,117.593,118.0467,117.5745,117.8523,315210.0
2019-06-03 09:30:00,127.87,129.49,127.87,129.39,80981.0,118.3986,119.8986,118.3986,119.806,80981.0
2019-06-03 09:40:00,129.39,129.59,127.95,127.96,56704.0,119.806,119.9912,118.4727,118.4819,56704.0
2019-06-03 09:50:00,127.95,128.52,127.95,128.32,41067.0,118.4727,119.0004,118.4727,118.8152,41067.0
2019-06-03 10:00:00,128.21,128.47,127.97,128.13,37723.0,118.7134,118.9541,118.4912,118.6393,37723.0
2019-06-03 10:10:00,128.06,128.26,127.95,128.11,34893.0,118.5745,118.7597,118.4727,118.6208,34893.0
2019-06-03 10:20:00,128.07,128.94,128.0,128.76,45290.0,118.5838,119.3893,118.5189,119.2227,45290.0
2019-06-03 10:30:00,128.82,128.96,128.69,128.9,30239.0,119.2782,119.4078,119.1578,119.3523,30239.0
2019-06-03 10:40:00,128.87,129.29,128.77,128.96,33863.0,119.3245,119.7134,119.2319,119.4078,33863.0
2019-06-03 10:50:00,128.94,129.1,128.87,129.07,35033.0,119.3893,119.5375,119.3245,119.5097,35033.0
2019-06-03 11:00:00,129.07,129.21,128.91,128.91,33746.0,119.5097,119.6393,119.3615,119.3615,33746.0
2019-06-03 11:10:00,128.94,129.1,128.73,129.06,36555.0,119.3893,119.5375,119.1949,119.5004,36555.0
2019-06-03 11:20:00,129.04,129.36,128.99,129.26,20689.0,119.4819,119.7782,119.4356,119.6856,20689.0
2019-06-03 11:30:00,129.29,129.41,129.12,129.24,26704.0,119.7134,119.8245,119.556,119.6671,26704.0
2019-06-03 11:40:00,129.25,129.37,129.05,129.05,43426.0,119.6764,119.7875,119.4912,119.4912,43426.0
2019-06-03 11:50:00,129.1,129.15,128.87,128.97,33406.0,119.5375,119.5838,119.3245,119.4171,33406.0
2019-06-03 12:00:00,128.97,129.05,128.54,128.75,22821.0,119.4171,119.4912,119.019,119.2134,22821.0
2019-06-03 12:10:00,128.74,128.85,128.66,128.67,33407.0,119.2041,119.306,119.1301,119.1393,33407.0
2019-06-03 12:20:00,128.65,128.72,128.51,128.57,24091.0,119.1208,119.1856,118.9912,119.0467,24091.0
2019-06-03 12:30:00,128.63,128.91,128.61,128.9,21658.0,119.1023,119.3615,119.0838,119.3523,21658.0
2019-06-03 12:40:00,128.87,128.91,128.69,128.91,18710.0,119.3245,119.3615,119.1578,119.3615,18710.0
2019-06-03 12:50:00,128.91,129.13,128.8,128.88,30486.0,119.3615,119.5652,119.2597,119.3338,30486.0
2019-06-03 13:00:00,128.88,129.1,128.75,128.96,26614.0,119.3338,119.5375,119.2134,119.4078,26614.0
2019-06-03 13:10:00,128.97,129.11,128.82,128.92,28834.0,119.4171,119.5467,119.2782,119.3708,28834.0
2019-06-03 13:20:00,128.94,129.42,128.76,128.93,33382.0,119.3893,119.8338,119.2227,119.3801,33382.0
2019-06-03 13:30:00,128.88,128.88,128.4,128.56,45930.0,119.3338,119.3338,118.8893,119.0375,45930.0
2019-06-03 13:40:00,128.51,128.89,128.5,128.56,21902.0,118.9912,119.343,118.9819,119.0375,21902.0
2019-06-03 13:50:00,128.59,129.04,128.54,128.94,22053.0,119.0652,119.4819,119.019,119.3893,22053.0
2019-06-03 14:00:00,128.93,128.93,128.77,128.92,13953.0,119.3801,119.3801,119.2319,119.3708,13953.0
2019-06-03 14:10:00,128.93,128.93,128.56,128.72,32282.0,119.3801,119.3801,119.0375,119.1856,32282.0
2019-06-03 14:20:00,128.73,128.78,128.55,128.67,22763.0,119.1949,119.2412,119.0282,119.1393,22763.0
2019-06-03 14:30:00,128.7,128.79,128.39,128.46,21458.0,119.1671,119.2504,118.8801,118.9449,21458.0
2019-06-03 14:40:00,128.49,128.59,128.37,128.57,26921.0,118.9727,119.0652,118.8615,119.0467,26921.0
2019-06-03 14:50:00,128.54,128.54,128.27,128.4,21297.0,119.019,119.019,118.7689,118.8893,21297.0
2019-06-03 15:00:00,128.41,128.42,128.1,128.12,40317.0,118.8986,118.9078,118.6115,118.6301,40317.0
2019-06-03 15:10:00,128.09,128.44,127.99,128.28,35939.0,118.6023,118.9264,118.5097,118.7782,35939.0
2019-06-03 15:20:00,128.28,128.51,128.09,128.27,41551.0,118.7782,118.9912,118.6023,118.7689,41551.0
2019-06-03 15:30:00,128.29,128.42,128.08,128.27,48872.0,118.7875,118.9078,118.593,118.7689,48872.0
2019-06-03 15:40:00,128.31,128.68,128.31,128.5,60700.0,118.806,119.1486,118.806,118.9819,60700.0
2019-06-03 15:50:00,128.51,129.03,128.41,128.96,179433.0,118.9912,119.4727,118.8986,119.4078,179433.0
2019-06-04 09:30:00,129.0,130.05,129.0,129.89,64454.0,119.4449,120.4171,119.4449,120.269,64454.0
2019-06-04 09:40:00,129.82,130.03,129.51,129.61,26610.0,120.2041,120.3986,119.9171,120.0097,26610.0
2019-06-04 09:50:00,129.54,129.97,129.5,129.64,24083.0,119.9449,120.343,119.9078,120.0375,24083.0
2019-06-04 10:00:00,129.72,130.07,129.61,129.63,54302.0,120.1115,120.4356,120.0097,120.0282,54302.0
2019-06-04 10:10:00,129.64,129.68,129.47,129.54,38297.0,120.0375,120.0745,119.8801,119.9449,38297.0
2019-06-04 10:20:00,129.49,129.78,129.47,129.69,31949.0,119.8986,120.1671,119.8801,120.0838,31949.0
2019-06-04 10:30:00,129.68,129.78,129.5,129.68,25872.0,120.0745,120.1671,119.9078,120.0745,25872.0
2019-06-04 10:40:00,129.63,129.86,129.6,129.84,20225.0,120.0282,120.2412,120.0004,120.2227,20225.0
2019-06-04 10:50:00,129.87,130.24,129.81,130.17,37307.0,120.2504,120.593,120.1949,120.5282,37307.0
2019-06-04 11:00:00,130.14,130.43,130.08,130.12,40390.0,120.5004,120.769,120.4449,120.4819,40390.0
2019-06-04 11:10:00,130.1,130.14,129.96,130.02,18335.0,120.4634,120.5004,120.3338,120.3893,18335.0
2019-06-04 11:20:00,130.0,130.06,129.85,129.9,37587.0,120.3708,120.4264,120.2319,120.2782,37587.0
2019-06-04 11:30:00,129.91,129.97,129.84,129.92,15937.0,120.2875,120.343,120.2227,120.2967,15937.0
2019-06-04 11:40:00,129.92,129.98,129.79,129.88,15684.0,120.2967,120.3523,120.1764,120.2597,15684.0
2019-06-04 11:50:00,129.88,129.96,129.75,129.77,15548.0,120.2597,120.3338,120.1393,120.1578,15548.0
2019-06-04 12:00:00,129.77,129.79,129.25,129.43,52549.0,120.1578,120.1764,119.6764,119.843,52549.0
2019-06-04 12:10:00,129.41,129.44,129.25,129.43,29437.0,119.8245,119.8523,119.6764,119.843,29437.0
2019-06-04 12:20:00,129.42,129.48,129.29,129.35,16694.0,119.8338,119.8893,119.7134,119.769,16694.0
2019-06-04 12:30:00,129.38,129.38,129.17,129.27,8578.0,119.7967,119.7967,119.6023,119.6949,8578.0
2019-06-04 12:40:00,129.28,129.34,129.21,129.34,9229.0,119.7041,119.7597,119.6393,119.7597,9229.0
2019-06-04 12:50:00,129.36,129.62,129.36,129.47,14388.0,119.7782,120.019,119.7782,119.8801,14388.0
2019-06-04 13:00:00,129.45,129.63,129.42,129.52,13260.0,119.8615,120.0282,119.8338,119.9264,13260.0
2019-06-04 13:10:00,129.56,129.63,129.5,129.6,12017.0,119.9634,120.0282,119.9078,120.0004,12017.0
2019-06-04 13:20:00,129.6,129.68,129.56,129.59,26957.0,120.0004,120.0745,119.9634,119.9912,26957.0
2019-06-04 13:30:00,129.6,129.7,129.52,129.64,20929.0,120.0004,120.093,119.9264,120.0375,20929.0
2019-06-04 13:40:00,129.61,129.74,129.61,129.72,10221.0,120.0097,120.1301,120.0097,120.1115,10221.0
2019-06-04 13:50:00,129.72,129.78,129.63,129.75,8511.0,120.1115,120.1671,120.0282,120.1393,8511.0
2019-06-04 14:00:00,129.75,129.75,129.54,129.58,9947.0,120.1393,120.1393,119.9449,119.9819,9947.0
2019-06-04 14:10:00,129.6,129.63,129.5,129.5,12315.0,120.0004,120.0282,119.9078,119.9078,12315.0
2019-06-04 14:20:00,129.51,129.55,129.39,129.44,13410.0,119.9171,119.9541,119.806,119.8523,13410.0
2019-06-04 14:30:00,129.47,129.5,129.35,129.4,34183.0,119.8801,119.9078,119.769,119.8152,34183.0
2019-06-04 14:40:00,129.39,129.39,129.12,129.15,32846.0,119.806,119.806,119.556,119.5838,32846.0
2019-06-04 14:50:00,129.16,129.17,128.96,128.97,21328.0,119.593,119.6023,119.4078,119.4171,21328.0
2019-06-04 15:00:00,128.98,129.33,128.98,129.31,16345.0,119.4264,119.7504,119.4264,119.7319,16345.0
2019-06-04 15:10:00,129.3,129.39,129.23,129.39,19408.0,119.7227,119.806,119.6578,119.806,19408.0
2019-06-04 15:20:00,129.39,129.57,129.34,129.54,25173.0,119.806,119.9727,119.7597,119.9449,25173.0
2019-06-04 15:30:00,129.55,129.55,129.38,129.53,32462.0,119.9541,119.9541,119.7967,119.9356,32462.0
2019-06-04 15:40:00,129.55,129.62,129.44,129.59,43899.0,119.9541,120.019,119.8523,119.9912,43899.0
2019-06-04 15:50:00,129.59,129.99,129.56,129.98,135561.0,119.9912,120.3615,119.9634,120.3523,135561.0
2019-06-05 09:30:00,130.4,130.45,129.77,129.94,73446.0,120.7412,120.7875,120.1578,120.3153,73446.0
2019-06-05 09:40:00,129.97,129.98,129.6,129.61,26146.0,120.343,120.3523,120.0004,120.0097,26146.0
2019-06-05 09:50:00,129.67,129.75,129.41,129.6,31569.0,120.0653,120.1393,119.8245,120.0004,31569.0
2019-06-05 10:00:00,129.66,129.7,129.17,129.44,44176.0,120.056,120.093,119.6023,119.8523,44176.0
2019-06-05 10:10:00,129.4,129.54,129.11,129.46,41466.0,119.8152,119.9449,119.5467,119.8708,41466.0
2019-06-05 10:20:00,129.44,129.61,129.29,129.44,44580.0,119.8523,120.0097,119.7134,119.8523,44580.0
2019-06-05 10:30:00,129.44,129.57,129.38,129.51,49380.0,119.8523,119.9727,119.7967,119.9171,49380.0
2019-06-05 10:40:00,129.51,129.89,129.51,129.76,20639.0,119.9171,120.269,119.9171,120.1486,20639.0
2019-06-05 10:50:00,129.8,130.0,129.68,129.8,25981.0,120.1856,120.3708,120.0745,120.1856,25981.0
2019-06-05 11:00:00,129.8,129.91,129.51,129.64,30889.0,120.1856,120.2875,119.9171,120.0375,30889.0
2019-06-05 11:10:00,129.56,129.64,129.44,129.56,13988.0,119.9634,120.0375,119.8523,119.9634,13988.0
2019-06-05 11:20:00,129.59,129.78,129.5,129.55,30005.0,119.9912,120.1671,119.9078,119.9541,30005.0
2019-06-05 11:30:00,129.55,129.56,129.44,129.5,49899.0,119.9541,119.9634,119.8523,119.9078,49899.0
2019-06-05 11:40:00,129.49,129.56,129.45,129.5,17084.0,119.8986,119.9634,119.8615,119.9078,17084.0
2019-06-05 11:50:00,129.5,129.6,129.37,129.47,18089.0,119.9078,120.0004,119.7875,119.8801,18089.0
2019-06-05 12:00:00,129.49,129.53,129.39,129.45,15761.0,119.8986,119.9356,119.806,119.8615,15761.0
2019-06-05 12:10:00,129.45,129.51,129.28,129.39,16116.0,119.8615,119.9171,119.7041,119.806,16116.0
2019-06-05 12:20:00,129.38,129.54,129.34,129.5,22715.0,119.7967,119.9449,119.7597,119.9078,22715.0
2019-06-05 12:30:00,129.48,129.51,129.34,129.48,16425.0,119.8893,119.9171,119.7597,119.8893,16425.0
2019-06-05 12:40:00,129.5,129.52,129.39,129.47,19394.0,119.9078,119.9264,119.806,119.8801,19394.0
2019-06-05 12:50:00,129.48,129.53,129.41,129.44,27557.0,119.8893,119.9356,119.8245,119.8523,27557.0
2019-06-05 13:00:00,129.48,129.89,129.4,129.81,47635.0,119.8893,120.269,119.8152,120.1949,47635.0
2019-06-05 13:10:00,129.83,129.83,129.6,129.75,41272.0,120.2134,120.2134,120.0004,120.1393,41272.0
2019-06-05 13:20:00,129.75,129.98,129.69,129.82,58451.0,120.1393,120.3523,120.0838,120.2041,58451.0
2019-06-05 13:30:00,129.85,129.9,129.73,129.75,15101.0,120.2319,120.2782,120.1208,120.1393,15101.0
2019-06-05 13:40:00,129.75,130.02,129.68,129.94,31915.0,120.1393,120.3893,120.0745,120.3153,31915.0
2019-06-05 13:50:00,129.94,130.46,129.94,130.42,24556.0,120.3153,120.7967,120.3153,120.7597,24556.0
2019-06-05 14:00:00,130.38,130.41,130.16,130.41,27563.0,120.7227,120.7504,120.519,120.7504,27563.0
2019-06-05 14:10:00,130.39,130.61,130.39,130.48,35017.0,120.7319,120.9356,120.7319,120.8153,35017.0
2019-06-05 14:20:00,130.5,130.5,130.27,130.4,39418.0,120.8338,120.8338,120.6208,120.7412,39418.0
2019-06-05 14:30:00,130.39,130.51,130.35,130.35,28488.0,120.7319,120.843,120.6949,120.6949,28488.0
2019-06-05 14:40:00,130.34,130.37,130.13,130.14,28717.0,120.6856,120.7134,120.4912,120.5004,28717.0
2019-06-05 14:50:00,130.15,130.18,130.0,130.1,28533.0,120.5097,120.5375,120.3708,120.4634,28533.0
2019-06-05 15:00:00,130.14,130.17,130.01,130.02,26568.0,120.5004,120.5282,120.3801,120.3893,26568.0
2019-06-05 15:10:00,130.05,130.17,129.96,130.17,22162.0,120.4171,120.5282,120.3338,120.5282,22162.0
2019-06-05 15:20:00,130.14,130.32,130.05,130.28,40310.0,120.5004,120.6671,120.4171,120.6301,40310.0
2019-06-05 15:30:00,130.28,130.31,129.94,130.1,65424.0,120.6301,120.6578,120.3153,120.4634,65424.0
2019-06-05 15:40:00,130.11,130.34,130.09,130.19,46722.0,120.4727,120.6856,120.4541,120.5467,46722.0
2019-06-05 15:50:00,130.2,130.42,130.2,130.4,124806.0,120.556,120.7597,120.556,120.7412,124806.0
2019-06-06 09:30:00,130.85,131.28,130.39,131.13,45580.0,121.1578,121.556,120.7319,121.4171,45580.0
2019-06-06 09:40:00,131.16,131.31,130.84,131.11,10196.0,121.4449,121.5838,121.1486,121.3986,10196.0
2019-06-06 09:50:00,131.2,131.25,130.8,130.88,21563.0,121.4819,121.5282,121.1116,121.1856,21563.0
2019-06-06 10:00:00,130.9,131.13,130.85,130.86,20201.0,121.2041,121.4171,121.1578,121.1671,20201.0
2019-06-06 10:10:00,130.88,131.11,130.79,130.81,25508.0,121.1856,121.3986,121.1023,121.1208,25508.0
2019-06-06 10:20:00,130.82,130.94,130.52,130.64,24888.0,121.1301,121.2412,120.8523,120.9634,24888.0
2019-06-06 10:30:00,130.63,130.92,130.62,130.87,14411.0,120.9541,121.2227,120.9449,121.1764,14411.0
2019-06-06 10:40:00,130.89,131.01,130.77,130.85,18011.0,121.1949,121.306,121.0838,121.1578,18011.0
2019-06-06 10:50:00,130.88,131.03,130.88,131.03,13238.0,121.1856,121.3245,121.1856,121.3245,13238.0
2019-06-06 11:00:00,131.03,131.1,130.87,130.9,13654.0,121.3245,121.3893,121.1764,121.2041,13654.0
2019-06-06 11:10:00,130.91,131.21,130.83,131.19,25276.0,121.2134,121.4912,121.1393,121.4727,25276.0
2019-06-06 11:20:00,131.16,131.43,131.13,131.43,20009.0,121.4449,121.6949,121.4171,121.6949,20009.0
2019-06-06 11:30:00,131.43,131.57,131.27,131.29,15233.0,121.6949,121.8245,121.5467,121.5653,15233.0
2019-06-06 11:40:00,131.25,131.36,130.89,130.89,15939.0,121.5282,121.6301,121.1949,121.1949,15939.0
2019-06-06 11:50:00,130.88,131.2,130.88,131.14,10173.0,121.1856,121.4819,121.1856,121.4264,10173.0
2019-06-06 12:00:00,131.15,131.31,131.08,131.29,11446.0,121.4356,121.5838,121.3708,121.5653,11446.0
2019-06-06 12:10:00,131.26,131.38,131.23,131.36,9304.0,121.5375,121.6486,121.5097,121.6301,9304.0
2019-06-06 12:20:00,131.33,131.43,131.29,131.4,11874.0,121.6023,121.6949,121.5653,121.6671,11874.0
2019-06-06 12:30:00,131.39,131.62,131.3,131.56,12705.0,121.6578,121.8708,121.5745,121.8153,12705.0
2019-06-06 12:40:00,131.58,131.79,131.54,131.74,17794.0,121.8338,122.0282,121.7967,121.9819,17794.0
2019-06-06 12:50:00,131.72,131.74,131.61,131.67,10326.0,121.9634,121.9819,121.8616,121.9171,10326.0
2019-06-06 13:00:00,131.65,131.82,131.64,131.82,31610.0,121.8986,122.056,121.8893,122.056,31610.0
2019-06-06 13:10:00,131.83,131.89,131.71,131.74,22332.0,122.0653,122.1208,121.9541,121.9819,22332.0
2019-06-06 13:20:00,131.7,131.73,131.6,131.71,16612.0,121.9449,121.9727,121.8523,121.9541,16612.0
2019-06-06 13:30:00,131.74,131.79,131.65,131.65,10286.0,121.9819,122.0282,121.8986,121.8986,10286.0
2019-06-06 13:40:00,131.65,131.68,131.56,131.67,14407.0,121.8986,121.9264,121.8153,121.9171,14407.0
2019-06-06 13:50:00,131.65,131.67,131.54,131.58,12592.0,121.8986,121.9171,121.7967,121.8338,12592.0
2019-06-06 14:00:00,131.59,131.6,131.33,131.4,18191.0,121.843,121.8523,121.6023,121.6671,18191.0
2019-06-06 14:10:00,131.44,131.48,131.36,131.37,15848.0,121.7041,121.7412,121.6301,121.6393,15848.0
2019-06-06 14:20:00,131.4,131.44,131.23,131.28,11313.0,121.6671,121.7041,121.5097,121.556,11313.0
2019-06-06 14:30:00,131.29,131.65,131.26,131.46,36994.0,121.5653,121.8986,121.5375,121.7227,36994.0
2019-06-06 14:40:00,131.45,131.64,131.37,131.39,31950.0,121.7134,121.8893,121.6393,121.6578,31950.0
2019-06-06 14:50:00,131.42,131.49,131.38,131.46,14090.0,121.6856,121.7504,121.6486,121.7227,14090.0
2019-06-06 15:00:00,131.47,131.59,131.47,131.54,16523.0,121.7319,121.843,121.7319,121.7967,16523.0
2019-06-06 15:10:00,131.53,131.67,131.5,131.62,28867.0,121.7875,121.9171,121.7597,121.8708,28867.0
2019-06-06 15:20:00,131.6,131.74,131.58,131.72,25437.0,121.8523,121.9819,121.8338,121.9634,25437.0
2019-06-06 15:30:00,131.71,131.98,131.68,131.78,43313.0,121.9541,122.2041,121.9264,122.019,43313.0
2019-06-06 15:40:00,131.78,131.8,131.43,131.5,92186.0,122.019,122.0375,121.6949,121.7597,92186.0
2019-06-06 15:50:00,131.5,131.82,131.37,131.48,133180.0,121.7597,122.056,121.6393,121.7412,133180.0
2019-06-07 09:30:00,132.25,132.9,132.19,132.5,53114.0,122.4541,123.056,122.3986,122.6856,53114.0
2019-06-07 09:40:00,132.62,132.87,132.43,132.47,22231.0,122.7967,123.0282,122.6208,122.6579,22231.0
2019-06-07 09:50:00,132.46,132.97,132.46,132.97,22342.0,122.6486,123.1208,122.6486,123.1208,22342.0
2019-06-07 10:00:00,132.98,133.04,132.75,132.79,16752.0,123.1301,123.1856,122.9171,122.9542,16752.0
2019-06-07 10:10:00,132.78,132.96,132.71,132.9,12784.0,122.9449,123.1116,122.8801,123.056,12784.0
2019-06-07 10:20:00,132.85,133.09,132.8,133.09,17788.0,123.0097,123.2319,122.9634,123.2319,17788.0
2019-06-07 10:30:00,133.13,133.35,133.06,133.13,23305.0,123.269,123.4727,123.2042,123.269,23305.0
2019-06-07 10:40:00,133.17,133.39,133.15,133.26,25048.0,123.306,123.5097,123.2875,123.3893,25048.0
2019-06-07 10:50:00,133.28,133.42,133.24,133.39,43773.0,123.4079,123.5375,123.3708,123.5097,43773.0
2019-06-07 11:00:00,133.43,133.43,132.86,132.89,24266.0,123.5467,123.5467,123.019,123.0467,24266.0
2019-06-07 11:10:00,132.82,132.9,132.74,132.8,12513.0,122.9819,123.056,122.9079,122.9634,12513.0
2019-06-07 11:20:00,132.81,132.9,132.75,132.8,18079.0,122.9727,123.056,122.9171,122.9634,18079.0
2019-06-07 11:30:00,132.8,132.83,132.57,132.65,18273.0,122.9634,122.9912,122.7504,122.8245,18273.0
2019-06-07 11:40:00,132.71,132.83,132.63,132.75,22566.0,122.8801,122.9912,122.806,122.9171,22566.0
2019-06-07 11:50:00,132.76,132.84,132.66,132.77,28060.0,122.9264,123.0004,122.8338,122.9356,28060.0
2019-06-07 12:00:00,132.77,132.96,132.73,132.88,11460.0,122.9356,123.1116,122.8986,123.0375,11460.0
2019-06-07 12:10:00,132.92,133.03,132.82,132.97,16711.0,123.0745,123.1764,122.9819,123.1208,16711.0
2019-06-07 12:20:00,132.97,133.07,132.92,132.92,10534.0,123.1208,123.2134,123.0745,123.0745,10534.0
2019-06-07 12:30:00,132.97,133.09,132.91,133.09,8579.0,123.1208,123.2319,123.0653,123.2319,8579.0
2019-06-07 12:40:00,133.1,133.19,133.04,133.16,9610.0,123.2412,123.3245,123.1856,123.2967,9610.0
2019-06-07 12:50:00,133.18,133.18,133.01,133.03,19038.0,123.3153,123.3153,123.1579,123.1764,19038.0
2019-06-07 13:00:00,133.03,133.08,132.96,133.01,15000.0,123.1764,123.2227,123.1116,123.1579,15000.0
2019-06-07 13:10:00,133.01,133.07,132.93,133.0,8864.0,123.1579,123.2134,123.0838,123.1486,8864.0
2019-06-07 13:20:00,133.03,133.03,132.82,132.93,9311.0,123.1764,123.1764,122.9819,123.0838,9311.0
2019-06-07 13:30:00,132.94,133.01,132.86,132.99,10779.0,123.093,123.1579,123.019,123.1393,10779.0
2019-06-07 13:40:00,133.01,133.05,132.85,132.85,10497.0,123.1579,123.1949,123.0097,123.0097,10497.0
2019-06-07 13:50:00,132.83,132.91,132.76,132.8,11848.0,122.9912,123.0653,122.9264,122.9634,11848.0
2019-06-07 14:00:00,132.8,132.9,132.67,132.84,34634.0,122.9634,123.056,122.843,123.0004,34634.0
2019-06-07 14:10:00,132.85,132.95,132.8,132.93,13719.0,123.0097,123.1023,122.9634,123.0838,13719.0
2019-06-07 14:20:00,132.93,133.06,132.93,133.02,13421.0,123.0838,123.2042,123.0838,123.1671,13421.0
2019-06-07 14:30:00,133.03,133.06,132.91,133.03,11404.0,123.1764,123.2042,123.0653,123.1764,11404.0
2019-06-07 14:40:00,133.03,133.06,132.84,132.84,9873.0,123.1764,123.2042,123.0004,123.0004,9873.0
2019-06-07 14:50:00,132.82,132.87,132.7,132.77,11552.0,122.9819,123.0282,122.8708,122.9356,11552.0
2019-06-07 15:00:00,132.77,133.02,132.75,132.92,13829.0,122.9356,123.1671,122.9171,123.0745,13829.0
2019-06-07 15:10:00,132.95,133.09,132.92,133.04,22097.0,123.1023,123.2319,123.0745,123.1856,22097.0
2019-06-07 15:20:00,133.06,133.26,132.97,133.18,21715.0,123.2042,123.3893,123.1208,123.3153,21715.0
2019-06-07 15:30:00,133.17,133.24,133.11,133.22,21816.0,123.306,123.3708,123.2504,123.3523,21816.0
2019-06-07 15:40:00,133.22,133.37,133.03,133.1,36944.0,123.3523,123.4912,123.1764,123.2412,36944.0
2019-06-07 15:50:00,133.12,133.23,132.95,133.14,100812.0,123.2597,123.3616,123.1023,123.2782,100812.0
2019-06-10 09:30:00,133.67,134.86,133.52,134.51,61518.0,123.769,124.8708,123.6301,124.5467,61518.0
2019-06-10 09:40:00,134.56,134.85,134.49,134.61,25606.0,124.593,124.8616,124.5282,124.6393,25606.0
2019-06-10 09:50:00,134.58,134.93,134.32,134.93,37070.0,124.6116,124.9356,124.3708,124.9356,37070.0
2019-06-10 10:00:00,134.95,135.38,134.83,135.31,42291.0,124.9542,125.3523,124.843,125.2875,42291.0
2019-06-10 10:10:00,135.27,135.46,134.97,135.05,41013.0,125.2505,125.4264,124.9727,125.0468,41013.0
2019-06-10 10:20:00,135.03,135.05,134.69,134.76,20336.0,125.0282,125.0468,124.7134,124.7782,20336.0
2019-06-10 10:30:00,134.76,135.0,134.72,134.93,14616.0,124.7782,125.0005,124.7412,124.9356,14616.0
2019-06-10 10:40:00,134.99,135.18,134.93,135.01,26003.0,124.9912,125.1671,124.9356,125.0097,26003.0
2019-06-10 10:50:00,134.99,135.07,134.92,134.98,18007.0,124.9912,125.0653,124.9264,124.9819,18007.0
2019-06-10 11:00:00,134.95,135.08,134.85,135.08,13875.0,124.9542,125.0745,124.8616,125.0745,13875.0
2019-06-10 11:10:00,135.14,135.14,134.8,134.9,13121.0,125.1301,125.1301,124.8153,124.9079,13121.0
2019-06-10 11:20:00,134.87,134.87,134.64,134.73,41799.0,124.8801,124.8801,124.6671,124.7505,41799.0
2019-06-10 11:30:00,134.73,134.95,134.68,134.9,26867.0,124.7505,124.9542,124.7042,124.9079,26867.0
2019-06-10 11:40:00,134.94,135.11,134.92,134.99,12038.0,124.9449,125.1023,124.9264,124.9912,12038.0
2019-06-10 11:50:00,135.02,135.17,134.92,135.02,11246.0,125.019,125.1579,124.9264,125.019,11246.0
2019-06-10 12:00:00,135.01,135.14,134.98,135.07,9292.0,125.0097,125.1301,124.9819,125.0653,9292.0
2019-06-10 12:10:00,135.11,135.14,135.02,135.03,9453.0,125.1023,125.1301,125.019,125.0282,9453.0
2019-06-10 12:20:00,135.02,135.1,134.87,135.04,26088.0,125.019,125.093,124.8801,125.0375,26088.0
2019-06-10 12:30:00,135.03,135.04,134.85,134.97,9627.0,125.0282,125.0375,124.8616,124.9727,9627.0
2019-06-10 12:40:00,135.0,135.08,134.75,134.8,11846.0,125.0005,125.0745,124.769,124.8153,11846.0
2019-06-10 12:50:00,134.78,134.81,134.71,134.76,12573.0,124.7967,124.8245,124.7319,124.7782,12573.0
2019-06-10 13:00:00,134.73,135.0,134.72,134.75,22890.0,124.7505,125.0005,124.7412,124.769,22890.0
2019-06-10 13:10:00,134.75,134.87,134.72,134.82,11847.0,124.769,124.8801,124.7412,124.8338,11847.0
2019-06-10 13:20:00,134.84,134.88,134.72,134.88,15485.0,124.8523,124.8893,124.7412,124.8893,15485.0
2019-06-10 13:30:00,134.88,135.05,134.88,135.05,23627.0,124.8893,125.0468,124.8893,125.0468,23627.0
2019-06-10 13:40:00,135.06,135.11,134.9,135.02,18913.0,125.056,125.1023,124.9079,125.019,18913.0
2019-06-10 13:50:00,134.99,135.02,134.88,134.97,18021.0,124.9912,125.019,124.8893,124.9727,18021.0
2019-06-10 14:00:00,134.98,135.0,134.75,134.82,21650.0,124.9819,125.0005,124.769,124.8338,21650.0
2019-06-10 14:10:00,134.81,134.86,134.58,134.7,20030.0,124.8245,124.8708,124.6116,124.7227,20030.0
2019-06-10 14:20:00,134.66,134.82,134.65,134.77,29364.0,124.6856,124.8338,124.6764,124.7875,29364.0
2019-06-10 14:30:00,134.78,134.94,134.73,134.9,12422.0,124.7967,124.9449,124.7505,124.9079,12422.0
2019-06-10 14:40:00,134.9,134.97,134.8,134.93,13680.0,124.9079,124.9727,124.8153,124.9356,13680.0
2019-06-10 14:50:00,134.93,135.09,134.91,135.09,13562.0,124.9356,125.0838,124.9171,125.0838,13562.0
2019-06-10 15:00:00,135.08,135.12,135.0,135.12,14675.0,125.0745,125.1116,125.0005,125.1116,14675.0
2019-06-10 15:10:00,135.1,135.16,134.99,135.07,22080.0,125.093,125.1486,124.9912,125.0653,22080.0
2019-06-10 15:20:00,135.08,135.09,134.97,134.99,31682.0,125.0745,125.0838,124.9727,124.9912,31682.0
2019-06-10 15:30:00,134.99,135.13,134.91,135.1,37578.0,124.9912,125.1208,124.9171,125.093,37578.0
2019-06-10 15:40:00,135.1,135.13,134.98,135.03,44854.0,125.093,125.1208,124.9819,125.0282,44854.0
2019-06-10 15:50:00,135.03,135.08,134.74,134.93,184348.0,125.0282,125.0745,124.7597,124.9356,184348.0
2019-06-11 09:30:00,135.24,135.91,135.01,135.45,87983.0,125.2227,125.843,125.0097,125.4171,87983.0
2019-06-11 09:40:00,135.44,135.48,135.01,135.18,27086.0,125.4079,125.4449,125.0097,125.1671,27086.0
2019-06-11 09:50:00,135.18,135.66,135.17,135.65,32003.0,125.1671,125.6116,125.1579,125.6023,32003.0
2019-06-11 10:00:00,135.65,135.75,135.44,135.7,42084.0,125.6023,125.6949,125.4079,125.6486,42084.0
2019-06-11 10:10:00,135.76,135.76,135.38,135.41,24416.0,125.7042,125.7042,125.3523,125.3801,24416.0
2019-06-11 10:20:00,135.41,135.57,135.33,135.52,43204.0,125.3801,125.5282,125.306,125.4819,43204.0
2019-06-11 10:30:00,135.49,135.56,135.4,135.55,18311.0,125.4542,125.519,125.3708,125.5097,18311.0
2019-06-11 10:40:00,135.54,135.54,135.39,135.43,13947.0,125.5005,125.5005,125.3616,125.3986,13947.0
2019-06-11 10:50:00,135.45,135.53,135.29,135.5,13710.0,125.4171,125.4912,125.269,125.4634,13710.0
2019-06-11 11:00:00,135.5,135.54,135.44,135.52,14787.0,125.4634,125.5005,125.4079,125.4819,14787.0
2019-06-11 11:10:00,135.48,135.52,135.38,135.45,20084.0,125.4449,125.4819,125.3523,125.4171,20084.0
2019-06-11 11:20:00,135.5,135.52,135.3,135.42,15170.0,125.4634,125.4819,125.2782,125.3893,15170.0
2019-06-11 11:30:00,135.41,135.46,135.1,135.18,33266.0,125.3801,125.4264,125.093,125.1671,33266.0
2019-06-11 11:40:00,135.19,135.42,135.18,135.41,22532.0,125.1764,125.3893,125.1671,125.3801,22532.0
2019-06-11 11:50:00,135.45,135.52,135.36,135.36,14301.0,125.4171,125.4819,125.3338,125.3338,14301.0
2019-06-11 12:00:00,135.36,135.39,134.92,134.92,23588.0,125.3338,125.3616,124.9264,124.9264,23588.0
2019-06-11 12:10:00,134.92,134.94,134.76,134.83,19392.0,124.9264,124.9449,124.7782,124.843,19392.0
2019-06-11 12:20:00,134.84,134.92,134.73,134.75,16676.0,124.8523,124.9264,124.7505,124.769,16676.0
2019-06-11 12:30:00,134.75,134.91,134.74,134.79,15904.0,124.769,124.9171,124.7597,124.806,15904.0
2019-06-11 12:40:00,134.78,134.83,134.62,134.68,13976.0,124.7967,124.843,124.6486,124.7042,13976.0
2019-06-11 12:50:00,134.68,134.75,134.63,134.63,18345.0,124.7042,124.769,124.6579,124.6579,18345.0
2019-06-11 13:00:00,134.65,134.83,134.62,134.8,12713.0,124.6764,124.843,124.6486,124.8153,12713.0
2019-06-11 13:10:00,134.82,134.97,134.76,134.87,15568.0,124.8338,124.9727,124.7782,124.8801,15568.0
2019-06-11 13:20:00,134.87,134.88,134.72,134.79,5700.0,124.8801,124.8893,124.7412,124.806,5700.0
2019-06-11 13:30:00,134.81,134.97,134.77,134.94,8539.0,124.8245,124.9727,124.7875,124.9449,8539.0
2019-06-11 13:40:00,134.97,135.06,134.95,135.06,8063.0,124.9727,125.056,124.9542,125.056,8063.0
2019-06-11 13:50:00,135.07,135.32,135.07,135.29,13633.0,125.0653,125.2968,125.0653,125.269,13633.0
2019-06-11 14:00:00,135.28,135.45,135.27,135.45,16712.0,125.2597,125.4171,125.2505,125.4171,16712.0
2019-06-11 14:10:00,135.43,135.52,135.38,135.43,19338.0,125.3986,125.4819,125.3523,125.3986,19338.0
2019-06-11 14:20:00,135.45,135.52,135.38,135.45,17166.0,125.4171,125.4819,125.3523,125.4171,17166.0
2019-06-11 14:30:00,135.44,135.45,135.01,135.08,18191.0,125.4079,125.4171,125.0097,125.0745,18191.0
2019-06-11 14:40:00,135.09,135.13,134.94,134.97,16461.0,125.0838,125.1208,124.9449,124.9727,16461.0
2019-06-11 14:50:00,134.99,135.14,134.91,135.11,23549.0,124.9912,125.1301,124.9171,125.1023,23549.0
2019-06-11 15:00:00,135.11,135.29,135.1,135.29,29027.0,125.1023,125.269,125.093,125.269,29027.0
2019-06-11 15:10:00,135.29,135.36,135.21,135.3,31865.0,125.269,125.3338,125.1949,125.2782,31865.0
2019-06-11 15:20:00,135.3,135.41,135.26,135.4,31594.0,125.2782,125.3801,125.2412,125.3708,31594.0
2019-06-11 15:30:00,135.39,135.54,135.36,135.52,49405.0,125.3616,125.5005,125.3338,125.4819,49405.0
2019-06-11 15:40:00,135.51,135.52,135.42,135.44,57927.0,125.4727,125.4819,125.3893,125.4079,57927.0
2019-06-11 15:50:00,135.44,135.54,135.36,135.49,186732.0,125.4079,125.5005,125.3338,125.4542,186732.0
2019-06-12 09:30:00,135.47,135.93,135.38,135.9,51820.0,125.4356,125.8616,125.3523,125.8338,51820.0
2019-06-12 09:40:00,135.93,136.3,135.85,136.19,18659.0,125.8616,126.2042,125.7875,126.1023,18659.0
2019-06-12 09:50:00,136.19,136.42,136.19,136.31,18768.0,126.1023,126.3153,126.1023,126.2134,18768.0
2019-06-12 10:00:00,136.34,136.43,136.01,136.1,25117.0,126.2412,126.3245,125.9356,126.019,25117.0
2019-06-12 10:10:00,136.12,136.12,135.8,135.83,17221.0,126.0375,126.0375,125.7412,125.769,17221.0
2019-06-12 10:20:00,135.88,136.07,135.85,135.88,16617.0,125.8153,125.9912,125.7875,125.8153,16617.0
2019-06-12 10:30:00,135.88,136.05,135.76,136.03,10234.0,125.8153,125.9727,125.7042,125.9542,10234.0
2019-06-12 10:40:00,136.08,136.32,135.96,136.32,17607.0,126.0005,126.2227,125.8893,126.2227,17607.0
2019-06-12 10:50:00,136.29,136.39,136.09,136.09,9309.0,126.1949,126.2875,126.0097,126.0097,9309.0
2019-06-12 11:00:00,136.06,136.19,136.0,136.0,10574.0,125.9819,126.1023,125.9264,125.9264,10574.0
2019-06-12 11:10:00,135.97,136.0,135.86,135.96,11944.0,125.8986,125.9264,125.7968,125.8893,11944.0
2019-06-12 11:20:00,135.99,135.99,135.72,135.77,10282.0,125.9171,125.9171,125.6671,125.7134,10282.0
2019-06-12 11:30:00,135.81,136.03,135.79,135.89,6619.0,125.7505,125.9542,125.7319,125.8245,6619.0
2019-06-12 11:40:00,135.88,135.97,135.8,135.81,11256.0,125.8153,125.8986,125.7412,125.7505,11256.0
2019-06-12 11:50:00,135.8,135.87,135.66,135.74,4606.0,125.7412,125.806,125.6116,125.6856,4606.0
2019-06-12 12:00:00,135.71,135.75,135.55,135.58,12183.0,125.6579,125.6949,125.5097,125.5375,12183.0
2019-06-12 12:10:00,135.61,135.67,135.49,135.63,8200.0,125.5653,125.6208,125.4542,125.5838,8200.0
2019-06-12 12:20:00,135.59,135.76,135.59,135.65,4702.0,125.5468,125.7042,125.5468,125.6023,4702.0
2019-06-12 12:30:00,135.66,135.73,135.55,135.55,4489.0,125.6116,125.6764,125.5097,125.5097,4489.0
2019-06-12 12:40:00,135.61,135.75,135.54,135.73,5426.0,125.5653,125.6949,125.5005,125.6764,5426.0
2019-06-12 12:50:00,135.7,135.88,135.68,135.87,17155.0,125.6486,125.8153,125.6301,125.806,17155.0
2019-06-12 13:00:00,135.85,135.97,135.81,135.83,8645.0,125.7875,125.8986,125.7505,125.769,8645.0
2019-06-12 13:10:00,135.83,135.91,135.81,135.91,7544.0,125.769,125.843,125.7505,125.843,7544.0
2019-06-12 13:20:00,135.93,135.99,135.73,135.74,12045.0,125.8616,125.9171,125.6764,125.6856,12045.0
2019-06-12 13:30:00,135.77,135.81,135.72,135.73,8775.0,125.7134,125.7505,125.6671,125.6764,8775.0
2019-06-12 13:40:00,135.72,135.85,135.68,135.84,4633.0,125.6671,125.7875,125.6301,125.7782,4633.0
2019-06-12 13:50:00,135.84,135.89,135.7,135.76,9761.0,125.7782,125.8245,125.6486,125.7042,9761.0
2019-06-12 14:00:00,135.77,135.91,135.75,135.77,12399.0,125.7134,125.843,125.6949,125.7134,12399.0
2019-06-12 14:10:00,135.77,135.91,135.67,135.68,18269.0,125.7134,125.843,125.6208,125.6301,18269.0
2019-06-12 14:20:00,135.71,135.89,135.68,135.86,5921.0,125.6579,125.8245,125.6301,125.7968,5921.0
2019-06-12 14:30:00,135.88,135.92,135.77,135.82,9429.0,125.8153,125.8523,125.7134,125.7597,9429.0
2019-06-12 14:40:00,135.82,136.04,135.8,136.0,14039.0,125.7597,125.9634,125.7412,125.9264,14039.0
2019-06-12 14:50:00,135.99,136.01,135.9,135.91,6162.0,125.9171,125.9356,125.8338,125.843,6162.0
2019-06-12 15:00:00,135.91,135.92,135.74,135.88,7515.0,125.843,125.8523,125.6856,125.8153,7515.0
2019-06-12 15:10:00,135.87,135.89,135.79,135.87,8235.0,125.806,125.8245,125.7319,125.806,8235.0
2019-06-12 15:20:00,135.85,135.9,135.7,135.9,15220.0,125.7875,125.8338,125.6486,125.8338,15220.0
2019-06-12 15:30:00,135.87,136.05,135.86,135.96,20896.0,125.806,125.9727,125.7968,125.8893,20896.0
2019-06-12 15:40:00,135.95,136.04,135.91,135.94,23174.0,125.8801,125.9634,125.843,125.8708,23174.0
2019-06-12 15:50:00,135.94,136.12,135.93,136.04,68881.0,125.8708,126.0375,125.8616,125.9634,68881.0
2019-06-13 09:30:00,136.51,137.35,136.25,137.03,68456.0,126.3986,127.1764,126.1579,126.8801,68456.0
2019-06-13 09:40:00,137.03,137.33,136.71,136.76,20484.0,126.8801,127.1579,126.5838,126.6301,20484.0
2019-06-13 09:50:00,136.83,136.83,136.57,136.58,9699.0,126.6949,126.6949,126.4542,126.4634,9699.0
2019-06-13 10:00:00,136.64,136.64,136.17,136.17,25435.0,126.519,126.519,126.0838,126.0838,25435.0
2019-06-13 10:10:00,136.19,136.29,136.13,136.22,38633.0,126.1023,126.1949,126.0468,126.1301,38633.0
2019-06-13 10:20:00,136.2,136.31,136.07,136.23,24822.0,126.1116,126.2134,125.9912,126.1393,24822.0
2019-06-13 10:30:00,136.2,136.2,135.96,136.12,28976.0,126.1116,126.1116,125.8893,126.0375,28976.0
2019-06-13 10:40:00,136.12,136.14,135.93,136.02,28451.0,126.0375,126.056,125.8616,125.9449,28451.0
2019-06-13 10:50:00,135.99,136.08,135.84,135.84,19475.0,125.9171,126.0005,125.7782,125.7782,19475.0
2019-06-13 11:00:00,135.87,135.88,135.54,135.7,23348.0,125.806,125.8153,125.5005,125.6486,23348.0
2019-06-13 11:10:00,135.71,135.8,135.59,135.74,36643.0,125.6579,125.7412,125.5468,125.6856,36643.0
2019-06-13 11:20:00,135.75,135.91,135.74,135.84,19239.0,125.6949,125.843,125.6856,125.7782,19239.0
2019-06-13 11:30:00,135.84,135.99,135.79,135.98,18552.0,125.7782,125.9171,125.7319,125.9079,18552.0
2019-06-13 11:40:00,135.96,136.02,135.76,135.9,29734.0,125.8893,125.9449,125.7042,125.8338,29734.0
2019-06-13 11:50:00,135.92,135.97,135.85,135.9,26256.0,125.8523,125.8986,125.7875,125.8338,26256.0
2019-06-13 12:00:00,135.89,135.97,135.86,135.91,26587.0,125.8245,125.8986,125.7968,125.843,26587.0
2019-06-13 12:10:00,135.87,135.95,135.86,135.91,17313.0,125.806,125.8801,125.7968,125.843,17313.0
2019-06-13 12:20:00,135.9,135.97,135.84,135.85,13378.0,125.8338,125.8986,125.7782,125.7875,13378.0
2019-06-13 12:30:00,135.85,135.91,135.66,135.69,11206.0,125.7875,125.843,125.6116,125.6393,11206.0
2019-06-13 12:40:00,135.69,135.91,135.67,135.89,14549.0,125.6393,125.843,125.6208,125.8245,14549.0
2019-06-13 12:50:00,135.89,136.06,135.85,136.01,27478.0,125.8245,125.9819,125.7875,125.9356,27478.0
2019-06-13 13:00:00,136.02,136.05,135.82,135.86,10211.0,125.9449,125.9727,125.7597,125.7968,10211.0
2019-06-13 13:10:00,135.9,135.94,135.81,135.81,18074.0,125.8338,125.8708,125.7505,125.7505,18074.0
2019-06-13 13:20:00,135.82,135.91,135.74,135.88,10029.0,125.7597,125.843,125.6856,125.8153,10029.0
2019-06-13 13:30:00,135.89,136.06,135.81,136.05,9016.0,125.8245,125.9819,125.7505,125.9727,9016.0
2019-06-13 13:40:00,136.05,136.05,135.92,135.97,18075.0,125.9727,125.9727,125.8523,125.8986,18075.0
2019-06-13 13:50:00,135.94,135.97,135.83,135.89,12631.0,125.8708,125.8986,125.769,125.8245,12631.0
2019-06-13 14:00:00,135.89,135.96,135.83,135.83,16317.0,125.8245,125.8893,125.769,125.769,16317.0
2019-06-13 14:10:00,135.82,135.95,135.73,135.76,14103.0,125.7597,125.8801,125.6764,125.7042,14103.0
2019-06-13 14:20:00,135.76,135.92,135.75,135.89,11529.0,125.7042,125.8523,125.6949,125.8245,11529.0
2019-06-13 14:30:00,135.89,135.91,135.72,135.85,13457.0,125.8245,125.843,125.6671,125.7875,13457.0
2019-06-13 14:40:00,135.84,135.98,135.79,135.84,14219.0,125.7782,125.9079,125.7319,125.7782,14219.0
2019-06-13 14:50:00,135.84,135.96,135.77,135.9,14490.0,125.7782,125.8893,125.7134,125.8338,14490.0
2019-06-13 15:00:00,135.87,135.88,135.63,135.66,18577.0,125.806,125.8153,125.5838,125.6116,18577.0
2019-06-13 15:10:00,135.65,135.72,135.6,135.62,24433.0,125.6023,125.6671,125.556,125.5745,24433.0
2019-06-13 15:20:00,135.63,135.63,135.49,135.53,40606.0,125.5838,125.5838,125.4542,125.4912,40606.0
2019-06-13 15:30:00,135.54,135.64,135.5,135.57,44475.0,125.5005,125.593,125.4634,125.5282,44475.0
2019-06-13 15:40:00,135.58,135.64,135.33,135.39,52815.0,125.5375,125.593,125.306,125.3616,52815.0
2019-06-13 15:50:00,135.38,135.98,135.38,135.96,210257.0,125.3523,125.9079,125.3523,125.8893,210257.0
2019-06-14 09:30:00,136.12,136.25,135.61,136.05,50134.0,126.0375,126.1579,125.5653,125.9727,50134.0
2019-06-14 09:40:00,136.15,136.27,135.87,136.06,12733.0,126.0653,126.1764,125.806,125.9819,12733.0
2019-06-14 09:50:00,135.96,136.17,135.82,135.96,16102.0,125.8893,126.0838,125.7597,125.8893,16102.0
2019-06-14 10:00:00,135.95,136.2,135.7,135.77,22802.0,125.8801,126.1116,125.6486,125.7134,22802.0
2019-06-14 10:10:00,135.77,135.88,135.71,135.77,12140.0,125.7134,125.8153,125.6579,125.7134,12140.0
2019-06-14 10:20:00,135.78,135.99,135.77,135.89,13674.0,125.7227,125.9171,125.7134,125.8245,13674.0
2019-06-14 10:30:00,135.88,135.9,135.6,135.63,9102.0,125.8153,125.8338,125.556,125.5838,9102.0
2019-06-14 10:40:00,135.61,135.85,135.51,135.83,14250.0,125.5653,125.7875,125.4727,125.769,14250.0
2019-06-14 10:50:00,135.85,135.86,135.67,135.74,21694.0,125.7875,125.7968,125.6208,125.6856,21694.0
2019-06-14 11:00:00,135.72,135.73,135.59,135.59,18558.0,125.6671,125.6764,125.5468,125.5468,18558.0
2019-06-14 11:10:00,135.59,135.6,135.46,135.5,11845.0,125.5468,125.556,125.4264,125.4634,11845.0
2019-06-14 11:20:00,135.49,135.71,135.48,135.69,18159.0,125.4542,125.6579,125.4449,125.6393,18159.0
2019-06-14 11:30:00,135.68,135.87,135.68,135.84,10177.0,125.6301,125.806,125.6301,125.7782,10177.0
2019-06-14 11:40:00,135.82,135.88,135.67,135.72,10816.0,125.7597,125.8153,125.6208,125.6671,10816.0
2019-06-14 11:50:00,135.7,135.85,135.63,135.67,13079.0,125.6486,125.7875,125.5838,125.6208,13079.0
2019-06-14 12:00:00,135.65,135.68,135.59,135.64,9065.0,125.6023,125.6301,125.5468,125.593,9065.0
2019-06-14 12:10:00,135.63,135.66,135.54,135.55,10845.0,125.5838,125.6116,125.5005,125.5097,10845.0
2019-06-14 12:20:00,135.53,135.67,135.45,135.62,31866.0,125.4912,125.6208,125.4171,125.5745,31866.0
2019-06-14 12:30:00,135.62,135.67,135.57,135.6,11628.0,125.5745,125.6208,125.5282,125.556,11628.0
2019-06-14 12:40:00,135.58,135.61,135.46,135.51,6574.0,125.5375,125.5653,125.4264,125.4727,6574.0
2019-06-14 12:50:00,135.5,135.52,135.39,135.44,9967.0,125.4634,125.4819,125.3616,125.4079,9967.0
2019-06-14 13:00:00,135.42,135.51,135.4,135.5,10223.0,125.3893,125.4727,125.3708,125.4634,10223.0
2019-06-14 13:10:00,135.5,135.53,135.43,135.44,9873.0,125.4634,125.4912,125.3986,125.4079,9873.0
2019-06-14 13:20:00,135.47,135.56,135.41,135.44,12485.0,125.4356,125.519,125.3801,125.4079,12485.0
2019-06-14 13:30:00,135.48,135.55,135.47,135.49,13588.0,125.4449,125.5097,125.4356,125.4542,13588.0
2019-06-14 13:40:00,135.5,135.5,135.38,135.38,9693.0,125.4634,125.4634,125.3523,125.3523,9693.0
2019-06-14 13:50:00,135.37,135.42,135.29,135.36,9932.0,125.343,125.3893,125.269,125.3338,9932.0
2019-06-14 14:00:00,135.33,135.39,135.3,135.31,11710.0,125.306,125.3616,125.2782,125.2875,11710.0
2019-06-14 14:10:00,135.31,135.49,135.3,135.46,10273.0,125.2875,125.4542,125.2782,125.4264,10273.0
2019-06-14 14:20:00,135.46,135.49,135.35,135.39,13299.0,125.4264,125.4542,125.3245,125.3616,13299.0
2019-06-14 14:30:00,135.4,135.42,135.32,135.38,11206.0,125.3708,125.3893,125.2968,125.3523,11206.0
2019-06-14 14:40:00,135.39,135.44,135.36,135.38,15616.0,125.3616,125.4079,125.3338,125.3523,15616.0
2019-06-14 14:50:00,135.37,135.44,135.33,135.43,17257.0,125.343,125.4079,125.306,125.3986,17257.0
2019-06-14 15:00:00,135.43,135.6,135.38,135.53,31328.0,125.3986,125.556,125.3523,125.4912,31328.0
2019-06-14 15:10:00,135.54,135.56,135.42,135.47,25093.0,125.5005,125.519,125.3893,125.4356,25093.0
2019-06-14 15:20:00,135.49,135.73,135.49,135.65,21355.0,125.4542,125.6764,125.4542,125.6023,21355.0
2019-06-14 15:30:00,135.67,135.85,135.63,135.72,42730.0,125.6208,125.7875,125.5838,125.6671,42730.0
2019-06-14 15:40:00,135.7,135.7,135.58,135.63,41610.0,125.6486,125.6486,125.5375,125.5838,41610.0
2019-06-14 15:50:00,135.63,135.83,135.59,135.64,157661.0,125.5838,125.769,125.5468,125.593,157661.0
2019-06-17 09:30:00,137.05,137.39,136.53,136.61,110491.0,126.8986,127.2134,126.4171,126.4912,110491.0
2019-06-17 09:40:00,136.69,136.82,136.14,136.14,16149.0,126.5653,126.6856,126.056,126.056,16149.0
2019-06-17 09:50:00,136.16,136.21,135.88,135.93,19074.0,126.0745,126.1208,125.8153,125.8616,19074.0
2019-06-17 10:00:00,135.89,136.04,135.83,135.94,17334.0,125.8245,125.9634,125.769,125.8708,17334.0
2019-06-17 10:10:00,135.94,136.18,135.93,136.14,13082.0,125.8708,126.0931,125.8616,126.056,13082.0
2019-06-17 10:20:00,136.16,136.35,136.06,136.15,13037.0,126.0745,126.2505,125.9819,126.0653,13037.0
2019-06-17 10:30:00,136.14,136.24,136.02,136.24,14792.0,126.056,126.1486,125.9449,126.1486,14792.0
2019-06-17 10:40:00,136.24,136.24,135.93,136.02,18045.0,126.1486,126.1486,125.8616,125.9449,18045.0
2019-06-17 10:50:00,136.0,136.3,135.99,136.24,18442.0,125.9264,126.2042,125.9171,126.1486,18442.0
2019-06-17 11:00:00,136.24,136.28,136.04,136.16,9443.0,126.1486,126.1856,125.9634,126.0745,9443.0
2019-06-17 11:10:00,136.15,136.21,136.01,136.1,11319.0,126.0653,126.1208,125.9356,126.019,11319.0
2019-06-17 11:20:00,136.13,136.35,136.09,136.25,12510.0,126.0468,126.2505,126.0097,126.1579,12510.0
2019-06-17 11:30:00,136.24,136.4,136.24,136.31,16458.0,126.1486,126.2968,126.1486,126.2134,16458.0
2019-06-17 11:40:00,136.32,136.41,136.19,136.34,14108.0,126.2227,126.306,126.1023,126.2412,14108.0
2019-06-17 11:50:00,136.31,136.31,136.19,136.2,35032.0,126.2134,126.2134,126.1023,126.1116,35032.0
2019-06-17 12:00:00,136.18,136.21,136.02,136.15,15642.0,126.0931,126.1208,125.9449,126.0653,15642.0
2019-06-17 12:10:00,136.17,136.2,136.05,136.19,14476.0,126.0838,126.1116,125.9727,126.1023,14476.0
2019-06-17 12:20:00,136.19,136.23,136.09,136.18,8582.0,126.1023,126.1393,126.0097,126.0931,8582.0
2019-06-17 12:30:00,136.17,136.31,136.16,136.29,9875.0,126.0838,126.2134,126.0745,126.1949,9875.0
2019-06-17 12:40:00,136.31,136.37,136.26,136.33,6088.0,126.2134,126.269,126.1671,126.2319,6088.0
2019-06-17 12:50:00,136.32,136.34,136.23,136.24,17018.0,126.2227,126.2412,126.1393,126.1486,17018.0
2019-06-17 13:00:00,136.24,136.37,136.21,136.33,90751.0,126.1486,126.269,126.1208,126.2319,90751.0
2019-06-17 13:10:00,136.32,136.36,136.3,136.36,11287.0,126.2227,126.2597,126.2042,126.2597,11287.0
2019-06-17 13:20:00,136.38,136.42,136.24,136.24,16694.0,126.2782,126.3153,126.1486,126.1486,16694.0
2019-06-17 13:30:00,136.25,136.36,136.25,136.31,21491.0,126.1579,126.2597,126.1579,126.2134,21491.0
2019-06-17 13:40:00,136.35,136.4,136.27,136.31,22214.0,126.2505,126.2968,126.1764,126.2134,22214.0
2019-06-17 13:50:00,136.32,136.32,136.23,136.29,6244.0,126.2227,126.2227,126.1393,126.1949,6244.0
2019-06-17 14:00:00,136.28,136.34,136.2,136.21,9157.0,126.1856,126.2412,126.1116,126.1208,9157.0
2019-06-17 14:10:00,136.21,136.27,136.15,136.26,8325.0,126.1208,126.1764,126.0653,126.1671,8325.0
2019-06-17 14:20:00,136.24,136.33,136.19,136.21,19909.0,126.1486,126.2319,126.1023,126.1208,19909.0
2019-06-17 14:30:00,136.21,136.33,136.21,136.28,16016.0,126.1208,126.2319,126.1208,126.1856,16016.0
2019-06-17 14:40:00,136.28,136.28,136.09,136.15,17709.0,126.1856,126.1856,126.0097,126.0653,17709.0
2019-06-17 14:50:00,136.15,136.15,136.06,136.11,7741.0,126.0653,126.0653,125.9819,126.0282,7741.0
2019-06-17 15:00:00,136.12,136.18,136.04,136.16,12710.0,126.0375,126.0931,125.9634,126.0745,12710.0
2019-06-17 15:10:00,136.18,136.18,136.03,136.07,14195.0,126.0931,126.0931,125.9542,125.9912,14195.0
2019-06-17 15:20:00,136.08,136.13,136.05,136.1,14628.0,126.0005,126.0468,125.9727,126.019,14628.0
2019-06-17 15:30:00,136.1,136.12,136.02,136.03,25443.0,126.019,126.0375,125.9449,125.9542,25443.0
2019-06-17 15:40:00,136.02,136.03,135.86,135.86,28742.0,125.9449,125.9542,125.7968,125.7968,28742.0
2019-06-17 15:50:00,135.86,135.89,135.74,135.87,105025.0,125.7968,125.8245,125.6856,125.806,105025.0
2019-06-18 09:30:00,136.48,136.79,135.91,136.43,38149.0,126.3708,126.6579,125.843,126.3245,38149.0
2019-06-18 09:40:00,136.43,136.7,136.21,136.4,43428.0,126.3245,126.5745,126.1208,126.2968,43428.0
2019-06-18 09:50:00,136.33,136.33,135.93,136.0,30849.0,126.2319,126.2319,125.8616,125.9264,30849.0
2019-06-18 10:00:00,135.99,136.38,135.95,136.0,20676.0,125.9171,126.2782,125.8801,125.9264,20676.0
2019-06-18 10:10:00,135.99,136.1,135.74,135.76,17996.0,125.9171,126.019,125.6856,125.7042,17996.0
2019-06-18 10:20:00,135.78,135.99,135.78,135.97,22441.0,125.7227,125.9171,125.7227,125.8986,22441.0
2019-06-18 10:30:00,136.01,136.26,136.01,136.18,12457.0,125.9356,126.1671,125.9356,126.0931,12457.0
2019-06-18 10:40:00,136.17,136.36,136.16,136.26,11136.0,126.0838,126.2597,126.0745,126.1671,11136.0
2019-06-18 10:50:00,136.28,136.38,136.27,136.37,31304.0,126.1856,126.2782,126.1764,126.269,31304.0
2019-06-18 11:00:00,136.34,136.47,136.24,136.24,13917.0,126.2412,126.3616,126.1486,126.1486,13917.0
2019-06-18 11:10:00,136.25,136.38,136.21,136.32,9813.0,126.1579,126.2782,126.1208,126.2227,9813.0
2019-06-18 11:20:00,136.28,136.37,136.12,136.3,17061.0,126.1856,126.269,126.0375,126.2042,17061.0
2019-06-18 11:30:00,136.25,136.45,136.23,136.42,12708.0,126.1579,126.3431,126.1393,126.3153,12708.0
2019-06-18 11:40:00,136.4,136.43,136.33,136.34,10976.0,126.2968,126.3245,126.2319,126.2412,10976.0
2019-06-18 11:50:00,136.34,136.36,136.2,136.27,12287.0,126.2412,126.2597,126.1116,126.1764,12287.0
2019-06-18 12:00:00,136.28,136.33,136.21,136.24,8593.0,126.1856,126.2319,126.1208,126.1486,8593.0
2019-06-18 12:10:00,136.25,136.35,136.08,136.27,8275.0,126.1579,126.2505,126.0005,126.1764,8275.0
2019-06-18 12:20:00,136.3,136.45,136.25,136.45,17976.0,126.2042,126.3431,126.1579,126.3431,17976.0
2019-06-18 12:30:00,136.46,136.49,136.38,136.44,19732.0,126.3523,126.3801,126.2782,126.3338,19732.0
2019-06-18 12:40:00,136.47,136.57,136.37,136.45,18202.0,126.3616,126.4542,126.269,126.3431,18202.0
2019-06-18 12:50:00,136.51,136.57,136.47,136.53,9864.0,126.3986,126.4542,126.3616,126.4171,9864.0
2019-06-18 13:00:00,136.51,136.56,136.4,136.45,18308.0,126.3986,126.4449,126.2968,126.3431,18308.0
2019-06-18 13:10:00,136.49,136.71,136.48,136.5,40296.0,126.3801,126.5838,126.3708,126.3893,40296.0
2019-06-18 13:20:00,136.49,136.57,136.48,136.51,15645.0,126.3801,126.4542,126.3708,126.3986,15645.0
2019-06-18 13:30:00,136.51,136.67,136.51,136.58,14781.0,126.3986,126.5468,126.3986,126.4634,14781.0
2019-06-18 13:40:00,136.56,136.62,136.45,136.54,22952.0,126.4449,126.5005,126.3431,126.4264,22952.0
2019-06-18 13:50:00,136.58,136.71,136.56,136.69,15058.0,126.4634,126.5838,126.4449,126.5653,15058.0
2019-06-18 14:00:00,136.71,136.82,136.62,136.77,29169.0,126.5838,126.6856,126.5005,126.6393,29169.0
2019-06-18 14:10:00,136.77,136.77,136.67,136.71,16834.0,126.6393,126.6393,126.5468,126.5838,16834.0
2019-06-18 14:20:00,136.73,136.83,136.73,136.78,19499.0,126.6023,126.6949,126.6023,126.6486,19499.0
2019-06-18 14:30:00,136.78,136.89,136.75,136.79,14843.0,126.6486,126.7505,126.6208,126.6579,14843.0
2019-06-18 14:40:00,136.79,136.88,136.72,136.77,65754.0,126.6579,126.7412,126.5931,126.6393,65754.0
2019-06-18 14:50:00,136.81,136.83,136.63,136.67,58507.0,126.6764,126.6949,126.5097,126.5468,58507.0
2019-06-18 15:00:00,136.64,136.74,136.55,136.66,80553.0,126.519,126.6116,126.4356,126.5375,80553.0
2019-06-18 15:10:00,136.66,136.83,136.62,136.77,65029.0,126.5375,126.6949,126.5005,126.6393,65029.0
2019-06-18 15:20:00,136.74,136.82,136.58,136.61,54175.0,126.6116,126.6856,126.4634,126.4912,54175.0
2019-06-18 15:30:00,136.59,136.69,136.43,136.59,43645.0,126.4727,126.5653,126.3245,126.4727,43645.0
2019-06-18 15:40:00,136.61,136.9,136.57,136.84,52564.0,126.4912,126.7597,126.4542,126.7042,52564.0
2019-06-18 15:50:00,136.84,137.12,136.71,137.04,188230.0,126.7042,126.9634,126.5838,126.8893,188230.0
2019-06-19 09:30:00,137.05,137.24,135.79,135.98,33072.0,126.8986,127.0745,125.7319,125.9079,33072.0
2019-06-19 09:40:00,135.77,135.99,135.67,135.7,33009.0,125.7134,125.9171,125.6208,125.6486,33009.0
2019-06-19 09:50:00,135.73,136.26,135.72,136.26,24905.0,125.6764,126.1671,125.6671,126.1671,24905.0
2019-06-19 10:00:00,136.18,136.46,136.12,136.41,20925.0,126.0931,126.3523,126.0375,126.306,20925.0
2019-06-19 10:10:00,136.4,136.64,136.37,136.44,9893.0,126.2968,126.519,126.269,126.3338,9893.0
2019-06-19 10:20:00,136.48,136.57,136.26,136.4,12196.0,126.3708,126.4542,126.1671,126.2968,12196.0
2019-06-19 10:30:00,136.34,136.54,136.22,136.54,15453.0,126.2412,126.4264,126.1301,126.4264,15453.0
2019-06-19 10:40:00,136.51,136.63,136.32,136.62,6287.0,126.3986,126.5097,126.2227,126.5005,6287.0
2019-06-19 10:50:00,136.58,136.72,136.56,136.63,14578.0,126.4634,126.5931,126.4449,126.5097,14578.0
2019-06-19 11:00:00,136.6,136.72,136.53,136.53,30701.0,126.4819,126.5931,126.4171,126.4171,30701.0
2019-06-19 11:10:00,136.56,136.88,136.55,136.86,10768.0,126.4449,126.7412,126.4356,126.7227,10768.0
2019-06-19 11:20:00,136.87,136.99,136.86,136.92,8576.0,126.7319,126.8431,126.7227,126.7782,8576.0
2019-06-19 11:30:00,136.9,136.93,136.77,136.81,10144.0,126.7597,126.7875,126.6393,126.6764,10144.0
2019-06-19 11:40:00,136.75,136.86,136.72,136.72,10843.0,126.6208,126.7227,126.5931,126.5931,10843.0
2019-06-19 11:50:00,136.76,136.82,136.7,136.72,9518.0,126.6301,126.6856,126.5745,126.5931,9518.0
2019-06-19 12:00:00,136.74,136.74,136.47,136.56,8284.0,126.6116,126.6116,126.3616,126.4449,8284.0
2019-06-19 12:10:00,136.53,136.71,136.53,136.64,14507.0,126.4171,126.5838,126.4171,126.519,14507.0
2019-06-19 12:20:00,136.63,136.91,136.6,136.91,15492.0,126.5097,126.769,126.4819,126.769,15492.0
2019-06-19 12:30:00,136.92,136.92,136.72,136.76,5628.0,126.7782,126.7782,126.5931,126.6301,5628.0
2019-06-19 12:40:00,136.74,136.85,136.71,136.81,5285.0,126.6116,126.7134,126.5838,126.6764,5285.0
2019-06-19 12:50:00,136.76,136.89,136.76,136.83,5100.0,126.6301,126.7505,126.6301,126.6949,5100.0
2019-06-19 13:00:00,136.79,136.83,136.66,136.78,8221.0,126.6579,126.6949,126.5375,126.6486,8221.0
2019-06-19 13:10:00,136.78,136.83,136.69,136.77,19311.0,126.6486,126.6949,126.5653,126.6393,19311.0
2019-06-19 13:20:00,136.76,136.83,136.69,136.83,17790.0,126.6301,126.6949,126.5653,126.6949,17790.0
2019-06-19 13:30:00,136.81,136.88,136.79,136.84,8771.0,126.6764,126.7412,126.6579,126.7042,8771.0
2019-06-19 13:40:00,136.85,136.91,136.79,136.85,8215.0,126.7134,126.769,126.6579,126.7134,8215.0
2019-06-19 13:50:00,136.87,136.93,136.75,136.83,11893.0,126.7319,126.7875,126.6208,126.6949,11893.0
2019-06-19 14:00:00,136.92,137.76,136.62,137.52,33457.0,126.7782,127.556,126.5005,127.3338,33457.0
2019-06-19 14:10:00,137.44,137.59,137.31,137.47,15088.0,127.2597,127.3986,127.1394,127.2875,15088.0
2019-06-19 14:20:00,137.46,137.64,137.4,137.61,14600.0,127.2782,127.4449,127.2227,127.4171,14600.0
2019-06-19 14:30:00,137.61,137.83,137.42,137.51,18031.0,127.4171,127.6208,127.2412,127.3245,18031.0
2019-06-19 14:40:00,137.4,137.77,137.37,137.58,15824.0,127.2227,127.5653,127.1949,127.3894,15824.0
2019-06-19 14:50:00,137.57,137.83,137.54,137.83,16433.0,127.3801,127.6208,127.3523,127.6208,16433.0
2019-06-19 15:00:00,137.81,137.98,137.79,137.89,34609.0,127.6023,127.7597,127.5838,127.6764,34609.0
2019-06-19 15:10:00,137.94,138.14,137.89,138.03,51784.0,127.7227,127.9079,127.6764,127.806,51784.0
2019-06-19 15:20:00,138.04,138.15,137.97,138.09,40516.0,127.8153,127.9171,127.7505,127.8616,40516.0
2019-06-19 15:30:00,138.07,138.24,138.06,138.11,69396.0,127.8431,128.0005,127.8338,127.8801,69396.0
2019-06-19 15:40:00,138.11,138.37,138.09,138.31,69569.0,127.8801,128.1208,127.8616,128.0653,69569.0
2019-06-19 15:50:00,138.29,138.49,138.18,138.18,142346.0,128.0468,128.2319,127.9449,127.9449,142346.0
2019-06-20 09:30:00,139.0,139.0,138.09,138.49,26521.0,128.7042,128.7042,127.8616,128.2319,26521.0
2019-06-20 09:40:00,138.44,138.81,138.31,138.4,24933.0,128.1857,128.5282,128.0653,128.1486,24933.0
2019-06-20 09:50:00,138.39,138.82,138.39,138.68,13733.0,128.1394,128.5375,128.1394,128.4079,13733.0
2019-06-20 10:00:00,138.67,139.0,138.66,138.68,38394.0,128.3986,128.7042,128.3894,128.4079,38394.0
2019-06-20 10:10:00,138.74,139.02,138.57,138.63,16265.0,128.4634,128.7227,128.306,128.3616,16265.0
2019-06-20 10:20:00,138.62,138.93,138.59,138.77,14337.0,128.3523,128.6394,128.3245,128.4912,14337.0
2019-06-20 10:30:00,138.79,138.96,138.6,138.66,11796.0,128.5097,128.6671,128.3338,128.3894,11796.0
2019-06-20 10:40:00,138.66,138.85,138.62,138.63,15007.0,128.3894,128.5653,128.3523,128.3616,15007.0
2019-06-20 10:50:00,138.63,138.87,138.61,138.62,17155.0,128.3616,128.5838,128.3431,128.3523,17155.0
2019-06-20 11:00:00,138.62,138.72,138.29,138.38,32772.0,128.3523,128.4449,128.0468,128.1301,32772.0
2019-06-20 11:10:00,138.37,138.52,138.34,138.41,12363.0,128.1208,128.2597,128.0931,128.1579,12363.0
2019-06-20 11:20:00,138.38,138.46,138.3,138.37,8927.0,128.1301,128.2042,128.056,128.1208,8927.0
2019-06-20 11:30:00,138.35,138.4,138.17,138.22,12299.0,128.1023,128.1486,127.9356,127.9819,12299.0
2019-06-20 11:40:00,138.22,138.48,138.17,138.45,17912.0,127.9819,128.2227,127.9356,128.1949,17912.0
2019-06-20 11:50:00,138.45,138.53,138.43,138.52,9862.0,128.1949,128.269,128.1764,128.2597,9862.0
2019-06-20 12:00:00,138.49,138.64,138.44,138.59,14179.0,128.2319,128.3708,128.1857,128.3245,14179.0
2019-06-20 12:10:00,138.59,138.62,138.1,138.13,19702.0,128.3245,128.3523,127.8708,127.8986,19702.0
2019-06-20 12:20:00,138.15,138.66,138.11,138.53,13781.0,127.9171,128.3894,127.8801,128.269,13781.0
2019-06-20 12:30:00,138.53,138.59,138.42,138.44,12194.0,128.269,128.3245,128.1671,128.1857,12194.0
2019-06-20 12:40:00,138.44,138.54,138.43,138.54,11895.0,128.1857,128.2782,128.1764,128.2782,11895.0
2019-06-20 12:50:00,138.55,138.66,138.48,138.64,17415.0,128.2875,128.3894,128.2227,128.3708,17415.0
2019-06-20 13:00:00,138.6,138.78,138.54,138.71,16490.0,128.3338,128.5005,128.2782,128.4357,16490.0
2019-06-20 13:10:00,138.69,138.82,138.65,138.81,16626.0,128.4171,128.5375,128.3801,128.5282,16626.0
2019-06-20 13:20:00,138.81,138.87,138.67,138.82,13820.0,128.5282,128.5838,128.3986,128.5375,13820.0
2019-06-20 13:30:00,138.84,138.86,138.76,138.82,9343.0,128.556,128.5745,128.4819,128.5375,9343.0
2019-06-20 13:40:00,138.81,138.91,138.79,138.82,15688.0,128.5282,128.6208,128.5097,128.5375,15688.0
2019-06-20 13:50:00,138.84,138.91,138.82,138.86,12448.0,128.556,128.6208,128.5375,128.5745,12448.0
2019-06-20 14:00:00,138.86,138.9,138.77,138.88,23078.0,128.5745,128.6116,128.4912,128.5931,23078.0
2019-06-20 14:10:00,138.85,138.91,138.77,138.91,17198.0,128.5653,128.6208,128.4912,128.6208,17198.0
2019-06-20 14:20:00,138.88,138.88,138.72,138.73,20809.0,128.5931,128.5931,128.4449,128.4542,20809.0
2019-06-20 14:30:00,138.73,138.79,138.71,138.75,18179.0,128.4542,128.5097,128.4357,128.4727,18179.0
2019-06-20 14:40:00,138.76,138.83,138.73,138.74,13320.0,128.4819,128.5468,128.4542,128.4634,13320.0
2019-06-20 14:50:00,138.73,138.84,138.71,138.81,14419.0,128.4542,128.556,128.4357,128.5282,14419.0
2019-06-20 15:00:00,138.8,138.89,138.76,138.83,17680.0,128.519,128.6023,128.4819,128.5468,17680.0
2019-06-20 15:10:00,138.84,138.95,138.82,138.91,16073.0,128.556,128.6579,128.5375,128.6208,16073.0
2019-06-20 15:20:00,138.89,138.89,138.8,138.83,25248.0,128.6023,128.6023,128.519,128.5468,25248.0
2019-06-20 15:30:00,138.83,138.83,138.62,138.73,47762.0,128.5468,128.5468,128.3523,128.4542,47762.0
2019-06-20 15:40:00,138.73,138.84,138.71,138.81,47209.0,128.4542,128.556,128.4357,128.5282,47209.0
2019-06-20 15:50:00,138.82,139.04,138.79,138.81,149003.0,128.5375,128.7412,128.5097,128.5282,149003.0
2019-06-21 09:30:00,139.07,139.09,138.5,138.93,196415.0,128.769,128.7875,128.2412,128.6394,196415.0
2019-06-21 09:40:00,138.94,139.08,138.66,138.94,24141.0,128.6486,128.7782,128.3894,128.6486,24141.0
2019-06-21 09:50:00,138.93,139.15,138.9,139.15,18929.0,128.6394,128.8431,128.6116,128.8431,18929.0
2019-06-21 10:00:00,139.18,139.78,139.18,139.64,87818.0,128.8708,129.4264,128.8708,129.2968,87818.0
2019-06-21 10:10:00,139.5,139.51,139.32,139.33,19181.0,129.1671,129.1764,129.0005,129.0097,19181.0
2019-06-21 10:20:00,139.34,139.35,139.01,139.04,35715.0,129.019,129.0282,128.7134,128.7412,35715.0
2019-06-21 10:30:00,139.03,139.2,138.97,139.04,12980.0,128.7319,128.8894,128.6764,128.7412,12980.0
2019-06-21 10:40:00,139.07,139.16,139.03,139.08,9774.0,128.769,128.8523,128.7319,128.7782,9774.0
2019-06-21 10:50:00,139.09,139.1,138.72,138.75,18262.0,128.7875,128.7968,128.4449,128.4727,18262.0
2019-06-21 11:00:00,138.73,139.39,138.73,139.28,15768.0,128.4542,129.0653,128.4542,128.9634,15768.0
2019-06-21 11:10:00,139.26,139.29,139.13,139.23,10426.0,128.9449,128.9727,128.8245,128.9171,10426.0
2019-06-21 11:20:00,139.24,139.26,138.97,139.0,10533.0,128.9264,128.9449,128.6764,128.7042,10533.0
2019-06-21 11:30:00,138.98,139.15,138.93,138.93,9729.0,128.6857,128.8431,128.6394,128.6394,9729.0
2019-06-21 11:40:00,138.9,139.01,138.85,138.85,9583.0,128.6116,128.7134,128.5653,128.5653,9583.0
2019-06-21 11:50:00,138.85,138.87,138.68,138.73,17558.0,128.5653,128.5838,128.4079,128.4542,17558.0
2019-06-21 12:00:00,138.74,139.02,138.74,138.99,17998.0,128.4634,128.7227,128.4634,128.6949,17998.0
2019-06-21 12:10:00,138.95,138.97,138.78,138.8,12654.0,128.6579,128.6764,128.5005,128.519,12654.0
2019-06-21 12:20:00,138.82,138.94,138.75,138.93,12922.0,128.5375,128.6486,128.4727,128.6394,12922.0
2019-06-21 12:30:00,138.94,138.94,138.71,138.83,12883.0,128.6486,128.6486,128.4357,128.5468,12883.0
2019-06-21 12:40:00,138.86,138.88,138.77,138.88,19561.0,128.5745,128.5931,128.4912,128.5931,19561.0
2019-06-21 12:50:00,138.89,138.91,138.8,138.82,12364.0,128.6023,128.6208,128.519,128.5375,12364.0
2019-06-21 13:00:00,138.84,138.97,138.77,138.94,14271.0,128.556,128.6764,128.4912,128.6486,14271.0
2019-06-21 13:10:00,138.94,139.04,138.79,138.88,17843.0,128.6486,128.7412,128.5097,128.5931,17843.0
2019-06-21 13:20:00,138.89,138.93,138.77,138.93,7211.0,128.6023,128.6394,128.4912,128.6394,7211.0
2019-06-21 13:30:00,138.91,138.92,138.82,138.82,6306.0,128.6208,128.6301,128.5375,128.5375,6306.0
2019-06-21 13:40:00,138.85,138.91,138.85,138.88,7391.0,128.5653,128.6208,128.5653,128.5931,7391.0
2019-06-21 13:50:00,138.89,139.0,138.85,138.96,16470.0,128.6023,128.7042,128.5653,128.6671,16470.0
2019-06-21 14:00:00,138.99,139.2,138.99,139.19,15346.0,128.6949,128.8894,128.6949,128.8801,15346.0
2019-06-21 14:10:00,139.19,139.28,139.17,139.25,15627.0,128.8801,128.9634,128.8616,128.9357,15627.0
2019-06-21 14:20:00,139.25,139.26,139.16,139.25,16305.0,128.9357,128.9449,128.8523,128.9357,16305.0
2019-06-21 14:30:00,139.23,139.23,139.11,139.14,30295.0,128.9171,128.9171,128.806,128.8338,30295.0
2019-06-21 14:40:00,139.16,139.2,139.03,139.06,28242.0,128.8523,128.8894,128.7319,128.7597,28242.0
2019-06-21 14:50:00,139.06,139.12,138.95,138.98,17885.0,128.7597,128.8153,128.6579,128.6857,17885.0
2019-06-21 15:00:00,138.98,139.05,138.92,139.04,17356.0,128.6857,128.7505,128.6301,128.7412,17356.0
2019-06-21 15:10:00,139.06,139.08,138.97,139.01,16876.0,128.7597,128.7782,128.6764,128.7134,16876.0
2019-06-21 15:20:00,139.01,139.05,138.9,139.02,20775.0,128.7134,128.7505,128.6116,128.7227,20775.0
2019-06-21 15:30:00,139.02,139.04,138.86,138.89,27928.0,128.7227,128.7412,128.5745,128.6023,27928.0
2019-06-21 15:40:00,138.89,139.18,138.83,138.86,39872.0,128.6023,128.8708,128.5468,128.5745,39872.0
2019-06-21 15:50:00,138.85,138.88,138.64,138.74,113274.0,128.5653,128.5931,128.3708,128.4634,113274.0
2019-06-24 09:30:00,138.91,139.07,138.15,138.19,25236.0,128.6208,128.769,127.9171,127.9542,25236.0
2019-06-24 09:40:00,138.18,138.19,137.9,138.18,26687.0,127.9449,127.9542,127.6856,127.9449,26687.0
2019-06-24 09:50:00,138.17,138.22,138.02,138.09,17837.0,127.9356,127.9819,127.7968,127.8616,17837.0
2019-06-24 10:00:00,138.1,138.37,138.0,138.28,16574.0,127.8708,128.1208,127.7782,128.0375,16574.0
2019-06-24 10:10:00,138.32,138.37,138.07,138.07,15610.0,128.0745,128.1208,127.8431,127.8431,15610.0
2019-06-24 10:20:00,138.1,138.23,138.09,138.23,15923.0,127.8708,127.9912,127.8616,127.9912,15923.0
2019-06-24 10:30:00,138.25,138.33,138.1,138.1,15983.0,128.0097,128.0838,127.8708,127.8708,15983.0
2019-06-24 10:40:00,138.08,138.18,137.98,137.99,18325.0,127.8523,127.9449,127.7597,127.769,18325.0
2019-06-24 10:50:00,138.02,138.16,137.89,138.11,12475.0,127.7968,127.9264,127.6764,127.8801,12475.0
2019-06-24 11:00:00,138.09,138.22,138.03,138.22,11594.0,127.8616,127.9819,127.806,127.9819,11594.0
2019-06-24 11:10:00,138.25,138.39,138.2,138.25,11929.0,128.0097,128.1394,127.9634,128.0097,11929.0
2019-06-24 11:20:00,138.2,138.3,138.04,138.29,8798.0,127.9634,128.056,127.8153,128.0468,8798.0
2019-06-24 11:30:00,138.21,138.24,138.04,138.04,13575.0,127.9727,128.0005,127.8153,127.8153,13575.0
2019-06-24 11:40:00,138.05,138.11,137.94,138.0,9160.0,127.8245,127.8801,127.7227,127.7782,9160.0
2019-06-24 11:50:00,137.98,138.11,137.9,137.91,12664.0,127.7597,127.8801,127.6856,127.6949,12664.0
2019-06-24 12:00:00,137.89,137.96,137.77,137.79,19955.0,127.6764,127.7412,127.5653,127.5838,19955.0
2019-06-24 12:10:00,137.83,137.84,137.68,137.78,15878.0,127.6208,127.6301,127.4819,127.5745,15878.0
2019-06-24 12:20:00,137.8,137.9,137.75,137.9,16598.0,127.5931,127.6856,127.5468,127.6856,16598.0
2019-06-24 12:30:00,137.95,138.05,137.81,137.81,10430.0,127.7319,127.8245,127.6023,127.6023,10430.0
2019-06-24 12:40:00,137.82,137.97,137.81,137.92,8269.0,127.6116,127.7505,127.6023,127.7042,8269.0
2019-06-24 12:50:00,137.92,137.96,137.85,137.9,6871.0,127.7042,127.7412,127.6394,127.6856,6871.0
2019-06-24 13:00:00,137.91,138.01,137.89,137.99,10878.0,127.6949,127.7875,127.6764,127.769,10878.0
2019-06-24 13:10:00,137.99,137.99,137.72,137.78,17067.0,127.769,127.769,127.519,127.5745,17067.0
2019-06-24 13:20:00,137.78,137.85,137.73,137.81,16802.0,127.5745,127.6394,127.5282,127.6023,16802.0
2019-06-24 13:30:00,137.81,137.84,137.66,137.73,20339.0,127.6023,127.6301,127.4634,127.5282,20339.0
2019-06-24 13:40:00,137.72,137.73,137.55,137.55,16854.0,127.519,127.5282,127.3616,127.3616,16854.0
2019-06-24 13:50:00,137.54,137.54,137.09,137.11,28019.0,127.3523,127.3523,126.9356,126.9542,28019.0
2019-06-24 14:00:00,137.11,137.25,137.05,137.19,16270.0,126.9542,127.0838,126.8986,127.0282,16270.0
2019-06-24 14:10:00,137.16,137.25,137.12,137.12,15194.0,127.0005,127.0838,126.9634,126.9634,15194.0
2019-06-24 14:20:00,137.12,137.15,136.97,137.04,16964.0,126.9634,126.9912,126.8245,126.8893,16964.0
2019-06-24 14:30:00,137.03,137.09,137.02,137.07,17115.0,126.8801,126.9356,126.8708,126.9171,17115.0
2019-06-24 14:40:00,137.06,137.06,136.91,136.93,16291.0,126.9079,126.9079,126.769,126.7875,16291.0
2019-06-24 14:50:00,136.95,137.08,136.95,137.03,17516.0,126.806,126.9264,126.806,126.8801,17516.0
2019-06-24 15:00:00,137.02,137.09,136.89,136.89,16502.0,126.8708,126.9356,126.7505,126.7505,16502.0
2019-06-24 15:10:00,136.9,136.94,136.82,136.88,21730.0,126.7597,126.7968,126.6856,126.7412,21730.0
2019-06-24 15:20:00,136.87,137.02,136.84,136.96,22482.0,126.7319,126.8708,126.7042,126.8153,22482.0
2019-06-24 15:30:00,136.98,137.08,136.87,136.94,29344.0,126.8338,126.9264,126.7319,126.7968,29344.0
2019-06-24 15:40:00,136.94,137.08,136.94,137.01,32590.0,126.7968,126.9264,126.7968,126.8616,32590.0
2019-06-24 15:50:00,137.01,137.22,137.0,137.13,82681.0,126.8616,127.056,126.8523,126.9727,82681.0
2019-06-25 09:30:00,137.49,137.77,137.04,137.12,34203.0,127.306,127.5653,126.8893,126.9634,34203.0
2019-06-25 09:40:00,137.1,137.14,136.38,136.51,20827.0,126.9449,126.9819,126.2782,126.3986,20827.0
2019-06-25 09:50:00,136.48,137.02,136.46,136.96,14200.0,126.3708,126.8708,126.3523,126.8153,14200.0
2019-06-25 10:00:00,136.93,137.2,136.86,137.1,12425.0,126.7875,127.0375,126.7227,126.9449,12425.0
2019-06-25 10:10:00,137.13,137.33,137.01,137.12,8463.0,126.9727,127.1579,126.8616,126.9634,8463.0
2019-06-25 10:20:00,137.05,137.31,137.05,137.22,12032.0,126.8986,127.1394,126.8986,127.056,12032.0
2019-06-25 10:30:00,137.21,137.33,137.11,137.11,14170.0,127.0468,127.1579,126.9542,126.9542,14170.0
2019-06-25 10:40:00,137.1,137.16,136.78,136.83,18365.0,126.9449,127.0005,126.6486,126.6949,18365.0
2019-06-25 10:50:00,136.8,136.98,136.75,136.85,28872.0,126.6671,126.8338,126.6208,126.7134,28872.0
2019-06-25 11:00:00,136.83,136.83,136.56,136.6,20869.0,126.6949,126.6949,126.4449,126.4819,20869.0
2019-06-25 11:10:00,136.58,136.76,136.54,136.76,13266.0,126.4634,126.6301,126.4264,126.6301,13266.0
2019-06-25 11:20:00,136.72,136.92,136.72,136.74,9413.0,126.5931,126.7782,126.5931,126.6116,9413.0
2019-06-25 11:30:00,136.77,136.81,136.4,136.44,13847.0,126.6393,126.6764,126.2968,126.3338,13847.0
2019-06-25 11:40:00,136.44,136.61,136.31,136.31,14952.0,126.3338,126.4912,126.2134,126.2134,14952.0
2019-06-25 11:50:00,136.31,136.46,136.2,136.46,18065.0,126.2134,126.3523,126.1116,126.3523,18065.0
2019-06-25 12:00:00,136.46,136.77,136.4,136.74,6889.0,126.3523,126.6393,126.2968,126.6116,6889.0
2019-06-25 12:10:00,136.72,136.84,136.65,136.67,7306.0,126.5931,126.7042,126.5282,126.5468,7306.0
2019-06-25 12:20:00,136.68,136.68,136.45,136.45,12173.0,126.556,126.556,126.3431,126.3431,12173.0
2019-06-25 12:30:00,136.43,136.48,136.2,136.26,10961.0,126.3245,126.3708,126.1116,126.1671,10961.0
2019-06-25 12:40:00,136.22,136.38,136.14,136.36,16447.0,126.1301,126.2782,126.056,126.2597,16447.0
2019-06-25 12:50:00,136.41,136.67,136.37,136.67,22220.0,126.306,126.5468,126.269,126.5468,22220.0
2019-06-25 13:00:00,136.64,136.66,136.39,136.56,20473.0,126.519,126.5375,126.2875,126.4449,20473.0
2019-06-25 13:10:00,136.52,136.6,136.39,136.48,12982.0,126.4079,126.4819,126.2875,126.3708,12982.0
2019-06-25 13:20:00,136.49,136.58,136.42,136.58,10983.0,126.3801,126.4634,126.3153,126.4634,10983.0
2019-06-25 13:30:00,136.55,136.86,136.51,136.81,17448.0,126.4356,126.7227,126.3986,126.6764,17448.0
2019-06-25 13:40:00,136.83,136.83,136.72,136.77,9327.0,126.6949,126.6949,126.5931,126.6393,9327.0
2019-06-25 13:50:00,136.74,136.78,136.53,136.53,7854.0,126.6116,126.6486,126.4171,126.4171,7854.0
2019-06-25 14:00:00,136.53,136.58,136.36,136.45,14952.0,126.4171,126.4634,126.2597,126.3431,14952.0
2019-06-25 14:10:00,136.44,136.67,136.35,136.64,17854.0,126.3338,126.5468,126.2505,126.519,17854.0
2019-06-25 14:20:00,136.63,136.65,136.44,136.47,16950.0,126.5097,126.5282,126.3338,126.3616,16950.0
2019-06-25 14:30:00,136.46,136.58,136.27,136.39,15673.0,126.3523,126.4634,126.1764,126.2875,15673.0
2019-06-25 14:40:00,136.34,136.55,136.29,136.5,37505.0,126.2412,126.4356,126.1949,126.3893,37505.0
2019-06-25 14:50:00,136.49,136.66,136.4,136.59,22769.0,126.3801,126.5375,126.2968,126.4727,22769.0
2019-06-25 15:00:00,136.59,136.7,136.44,136.45,25063.0,126.4727,126.5745,126.3338,126.3431,25063.0
2019-06-25 15:10:00,136.45,136.48,136.31,136.39,13981.0,126.3431,126.3708,126.2134,126.2875,13981.0
2019-06-25 15:20:00,136.38,136.62,136.36,136.49,32242.0,126.2782,126.5005,126.2597,126.3801,32242.0
2019-06-25 15:30:00,136.5,136.5,136.24,136.33,44397.0,126.3893,126.3893,126.1486,126.2319,44397.0
2019-06-25 15:40:00,136.34,136.42,136.26,136.32,47996.0,126.2412,126.3153,126.1671,126.2227,47996.0
2019-06-25 15:50:00,136.31,136.32,136.01,136.02,159917.0,126.2134,126.2227,125.9356,125.9449,159917.0
2019-06-26 09:30:00,136.1,136.37,135.4,135.62,51306.0,126.019,126.269,125.3708,125.5745,51306.0
2019-06-26 09:40:00,135.58,136.65,135.58,136.06,18592.0,125.5375,126.5282,125.5375,125.9819,18592.0
2019-06-26 09:50:00,135.98,136.02,135.79,135.79,18514.0,125.9079,125.9449,125.7319,125.7319,18514.0
2019-06-26 10:00:00,135.78,135.87,135.56,135.64,25538.0,125.7227,125.806,125.519,125.593,25538.0
2019-06-26 10:10:00,135.63,136.01,135.55,135.9,19158.0,125.5838,125.9356,125.5097,125.8338,19158.0
2019-06-26 10:20:00,135.94,136.05,135.85,135.96,46401.0,125.8708,125.9727,125.7875,125.8893,46401.0
2019-06-26 10:30:00,135.98,136.13,135.9,136.13,28378.0,125.9079,126.0468,125.8338,126.0468,28378.0
2019-06-26 10:40:00,136.13,136.41,136.1,136.41,17400.0,126.0468,126.306,126.019,126.306,17400.0
2019-06-26 10:50:00,136.44,136.45,136.22,136.35,35164.0,126.3338,126.3431,126.1301,126.2505,35164.0
2019-06-26 11:00:00,136.37,136.39,136.21,136.21,37126.0,126.269,126.2875,126.1208,126.1208,37126.0
2019-06-26 11:10:00,136.19,136.22,136.04,136.05,26166.0,126.1023,126.1301,125.9634,125.9727,26166.0
2019-06-26 11:20:00,136.11,136.23,136.07,136.23,32984.0,126.0282,126.1393,125.9912,126.1393,32984.0
2019-06-26 11:30:00,136.22,136.37,136.22,136.28,29861.0,126.1301,126.269,126.1301,126.1856,29861.0
2019-06-26 11:40:00,136.27,136.44,136.24,136.34,16943.0,126.1764,126.3338,126.1486,126.2412,16943.0
2019-06-26 11:50:00,136.32,136.36,136.21,136.35,14308.0,126.2227,126.2597,126.1208,126.2505,14308.0
2019-06-26 12:00:00,136.37,136.53,136.36,136.45,19272.0,126.269,126.4171,126.2597,126.3431,19272.0
2019-06-26 12:10:00,136.44,136.48,136.33,136.34,14541.0,126.3338,126.3708,126.2319,126.2412,14541.0
2019-06-26 12:20:00,136.36,136.44,136.26,136.44,12413.0,126.2597,126.3338,126.1671,126.3338,12413.0
2019-06-26 12:30:00,136.47,136.68,136.47,136.68,10106.0,126.3616,126.556,126.3616,126.556,10106.0
2019-06-26 12:40:00,136.66,136.76,136.62,136.7,30133.0,126.5375,126.6301,126.5005,126.5745,30133.0
2019-06-26 12:50:00,136.68,136.77,136.68,136.69,20352.0,126.556,126.6393,126.556,126.5653,20352.0
2019-06-26 13:00:00,136.69,136.71,136.62,136.68,14029.0,126.5653,126.5838,126.5005,126.556,14029.0
2019-06-26 13:10:00,136.68,136.71,136.62,136.7,11490.0,126.556,126.5838,126.5005,126.5745,11490.0
2019-06-26 13:20:00,136.69,136.7,136.61,136.65,14986.0,126.5653,126.5745,126.4912,126.5282,14986.0
2019-06-26 13:30:00,136.68,136.72,136.53,136.58,13336.0,126.556,126.5931,126.4171,126.4634,13336.0
2019-06-26 13:40:00,136.57,136.57,136.47,136.54,17796.0,126.4542,126.4542,126.3616,126.4264,17796.0
2019-06-26 13:50:00,136.56,136.59,136.53,136.56,13269.0,126.4449,126.4727,126.4171,126.4449,13269.0
2019-06-26 14:00:00,136.58,136.71,136.52,136.67,24656.0,126.4634,126.5838,126.4079,126.5468,24656.0
2019-06-26 14:10:00,136.67,136.91,136.66,136.9,22992.0,126.5468,126.769,126.5375,126.7597,22992.0
2019-06-26 14:20:00,136.9,136.99,136.9,136.96,25948.0,126.7597,126.8431,126.7597,126.8153,25948.0
2019-06-26 14:30:00,136.97,137.03,136.92,137.02,17052.0,126.8245,126.8801,126.7782,126.8708,17052.0
2019-06-26 14:40:00,137.02,137.15,136.99,137.03,31526.0,126.8708,126.9912,126.8431,126.8801,31526.0
2019-06-26 14:50:00,137.0,137.06,136.77,136.89,23238.0,126.8523,126.9079,126.6393,126.7505,23238.0
2019-06-26 15:00:00,136.9,137.04,136.9,137.04,20543.0,126.7597,126.8893,126.7597,126.8893,20543.0
2019-06-26 15:10:00,137.03,137.05,136.87,136.89,22735.0,126.8801,126.8986,126.7319,126.7505,22735.0
2019-06-26 15:20:00,136.89,136.94,136.79,136.8,16638.0,126.7505,126.7968,126.6579,126.6671,16638.0
2019-06-26 15:30:00,136.76,136.88,136.71,136.85,23946.0,126.6301,126.7412,126.5838,126.7134,23946.0
2019-06-26 15:40:00,136.86,136.92,136.67,136.76,35590.0,126.7227,126.7782,126.5468,126.6301,35590.0
2019-06-26 15:50:00,136.76,136.79,136.45,136.48,85928.0,126.6301,126.6579,126.3431,126.3708,85928.0
2019-06-27 09:30:00,136.23,136.6,136.04,136.39,36171.0,126.1393,126.4819,125.9634,126.2875,36171.0
2019-06-27 09:40:00,136.37,136.56,136.22,136.49,11368.0,126.269,126.4449,126.1301,126.3801,11368.0
2019-06-27 09:50:00,136.66,136.7,136.34,136.41,13188.0,126.5375,126.5745,126.2412,126.306,13188.0
2019-06-27 10:00:00,136.41,136.44,136.23,136.41,12436.0,126.306,126.3338,126.1393,126.306,12436.0
2019-06-27 10:10:00,136.41,136.53,136.29,136.37,12952.0,126.306,126.4171,126.1949,126.269,12952.0
2019-06-27 10:20:00,136.4,136.8,136.33,136.6,15252.0,126.2968,126.6671,126.2319,126.4819,15252.0
2019-06-27 10:30:00,136.63,136.63,136.4,136.53,10344.0,126.5097,126.5097,126.2968,126.4171,10344.0
2019-06-27 10:40:00,136.52,136.52,136.36,136.47,10570.0,126.4079,126.4079,126.2597,126.3616,10570.0
2019-06-27 10:50:00,136.43,136.48,136.16,136.2,23290.0,126.3245,126.3708,126.0745,126.1116,23290.0
2019-06-27 11:00:00,136.2,136.21,135.95,136.09,45956.0,126.1116,126.1208,125.8801,126.0097,45956.0
2019-06-27 11:10:00,136.07,136.39,136.07,136.24,24466.0,125.9912,126.2875,125.9912,126.1486,24466.0
2019-06-27 11:20:00,136.28,136.4,136.13,136.14,14669.0,126.1856,126.2968,126.0468,126.056,14669.0
2019-06-27 11:30:00,136.13,136.23,136.12,136.16,11782.0,126.0468,126.1393,126.0375,126.0745,11782.0
2019-06-27 11:40:00,136.16,136.22,136.03,136.07,25960.0,126.0745,126.1301,125.9542,125.9912,25960.0
2019-06-27 11:50:00,136.06,136.24,136.04,136.18,10737.0,125.9819,126.1486,125.9634,126.0931,10737.0
2019-06-27 12:00:00,136.19,136.27,136.12,136.2,12111.0,126.1023,126.1764,126.0375,126.1116,12111.0
2019-06-27 12:10:00,136.21,136.32,136.21,136.22,6480.0,126.1208,126.2227,126.1208,126.1301,6480.0
2019-06-27 12:20:00,136.23,136.24,136.13,136.13,6830.0,126.1393,126.1486,126.0468,126.0468,6830.0
2019-06-27 12:30:00,136.1,136.21,136.09,136.18,10346.0,126.019,126.1208,126.0097,126.0931,10346.0
2019-06-27 12:40:00,136.16,136.18,136.06,136.07,11712.0,126.0745,126.0931,125.9819,125.9912,11712.0
2019-06-27 12:50:00,136.06,136.11,136.0,136.08,18942.0,125.9819,126.0282,125.9264,126.0005,18942.0
2019-06-27 13:00:00,136.07,136.18,136.04,136.14,14952.0,125.9912,126.0931,125.9634,126.056,14952.0
2019-06-27 13:10:00,136.16,136.17,136.05,136.09,10376.0,126.0745,126.0838,125.9727,126.0097,10376.0
2019-06-27 13:20:00,136.1,136.32,136.05,136.28,27722.0,126.019,126.2227,125.9727,126.1856,27722.0
2019-06-27 13:30:00,136.28,136.5,136.27,136.5,26729.0,126.1856,126.3893,126.1764,126.3893,26729.0
2019-06-27 13:40:00,136.52,136.56,136.42,136.43,7165.0,126.4079,126.4449,126.3153,126.3245,7165.0
2019-06-27 13:50:00,136.41,136.51,136.35,136.43,8069.0,126.306,126.3986,126.2505,126.3245,8069.0
2019-06-27 14:00:00,136.42,136.5,136.39,136.46,13248.0,126.3153,126.3893,126.2875,126.3523,13248.0
2019-06-27 14:10:00,136.46,136.59,136.44,136.46,29583.0,126.3523,126.4727,126.3338,126.3523,29583.0
2019-06-27 14:20:00,136.48,136.56,136.4,136.41,11156.0,126.3708,126.4449,126.2968,126.306,11156.0
2019-06-27 14:30:00,136.4,136.54,136.4,136.47,6877.0,126.2968,126.4264,126.2968,126.3616,6877.0
2019-06-27 14:40:00,136.46,136.47,136.36,136.41,10739.0,126.3523,126.3616,126.2597,126.306,10739.0
2019-06-27 14:50:00,136.41,136.42,136.32,136.37,11409.0,126.306,126.3153,126.2227,126.269,11409.0
2019-06-27 15:00:00,136.37,136.42,136.29,136.29,12543.0,126.269,126.3153,126.1949,126.1949,12543.0
2019-06-27 15:10:00,136.27,136.42,136.27,136.36,9458.0,126.1764,126.3153,126.1764,126.2597,9458.0
2019-06-27 15:20:00,136.36,136.39,136.3,136.34,16705.0,126.2597,126.2875,126.2042,126.2412,16705.0
2019-06-27 15:30:00,136.34,136.46,136.27,136.44,28534.0,126.2412,126.3523,126.1764,126.3338,28534.0
2019-06-27 15:40:00,136.45,136.49,136.3,136.31,28405.0,126.3431,126.3801,126.2042,126.2134,28405.0
2019-06-27 15:50:00,136.31,136.58,136.29,136.41,90381.0,126.2134,126.4634,126.1949,126.306,90381.0
2019-06-28 09:30:00,136.14,136.43,135.52,135.57,43367.0,126.056,126.3245,125.4819,125.5282,43367.0
2019-06-28 09:40:00,135.63,135.85,135.42,135.42,26352.0,125.5838,125.7875,125.3893,125.3893,26352.0
2019-06-28 09:50:00,135.44,135.89,135.44,135.82,16826.0,125.4079,125.8245,125.4079,125.7597,16826.0
2019-06-28 10:00:00,135.83,135.88,135.62,135.77,21455.0,125.769,125.8153,125.5745,125.7134,21455.0
2019-06-28 10:10:00,135.81,136.11,135.67,136.03,26897.0,125.7505,126.0282,125.6208,125.9542,26897.0
2019-06-28 10:20:00,136.03,136.12,135.85,135.95,13376.0,125.9542,126.0375,125.7875,125.8801,13376.0
2019-06-28 10:30:00,135.96,136.15,135.95,136.09,13195.0,125.8893,126.0653,125.8801,126.0097,13195.0
2019-06-28 10:40:00,136.07,136.13,135.79,135.79,31419.0,125.9912,126.0468,125.7319,125.7319,31419.0
2019-06-28 10:50:00,135.81,135.94,135.62,135.63,25819.0,125.7505,125.8708,125.5745,125.5838,25819.0
2019-06-28 11:00:00,135.6,135.7,135.45,135.66,33722.0,125.556,125.6486,125.4171,125.6116,33722.0
2019-06-28 11:10:00,135.65,135.66,135.43,135.56,20661.0,125.6023,125.6116,125.3986,125.519,20661.0
2019-06-28 11:20:00,135.57,135.7,135.52,135.65,17823.0,125.5282,125.6486,125.4819,125.6023,17823.0
2019-06-28 11:30:00,135.64,135.68,135.54,135.54,10696.0,125.593,125.6301,125.5005,125.5005,10696.0
2019-06-28 11:40:00,135.54,135.57,135.32,135.38,19600.0,125.5005,125.5282,125.2968,125.3523,19600.0
2019-06-28 11:50:00,135.41,135.48,135.35,135.46,18796.0,125.3801,125.4449,125.3245,125.4264,18796.0
2019-06-28 12:00:00,135.46,135.55,135.45,135.52,16961.0,125.4264,125.5097,125.4171,125.4819,16961.0
2019-06-28 12:10:00,135.5,135.54,135.43,135.54,11601.0,125.4634,125.5005,125.3986,125.5005,11601.0
2019-06-28 12:20:00,135.52,135.83,135.5,135.71,15407.0,125.4819,125.769,125.4634,125.6579,15407.0
2019-06-28 12:30:00,135.72,135.76,135.66,135.73,10678.0,125.6671,125.7042,125.6116,125.6764,10678.0
2019-06-28 12:40:00,135.72,135.77,135.68,135.72,7448.0,125.6671,125.7134,125.6301,125.6671,7448.0
2019-06-28 12:50:00,135.74,135.78,135.72,135.75,9592.0,125.6856,125.7227,125.6671,125.6949,9592.0
2019-06-28 13:00:00,135.73,135.75,135.53,135.53,12863.0,125.6764,125.6949,125.4912,125.4912,12863.0
2019-06-28 13:10:00,135.53,135.57,135.46,135.47,14329.0,125.4912,125.5282,125.4264,125.4356,14329.0
2019-06-28 13:20:00,135.47,135.47,135.34,135.43,15724.0,125.4356,125.4356,125.3153,125.3986,15724.0
2019-06-28 13:30:00,135.42,135.42,135.32,135.4,11788.0,125.3893,125.3893,125.2968,125.3708,11788.0
2019-06-28 13:40:00,135.38,135.4,135.26,135.31,16779.0,125.3523,125.3708,125.2412,125.2875,16779.0
2019-06-28 13:50:00,135.32,135.36,135.25,135.28,12121.0,125.2968,125.3338,125.2319,125.2597,12121.0
2019-06-28 14:00:00,135.27,135.34,135.23,135.25,17247.0,125.2505,125.3153,125.2134,125.2319,17247.0
2019-06-28 14:10:00,135.25,135.25,135.1,135.12,27795.0,125.2319,125.2319,125.093,125.1116,27795.0
2019-06-28 14:20:00,135.11,135.16,135.06,135.08,19644.0,125.1023,125.1486,125.056,125.0745,19644.0
2019-06-28 14:30:00,135.06,135.18,135.03,135.16,19462.0,125.056,125.1671,125.0282,125.1486,19462.0
2019-06-28 14:40:00,135.18,135.18,135.06,135.06,13735.0,125.1671,125.1671,125.056,125.056,13735.0
2019-06-28 14:50:00,135.07,135.08,134.83,134.91,31985.0,125.0653,125.0745,124.843,124.9171,31985.0
2019-06-28 15:00:00,134.92,134.99,134.91,134.93,23139.0,124.9264,124.9912,124.9171,124.9356,23139.0
2019-06-28 15:10:00,134.94,134.96,134.73,134.92,19154.0,124.9449,124.9634,124.7505,124.9264,19154.0
2019-06-28 15:20:00,134.92,134.92,134.76,134.77,25080.0,124.9264,124.9264,124.7782,124.7875,25080.0
2019-06-28 15:30:00,134.78,134.85,134.65,134.85,55179.0,124.7967,124.8616,124.6764,124.8616,55179.0
2019-06-28 15:40:00,134.85,134.88,134.57,134.66,60558.0,124.8616,124.8893,124.6023,124.6856,60558.0
2019-06-28 15:50:00,134.67,135.23,134.57,135.13,251454.0,124.6949,125.2134,124.6023,125.1208,251454.0
2019-07-01 09:30:00,136.01,137.16,136.01,136.76,59591.0,125.9356,127.0005,125.9356,126.6301,59591.0
2019-07-01 09:40:00,136.83,136.97,136.14,136.18,34291.0,126.6949,126.8245,126.056,126.0931,34291.0
2019-07-01 09:50:00,136.18,136.31,136.0,136.02,32701.0,126.0931,126.2134,125.9264,125.9449,32701.0
2019-07-01 10:00:00,136.11,136.36,136.03,136.14,22694.0,126.0282,126.2597,125.9542,126.056,22694.0
2019-07-01 10:10:00,136.06,136.13,135.99,136.12,7803.0,125.9819,126.0468,125.9171,126.0375,7803.0
2019-07-01 10:20:00,136.14,136.26,136.01,136.06,19568.0,126.056,126.1671,125.9356,125.9819,19568.0
2019-07-01 10:30:00,136.08,136.21,136.0,136.19,14159.0,126.0005,126.1208,125.9264,126.1023,14159.0
2019-07-01 10:40:00,136.2,136.31,136.12,136.14,15509.0,126.1116,126.2134,126.0375,126.056,15509.0
2019-07-01 10:50:00,136.14,136.22,136.07,136.18,10835.0,126.056,126.1301,125.9912,126.0931,10835.0
2019-07-01 11:00:00,136.19,136.25,136.1,136.12,25027.0,126.1023,126.1579,126.019,126.0375,25027.0
2019-07-01 11:10:00,136.1,136.12,135.89,135.96,16020.0,126.019,126.0375,125.8245,125.8893,16020.0
2019-07-01 11:20:00,135.93,135.93,135.59,135.78,12832.0,125.8616,125.8616,125.5468,125.7227,12832.0
2019-07-01 11:30:00,135.77,135.93,135.75,135.93,18413.0,125.7134,125.8616,125.6949,125.8616,18413.0
2019-07-01 11:40:00,135.89,135.94,135.58,135.59,14137.0,125.8245,125.8708,125.5375,125.5468,14137.0
2019-07-01 11:50:00,135.59,135.64,135.48,135.5,10005.0,125.5468,125.593,125.4449,125.4634,10005.0
2019-07-01 12:00:00,135.49,135.68,135.46,135.59,13084.0,125.4542,125.6301,125.4264,125.5468,13084.0
2019-07-01 12:10:00,135.63,135.77,135.51,135.77,15568.0,125.5838,125.7134,125.4727,125.7134,15568.0
2019-07-01 12:20:00,135.77,135.82,135.71,135.76,14297.0,125.7134,125.7597,125.6579,125.7042,14297.0
2019-07-01 12:30:00,135.76,135.76,135.64,135.66,7229.0,125.7042,125.7042,125.593,125.6116,7229.0
2019-07-01 12:40:00,135.67,135.7,135.58,135.6,7084.0,125.6208,125.6486,125.5375,125.556,7084.0
2019-07-01 12:50:00,135.61,135.69,135.33,135.33,23103.0,125.5653,125.6393,125.306,125.306,23103.0
2019-07-01 13:00:00,135.33,135.35,135.16,135.19,17893.0,125.306,125.3245,125.1486,125.1764,17893.0
2019-07-01 13:10:00,135.18,135.27,135.06,135.24,12887.0,125.1671,125.2505,125.056,125.2227,12887.0
2019-07-01 13:20:00,135.25,135.3,135.18,135.19,20506.0,125.2319,125.2782,125.1671,125.1764,20506.0
2019-07-01 13:30:00,135.2,135.2,135.02,135.07,14725.0,125.1856,125.1856,125.019,125.0653,14725.0
2019-07-01 13:40:00,135.07,135.23,135.04,135.21,15697.0,125.0653,125.2134,125.0375,125.1949,15697.0
2019-07-01 13:50:00,135.2,135.24,135.18,135.2,16070.0,125.1856,125.2227,125.1671,125.1856,16070.0
2019-07-01 14:00:00,135.2,135.21,135.11,135.17,10679.0,125.1856,125.1949,125.1023,125.1579,10679.0
2019-07-01 14:10:00,135.16,135.27,135.12,135.24,19274.0,125.1486,125.2505,125.1116,125.2227,19274.0
2019-07-01 14:20:00,135.25,135.32,135.13,135.17,12475.0,125.2319,125.2968,125.1208,125.1579,12475.0
2019-07-01 14:30:00,135.17,135.35,135.15,135.3,26312.0,125.1579,125.3245,125.1393,125.2782,26312.0
2019-07-01 14:40:00,135.28,135.33,135.22,135.24,38054.0,125.2597,125.306,125.2042,125.2227,38054.0
2019-07-01 14:50:00,135.25,135.32,135.22,135.29,32205.0,125.2319,125.2968,125.2042,125.269,32205.0
2019-07-01 15:00:00,135.29,135.67,135.28,135.64,16613.0,125.269,125.6208,125.2597,125.593,16613.0
2019-07-01 15:10:00,135.63,135.72,135.62,135.69,21732.0,125.5838,125.6671,125.5745,125.6393,21732.0
2019-07-01 15:20:00,135.7,135.85,135.67,135.78,25607.0,125.6486,125.7875,125.6208,125.7227,25607.0
2019-07-01 15:30:00,135.78,135.84,135.66,135.71,38993.0,125.7227,125.7782,125.6116,125.6579,38993.0
2019-07-01 15:40:00,135.71,135.79,135.67,135.75,52442.0,125.6579,125.7319,125.6208,125.6949,52442.0
2019-07-01 15:50:00,135.76,136.01,135.73,135.91,115928.0,125.7042,125.9356,125.6764,125.843,115928.0
2019-07-02 09:30:00,136.28,136.43,135.88,136.09,18838.0,126.1856,126.3245,125.8153,126.0097,18838.0
2019-07-02 09:40:00,136.25,136.41,136.12,136.16,13459.0,126.1579,126.306,126.0375,126.0745,13459.0
2019-07-02 09:50:00,136.12,136.39,136.03,136.35,8894.0,126.0375,126.2875,125.9542,126.2505,8894.0
2019-07-02 10:00:00,136.4,136.69,136.32,136.67,17334.0,126.2968,126.5653,126.2227,126.5468,17334.0
2019-07-02 10:10:00,136.66,136.68,136.48,136.62,8947.0,126.5375,126.556,126.3708,126.5005,8947.0
2019-07-02 10:20:00,136.57,136.78,136.55,136.76,15989.0,126.4542,126.6486,126.4356,126.6301,15989.0
2019-07-02 10:30:00,136.73,136.75,136.6,136.72,20284.0,126.6023,126.6208,126.4819,126.5931,20284.0
2019-07-02 10:40:00,136.72,136.82,136.64,136.75,12939.0,126.5931,126.6856,126.519,126.6208,12939.0
2019-07-02 10:50:00,136.75,136.85,136.59,136.62,13726.0,126.6208,126.7134,126.4727,126.5005,13726.0
2019-07-02 11:00:00,136.62,136.63,136.26,136.3,35046.0,126.5005,126.5097,126.1671,126.2042,35046.0
2019-07-02 11:10:00,136.31,136.43,136.24,136.42,10476.0,126.2134,126.3245,126.1486,126.3153,10476.0
2019-07-02 11:20:00,136.46,136.51,136.4,136.4,10361.0,126.3523,126.3986,126.2968,126.2968,10361.0
2019-07-02 11:30:00,136.38,136.43,136.23,136.23,8989.0,126.2782,126.3245,126.1393,126.1393,8989.0
2019-07-02 11:40:00,136.21,136.32,136.17,136.19,18192.0,126.1208,126.2227,126.0838,126.1023,18192.0
2019-07-02 11:50:00,136.21,136.24,136.1,136.21,9370.0,126.1208,126.1486,126.019,126.1208,9370.0
2019-07-02 12:00:00,136.23,136.28,136.1,136.17,8159.0,126.1393,126.1856,126.019,126.0838,8159.0
2019-07-02 12:10:00,136.18,136.18,136.0,136.14,13493.0,126.0931,126.0931,125.9264,126.056,13493.0
2019-07-02 12:20:00,136.15,136.25,136.09,136.13,11583.0,126.0653,126.1579,126.0097,126.0468,11583.0
2019-07-02 12:30:00,136.13,136.18,136.05,136.17,16659.0,126.0468,126.0931,125.9727,126.0838,16659.0
2019-07-02 12:40:00,136.17,136.21,136.04,136.18,27707.0,126.0838,126.1208,125.9634,126.0931,27707.0
2019-07-02 12:50:00,136.19,136.25,136.16,136.23,14783.0,126.1023,126.1579,126.0745,126.1393,14783.0
2019-07-02 13:00:00,136.19,136.29,136.12,136.29,10715.0,126.1023,126.1949,126.0375,126.1949,10715.0
2019-07-02 13:10:00,136.27,136.31,136.24,136.24,9770.0,126.1764,126.2134,126.1486,126.1486,9770.0
2019-07-02 13:20:00,136.27,136.36,136.24,136.34,11409.0,126.1764,126.2597,126.1486,126.2412,11409.0
2019-07-02 13:30:00,136.31,136.58,136.31,136.58,12720.0,126.2134,126.4634,126.2134,126.4634,12720.0
2019-07-02 13:40:00,136.56,136.69,136.53,136.67,8286.0,126.4449,126.5653,126.4171,126.5468,8286.0
2019-07-02 13:50:00,136.67,136.8,136.67,136.76,11270.0,126.5468,126.6671,126.5468,126.6301,11270.0
2019-07-02 14:00:00,136.76,136.9,136.71,136.9,16839.0,126.6301,126.7597,126.5838,126.7597,16839.0
2019-07-02 14:10:00,136.93,136.99,136.88,136.91,13478.0,126.7875,126.8431,126.7412,126.769,13478.0
2019-07-02 14:20:00,136.91,136.91,136.69,136.69,14593.0,126.769,126.769,126.5653,126.5653,14593.0
2019-07-02 14:30:00,136.7,136.75,136.59,136.6,15580.0,126.5745,126.6208,126.4727,126.4819,15580.0
2019-07-02 14:40:00,136.61,136.61,136.51,136.57,13176.0,126.4912,126.4912,126.3986,126.4542,13176.0
2019-07-02 14:50:00,136.58,136.59,136.34,136.35,12947.0,126.4634,126.4727,126.2412,126.2505,12947.0
2019-07-02 15:00:00,136.35,136.56,136.33,136.55,17833.0,126.2505,126.4449,126.2319,126.4356,17833.0
2019-07-02 15:10:00,136.56,136.59,136.37,136.51,22897.0,126.4449,126.4727,126.269,126.3986,22897.0
2019-07-02 15:20:00,136.51,136.63,136.47,136.62,13759.0,126.3986,126.5097,126.3616,126.5005,13759.0
2019-07-02 15:30:00,136.63,136.85,136.62,136.8,30027.0,126.5097,126.7134,126.5005,126.6671,30027.0
2019-07-02 15:40:00,136.8,136.87,136.75,136.78,29905.0,126.6671,126.7319,126.6208,126.6486,29905.0
2019-07-02 15:50:00,136.79,137.11,136.78,137.11,81420.0,126.6579,126.9542,126.6486,126.9542,81420.0
2019-07-03 09:30:00,137.34,138.0,137.34,137.86,32729.0,127.1671,127.7782,127.1671,127.6486,32729.0
2019-07-03 09:40:00,137.9,138.66,137.82,138.37,30934.0,127.6856,128.3894,127.6116,128.1208,30934.0
2019-07-03 09:50:00,138.38,138.56,138.18,138.35,24927.0,128.1301,128.2968,127.9449,128.1023,24927.0
2019-07-03 10:00:00,138.34,138.54,138.24,138.29,22911.0,128.0931,128.2782,128.0005,128.0468,22911.0
2019-07-03 10:10:00,138.29,138.61,138.12,138.54,42242.0,128.0468,128.3431,127.8894,128.2782,42242.0
2019-07-03 10:20:00,138.55,138.6,138.33,138.4,27424.0,128.2875,128.3338,128.0838,128.1486,27424.0
2019-07-03 10:30:00,138.43,138.49,138.36,138.45,16426.0,128.1764,128.2319,128.1116,128.1949,16426.0
2019-07-03 10:40:00,138.48,138.48,138.33,138.37,24991.0,128.2227,128.2227,128.0838,128.1208,24991.0
2019-07-03 10:50:00,138.37,138.43,138.3,138.33,25421.0,128.1208,128.1764,128.056,128.0838,25421.0
2019-07-03 11:00:00,138.33,138.38,138.21,138.24,23408.0,128.0838,128.1301,127.9727,128.0005,23408.0
2019-07-03 11:10:00,138.25,138.4,138.16,138.35,31096.0,128.0097,128.1486,127.9264,128.1023,31096.0
2019-07-03 11:20:00,138.35,138.45,138.29,138.42,30240.0,128.1023,128.1949,128.0468,128.1671,30240.0
2019-07-03 11:30:00,138.42,138.67,138.39,138.65,24494.0,128.1671,128.3986,128.1394,128.3801,24494.0
2019-07-03 11:40:00,138.64,138.66,138.47,138.52,22822.0,128.3708,128.3894,128.2134,128.2597,22822.0
2019-07-03 11:50:00,138.52,138.64,138.44,138.57,18327.0,128.2597,128.3708,128.1857,128.306,18327.0
2019-07-03 12:00:00,138.58,138.88,138.57,138.84,19474.0,128.3153,128.5931,128.306,128.556,19474.0
2019-07-03 12:10:00,138.84,138.92,138.78,138.79,21690.0,128.556,128.6301,128.5005,128.5097,21690.0
2019-07-03 12:20:00,138.77,138.77,138.65,138.75,20693.0,128.4912,128.4912,128.3801,128.4727,20693.0
2019-07-03 12:30:00,138.78,138.93,138.73,138.89,31090.0,128.5005,128.6394,128.4542,128.6023,31090.0
2019-07-03 12:40:00,138.9,139.11,138.9,139.07,48954.0,128.6116,128.806,128.6116,128.769,48954.0
2019-07-03 12:50:00,139.07,139.12,138.84,139.01,63544.0,128.769,128.8153,128.556,128.7134,63544.0
2019-07-05 09:30:00,138.83,138.92,138.22,138.69,25499.0,128.5468,128.6301,127.9819,128.4171,25499.0
2019-07-05 09:40:00,138.67,138.96,138.64,138.87,15580.0,128.3986,128.6671,128.3708,128.5838,15580.0
2019-07-05 09:50:00,138.88,138.95,138.77,138.78,11428.0,128.5931,128.6579,128.4912,128.5005,11428.0
2019-07-05 10:00:00,138.75,139.01,138.67,138.93,18319.0,128.4727,128.7134,128.3986,128.6394,18319.0
2019-07-05 10:10:00,138.91,139.01,138.55,138.6,20948.0,128.6208,128.7134,128.2875,128.3338,20948.0
2019-07-05 10:20:00,138.57,138.81,138.47,138.81,15864.0,128.306,128.5282,128.2134,128.5282,15864.0
2019-07-05 10:30:00,138.81,139.0,138.76,138.99,8915.0,128.5282,128.7042,128.4819,128.6949,8915.0
2019-07-05 10:40:00,139.0,139.0,138.61,138.8,35042.0,128.7042,128.7042,128.3431,128.519,35042.0
2019-07-05 10:50:00,138.8,138.96,138.73,138.88,14715.0,128.519,128.6671,128.4542,128.5931,14715.0
2019-07-05 11:00:00,138.89,138.96,138.76,138.77,26700.0,128.6023,128.6671,128.4819,128.4912,26700.0
2019-07-05 11:10:00,138.8,138.96,138.73,138.96,22077.0,128.519,128.6671,128.4542,128.6671,22077.0
2019-07-05 11:20:00,138.96,139.02,138.92,138.97,16833.0,128.6671,128.7227,128.6301,128.6764,16833.0
2019-07-05 11:30:00,138.97,139.12,138.97,138.98,36236.0,128.6764,128.8153,128.6764,128.6857,36236.0
2019-07-05 11:40:00,138.98,138.98,138.81,138.85,9611.0,128.6857,128.6857,128.5282,128.5653,9611.0
2019-07-05 11:50:00,138.86,138.93,138.78,138.9,11411.0,128.5745,128.6394,128.5005,128.6116,11411.0
2019-07-05 12:00:00,138.91,138.92,138.87,138.9,26411.0,128.6208,128.6301,128.5838,128.6116,26411.0
2019-07-05 12:10:00,138.89,139.24,138.89,139.18,22068.0,128.6023,128.9264,128.6023,128.8708,22068.0
2019-07-05 12:20:00,139.18,139.28,139.12,139.27,12798.0,128.8708,128.9634,128.8153,128.9542,12798.0
2019-07-05 12:30:00,139.29,139.39,139.24,139.36,25710.0,128.9727,129.0653,128.9264,129.0375,25710.0
2019-07-05 12:40:00,139.34,139.38,139.26,139.36,10420.0,129.019,129.056,128.9449,129.0375,10420.0
2019-07-05 12:50:00,139.39,139.47,139.29,139.31,9933.0,129.0653,129.1394,128.9727,128.9912,9933.0
2019-07-05 13:00:00,139.31,139.34,139.16,139.31,7507.0,128.9912,129.019,128.8523,128.9912,7507.0
2019-07-05 13:10:00,139.32,139.37,139.14,139.27,10580.0,129.0005,129.0468,128.8338,128.9542,10580.0
2019-07-05 13:20:00,139.26,139.49,139.25,139.42,15233.0,128.9449,129.1579,128.9357,129.0931,15233.0
2019-07-05 13:30:00,139.39,139.46,139.32,139.35,8935.0,129.0653,129.1301,129.0005,129.0282,8935.0
2019-07-05 13:40:00,139.36,139.44,139.34,139.4,8277.0,129.0375,129.1116,129.019,129.0745,8277.0
2019-07-05 13:50:00,139.4,139.4,139.3,139.31,11576.0,129.0745,129.0745,128.9819,128.9912,11576.0
2019-07-05 14:00:00,139.32,139.53,139.32,139.53,15078.0,129.0005,129.1949,129.0005,129.1949,15078.0
2019-07-05 14:10:00,139.53,139.64,139.5,139.64,12867.0,129.1949,129.2968,129.1671,129.2968,12867.0
2019-07-05 14:20:00,139.67,139.81,139.62,139.75,113639.0,129.3245,129.4542,129.2782,129.3986,113639.0
2019-07-05 14:30:00,139.75,140.0,139.75,139.92,15305.0,129.3986,129.6301,129.3986,129.556,15305.0
2019-07-05 14:40:00,139.9,139.99,139.82,139.99,11984.0,129.5375,129.6208,129.4634,129.6208,11984.0
2019-07-05 14:50:00,139.99,140.1,139.97,140.09,11422.0,129.6208,129.7227,129.6023,129.7134,11422.0
2019-07-05 15:00:00,140.11,140.12,139.87,139.95,15342.0,129.732,129.7412,129.5097,129.5838,15342.0
2019-07-05 15:10:00,139.96,139.99,139.7,139.75,20760.0,129.5931,129.6208,129.3523,129.3986,20760.0
2019-07-05 15:20:00,139.76,139.91,139.75,139.82,18894.0,129.4079,129.5468,129.3986,129.4634,18894.0
2019-07-05 15:30:00,139.82,139.89,139.69,139.74,21782.0,129.4634,129.5282,129.3431,129.3894,21782.0
2019-07-05 15:40:00,139.73,139.75,139.6,139.69,35032.0,129.3801,129.3986,129.2597,129.3431,35032.0
2019-07-05 15:50:00,139.7,139.94,139.57,139.93,139536.0,129.3523,129.5745,129.232,129.5653,139536.0
2019-07-08 09:30:00,139.23,139.62,139.06,139.16,20780.0,129.2148,129.5768,129.0571,129.1499,20780.0
2019-07-08 09:40:00,139.13,139.68,139.13,139.63,11884.0,129.122,129.6325,129.122,129.5861,11884.0
2019-07-08 09:50:00,139.61,139.62,139.27,139.34,17557.0,129.5675,129.5768,129.252,129.3169,17557.0
2019-07-08 10:00:00,139.31,139.51,139.25,139.43,29608.0,129.2891,129.4747,129.2334,129.4005,29608.0
2019-07-08 10:10:00,139.41,139.59,139.37,139.51,19404.0,129.3819,129.5489,129.3448,129.4747,19404.0
2019-07-08 10:20:00,139.51,139.51,139.19,139.2,33110.0,129.4747,129.4747,129.1777,129.187,33110.0
2019-07-08 10:30:00,139.2,139.32,139.19,139.28,23577.0,129.187,129.2984,129.1777,129.2612,23577.0
2019-07-08 10:40:00,139.3,139.36,139.16,139.18,19350.0,129.2798,129.3355,129.1499,129.1684,19350.0
2019-07-08 10:50:00,139.2,139.2,139.07,139.1,19366.0,129.187,129.187,129.0664,129.0942,19366.0
2019-07-08 11:00:00,139.11,139.23,139.1,139.11,18035.0,129.1035,129.2148,129.0942,129.1035,18035.0
2019-07-08 11:10:00,139.1,139.27,139.07,139.27,28251.0,129.0942,129.252,129.0664,129.252,28251.0
2019-07-08 11:20:00,139.28,139.3,139.08,139.13,21264.0,129.2612,129.2798,129.0756,129.122,21264.0
2019-07-08 11:30:00,139.13,139.24,139.05,139.16,15498.0,129.122,129.2241,129.0478,129.1499,15498.0
2019-07-08 11:40:00,139.15,139.21,139.09,139.15,16766.0,129.1406,129.1963,129.0849,129.1406,16766.0
2019-07-08 11:50:00,139.16,139.18,139.03,139.05,22103.0,129.1499,129.1684,129.0292,129.0478,22103.0
2019-07-08 12:00:00,139.05,139.13,139.02,139.04,13025.0,129.0478,129.122,129.0199,129.0385,13025.0
2019-07-08 12:10:00,139.06,139.09,138.99,139.0,17120.0,129.0571,129.0849,128.9921,129.0014,17120.0
2019-07-08 12:20:00,139.01,139.04,138.89,138.89,15531.0,129.0107,129.0385,128.8993,128.8993,15531.0
2019-07-08 12:30:00,138.91,139.06,138.9,138.97,14112.0,128.9179,129.0571,128.9086,128.9735,14112.0
2019-07-08 12:40:00,138.97,138.98,138.83,138.87,14374.0,128.9735,128.9828,128.8436,128.8807,14374.0
2019-07-08 12:50:00,138.87,138.89,138.73,138.8,11985.0,128.8807,128.8993,128.7508,128.8158,11985.0
2019-07-08 13:00:00,138.81,138.86,138.74,138.74,12219.0,128.8251,128.8715,128.7601,128.7601,12219.0
2019-07-08 13:10:00,138.74,138.75,138.58,138.62,20183.0,128.7601,128.7694,128.6116,128.6487,20183.0
2019-07-08 13:20:00,138.6,138.7,138.6,138.67,15548.0,128.6302,128.723,128.6302,128.6951,15548.0
2019-07-08 13:30:00,138.7,138.72,138.66,138.67,13770.0,128.723,128.7415,128.6858,128.6951,13770.0
2019-07-08 13:40:00,138.67,138.67,138.45,138.48,22783.0,128.6951,128.6951,128.491,128.5188,22783.0
2019-07-08 13:50:00,138.46,138.47,138.34,138.41,17152.0,128.5002,128.5095,128.3889,128.4538,17152.0
2019-07-08 14:00:00,138.4,138.41,138.26,138.34,16719.0,128.4445,128.4538,128.3146,128.3889,16719.0
2019-07-08 14:10:00,138.34,138.34,138.19,138.32,24865.0,128.3889,128.3889,128.2497,128.3703,24865.0
2019-07-08 14:20:00,138.33,138.64,138.32,138.63,85521.0,128.3796,128.6673,128.3703,128.658,85521.0
2019-07-08 14:30:00,138.63,138.73,138.57,138.6,31756.0,128.658,128.7508,128.6023,128.6302,31756.0
2019-07-08 14:40:00,138.59,138.66,138.53,138.66,19643.0,128.6209,128.6858,128.5652,128.6858,19643.0
2019-07-08 14:50:00,138.64,138.76,138.63,138.73,24146.0,128.6673,128.7787,128.658,128.7508,24146.0
2019-07-08 15:00:00,138.73,138.74,138.56,138.61,25055.0,128.7508,128.7601,128.593,128.6394,25055.0
2019-07-08 15:10:00,138.61,138.75,138.55,138.61,32490.0,128.6394,128.7694,128.5838,128.6394,32490.0
2019-07-08 15:20:00,138.63,138.76,138.6,138.71,27456.0,128.658,128.7787,128.6302,128.7322,27456.0
2019-07-08 15:30:00,138.71,138.8,138.56,138.59,64645.0,128.7322,128.8158,128.593,128.6209,64645.0
2019-07-08 15:40:00,138.6,138.6,138.35,138.35,64219.0,128.6302,128.6302,128.3981,128.3981,64219.0
2019-07-08 15:50:00,138.35,138.57,138.29,138.55,105430.0,128.3981,128.6023,128.3425,128.5838,105430.0
2019-07-09 09:30:00,138.19,139.03,138.19,138.84,32482.0,128.2497,129.0292,128.2497,128.8529,32482.0
2019-07-09 09:40:00,138.91,139.01,138.71,138.9,17450.0,128.9179,129.0107,128.7322,128.9086,17450.0
2019-07-09 09:50:00,138.91,139.06,138.77,138.95,20203.0,128.9179,129.0571,128.7879,128.955,20203.0
2019-07-09 10:00:00,139.01,139.5,138.98,139.49,21621.0,129.0107,129.4654,128.9828,129.4561,21621.0
2019-07-09 10:10:00,139.48,139.48,139.2,139.33,33010.0,129.4469,129.4469,129.187,129.3077,33010.0
2019-07-09 10:20:00,139.32,139.35,138.91,139.0,21001.0,129.2984,129.3262,128.9179,129.0014,21001.0
2019-07-09 10:30:00,139.06,139.2,139.02,139.09,18114.0,129.0571,129.187,129.0199,129.0849,18114.0
2019-07-09 10:40:00,139.11,139.13,138.99,139.05,28474.0,129.1035,129.122,128.9921,129.0478,28474.0
2019-07-09 10:50:00,139.06,139.15,138.97,139.14,33129.0,129.0571,129.1406,128.9735,129.1313,33129.0
2019-07-09 11:00:00,139.14,139.47,139.07,139.47,21782.0,129.1313,129.4376,129.0664,129.4376,21782.0
2019-07-09 11:10:00,139.49,139.52,139.38,139.49,20566.0,129.4561,129.484,129.3541,129.4561,20566.0
2019-07-09 11:20:00,139.5,139.66,139.49,139.49,17080.0,129.4654,129.6139,129.4561,129.4561,17080.0
2019-07-09 11:30:00,139.48,139.61,139.36,139.61,21201.0,129.4469,129.5675,129.3355,129.5675,21201.0
2019-07-09 11:40:00,139.61,139.67,139.58,139.63,13650.0,129.5675,129.6232,129.5397,129.5861,13650.0
2019-07-09 11:50:00,139.64,139.74,139.54,139.66,17622.0,129.5954,129.6882,129.5025,129.6139,17622.0
2019-07-09 12:00:00,139.68,139.75,139.59,139.65,13380.0,129.6325,129.6974,129.5489,129.6046,13380.0
2019-07-09 12:10:00,139.66,140.05,139.65,139.99,81778.0,129.6139,129.9759,129.6046,129.9202,81778.0
2019-07-09 12:20:00,139.97,139.99,139.75,139.78,16057.0,129.9016,129.9202,129.6974,129.7253,16057.0
2019-07-09 12:30:00,139.76,139.78,139.68,139.68,14473.0,129.7067,129.7253,129.6325,129.6325,14473.0
2019-07-09 12:40:00,139.69,139.69,139.46,139.46,10324.0,129.6418,129.6418,129.4283,129.4283,10324.0
2019-07-09 12:50:00,139.49,139.61,139.49,139.57,9278.0,129.4561,129.5675,129.4561,129.5304,9278.0
2019-07-09 13:00:00,139.58,139.61,139.5,139.55,16447.0,129.5397,129.5675,129.4654,129.5118,16447.0
2019-07-09 13:10:00,139.55,139.69,139.53,139.63,11870.0,129.5118,129.6418,129.4933,129.5861,11870.0
2019-07-09 13:20:00,139.63,139.65,139.57,139.63,13328.0,129.5861,129.6046,129.5304,129.5861,13328.0
2019-07-09 13:30:00,139.63,139.68,139.59,139.67,15580.0,129.5861,129.6325,129.5489,129.6232,15580.0
2019-07-09 13:40:00,139.69,139.72,139.54,139.62,13878.0,129.6418,129.6696,129.5025,129.5768,13878.0
2019-07-09 13:50:00,139.63,139.63,139.42,139.48,13454.0,129.5861,129.5861,129.3912,129.4469,13454.0
2019-07-09 14:00:00,139.48,139.49,139.29,139.4,17585.0,129.4469,129.4561,129.2705,129.3726,17585.0
2019-07-09 14:10:00,139.43,139.46,139.33,139.37,16817.0,129.4005,129.4283,129.3077,129.3448,16817.0
2019-07-09 14:20:00,139.39,139.39,139.27,139.31,17037.0,129.3633,129.3633,129.252,129.2891,17037.0
2019-07-09 14:30:00,139.29,139.4,139.25,139.39,17814.0,129.2705,129.3726,129.2334,129.3633,17814.0
2019-07-09 14:40:00,139.38,139.46,139.31,139.42,24976.0,129.3541,129.4283,129.2891,129.3912,24976.0
2019-07-09 14:50:00,139.41,139.43,139.27,139.28,23842.0,129.3819,129.4005,129.252,129.2612,23842.0
2019-07-09 15:00:00,139.27,139.27,139.16,139.2,24468.0,129.252,129.252,129.1499,129.187,24468.0
2019-07-09 15:10:00,139.21,139.22,139.13,139.14,25640.0,129.1963,129.2056,129.122,129.1313,25640.0
2019-07-09 15:20:00,139.14,139.17,139.03,139.17,29408.0,129.1313,129.1592,129.0292,129.1592,29408.0
2019-07-09 15:30:00,139.17,139.4,139.16,139.36,41633.0,129.1592,129.3726,129.1499,129.3355,41633.0
2019-07-09 15:40:00,139.37,139.72,139.36,139.63,78161.0,129.3448,129.6696,129.3355,129.5861,78161.0
2019-07-09 15:50:00,139.64,139.74,139.36,139.54,148111.0,129.5954,129.6882,129.3355,129.5025,148111.0
2019-07-10 09:30:00,139.81,140.04,139.61,139.61,26253.0,129.7531,129.9666,129.5675,129.5675,26253.0
2019-07-10 09:40:00,139.68,139.68,139.17,139.25,21707.0,129.6325,129.6325,129.1592,129.2334,21707.0
2019-07-10 09:50:00,139.31,139.4,139.14,139.27,15911.0,129.2891,129.3726,129.1313,129.252,15911.0
2019-07-10 10:00:00,139.22,139.49,139.22,139.49,16452.0,129.2056,129.4561,129.2056,129.4561,16452.0
2019-07-10 10:10:00,139.49,139.6,139.33,139.6,14635.0,129.4561,129.5582,129.3077,129.5582,14635.0
2019-07-10 10:20:00,139.61,139.7,139.53,139.69,14765.0,129.5675,129.651,129.4933,129.6418,14765.0
2019-07-10 10:30:00,139.7,139.99,139.58,139.95,15184.0,129.651,129.9202,129.5397,129.8831,15184.0
2019-07-10 10:40:00,139.91,140.01,139.76,139.77,13308.0,129.8459,129.9387,129.7067,129.716,13308.0
2019-07-10 10:50:00,139.74,139.94,139.68,139.91,16512.0,129.6882,129.8738,129.6325,129.8459,16512.0
2019-07-10 11:00:00,139.89,139.97,139.78,139.78,23154.0,129.8274,129.9016,129.7253,129.7253,23154.0
2019-07-10 11:10:00,139.74,139.93,139.7,139.93,11327.0,129.6882,129.8645,129.651,129.8645,11327.0
2019-07-10 11:20:00,139.94,139.96,139.8,139.9,30194.0,129.8738,129.8923,129.7438,129.8366,30194.0
2019-07-10 11:30:00,139.91,139.93,139.8,139.84,20322.0,129.8459,129.8645,129.7438,129.781,20322.0
2019-07-10 11:40:00,139.84,139.85,139.73,139.81,21069.0,129.781,129.7902,129.6789,129.7531,21069.0
2019-07-10 11:50:00,139.84,140.03,139.71,140.03,20397.0,129.781,129.9573,129.6603,129.9573,20397.0
2019-07-10 12:00:00,140.03,140.53,140.02,140.49,140452.0,129.9573,130.4213,129.948,130.3842,140452.0
2019-07-10 12:10:00,140.48,140.73,140.4,140.56,29125.0,130.3749,130.6069,130.3007,130.4492,29125.0
2019-07-10 12:20:00,140.56,140.56,140.03,140.05,55245.0,130.4492,130.4492,129.9573,129.9759,55245.0
2019-07-10 12:30:00,140.06,140.32,139.99,140.26,26323.0,129.9851,130.2264,129.9202,130.1708,26323.0
2019-07-10 12:40:00,140.29,140.4,140.15,140.34,15620.0,130.1986,130.3007,130.0687,130.245,15620.0
2019-07-10 12:50:00,140.36,140.39,140.15,140.29,14106.0,130.2636,130.2914,130.0687,130.1986,14106.0
2019-07-10 13:00:00,140.3,140.35,140.23,140.3,19020.0,130.2079,130.2543,130.1429,130.2079,19020.0
2019-07-10 13:10:00,140.32,140.35,140.27,140.35,24460.0,130.2264,130.2543,130.18,130.2543,24460.0
2019-07-10 13:20:00,140.36,140.47,140.26,140.31,14918.0,130.2636,130.3656,130.1708,130.2172,14918.0
2019-07-10 13:30:00,140.28,140.42,140.28,140.42,24443.0,130.1893,130.3192,130.1893,130.3192,24443.0
2019-07-10 13:40:00,140.41,140.48,140.28,140.29,19159.0,130.31,130.3749,130.1893,130.1986,19159.0
2019-07-10 13:50:00,140.28,140.42,140.25,140.4,10753.0,130.1893,130.3192,130.1615,130.3007,10753.0
2019-07-10 14:00:00,140.41,140.67,140.41,140.67,14296.0,130.31,130.5513,130.31,130.5513,14296.0
2019-07-10 14:10:00,140.67,140.76,140.5,140.53,26702.0,130.5513,130.6348,130.3935,130.4213,26702.0
2019-07-10 14:20:00,140.51,140.57,140.45,140.52,12496.0,130.4028,130.4585,130.3471,130.4121,12496.0
2019-07-10 14:30:00,140.5,140.7,140.47,140.69,35133.0,130.3935,130.5791,130.3656,130.5698,35133.0
2019-07-10 14:40:00,140.7,140.72,140.62,140.64,37081.0,130.5791,130.5977,130.5049,130.5234,37081.0
2019-07-10 14:50:00,140.64,140.79,140.6,140.72,19703.0,130.5234,130.6626,130.4863,130.5977,19703.0
2019-07-10 15:00:00,140.73,140.79,140.6,140.63,24275.0,130.6069,130.6626,130.4863,130.5141,24275.0
2019-07-10 15:10:00,140.65,140.78,140.64,140.64,21518.0,130.5327,130.6533,130.5234,130.5234,21518.0
2019-07-10 15:20:00,140.65,140.69,140.45,140.57,34188.0,130.5327,130.5698,130.3471,130.4585,34188.0
2019-07-10 15:30:00,140.58,140.83,140.51,140.74,48438.0,130.4677,130.6998,130.4028,130.6162,48438.0
2019-07-10 15:40:00,140.75,141.05,140.72,140.92,139047.0,130.6255,130.9039,130.5977,130.7833,139047.0
2019-07-10 15:50:00,140.91,141.0,140.83,140.91,101841.0,130.774,130.8575,130.6998,130.774,101841.0
2019-07-11 09:30:00,141.34,141.55,141.13,141.39,26426.0,131.1731,131.368,130.9782,131.2195,26426.0
2019-07-11 09:40:00,141.44,141.64,141.3,141.59,19210.0,131.2659,131.4515,131.1359,131.4051,19210.0
2019-07-11 09:50:00,141.59,141.95,141.52,141.91,31876.0,131.4051,131.7392,131.3401,131.7021,31876.0
2019-07-11 10:00:00,141.9,141.97,141.84,141.94,19750.0,131.6928,131.7577,131.6371,131.7299,19750.0
2019-07-11 10:10:00,141.9,141.98,141.72,141.91,26151.0,131.6928,131.767,131.5257,131.7021,26151.0
2019-07-11 10:20:00,141.89,142.06,141.88,141.98,40362.0,131.6835,131.8413,131.6742,131.767,40362.0
2019-07-11 10:30:00,141.98,142.04,141.79,141.79,45968.0,131.767,131.8227,131.5907,131.5907,45968.0
2019-07-11 10:40:00,141.77,141.86,141.59,141.6,20284.0,131.5721,131.6557,131.4051,131.4144,20284.0
2019-07-11 10:50:00,141.59,141.67,141.42,141.42,42683.0,131.4051,131.4793,131.2473,131.2473,42683.0
2019-07-11 11:00:00,141.42,141.51,141.19,141.51,16890.0,131.2473,131.3308,131.0339,131.3308,16890.0
2019-07-11 11:10:00,141.48,141.51,141.39,141.43,27170.0,131.303,131.3308,131.2195,131.2566,27170.0
2019-07-11 11:20:00,141.42,141.55,141.33,141.52,28247.0,131.2473,131.368,131.1638,131.3401,28247.0
2019-07-11 11:30:00,141.52,141.71,141.52,141.65,19983.0,131.3401,131.5165,131.3401,131.4608,19983.0
2019-07-11 11:40:00,141.66,141.69,141.58,141.58,17528.0,131.47,131.4979,131.3958,131.3958,17528.0
2019-07-11 11:50:00,141.57,141.62,141.54,141.56,10124.0,131.3865,131.4329,131.3587,131.3772,10124.0
2019-07-11 12:00:00,141.58,141.69,141.55,141.64,19314.0,131.3958,131.4979,131.368,131.4515,19314.0
2019-07-11 12:10:00,141.65,141.76,141.59,141.67,18256.0,131.4608,131.5629,131.4051,131.4793,18256.0
2019-07-11 12:20:00,141.69,141.69,141.45,141.5,33377.0,131.4979,131.4979,131.2752,131.3216,33377.0
2019-07-11 12:30:00,141.51,141.53,141.33,141.33,16566.0,131.3308,131.3494,131.1638,131.1638,16566.0
2019-07-11 12:40:00,141.32,141.36,141.26,141.27,16717.0,131.1545,131.1916,131.0988,131.1081,16717.0
2019-07-11 12:50:00,141.28,141.28,141.19,141.2,16012.0,131.1174,131.1174,131.0339,131.0431,16012.0
2019-07-11 13:00:00,141.2,141.34,141.15,141.17,26616.0,131.0431,131.1731,130.9967,131.0153,26616.0
2019-07-11 13:10:00,141.15,141.19,141.03,141.05,22715.0,130.9967,131.0339,130.8854,130.9039,22715.0
2019-07-11 13:20:00,141.06,141.14,141.0,141.02,13399.0,130.9132,130.9875,130.8575,130.8761,13399.0
2019-07-11 13:30:00,141.07,141.07,140.89,141.0,14797.0,130.9225,130.9225,130.7554,130.8575,14797.0
2019-07-11 13:40:00,141.01,141.08,140.95,141.08,9520.0,130.8668,130.9318,130.8111,130.9318,9520.0
2019-07-11 13:50:00,141.08,141.2,141.04,141.19,10915.0,130.9318,131.0431,130.8946,131.0339,10915.0
2019-07-11 14:00:00,141.19,141.27,141.13,141.19,22989.0,131.0339,131.1081,130.9782,131.0339,22989.0
2019-07-11 14:10:00,141.19,141.21,141.08,141.12,24241.0,131.0339,131.0524,130.9318,130.9689,24241.0
2019-07-11 14:20:00,141.13,141.16,141.06,141.1,15766.0,130.9782,131.006,130.9132,130.9503,15766.0
2019-07-11 14:30:00,141.1,141.11,140.85,140.85,35986.0,130.9503,130.9596,130.7183,130.7183,35986.0
2019-07-11 14:40:00,140.85,140.89,140.46,140.49,41996.0,130.7183,130.7554,130.3564,130.3842,41996.0
2019-07-11 14:50:00,140.49,140.57,140.22,140.24,39635.0,130.3842,130.4585,130.1336,130.1522,39635.0
2019-07-11 15:00:00,140.24,140.39,140.22,140.32,30198.0,130.1522,130.2914,130.1336,130.2264,30198.0
2019-07-11 15:10:00,140.31,140.32,140.09,140.09,37274.0,130.2172,130.2264,130.013,130.013,37274.0
2019-07-11 15:20:00,140.09,140.2,140.06,140.08,22315.0,130.013,130.1151,129.9851,130.0037,22315.0
2019-07-11 15:30:00,140.07,140.14,140.0,140.09,36470.0,129.9944,130.0594,129.9295,130.013,36470.0
2019-07-11 15:40:00,140.09,140.12,139.99,140.02,52232.0,130.013,130.0408,129.9202,129.948,52232.0
2019-07-11 15:50:00,140.02,140.32,139.91,140.32,130685.0,129.948,130.2264,129.8459,130.2264,130685.0
2019-07-12 09:30:00,140.81,141.06,140.75,141.0,20737.0,130.6812,130.9132,130.6255,130.8575,20737.0
2019-07-12 09:40:00,141.03,141.14,140.73,140.75,11292.0,130.8854,130.9875,130.6069,130.6255,11292.0
2019-07-12 09:50:00,140.77,140.92,140.57,140.57,11135.0,130.6441,130.7833,130.4585,130.4585,11135.0
2019-07-12 10:00:00,140.61,140.87,140.6,140.8,14918.0,130.4956,130.7369,130.4863,130.6719,14918.0
2019-07-12 10:10:00,140.78,141.18,140.69,141.13,28665.0,130.6533,131.0246,130.5698,130.9782,28665.0
2019-07-12 10:20:00,141.1,141.1,140.86,140.92,19727.0,130.9503,130.9503,130.7276,130.7833,19727.0
2019-07-12 10:30:00,140.89,141.01,140.7,140.77,24783.0,130.7554,130.8668,130.5791,130.6441,24783.0
2019-07-12 10:40:00,140.78,140.91,140.75,140.75,37053.0,130.6533,130.774,130.6255,130.6255,37053.0
2019-07-12 10:50:00,140.79,140.97,140.78,140.89,19865.0,130.6626,130.8297,130.6533,130.7554,19865.0
2019-07-12 11:00:00,140.87,141.22,140.77,141.22,36523.0,130.7369,131.0617,130.6441,131.0617,36523.0
2019-07-12 11:10:00,141.22,141.27,141.08,141.12,45718.0,131.0617,131.1081,130.9318,130.9689,45718.0
2019-07-12 11:20:00,141.11,141.26,140.97,141.12,20643.0,130.9596,131.0988,130.8297,130.9689,20643.0
2019-07-12 11:30:00,141.19,141.21,141.09,141.11,14794.0,131.0339,131.0524,130.941,130.9596,14794.0
2019-07-12 11:40:00,141.11,141.17,140.94,140.94,19889.0,130.9596,131.0153,130.8018,130.8018,19889.0
2019-07-12 11:50:00,140.96,140.96,140.85,140.91,15449.0,130.8204,130.8204,130.7183,130.774,15449.0
2019-07-12 12:00:00,140.92,141.09,140.92,141.04,12516.0,130.7833,130.941,130.7833,130.8946,12516.0
2019-07-12 12:10:00,141.0,141.17,140.96,141.14,15288.0,130.8575,131.0153,130.8204,130.9875,15288.0
2019-07-12 12:20:00,141.15,141.16,141.06,141.06,31852.0,130.9967,131.006,130.9132,130.9132,31852.0
2019-07-12 12:30:00,141.06,141.16,141.04,141.14,18295.0,130.9132,131.006,130.8946,130.9875,18295.0
2019-07-12 12:40:00,141.14,141.29,141.11,141.24,23965.0,130.9875,131.1267,130.9596,131.0803,23965.0
2019-07-12 12:50:00,141.23,141.29,141.15,141.29,10839.0,131.071,131.1267,130.9967,131.1267,10839.0
2019-07-12 13:00:00,141.29,141.29,141.18,141.23,8788.0,131.1267,131.1267,131.0246,131.071,8788.0
2019-07-12 13:10:00,141.23,141.31,141.23,141.3,9035.0,131.071,131.1452,131.071,131.1359,9035.0
2019-07-12 13:20:00,141.29,141.39,141.28,141.31,10702.0,131.1267,131.2195,131.1174,131.1452,10702.0
2019-07-12 13:30:00,141.31,141.33,141.24,141.24,10679.0,131.1452,131.1638,131.0803,131.0803,10679.0
2019-07-12 13:40:00,141.24,141.27,141.17,141.18,13278.0,131.0803,131.1081,131.0153,131.0246,13278.0
2019-07-12 13:50:00,141.19,141.19,141.01,141.06,15000.0,131.0339,131.0339,130.8668,130.9132,15000.0
2019-07-12 14:00:00,141.06,141.08,140.99,141.04,12324.0,130.9132,130.9318,130.8482,130.8946,12324.0
2019-07-12 14:10:00,141.05,141.1,141.02,141.09,9871.0,130.9039,130.9503,130.8761,130.941,9871.0
2019-07-12 14:20:00,141.08,141.11,141.04,141.08,10966.0,130.9318,130.9596,130.8946,130.9318,10966.0
2019-07-12 14:30:00,141.09,141.17,141.05,141.15,13555.0,130.941,131.0153,130.9039,130.9967,13555.0
2019-07-12 14:40:00,141.15,141.15,140.97,141.0,10513.0,130.9967,130.9967,130.8297,130.8575,10513.0
2019-07-12 14:50:00,140.99,141.06,140.99,141.05,13314.0,130.8482,130.9132,130.8482,130.9039,13314.0
2019-07-12 15:00:00,141.04,141.31,141.04,141.17,19969.0,130.8946,131.1452,130.8946,131.0153,19969.0
2019-07-12 15:10:00,141.18,141.22,141.1,141.18,28582.0,131.0246,131.0617,130.9503,131.0246,28582.0
2019-07-12 15:20:00,141.19,141.38,141.18,141.35,28622.0,131.0339,131.2102,131.0246,131.1823,28622.0
2019-07-12 15:30:00,141.36,141.62,141.35,141.51,32429.0,131.1916,131.4329,131.1823,131.3308,32429.0
2019-07-12 15:40:00,141.51,141.68,141.51,141.64,42131.0,131.3308,131.4886,131.3308,131.4515,42131.0
2019-07-12 15:50:00,141.64,141.69,141.43,141.54,82440.0,131.4515,131.4979,131.2566,131.3587,82440.0
2019-07-15 09:30:00,141.79,141.81,141.44,141.49,27861.0,131.5907,131.6093,131.2659,131.3123,27861.0
2019-07-15 09:40:00,141.54,141.7,141.38,141.7,14503.0,131.3587,131.5072,131.2102,131.5072,14503.0
2019-07-15 09:50:00,141.69,142.06,141.69,142.06,10206.0,131.4979,131.8413,131.4979,131.8413,10206.0
2019-07-15 10:00:00,142.05,142.1,141.91,142.04,11242.0,131.832,131.8784,131.7021,131.8227,11242.0
2019-07-15 10:10:00,142.06,142.12,141.88,141.91,8659.0,131.8413,131.897,131.6742,131.7021,8659.0
2019-07-15 10:20:00,141.94,142.03,141.84,141.85,13096.0,131.7299,131.8134,131.6371,131.6464,13096.0
2019-07-15 10:30:00,141.86,142.12,141.81,142.11,23560.0,131.6557,131.897,131.6093,131.8877,23560.0
2019-07-15 10:40:00,142.09,142.09,141.81,141.91,21769.0,131.8691,131.8691,131.6093,131.7021,21769.0
2019-07-15 10:50:00,141.91,142.16,141.91,142.07,15204.0,131.7021,131.9341,131.7021,131.8506,15204.0
2019-07-15 11:00:00,142.1,142.1,141.93,142.02,19831.0,131.8784,131.8784,131.7206,131.8042,19831.0
2019-07-15 11:10:00,142.04,142.15,142.01,142.14,15591.0,131.8227,131.9248,131.7949,131.9155,15591.0
2019-07-15 11:20:00,142.13,142.23,142.04,142.05,20949.0,131.9062,131.999,131.8227,131.832,20949.0
2019-07-15 11:30:00,142.05,142.07,141.68,141.7,15010.0,131.832,131.8506,131.4886,131.5072,15010.0
2019-07-15 11:40:00,141.68,141.82,141.59,141.59,13533.0,131.4886,131.6185,131.4051,131.4051,13533.0
2019-07-15 11:50:00,141.63,141.78,141.55,141.74,10821.0,131.4422,131.5814,131.368,131.5443,10821.0
2019-07-15 12:00:00,141.75,141.82,141.69,141.75,19295.0,131.5536,131.6185,131.4979,131.5536,19295.0
2019-07-15 12:10:00,141.78,141.79,141.55,141.65,17462.0,131.5814,131.5907,131.368,131.4608,17462.0
2019-07-15 12:20:00,141.64,141.76,141.57,141.68,8607.0,131.4515,131.5629,131.3865,131.4886,8607.0
2019-07-15 12:30:00,141.68,141.84,141.66,141.84,13265.0,131.4886,131.6371,131.47,131.6371,13265.0
2019-07-15 12:40:00,141.87,141.93,141.84,141.88,12071.0,131.6649,131.7206,131.6371,131.6742,12071.0
2019-07-15 12:50:00,141.88,141.98,141.84,141.87,14462.0,131.6742,131.767,131.6371,131.6649,14462.0
2019-07-15 13:00:00,141.88,141.94,141.82,141.86,8912.0,131.6742,131.7299,131.6185,131.6557,8912.0
2019-07-15 13:10:00,141.85,141.95,141.81,141.95,9358.0,131.6464,131.7392,131.6093,131.7392,9358.0
2019-07-15 13:20:00,141.93,142.0,141.92,142.0,7682.0,131.7206,131.7856,131.7113,131.7856,7682.0
2019-07-15 13:30:00,141.99,142.17,141.98,142.14,12042.0,131.7763,131.9434,131.767,131.9155,12042.0
2019-07-15 13:40:00,142.13,142.15,142.07,142.14,8380.0,131.9062,131.9248,131.8506,131.9155,8380.0
2019-07-15 13:50:00,142.14,142.31,142.14,142.17,13952.0,131.9155,132.0733,131.9155,131.9434,13952.0
2019-07-15 14:00:00,142.15,142.35,142.15,142.35,48851.0,131.9248,132.1104,131.9248,132.1104,48851.0
2019-07-15 14:10:00,142.35,142.43,142.31,142.41,16070.0,132.1104,132.1847,132.0733,132.1661,16070.0
2019-07-15 14:20:00,142.4,142.44,142.34,142.4,10684.0,132.1568,132.1939,132.1011,132.1568,10684.0
2019-07-15 14:30:00,142.4,142.44,142.32,142.32,15626.0,132.1568,132.1939,132.0826,132.0826,15626.0
2019-07-15 14:40:00,142.33,142.37,142.28,142.34,13487.0,132.0919,132.129,132.0454,132.1011,13487.0
2019-07-15 14:50:00,142.34,142.49,142.3,142.47,15053.0,132.1011,132.2403,132.064,132.2218,15053.0
2019-07-15 15:00:00,142.47,142.56,142.46,142.54,14843.0,132.2218,132.3053,132.2125,132.2867,14843.0
2019-07-15 15:10:00,142.55,142.58,142.42,142.44,17285.0,132.296,132.3239,132.1754,132.1939,17285.0
2019-07-15 15:20:00,142.42,142.45,142.36,142.36,17791.0,132.1754,132.2032,132.1197,132.1197,17791.0
2019-07-15 15:30:00,142.36,142.49,142.35,142.44,23982.0,132.1197,132.2403,132.1104,132.1939,23982.0
2019-07-15 15:40:00,142.45,142.55,142.42,142.44,30800.0,132.2032,132.296,132.1754,132.1939,30800.0
2019-07-15 15:50:00,142.43,142.49,142.22,142.27,103611.0,132.1847,132.2403,131.9898,132.0362,103611.0
2019-07-16 09:30:00,142.5,142.93,142.3,142.38,20406.0,132.2496,132.6487,132.064,132.1383,20406.0
2019-07-16 09:40:00,142.39,142.49,142.32,142.42,5706.0,132.1475,132.2403,132.0826,132.1754,5706.0
2019-07-16 09:50:00,142.41,142.41,142.16,142.26,9643.0,132.1661,132.1661,131.9341,132.0269,9643.0
2019-07-16 10:00:00,142.24,142.66,142.23,142.53,29407.0,132.0083,132.3981,131.999,132.2775,29407.0
2019-07-16 10:10:00,142.48,142.76,142.48,142.76,9231.0,132.2311,132.4909,132.2311,132.4909,9231.0
2019-07-16 10:20:00,142.79,142.99,142.77,142.91,15713.0,132.5188,132.7044,132.5002,132.6301,15713.0
2019-07-16 10:30:00,142.91,143.03,142.89,142.98,11732.0,132.6301,132.7415,132.6116,132.6951,11732.0
2019-07-16 10:40:00,142.99,143.17,142.99,143.11,8718.0,132.7044,132.8714,132.7044,132.8157,8718.0
2019-07-16 10:50:00,143.11,143.14,143.06,143.12,6561.0,132.8157,132.8436,132.7693,132.825,6561.0
2019-07-16 11:00:00,143.11,143.21,143.06,143.15,12517.0,132.8157,132.9086,132.7693,132.8529,12517.0
2019-07-16 11:10:00,143.13,143.18,143.0,143.0,11807.0,132.8343,132.8807,132.7137,132.7137,11807.0
2019-07-16 11:20:00,142.99,142.99,142.87,142.9,10090.0,132.7044,132.7044,132.593,132.6209,10090.0
2019-07-16 11:30:00,142.91,143.08,142.9,143.01,15554.0,132.6301,132.7879,132.6209,132.7229,15554.0
2019-07-16 11:40:00,143.01,143.01,142.91,142.94,7583.0,132.7229,132.7229,132.6301,132.658,7583.0
2019-07-16 11:50:00,142.94,142.98,142.75,142.77,13701.0,132.658,132.6951,132.4816,132.5002,13701.0
2019-07-16 12:00:00,142.75,142.89,142.71,142.81,17746.0,132.4816,132.6116,132.4445,132.5373,17746.0
2019-07-16 12:10:00,142.8,142.92,142.76,142.77,8043.0,132.528,132.6394,132.4909,132.5002,8043.0
2019-07-16 12:20:00,142.75,142.91,142.75,142.85,8684.0,132.4816,132.6301,132.4816,132.5744,8684.0
2019-07-16 12:30:00,142.88,143.16,142.79,143.13,28903.0,132.6023,132.8621,132.5188,132.8343,28903.0
2019-07-16 12:40:00,143.13,143.22,143.11,143.14,9854.0,132.8343,132.9178,132.8157,132.8436,9854.0
2019-07-16 12:50:00,143.14,143.3,143.12,143.3,10473.0,132.8436,132.9921,132.825,132.9921,10473.0
2019-07-16 13:00:00,143.3,143.46,143.3,143.4,18662.0,132.9921,133.1406,132.9921,133.0849,18662.0
2019-07-16 13:10:00,143.42,143.61,143.41,143.55,51858.0,133.1034,133.2798,133.0942,133.2241,51858.0
2019-07-16 13:20:00,143.54,143.63,143.5,143.61,13368.0,133.2148,133.2983,133.1777,133.2798,13368.0
2019-07-16 13:30:00,143.6,143.75,143.59,143.75,14020.0,133.2705,133.4097,133.2612,133.4097,14020.0
2019-07-16 13:40:00,143.75,143.88,143.72,143.83,15953.0,133.4097,133.5304,133.3819,133.484,15953.0
2019-07-16 13:50:00,143.83,143.85,143.65,143.74,13551.0,133.484,133.5025,133.3169,133.4004,13551.0
2019-07-16 14:00:00,143.75,143.88,143.75,143.87,17935.0,133.4097,133.5304,133.4097,133.5211,17935.0
2019-07-16 14:10:00,143.89,144.0,143.89,143.95,15972.0,133.5396,133.6417,133.5396,133.5953,15972.0
2019-07-16 14:20:00,143.93,144.33,143.92,144.32,68323.0,133.5768,133.948,133.5675,133.9387,68323.0
2019-07-16 14:30:00,144.3,144.41,144.09,144.19,29919.0,133.9201,134.0222,133.7253,133.8181,29919.0
2019-07-16 14:40:00,144.18,144.39,144.18,144.38,23722.0,133.8088,134.0037,133.8088,133.9944,23722.0
2019-07-16 14:50:00,144.36,144.37,144.2,144.21,21686.0,133.9758,133.9851,133.8273,133.8366,21686.0
2019-07-16 15:00:00,144.2,144.41,144.14,144.35,24001.0,133.8273,134.0222,133.7717,133.9665,24001.0
2019-07-16 15:10:00,144.35,144.46,144.34,144.38,17527.0,133.9665,134.0686,133.9573,133.9944,17527.0
2019-07-16 15:20:00,144.39,144.4,144.21,144.29,27707.0,134.0037,134.013,133.8366,133.9109,27707.0
2019-07-16 15:30:00,144.28,144.35,144.24,144.31,24514.0,133.9016,133.9665,133.8645,133.9294,24514.0
2019-07-16 15:40:00,144.31,144.4,144.1,144.14,47558.0,133.9294,134.013,133.7345,133.7717,47558.0
2019-07-16 15:50:00,144.14,144.28,144.11,144.2,97380.0,133.7717,133.9016,133.7438,133.8273,97380.0
2019-07-17 09:30:00,143.89,144.03,143.43,144.02,33661.0,133.5396,133.6696,133.1127,133.6603,33661.0
2019-07-17 09:40:00,144.08,144.18,143.85,144.08,10431.0,133.716,133.8088,133.5025,133.716,10431.0
2019-07-17 09:50:00,144.09,144.29,143.95,144.15,7535.0,133.7253,133.9109,133.5953,133.7809,7535.0
2019-07-17 10:00:00,144.2,144.61,144.17,144.58,11731.0,133.8273,134.2078,133.7995,134.18,11731.0
2019-07-17 10:10:00,144.58,144.58,144.22,144.27,10416.0,134.18,134.18,133.8459,133.8923,10416.0
2019-07-17 10:20:00,144.25,144.37,144.14,144.24,10826.0,133.8737,133.9851,133.7717,133.8645,10826.0
2019-07-17 10:30:00,144.16,144.46,144.16,144.45,11461.0,133.7902,134.0686,133.7902,134.0594,11461.0
2019-07-17 10:40:00,144.45,144.52,144.31,144.33,12360.0,134.0594,134.1243,133.9294,133.948,12360.0
2019-07-17 10:50:00,144.3,144.37,144.1,144.37,9566.0,133.9201,133.9851,133.7345,133.9851,9566.0
2019-07-17 11:00:00,144.36,144.54,144.23,144.31,18166.0,133.9758,134.1429,133.8552,133.9294,18166.0
2019-07-17 11:10:00,144.33,144.54,144.31,144.43,28885.0,133.948,134.1429,133.9294,134.0408,28885.0
2019-07-17 11:20:00,144.44,144.5,143.95,143.97,18844.0,134.0501,134.1058,133.5953,133.6139,18844.0
2019-07-17 11:30:00,143.95,144.27,143.95,144.07,16784.0,133.5953,133.8923,133.5953,133.7067,16784.0
2019-07-17 11:40:00,144.09,144.18,144.09,144.16,8086.0,133.7253,133.8088,133.7253,133.7902,8086.0
2019-07-17 11:50:00,144.16,144.29,144.12,144.25,8160.0,133.7902,133.9109,133.7531,133.8737,8160.0
2019-07-17 12:00:00,144.25,144.3,144.11,144.25,28773.0,133.8737,133.9201,133.7438,133.8737,28773.0
2019-07-17 12:10:00,144.25,144.25,144.13,144.18,10732.0,133.8737,133.8737,133.7624,133.8088,10732.0
2019-07-17 12:20:00,144.19,144.2,144.1,144.17,7385.0,133.8181,133.8273,133.7345,133.7995,7385.0
2019-07-17 12:30:00,144.14,144.3,144.11,144.26,13567.0,133.7717,133.9201,133.7438,133.883,13567.0
2019-07-17 12:40:00,144.26,144.52,144.25,144.47,25144.0,133.883,134.1243,133.8737,134.0779,25144.0
2019-07-17 12:50:00,144.49,144.52,144.28,144.45,24981.0,134.0965,134.1243,133.9016,134.0594,24981.0
2019-07-17 13:00:00,144.43,144.61,144.28,144.59,43897.0,134.0408,134.2078,133.9016,134.1893,43897.0
2019-07-17 13:10:00,144.59,144.63,144.52,144.6,7359.0,134.1893,134.2264,134.1243,134.1986,7359.0
2019-07-17 13:20:00,144.58,144.81,144.58,144.76,18611.0,134.18,134.3935,134.18,134.3471,18611.0
2019-07-17 13:30:00,144.78,144.87,144.73,144.87,13892.0,134.3656,134.4491,134.3192,134.4491,13892.0
2019-07-17 13:40:00,144.86,144.95,144.81,144.92,20220.0,134.4399,134.5234,134.3935,134.4955,20220.0
2019-07-17 13:50:00,144.88,144.93,144.81,144.87,14186.0,134.4584,134.5048,134.3935,134.4491,14186.0
2019-07-17 14:00:00,144.87,144.87,144.56,144.7,19463.0,134.4491,134.4491,134.1614,134.2914,19463.0
2019-07-17 14:10:00,144.66,144.67,144.3,144.49,32917.0,134.2543,134.2635,133.9201,134.0965,32917.0
2019-07-17 14:20:00,144.49,144.65,144.49,144.65,17670.0,134.0965,134.245,134.0965,134.245,17670.0
2019-07-17 14:30:00,144.64,144.74,144.63,144.7,15485.0,134.2357,134.3285,134.2264,134.2914,15485.0
2019-07-17 14:40:00,144.66,144.71,144.51,144.52,13207.0,134.2543,134.3007,134.115,134.1243,13207.0
2019-07-17 14:50:00,144.52,144.57,144.4,144.48,19881.0,134.1243,134.1707,134.013,134.0872,19881.0
2019-07-17 15:00:00,144.49,144.58,144.41,144.58,27085.0,134.0965,134.18,134.0222,134.18,27085.0
2019-07-17 15:10:00,144.58,144.73,144.56,144.71,13718.0,134.18,134.3192,134.1614,134.3007,13718.0
2019-07-17 15:20:00,144.69,144.7,144.5,144.55,25221.0,134.2821,134.2914,134.1058,134.1522,25221.0
2019-07-17 15:30:00,144.56,144.72,144.5,144.71,32145.0,134.1614,134.3099,134.1058,134.3007,32145.0
2019-07-17 15:40:00,144.69,144.9,144.67,144.9,36171.0,134.2821,134.477,134.2635,134.477,36171.0
2019-07-17 15:50:00,144.91,145.06,144.86,144.96,133039.0,134.4863,134.6255,134.4399,134.5327,133039.0
2019-07-18 09:30:00,144.58,144.58,144.09,144.32,25635.0,134.18,134.18,133.7253,133.9387,25635.0
2019-07-18 09:40:00,144.24,144.4,144.19,144.27,19589.0,133.8645,134.013,133.8181,133.8923,19589.0
2019-07-18 09:50:00,144.33,144.53,144.28,144.43,7026.0,133.948,134.1336,133.9016,134.0408,7026.0
2019-07-18 10:00:00,144.43,144.8,144.38,144.62,26539.0,134.0408,134.3842,133.9944,134.2171,26539.0
2019-07-18 10:10:00,144.63,144.68,143.96,143.98,68615.0,134.2264,134.2728,133.6046,133.6232,68615.0
2019-07-18 10:20:00,143.97,143.98,143.25,143.31,80407.0,133.6139,133.6232,132.9457,133.0014,80407.0
2019-07-18 10:30:00,143.3,143.35,143.25,143.28,61260.0,132.9921,133.0385,132.9457,132.9735,61260.0
2019-07-18 10:40:00,143.26,143.34,142.06,142.08,193329.0,132.955,133.0292,131.8413,131.8598,193329.0
2019-07-18 10:50:00,142.07,142.67,141.93,142.47,233055.0,131.8506,132.4074,131.7206,132.2218,233055.0
2019-07-18 11:00:00,142.48,142.79,142.47,142.77,47717.0,132.2311,132.5188,132.2218,132.5002,47717.0
2019-07-18 11:10:00,142.78,142.96,142.59,142.82,40456.0,132.5095,132.6765,132.3332,132.5466,40456.0
2019-07-18 11:20:00,142.84,142.84,142.44,142.59,28245.0,132.5652,132.5652,132.1939,132.3332,28245.0
2019-07-18 11:30:00,142.58,142.68,142.34,142.38,18384.0,132.3239,132.4167,132.1011,132.1383,18384.0
2019-07-18 11:40:00,142.37,142.51,142.32,142.35,16344.0,132.129,132.2589,132.0826,132.1104,16344.0
2019-07-18 11:50:00,142.33,142.38,142.06,142.08,18951.0,132.0919,132.1383,131.8413,131.8598,18951.0
2019-07-18 12:00:00,142.08,142.09,141.94,142.03,73092.0,131.8598,131.8691,131.7299,131.8134,73092.0
2019-07-18 12:10:00,142.06,142.12,141.98,142.05,40908.0,131.8413,131.897,131.767,131.832,40908.0
2019-07-18 12:20:00,142.06,142.09,141.96,142.04,17814.0,131.8413,131.8691,131.7485,131.8227,17814.0
2019-07-18 12:30:00,142.03,142.03,141.84,141.92,31185.0,131.8134,131.8134,131.6371,131.7113,31185.0
2019-07-18 12:40:00,141.9,142.12,141.86,142.07,53860.0,131.6928,131.897,131.6557,131.8506,53860.0
2019-07-18 12:50:00,142.09,142.12,141.95,142.03,12889.0,131.8691,131.897,131.7392,131.8134,12889.0
2019-07-18 13:00:00,142.03,142.15,141.96,142.11,32760.0,131.8134,131.9248,131.7485,131.8877,32760.0
2019-07-18 13:10:00,142.13,142.15,141.97,142.02,15465.0,131.9062,131.9248,131.7577,131.8042,15465.0
2019-07-18 13:20:00,142.03,142.05,141.98,142.03,12623.0,131.8134,131.832,131.767,131.8134,12623.0
2019-07-18 13:30:00,142.01,142.05,141.9,142.01,21922.0,131.7949,131.832,131.6928,131.7949,21922.0
2019-07-18 13:40:00,142.0,142.0,141.69,141.73,21482.0,131.7856,131.7856,131.4979,131.535,21482.0
2019-07-18 13:50:00,141.73,141.87,141.71,141.75,17375.0,131.535,131.6649,131.5165,131.5536,17375.0
2019-07-18 14:00:00,141.76,141.77,141.5,141.57,16400.0,131.5629,131.5721,131.3216,131.3865,16400.0
2019-07-18 14:10:00,141.58,141.99,141.58,141.97,10896.0,131.3958,131.7763,131.3958,131.7577,10896.0
2019-07-18 14:20:00,141.99,142.2,141.92,142.15,20941.0,131.7763,131.9712,131.7113,131.9248,20941.0
2019-07-18 14:30:00,142.15,142.47,142.14,142.38,28239.0,131.9248,132.2218,131.9155,132.1383,28239.0
2019-07-18 14:40:00,142.36,142.6,142.33,142.53,33103.0,132.1197,132.3424,132.0919,132.2775,33103.0
2019-07-18 14:50:00,142.56,142.74,142.45,142.74,28516.0,132.3053,132.4724,132.2032,132.4724,28516.0
2019-07-18 15:00:00,142.74,142.83,142.65,142.68,38225.0,132.4724,132.5559,132.3888,132.4167,38225.0
2019-07-18 15:10:00,142.69,142.71,142.58,142.68,21383.0,132.426,132.4445,132.3239,132.4167,21383.0
2019-07-18 15:20:00,142.68,142.7,142.53,142.68,15532.0,132.4167,132.4352,132.2775,132.4167,15532.0
2019-07-18 15:30:00,142.67,142.73,142.6,142.63,31824.0,132.4074,132.4631,132.3424,132.3703,31824.0
2019-07-18 15:40:00,142.64,142.72,142.52,142.71,46594.0,132.3796,132.4538,132.2682,132.4445,46594.0
2019-07-18 15:50:00,142.72,142.83,142.62,142.8,67263.0,132.4538,132.5559,132.361,132.528,67263.0
2019-07-19 09:30:00,143.25,143.35,143.05,143.17,57028.0,132.9457,133.0385,132.7601,132.8714,57028.0
2019-07-19 09:40:00,143.17,143.32,143.05,143.11,24378.0,132.8714,133.0106,132.7601,132.8157,24378.0
2019-07-19 09:50:00,143.18,143.35,142.88,142.95,13742.0,132.8807,133.0385,132.6023,132.6673,13742.0
2019-07-19 10:00:00,142.98,143.34,142.98,143.03,19466.0,132.6951,133.0292,132.6951,132.7415,19466.0
2019-07-19 10:10:00,143.02,143.31,142.9,143.24,8099.0,132.7322,133.0014,132.6209,132.9364,8099.0
2019-07-19 10:20:00,143.25,143.27,142.94,142.94,11141.0,132.9457,132.9642,132.658,132.658,11141.0
2019-07-19 10:30:00,142.98,143.01,142.66,142.73,17918.0,132.6951,132.7229,132.3981,132.4631,17918.0
2019-07-19 10:40:00,142.76,142.85,142.7,142.75,9941.0,132.4909,132.5744,132.4352,132.4816,9941.0
2019-07-19 10:50:00,142.73,142.9,142.73,142.9,5896.0,132.4631,132.6209,132.4631,132.6209,5896.0
2019-07-19 11:00:00,142.89,142.95,142.7,142.76,10074.0,132.6116,132.6673,132.4352,132.4909,10074.0
2019-07-19 11:10:00,142.76,142.88,142.67,142.71,18705.0,132.4909,132.6023,132.4074,132.4445,18705.0
2019-07-19 11:20:00,142.71,142.71,142.39,142.43,21502.0,132.4445,132.4445,132.1475,132.1847,21502.0
2019-07-19 11:30:00,142.41,142.44,142.12,142.12,20343.0,132.1661,132.1939,131.897,131.897,20343.0
2019-07-19 11:40:00,142.12,142.17,141.69,141.86,59096.0,131.897,131.9434,131.4979,131.6557,59096.0
2019-07-19 11:50:00,141.85,141.88,141.74,141.8,23782.0,131.6464,131.6742,131.5443,131.6,23782.0
2019-07-19 12:00:00,141.8,141.85,141.52,141.85,41044.0,131.6,131.6464,131.3401,131.6464,41044.0
2019-07-19 12:10:00,141.85,141.95,141.82,141.88,22029.0,131.6464,131.7392,131.6185,131.6742,22029.0
2019-07-19 12:20:00,141.88,141.94,141.78,141.93,14478.0,131.6742,131.7299,131.5814,131.7206,14478.0
2019-07-19 12:30:00,141.94,142.12,141.94,142.11,16326.0,131.7299,131.897,131.7299,131.8877,16326.0
2019-07-19 12:40:00,142.12,142.25,142.08,142.24,19656.0,131.897,132.0176,131.8598,132.0083,19656.0
2019-07-19 12:50:00,142.24,142.43,142.23,142.32,20817.0,132.0083,132.1847,131.999,132.0826,20817.0
2019-07-19 13:00:00,142.29,142.29,142.09,142.14,13512.0,132.0547,132.0547,131.8691,131.9155,13512.0
2019-07-19 13:10:00,142.14,142.21,142.06,142.08,10160.0,131.9155,131.9805,131.8413,131.8598,10160.0
2019-07-19 13:20:00,142.08,142.19,142.04,142.14,9516.0,131.8598,131.9619,131.8227,131.9155,9516.0
2019-07-19 13:30:00,142.14,142.17,142.1,142.11,9375.0,131.9155,131.9434,131.8784,131.8877,9375.0
2019-07-19 13:40:00,142.11,142.17,142.07,142.15,12171.0,131.8877,131.9434,131.8506,131.9248,12171.0
2019-07-19 13:50:00,142.14,142.14,142.01,142.13,9142.0,131.9155,131.9155,131.7949,131.9062,9142.0
2019-07-19 14:00:00,142.11,142.25,142.05,142.05,12635.0,131.8877,132.0176,131.832,131.832,12635.0
2019-07-19 14:10:00,142.04,142.1,141.92,141.94,12424.0,131.8227,131.8784,131.7113,131.7299,12424.0
2019-07-19 14:20:00,141.92,142.07,141.77,141.81,22982.0,131.7113,131.8506,131.5721,131.6093,22982.0
2019-07-19 14:30:00,141.84,141.87,141.69,141.78,12369.0,131.6371,131.6649,131.4979,131.5814,12369.0
2019-07-19 14:40:00,141.83,141.88,141.74,141.87,6633.0,131.6278,131.6742,131.5443,131.6649,6633.0
2019-07-19 14:50:00,141.89,141.9,141.79,141.86,14667.0,131.6835,131.6928,131.5907,131.6557,14667.0
2019-07-19 15:00:00,141.86,141.86,141.64,141.69,18171.0,131.6557,131.6557,131.4515,131.4979,18171.0
2019-07-19 15:10:00,141.7,141.7,141.57,141.62,10694.0,131.5072,131.5072,131.3865,131.4329,10694.0
2019-07-19 15:20:00,141.62,141.68,141.52,141.63,22997.0,131.4329,131.4886,131.3401,131.4422,22997.0
2019-07-19 15:30:00,141.63,141.69,141.55,141.61,29780.0,131.4422,131.4979,131.368,131.4236,29780.0
2019-07-19 15:40:00,141.62,141.74,141.21,141.21,55213.0,131.4329,131.5443,131.0524,131.0524,55213.0
2019-07-19 15:50:00,141.24,141.58,141.21,141.3,82730.0,131.0803,131.3958,131.0524,131.1359,82730.0
2019-07-22 09:30:00,141.26,141.31,140.24,140.58,48390.0,131.0988,131.1452,130.1522,130.4677,48390.0
2019-07-22 09:40:00,140.57,140.66,139.77,139.81,31307.0,130.4585,130.542,129.716,129.7531,31307.0
2019-07-22 09:50:00,139.81,140.0,139.62,139.91,35398.0,129.7531,129.9295,129.5768,129.8459,35398.0
2019-07-22 10:00:00,139.93,140.22,139.89,140.11,32236.0,129.8645,130.1336,129.8274,130.0315,32236.0
2019-07-22 10:10:00,140.1,140.27,139.76,139.77,19035.0,130.0223,130.18,129.7067,129.716,19035.0
2019-07-22 10:20:00,139.79,140.08,139.75,140.08,23723.0,129.7346,130.0037,129.6974,130.0037,23723.0
2019-07-22 10:30:00,140.11,140.32,140.11,140.21,20987.0,130.0315,130.2264,130.0315,130.1243,20987.0
2019-07-22 10:40:00,140.18,140.27,139.72,139.78,22506.0,130.0965,130.18,129.6696,129.7253,22506.0
2019-07-22 10:50:00,139.82,139.87,139.32,139.46,44401.0,129.7624,129.8088,129.2984,129.4283,44401.0
2019-07-22 11:00:00,139.46,139.61,139.41,139.55,17640.0,129.4283,129.5675,129.3819,129.5118,17640.0
2019-07-22 11:10:00,139.54,139.72,139.33,139.33,28930.0,129.5025,129.6696,129.3077,129.3077,28930.0
2019-07-22 11:20:00,139.32,139.34,138.97,139.01,28037.0,129.2984,129.3169,128.9735,129.0107,28037.0
2019-07-22 11:30:00,139.03,139.09,138.72,139.06,30476.0,129.0292,129.0849,128.7415,129.0571,30476.0
2019-07-22 11:40:00,139.03,139.11,138.97,139.1,27605.0,129.0292,129.1035,128.9735,129.0942,27605.0
2019-07-22 11:50:00,139.08,139.24,138.96,139.07,19464.0,129.0756,129.2241,128.9643,129.0664,19464.0
2019-07-22 12:00:00,139.08,139.16,138.95,139.01,31041.0,129.0756,129.1499,128.955,129.0107,31041.0
2019-07-22 12:10:00,139.03,139.19,138.94,139.09,44610.0,129.0292,129.1777,128.9457,129.0849,44610.0
2019-07-22 12:20:00,139.08,139.11,138.94,138.94,19712.0,129.0756,129.1035,128.9457,128.9457,19712.0
2019-07-22 12:30:00,138.96,139.16,138.92,139.08,23489.0,128.9643,129.1499,128.9271,129.0756,23489.0
2019-07-22 12:40:00,139.08,139.18,139.07,139.07,17632.0,129.0756,129.1684,129.0664,129.0664,17632.0
2019-07-22 12:50:00,139.08,139.17,139.04,139.15,18461.0,129.0756,129.1592,129.0385,129.1406,18461.0
2019-07-22 13:00:00,139.15,139.15,138.84,138.9,25293.0,129.1406,129.1406,128.8529,128.9086,25293.0
2019-07-22 13:10:00,138.9,139.17,138.89,139.08,26354.0,128.9086,129.1592,128.8993,129.0756,26354.0
2019-07-22 13:20:00,139.06,139.11,139.0,139.07,18052.0,129.0571,129.1035,129.0014,129.0664,18052.0
2019-07-22 13:30:00,139.07,139.16,139.01,139.15,26250.0,129.0664,129.1499,129.0107,129.1406,26250.0
2019-07-22 13:40:00,139.15,139.21,139.06,139.15,31457.0,129.1406,129.1963,129.0571,129.1406,31457.0
2019-07-22 13:50:00,139.14,139.19,138.8,138.9,117218.0,129.1313,129.1777,128.8158,128.9086,117218.0
2019-07-22 14:00:00,138.9,138.98,138.67,138.67,24723.0,128.9086,128.9828,128.6951,128.6951,24723.0
2019-07-22 14:10:00,138.68,138.69,138.52,138.52,31146.0,128.7044,128.7137,128.5559,128.5559,31146.0
2019-07-22 14:20:00,138.52,138.57,138.32,138.45,96870.0,128.5559,128.6023,128.3703,128.491,96870.0
2019-07-22 14:30:00,138.45,138.65,138.33,138.33,52895.0,128.491,128.6766,128.3796,128.3796,52895.0
2019-07-22 14:40:00,138.34,138.34,138.08,138.2,39729.0,128.3889,128.3889,128.1476,128.2589,39729.0
2019-07-22 14:50:00,138.21,138.3,138.19,138.23,29684.0,128.2682,128.3517,128.2497,128.2868,29684.0
2019-07-22 15:00:00,138.24,138.5,138.23,138.35,52586.0,128.2961,128.5374,128.2868,128.3981,52586.0
2019-07-22 15:10:00,138.36,138.43,138.1,138.11,35603.0,128.4074,128.4724,128.1661,128.1754,35603.0
2019-07-22 15:20:00,138.1,138.1,137.64,137.69,74448.0,128.1661,128.1661,127.7392,127.7856,74448.0
2019-07-22 15:30:00,137.69,137.77,137.6,137.76,74742.0,127.7856,127.8599,127.7021,127.8506,74742.0
2019-07-22 15:40:00,137.75,138.11,137.69,138.1,105159.0,127.8413,128.1754,127.7856,128.1661,105159.0
2019-07-22 15:50:00,138.1,138.15,137.87,138.05,213744.0,128.1661,128.2125,127.9527,128.1197,213744.0
2019-07-23 09:30:00,138.11,138.11,134.07,135.39,155426.0,128.1754,128.1754,124.426,125.6511,155426.0
2019-07-23 09:40:00,135.31,136.48,135.03,136.09,105490.0,125.5768,126.6627,125.317,126.3007,105490.0
2019-07-23 09:50:00,136.05,136.3,135.68,136.03,55842.0,126.2636,126.4956,125.9202,126.245,55842.0
2019-07-23 10:00:00,136.03,136.15,135.87,135.96,41487.0,126.245,126.3564,126.0965,126.1801,41487.0
2019-07-23 10:10:00,135.94,135.95,135.56,135.75,68868.0,126.1615,126.1708,125.8088,125.9852,68868.0
2019-07-23 10:20:00,135.75,136.16,135.65,135.95,80404.0,125.9852,126.3657,125.8924,126.1708,80404.0
2019-07-23 10:30:00,135.96,136.01,135.45,135.51,46481.0,126.1801,126.2265,125.7067,125.7624,46481.0
2019-07-23 10:40:00,135.55,135.73,135.49,135.55,38922.0,125.7996,125.9666,125.7439,125.7996,38922.0
2019-07-23 10:50:00,135.54,135.99,135.5,135.95,53979.0,125.7903,126.2079,125.7532,126.1708,53979.0
2019-07-23 11:00:00,135.95,136.23,135.94,136.19,240757.0,126.1708,126.4306,126.1615,126.3935,240757.0
2019-07-23 11:10:00,136.19,136.35,136.04,136.06,65933.0,126.3935,126.542,126.2543,126.2729,65933.0
2019-07-23 11:20:00,136.0,136.05,135.74,135.99,29185.0,126.2172,126.2636,125.9759,126.2079,29185.0
2019-07-23 11:30:00,135.98,136.02,135.69,135.89,19588.0,126.1986,126.2357,125.9295,126.1151,19588.0
2019-07-23 11:40:00,135.9,135.91,135.68,135.68,27856.0,126.1244,126.1337,125.9202,125.9202,27856.0
2019-07-23 11:50:00,135.67,136.08,135.67,136.02,36509.0,125.9109,126.2914,125.9109,126.2357,36509.0
2019-07-23 12:00:00,136.0,136.4,135.96,136.39,34568.0,126.2172,126.5884,126.1801,126.5791,34568.0
2019-07-23 12:10:00,136.39,136.51,136.33,136.42,35645.0,126.5791,126.6905,126.5234,126.607,35645.0
2019-07-23 12:20:00,136.4,136.45,136.17,136.21,19343.0,126.5884,126.6348,126.375,126.4121,19343.0
2019-07-23 12:30:00,136.21,136.64,136.2,136.6,36816.0,126.4121,126.8111,126.4028,126.774,36816.0
2019-07-23 12:40:00,136.59,136.76,136.53,136.72,15314.0,126.7647,126.9225,126.7091,126.8854,15314.0
2019-07-23 12:50:00,136.72,136.87,136.64,136.79,15198.0,126.8854,127.0246,126.8111,126.9504,15198.0
2019-07-23 13:00:00,136.79,136.9,136.74,136.8,13320.0,126.9504,127.0524,126.904,126.9596,13320.0
2019-07-23 13:10:00,136.79,136.97,136.77,136.96,17291.0,126.9504,127.1174,126.9318,127.1081,17291.0
2019-07-23 13:20:00,136.96,137.04,136.92,136.95,14683.0,127.1081,127.1824,127.071,127.0988,14683.0
2019-07-23 13:30:00,136.94,137.0,136.81,137.0,15743.0,127.0896,127.1453,126.9689,127.1453,15743.0
2019-07-23 13:40:00,137.01,137.32,137.01,137.17,15138.0,127.1545,127.4422,127.1545,127.303,15138.0
2019-07-23 13:50:00,137.17,137.25,137.07,137.16,14434.0,127.303,127.3773,127.2102,127.2937,14434.0
2019-07-23 14:00:00,137.19,137.2,136.93,136.93,18598.0,127.3216,127.3309,127.0803,127.0803,18598.0
2019-07-23 14:10:00,136.92,136.98,136.85,136.93,15648.0,127.071,127.1267,127.006,127.0803,15648.0
2019-07-23 14:20:00,136.91,137.0,136.86,136.88,14791.0,127.0617,127.1453,127.0153,127.0339,14791.0
2019-07-23 14:30:00,136.86,136.93,136.82,136.87,13059.0,127.0153,127.0803,126.9782,127.0246,13059.0
2019-07-23 14:40:00,136.87,137.03,136.84,137.0,17832.0,127.0246,127.1731,126.9968,127.1453,17832.0
2019-07-23 14:50:00,137.0,137.16,136.96,137.12,20631.0,127.1453,127.2937,127.1081,127.2566,20631.0
2019-07-23 15:00:00,137.11,137.11,137.0,137.01,16996.0,127.2473,127.2473,127.1453,127.1545,16996.0
2019-07-23 15:10:00,137.01,137.25,137.01,137.07,44350.0,127.1545,127.3773,127.1545,127.2102,44350.0
2019-07-23 15:20:00,137.07,137.24,137.06,137.17,30159.0,127.2102,127.368,127.2009,127.303,30159.0
2019-07-23 15:30:00,137.18,137.27,137.14,137.21,37625.0,127.3123,127.3958,127.2752,127.3401,37625.0
2019-07-23 15:40:00,137.22,137.23,137.03,137.14,47864.0,127.3494,127.3587,127.1731,127.2752,47864.0
2019-07-23 15:50:00,137.14,137.23,136.97,137.2,121302.0,127.2752,127.3587,127.1174,127.3309,121302.0
2019-07-24 09:30:00,137.37,137.69,137.03,137.62,63595.0,127.4886,127.7856,127.1731,127.7207,63595.0
2019-07-24 09:40:00,137.6,137.89,137.46,137.8,21011.0,127.7021,127.9712,127.5722,127.8877,21011.0
2019-07-24 09:50:00,137.84,137.96,137.6,137.96,75474.0,127.9248,128.0362,127.7021,128.0362,75474.0
2019-07-24 10:00:00,137.98,138.37,137.81,138.3,20729.0,128.0548,128.4167,127.897,128.3517,20729.0
2019-07-24 10:10:00,138.31,138.4,138.23,138.33,16227.0,128.361,128.4445,128.2868,128.3796,16227.0
2019-07-24 10:20:00,138.33,138.52,138.22,138.52,15781.0,128.3796,128.5559,128.2775,128.5559,15781.0
2019-07-24 10:30:00,138.53,138.6,138.49,138.5,15377.0,128.5652,128.6302,128.5281,128.5374,15377.0
2019-07-24 10:40:00,138.51,138.63,138.48,138.5,24364.0,128.5466,128.658,128.5188,128.5374,24364.0
2019-07-24 10:50:00,138.49,138.52,138.23,138.46,24560.0,128.5281,128.5559,128.2868,128.5002,24560.0
2019-07-24 11:00:00,138.46,138.5,138.05,138.08,21211.0,128.5002,128.5374,128.1197,128.1476,21211.0
2019-07-24 11:10:00,138.09,138.21,138.04,138.11,16548.0,128.1568,128.2682,128.1104,128.1754,16548.0
2019-07-24 11:20:00,138.09,138.33,137.91,138.3,18532.0,128.1568,128.3796,127.9898,128.3517,18532.0
2019-07-24 11:30:00,138.27,138.4,138.19,138.28,16342.0,128.3239,128.4445,128.2497,128.3332,16342.0
2019-07-24 11:40:00,138.27,138.47,138.27,138.41,11404.0,128.3239,128.5095,128.3239,128.4538,11404.0
2019-07-24 11:50:00,138.41,138.57,138.37,138.44,17440.0,128.4538,128.6023,128.4167,128.4817,17440.0
2019-07-24 12:00:00,138.44,138.54,138.37,138.53,16378.0,128.4817,128.5745,128.4167,128.5652,16378.0
2019-07-24 12:10:00,138.53,138.6,138.37,138.37,32723.0,128.5652,128.6302,128.4167,128.4167,32723.0
2019-07-24 12:20:00,138.38,138.45,138.33,138.34,19122.0,128.426,128.491,128.3796,128.3889,19122.0
2019-07-24 12:30:00,138.36,138.43,138.33,138.41,12966.0,128.4074,128.4724,128.3796,128.4538,12966.0
2019-07-24 12:40:00,138.42,138.61,138.41,138.59,15565.0,128.4631,128.6394,128.4538,128.6209,15565.0
2019-07-24 12:50:00,138.58,138.68,138.56,138.66,15002.0,128.6116,128.7044,128.593,128.6858,15002.0
2019-07-24 13:00:00,138.68,138.72,138.58,138.61,12781.0,128.7044,128.7415,128.6116,128.6394,12781.0
2019-07-24 13:10:00,138.63,138.7,138.6,138.64,11466.0,128.658,128.723,128.6302,128.6673,11466.0
2019-07-24 13:20:00,138.64,138.65,138.57,138.63,13217.0,128.6673,128.6766,128.6023,128.658,13217.0
2019-07-24 13:30:00,138.67,138.7,138.61,138.61,14051.0,128.6951,128.723,128.6394,128.6394,14051.0
2019-07-24 13:40:00,138.59,138.68,138.56,138.68,16764.0,128.6209,128.7044,128.593,128.7044,16764.0
2019-07-24 13:50:00,138.67,138.73,138.63,138.66,12809.0,128.6951,128.7508,128.658,128.6858,12809.0
2019-07-24 14:00:00,138.67,138.89,138.66,138.88,11993.0,128.6951,128.8993,128.6858,128.89,11993.0
2019-07-24 14:10:00,138.87,138.92,138.79,138.89,16082.0,128.8807,128.9271,128.8065,128.8993,16082.0
2019-07-24 14:20:00,138.89,139.09,138.88,138.92,39756.0,128.8993,129.0849,128.89,128.9271,39756.0
2019-07-24 14:30:00,138.92,139.11,138.91,139.11,15869.0,128.9271,129.1035,128.9179,129.1035,15869.0
2019-07-24 14:40:00,139.08,139.11,138.94,138.98,22340.0,129.0756,129.1035,128.9457,128.9828,22340.0
2019-07-24 14:50:00,138.96,138.97,138.84,138.94,16206.0,128.9643,128.9735,128.8529,128.9457,16206.0
2019-07-24 15:00:00,138.93,138.99,138.86,138.87,17294.0,128.9364,128.9921,128.8715,128.8807,17294.0
2019-07-24 15:10:00,138.88,139.06,138.87,138.95,26553.0,128.89,129.0571,128.8807,128.955,26553.0
2019-07-24 15:20:00,138.96,139.11,138.88,139.08,18779.0,128.9643,129.1035,128.89,129.0756,18779.0
2019-07-24 15:30:00,139.09,139.23,139.06,139.21,51200.0,129.0849,129.2148,129.0571,129.1963,51200.0
2019-07-24 15:40:00,139.21,139.25,139.03,139.1,48074.0,129.1963,129.2334,129.0292,129.0942,48074.0
2019-07-24 15:50:00,139.08,139.2,139.0,139.15,104427.0,129.0756,129.187,129.0014,129.1406,104427.0
2019-07-25 09:30:00,138.73,138.73,137.63,137.97,61385.0,128.7508,128.7508,127.7299,128.0455,61385.0
2019-07-25 09:40:00,137.94,137.99,137.03,137.18,27116.0,128.0176,128.064,127.1731,127.3123,27116.0
2019-07-25 09:50:00,137.13,137.28,136.8,137.25,24569.0,127.2659,127.4051,126.9596,127.3773,24569.0
2019-07-25 10:00:00,137.4,137.99,137.39,137.83,28586.0,127.5165,128.064,127.5072,127.9155,28586.0
2019-07-25 10:10:00,137.87,137.91,137.7,137.77,24213.0,127.9527,127.9898,127.7949,127.8599,24213.0
2019-07-25 10:20:00,137.78,137.93,137.71,137.77,30734.0,127.8691,128.0084,127.8042,127.8599,30734.0
2019-07-25 10:30:00,137.8,137.83,137.42,137.61,29528.0,127.8877,127.9155,127.535,127.7114,29528.0
2019-07-25 10:40:00,137.58,138.27,137.58,138.25,43102.0,127.6835,128.3239,127.6835,128.3053,43102.0
2019-07-25 10:50:00,138.33,138.33,138.06,138.21,25327.0,128.3796,128.3796,128.129,128.2682,25327.0
2019-07-25 11:00:00,138.22,138.57,138.22,138.57,21361.0,128.2775,128.6023,128.2775,128.6023,21361.0
2019-07-25 11:10:00,138.6,138.69,138.23,138.23,34828.0,128.6302,128.7137,128.2868,128.2868,34828.0
2019-07-25 11:20:00,138.24,138.26,138.03,138.23,17700.0,128.2961,128.3146,128.1012,128.2868,17700.0
2019-07-25 11:30:00,138.22,138.39,138.14,138.21,14026.0,128.2775,128.4353,128.2032,128.2682,14026.0
2019-07-25 11:40:00,138.25,138.28,137.74,137.81,30765.0,128.3053,128.3332,127.832,127.897,30765.0
2019-07-25 11:50:00,137.86,137.95,137.81,137.85,16548.0,127.9434,128.0269,127.897,127.9341,16548.0
2019-07-25 12:00:00,137.84,137.84,137.68,137.75,16209.0,127.9248,127.9248,127.7763,127.8413,16209.0
2019-07-25 12:10:00,137.75,137.91,137.74,137.91,21824.0,127.8413,127.9898,127.832,127.9898,21824.0
2019-07-25 12:20:00,137.93,138.05,137.82,137.86,18015.0,128.0084,128.1197,127.9063,127.9434,18015.0
2019-07-25 12:30:00,137.84,137.89,137.47,137.52,20905.0,127.9248,127.9712,127.5814,127.6278,20905.0
2019-07-25 12:40:00,137.48,137.75,137.41,137.7,40434.0,127.5907,127.8413,127.5258,127.7949,40434.0
2019-07-25 12:50:00,137.73,137.75,137.43,137.43,51045.0,127.8227,127.8413,127.5443,127.5443,51045.0
2019-07-25 13:00:00,137.42,137.62,137.37,137.6,17935.0,127.535,127.7207,127.4886,127.7021,17935.0
2019-07-25 13:10:00,137.58,137.62,137.44,137.48,15123.0,127.6835,127.7207,127.5536,127.5907,15123.0
2019-07-25 13:20:00,137.48,137.61,137.42,137.59,16280.0,127.5907,127.7114,127.535,127.6928,16280.0
2019-07-25 13:30:00,137.59,137.73,137.59,137.7,16022.0,127.6928,127.8227,127.6928,127.7949,16022.0
2019-07-25 13:40:00,137.74,137.95,137.74,137.85,9733.0,127.832,128.0269,127.832,127.9341,9733.0
2019-07-25 13:50:00,137.83,137.9,137.77,137.82,12516.0,127.9155,127.9805,127.8599,127.9063,12516.0
2019-07-25 14:00:00,137.79,137.97,137.74,137.91,14778.0,127.8784,128.0455,127.832,127.9898,14778.0
2019-07-25 14:10:00,137.95,138.09,137.92,138.03,12920.0,128.0269,128.1568,127.9991,128.1012,12920.0
2019-07-25 14:20:00,138.03,138.08,137.88,138.01,12222.0,128.1012,128.1476,127.962,128.0826,12222.0
2019-07-25 14:30:00,138.01,138.04,137.94,137.96,15387.0,128.0826,128.1104,128.0176,128.0362,15387.0
2019-07-25 14:40:00,137.94,137.94,137.59,137.6,12933.0,128.0176,128.0176,127.6928,127.7021,12933.0
2019-07-25 14:50:00,137.6,137.61,137.44,137.55,16039.0,127.7021,127.7114,127.5536,127.6557,16039.0
2019-07-25 15:00:00,137.53,137.61,137.34,137.35,26508.0,127.6371,127.7114,127.4608,127.4701,26508.0
2019-07-25 15:10:00,137.34,137.41,137.24,137.32,21476.0,127.4608,127.5258,127.368,127.4422,21476.0
2019-07-25 15:20:00,137.32,137.42,137.31,137.38,24619.0,127.4422,127.535,127.433,127.4979,24619.0
2019-07-25 15:30:00,137.38,137.57,137.38,137.53,38347.0,127.4979,127.6743,127.4979,127.6371,38347.0
2019-07-25 15:40:00,137.53,137.71,137.49,137.69,48926.0,127.6371,127.8042,127.6,127.7856,48926.0
2019-07-25 15:50:00,137.69,137.83,137.42,137.71,148628.0,127.7856,127.9155,127.535,127.8042,148628.0
2019-07-26 09:30:00,137.78,137.92,137.26,137.6,30019.0,127.8691,127.9991,127.3866,127.7021,30019.0
2019-07-26 09:40:00,137.6,137.75,137.5,137.53,22196.0,127.7021,127.8413,127.6093,127.6371,22196.0
2019-07-26 09:50:00,137.57,137.74,137.51,137.51,15553.0,127.6743,127.832,127.6186,127.6186,15553.0
2019-07-26 10:00:00,137.55,137.95,137.16,137.95,21054.0,127.6557,128.0269,127.2937,128.0269,21054.0
2019-07-26 10:10:00,137.95,138.3,137.85,138.23,15245.0,128.0269,128.3517,127.9341,128.2868,15245.0
2019-07-26 10:20:00,138.21,138.31,138.0,138.07,6213.0,128.2682,128.361,128.0733,128.1383,6213.0
2019-07-26 10:30:00,138.06,138.18,138.0,138.08,10471.0,128.129,128.2404,128.0733,128.1476,10471.0
2019-07-26 10:40:00,138.15,138.25,138.09,138.18,14737.0,128.2125,128.3053,128.1568,128.2404,14737.0
2019-07-26 10:50:00,138.2,138.56,138.18,138.5,17782.0,128.2589,128.593,128.2404,128.5374,17782.0
2019-07-26 11:00:00,138.5,138.62,138.5,138.53,10202.0,128.5374,128.6487,128.5374,128.5652,10202.0
2019-07-26 11:10:00,138.54,138.57,138.48,138.49,8056.0,128.5745,128.6023,128.5188,128.5281,8056.0
2019-07-26 11:20:00,138.46,138.46,138.18,138.18,10288.0,128.5002,128.5002,128.2404,128.2404,10288.0
2019-07-26 11:30:00,138.2,138.24,138.08,138.19,11895.0,128.2589,128.2961,128.1476,128.2497,11895.0
2019-07-26 11:40:00,138.21,138.33,138.08,138.33,6223.0,128.2682,128.3796,128.1476,128.3796,6223.0
2019-07-26 11:50:00,138.31,138.31,138.06,138.15,5888.0,128.361,128.361,128.129,128.2125,5888.0
2019-07-26 12:00:00,138.15,138.21,138.07,138.18,8383.0,128.2125,128.2682,128.1383,128.2404,8383.0
2019-07-26 12:10:00,138.2,138.22,138.04,138.13,10281.0,128.2589,128.2775,128.1104,128.194,10281.0
2019-07-26 12:20:00,138.12,138.15,138.04,138.15,8920.0,128.1847,128.2125,128.1104,128.2125,8920.0
2019-07-26 12:30:00,138.14,138.18,138.03,138.07,12063.0,128.2032,128.2404,128.1012,128.1383,12063.0
2019-07-26 12:40:00,138.07,138.25,138.05,138.25,10321.0,128.1383,128.3053,128.1197,128.3053,10321.0
2019-07-26 12:50:00,138.26,138.29,138.15,138.28,16850.0,128.3146,128.3425,128.2125,128.3332,16850.0
2019-07-26 13:00:00,138.27,138.29,138.24,138.27,10799.0,128.3239,128.3425,128.2961,128.3239,10799.0
2019-07-26 13:10:00,138.26,138.32,138.2,138.22,18871.0,128.3146,128.3703,128.2589,128.2775,18871.0
2019-07-26 13:20:00,138.23,138.31,138.22,138.3,9563.0,128.2868,128.361,128.2775,128.3517,9563.0
2019-07-26 13:30:00,138.29,138.31,138.23,138.26,8334.0,128.3425,128.361,128.2868,128.3146,8334.0
2019-07-26 13:40:00,138.27,138.29,138.21,138.22,6711.0,128.3239,128.3425,128.2682,128.2775,6711.0
2019-07-26 13:50:00,138.22,138.4,138.19,138.31,17118.0,128.2775,128.4445,128.2497,128.361,17118.0
2019-07-26 14:00:00,138.3,138.37,138.29,138.34,9592.0,128.3517,128.4167,128.3425,128.3889,9592.0
2019-07-26 14:10:00,138.34,138.36,138.24,138.25,9830.0,128.3889,128.4074,128.2961,128.3053,9830.0
2019-07-26 14:20:00,138.25,138.29,138.22,138.25,11236.0,128.3053,128.3425,128.2775,128.3053,11236.0
2019-07-26 14:30:00,138.25,138.26,138.0,138.08,65714.0,128.3053,128.3146,128.0733,128.1476,65714.0
2019-07-26 14:40:00,138.08,138.09,137.91,137.93,22894.0,128.1476,128.1568,127.9898,128.0084,22894.0
2019-07-26 14:50:00,137.93,137.93,137.78,137.87,33314.0,128.0084,128.0084,127.8691,127.9527,33314.0
2019-07-26 15:00:00,137.87,137.95,137.83,137.85,17918.0,127.9527,128.0269,127.9155,127.9341,17918.0
2019-07-26 15:10:00,137.88,137.97,137.85,137.93,18610.0,127.962,128.0455,127.9341,128.0084,18610.0
2019-07-26 15:20:00,137.94,138.04,137.9,137.94,19973.0,128.0176,128.1104,127.9805,128.0176,19973.0
2019-07-26 15:30:00,137.95,138.03,137.88,138.0,26886.0,128.0269,128.1012,127.962,128.0733,26886.0
2019-07-26 15:40:00,137.99,138.02,137.93,137.98,32318.0,128.064,128.0919,128.0084,128.0548,32318.0
2019-07-26 15:50:00,137.98,138.06,137.92,137.95,130561.0,128.0548,128.129,127.9991,128.0269,130561.0
2019-07-29 09:30:00,137.85,138.14,137.05,137.34,45984.0,127.9341,128.2032,127.1917,127.4608,45984.0
2019-07-29 09:40:00,137.37,137.45,137.15,137.17,17051.0,127.4886,127.5629,127.2845,127.303,17051.0
2019-07-29 09:50:00,137.09,137.22,136.56,136.56,21392.0,127.2288,127.3494,126.7369,126.7369,21392.0
2019-07-29 10:00:00,136.64,136.73,136.22,136.25,59863.0,126.8111,126.8947,126.4214,126.4492,59863.0
2019-07-29 10:10:00,136.27,136.28,135.89,135.92,27846.0,126.4678,126.477,126.1151,126.1429,27846.0
2019-07-29 10:20:00,135.88,135.98,135.75,135.85,86219.0,126.1058,126.1986,125.9852,126.078,86219.0
2019-07-29 10:30:00,135.89,135.89,135.51,135.63,28879.0,126.1151,126.1151,125.7624,125.8738,28879.0
2019-07-29 10:40:00,135.63,135.72,135.58,135.59,18728.0,125.8738,125.9573,125.8274,125.8367,18728.0
2019-07-29 10:50:00,135.6,136.03,135.6,135.9,23931.0,125.846,126.245,125.846,126.1244,23931.0
2019-07-29 11:00:00,135.91,136.17,135.89,136.04,55450.0,126.1337,126.375,126.1151,126.2543,55450.0
2019-07-29 11:10:00,136.06,136.25,136.03,136.17,9394.0,126.2729,126.4492,126.245,126.375,9394.0
2019-07-29 11:20:00,136.2,136.3,136.1,136.19,31168.0,126.4028,126.4956,126.31,126.3935,31168.0
2019-07-29 11:30:00,136.19,136.45,136.13,136.45,10808.0,126.3935,126.6348,126.3378,126.6348,10808.0
2019-07-29 11:40:00,136.43,136.55,136.42,136.46,20534.0,126.6163,126.7276,126.607,126.6441,20534.0
2019-07-29 11:50:00,136.49,136.49,136.34,136.37,14211.0,126.6719,126.6719,126.5327,126.5606,14211.0
2019-07-29 12:00:00,136.37,136.37,136.17,136.22,10285.0,126.5606,126.5606,126.375,126.4214,10285.0
2019-07-29 12:10:00,136.22,136.42,136.21,136.38,9421.0,126.4214,126.607,126.4121,126.5699,9421.0
2019-07-29 12:20:00,136.39,136.41,136.23,136.3,20453.0,126.5791,126.5977,126.4306,126.4956,20453.0
2019-07-29 12:30:00,136.3,136.35,136.12,136.22,21171.0,126.4956,126.542,126.3286,126.4214,21171.0
2019-07-29 12:40:00,136.23,136.39,136.21,136.39,10086.0,126.4306,126.5791,126.4121,126.5791,10086.0
2019-07-29 12:50:00,136.4,136.61,136.4,136.59,11527.0,126.5884,126.7833,126.5884,126.7647,11527.0
2019-07-29 13:00:00,136.6,136.62,136.46,136.49,25801.0,126.774,126.7926,126.6441,126.6719,25801.0
2019-07-29 13:10:00,136.52,136.57,136.47,136.5,11026.0,126.6998,126.7462,126.6534,126.6812,11026.0
2019-07-29 13:20:00,136.5,136.56,136.44,136.45,10888.0,126.6812,126.7369,126.6255,126.6348,10888.0
2019-07-29 13:30:00,136.45,136.53,136.41,136.43,12034.0,126.6348,126.7091,126.5977,126.6163,12034.0
2019-07-29 13:40:00,136.41,136.42,136.24,136.26,32742.0,126.5977,126.607,126.4399,126.4585,32742.0
2019-07-29 13:50:00,136.25,136.28,136.09,136.1,22699.0,126.4492,126.477,126.3007,126.31,22699.0
2019-07-29 14:00:00,136.11,136.12,136.0,136.07,9275.0,126.3193,126.3286,126.2172,126.2822,9275.0
2019-07-29 14:10:00,136.06,136.29,136.04,136.23,8720.0,126.2729,126.4863,126.2543,126.4306,8720.0
2019-07-29 14:20:00,136.22,136.3,136.17,136.25,6232.0,126.4214,126.4956,126.375,126.4492,6232.0
2019-07-29 14:30:00,136.21,136.22,136.12,136.16,7235.0,126.4121,126.4214,126.3286,126.3657,7235.0
2019-07-29 14:40:00,136.14,136.14,135.95,136.01,18035.0,126.3471,126.3471,126.1708,126.2265,18035.0
2019-07-29 14:50:00,136.04,136.11,136.0,136.0,13129.0,126.2543,126.3193,126.2172,126.2172,13129.0
2019-07-29 15:00:00,136.0,136.1,135.93,136.01,16909.0,126.2172,126.31,126.1522,126.2265,16909.0
2019-07-29 15:10:00,136.01,136.03,135.9,136.02,15526.0,126.2265,126.245,126.1244,126.2357,15526.0
2019-07-29 15:20:00,136.01,136.07,135.96,136.02,16511.0,126.2265,126.2822,126.1801,126.2357,16511.0
2019-07-29 15:30:00,136.02,136.03,135.93,136.01,24439.0,126.2357,126.245,126.1522,126.2265,24439.0
2019-07-29 15:40:00,136.01,136.05,135.93,136.0,39487.0,126.2265,126.2636,126.1522,126.2172,39487.0
2019-07-29 15:50:00,136.01,136.02,135.78,135.81,124088.0,126.2265,126.2357,126.013,126.0409,124088.0
2019-07-30 09:30:00,135.61,135.61,134.79,134.89,50598.0,125.8552,125.8552,125.0942,125.187,50598.0
2019-07-30 09:40:00,134.89,135.0,134.79,134.83,18602.0,125.187,125.2891,125.0942,125.1313,18602.0
2019-07-30 09:50:00,134.91,135.27,134.81,135.27,26585.0,125.2056,125.5397,125.1128,125.5397,26585.0
2019-07-30 10:00:00,135.3,135.51,135.12,135.41,42569.0,125.5675,125.7624,125.4005,125.6696,42569.0
2019-07-30 10:10:00,135.32,135.34,134.71,135.07,29564.0,125.5861,125.6047,125.02,125.3541,29564.0
2019-07-30 10:20:00,135.03,135.05,134.82,134.93,37521.0,125.317,125.3355,125.1221,125.2242,37521.0
2019-07-30 10:30:00,134.94,135.0,134.75,134.83,18941.0,125.2334,125.2891,125.0571,125.1313,18941.0
2019-07-30 10:40:00,134.84,134.96,134.7,134.78,19429.0,125.1406,125.252,125.0107,125.0849,19429.0
2019-07-30 10:50:00,134.79,135.22,134.66,135.1,27744.0,125.0942,125.4933,124.9736,125.3819,27744.0
2019-07-30 11:00:00,135.04,135.07,134.94,135.04,29022.0,125.3262,125.3541,125.2334,125.3262,29022.0
2019-07-30 11:10:00,135.04,135.1,134.94,134.97,12773.0,125.3262,125.3819,125.2334,125.2613,12773.0
2019-07-30 11:20:00,134.98,135.08,134.97,135.0,9361.0,125.2706,125.3634,125.2613,125.2891,9361.0
2019-07-30 11:30:00,135.03,135.12,134.8,135.06,25472.0,125.317,125.4005,125.1035,125.3448,25472.0
2019-07-30 11:40:00,135.08,135.15,135.0,135.14,14920.0,125.3634,125.4283,125.2891,125.419,14920.0
2019-07-30 11:50:00,135.13,135.23,135.05,135.1,9570.0,125.4098,125.5026,125.3355,125.3819,9570.0
2019-07-30 12:00:00,135.11,135.2,135.03,135.03,21966.0,125.3912,125.4747,125.317,125.317,21966.0
2019-07-30 12:10:00,135.03,135.09,134.74,134.77,39952.0,125.317,125.3726,125.0478,125.0757,39952.0
2019-07-30 12:20:00,134.74,134.97,134.63,134.97,15097.0,125.0478,125.2613,124.9457,125.2613,15097.0
2019-07-30 12:30:00,135.0,135.12,134.95,134.97,36259.0,125.2891,125.4005,125.2427,125.2613,36259.0
2019-07-30 12:40:00,134.96,135.02,134.84,134.88,28933.0,125.252,125.3077,125.1406,125.1777,28933.0
2019-07-30 12:50:00,134.87,134.89,134.77,134.81,7691.0,125.1685,125.187,125.0757,125.1128,7691.0
2019-07-30 13:00:00,134.83,134.85,134.71,134.71,11775.0,125.1313,125.1499,125.02,125.02,11775.0
2019-07-30 13:10:00,134.73,134.73,134.37,134.55,23190.0,125.0385,125.0385,124.7044,124.8715,23190.0
2019-07-30 13:20:00,134.53,134.58,134.39,134.43,13451.0,124.8529,124.8993,124.723,124.7601,13451.0
2019-07-30 13:30:00,134.43,134.5,134.4,134.42,10183.0,124.7601,124.8251,124.7323,124.7508,10183.0
2019-07-30 13:40:00,134.44,134.51,134.34,134.51,19427.0,124.7694,124.8344,124.6766,124.8344,19427.0
2019-07-30 13:50:00,134.53,134.54,134.3,134.33,22879.0,124.8529,124.8622,124.6395,124.6673,22879.0
2019-07-30 14:00:00,134.34,134.48,134.05,134.07,64486.0,124.6766,124.8065,124.4075,124.426,64486.0
2019-07-30 14:10:00,134.07,134.14,133.81,133.83,33312.0,124.426,124.491,124.1847,124.2033,33312.0
2019-07-30 14:20:00,133.85,134.06,133.85,134.0,25054.0,124.2218,124.4167,124.2218,124.3611,25054.0
2019-07-30 14:30:00,134.01,134.14,133.98,134.12,15194.0,124.3703,124.491,124.3425,124.4724,15194.0
2019-07-30 14:40:00,134.12,134.16,133.85,133.87,22489.0,124.4724,124.5095,124.2218,124.2404,22489.0
2019-07-30 14:50:00,133.88,133.97,133.79,133.88,29302.0,124.2497,124.3332,124.1662,124.2497,29302.0
2019-07-30 15:00:00,133.85,134.0,133.82,133.86,26291.0,124.2218,124.3611,124.194,124.2311,26291.0
2019-07-30 15:10:00,133.84,133.92,133.72,133.73,19918.0,124.2126,124.2868,124.1012,124.1105,19918.0
2019-07-30 15:20:00,133.7,133.73,133.61,133.66,26680.0,124.0826,124.1105,123.9991,124.0455,26680.0
2019-07-30 15:30:00,133.64,133.84,133.63,133.72,33319.0,124.0269,124.2126,124.0177,124.1012,33319.0
2019-07-30 15:40:00,133.72,133.94,133.71,133.93,52319.0,124.1012,124.3054,124.0919,124.2961,52319.0
2019-07-30 15:50:00,133.93,134.24,133.93,134.2,147184.0,124.2961,124.5838,124.2961,124.5467,147184.0
2019-07-31 09:30:00,133.93,134.65,133.88,134.62,27994.0,124.2961,124.9643,124.2497,124.9365,27994.0
2019-07-31 09:40:00,134.72,134.98,134.47,134.58,7960.0,125.0293,125.2706,124.7972,124.8993,7960.0
2019-07-31 09:50:00,134.66,135.1,134.6,134.99,18021.0,124.9736,125.3819,124.9179,125.2798,18021.0
2019-07-31 10:00:00,135.05,135.14,134.59,134.59,35757.0,125.3355,125.419,124.9086,124.9086,35757.0
2019-07-31 10:10:00,134.59,134.87,134.39,134.46,29305.0,124.9086,125.1685,124.723,124.788,29305.0
2019-07-31 10:20:00,134.45,134.58,134.26,134.47,27717.0,124.7787,124.8993,124.6023,124.7972,27717.0
2019-07-31 10:30:00,134.51,134.62,134.29,134.57,17057.0,124.8344,124.9365,124.6302,124.89,17057.0
2019-07-31 10:40:00,134.59,134.68,134.34,134.41,16659.0,124.9086,124.9921,124.6766,124.7416,16659.0
2019-07-31 10:50:00,134.39,134.46,134.28,134.31,10873.0,124.723,124.788,124.6209,124.6488,10873.0
2019-07-31 11:00:00,134.31,134.55,134.31,134.49,11802.0,124.6488,124.8715,124.6488,124.8158,11802.0
2019-07-31 11:10:00,134.5,134.69,134.48,134.67,20811.0,124.8251,125.0014,124.8065,124.9829,20811.0
2019-07-31 11:20:00,134.71,134.83,134.61,134.63,10125.0,125.02,125.1313,124.9272,124.9457,10125.0
2019-07-31 11:30:00,134.61,134.74,134.61,134.72,11485.0,124.9272,125.0478,124.9272,125.0293,11485.0
2019-07-31 11:40:00,134.72,134.8,134.69,134.71,11197.0,125.0293,125.1035,125.0014,125.02,11197.0
2019-07-31 11:50:00,134.73,134.83,134.69,134.8,13551.0,125.0385,125.1313,125.0014,125.1035,13551.0
2019-07-31 12:00:00,134.8,134.87,134.64,134.78,15402.0,125.1035,125.1685,124.955,125.0849,15402.0
2019-07-31 12:10:00,134.78,134.8,134.43,134.52,14266.0,125.0849,125.1035,124.7601,124.8436,14266.0
2019-07-31 12:20:00,134.54,134.58,134.46,134.5,7961.0,124.8622,124.8993,124.788,124.8251,7961.0
2019-07-31 12:30:00,134.51,134.52,134.31,134.38,10093.0,124.8344,124.8436,124.6488,124.7137,10093.0
2019-07-31 12:40:00,134.37,134.5,134.35,134.45,6454.0,124.7044,124.8251,124.6859,124.7787,6454.0
2019-07-31 12:50:00,134.43,134.58,134.43,134.53,7023.0,124.7601,124.8993,124.7601,124.8529,7023.0
2019-07-31 13:00:00,134.54,134.54,134.36,134.47,13669.0,124.8622,124.8622,124.6952,124.7972,13669.0
2019-07-31 13:10:00,134.47,134.53,134.43,134.49,9085.0,124.7972,124.8529,124.7601,124.8158,9085.0
2019-07-31 13:20:00,134.48,134.71,134.48,134.71,19893.0,124.8065,125.02,124.8065,125.02,19893.0
2019-07-31 13:30:00,134.7,134.77,134.65,134.72,11353.0,125.0107,125.0757,124.9643,125.0293,11353.0
2019-07-31 13:40:00,134.72,134.81,134.69,134.75,11085.0,125.0293,125.1128,125.0014,125.0571,11085.0
2019-07-31 13:50:00,134.75,134.79,134.56,134.74,10465.0,125.0571,125.0942,124.8808,125.0478,10465.0
2019-07-31 14:00:00,134.71,134.71,134.11,134.45,20609.0,125.02,125.02,124.4631,124.7787,20609.0
2019-07-31 14:10:00,134.45,134.68,134.36,134.59,12330.0,124.7787,124.9921,124.6952,124.9086,12330.0
2019-07-31 14:20:00,134.53,134.69,134.3,134.69,14551.0,124.8529,125.0014,124.6395,125.0014,14551.0
2019-07-31 14:30:00,134.63,134.84,134.06,134.09,16912.0,124.9457,125.1406,124.4167,124.4446,16912.0
2019-07-31 14:40:00,134.09,134.23,133.39,133.39,24986.0,124.4446,124.5745,123.7949,123.7949,24986.0
2019-07-31 14:50:00,133.38,133.48,132.57,133.3,27298.0,123.7856,123.8785,123.0339,123.7114,27298.0
2019-07-31 15:00:00,133.3,134.0,133.14,133.94,41163.0,123.7114,124.3611,123.5629,124.3054,41163.0
2019-07-31 15:10:00,133.94,133.96,133.46,133.92,24240.0,124.3054,124.3239,123.8599,124.2868,24240.0
2019-07-31 15:20:00,133.82,134.19,133.77,134.1,18226.0,124.194,124.5374,124.1476,124.4539,18226.0
2019-07-31 15:30:00,134.05,134.53,133.94,134.49,29850.0,124.4075,124.8529,124.3054,124.8158,29850.0
2019-07-31 15:40:00,134.54,134.73,134.23,134.64,44122.0,124.8622,125.0385,124.5745,124.955,44122.0
2019-07-31 15:50:00,134.62,134.64,133.96,133.99,75586.0,124.9365,124.955,124.3239,124.3518,75586.0
2019-08-01 09:30:00,133.86,134.35,133.58,133.68,22102.0,124.2311,124.6859,123.9713,124.0641,22102.0
2019-08-01 09:40:00,133.67,133.94,133.56,133.94,10851.0,124.0548,124.3054,123.9527,124.3054,10851.0
2019-08-01 09:50:00,134.09,134.48,134.03,134.47,5771.0,124.4446,124.8065,124.3889,124.7972,5771.0
2019-08-01 10:00:00,134.47,134.66,134.18,134.66,13430.0,124.7972,124.9736,124.5281,124.9736,13430.0
2019-08-01 10:10:00,134.66,134.89,134.58,134.85,11666.0,124.9736,125.187,124.8993,125.1499,11666.0
2019-08-01 10:20:00,134.9,135.25,134.82,135.22,16399.0,125.1963,125.5211,125.1221,125.4933,16399.0
2019-08-01 10:30:00,135.21,135.42,135.16,135.31,17269.0,125.484,125.6789,125.4376,125.5768,17269.0
2019-08-01 10:40:00,135.33,135.64,135.3,135.46,22447.0,125.5954,125.8831,125.5675,125.716,22447.0
2019-08-01 10:50:00,135.46,135.57,135.2,135.42,18988.0,125.716,125.8181,125.4747,125.6789,18988.0
2019-08-01 11:00:00,135.34,135.55,135.26,135.27,57946.0,125.6047,125.7996,125.5304,125.5397,57946.0
2019-08-01 11:10:00,135.29,135.52,135.26,135.32,14871.0,125.5583,125.7717,125.5304,125.5861,14871.0
2019-08-01 11:20:00,135.33,135.77,135.3,135.72,25938.0,125.5954,126.0037,125.5675,125.9573,25938.0
2019-08-01 11:30:00,135.71,135.95,135.6,135.95,23040.0,125.948,126.1708,125.846,126.1708,23040.0
2019-08-01 11:40:00,135.93,136.02,135.9,135.95,16926.0,126.1522,126.2357,126.1244,126.1708,16926.0
2019-08-01 11:50:00,135.94,135.94,135.69,135.69,15572.0,126.1615,126.1615,125.9295,125.9295,15572.0
2019-08-01 12:00:00,135.66,135.73,135.52,135.55,16561.0,125.9016,125.9666,125.7717,125.7996,16561.0
2019-08-01 12:10:00,135.58,135.61,135.4,135.5,38860.0,125.8274,125.8552,125.6603,125.7532,38860.0
2019-08-01 12:20:00,135.51,135.56,135.44,135.54,9914.0,125.7624,125.8088,125.6975,125.7903,9914.0
2019-08-01 12:30:00,135.54,135.69,135.54,135.66,15701.0,125.7903,125.9295,125.7903,125.9016,15701.0
2019-08-01 12:40:00,135.65,135.91,135.65,135.91,16493.0,125.8924,126.1337,125.8924,126.1337,16493.0
2019-08-01 12:50:00,135.91,135.97,135.82,135.84,18763.0,126.1337,126.1893,126.0501,126.0687,18763.0
2019-08-01 13:00:00,135.84,135.84,135.63,135.71,13741.0,126.0687,126.0687,125.8738,125.948,13741.0
2019-08-01 13:10:00,135.72,135.79,135.66,135.78,10503.0,125.9573,126.0223,125.9016,126.013,10503.0
2019-08-01 13:20:00,135.77,135.95,134.95,134.99,39783.0,126.0037,126.1708,125.2427,125.2798,39783.0
2019-08-01 13:30:00,134.96,134.99,131.71,131.71,169762.0,125.252,125.2798,122.2358,122.2358,169762.0
2019-08-01 13:40:00,131.72,133.57,131.55,132.87,80854.0,122.2451,123.962,122.0873,123.3123,80854.0
2019-08-01 13:50:00,132.99,133.67,132.47,133.3,59808.0,123.4237,124.0548,122.9411,123.7114,59808.0
2019-08-01 14:00:00,133.2,133.34,132.89,133.26,26629.0,123.6186,123.7485,123.3309,123.6743,26629.0
2019-08-01 14:10:00,133.26,133.41,132.78,133.41,21973.0,123.6743,123.8135,123.2288,123.8135,21973.0
2019-08-01 14:20:00,133.35,133.48,132.8,133.34,24944.0,123.7578,123.8785,123.2474,123.7485,24944.0
2019-08-01 14:30:00,133.37,133.37,132.6,132.61,33049.0,123.7764,123.7764,123.0618,123.071,33049.0
2019-08-01 14:40:00,132.67,132.8,132.05,132.75,59196.0,123.1267,123.2474,122.5513,123.201,59196.0
2019-08-01 14:50:00,132.72,132.85,132.36,132.51,28318.0,123.1731,123.2938,122.839,122.9782,28318.0
2019-08-01 15:00:00,132.45,132.69,132.21,132.25,50565.0,122.9225,123.1453,122.6998,122.7369,50565.0
2019-08-01 15:10:00,132.23,132.51,132.02,132.24,92738.0,122.7184,122.9782,122.5235,122.7277,92738.0
2019-08-01 15:20:00,132.25,132.45,132.0,132.3,54278.0,122.7369,122.9225,122.5049,122.7833,54278.0
2019-08-01 15:30:00,132.31,132.46,131.92,132.42,84193.0,122.7926,122.9318,122.4307,122.8947,84193.0
2019-08-01 15:40:00,132.37,132.42,132.13,132.14,72635.0,122.8483,122.8947,122.6256,122.6348,72635.0
2019-08-01 15:50:00,132.12,132.31,131.88,132.15,208436.0,122.6163,122.7926,122.3935,122.6441,208436.0
2019-08-02 09:30:00,132.3,133.38,132.03,132.83,35603.0,122.7833,123.7856,122.5328,123.2752,35603.0
2019-08-02 09:40:00,132.83,132.83,132.3,132.58,24549.0,123.2752,123.2752,122.7833,123.0432,24549.0
2019-08-02 09:50:00,132.64,132.87,132.45,132.81,18717.0,123.0989,123.3123,122.9225,123.2566,18717.0
2019-08-02 10:00:00,132.77,133.09,132.45,132.54,17969.0,123.2195,123.5165,122.9225,123.0061,17969.0
2019-08-02 10:10:00,132.6,133.31,132.57,133.01,38291.0,123.0618,123.7207,123.0339,123.4423,38291.0
2019-08-02 10:20:00,133.04,133.36,133.04,133.2,19135.0,123.4701,123.7671,123.4701,123.6186,19135.0
2019-08-02 10:30:00,133.22,133.27,132.68,132.74,22953.0,123.6372,123.6836,123.136,123.1917,22953.0
2019-08-02 10:40:00,132.72,132.77,132.39,132.4,14920.0,123.1731,123.2195,122.8669,122.8761,14920.0
2019-08-02 10:50:00,132.42,132.49,132.18,132.18,33742.0,122.8947,122.9597,122.672,122.672,33742.0
2019-08-02 11:00:00,132.18,132.49,132.04,132.43,21679.0,122.672,122.9597,122.542,122.904,21679.0
2019-08-02 11:10:00,132.41,132.63,132.32,132.56,33026.0,122.8854,123.0896,122.8019,123.0246,33026.0
2019-08-02 11:20:00,132.52,132.56,132.44,132.49,12327.0,122.9875,123.0246,122.9133,122.9597,12327.0
2019-08-02 11:30:00,132.55,132.63,132.44,132.51,37114.0,123.0154,123.0896,122.9133,122.9782,37114.0
2019-08-02 11:40:00,132.51,132.68,132.43,132.66,21208.0,122.9782,123.136,122.904,123.1174,21208.0
2019-08-02 11:50:00,132.66,132.98,132.51,132.95,21753.0,123.1174,123.4144,122.9782,123.3866,21753.0
2019-08-02 12:00:00,132.94,132.99,132.81,132.96,17876.0,123.3773,123.4237,123.2566,123.3959,17876.0
2019-08-02 12:10:00,132.92,133.12,132.78,133.07,33532.0,123.3587,123.5444,123.2288,123.4979,33532.0
2019-08-02 12:20:00,133.04,133.38,133.03,133.37,35862.0,123.4701,123.7856,123.4608,123.7764,35862.0
2019-08-02 12:30:00,133.35,133.46,133.28,133.4,23945.0,123.7578,123.8599,123.6928,123.8042,23945.0
2019-08-02 12:40:00,133.39,133.48,133.32,133.32,29801.0,123.7949,123.8785,123.73,123.73,29801.0
2019-08-02 12:50:00,133.31,133.37,133.16,133.28,32988.0,123.7207,123.7764,123.5815,123.6928,32988.0
2019-08-02 13:00:00,133.25,133.38,133.11,133.34,33757.0,123.665,123.7856,123.5351,123.7485,33757.0
2019-08-02 13:10:00,133.34,133.49,133.3,133.45,32374.0,123.7485,123.8877,123.7114,123.8506,32374.0
2019-08-02 13:20:00,133.45,133.54,133.37,133.42,18905.0,123.8506,123.9341,123.7764,123.8228,18905.0
2019-08-02 13:30:00,133.42,133.43,133.21,133.25,29789.0,123.8228,123.8321,123.6279,123.665,29789.0
2019-08-02 13:40:00,133.25,133.35,133.1,133.1,19188.0,123.665,123.7578,123.5258,123.5258,19188.0
2019-08-02 13:50:00,133.14,133.22,133.04,133.05,17505.0,123.5629,123.6372,123.4701,123.4794,17505.0
2019-08-02 14:00:00,133.05,133.39,132.88,133.27,43281.0,123.4794,123.7949,123.3216,123.6836,43281.0
2019-08-02 14:10:00,133.25,133.52,133.24,133.44,22746.0,123.665,123.9156,123.6557,123.8413,22746.0
2019-08-02 14:20:00,133.43,133.86,133.41,133.62,25638.0,123.8321,124.2311,123.8135,124.0084,25638.0
2019-08-02 14:30:00,133.64,133.69,133.45,133.69,22485.0,124.0269,124.0733,123.8506,124.0733,22485.0
2019-08-02 14:40:00,133.67,133.82,133.59,133.71,34196.0,124.0548,124.194,123.9805,124.0919,34196.0
2019-08-02 14:50:00,133.69,133.93,133.65,133.9,56887.0,124.0733,124.2961,124.0362,124.2682,56887.0
2019-08-02 15:00:00,133.9,134.02,133.76,133.86,40379.0,124.2682,124.3796,124.1383,124.2311,40379.0
2019-08-02 15:10:00,133.84,133.98,133.69,133.98,43345.0,124.2126,124.3425,124.0733,124.3425,43345.0
2019-08-02 15:20:00,133.98,134.33,133.97,134.15,51328.0,124.3425,124.6673,124.3332,124.5003,51328.0
2019-08-02 15:30:00,134.18,134.6,133.95,134.31,92879.0,124.5281,124.9179,124.3146,124.6488,92879.0
2019-08-02 15:40:00,134.33,134.4,134.0,134.01,83311.0,124.6673,124.7323,124.3611,124.3703,83311.0
2019-08-02 15:50:00,133.99,134.0,133.54,133.71,192256.0,124.3518,124.3611,123.9341,124.0919,192256.0
2019-08-05 09:30:00,132.61,132.61,131.03,132.15,33538.0,123.071,123.071,121.6047,122.6441,33538.0
2019-08-05 09:40:00,132.21,132.57,131.78,132.4,18191.0,122.6998,123.0339,122.3007,122.8761,18191.0
2019-08-05 09:50:00,132.32,132.55,131.99,132.55,31648.0,122.8019,123.0154,122.4956,123.0154,31648.0
2019-08-05 10:00:00,132.42,132.95,132.26,132.95,54703.0,122.8947,123.3866,122.7462,123.3866,54703.0
2019-08-05 10:10:00,132.94,133.47,132.94,133.21,41273.0,123.3773,123.8692,123.3773,123.6279,41273.0
2019-08-05 10:20:00,133.16,133.51,133.09,133.45,22706.0,123.5815,123.9063,123.5165,123.8506,22706.0
2019-08-05 10:30:00,133.43,133.54,133.16,133.16,25983.0,123.8321,123.9341,123.5815,123.5815,25983.0
2019-08-05 10:40:00,133.23,133.27,132.77,132.81,17953.0,123.6464,123.6836,123.2195,123.2566,17953.0
2019-08-05 10:50:00,132.78,133.13,132.78,133.1,17630.0,123.2288,123.5536,123.2288,123.5258,17630.0
2019-08-05 11:00:00,133.04,133.26,132.91,133.21,19462.0,123.4701,123.6743,123.3495,123.6279,19462.0
2019-08-05 11:10:00,133.22,133.49,133.19,133.35,14667.0,123.6372,123.8877,123.6093,123.7578,14667.0
2019-08-05 11:20:00,133.31,133.42,133.06,133.24,11245.0,123.7207,123.8228,123.4887,123.6557,11245.0
2019-08-05 11:30:00,133.22,133.29,133.09,133.09,13550.0,123.6372,123.7021,123.5165,123.5165,13550.0
2019-08-05 11:40:00,133.15,133.23,132.84,133.16,30360.0,123.5722,123.6464,123.2845,123.5815,30360.0
2019-08-05 11:50:00,133.13,133.28,133.05,133.08,8298.0,123.5536,123.6928,123.4794,123.5072,8298.0
2019-08-05 12:00:00,133.11,133.14,132.66,132.69,11573.0,123.5351,123.5629,123.1174,123.1453,11573.0
2019-08-05 12:10:00,132.62,132.85,132.6,132.78,14086.0,123.0803,123.2938,123.0618,123.2288,14086.0
2019-08-05 12:20:00,132.77,132.92,132.41,132.45,15060.0,123.2195,123.3587,122.8854,122.9225,15060.0
2019-08-05 12:30:00,132.47,132.65,132.33,132.36,15021.0,122.9411,123.1082,122.8112,122.839,15021.0
2019-08-05 12:40:00,132.38,132.39,132.02,132.02,13387.0,122.8576,122.8669,122.5235,122.5235,13387.0
2019-08-05 12:50:00,132.06,132.22,131.87,131.87,18684.0,122.5606,122.7091,122.3843,122.3843,18684.0
2019-08-05 13:00:00,131.92,132.4,131.92,132.4,9076.0,122.4307,122.8761,122.4307,122.8761,9076.0
2019-08-05 13:10:00,132.41,132.6,132.41,132.49,9362.0,122.8854,123.0618,122.8854,122.9597,9362.0
2019-08-05 13:20:00,132.51,132.57,132.29,132.32,9097.0,122.9782,123.0339,122.7741,122.8019,9097.0
2019-08-05 13:30:00,132.28,132.55,132.2,132.55,13940.0,122.7648,123.0154,122.6905,123.0154,13940.0
2019-08-05 13:40:00,132.55,132.6,132.23,132.36,14660.0,123.0154,123.0618,122.7184,122.839,14660.0
2019-08-05 13:50:00,132.36,132.36,132.08,132.12,14805.0,122.839,122.839,122.5792,122.6163,14805.0
2019-08-05 14:00:00,132.13,132.19,131.96,132.18,18298.0,122.6256,122.6812,122.4678,122.672,18298.0
2019-08-05 14:10:00,132.2,132.44,132.16,132.31,45287.0,122.6905,122.9133,122.6534,122.7926,45287.0
2019-08-05 14:20:00,132.29,132.3,131.88,131.93,29787.0,122.7741,122.7833,122.3935,122.44,29787.0
2019-08-05 14:30:00,131.96,132.2,131.81,131.99,21189.0,122.4678,122.6905,122.3286,122.4956,21189.0
2019-08-05 14:40:00,131.96,132.24,131.85,132.19,24141.0,122.4678,122.7277,122.3657,122.6812,24141.0
2019-08-05 14:50:00,132.16,132.23,131.96,132.2,26021.0,122.6534,122.7184,122.4678,122.6905,26021.0
2019-08-05 15:00:00,132.22,132.35,131.7,131.77,26775.0,122.7091,122.8297,122.2265,122.2915,26775.0
2019-08-05 15:10:00,131.79,132.58,131.75,132.58,33099.0,122.31,123.0432,122.2729,123.0432,33099.0
2019-08-05 15:20:00,132.5,132.69,132.27,132.35,45294.0,122.9689,123.1453,122.7555,122.8297,45294.0
2019-08-05 15:30:00,132.29,132.59,132.08,132.56,55423.0,122.7741,123.0525,122.5792,123.0246,55423.0
2019-08-05 15:40:00,132.55,132.75,132.39,132.46,58284.0,123.0154,123.201,122.8669,122.9318,58284.0
2019-08-05 15:50:00,132.45,132.98,132.34,132.56,221726.0,122.9225,123.4144,122.8205,123.0246,221726.0
2019-08-06 09:30:00,132.56,133.08,131.51,133.08,52809.0,123.0246,123.5072,122.0502,123.5072,52809.0
2019-08-06 09:40:00,133.15,133.63,133.04,133.2,33929.0,123.5722,124.0177,123.4701,123.6186,33929.0
2019-08-06 09:50:00,133.04,133.65,132.9,133.55,19650.0,123.4701,124.0362,123.3402,123.9434,19650.0
2019-08-06 10:00:00,133.5,133.59,133.06,133.3,32147.0,123.897,123.9805,123.4887,123.7114,32147.0
2019-08-06 10:10:00,133.3,133.32,132.82,133.06,36246.0,123.7114,123.73,123.2659,123.4887,36246.0
2019-08-06 10:20:00,133.04,133.21,132.85,132.91,75138.0,123.4701,123.6279,123.2938,123.3495,75138.0
2019-08-06 10:30:00,132.91,133.12,132.91,133.03,14146.0,123.3495,123.5444,123.3495,123.4608,14146.0
2019-08-06 10:40:00,133.06,133.22,132.86,132.86,29382.0,123.4887,123.6372,123.3031,123.3031,29382.0
2019-08-06 10:50:00,132.8,132.8,132.56,132.64,11927.0,123.2474,123.2474,123.0246,123.0989,11927.0
2019-08-06 11:00:00,132.66,133.1,132.56,133.04,51987.0,123.1174,123.5258,123.0246,123.4701,51987.0
2019-08-06 11:10:00,133.03,133.04,132.65,132.89,74528.0,123.4608,123.4701,123.1082,123.3309,74528.0
2019-08-06 11:20:00,132.89,133.13,132.88,132.94,12922.0,123.3309,123.5536,123.3216,123.3773,12922.0
2019-08-06 11:30:00,132.98,132.98,132.44,132.55,13623.0,123.4144,123.4144,122.9133,123.0154,13623.0
2019-08-06 11:40:00,132.55,132.81,132.49,132.8,14131.0,123.0154,123.2566,122.9597,123.2474,14131.0
2019-08-06 11:50:00,132.84,132.9,132.6,132.9,11613.0,123.2845,123.3402,123.0618,123.3402,11613.0
2019-08-06 12:00:00,132.95,133.05,132.76,132.9,11700.0,123.3866,123.4794,123.2102,123.3402,11700.0
2019-08-06 12:10:00,132.91,133.22,132.83,132.87,15437.0,123.3495,123.6372,123.2752,123.3123,15437.0
2019-08-06 12:20:00,132.9,133.11,132.88,133.1,20121.0,123.3402,123.5351,123.3216,123.5258,20121.0
2019-08-06 12:30:00,133.07,133.62,133.07,133.6,17056.0,123.4979,124.0084,123.4979,123.9898,17056.0
2019-08-06 12:40:00,133.58,133.59,132.97,132.97,16883.0,123.9713,123.9805,123.4051,123.4051,16883.0
2019-08-06 12:50:00,132.97,133.26,132.91,133.2,9487.0,123.4051,123.6743,123.3495,123.6186,9487.0
2019-08-06 13:00:00,133.18,133.64,133.18,133.59,11846.0,123.6,124.0269,123.6,123.9805,11846.0
2019-08-06 13:10:00,133.55,133.67,133.38,133.51,10574.0,123.9434,124.0548,123.7856,123.9063,10574.0
2019-08-06 13:20:00,133.53,133.68,133.46,133.51,10810.0,123.9249,124.0641,123.8599,123.9063,10810.0
2019-08-06 13:30:00,133.5,133.84,133.5,133.82,17658.0,123.897,124.2126,123.897,124.194,17658.0
2019-08-06 13:40:00,133.86,134.28,133.86,134.25,29599.0,124.2311,124.6209,124.2311,124.5931,29599.0
2019-08-06 13:50:00,134.25,134.31,134.0,134.05,17877.0,124.5931,124.6488,124.3611,124.4075,17877.0
2019-08-06 14:00:00,134.04,134.25,133.98,134.18,22286.0,124.3982,124.5931,124.3425,124.5281,22286.0
2019-08-06 14:10:00,134.21,134.55,134.2,134.44,65124.0,124.5559,124.8715,124.5467,124.7694,65124.0
2019-08-06 14:20:00,134.37,134.39,134.26,134.32,12533.0,124.7044,124.723,124.6023,124.658,12533.0
2019-08-06 14:30:00,134.3,134.75,134.23,134.25,31669.0,124.6395,125.0571,124.5745,124.5931,31669.0
2019-08-06 14:40:00,134.22,134.49,134.18,134.27,12509.0,124.5652,124.8158,124.5281,124.6116,12509.0
2019-08-06 14:50:00,134.27,134.32,134.04,134.14,15665.0,124.6116,124.658,124.3982,124.491,15665.0
2019-08-06 15:00:00,134.15,134.19,134.01,134.09,20432.0,124.5003,124.5374,124.3703,124.4446,20432.0
2019-08-06 15:10:00,134.07,134.27,134.0,134.25,30768.0,124.426,124.6116,124.3611,124.5931,30768.0
2019-08-06 15:20:00,134.26,134.34,133.95,134.06,27078.0,124.6023,124.6766,124.3146,124.4167,27078.0
2019-08-06 15:30:00,134.05,134.33,133.99,134.3,28830.0,124.4075,124.6673,124.3518,124.6395,28830.0
2019-08-06 15:40:00,134.3,134.61,134.25,134.54,53025.0,124.6395,124.9272,124.5931,124.8622,53025.0
2019-08-06 15:50:00,134.54,134.71,134.37,134.48,116556.0,124.8622,125.02,124.7044,124.8065,116556.0
2019-08-07 09:30:00,133.41,133.44,132.64,133.44,30972.0,123.8135,123.8413,123.0989,123.8413,30972.0
2019-08-07 09:40:00,133.37,133.37,132.25,132.46,19605.0,123.7764,123.7764,122.7369,122.9318,19605.0
2019-08-07 09:50:00,132.38,132.76,132.35,132.63,14361.0,122.8576,123.2102,122.8297,123.0896,14361.0
2019-08-07 10:00:00,132.75,133.14,132.36,132.87,27366.0,123.201,123.5629,122.839,123.3123,27366.0
2019-08-07 10:10:00,132.8,133.16,132.55,132.88,11752.0,123.2474,123.5815,123.0154,123.3216,11752.0
2019-08-07 10:20:00,132.94,133.07,132.63,132.99,26055.0,123.3773,123.4979,123.0896,123.4237,26055.0
2019-08-07 10:30:00,132.99,133.32,132.89,133.21,11356.0,123.4237,123.73,123.3309,123.6279,11356.0
2019-08-07 10:40:00,133.2,133.33,133.07,133.33,16438.0,123.6186,123.7392,123.4979,123.7392,16438.0
2019-08-07 10:50:00,133.31,133.89,133.31,133.88,12373.0,123.7207,124.259,123.7207,124.2497,12373.0
2019-08-07 11:00:00,133.84,133.89,133.45,133.55,15420.0,124.2126,124.259,123.8506,123.9434,15420.0
2019-08-07 11:10:00,133.6,133.93,133.45,133.63,10280.0,123.9898,124.2961,123.8506,124.0177,10280.0
2019-08-07 11:20:00,133.63,133.73,133.4,133.52,20283.0,124.0177,124.1105,123.8042,123.9156,20283.0
2019-08-07 11:30:00,133.49,133.76,133.37,133.76,17473.0,123.8877,124.1383,123.7764,124.1383,17473.0
2019-08-07 11:40:00,133.8,133.82,133.56,133.71,13146.0,124.1754,124.194,123.9527,124.0919,13146.0
2019-08-07 11:50:00,133.65,133.93,133.63,133.8,12175.0,124.0362,124.2961,124.0177,124.1754,12175.0
2019-08-07 12:00:00,133.85,133.96,133.66,133.7,15962.0,124.2218,124.3239,124.0455,124.0826,15962.0
2019-08-07 12:10:00,133.71,133.8,133.63,133.73,8060.0,124.0919,124.1754,124.0177,124.1105,8060.0
2019-08-07 12:20:00,133.7,133.84,133.62,133.84,8186.0,124.0826,124.2126,124.0084,124.2126,8186.0
2019-08-07 12:30:00,133.83,134.05,133.8,134.05,10086.0,124.2033,124.4075,124.1754,124.4075,10086.0
2019-08-07 12:40:00,134.12,134.26,134.02,134.02,8988.0,124.4724,124.6023,124.3796,124.3796,8988.0
2019-08-07 12:50:00,134.02,134.21,134.02,134.1,12846.0,124.3796,124.5559,124.3796,124.4539,12846.0
2019-08-07 13:00:00,134.17,134.32,134.09,134.3,10443.0,124.5188,124.658,124.4446,124.6395,10443.0
2019-08-07 13:10:00,134.36,134.47,134.29,134.42,8010.0,124.6952,124.7972,124.6302,124.7508,8010.0
2019-08-07 13:20:00,134.4,134.41,134.23,134.31,12195.0,124.7323,124.7416,124.5745,124.6488,12195.0
2019-08-07 13:30:00,134.31,134.59,134.28,134.55,10857.0,124.6488,124.9086,124.6209,124.8715,10857.0
2019-08-07 13:40:00,134.62,134.76,134.58,134.75,15675.0,124.9365,125.0664,124.8993,125.0571,15675.0
2019-08-07 13:50:00,134.77,134.84,134.56,134.56,6504.0,125.0757,125.1406,124.8808,124.8808,6504.0
2019-08-07 14:00:00,134.63,134.74,134.53,134.74,10779.0,124.9457,125.0478,124.8529,125.0478,10779.0
2019-08-07 14:10:00,134.7,134.71,134.19,134.19,15549.0,125.0107,125.02,124.5374,124.5374,15549.0
2019-08-07 14:20:00,134.17,134.33,134.04,134.33,12396.0,124.5188,124.6673,124.3982,124.6673,12396.0
2019-08-07 14:30:00,134.33,134.41,134.25,134.25,10635.0,124.6673,124.7416,124.5931,124.5931,10635.0
2019-08-07 14:40:00,134.26,134.6,134.22,134.47,11215.0,124.6023,124.9179,124.5652,124.7972,11215.0
2019-08-07 14:50:00,134.55,134.58,134.43,134.57,8831.0,124.8715,124.8993,124.7601,124.89,8831.0
2019-08-07 15:00:00,134.52,134.55,134.3,134.3,12823.0,124.8436,124.8715,124.6395,124.6395,12823.0
2019-08-07 15:10:00,134.31,134.46,134.23,134.43,15169.0,124.6488,124.788,124.5745,124.7601,15169.0
2019-08-07 15:20:00,134.46,134.56,134.33,134.56,17037.0,124.788,124.8808,124.6673,124.8808,17037.0
2019-08-07 15:30:00,134.53,134.84,134.53,134.69,20941.0,124.8529,125.1406,124.8529,125.0014,20941.0
2019-08-07 15:40:00,134.67,134.72,134.43,134.46,28191.0,124.9829,125.0293,124.7601,124.788,28191.0
2019-08-07 15:50:00,134.45,134.65,134.25,134.59,101414.0,124.7787,124.9643,124.5931,124.9086,101414.0
2019-08-08 09:30:00,136.37,136.86,136.11,136.55,71778.0,126.5606,127.0153,126.3193,126.7276,71778.0
2019-08-08 09:40:00,136.55,136.65,136.07,136.14,24374.0,126.7276,126.8204,126.2822,126.3471,24374.0
2019-08-08 09:50:00,136.09,136.28,135.86,135.95,25793.0,126.3007,126.477,126.0873,126.1708,25793.0
2019-08-08 10:00:00,135.98,136.18,135.81,135.99,17551.0,126.1986,126.3842,126.0409,126.2079,17551.0
2019-08-08 10:10:00,136.0,136.24,135.93,136.17,14523.0,126.2172,126.4399,126.1522,126.375,14523.0
2019-08-08 10:20:00,136.13,136.13,135.94,136.02,8667.0,126.3378,126.3378,126.1615,126.2357,8667.0
2019-08-08 10:30:00,135.96,136.04,135.74,135.94,14792.0,126.1801,126.2543,125.9759,126.1615,14792.0
2019-08-08 10:40:00,135.88,136.33,135.88,136.27,24731.0,126.1058,126.5234,126.1058,126.4678,24731.0
2019-08-08 10:50:00,136.28,136.54,136.16,136.4,35085.0,126.477,126.7183,126.3657,126.5884,35085.0
2019-08-08 11:00:00,136.38,136.65,136.32,136.59,37905.0,126.5699,126.8204,126.5142,126.7647,37905.0
2019-08-08 11:10:00,136.59,137.0,136.5,136.92,63539.0,126.7647,127.1453,126.6812,127.071,63539.0
2019-08-08 11:20:00,136.91,137.05,136.85,136.9,23715.0,127.0617,127.1917,127.006,127.0524,23715.0
2019-08-08 11:30:00,136.87,137.27,136.82,137.22,51439.0,127.0246,127.3958,126.9782,127.3494,51439.0
2019-08-08 11:40:00,137.22,137.43,137.2,137.25,8318.0,127.3494,127.5443,127.3309,127.3773,8318.0
2019-08-08 11:50:00,137.24,137.28,136.99,136.99,15166.0,127.368,127.4051,127.136,127.136,15166.0
2019-08-08 12:00:00,137.03,137.17,136.87,137.05,19596.0,127.1731,127.303,127.0246,127.1917,19596.0
2019-08-08 12:10:00,137.03,137.26,137.01,137.25,10213.0,127.1731,127.3866,127.1545,127.3773,10213.0
2019-08-08 12:20:00,137.24,137.37,137.14,137.18,9913.0,127.368,127.4886,127.2752,127.3123,9913.0
2019-08-08 12:30:00,137.13,137.14,136.89,137.05,12119.0,127.2659,127.2752,127.0432,127.1917,12119.0
2019-08-08 12:40:00,137.06,137.25,137.05,137.23,7811.0,127.2009,127.3773,127.1917,127.3587,7811.0
2019-08-08 12:50:00,137.31,137.43,137.2,137.26,6512.0,127.433,127.5443,127.3309,127.3866,6512.0
2019-08-08 13:00:00,137.29,137.42,137.29,137.36,39727.0,127.4144,127.535,127.4144,127.4794,39727.0
2019-08-08 13:10:00,137.38,137.74,137.33,137.43,58878.0,127.4979,127.832,127.4515,127.5443,58878.0
2019-08-08 13:20:00,137.42,137.61,137.41,137.43,9733.0,127.535,127.7114,127.5258,127.5443,9733.0
2019-08-08 13:30:00,137.45,137.55,137.42,137.44,7154.0,127.5629,127.6557,127.535,127.5536,7154.0
2019-08-08 13:40:00,137.45,137.79,137.45,137.66,13786.0,127.5629,127.8784,127.5629,127.7578,13786.0
2019-08-08 13:50:00,137.65,137.85,137.65,137.74,9771.0,127.7485,127.9341,127.7485,127.832,9771.0
2019-08-08 14:00:00,137.71,137.74,137.37,137.45,35800.0,127.8042,127.832,127.4886,127.5629,35800.0
2019-08-08 14:10:00,137.47,137.59,137.45,137.48,6729.0,127.5814,127.6928,127.5629,127.5907,6729.0
2019-08-08 14:20:00,137.51,137.57,137.48,137.52,7978.0,127.6186,127.6743,127.5907,127.6278,7978.0
2019-08-08 14:30:00,137.53,137.59,137.51,137.58,7421.0,127.6371,127.6928,127.6186,127.6835,7421.0
2019-08-08 14:40:00,137.6,137.79,137.48,137.5,26206.0,127.7021,127.8784,127.5907,127.6093,26206.0
2019-08-08 14:50:00,137.51,137.64,137.51,137.55,8168.0,127.6186,127.7392,127.6186,127.6557,8168.0
2019-08-08 15:00:00,137.57,137.74,137.57,137.65,6967.0,127.6743,127.832,127.6743,127.7485,6967.0
2019-08-08 15:10:00,137.67,137.67,137.5,137.59,10751.0,127.7671,127.7671,127.6093,127.6928,10751.0
2019-08-08 15:20:00,137.61,137.75,137.46,137.61,54005.0,127.7114,127.8413,127.5722,127.7114,54005.0
2019-08-08 15:30:00,137.6,137.8,137.56,137.67,32940.0,127.7021,127.8877,127.665,127.7671,32940.0
2019-08-08 15:40:00,137.68,137.96,137.65,137.67,35031.0,127.7763,128.0362,127.7485,127.7671,35031.0
2019-08-08 15:50:00,137.65,137.72,137.24,137.41,110197.0,127.7485,127.8135,127.368,127.5258,110197.0
2019-08-09 09:30:00,137.65,137.97,137.41,137.76,24061.0,127.7485,128.0455,127.5258,127.8506,24061.0
2019-08-09 09:40:00,137.74,137.91,137.19,137.31,13865.0,127.832,127.9898,127.3216,127.433,13865.0
2019-08-09 09:50:00,137.31,137.65,137.28,137.58,14651.0,127.433,127.7485,127.4051,127.6835,14651.0
2019-08-09 10:00:00,137.58,138.12,137.5,137.61,13392.0,127.6835,128.1847,127.6093,127.7114,13392.0
2019-08-09 10:10:00,137.61,138.03,137.59,137.63,12060.0,127.7114,128.1012,127.6928,127.7299,12060.0
2019-08-09 10:20:00,137.65,137.71,137.22,137.22,24267.0,127.7485,127.8042,127.3494,127.3494,24267.0
2019-08-09 10:30:00,137.18,137.24,136.93,137.17,10920.0,127.3123,127.368,127.0803,127.303,10920.0
2019-08-09 10:40:00,137.12,137.12,136.7,136.83,10302.0,127.2566,127.2566,126.8668,126.9875,10302.0
2019-08-09 10:50:00,136.86,137.07,136.86,137.01,12151.0,127.0153,127.2102,127.0153,127.1545,12151.0
2019-08-09 11:00:00,137.0,137.0,136.58,136.6,18551.0,127.1453,127.1453,126.7555,126.774,18551.0
2019-08-09 11:10:00,136.6,136.71,136.39,136.42,14562.0,126.774,126.8761,126.5791,126.607,14562.0
2019-08-09 11:20:00,136.38,136.45,135.94,135.94,12868.0,126.5699,126.6348,126.1615,126.1615,12868.0
2019-08-09 11:30:00,136.0,136.13,135.87,135.98,11092.0,126.2172,126.3378,126.0965,126.1986,11092.0
2019-08-09 11:40:00,136.01,136.16,135.84,136.1,13223.0,126.2265,126.3657,126.0687,126.31,13223.0
2019-08-09 11:50:00,136.09,136.1,135.77,135.82,15344.0,126.3007,126.31,126.0037,126.0501,15344.0
2019-08-09 12:00:00,135.87,135.95,135.75,135.84,11345.0,126.0965,126.1708,125.9852,126.0687,11345.0
2019-08-09 12:10:00,135.87,135.88,135.56,135.56,7267.0,126.0965,126.1058,125.8088,125.8088,7267.0
2019-08-09 12:20:00,135.58,135.64,135.49,135.58,10334.0,125.8274,125.8831,125.7439,125.8274,10334.0
2019-08-09 12:30:00,135.56,135.7,135.49,135.58,13505.0,125.8088,125.9388,125.7439,125.8274,13505.0
2019-08-09 12:40:00,135.57,135.8,135.57,135.73,6583.0,125.8181,126.0316,125.8181,125.9666,6583.0
2019-08-09 12:50:00,135.75,136.38,135.72,135.92,12018.0,125.9852,126.5699,125.9573,126.1429,12018.0
2019-08-09 13:00:00,135.86,136.03,135.86,136.03,6636.0,126.0873,126.245,126.0873,126.245,6636.0
2019-08-09 13:10:00,136.02,136.27,135.95,136.23,10716.0,126.2357,126.4678,126.1708,126.4306,10716.0
2019-08-09 13:20:00,136.29,136.35,136.19,136.3,8410.0,126.4863,126.542,126.3935,126.4956,8410.0
2019-08-09 13:30:00,136.31,136.5,136.19,136.24,11120.0,126.5049,126.6812,126.3935,126.4399,11120.0
2019-08-09 13:40:00,136.21,136.31,136.11,136.19,8645.0,126.4121,126.5049,126.3193,126.3935,8645.0
2019-08-09 13:50:00,136.15,136.18,136.05,136.06,18334.0,126.3564,126.3842,126.2636,126.2729,18334.0
2019-08-09 14:00:00,136.06,136.07,135.88,135.97,8029.0,126.2729,126.2822,126.1058,126.1893,8029.0
2019-08-09 14:10:00,135.97,136.03,135.82,135.88,18429.0,126.1893,126.245,126.0501,126.1058,18429.0
2019-08-09 14:20:00,135.89,136.04,135.81,135.95,11168.0,126.1151,126.2543,126.0409,126.1708,11168.0
2019-08-09 14:30:00,135.92,136.01,135.78,135.84,12557.0,126.1429,126.2265,126.013,126.0687,12557.0
2019-08-09 14:40:00,135.83,135.88,135.75,135.75,9176.0,126.0594,126.1058,125.9852,125.9852,9176.0
2019-08-09 14:50:00,135.75,135.92,135.73,135.77,10599.0,125.9852,126.1429,125.9666,126.0037,10599.0
2019-08-09 15:00:00,135.72,136.14,135.62,136.1,17926.0,125.9573,126.3471,125.8645,126.31,17926.0
2019-08-09 15:10:00,136.11,136.14,135.73,135.78,12705.0,126.3193,126.3471,125.9666,126.013,12705.0
2019-08-09 15:20:00,135.78,135.9,135.7,135.81,18125.0,126.013,126.1244,125.9388,126.0409,18125.0
2019-08-09 15:30:00,135.82,136.13,135.79,136.04,27743.0,126.0501,126.3378,126.0223,126.2543,27743.0
2019-08-09 15:40:00,136.04,136.12,135.85,135.86,25842.0,126.2543,126.3286,126.078,126.0873,25842.0
2019-08-09 15:50:00,135.85,135.91,135.52,135.57,90769.0,126.078,126.1337,125.7717,125.8181,90769.0
2019-08-12 09:30:00,135.01,136.79,134.95,136.78,45250.0,125.2984,126.9504,125.2427,126.9411,45250.0
2019-08-12 09:40:00,136.69,136.84,135.98,136.31,20137.0,126.8576,126.9968,126.1986,126.5049,20137.0
2019-08-12 09:50:00,136.36,136.37,136.04,136.37,30938.0,126.5513,126.5606,126.2543,126.5606,30938.0
2019-08-12 10:00:00,136.38,136.71,136.37,136.67,35735.0,126.5699,126.8761,126.5606,126.839,35735.0
2019-08-12 10:10:00,136.6,136.78,136.44,136.61,19978.0,126.774,126.9411,126.6255,126.7833,19978.0
2019-08-12 10:20:00,136.66,136.66,136.32,136.44,17541.0,126.8297,126.8297,126.5142,126.6255,17541.0
2019-08-12 10:30:00,136.44,136.55,136.34,136.48,30019.0,126.6255,126.7276,126.5327,126.6627,30019.0
2019-08-12 10:40:00,136.5,136.53,136.08,136.2,16196.0,126.6812,126.7091,126.2914,126.4028,16196.0
2019-08-12 10:50:00,136.16,136.31,136.08,136.24,9925.0,126.3657,126.5049,126.2914,126.4399,9925.0
2019-08-12 11:00:00,136.2,136.24,135.67,135.71,14452.0,126.4028,126.4399,125.9109,125.948,14452.0
2019-08-12 11:10:00,135.65,135.66,135.41,135.53,19427.0,125.8924,125.9016,125.6696,125.781,19427.0
2019-08-12 11:20:00,135.53,135.75,135.45,135.72,14283.0,125.781,125.9852,125.7067,125.9573,14283.0
2019-08-12 11:30:00,135.64,135.76,135.53,135.55,18127.0,125.8831,125.9944,125.781,125.7996,18127.0
2019-08-12 11:40:00,135.53,135.89,135.49,135.74,16819.0,125.781,126.1151,125.7439,125.9759,16819.0
2019-08-12 11:50:00,135.74,135.95,135.62,135.66,24896.0,125.9759,126.1708,125.8645,125.9016,24896.0
2019-08-12 12:00:00,135.6,135.69,135.47,135.69,14909.0,125.846,125.9295,125.7253,125.9295,14909.0
2019-08-12 12:10:00,135.71,135.77,135.58,135.68,11267.0,125.948,126.0037,125.8274,125.9202,11267.0
2019-08-12 12:20:00,135.65,135.88,135.63,135.88,24864.0,125.8924,126.1058,125.8738,126.1058,24864.0
2019-08-12 12:30:00,135.9,135.95,135.74,135.74,6977.0,126.1244,126.1708,125.9759,125.9759,6977.0
2019-08-12 12:40:00,135.78,135.78,135.32,135.37,9387.0,126.013,126.013,125.5861,125.6325,9387.0
2019-08-12 12:50:00,135.4,135.45,135.13,135.24,21423.0,125.6603,125.7067,125.4098,125.5119,21423.0
2019-08-12 13:00:00,135.24,135.31,135.18,135.2,10512.0,125.5119,125.5768,125.4562,125.4747,10512.0
2019-08-12 13:10:00,135.23,135.34,135.06,135.12,11732.0,125.5026,125.6047,125.3448,125.4005,11732.0
2019-08-12 13:20:00,135.15,135.2,135.06,135.13,12016.0,125.4283,125.4747,125.3448,125.4098,12016.0
2019-08-12 13:30:00,135.14,135.16,134.79,134.88,16416.0,125.419,125.4376,125.0942,125.1777,16416.0
2019-08-12 13:40:00,134.81,134.93,134.71,134.79,13193.0,125.1128,125.2242,125.02,125.0942,13193.0
2019-08-12 13:50:00,134.73,134.91,134.71,134.84,13103.0,125.0385,125.2056,125.02,125.1406,13103.0
2019-08-12 14:00:00,134.81,134.92,134.76,134.86,18562.0,125.1128,125.2149,125.0664,125.1592,18562.0
2019-08-12 14:10:00,134.84,134.94,134.63,134.63,13438.0,125.1406,125.2334,124.9457,124.9457,13438.0
2019-08-12 14:20:00,134.62,134.62,134.45,134.48,11889.0,124.9365,124.9365,124.7787,124.8065,11889.0
2019-08-12 14:30:00,134.48,134.6,134.45,134.49,17375.0,124.8065,124.9179,124.7787,124.8158,17375.0
2019-08-12 14:40:00,134.48,134.5,134.18,134.34,17535.0,124.8065,124.8251,124.5281,124.6766,17535.0
2019-08-12 14:50:00,134.34,134.55,134.27,134.46,17508.0,124.6766,124.8715,124.6116,124.788,17508.0
2019-08-12 15:00:00,134.47,134.56,134.39,134.52,20148.0,124.7972,124.8808,124.723,124.8436,20148.0
2019-08-12 15:10:00,134.51,134.68,134.49,134.6,11915.0,124.8344,124.9921,124.8158,124.9179,11915.0
2019-08-12 15:20:00,134.58,134.76,134.55,134.74,9445.0,124.8993,125.0664,124.8715,125.0478,9445.0
2019-08-12 15:30:00,134.74,134.87,134.73,134.87,6640.0,125.0478,125.1685,125.0385,125.1685,6640.0
2019-08-12 15:40:00,134.94,135.02,134.89,134.96,6535.0,125.2334,125.3077,125.187,125.252,6535.0
2019-08-12 15:50:00,135.01,135.28,134.91,134.97,39188.0,125.2984,125.549,125.2056,125.2613,39188.0
2019-08-13 09:30:00,134.14,134.69,133.0,134.57,39380.0,124.491,125.0014,123.433,124.89,39380.0
2019-08-13 09:40:00,134.59,136.93,134.26,136.44,17679.0,124.9086,127.0803,124.6023,126.6255,17679.0
2019-08-13 09:50:00,136.39,137.34,135.31,137.26,53642.0,126.5791,127.4608,125.5768,127.3866,53642.0
2019-08-13 10:00:00,137.43,137.49,136.72,136.99,38642.0,127.5443,127.6,126.8854,127.136,38642.0
2019-08-13 10:10:00,137.05,137.29,136.59,137.29,15480.0,127.1917,127.4144,126.7647,127.4144,15480.0
2019-08-13 10:20:00,137.31,137.39,137.05,137.22,21362.0,127.433,127.5072,127.1917,127.3494,21362.0
2019-08-13 10:30:00,137.23,137.46,137.03,137.15,10129.0,127.3587,127.5722,127.1731,127.2845,10129.0
2019-08-13 10:40:00,137.07,137.09,136.5,136.51,19733.0,127.2102,127.2288,126.6812,126.6905,19733.0
2019-08-13 10:50:00,136.5,136.5,135.83,135.85,22337.0,126.6812,126.6812,126.0594,126.078,22337.0
2019-08-13 11:00:00,135.9,136.07,135.86,135.94,20593.0,126.1244,126.2822,126.0873,126.1615,20593.0
2019-08-13 11:10:00,135.94,136.07,135.44,135.52,12458.0,126.1615,126.2822,125.6975,125.7717,12458.0
2019-08-13 11:20:00,135.44,135.57,135.23,135.42,18492.0,125.6975,125.8181,125.5026,125.6789,18492.0
2019-08-13 11:30:00,135.37,135.45,135.13,135.4,9590.0,125.6325,125.7067,125.4098,125.6603,9590.0
2019-08-13 11:40:00,135.39,135.66,135.37,135.55,13762.0,125.6511,125.9016,125.6325,125.7996,13762.0
2019-08-13 11:50:00,135.57,135.62,135.38,135.57,8789.0,125.8181,125.8645,125.6418,125.8181,8789.0
2019-08-13 12:00:00,135.6,135.75,135.48,135.51,10009.0,125.846,125.9852,125.7346,125.7624,10009.0
2019-08-13 12:10:00,135.57,136.07,135.57,136.01,24955.0,125.8181,126.2822,125.8181,126.2265,24955.0
2019-08-13 12:20:00,136.03,136.31,135.92,135.97,74981.0,126.245,126.5049,126.1429,126.1893,74981.0
2019-08-13 12:30:00,135.87,135.92,135.79,135.83,7926.0,126.0965,126.1429,126.0223,126.0594,7926.0
2019-08-13 12:40:00,135.83,135.89,135.62,135.62,11391.0,126.0594,126.1151,125.8645,125.8645,11391.0
2019-08-13 12:50:00,135.69,135.8,135.52,135.7,8545.0,125.9295,126.0316,125.7717,125.9388,8545.0
2019-08-13 13:00:00,135.69,135.95,135.61,135.86,8571.0,125.9295,126.1708,125.8552,126.0873,8571.0
2019-08-13 13:10:00,135.87,135.96,135.51,135.6,12327.0,126.0965,126.1801,125.7624,125.846,12327.0
2019-08-13 13:20:00,135.58,135.87,135.55,135.78,8780.0,125.8274,126.0965,125.7996,126.013,8780.0
2019-08-13 13:30:00,135.82,136.0,135.7,135.7,20797.0,126.0501,126.2172,125.9388,125.9388,20797.0
2019-08-13 13:40:00,135.75,135.88,135.71,135.75,11498.0,125.9852,126.1058,125.948,125.9852,11498.0
2019-08-13 13:50:00,135.75,135.91,135.73,135.79,9684.0,125.9852,126.1337,125.9666,126.0223,9684.0
2019-08-13 14:00:00,135.75,135.8,135.68,135.74,7579.0,125.9852,126.0316,125.9202,125.9759,7579.0
2019-08-13 14:10:00,135.77,135.8,135.7,135.71,6588.0,126.0037,126.0316,125.9388,125.948,6588.0
2019-08-13 14:20:00,135.74,135.79,135.52,135.54,21403.0,125.9759,126.0223,125.7717,125.7903,21403.0
2019-08-13 14:30:00,135.54,135.72,135.48,135.65,9895.0,125.7903,125.9573,125.7346,125.8924,9895.0
2019-08-13 14:40:00,135.63,135.72,135.55,135.64,10439.0,125.8738,125.9573,125.7996,125.8831,10439.0
2019-08-13 14:50:00,135.61,135.7,135.38,135.44,11171.0,125.8552,125.9388,125.6418,125.6975,11171.0
2019-08-13 15:00:00,135.43,135.57,135.38,135.42,10620.0,125.6882,125.8181,125.6418,125.6789,10620.0
2019-08-13 15:10:00,135.45,135.48,135.32,135.46,13774.0,125.7067,125.7346,125.5861,125.716,13774.0
2019-08-13 15:20:00,135.46,135.49,135.11,135.22,40811.0,125.716,125.7439,125.3912,125.4933,40811.0
2019-08-13 15:30:00,135.22,135.3,135.15,135.23,30614.0,125.4933,125.5675,125.4283,125.5026,30614.0
2019-08-13 15:40:00,135.25,135.27,134.95,135.11,40850.0,125.5211,125.5397,125.2427,125.3912,40850.0
2019-08-13 15:50:00,135.15,135.42,135.07,135.38,115899.0,125.4283,125.6789,125.3541,125.6418,115899.0
2019-08-14 09:30:00,134.31,135.15,133.39,135.05,82805.0,124.6488,125.4283,123.7949,125.3355,82805.0
2019-08-14 09:40:00,134.95,135.25,134.31,134.41,32603.0,125.2427,125.5211,124.6488,124.7416,32603.0
2019-08-14 09:50:00,134.29,135.1,134.17,135.05,22929.0,124.6302,125.3819,124.5188,125.3355,22929.0
2019-08-14 10:00:00,135.03,135.2,134.72,135.2,36747.0,125.317,125.4747,125.0293,125.4747,36747.0
2019-08-14 10:10:00,135.15,135.56,135.09,135.23,16030.0,125.4283,125.8088,125.3726,125.5026,16030.0
2019-08-14 10:20:00,135.24,135.92,135.14,135.89,24527.0,125.5119,126.1429,125.419,126.1151,24527.0
2019-08-14 10:30:00,135.89,135.89,135.57,135.57,31064.0,126.1151,126.1151,125.8181,125.8181,31064.0
2019-08-14 10:40:00,135.56,135.66,135.3,135.3,34918.0,125.8088,125.9016,125.5675,125.5675,34918.0
2019-08-14 10:50:00,135.25,135.41,135.15,135.17,18729.0,125.5211,125.6696,125.4283,125.4469,18729.0
2019-08-14 11:00:00,135.18,135.36,135.13,135.27,42412.0,125.4562,125.6232,125.4098,125.5397,42412.0
2019-08-14 11:10:00,135.3,135.3,134.85,135.07,36545.0,125.5675,125.5675,125.1499,125.3541,36545.0
2019-08-14 11:20:00,135.08,135.38,134.98,135.31,60722.0,125.3634,125.6418,125.2706,125.5768,60722.0
2019-08-14 11:30:00,135.31,135.47,135.12,135.28,13456.0,125.5768,125.7253,125.4005,125.549,13456.0
2019-08-14 11:40:00,135.28,135.3,134.74,134.88,19083.0,125.549,125.5675,125.0478,125.1777,19083.0
2019-08-14 11:50:00,134.88,135.03,134.8,134.83,15251.0,125.1777,125.317,125.1035,125.1313,15251.0
2019-08-14 12:00:00,134.87,134.88,134.67,134.7,26505.0,125.1685,125.1777,124.9829,125.0107,26505.0
2019-08-14 12:10:00,134.74,134.87,134.5,134.53,12793.0,125.0478,125.1685,124.8251,124.8529,12793.0
2019-08-14 12:20:00,134.48,134.57,134.11,134.31,14960.0,124.8065,124.89,124.4631,124.6488,14960.0
2019-08-14 12:30:00,134.37,134.71,134.37,134.56,16428.0,124.7044,125.02,124.7044,124.8808,16428.0
2019-08-14 12:40:00,134.52,134.55,134.26,134.31,14264.0,124.8436,124.8715,124.6023,124.6488,14264.0
2019-08-14 12:50:00,134.26,134.33,134.01,134.05,14367.0,124.6023,124.6673,124.3703,124.4075,14367.0
2019-08-14 13:00:00,134.07,134.26,133.97,134.23,11957.0,124.426,124.6023,124.3332,124.5745,11957.0
2019-08-14 13:10:00,134.26,134.4,134.11,134.13,15235.0,124.6023,124.7323,124.4631,124.4817,15235.0
2019-08-14 13:20:00,134.16,134.88,134.14,134.64,15302.0,124.5095,125.1777,124.491,124.955,15302.0
2019-08-14 13:30:00,134.65,134.9,134.53,134.8,9085.0,124.9643,125.1963,124.8529,125.1035,9085.0
2019-08-14 13:40:00,134.8,134.92,134.54,134.9,19343.0,125.1035,125.2149,124.8622,125.1963,19343.0
2019-08-14 13:50:00,134.91,135.0,134.64,134.74,19458.0,125.2056,125.2891,124.955,125.0478,19458.0
2019-08-14 14:00:00,134.78,134.83,134.55,134.74,10599.0,125.0849,125.1313,124.8715,125.0478,10599.0
2019-08-14 14:10:00,134.75,134.99,134.74,134.79,7818.0,125.0571,125.2798,125.0478,125.0942,7818.0
2019-08-14 14:20:00,134.76,134.77,134.48,134.48,10967.0,125.0664,125.0757,124.8065,124.8065,10967.0
2019-08-14 14:30:00,134.5,134.6,134.25,134.29,13589.0,124.8251,124.9179,124.5931,124.6302,13589.0
2019-08-14 14:40:00,134.28,134.45,134.24,134.27,11921.0,124.6209,124.7787,124.5838,124.6116,11921.0
2019-08-14 14:50:00,134.27,134.4,134.24,134.34,14478.0,124.6116,124.7323,124.5838,124.6766,14478.0
2019-08-14 15:00:00,134.32,134.8,134.27,134.68,16719.0,124.658,125.1035,124.6116,124.9921,16719.0
2019-08-14 15:10:00,134.65,134.78,134.36,134.36,18012.0,124.9643,125.0849,124.6952,124.6952,18012.0
2019-08-14 15:20:00,134.33,134.69,134.07,134.48,20869.0,124.6673,125.0014,124.426,124.8065,20869.0
2019-08-14 15:30:00,134.42,134.42,134.03,134.17,26254.0,124.7508,124.7508,124.3889,124.5188,26254.0
2019-08-14 15:40:00,134.16,134.36,133.95,134.07,31634.0,124.5095,124.6952,124.3146,124.426,31634.0
2019-08-14 15:50:00,134.06,134.19,133.81,133.85,105495.0,124.4167,124.5374,124.1847,124.2218,105495.0
2019-08-15 09:30:00,134.95,135.53,134.63,135.1,46488.0,125.2427,125.781,124.9457,125.3819,46488.0
2019-08-15 09:40:00,135.17,135.47,134.53,135.43,34061.0,125.4469,125.7253,124.8529,125.6882,34061.0
2019-08-15 09:50:00,135.35,135.82,135.18,135.39,16000.0,125.6139,126.0501,125.4562,125.6511,16000.0
2019-08-15 10:00:00,135.43,135.63,134.86,135.01,13028.0,125.6882,125.8738,125.1592,125.2984,13028.0
2019-08-15 10:10:00,134.97,135.2,134.44,134.64,9125.0,125.2613,125.4747,124.7694,124.955,9125.0
2019-08-15 10:20:00,134.54,134.65,134.02,134.02,19752.0,124.8622,124.9643,124.3796,124.3796,19752.0
2019-08-15 10:30:00,134.0,134.39,133.78,134.24,32561.0,124.3611,124.723,124.1569,124.5838,32561.0
2019-08-15 10:40:00,134.15,134.41,133.98,134.17,40857.0,124.5003,124.7416,124.3425,124.5188,40857.0
2019-08-15 10:50:00,134.18,134.25,133.95,133.96,24986.0,124.5281,124.5931,124.3146,124.3239,24986.0
2019-08-15 11:00:00,133.98,134.06,133.68,133.76,15922.0,124.3425,124.4167,124.0641,124.1383,15922.0
2019-08-15 11:10:00,133.77,134.06,133.77,133.91,20878.0,124.1476,124.4167,124.1476,124.2775,20878.0
2019-08-15 11:20:00,133.86,134.09,133.73,133.98,19441.0,124.2311,124.4446,124.1105,124.3425,19441.0
2019-08-15 11:30:00,134.0,134.08,133.9,134.03,18225.0,124.3611,124.4353,124.2682,124.3889,18225.0
2019-08-15 11:40:00,134.03,134.04,133.82,133.85,15103.0,124.3889,124.3982,124.194,124.2218,15103.0
2019-08-15 11:50:00,133.85,134.05,133.8,133.96,12364.0,124.2218,124.4075,124.1754,124.3239,12364.0
2019-08-15 12:00:00,133.95,134.12,133.91,134.07,12802.0,124.3146,124.4724,124.2775,124.426,12802.0
2019-08-15 12:10:00,134.07,134.07,133.88,133.99,11730.0,124.426,124.426,124.2497,124.3518,11730.0
2019-08-15 12:20:00,133.98,133.98,133.85,133.91,11824.0,124.3425,124.3425,124.2218,124.2775,11824.0
2019-08-15 12:30:00,133.93,134.0,133.78,133.81,16086.0,124.2961,124.3611,124.1569,124.1847,16086.0
2019-08-15 12:40:00,133.79,133.94,133.75,133.79,10488.0,124.1662,124.3054,124.129,124.1662,10488.0
2019-08-15 12:50:00,133.81,133.85,133.64,133.68,16083.0,124.1847,124.2218,124.0269,124.0641,16083.0
2019-08-15 13:00:00,133.69,133.97,133.69,133.9,12341.0,124.0733,124.3332,124.0733,124.2682,12341.0
2019-08-15 13:10:00,133.9,133.93,133.77,133.86,17449.0,124.2682,124.2961,124.1476,124.2311,17449.0
2019-08-15 13:20:00,133.88,133.96,133.52,133.53,14255.0,124.2497,124.3239,123.9156,123.9249,14255.0
2019-08-15 13:30:00,133.52,133.66,133.26,133.32,18373.0,123.9156,124.0455,123.6743,123.73,18373.0
2019-08-15 13:40:00,133.33,133.36,132.98,133.07,15023.0,123.7392,123.7671,123.4144,123.4979,15023.0
2019-08-15 13:50:00,133.12,133.17,132.82,132.85,24040.0,123.5444,123.5908,123.2659,123.2938,24040.0
2019-08-15 14:00:00,132.83,133.18,132.8,133.07,34244.0,123.2752,123.6,123.2474,123.4979,34244.0
2019-08-15 14:10:00,133.08,133.46,133.0,133.14,38666.0,123.5072,123.8599,123.433,123.5629,38666.0
2019-08-15 14:20:00,133.14,133.4,133.14,133.24,25294.0,123.5629,123.8042,123.5629,123.6557,25294.0
2019-08-15 14:30:00,133.26,133.35,133.05,133.14,29815.0,123.6743,123.7578,123.4794,123.5629,29815.0
2019-08-15 14:40:00,133.14,133.31,133.07,133.2,28170.0,123.5629,123.7207,123.4979,123.6186,28170.0
2019-08-15 14:50:00,133.19,133.29,133.07,133.19,31694.0,123.6093,123.7021,123.4979,123.6093,31694.0
2019-08-15 15:00:00,133.21,133.64,133.21,133.46,39031.0,123.6279,124.0269,123.6279,123.8599,39031.0
2019-08-15 15:10:00,133.45,133.55,133.31,133.37,34073.0,123.8506,123.9434,123.7207,123.7764,34073.0
2019-08-15 15:20:00,133.37,133.44,133.31,133.31,25924.0,123.7764,123.8413,123.7207,123.7207,25924.0
2019-08-15 15:30:00,133.3,133.7,133.29,133.7,41444.0,123.7114,124.0826,123.7021,124.0826,41444.0
2019-08-15 15:40:00,133.71,134.05,133.71,133.93,40469.0,124.0919,124.4075,124.0919,124.2961,40469.0
2019-08-15 15:50:00,133.97,134.16,133.77,133.82,85345.0,124.3332,124.5095,124.1476,124.194,85345.0
2019-08-16 09:30:00,134.47,135.08,134.22,134.93,67431.0,124.7972,125.3634,124.5652,125.2242,67431.0
2019-08-16 09:40:00,134.94,135.24,134.75,134.8,14548.0,125.2334,125.5119,125.0571,125.1035,14548.0
2019-08-16 09:50:00,134.82,135.54,134.82,135.48,17444.0,125.1221,125.7903,125.1221,125.7346,17444.0
2019-08-16 10:00:00,135.47,135.57,134.89,135.01,14809.0,125.7253,125.8181,125.187,125.2984,14809.0
2019-08-16 10:10:00,134.97,135.3,134.83,135.12,24883.0,125.2613,125.5675,125.1313,125.4005,24883.0
2019-08-16 10:20:00,135.12,135.96,135.12,135.81,24079.0,125.4005,126.1801,125.4005,126.0409,24079.0
2019-08-16 10:30:00,135.79,135.99,135.6,135.68,10729.0,126.0223,126.2079,125.846,125.9202,10729.0
2019-08-16 10:40:00,135.6,135.9,135.6,135.8,10272.0,125.846,126.1244,125.846,126.0316,10272.0
2019-08-16 10:50:00,135.81,136.08,135.8,136.05,13927.0,126.0409,126.2914,126.0316,126.2636,13927.0
2019-08-16 11:00:00,136.04,136.2,136.03,136.11,9132.0,126.2543,126.4028,126.245,126.3193,9132.0
2019-08-16 11:10:00,136.13,136.31,136.09,136.16,24130.0,126.3378,126.5049,126.3007,126.3657,24130.0
2019-08-16 11:20:00,136.11,136.42,136.11,136.2,18733.0,126.3193,126.607,126.3193,126.4028,18733.0
2019-08-16 11:30:00,136.2,136.37,136.1,136.12,44640.0,126.4028,126.5606,126.31,126.3286,44640.0
2019-08-16 11:40:00,136.14,136.17,136.01,136.14,11433.0,126.3471,126.375,126.2265,126.3471,11433.0
2019-08-16 11:50:00,136.17,136.42,136.17,136.18,14135.0,126.375,126.607,126.375,126.3842,14135.0
2019-08-16 12:00:00,136.06,136.31,136.05,136.2,14957.0,126.2729,126.5049,126.2636,126.4028,14957.0
2019-08-16 12:10:00,136.21,136.27,136.09,136.24,10670.0,126.4121,126.4678,126.3007,126.4399,10670.0
2019-08-16 12:20:00,136.26,136.43,136.19,136.43,12036.0,126.4585,126.6163,126.3935,126.6163,12036.0
2019-08-16 12:30:00,136.38,136.41,135.88,135.89,12485.0,126.5699,126.5977,126.1058,126.1151,12485.0
2019-08-16 12:40:00,135.89,136.01,135.78,135.82,12630.0,126.1151,126.2265,126.013,126.0501,12630.0
2019-08-16 12:50:00,135.87,136.08,135.87,136.04,10047.0,126.0965,126.2914,126.0965,126.2543,10047.0
2019-08-16 13:00:00,136.1,136.17,136.09,136.15,6588.0,126.31,126.375,126.3007,126.3564,6588.0
2019-08-16 13:10:00,136.13,136.28,136.1,136.14,18031.0,126.3378,126.477,126.31,126.3471,18031.0
2019-08-16 13:20:00,136.11,136.24,136.11,136.15,9879.0,126.3193,126.4399,126.3193,126.3564,9879.0
2019-08-16 13:30:00,136.18,136.27,136.1,136.19,10981.0,126.3842,126.4678,126.31,126.3935,10981.0
2019-08-16 13:40:00,136.2,136.28,136.18,136.24,10297.0,126.4028,126.477,126.3842,126.4399,10297.0
2019-08-16 13:50:00,136.23,136.3,136.12,136.12,10145.0,126.4306,126.4956,126.3286,126.3286,10145.0
2019-08-16 14:00:00,136.13,136.19,136.02,136.02,13540.0,126.3378,126.3935,126.2357,126.2357,13540.0
2019-08-16 14:10:00,136.0,136.18,135.98,136.05,10884.0,126.2172,126.3842,126.1986,126.2636,10884.0
2019-08-16 14:20:00,136.09,136.22,135.97,136.01,16090.0,126.3007,126.4214,126.1893,126.2265,16090.0
2019-08-16 14:30:00,136.01,136.08,135.83,135.86,12561.0,126.2265,126.2914,126.0594,126.0873,12561.0
2019-08-16 14:40:00,135.86,136.07,135.85,136.07,8395.0,126.0873,126.2822,126.078,126.2822,8395.0
2019-08-16 14:50:00,136.08,136.14,135.96,135.99,14746.0,126.2914,126.3471,126.1801,126.2079,14746.0
2019-08-16 15:00:00,135.99,136.02,135.85,135.89,11342.0,126.2079,126.2357,126.078,126.1151,11342.0
2019-08-16 15:10:00,135.92,135.93,135.81,135.85,11765.0,126.1429,126.1522,126.0409,126.078,11765.0
2019-08-16 15:20:00,135.87,135.95,135.79,135.94,13098.0,126.0965,126.1708,126.0223,126.1615,13098.0
2019-08-16 15:30:00,135.93,135.96,135.81,135.92,20946.0,126.1522,126.1801,126.0409,126.1429,20946.0
2019-08-16 15:40:00,135.92,136.18,135.9,136.18,43690.0,126.1429,126.3842,126.1244,126.3842,43690.0
2019-08-16 15:50:00,136.15,136.37,135.85,135.9,91407.0,126.3564,126.5606,126.078,126.1244,91407.0
2019-08-19 09:30:00,137.89,138.57,137.55,137.79,78950.0,127.9712,128.6023,127.6557,127.8784,78950.0
2019-08-19 09:40:00,137.78,137.79,135.66,136.48,101580.0,127.8691,127.8784,125.9016,126.6627,101580.0
2019-08-19 09:50:00,136.42,137.19,136.42,137.05,19600.0,126.607,127.3216,126.607,127.1917,19600.0
2019-08-19 10:00:00,137.03,137.5,137.02,137.31,20293.0,127.1731,127.6093,127.1638,127.433,20293.0
2019-08-19 10:10:00,137.31,137.6,137.15,137.46,17700.0,127.433,127.7021,127.2845,127.5722,17700.0
2019-08-19 10:20:00,137.49,137.93,137.42,137.86,22536.0,127.6,128.0084,127.535,127.9434,22536.0
2019-08-19 10:30:00,137.85,138.38,137.77,138.23,35146.0,127.9341,128.426,127.8599,128.2868,35146.0
2019-08-19 10:40:00,138.23,138.37,137.93,138.34,15050.0,128.2868,128.4167,128.0084,128.3889,15050.0
2019-08-19 10:50:00,138.33,138.33,138.01,138.2,19874.0,128.3796,128.3796,128.0826,128.2589,19874.0
2019-08-19 11:00:00,138.19,138.55,138.16,138.46,28056.0,128.2497,128.5838,128.2218,128.5002,28056.0
2019-08-19 11:10:00,138.46,138.51,138.23,138.3,24528.0,128.5002,128.5466,128.2868,128.3517,24528.0
2019-08-19 11:20:00,138.28,138.49,138.23,138.41,26898.0,128.3332,128.5281,128.2868,128.4538,26898.0
2019-08-19 11:30:00,138.41,138.67,138.37,138.53,25787.0,128.4538,128.6951,128.4167,128.5652,25787.0
2019-08-19 11:40:00,138.53,138.65,138.42,138.45,18952.0,128.5652,128.6766,128.4631,128.491,18952.0
2019-08-19 11:50:00,138.45,138.48,138.15,138.36,16620.0,128.491,128.5188,128.2125,128.4074,16620.0
2019-08-19 12:00:00,138.34,138.45,138.23,138.25,10752.0,128.3889,128.491,128.2868,128.3053,10752.0
2019-08-19 12:10:00,138.25,138.39,138.19,138.3,19791.0,128.3053,128.4353,128.2497,128.3517,19791.0
2019-08-19 12:20:00,138.29,138.46,138.27,138.43,20849.0,128.3425,128.5002,128.3239,128.4724,20849.0
2019-08-19 12:30:00,138.42,138.6,138.29,138.5,15382.0,128.4631,128.6302,128.3425,128.5374,15382.0
2019-08-19 12:40:00,138.5,138.64,138.42,138.64,16940.0,128.5374,128.6673,128.4631,128.6673,16940.0
2019-08-19 12:50:00,138.66,138.67,138.53,138.65,8438.0,128.6858,128.6951,128.5652,128.6766,8438.0
2019-08-19 13:00:00,138.61,138.71,138.58,138.67,8040.0,128.6394,128.7322,128.6116,128.6951,8040.0
2019-08-19 13:10:00,138.7,138.87,138.68,138.8,17093.0,128.723,128.8807,128.7044,128.8158,17093.0
2019-08-19 13:20:00,138.84,138.89,138.68,138.75,8606.0,128.8529,128.8993,128.7044,128.7694,8606.0
2019-08-19 13:30:00,138.77,138.77,138.57,138.69,15677.0,128.7879,128.7879,128.6023,128.7137,15677.0
2019-08-19 13:40:00,138.71,138.73,138.6,138.65,8400.0,128.7322,128.7508,128.6302,128.6766,8400.0
2019-08-19 13:50:00,138.66,138.8,138.66,138.78,8175.0,128.6858,128.8158,128.6858,128.7972,8175.0
2019-08-19 14:00:00,138.76,138.81,138.7,138.77,8292.0,128.7787,128.8251,128.723,128.7879,8292.0
2019-08-19 14:10:00,138.75,138.85,138.69,138.78,13145.0,128.7694,128.8622,128.7137,128.7972,13145.0
2019-08-19 14:20:00,138.77,138.77,138.55,138.55,27258.0,128.7879,128.7879,128.5838,128.5838,27258.0
2019-08-19 14:30:00,138.55,138.58,138.3,138.5,25764.0,128.5838,128.6116,128.3517,128.5374,25764.0
2019-08-19 14:40:00,138.51,138.51,138.32,138.35,19446.0,128.5466,128.5466,128.3703,128.3981,19446.0
2019-08-19 14:50:00,138.34,138.52,138.31,138.42,25416.0,128.3889,128.5559,128.361,128.4631,25416.0
2019-08-19 15:00:00,138.42,138.44,138.29,138.41,21984.0,128.4631,128.4817,128.3425,128.4538,21984.0
2019-08-19 15:10:00,138.41,138.46,138.31,138.34,23791.0,128.4538,128.5002,128.361,128.3889,23791.0
2019-08-19 15:20:00,138.34,138.49,138.31,138.46,37347.0,128.3889,128.5281,128.361,128.5002,37347.0
2019-08-19 15:30:00,138.47,138.47,138.29,138.39,55103.0,128.5095,128.5095,128.3425,128.4353,55103.0
2019-08-19 15:40:00,138.39,138.69,138.25,138.46,75732.0,128.4353,128.7137,128.3053,128.5002,75732.0
2019-08-19 15:50:00,138.46,138.51,138.05,138.14,171656.0,128.5002,128.5466,128.1197,128.2032,171656.0
2019-08-20 09:30:00,137.88,138.05,137.23,137.53,41277.0,127.962,128.1197,127.3587,127.6371,41277.0
2019-08-20 09:40:00,137.45,137.45,136.55,136.74,21318.0,127.5629,127.5629,126.7276,126.904,21318.0
2019-08-20 09:50:00,136.74,136.98,136.61,136.67,27213.0,126.904,127.1267,126.7833,126.839,27213.0
2019-08-20 10:00:00,136.69,137.49,136.6,137.34,22359.0,126.8576,127.6,126.774,127.4608,22359.0
2019-08-20 10:10:00,137.29,137.42,137.0,137.28,17019.0,127.4144,127.535,127.1453,127.4051,17019.0
2019-08-20 10:20:00,137.28,137.51,137.12,137.3,20998.0,127.4051,127.6186,127.2566,127.4237,20998.0
2019-08-20 10:30:00,137.28,137.28,137.08,137.13,12075.0,127.4051,127.4051,127.2195,127.2659,12075.0
2019-08-20 10:40:00,137.08,137.42,136.96,137.36,25039.0,127.2195,127.535,127.1081,127.4794,25039.0
2019-08-20 10:50:00,137.3,138.01,137.3,137.94,26927.0,127.4237,128.0826,127.4237,128.0176,26927.0
2019-08-20 11:00:00,137.94,138.26,137.89,138.12,37576.0,128.0176,128.3146,127.9712,128.1847,37576.0
2019-08-20 11:10:00,138.12,138.52,138.1,138.52,28693.0,128.1847,128.5559,128.1661,128.5559,28693.0
2019-08-20 11:20:00,138.55,138.69,138.36,138.4,24607.0,128.5838,128.7137,128.4074,128.4445,24607.0
2019-08-20 11:30:00,138.4,138.4,138.16,138.18,9561.0,128.4445,128.4445,128.2218,128.2404,9561.0
2019-08-20 11:40:00,138.2,138.23,137.99,138.02,12230.0,128.2589,128.2868,128.064,128.0919,12230.0
2019-08-20 11:50:00,138.0,138.13,137.96,138.09,9504.0,128.0733,128.194,128.0362,128.1568,9504.0
2019-08-20 12:00:00,138.06,138.32,138.06,138.16,8889.0,128.129,128.3703,128.129,128.2218,8889.0
2019-08-20 12:10:00,138.16,138.52,138.15,138.38,9719.0,128.2218,128.5559,128.2125,128.426,9719.0
2019-08-20 12:20:00,138.37,138.38,138.03,138.03,6615.0,128.4167,128.426,128.1012,128.1012,6615.0
2019-08-20 12:30:00,138.02,138.13,137.92,137.98,8745.0,128.0919,128.194,127.9991,128.0548,8745.0
2019-08-20 12:40:00,137.96,138.1,137.9,138.03,6286.0,128.0362,128.1661,127.9805,128.1012,6286.0
2019-08-20 12:50:00,138.0,138.09,137.91,138.08,8082.0,128.0733,128.1568,127.9898,128.1476,8082.0
2019-08-20 13:00:00,138.06,138.19,138.02,138.18,7852.0,128.129,128.2497,128.0919,128.2404,7852.0
2019-08-20 13:10:00,138.22,138.23,138.09,138.1,7886.0,128.2775,128.2868,128.1568,128.1661,7886.0
2019-08-20 13:20:00,138.09,138.1,137.91,137.97,9785.0,128.1568,128.1661,127.9898,128.0455,9785.0
2019-08-20 13:30:00,137.98,138.11,137.66,137.83,12451.0,128.0548,128.1754,127.7578,127.9155,12451.0
2019-08-20 13:40:00,137.84,138.06,137.84,137.87,10610.0,127.9248,128.129,127.9248,127.9527,10610.0
2019-08-20 13:50:00,137.9,138.01,137.86,137.93,14182.0,127.9805,128.0826,127.9434,128.0084,14182.0
2019-08-20 14:00:00,137.92,137.92,137.43,137.43,8846.0,127.9991,127.9991,127.5443,127.5443,8846.0
2019-08-20 14:10:00,137.42,137.68,137.42,137.67,14061.0,127.535,127.7763,127.535,127.7671,14061.0
2019-08-20 14:20:00,137.63,137.65,137.44,137.57,11832.0,127.7299,127.7485,127.5536,127.6743,11832.0
2019-08-20 14:30:00,137.56,137.73,137.55,137.68,8876.0,127.665,127.8227,127.6557,127.7763,8876.0
2019-08-20 14:40:00,137.67,137.71,137.5,137.64,11330.0,127.7671,127.8042,127.6093,127.7392,11330.0
2019-08-20 14:50:00,137.59,137.65,137.47,137.62,10894.0,127.6928,127.7485,127.5814,127.7207,10894.0
2019-08-20 15:00:00,137.61,137.66,137.48,137.56,14374.0,127.7114,127.7578,127.5907,127.665,14374.0
2019-08-20 15:10:00,137.55,137.58,137.38,137.39,28545.0,127.6557,127.6835,127.4979,127.5072,28545.0
2019-08-20 15:20:00,137.41,137.53,137.39,137.52,13232.0,127.5258,127.6371,127.5072,127.6278,13232.0
2019-08-20 15:30:00,137.52,137.52,137.34,137.38,21735.0,127.6278,127.6278,127.4608,127.4979,21735.0
2019-08-20 15:40:00,137.41,137.5,137.33,137.37,24110.0,127.5258,127.6093,127.4515,127.4886,24110.0
2019-08-20 15:50:00,137.41,137.52,137.09,137.23,79137.0,127.5258,127.6278,127.2288,127.3587,79137.0
2019-08-21 09:30:00,139.96,140.37,138.69,138.71,68733.0,129.8923,130.2728,128.7137,128.7322,68733.0
2019-08-21 09:40:00,138.7,138.99,138.09,138.75,58810.0,128.723,128.9921,128.1568,128.7694,58810.0
2019-08-21 09:50:00,138.83,138.99,138.25,138.26,41057.0,128.8436,128.9921,128.3053,128.3146,41057.0
2019-08-21 10:00:00,138.21,138.46,138.0,138.02,50844.0,128.2682,128.5002,128.0733,128.0919,50844.0
2019-08-21 10:10:00,138.0,138.78,137.93,138.67,33857.0,128.0733,128.7972,128.0084,128.6951,33857.0
2019-08-21 10:20:00,138.65,139.0,138.58,139.0,30961.0,128.6766,129.0014,128.6116,129.0014,30961.0
2019-08-21 10:30:00,138.95,138.99,138.56,138.59,18173.0,128.955,128.9921,128.593,128.6209,18173.0
2019-08-21 10:40:00,138.53,138.63,138.35,138.48,9429.0,128.5652,128.658,128.3981,128.5188,9429.0
2019-08-21 10:50:00,138.4,138.51,138.06,138.15,18432.0,128.4445,128.5466,128.129,128.2125,18432.0
2019-08-21 11:00:00,138.24,138.52,138.24,138.32,72152.0,128.2961,128.5559,128.2961,128.3703,72152.0
2019-08-21 11:10:00,138.3,138.44,138.22,138.39,21423.0,128.3517,128.4817,128.2775,128.4353,21423.0
2019-08-21 11:20:00,138.42,138.48,138.25,138.32,20484.0,128.4631,128.5188,128.3053,128.3703,20484.0
2019-08-21 11:30:00,138.31,138.55,138.25,138.48,14541.0,128.361,128.5838,128.3053,128.5188,14541.0
2019-08-21 11:40:00,138.49,138.64,138.45,138.55,12169.0,128.5281,128.6673,128.491,128.5838,12169.0
2019-08-21 11:50:00,138.55,138.74,138.46,138.65,16631.0,128.5838,128.7601,128.5002,128.6766,16631.0
2019-08-21 12:00:00,138.65,138.81,138.55,138.61,18423.0,128.6766,128.8251,128.5838,128.6394,18423.0
2019-08-21 12:10:00,138.65,138.71,138.51,138.55,11515.0,128.6766,128.7322,128.5466,128.5838,11515.0
2019-08-21 12:20:00,138.56,138.57,138.34,138.37,8931.0,128.593,128.6023,128.3889,128.4167,8931.0
2019-08-21 12:30:00,138.33,138.35,138.13,138.15,12657.0,128.3796,128.3981,128.194,128.2125,12657.0
2019-08-21 12:40:00,138.18,138.44,138.12,138.37,8274.0,128.2404,128.4817,128.1847,128.4167,8274.0
2019-08-21 12:50:00,138.37,138.57,138.33,138.51,20438.0,128.4167,128.6023,128.3796,128.5466,20438.0
2019-08-21 13:00:00,138.52,138.73,138.46,138.61,32280.0,128.5559,128.7508,128.5002,128.6394,32280.0
2019-08-21 13:10:00,138.63,138.68,138.51,138.67,6357.0,128.658,128.7044,128.5466,128.6951,6357.0
2019-08-21 13:20:00,138.66,138.67,138.51,138.59,11761.0,128.6858,128.6951,128.5466,128.6209,11761.0
2019-08-21 13:30:00,138.61,138.7,138.56,138.68,6136.0,128.6394,128.723,128.593,128.7044,6136.0
2019-08-21 13:40:00,138.71,138.92,138.62,138.79,14765.0,128.7322,128.9271,128.6487,128.8065,14765.0
2019-08-21 13:50:00,138.83,138.85,138.66,138.7,10116.0,128.8436,128.8622,128.6858,128.723,10116.0
2019-08-21 14:00:00,138.66,138.76,138.42,138.68,13819.0,128.6858,128.7787,128.4631,128.7044,13819.0
2019-08-21 14:10:00,138.65,138.77,138.51,138.74,17368.0,128.6766,128.7879,128.5466,128.7601,17368.0
2019-08-21 14:20:00,138.76,138.78,138.63,138.73,11870.0,128.7787,128.7972,128.658,128.7508,11870.0
2019-08-21 14:30:00,138.72,138.75,138.53,138.53,20598.0,128.7415,128.7694,128.5652,128.5652,20598.0
2019-08-21 14:40:00,138.49,138.49,138.31,138.31,12024.0,128.5281,128.5281,128.361,128.361,12024.0
2019-08-21 14:50:00,138.34,138.44,138.26,138.38,9341.0,128.3889,128.4817,128.3146,128.426,9341.0
2019-08-21 15:00:00,138.4,138.47,138.35,138.46,14030.0,128.4445,128.5095,128.3981,128.5002,14030.0
2019-08-21 15:10:00,138.46,138.55,138.36,138.55,24247.0,128.5002,128.5838,128.4074,128.5838,24247.0
2019-08-21 15:20:00,138.53,138.61,138.43,138.48,22700.0,128.5652,128.6394,128.4724,128.5188,22700.0
2019-08-21 15:30:00,138.49,138.5,138.26,138.43,48356.0,128.5281,128.5374,128.3146,128.4724,48356.0
2019-08-21 15:40:00,138.41,138.71,138.37,138.65,33004.0,128.4538,128.7322,128.4167,128.6766,33004.0
2019-08-21 15:50:00,138.67,138.88,138.55,138.77,113515.0,128.6951,128.89,128.5838,128.7879,113515.0
2019-08-22 09:30:00,138.61,139.74,138.61,139.55,37784.0,128.6394,129.6882,128.6394,129.5118,37784.0
2019-08-22 09:40:00,139.43,139.62,139.17,139.51,38723.0,129.4005,129.5768,129.1592,129.4747,38723.0
2019-08-22 09:50:00,139.43,139.99,139.25,139.88,21473.0,129.4005,129.9202,129.2334,129.8181,21473.0
2019-08-22 10:00:00,139.9,139.93,139.5,139.71,14575.0,129.8366,129.8645,129.4654,129.6603,14575.0
2019-08-22 10:10:00,139.68,139.72,139.5,139.59,10860.0,129.6325,129.6696,129.4654,129.5489,10860.0
2019-08-22 10:20:00,139.55,139.58,139.3,139.5,32410.0,129.5118,129.5397,129.2798,129.4654,32410.0
2019-08-22 10:30:00,139.46,139.46,138.72,138.88,37572.0,129.4283,129.4283,128.7415,128.89,37572.0
2019-08-22 10:40:00,138.84,138.96,138.52,138.89,14105.0,128.8529,128.9643,128.5559,128.8993,14105.0
2019-08-22 10:50:00,138.87,138.96,138.59,138.7,11087.0,128.8807,128.9643,128.6209,128.723,11087.0
2019-08-22 11:00:00,138.74,138.89,138.56,138.81,8800.0,128.7601,128.8993,128.593,128.8251,8800.0
2019-08-22 11:10:00,138.85,138.85,138.47,138.47,9111.0,128.8622,128.8622,128.5095,128.5095,9111.0
2019-08-22 11:20:00,138.52,138.57,138.35,138.47,12831.0,128.5559,128.6023,128.3981,128.5095,12831.0
2019-08-22 11:30:00,138.49,138.72,138.48,138.61,15826.0,128.5281,128.7415,128.5188,128.6394,15826.0
2019-08-22 11:40:00,138.62,138.65,138.42,138.54,12793.0,128.6487,128.6766,128.4631,128.5745,12793.0
2019-08-22 11:50:00,138.54,138.54,138.29,138.33,9544.0,128.5745,128.5745,128.3425,128.3796,9544.0
2019-08-22 12:00:00,138.35,138.58,138.32,138.53,20145.0,128.3981,128.6116,128.3703,128.5652,20145.0
2019-08-22 12:10:00,138.5,138.58,138.47,138.52,14502.0,128.5374,128.6116,128.5095,128.5559,14502.0
2019-08-22 12:20:00,138.52,138.57,138.47,138.56,3821.0,128.5559,128.6023,128.5095,128.593,3821.0
2019-08-22 12:30:00,138.58,138.86,138.57,138.63,33690.0,128.6116,128.8715,128.6023,128.658,33690.0
2019-08-22 12:40:00,138.64,138.66,138.57,138.57,10847.0,128.6673,128.6858,128.6023,128.6023,10847.0
2019-08-22 12:50:00,138.59,138.75,138.58,138.71,6351.0,128.6209,128.7694,128.6116,128.7322,6351.0
2019-08-22 13:00:00,138.72,138.88,138.64,138.82,14325.0,128.7415,128.89,128.6673,128.8343,14325.0
2019-08-22 13:10:00,138.77,138.83,138.71,138.83,8124.0,128.7879,128.8436,128.7322,128.8436,8124.0
2019-08-22 13:20:00,138.82,139.09,138.8,139.09,13250.0,128.8343,129.0849,128.8158,129.0849,13250.0
2019-08-22 13:30:00,139.11,139.34,139.09,139.24,12783.0,129.1035,129.3169,129.0849,129.2241,12783.0
2019-08-22 13:40:00,139.23,139.34,139.15,139.26,21059.0,129.2148,129.3169,129.1406,129.2427,21059.0
2019-08-22 13:50:00,139.25,139.32,139.14,139.15,21162.0,129.2334,129.2984,129.1313,129.1406,21162.0
2019-08-22 14:00:00,139.15,139.29,139.14,139.23,20133.0,129.1406,129.2705,129.1313,129.2148,20133.0
2019-08-22 14:10:00,139.25,139.37,139.22,139.33,11772.0,129.2334,129.3448,129.2056,129.3077,11772.0
2019-08-22 14:20:00,139.33,139.49,139.29,139.43,10702.0,129.3077,129.4561,129.2705,129.4005,10702.0
2019-08-22 14:30:00,139.42,139.58,139.35,139.58,21553.0,129.3912,129.5397,129.3262,129.5397,21553.0
2019-08-22 14:40:00,139.55,139.89,139.52,139.74,31626.0,129.5118,129.8274,129.484,129.6882,31626.0
2019-08-22 14:50:00,139.77,140.06,139.77,140.06,19030.0,129.716,129.9851,129.716,129.9851,19030.0
2019-08-22 15:00:00,140.07,140.12,139.75,139.84,60350.0,129.9944,130.0408,129.6974,129.781,60350.0
2019-08-22 15:10:00,139.83,139.83,139.48,139.52,104000.0,129.7717,129.7717,129.4469,129.484,104000.0
2019-08-22 15:20:00,139.56,139.75,139.49,139.69,86456.0,129.5211,129.6974,129.4561,129.6418,86456.0
2019-08-22 15:30:00,139.7,140.03,139.7,139.97,42680.0,129.651,129.9573,129.651,129.9016,42680.0
2019-08-22 15:40:00,139.96,140.19,139.96,140.09,99062.0,129.8923,130.1058,129.8923,130.013,99062.0
2019-08-22 15:50:00,140.08,140.15,139.67,139.78,158906.0,130.0037,130.0687,129.6232,129.7253,158906.0
2019-08-23 09:30:00,139.1,139.33,138.48,138.83,43909.0,129.0942,129.3077,128.5188,128.8436,43909.0
2019-08-23 09:40:00,138.83,139.64,138.58,138.59,38686.0,128.8436,129.5954,128.6116,128.6209,38686.0
2019-08-23 09:50:00,138.54,138.88,138.46,138.73,30998.0,128.5745,128.89,128.5002,128.7508,30998.0
2019-08-23 10:00:00,138.72,139.29,138.62,138.92,14897.0,128.7415,129.2705,128.6487,128.9271,14897.0
2019-08-23 10:10:00,138.85,139.24,138.47,139.03,8950.0,128.8622,129.2241,128.5095,129.0292,8950.0
2019-08-23 10:20:00,139.05,139.05,138.47,138.64,7774.0,129.0478,129.0478,128.5095,128.6673,7774.0
2019-08-23 10:30:00,138.64,139.12,138.62,139.1,7616.0,128.6673,129.1128,128.6487,129.0942,7616.0
2019-08-23 10:40:00,139.16,139.47,139.04,139.06,18886.0,129.1499,129.4376,129.0385,129.0571,18886.0
2019-08-23 10:50:00,139.12,139.38,138.96,138.96,12447.0,129.1128,129.3541,128.9643,128.9643,12447.0
2019-08-23 11:00:00,139.03,139.11,137.4,137.58,22622.0,129.0292,129.1035,127.5165,127.6835,22622.0
2019-08-23 11:10:00,137.48,138.04,137.41,137.67,29643.0,127.5907,128.1104,127.5258,127.7671,29643.0
2019-08-23 11:20:00,137.66,137.75,137.37,137.67,17820.0,127.7578,127.8413,127.4886,127.7671,17820.0
2019-08-23 11:30:00,137.58,137.64,137.16,137.26,21221.0,127.6835,127.7392,127.2937,127.3866,21221.0
2019-08-23 11:40:00,137.25,137.47,137.12,137.34,14817.0,127.3773,127.5814,127.2566,127.4608,14817.0
2019-08-23 11:50:00,137.42,137.53,137.01,137.08,13364.0,127.535,127.6371,127.1545,127.2195,13364.0
2019-08-23 12:00:00,137.04,137.24,136.87,137.24,13683.0,127.1824,127.368,127.0246,127.368,13683.0
2019-08-23 12:10:00,137.27,137.65,137.09,137.39,23952.0,127.3958,127.7485,127.2288,127.5072,23952.0
2019-08-23 12:20:00,137.38,137.38,136.83,137.14,23050.0,127.4979,127.4979,126.9875,127.2752,23050.0
2019-08-23 12:30:00,137.2,137.35,137.08,137.22,9688.0,127.3309,127.4701,127.2195,127.3494,9688.0
2019-08-23 12:40:00,137.23,137.35,137.17,137.21,11712.0,127.3587,127.4701,127.303,127.3401,11712.0
2019-08-23 12:50:00,137.21,137.35,137.09,137.16,14255.0,127.3401,127.4701,127.2288,127.2937,14255.0
2019-08-23 13:00:00,137.12,137.26,136.95,137.01,11979.0,127.2566,127.3866,127.0988,127.1545,11979.0
2019-08-23 13:10:00,137.02,137.35,137.01,137.09,14922.0,127.1638,127.4701,127.1545,127.2288,14922.0
2019-08-23 13:20:00,137.14,137.2,137.01,137.08,13175.0,127.2752,127.3309,127.1545,127.2195,13175.0
2019-08-23 13:30:00,137.06,137.6,137.03,137.56,14237.0,127.2009,127.7021,127.1731,127.665,14237.0
2019-08-23 13:40:00,137.54,137.57,137.15,137.34,10932.0,127.6464,127.6743,127.2845,127.4608,10932.0
2019-08-23 13:50:00,137.33,137.71,137.33,137.53,11527.0,127.4515,127.8042,127.4515,127.6371,11527.0
2019-08-23 14:00:00,137.54,137.59,137.38,137.47,9507.0,127.6464,127.6928,127.4979,127.5814,9507.0
2019-08-23 14:10:00,137.51,137.54,137.32,137.38,10801.0,127.6186,127.6464,127.4422,127.4979,10801.0
2019-08-23 14:20:00,137.36,137.45,137.32,137.44,10800.0,127.4794,127.5629,127.4422,127.5536,10800.0
2019-08-23 14:30:00,137.47,137.54,137.3,137.31,14187.0,127.5814,127.6464,127.4237,127.433,14187.0
2019-08-23 14:40:00,137.32,137.33,136.95,137.03,10251.0,127.4422,127.4515,127.0988,127.1731,10251.0
2019-08-23 14:50:00,137.06,137.26,137.01,137.19,9546.0,127.2009,127.3866,127.1545,127.3216,9546.0
2019-08-23 15:00:00,137.15,137.37,137.07,137.29,11900.0,127.2845,127.4886,127.2102,127.4144,11900.0
2019-08-23 15:10:00,137.24,137.3,137.02,137.19,17323.0,127.368,127.4237,127.1638,127.3216,17323.0
2019-08-23 15:20:00,137.19,137.33,136.99,136.99,15314.0,127.3216,127.4515,127.136,127.136,15314.0
2019-08-23 15:30:00,136.97,137.02,136.8,136.84,36296.0,127.1174,127.1638,126.9596,126.9968,36296.0
2019-08-23 15:40:00,136.82,136.96,136.67,136.74,50253.0,126.9782,127.1081,126.839,126.904,50253.0
2019-08-23 15:50:00,136.65,137.02,136.27,137.0,141112.0,126.8204,127.1638,126.4678,127.1453,141112.0
2019-08-26 09:30:00,138.28,138.59,137.86,138.46,58246.0,128.3332,128.6209,127.9434,128.5002,58246.0
2019-08-26 09:40:00,138.46,138.66,137.7,138.31,89160.0,128.5002,128.6858,127.7949,128.361,89160.0
2019-08-26 09:50:00,138.39,138.57,138.31,138.52,21830.0,128.4353,128.6023,128.361,128.5559,21830.0
2019-08-26 10:00:00,138.51,138.61,138.24,138.33,37446.0,128.5466,128.6394,128.2961,128.3796,37446.0
2019-08-26 10:10:00,138.36,138.53,138.04,138.12,15803.0,128.4074,128.5652,128.1104,128.1847,15803.0
2019-08-26 10:20:00,138.09,138.11,137.73,137.95,15890.0,128.1568,128.1754,127.8227,128.0269,15890.0
2019-08-26 10:30:00,137.93,137.93,137.75,137.87,17171.0,128.0084,128.0084,127.8413,127.9527,17171.0
2019-08-26 10:40:00,137.86,138.24,137.72,138.15,29866.0,127.9434,128.2961,127.8135,128.2125,29866.0
2019-08-26 10:50:00,138.13,138.21,137.75,137.85,12524.0,128.194,128.2682,127.8413,127.9341,12524.0
2019-08-26 11:00:00,137.88,138.32,137.77,138.26,26031.0,127.962,128.3703,127.8599,128.3146,26031.0
2019-08-26 11:10:00,138.29,138.6,138.18,138.27,35967.0,128.3425,128.6302,128.2404,128.3239,35967.0
2019-08-26 11:20:00,138.28,138.56,138.24,138.44,15157.0,128.3332,128.593,128.2961,128.4817,15157.0
2019-08-26 11:30:00,138.44,138.49,138.31,138.38,10738.0,128.4817,128.5281,128.361,128.426,10738.0
2019-08-26 11:40:00,138.42,138.42,138.17,138.4,10758.0,128.4631,128.4631,128.2311,128.4445,10758.0
2019-08-26 11:50:00,138.4,138.48,138.37,138.37,6686.0,128.4445,128.5188,128.4167,128.4167,6686.0
2019-08-26 12:00:00,138.37,138.65,138.28,138.65,13580.0,128.4167,128.6766,128.3332,128.6766,13580.0
2019-08-26 12:10:00,138.65,138.75,138.37,138.46,17128.0,128.6766,128.7694,128.4167,128.5002,17128.0
2019-08-26 12:20:00,138.5,139.1,138.5,138.88,16214.0,128.5374,129.0942,128.5374,128.89,16214.0
2019-08-26 12:30:00,138.91,138.96,138.7,138.9,18196.0,128.9179,128.9643,128.723,128.9086,18196.0
2019-08-26 12:40:00,138.92,138.95,138.75,138.77,7169.0,128.9271,128.955,128.7694,128.7879,7169.0
2019-08-26 12:50:00,138.76,138.88,138.7,138.84,10616.0,128.7787,128.89,128.723,128.8529,10616.0
2019-08-26 13:00:00,138.81,138.88,138.75,138.81,9614.0,128.8251,128.89,128.7694,128.8251,9614.0
2019-08-26 13:10:00,138.82,138.82,138.63,138.72,10213.0,128.8343,128.8343,128.658,128.7415,10213.0
2019-08-26 13:20:00,138.72,138.73,138.63,138.68,8533.0,128.7415,128.7508,128.658,128.7044,8533.0
2019-08-26 13:30:00,138.68,138.9,138.55,138.86,12889.0,128.7044,128.9086,128.5838,128.8715,12889.0
2019-08-26 13:40:00,138.83,138.86,138.69,138.79,7807.0,128.8436,128.8715,128.7137,128.8065,7807.0
2019-08-26 13:50:00,138.82,138.84,138.71,138.8,17347.0,128.8343,128.8529,128.7322,128.8158,17347.0
2019-08-26 14:00:00,138.78,138.8,138.6,138.8,16747.0,128.7972,128.8158,128.6302,128.8158,16747.0
2019-08-26 14:10:00,138.78,138.81,138.72,138.77,21655.0,128.7972,128.8251,128.7415,128.7879,21655.0
2019-08-26 14:20:00,138.77,138.9,138.76,138.9,21900.0,128.7879,128.9086,128.7787,128.9086,21900.0
2019-08-26 14:30:00,138.89,139.06,138.83,138.98,13979.0,128.8993,129.0571,128.8436,128.9828,13979.0
2019-08-26 14:40:00,138.97,139.05,138.85,138.86,49849.0,128.9735,129.0478,128.8622,128.8715,49849.0
2019-08-26 14:50:00,138.89,139.07,138.84,139.07,12149.0,128.8993,129.0664,128.8529,129.0664,12149.0
2019-08-26 15:00:00,139.08,139.3,138.96,138.99,16450.0,129.0756,129.2798,128.9643,128.9921,16450.0
2019-08-26 15:10:00,138.99,139.14,138.87,139.04,12278.0,128.9921,129.1313,128.8807,129.0385,12278.0
2019-08-26 15:20:00,139.03,139.12,138.98,139.05,17107.0,129.0292,129.1128,128.9828,129.0478,17107.0
2019-08-26 15:30:00,139.03,139.26,139.02,139.07,38579.0,129.0292,129.2427,129.0199,129.0664,38579.0
2019-08-26 15:40:00,139.05,139.06,138.86,138.96,42427.0,129.0478,129.0571,128.8715,128.9643,42427.0
2019-08-26 15:50:00,138.92,139.25,138.74,139.25,137965.0,128.9271,129.2334,128.7601,129.2334,137965.0
2019-08-27 09:30:00,140.0,140.0,138.91,139.07,56307.0,129.9295,129.9295,128.9179,129.0664,56307.0
2019-08-27 09:40:00,139.1,139.56,138.97,139.41,28258.0,129.0942,129.5211,128.9735,129.3819,28258.0
2019-08-27 09:50:00,139.31,139.62,139.14,139.47,27404.0,129.2891,129.5768,129.1313,129.4376,27404.0
2019-08-27 10:00:00,139.5,139.94,139.45,139.9,20335.0,129.4654,129.8738,129.419,129.8366,20335.0
2019-08-27 10:10:00,139.9,140.38,139.83,140.24,29353.0,129.8366,130.2821,129.7717,130.1522,29353.0
2019-08-27 10:20:00,140.25,140.34,139.78,139.78,55124.0,130.1615,130.245,129.7253,129.7253,55124.0
2019-08-27 10:30:00,139.75,140.0,139.73,139.88,36258.0,129.6974,129.9295,129.6789,129.8181,36258.0
2019-08-27 10:40:00,139.87,139.89,139.4,139.45,10698.0,129.8088,129.8274,129.3726,129.419,10698.0
2019-08-27 10:50:00,139.5,139.92,139.49,139.8,20157.0,129.4654,129.8552,129.4561,129.7438,20157.0
2019-08-27 11:00:00,139.85,140.06,139.72,139.81,37507.0,129.7902,129.9851,129.6696,129.7531,37507.0
2019-08-27 11:10:00,139.78,139.78,139.43,139.5,48975.0,129.7253,129.7253,129.4005,129.4654,48975.0
2019-08-27 11:20:00,139.46,139.72,139.46,139.52,10742.0,129.4283,129.6696,129.4283,129.484,10742.0
2019-08-27 11:30:00,139.52,139.77,139.51,139.57,17491.0,129.484,129.716,129.4747,129.5304,17491.0
2019-08-27 11:40:00,139.56,139.71,139.52,139.66,12388.0,129.5211,129.6603,129.484,129.6139,12388.0
2019-08-27 11:50:00,139.65,139.72,139.51,139.67,15024.0,129.6046,129.6696,129.4747,129.6232,15024.0
2019-08-27 12:00:00,139.66,139.71,139.48,139.51,20873.0,129.6139,129.6603,129.4469,129.4747,20873.0
2019-08-27 12:10:00,139.51,139.65,139.33,139.42,40924.0,129.4747,129.6046,129.3077,129.3912,40924.0
2019-08-27 12:20:00,139.45,139.51,139.35,139.39,12005.0,129.419,129.4747,129.3262,129.3633,12005.0
2019-08-27 12:30:00,139.36,139.41,139.0,139.12,23070.0,129.3355,129.3819,129.0014,129.1128,23070.0
2019-08-27 12:40:00,139.09,139.14,139.02,139.06,14639.0,129.0849,129.1313,129.0199,129.0571,14639.0
2019-08-27 12:50:00,139.03,139.07,138.82,138.96,16799.0,129.0292,129.0664,128.8343,128.9643,16799.0
2019-08-27 13:00:00,138.87,139.12,138.84,139.1,12651.0,128.8807,129.1128,128.8529,129.0942,12651.0
2019-08-27 13:10:00,139.06,139.2,138.94,139.02,10102.0,129.0571,129.187,128.9457,129.0199,10102.0
2019-08-27 13:20:00,139.02,139.1,138.88,138.91,12572.0,129.0199,129.0942,128.89,128.9179,12572.0
2019-08-27 13:30:00,138.91,139.17,138.85,139.06,28792.0,128.9179,129.1592,128.8622,129.0571,28792.0
2019-08-27 13:40:00,139.06,139.33,139.06,139.27,16343.0,129.0571,129.3077,129.0571,129.252,16343.0
2019-08-27 13:50:00,139.29,139.33,139.19,139.26,19309.0,129.2705,129.3077,129.1777,129.2427,19309.0
2019-08-27 14:00:00,139.31,139.38,139.16,139.16,16888.0,129.2891,129.3541,129.1499,129.1499,16888.0
2019-08-27 14:10:00,139.18,139.21,138.98,139.02,15302.0,129.1684,129.1963,128.9828,129.0199,15302.0
2019-08-27 14:20:00,139.01,139.11,138.93,138.97,26815.0,129.0107,129.1035,128.9364,128.9735,26815.0
2019-08-27 14:30:00,138.93,138.93,138.81,138.83,13274.0,128.9364,128.9364,128.8251,128.8436,13274.0
2019-08-27 14:40:00,138.87,138.93,138.78,138.89,15100.0,128.8807,128.9364,128.7972,128.8993,15100.0
2019-08-27 14:50:00,138.85,139.02,138.81,138.99,33482.0,128.8622,129.0199,128.8251,128.9921,33482.0
2019-08-27 15:00:00,138.99,139.38,138.96,139.27,27175.0,128.9921,129.3541,128.9643,129.252,27175.0
2019-08-27 15:10:00,139.27,139.27,139.03,139.04,26613.0,129.252,129.252,129.0292,129.0385,26613.0
2019-08-27 15:20:00,139.03,139.05,138.88,138.91,24535.0,129.0292,129.0478,128.89,128.9179,24535.0
2019-08-27 15:30:00,138.92,138.96,138.79,138.93,27987.0,128.9271,128.9643,128.8065,128.9364,27987.0
2019-08-27 15:40:00,138.96,139.09,138.86,139.03,45442.0,128.9643,129.0849,128.8715,129.0292,45442.0
2019-08-27 15:50:00,139.04,139.04,138.68,138.68,126618.0,129.0385,129.0385,128.7044,128.7044,126618.0
2019-08-28 09:30:00,138.51,138.56,138.0,138.42,73912.0,128.5466,128.593,128.0733,128.4631,73912.0
2019-08-28 09:40:00,138.49,139.07,138.22,139.07,29598.0,128.5281,129.0664,128.2775,129.0664,29598.0
2019-08-28 09:50:00,139.11,139.25,138.9,139.23,25946.0,129.1035,129.2334,128.9086,129.2148,25946.0
2019-08-28 10:00:00,139.2,139.92,139.12,139.92,65814.0,129.187,129.8552,129.1128,129.8552,65814.0
2019-08-28 10:10:00,139.98,140.11,139.44,139.48,48633.0,129.9109,130.0315,129.4097,129.4469,48633.0
2019-08-28 10:20:00,139.49,139.96,139.45,139.83,41168.0,129.4561,129.8923,129.419,129.7717,41168.0
2019-08-28 10:30:00,139.81,140.38,139.74,140.06,44992.0,129.7531,130.2821,129.6882,129.9851,44992.0
2019-08-28 10:40:00,140.06,140.3,139.95,140.24,24637.0,129.9851,130.2079,129.8831,130.1522,24637.0
2019-08-28 10:50:00,140.19,140.47,140.09,140.16,37194.0,130.1058,130.3656,130.013,130.0779,37194.0
2019-08-28 11:00:00,140.17,140.45,140.06,140.39,27065.0,130.0872,130.3471,129.9851,130.2914,27065.0
2019-08-28 11:10:00,140.39,140.56,140.3,140.39,14397.0,130.2914,130.4492,130.2079,130.2914,14397.0
2019-08-28 11:20:00,140.42,140.88,140.42,140.68,25557.0,130.3192,130.7462,130.3192,130.5605,25557.0
2019-08-28 11:30:00,140.65,140.91,140.5,140.86,26374.0,130.5327,130.774,130.3935,130.7276,26374.0
2019-08-28 11:40:00,140.84,141.28,140.8,141.12,32148.0,130.709,131.1174,130.6719,130.9689,32148.0
2019-08-28 11:50:00,141.12,141.24,140.98,141.13,23778.0,130.9689,131.0803,130.839,130.9782,23778.0
2019-08-28 12:00:00,141.15,141.18,140.81,140.9,28311.0,130.9967,131.0246,130.6812,130.7647,28311.0
2019-08-28 12:10:00,140.92,140.93,140.51,140.79,20629.0,130.7833,130.7926,130.4028,130.6626,20629.0
2019-08-28 12:20:00,140.84,140.89,140.56,140.59,19033.0,130.709,130.7554,130.4492,130.477,19033.0
2019-08-28 12:30:00,140.62,140.76,140.56,140.71,18187.0,130.5049,130.6348,130.4492,130.5884,18187.0
2019-08-28 12:40:00,140.74,140.86,140.67,140.83,15001.0,130.6162,130.7276,130.5513,130.6998,15001.0
2019-08-28 12:50:00,140.84,140.95,140.67,140.86,37778.0,130.709,130.8111,130.5513,130.7276,37778.0
2019-08-28 13:00:00,140.83,140.83,140.67,140.78,14631.0,130.6998,130.6998,130.5513,130.6533,14631.0
2019-08-28 13:10:00,140.76,140.8,140.48,140.78,29188.0,130.6348,130.6719,130.3749,130.6533,29188.0
2019-08-28 13:20:00,140.76,140.97,140.75,140.96,20627.0,130.6348,130.8297,130.6255,130.8204,20627.0
2019-08-28 13:30:00,140.97,141.28,140.89,141.21,20144.0,130.8297,131.1174,130.7554,131.0524,20144.0
2019-08-28 13:40:00,141.21,141.43,141.12,141.43,28914.0,131.0524,131.2566,130.9689,131.2566,28914.0
2019-08-28 13:50:00,141.44,141.62,141.27,141.33,36050.0,131.2659,131.4329,131.1081,131.1638,36050.0
2019-08-28 14:00:00,141.33,141.58,141.29,141.5,39195.0,131.1638,131.3958,131.1267,131.3216,39195.0
2019-08-28 14:10:00,141.49,141.54,141.18,141.25,20619.0,131.3123,131.3587,131.0246,131.0895,20619.0
2019-08-28 14:20:00,141.26,141.5,141.15,141.34,66238.0,131.0988,131.3216,130.9967,131.1731,66238.0
2019-08-28 14:30:00,141.36,141.42,141.29,141.33,26069.0,131.1916,131.2473,131.1267,131.1638,26069.0
2019-08-28 14:40:00,141.31,141.73,141.31,141.64,48784.0,131.1452,131.535,131.1452,131.4515,48784.0
2019-08-28 14:50:00,141.65,141.76,141.32,141.35,58267.0,131.4608,131.5629,131.1545,131.1823,58267.0
2019-08-28 15:00:00,141.34,141.34,140.7,140.92,84675.0,131.1731,131.1731,130.5791,130.7833,84675.0
2019-08-28 15:10:00,140.87,141.17,140.87,141.05,44320.0,130.7369,131.0153,130.7369,130.9039,44320.0
2019-08-28 15:20:00,141.03,141.04,140.68,140.71,58028.0,130.8854,130.8946,130.5605,130.5884,58028.0
2019-08-28 15:30:00,140.7,141.07,140.66,141.02,66412.0,130.5791,130.9225,130.542,130.8761,66412.0
2019-08-28 15:40:00,140.98,141.28,140.93,141.28,75162.0,130.839,131.1174,130.7926,131.1174,75162.0
2019-08-28 15:50:00,141.26,141.39,140.78,141.14,239185.0,131.0988,131.2195,130.6533,130.9875,239185.0
2019-08-29 09:30:00,151.62,154.81,151.1,152.72,572404.0,140.7136,143.6741,140.231,141.7345,572404.0
2019-08-29 09:40:00,152.89,154.23,151.95,154.04,315391.0,141.8922,143.1359,141.0199,142.9595,315391.0
2019-08-29 09:50:00,154.1,154.83,153.52,154.2,249763.0,143.0152,143.6927,142.4769,143.108,249763.0
2019-08-29 10:00:00,154.18,155.98,154.0,154.29,462388.0,143.0895,144.76,142.9224,143.1915,462388.0
2019-08-29 10:10:00,154.32,154.5,152.27,153.99,273842.0,143.2194,143.3864,141.3168,142.9131,273842.0
2019-08-29 10:20:00,154.04,154.46,153.0,153.0,174754.0,142.9595,143.3493,141.9943,141.9943,174754.0
2019-08-29 10:30:00,153.06,153.8,152.79,153.47,219195.0,142.05,142.7368,141.7994,142.4305,219195.0
2019-08-29 10:40:00,153.41,154.36,153.35,154.25,70101.0,142.3748,143.2565,142.3192,143.1544,70101.0
2019-08-29 10:50:00,154.27,154.77,153.81,153.81,112720.0,143.173,143.637,142.7461,142.7461,112720.0
2019-08-29 11:00:00,153.86,153.86,153.26,153.42,85646.0,142.7925,142.7925,142.2356,142.3841,85646.0
2019-08-29 11:10:00,153.34,154.18,153.3,153.8,104268.0,142.3099,143.0895,142.2728,142.7368,104268.0
2019-08-29 11:20:00,153.67,153.75,153.35,153.56,71481.0,142.6161,142.6904,142.3192,142.5141,71481.0
2019-08-29 11:30:00,153.56,153.96,153.39,153.83,56252.0,142.5141,142.8853,142.3563,142.7646,56252.0
2019-08-29 11:40:00,153.84,155.3,153.8,155.22,127394.0,142.7739,144.1289,142.7368,144.0546,127394.0
2019-08-29 11:50:00,155.19,155.48,154.41,154.5,88369.0,144.0268,144.2959,143.3029,143.3864,88369.0
2019-08-29 12:00:00,154.5,154.96,154.04,154.62,91666.0,143.3864,143.8133,142.9595,143.4978,91666.0
2019-08-29 12:10:00,154.64,154.7,154.31,154.49,59209.0,143.5164,143.572,143.2101,143.3772,59209.0
2019-08-29 12:20:00,154.51,155.23,154.5,154.8,84101.0,143.3957,144.0639,143.3864,143.6649,84101.0
2019-08-29 12:30:00,154.76,154.89,154.32,154.85,96656.0,143.6277,143.7484,143.2194,143.7113,96656.0
2019-08-29 12:40:00,154.92,155.24,154.75,155.2,53126.0,143.7762,144.0732,143.6185,144.0361,53126.0
2019-08-29 12:50:00,155.23,155.26,154.84,154.91,72509.0,144.0639,144.0918,143.702,143.7669,72509.0
2019-08-29 13:00:00,154.97,155.8,154.97,155.51,77388.0,143.8226,144.5929,143.8226,144.3238,77388.0
2019-08-29 13:10:00,155.55,155.8,155.24,155.8,68484.0,144.3609,144.5929,144.0732,144.5929,68484.0
2019-08-29 13:20:00,155.8,156.08,155.78,155.93,89777.0,144.5929,144.8528,144.5744,144.7136,89777.0
2019-08-29 13:30:00,155.96,156.12,155.6,155.67,111690.0,144.7414,144.8899,144.4073,144.4723,111690.0
2019-08-29 13:40:00,155.69,156.04,155.63,155.99,40578.0,144.4908,144.8157,144.4352,144.7693,40578.0
2019-08-29 13:50:00,156.02,156.67,155.96,156.41,123808.0,144.7971,145.4003,144.7414,145.159,123808.0
2019-08-29 14:00:00,156.42,157.16,156.4,157.0,87284.0,145.1683,145.8551,145.1498,145.7066,87284.0
2019-08-29 14:10:00,157.01,157.44,156.71,157.06,130928.0,145.7159,146.115,145.4375,145.7623,130928.0
2019-08-29 14:20:00,157.06,157.06,156.23,156.59,101516.0,145.7623,145.7623,144.992,145.3261,101516.0
2019-08-29 14:30:00,156.6,156.91,156.3,156.7,79807.0,145.3354,145.6231,145.057,145.4282,79807.0
2019-08-29 14:40:00,156.69,156.69,156.37,156.54,52780.0,145.4189,145.4189,145.1219,145.2797,52780.0
2019-08-29 14:50:00,156.51,157.17,156.47,156.93,66256.0,145.2519,145.8644,145.2147,145.6416,66256.0
2019-08-29 15:00:00,156.95,157.11,156.67,156.97,88722.0,145.6602,145.8087,145.4003,145.6788,88722.0
2019-08-29 15:10:00,156.97,157.42,156.96,157.17,74806.0,145.6788,146.0964,145.6695,145.8644,74806.0
2019-08-29 15:20:00,157.17,157.25,157.01,157.21,65450.0,145.8644,145.9386,145.7159,145.9015,65450.0
2019-08-29 15:30:00,157.19,157.22,156.39,156.57,103545.0,145.8829,145.9108,145.1405,145.3075,103545.0
2019-08-29 15:40:00,156.6,156.6,155.89,156.45,160557.0,145.3354,145.3354,144.6764,145.1962,160557.0
2019-08-29 15:50:00,156.44,156.75,155.79,156.13,341390.0,145.1869,145.4746,144.5836,144.8992,341390.0
2019-08-30 09:30:00,156.62,158.58,156.62,158.33,165463.0,145.3539,147.173,145.3539,146.9409,165463.0
2019-08-30 09:40:00,158.4,158.91,158.16,158.22,89502.0,147.0059,147.4792,146.7832,146.8388,89502.0
2019-08-30 09:50:00,158.2,158.51,157.87,157.87,105491.0,146.8203,147.108,146.514,146.514,105491.0
2019-08-30 10:00:00,157.85,157.95,156.71,156.76,73762.0,146.4955,146.5883,145.4375,145.4839,73762.0
2019-08-30 10:10:00,156.71,157.13,156.32,157.07,50588.0,145.4375,145.8273,145.0755,145.7716,50588.0
2019-08-30 10:20:00,157.07,157.31,156.6,157.15,39643.0,145.7716,145.9943,145.3354,145.8458,39643.0
2019-08-30 10:30:00,157.14,157.24,156.35,156.42,34054.0,145.8365,145.9293,145.1034,145.1683,34054.0
2019-08-30 10:40:00,156.43,156.89,156.38,156.54,38470.0,145.1776,145.6045,145.1312,145.2797,38470.0
2019-08-30 10:50:00,156.54,156.55,155.25,155.26,49535.0,145.2797,145.289,144.0825,144.0918,49535.0
2019-08-30 11:00:00,155.26,155.54,154.85,155.54,80950.0,144.0918,144.3516,143.7113,144.3516,80950.0
2019-08-30 11:10:00,155.57,155.8,155.32,155.56,36334.0,144.3795,144.5929,144.1475,144.3702,36334.0
2019-08-30 11:20:00,155.56,155.62,154.61,154.77,55951.0,144.3702,144.4259,143.4885,143.637,55951.0
2019-08-30 11:30:00,154.75,155.07,154.73,155.02,38906.0,143.6185,143.9154,143.5999,143.869,38906.0
2019-08-30 11:40:00,155.05,155.6,155.01,155.24,31480.0,143.8969,144.4073,143.8597,144.0732,31480.0
2019-08-30 11:50:00,155.21,155.23,154.75,154.81,39605.0,144.0454,144.0639,143.6185,143.6741,39605.0
2019-08-30 12:00:00,154.81,155.34,154.81,155.18,21546.0,143.6741,144.166,143.6741,144.0175,21546.0
2019-08-30 12:10:00,155.19,155.53,155.18,155.46,16581.0,144.0268,144.3423,144.0175,144.2774,16581.0
2019-08-30 12:20:00,155.49,155.7,155.42,155.42,22776.0,144.3052,144.5001,144.2403,144.2403,22776.0
2019-08-30 12:30:00,155.42,155.7,155.27,155.7,21723.0,144.2403,144.5001,144.101,144.5001,21723.0
2019-08-30 12:40:00,155.7,155.86,155.54,155.54,22323.0,144.5001,144.6486,144.3516,144.3516,22323.0
2019-08-30 12:50:00,155.53,155.65,155.38,155.51,22145.0,144.3423,144.4537,144.2031,144.3238,22145.0
2019-08-30 13:00:00,155.52,155.67,155.45,155.67,16156.0,144.3331,144.4723,144.2681,144.4723,16156.0
2019-08-30 13:10:00,155.68,155.71,155.56,155.68,17197.0,144.4816,144.5094,144.3702,144.4816,17197.0
2019-08-30 13:20:00,155.64,155.77,155.51,155.66,19302.0,144.4444,144.5651,144.3238,144.463,19302.0
2019-08-30 13:30:00,155.65,155.78,155.41,155.43,16359.0,144.4537,144.5744,144.231,144.2495,16359.0
2019-08-30 13:40:00,155.42,155.58,155.28,155.52,16489.0,144.2403,144.3887,144.1103,144.3331,16489.0
2019-08-30 13:50:00,155.53,155.53,155.17,155.36,15909.0,144.3423,144.3423,144.0082,144.1846,15909.0
2019-08-30 14:00:00,155.36,155.38,155.17,155.35,50683.0,144.1846,144.2031,144.0082,144.1753,50683.0
2019-08-30 14:10:00,155.36,155.46,155.15,155.36,26158.0,144.1846,144.2774,143.9897,144.1846,26158.0
2019-08-30 14:20:00,155.37,155.54,155.25,155.49,17303.0,144.1939,144.3516,144.0825,144.3052,17303.0
2019-08-30 14:30:00,155.51,155.53,155.28,155.31,19920.0,144.3238,144.3423,144.1103,144.1382,19920.0
2019-08-30 14:40:00,155.25,155.25,154.97,155.15,25157.0,144.0825,144.0825,143.8226,143.9897,25157.0
2019-08-30 14:50:00,155.14,155.37,155.03,155.29,20764.0,143.9804,144.1939,143.8783,144.1196,20764.0
2019-08-30 15:00:00,155.31,155.48,155.19,155.48,29656.0,144.1382,144.2959,144.0268,144.2959,29656.0
2019-08-30 15:10:00,155.46,155.7,155.4,155.68,28126.0,144.2774,144.5001,144.2217,144.4816,28126.0
2019-08-30 15:20:00,155.66,156.06,155.62,155.94,49329.0,144.463,144.8342,144.4259,144.7229,49329.0
2019-08-30 15:30:00,155.94,156.04,155.5,155.69,93821.0,144.7229,144.8157,144.3145,144.4908,93821.0
2019-08-30 15:40:00,155.67,156.0,155.67,155.78,87966.0,144.4723,144.7785,144.4723,144.5744,87966.0
2019-08-30 15:50:00,155.78,156.4,155.78,156.06,202268.0,144.5744,145.1498,144.5744,144.8342,202268.0
2019-09-03 09:30:00,155.41,156.07,155.21,156.01,84967.0,144.231,144.8435,144.0454,144.7878,84967.0
2019-09-03 09:40:00,156.0,156.87,155.75,156.57,74119.0,144.7785,145.586,144.5465,145.3075,74119.0
2019-09-03 09:50:00,156.6,157.02,156.4,156.62,99624.0,145.3354,145.7252,145.1498,145.3539,99624.0
2019-09-03 10:00:00,156.61,156.65,156.04,156.5,48318.0,145.3447,145.3818,144.8157,145.2426,48318.0
2019-09-03 10:10:00,156.52,157.0,156.46,156.86,44577.0,145.2611,145.7066,145.2054,145.5767,44577.0
2019-09-03 10:20:00,156.86,157.41,156.77,157.4,51619.0,145.5767,146.0871,145.4931,146.0778,51619.0
2019-09-03 10:30:00,157.49,157.66,157.23,157.3,43475.0,146.1614,146.3191,145.9201,145.985,43475.0
2019-09-03 10:40:00,157.3,157.75,157.25,157.5,32823.0,145.985,146.4027,145.9386,146.1706,32823.0
2019-09-03 10:50:00,157.55,157.88,157.5,157.66,46877.0,146.217,146.5233,146.1706,146.3191,46877.0
2019-09-03 11:00:00,157.68,157.71,157.38,157.55,21896.0,146.3377,146.3655,146.0593,146.217,21896.0
2019-09-03 11:10:00,157.56,157.56,156.81,156.96,62854.0,146.2263,146.2263,145.5303,145.6695,62854.0
2019-09-03 11:20:00,156.96,157.24,156.88,156.97,27391.0,145.6695,145.9293,145.5952,145.6788,27391.0
2019-09-03 11:30:00,157.01,157.59,157.01,157.45,38736.0,145.7159,146.2542,145.7159,146.1242,38736.0
2019-09-03 11:40:00,157.5,157.6,157.31,157.52,23800.0,146.1706,146.2634,145.9943,146.1892,23800.0
2019-09-03 11:50:00,157.51,157.53,157.29,157.51,10336.0,146.1799,146.1985,145.9757,146.1799,10336.0
2019-09-03 12:00:00,157.46,157.53,157.06,157.12,22296.0,146.1335,146.1985,145.7623,145.818,22296.0
2019-09-03 12:10:00,157.12,157.18,156.45,156.72,33678.0,145.818,145.8737,145.1962,145.4467,33678.0
2019-09-03 12:20:00,156.75,156.76,156.4,156.42,26850.0,145.4746,145.4839,145.1498,145.1683,26850.0
2019-09-03 12:30:00,156.4,156.46,156.19,156.26,23543.0,145.1498,145.2054,144.9549,145.0198,23543.0
2019-09-03 12:40:00,156.28,156.31,156.02,156.1,20400.0,145.0384,145.0662,144.7971,144.8713,20400.0
2019-09-03 12:50:00,156.09,156.09,155.72,155.72,26592.0,144.8621,144.8621,144.5187,144.5187,26592.0
2019-09-03 13:00:00,155.74,156.02,155.73,155.97,21581.0,144.5372,144.7971,144.528,144.7507,21581.0
2019-09-03 13:10:00,155.98,156.01,155.8,155.84,16201.0,144.76,144.7878,144.5929,144.63,16201.0
2019-09-03 13:20:00,155.83,155.91,155.68,155.91,18555.0,144.6208,144.695,144.4816,144.695,18555.0
2019-09-03 13:30:00,155.91,155.92,155.43,155.47,24480.0,144.695,144.7043,144.2495,144.2867,24480.0
2019-09-03 13:40:00,155.46,155.52,155.22,155.3,25020.0,144.2774,144.3331,144.0546,144.1289,25020.0
2019-09-03 13:50:00,155.3,155.36,155.22,155.28,19217.0,144.1289,144.1846,144.0546,144.1103,19217.0
2019-09-03 14:00:00,155.26,155.47,155.23,155.47,21706.0,144.0918,144.2867,144.0639,144.2867,21706.0
2019-09-03 14:10:00,155.43,155.53,155.35,155.35,18007.0,144.2495,144.3423,144.1753,144.1753,18007.0
2019-09-03 14:20:00,155.39,155.6,155.36,155.58,23738.0,144.2124,144.4073,144.1846,144.3887,23738.0
2019-09-03 14:30:00,155.59,155.66,155.35,155.46,18412.0,144.398,144.463,144.1753,144.2774,18412.0
2019-09-03 14:40:00,155.47,155.52,155.27,155.3,21013.0,144.2867,144.3331,144.101,144.1289,21013.0
2019-09-03 14:50:00,155.32,155.58,155.32,155.55,25570.0,144.1475,144.3887,144.1475,144.3609,25570.0
2019-09-03 15:00:00,155.55,155.64,155.44,155.59,22200.0,144.3609,144.4444,144.2588,144.398,22200.0
2019-09-03 15:10:00,155.6,155.75,155.46,155.69,28576.0,144.4073,144.5465,144.2774,144.4908,28576.0
2019-09-03 15:20:00,155.69,155.95,155.69,155.91,41120.0,144.4908,144.7321,144.4908,144.695,41120.0
2019-09-03 15:30:00,155.92,156.11,155.81,155.86,54789.0,144.7043,144.8806,144.6022,144.6486,54789.0
2019-09-03 15:40:00,155.87,155.93,155.68,155.8,58192.0,144.6579,144.7136,144.4816,144.5929,58192.0
2019-09-03 15:50:00,155.79,156.01,155.62,155.63,199205.0,144.5836,144.7878,144.4259,144.4352,199205.0
2019-09-04 09:30:00,157.41,157.98,156.86,156.97,65936.0,146.0871,146.6161,145.5767,145.6788,65936.0
2019-09-04 09:40:00,156.93,157.55,156.93,157.22,18967.0,145.6416,146.217,145.6416,145.9108,18967.0
2019-09-04 09:50:00,157.23,157.67,157.07,157.28,18727.0,145.9201,146.3284,145.7716,145.9665,18727.0
2019-09-04 10:00:00,157.22,157.42,156.99,157.03,17122.0,145.9108,146.0964,145.6973,145.7344,17122.0
2019-09-04 10:10:00,157.09,157.09,156.72,156.88,18481.0,145.7901,145.7901,145.4467,145.5952,18481.0
2019-09-04 10:20:00,156.87,157.37,156.86,157.24,21545.0,145.586,146.05,145.5767,145.9293,21545.0
2019-09-04 10:30:00,157.21,157.32,156.99,157.04,26089.0,145.9015,146.0036,145.6973,145.7437,26089.0
2019-09-04 10:40:00,157.03,157.04,156.84,156.89,18563.0,145.7344,145.7437,145.5581,145.6045,18563.0
2019-09-04 10:50:00,156.89,156.91,156.47,156.84,30172.0,145.6045,145.6231,145.2147,145.5581,30172.0
2019-09-04 11:00:00,156.81,156.96,156.78,156.92,11424.0,145.5303,145.6695,145.5024,145.6324,11424.0
2019-09-04 11:10:00,156.93,157.07,156.81,157.03,25115.0,145.6416,145.7716,145.5303,145.7344,25115.0
2019-09-04 11:20:00,157.04,157.55,157.04,157.44,38726.0,145.7437,146.217,145.7437,146.115,38726.0
2019-09-04 11:30:00,157.45,157.54,157.3,157.54,18592.0,146.1242,146.2078,145.985,146.2078,18592.0
2019-09-04 11:40:00,157.58,157.62,157.43,157.55,17462.0,146.2449,146.282,146.1057,146.217,17462.0
2019-09-04 11:50:00,157.54,157.69,157.45,157.49,16998.0,146.2078,146.347,146.1242,146.1614,16998.0
2019-09-04 12:00:00,157.51,157.75,157.48,157.75,14240.0,146.1799,146.4027,146.1521,146.4027,14240.0
2019-09-04 12:10:00,157.74,157.79,157.54,157.57,56660.0,146.3934,146.4398,146.2078,146.2356,56660.0
2019-09-04 12:20:00,157.52,157.73,157.47,157.69,35799.0,146.1892,146.3841,146.1428,146.347,35799.0
2019-09-04 12:30:00,157.71,157.82,157.58,157.58,13193.0,146.3655,146.4676,146.2449,146.2449,13193.0
2019-09-04 12:40:00,157.65,157.7,157.49,157.64,11381.0,146.3098,146.3563,146.1614,146.3006,11381.0
2019-09-04 12:50:00,157.66,157.74,157.47,157.49,12969.0,146.3191,146.3934,146.1428,146.1614,12969.0
2019-09-04 13:00:00,157.46,157.49,157.31,157.32,12052.0,146.1335,146.1614,145.9943,146.0036,12052.0
2019-09-04 13:10:00,157.31,157.33,157.18,157.25,10872.0,145.9943,146.0129,145.8737,145.9386,10872.0
2019-09-04 13:20:00,157.28,157.39,157.21,157.39,8458.0,145.9665,146.0685,145.9015,146.0685,8458.0
2019-09-04 13:30:00,157.4,157.47,157.34,157.39,12237.0,146.0778,146.1428,146.0221,146.0685,12237.0
2019-09-04 13:40:00,157.41,157.42,157.27,157.32,9727.0,146.0871,146.0964,145.9572,146.0036,9727.0
2019-09-04 13:50:00,157.36,157.44,157.35,157.37,10562.0,146.0407,146.115,146.0314,146.05,10562.0
2019-09-04 14:00:00,157.4,157.53,157.25,157.29,21973.0,146.0778,146.1985,145.9386,145.9757,21973.0
2019-09-04 14:10:00,157.28,157.31,157.14,157.27,15580.0,145.9665,145.9943,145.8365,145.9572,15580.0
2019-09-04 14:20:00,157.31,157.47,157.21,157.41,20740.0,145.9943,146.1428,145.9015,146.0871,20740.0
2019-09-04 14:30:00,157.41,157.53,157.36,157.43,19183.0,146.0871,146.1985,146.0407,146.1057,19183.0
2019-09-04 14:40:00,157.43,157.64,157.42,157.54,17164.0,146.1057,146.3006,146.0964,146.2078,17164.0
2019-09-04 14:50:00,157.55,157.71,157.49,157.67,19309.0,146.217,146.3655,146.1614,146.3284,19309.0
2019-09-04 15:00:00,157.67,157.81,157.6,157.81,25796.0,146.3284,146.4583,146.2634,146.4583,25796.0
2019-09-04 15:10:00,157.83,157.96,157.81,157.84,21153.0,146.4769,146.5975,146.4583,146.4862,21153.0
2019-09-04 15:20:00,157.84,158.03,157.84,157.99,24586.0,146.4862,146.6625,146.4862,146.6254,24586.0
2019-09-04 15:30:00,157.99,158.18,157.91,157.97,44900.0,146.6254,146.8017,146.5511,146.6068,44900.0
2019-09-04 15:40:00,157.98,158.05,157.79,157.79,46586.0,146.6161,146.6811,146.4398,146.4398,46586.0
2019-09-04 15:50:00,157.79,157.88,157.67,157.8,139812.0,146.4398,146.5233,146.3284,146.4491,139812.0
2019-09-05 09:30:00,159.84,161.09,159.61,160.86,77927.0,148.3423,149.5024,148.1289,149.2889,77927.0
2019-09-05 09:40:00,160.86,160.99,160.2,160.28,25405.0,149.2889,149.4096,148.6764,148.7507,25405.0
2019-09-05 09:50:00,160.3,160.33,160.08,160.22,25185.0,148.7692,148.7971,148.5651,148.695,25185.0
2019-09-05 10:00:00,160.28,160.39,159.92,160.17,35193.0,148.7507,148.8528,148.4166,148.6486,35193.0
2019-09-05 10:10:00,160.16,160.28,159.93,160.27,25321.0,148.6393,148.7507,148.4258,148.7414,25321.0
2019-09-05 10:20:00,160.24,160.24,159.46,159.46,29062.0,148.7135,148.7135,147.9896,147.9896,29062.0
2019-09-05 10:30:00,159.51,159.74,159.24,159.27,38356.0,148.0361,148.2495,147.7855,147.8133,38356.0
2019-09-05 10:40:00,159.31,159.38,159.2,159.26,20472.0,147.8504,147.9154,147.7484,147.804,20472.0
2019-09-05 10:50:00,159.24,159.59,159.24,159.57,30478.0,147.7855,148.1103,147.7855,148.0917,30478.0
2019-09-05 11:00:00,159.61,159.62,159.36,159.6,18994.0,148.1289,148.1381,147.8968,148.1196,18994.0
2019-09-05 11:10:00,159.61,159.85,159.59,159.7,17361.0,148.1289,148.3516,148.1103,148.2124,17361.0
2019-09-05 11:20:00,159.64,159.86,159.57,159.67,32427.0,148.1567,148.3609,148.0917,148.1845,32427.0
2019-09-05 11:30:00,159.67,159.81,159.6,159.61,13819.0,148.1845,148.3145,148.1196,148.1289,13819.0
2019-09-05 11:40:00,159.64,159.74,159.47,159.51,11606.0,148.1567,148.2495,147.9989,148.0361,11606.0
2019-09-05 11:50:00,159.52,159.52,159.31,159.48,13549.0,148.0453,148.0453,147.8504,148.0082,13549.0
2019-09-05 12:00:00,159.46,159.61,159.42,159.45,16829.0,147.9896,148.1289,147.9525,147.9804,16829.0
2019-09-05 12:10:00,159.39,159.48,159.2,159.4,29211.0,147.9247,148.0082,147.7484,147.934,29211.0
2019-09-05 12:20:00,159.34,159.35,158.97,159.06,15753.0,147.8783,147.8876,147.5349,147.6184,15753.0
2019-09-05 12:30:00,159.06,159.23,158.98,159.16,11395.0,147.6184,147.7762,147.5442,147.7112,11395.0
2019-09-05 12:40:00,159.21,159.42,159.21,159.28,11116.0,147.7576,147.9525,147.7576,147.8226,11116.0
2019-09-05 12:50:00,159.29,159.55,159.24,159.47,15893.0,147.8319,148.0732,147.7855,147.9989,15893.0
2019-09-05 13:00:00,159.47,159.54,159.2,159.23,11384.0,147.9989,148.0639,147.7484,147.7762,11384.0
2019-09-05 13:10:00,159.27,159.3,159.14,159.26,12877.0,147.8133,147.8412,147.6927,147.804,12877.0
2019-09-05 13:20:00,159.26,159.26,159.12,159.21,10021.0,147.804,147.804,147.6741,147.7576,10021.0
2019-09-05 13:30:00,159.21,159.29,159.15,159.2,16069.0,147.7576,147.8319,147.7019,147.7484,16069.0
2019-09-05 13:40:00,159.18,159.46,159.18,159.41,14713.0,147.7298,147.9896,147.7298,147.9432,14713.0
2019-09-05 13:50:00,159.46,159.49,159.34,159.37,12585.0,147.9896,148.0175,147.8783,147.9061,12585.0
2019-09-05 14:00:00,159.4,159.51,159.37,159.49,13489.0,147.934,148.0361,147.9061,148.0175,13489.0
2019-09-05 14:10:00,159.51,159.52,159.38,159.49,17247.0,148.0361,148.0453,147.9154,148.0175,17247.0
2019-09-05 14:20:00,159.49,159.69,159.36,159.63,19607.0,148.0175,148.2031,147.8968,148.1474,19607.0
2019-09-05 14:30:00,159.62,159.76,159.61,159.61,13006.0,148.1381,148.2681,148.1289,148.1289,13006.0
2019-09-05 14:40:00,159.61,159.62,159.46,159.57,11567.0,148.1289,148.1381,147.9896,148.0917,11567.0
2019-09-05 14:50:00,159.61,159.66,159.49,159.57,16627.0,148.1289,148.1753,148.0175,148.0917,16627.0
2019-09-05 15:00:00,159.55,159.84,159.52,159.71,17075.0,148.0732,148.3423,148.0453,148.2217,17075.0
2019-09-05 15:10:00,159.7,159.8,159.69,159.78,15233.0,148.2124,148.3052,148.2031,148.2866,15233.0
2019-09-05 15:20:00,159.78,159.8,159.71,159.77,15945.0,148.2866,148.3052,148.2217,148.2774,15945.0
2019-09-05 15:30:00,159.78,159.88,159.74,159.76,74423.0,148.2866,148.3794,148.2495,148.2681,74423.0
2019-09-05 15:40:00,159.77,160.1,159.77,160.02,45592.0,148.2774,148.5836,148.2774,148.5094,45592.0
2019-09-05 15:50:00,160.04,160.13,159.71,159.78,133203.0,148.5279,148.6115,148.2217,148.2866,133203.0
2019-09-06 09:30:00,159.92,160.22,159.69,160.17,54814.0,148.4166,148.695,148.2031,148.6486,54814.0
2019-09-06 09:40:00,160.17,161.29,160.08,161.16,32513.0,148.6486,149.688,148.5651,149.5674,32513.0
2019-09-06 09:50:00,161.23,162.19,161.23,161.82,35054.0,149.6323,150.5233,149.6323,150.1799,35054.0
2019-09-06 10:00:00,161.8,161.8,161.36,161.53,18419.0,150.1613,150.1613,149.753,149.9107,18419.0
2019-09-06 10:10:00,161.61,161.94,161.6,161.85,27382.0,149.985,150.2913,149.9757,150.2077,27382.0
2019-09-06 10:20:00,161.75,161.78,161.51,161.6,14725.0,150.1149,150.1428,149.8922,149.9757,14725.0
2019-09-06 10:30:00,161.71,161.73,161.47,161.59,16142.0,150.0778,150.0964,149.8551,149.9664,16142.0
2019-09-06 10:40:00,161.62,161.69,161.54,161.62,14668.0,149.9943,150.0592,149.92,149.9943,14668.0
2019-09-06 10:50:00,161.58,161.83,161.53,161.83,96427.0,149.9572,150.1892,149.9107,150.1892,96427.0
2019-09-06 11:00:00,161.84,162.02,161.6,161.64,26930.0,150.1985,150.3655,149.9757,150.0128,26930.0
2019-09-06 11:10:00,161.64,161.71,161.09,161.12,44000.0,150.0128,150.0778,149.5024,149.5302,44000.0
2019-09-06 11:20:00,161.08,161.45,161.05,161.4,11098.0,149.4931,149.8365,149.4653,149.7901,11098.0
2019-09-06 11:30:00,161.4,161.43,161.26,161.43,7112.0,149.7901,149.8179,149.6602,149.8179,7112.0
2019-09-06 11:40:00,161.4,161.69,161.36,161.69,18528.0,149.7901,150.0592,149.753,150.0592,18528.0
2019-09-06 11:50:00,161.68,161.76,161.62,161.66,15430.0,150.05,150.1242,149.9943,150.0314,15430.0
2019-09-06 12:00:00,161.66,161.74,161.62,161.64,11289.0,150.0314,150.1056,149.9943,150.0128,11289.0
2019-09-06 12:10:00,161.65,161.67,161.21,161.38,27411.0,150.0221,150.0407,149.6138,149.7715,27411.0
2019-09-06 12:20:00,161.32,161.5,161.32,161.49,11793.0,149.7159,149.8829,149.7159,149.8736,11793.0
2019-09-06 12:30:00,161.5,161.56,161.38,161.44,6710.0,149.8829,149.9386,149.7715,149.8272,6710.0
2019-09-06 12:40:00,161.45,161.63,161.37,161.42,17959.0,149.8365,150.0036,149.7623,149.8087,17959.0
2019-09-06 12:50:00,161.42,161.65,161.32,161.65,9776.0,149.8087,150.0221,149.7159,150.0221,9776.0
2019-09-06 13:00:00,161.66,161.69,161.51,161.66,12645.0,150.0314,150.0592,149.8922,150.0314,12645.0
2019-09-06 13:10:00,161.66,161.74,161.6,161.61,18712.0,150.0314,150.1056,149.9757,149.985,18712.0
2019-09-06 13:20:00,161.64,161.69,161.58,161.6,18583.0,150.0128,150.0592,149.9572,149.9757,18583.0
2019-09-06 13:30:00,161.62,161.73,161.57,161.65,18989.0,149.9943,150.0964,149.9479,150.0221,18989.0
2019-09-06 13:40:00,161.65,161.65,161.5,161.6,10972.0,150.0221,150.0221,149.8829,149.9757,10972.0
2019-09-06 13:50:00,161.61,161.61,161.43,161.49,11979.0,149.985,149.985,149.8179,149.8736,11979.0
2019-09-06 14:00:00,161.45,161.5,161.43,161.43,12877.0,149.8365,149.8829,149.8179,149.8179,12877.0
2019-09-06 14:10:00,161.42,161.43,161.26,161.33,15817.0,149.8087,149.8179,149.6602,149.7251,15817.0
2019-09-06 14:20:00,161.34,161.43,161.31,161.36,11499.0,149.7344,149.8179,149.7066,149.753,11499.0
2019-09-06 14:30:00,161.38,161.45,161.36,161.4,13447.0,149.7715,149.8365,149.753,149.7901,13447.0
2019-09-06 14:40:00,161.38,161.43,161.28,161.42,13706.0,149.7715,149.8179,149.6787,149.8087,13706.0
2019-09-06 14:50:00,161.42,161.43,161.18,161.31,32382.0,149.8087,149.8179,149.5859,149.7066,32382.0
2019-09-06 15:00:00,161.32,161.36,161.25,161.3,19550.0,149.7159,149.753,149.6509,149.6973,19550.0
2019-09-06 15:10:00,161.28,161.48,161.26,161.47,16989.0,149.6787,149.8643,149.6602,149.8551,16989.0
2019-09-06 15:20:00,161.49,161.56,161.39,161.49,19586.0,149.8736,149.9386,149.7808,149.8736,19586.0
2019-09-06 15:30:00,161.48,161.54,161.42,161.49,25445.0,149.8643,149.92,149.8087,149.8736,25445.0
2019-09-06 15:40:00,161.5,161.66,161.44,161.54,57666.0,149.8829,150.0314,149.8272,149.92,57666.0
2019-09-06 15:50:00,161.55,161.73,161.22,161.5,123315.0,149.9293,150.0964,149.623,149.8829,123315.0
2019-09-09 09:30:00,162.04,162.34,161.15,161.35,45846.0,150.3841,150.6625,149.5581,149.7437,45846.0
2019-09-09 09:40:00,161.27,162.0,161.27,162.0,21020.0,149.6695,150.3469,149.6695,150.3469,21020.0
2019-09-09 09:50:00,161.91,162.19,161.42,162.19,30457.0,150.2634,150.5233,149.8087,150.5233,30457.0
2019-09-09 10:00:00,162.27,162.31,162.0,162.18,19329.0,150.5975,150.6346,150.3469,150.514,19329.0
2019-09-09 10:10:00,162.15,162.15,161.73,161.78,33866.0,150.4862,150.4862,150.0964,150.1428,33866.0
2019-09-09 10:20:00,161.73,161.79,161.43,161.45,25641.0,150.0964,150.152,149.8179,149.8365,25641.0
2019-09-09 10:30:00,161.45,161.49,161.13,161.16,31606.0,149.8365,149.8736,149.5395,149.5674,31606.0
2019-09-09 10:40:00,161.15,161.4,160.84,160.91,30548.0,149.5581,149.7901,149.2704,149.3353,30548.0
2019-09-09 10:50:00,160.91,161.4,160.89,161.36,15326.0,149.3353,149.7901,149.3168,149.753,15326.0
2019-09-09 11:00:00,161.36,161.36,160.89,160.92,20351.0,149.753,149.753,149.3168,149.3446,20351.0
2019-09-09 11:10:00,160.93,161.04,160.84,160.97,25707.0,149.3539,149.456,149.2704,149.391,25707.0
2019-09-09 11:20:00,160.94,161.04,160.82,160.96,15468.0,149.3632,149.456,149.2518,149.3818,15468.0
2019-09-09 11:30:00,160.92,160.98,160.76,160.78,17738.0,149.3446,149.4003,149.1961,149.2147,17738.0
2019-09-09 11:40:00,160.77,160.8,160.29,160.61,46798.0,149.2054,149.2333,148.7599,149.0569,46798.0
2019-09-09 11:50:00,160.55,160.69,160.18,160.18,34248.0,149.0012,149.1312,148.6579,148.6579,34248.0
2019-09-09 12:00:00,160.17,160.17,159.79,160.0,37909.0,148.6486,148.6486,148.2959,148.4908,37909.0
2019-09-09 12:10:00,160.01,160.39,159.98,160.31,20488.0,148.5001,148.8528,148.4722,148.7785,20488.0
2019-09-09 12:20:00,160.31,160.48,160.06,160.11,20779.0,148.7785,148.9363,148.5465,148.5929,20779.0
2019-09-09 12:30:00,160.04,160.25,159.99,160.16,32508.0,148.5279,148.7228,148.4815,148.6393,32508.0
2019-09-09 12:40:00,160.16,160.66,160.15,160.45,21472.0,148.6393,149.1033,148.63,148.9084,21472.0
2019-09-09 12:50:00,160.48,160.66,160.32,160.57,29808.0,148.9363,149.1033,148.7878,149.0198,29808.0
2019-09-09 13:00:00,160.58,160.91,160.57,160.8,59591.0,149.0291,149.3353,149.0198,149.2333,59591.0
2019-09-09 13:10:00,160.77,160.86,160.71,160.86,15753.0,149.2054,149.2889,149.1497,149.2889,15753.0
2019-09-09 13:20:00,160.9,160.91,160.66,160.81,37126.0,149.3261,149.3353,149.1033,149.2425,37126.0
2019-09-09 13:30:00,160.77,160.83,160.64,160.66,26471.0,149.2054,149.2611,149.0848,149.1033,26471.0
2019-09-09 13:40:00,160.64,160.67,160.51,160.67,19879.0,149.0848,149.1126,148.9641,149.1126,19879.0
2019-09-09 13:50:00,160.67,160.78,160.6,160.62,15387.0,149.1126,149.2147,149.0476,149.0662,15387.0
2019-09-09 14:00:00,160.59,160.64,160.49,160.5,21511.0,149.0384,149.0848,148.9456,148.9548,21511.0
2019-09-09 14:10:00,160.48,160.48,160.12,160.25,24773.0,148.9363,148.9363,148.6022,148.7228,24773.0
2019-09-09 14:20:00,160.25,160.27,160.05,160.11,22422.0,148.7228,148.7414,148.5372,148.5929,22422.0
2019-09-09 14:30:00,160.1,160.22,159.92,159.93,29777.0,148.5836,148.695,148.4166,148.4258,29777.0
2019-09-09 14:40:00,159.94,160.12,159.81,160.08,22076.0,148.4351,148.6022,148.3145,148.5651,22076.0
2019-09-09 14:50:00,160.08,160.16,159.98,160.12,22553.0,148.5651,148.6393,148.4722,148.6022,22553.0
2019-09-09 15:00:00,160.12,160.26,159.93,159.98,48190.0,148.6022,148.7321,148.4258,148.4722,48190.0
2019-09-09 15:10:00,160.0,160.21,159.98,160.21,14940.0,148.4908,148.6857,148.4722,148.6857,14940.0
2019-09-09 15:20:00,160.23,160.54,160.21,160.51,38758.0,148.7043,148.992,148.6857,148.9641,38758.0
2019-09-09 15:30:00,160.51,160.74,160.41,160.68,34797.0,148.9641,149.1776,148.8713,149.1219,34797.0
2019-09-09 15:40:00,160.66,160.81,160.56,160.76,49710.0,149.1033,149.2425,149.0105,149.1961,49710.0
2019-09-09 15:50:00,160.77,160.98,160.71,160.77,94071.0,149.2054,149.4003,149.1497,149.2054,94071.0
2019-09-10 09:30:00,158.23,158.28,157.25,158.02,117596.0,146.8481,146.8945,145.9386,146.6532,117596.0
2019-09-10 09:40:00,158.01,158.11,157.11,157.28,98382.0,146.644,146.7368,145.8087,145.9665,98382.0
2019-09-10 09:50:00,157.27,157.48,156.87,157.13,64400.0,145.9572,146.1521,145.586,145.8273,64400.0
2019-09-10 10:00:00,157.05,157.49,156.15,156.51,84744.0,145.753,146.1614,144.9177,145.2519,84744.0
2019-09-10 10:10:00,156.55,156.85,156.14,156.56,112217.0,145.289,145.5674,144.9085,145.2983,112217.0
2019-09-10 10:20:00,156.56,156.83,156.22,156.35,99778.0,145.2983,145.5488,144.9827,145.1034,99778.0
2019-09-10 10:30:00,156.3,156.6,156.15,156.3,66860.0,145.057,145.3354,144.9177,145.057,66860.0
2019-09-10 10:40:00,156.4,156.6,155.59,155.79,113038.0,145.1498,145.3354,144.398,144.5836,113038.0
2019-09-10 10:50:00,155.8,156.07,155.5,155.67,52796.0,144.5929,144.8435,144.3145,144.4723,52796.0
2019-09-10 11:00:00,155.67,155.83,155.31,155.74,89303.0,144.4723,144.6208,144.1382,144.5372,89303.0
2019-09-10 11:10:00,155.81,155.9,155.7,155.88,27046.0,144.6022,144.6857,144.5001,144.6672,27046.0
2019-09-10 11:20:00,155.88,155.92,155.72,155.82,38113.0,144.6672,144.7043,144.5187,144.6115,38113.0
2019-09-10 11:30:00,155.83,156.23,155.81,156.05,34485.0,144.6208,144.992,144.6022,144.8249,34485.0
2019-09-10 11:40:00,156.09,156.63,155.96,156.61,19356.0,144.8621,145.3632,144.7414,145.3447,19356.0
2019-09-10 11:50:00,156.61,156.81,156.55,156.59,45356.0,145.3447,145.5303,145.289,145.3261,45356.0
2019-09-10 12:00:00,156.56,156.92,156.55,156.85,35683.0,145.2983,145.6324,145.289,145.5674,35683.0
2019-09-10 12:10:00,156.84,157.11,156.51,157.11,49052.0,145.5581,145.8087,145.2519,145.8087,49052.0
2019-09-10 12:20:00,157.13,157.37,156.99,157.24,43565.0,145.8273,146.05,145.6973,145.9293,43565.0
2019-09-10 12:30:00,157.23,157.38,157.15,157.3,21170.0,145.9201,146.0593,145.8458,145.985,21170.0
2019-09-10 12:40:00,157.32,157.59,157.32,157.51,38198.0,146.0036,146.2542,146.0036,146.1799,38198.0
2019-09-10 12:50:00,157.5,157.5,157.26,157.39,63210.0,146.1706,146.1706,145.9479,146.0685,63210.0
2019-09-10 13:00:00,157.39,157.55,157.29,157.49,62141.0,146.0685,146.217,145.9757,146.1614,62141.0
2019-09-10 13:10:00,157.51,157.67,157.08,157.12,47546.0,146.1799,146.3284,145.7808,145.818,47546.0
2019-09-10 13:20:00,157.15,157.4,157.14,157.32,22272.0,145.8458,146.0778,145.8365,146.0036,22272.0
2019-09-10 13:30:00,157.3,157.77,157.28,157.66,41379.0,145.985,146.4212,145.9665,146.3191,41379.0
2019-09-10 13:40:00,157.69,157.7,157.27,157.52,25108.0,146.347,146.3563,145.9572,146.1892,25108.0
2019-09-10 13:50:00,157.5,157.56,157.1,157.1,20793.0,146.1706,146.2263,145.7994,145.7994,20793.0
2019-09-10 14:00:00,157.13,157.2,156.89,156.96,25718.0,145.8273,145.8922,145.6045,145.6695,25718.0
2019-09-10 14:10:00,156.98,156.98,156.54,156.58,32187.0,145.688,145.688,145.2797,145.3168,32187.0
2019-09-10 14:20:00,156.58,156.86,156.56,156.68,36710.0,145.3168,145.5767,145.2983,145.4096,36710.0
2019-09-10 14:30:00,156.7,156.89,156.65,156.8,39411.0,145.4282,145.6045,145.3818,145.521,39411.0
2019-09-10 14:40:00,156.78,156.81,156.63,156.7,47287.0,145.5024,145.5303,145.3632,145.4282,47287.0
2019-09-10 14:50:00,156.7,156.79,156.65,156.74,34527.0,145.4282,145.5117,145.3818,145.4653,34527.0
2019-09-10 15:00:00,156.74,156.79,156.41,156.41,90771.0,145.4653,145.5117,145.159,145.159,90771.0
2019-09-10 15:10:00,156.41,156.48,156.14,156.23,46024.0,145.159,145.224,144.9085,144.992,46024.0
2019-09-10 15:20:00,156.25,156.55,156.12,156.49,48761.0,145.0106,145.289,144.8899,145.2333,48761.0
2019-09-10 15:30:00,156.51,156.64,156.33,156.61,75853.0,145.2519,145.3725,145.0848,145.3447,75853.0
2019-09-10 15:40:00,156.61,156.7,156.49,156.58,65767.0,145.3447,145.4282,145.2333,145.3168,65767.0
2019-09-10 15:50:00,156.58,157.05,156.51,157.05,194977.0,145.3168,145.753,145.2519,145.753,194977.0
2019-09-11 09:30:00,156.17,157.77,155.58,157.06,118246.0,144.9363,146.4212,144.3887,145.7623,118246.0
2019-09-11 09:40:00,157.07,157.16,156.66,156.82,60406.0,145.7716,145.8551,145.3911,145.5396,60406.0
2019-09-11 09:50:00,156.83,157.52,156.78,157.49,80231.0,145.5488,146.1892,145.5024,146.1614,80231.0
2019-09-11 10:00:00,157.61,158.0,157.5,157.99,37075.0,146.2727,146.6347,146.1706,146.6254,37075.0
2019-09-11 10:10:00,157.99,158.02,157.67,157.68,27332.0,146.6254,146.6532,146.3284,146.3377,27332.0
2019-09-11 10:20:00,157.71,157.93,157.56,157.89,26998.0,146.3655,146.5697,146.2263,146.5326,26998.0
2019-09-11 10:30:00,157.92,157.96,157.51,157.51,32638.0,146.5604,146.5975,146.1799,146.1799,32638.0
2019-09-11 10:40:00,157.54,157.6,157.37,157.54,26816.0,146.2078,146.2634,146.05,146.2078,26816.0
2019-09-11 10:50:00,157.52,157.94,157.48,157.76,50483.0,146.1892,146.579,146.1521,146.4119,50483.0
2019-09-11 11:00:00,157.8,157.93,157.8,157.86,23258.0,146.4491,146.5697,146.4491,146.5047,23258.0
2019-09-11 11:10:00,157.86,158.2,157.74,158.04,37234.0,146.5047,146.8203,146.3934,146.6718,37234.0
2019-09-11 11:20:00,158.06,158.28,157.95,158.26,23517.0,146.6904,146.8945,146.5883,146.876,23517.0
2019-09-11 11:30:00,158.27,158.34,158.09,158.22,25684.0,146.8852,146.9502,146.7182,146.8388,25684.0
2019-09-11 11:40:00,158.22,158.42,158.17,158.34,21360.0,146.8388,147.0245,146.7924,146.9502,21360.0
2019-09-11 11:50:00,158.36,158.36,158.19,158.27,23184.0,146.9688,146.9688,146.811,146.8852,23184.0
2019-09-11 12:00:00,158.25,158.59,158.18,158.43,25566.0,146.8667,147.1822,146.8017,147.0337,25566.0
2019-09-11 12:10:00,158.42,158.53,158.31,158.49,18319.0,147.0245,147.1265,146.9224,147.0894,18319.0
2019-09-11 12:20:00,158.49,158.6,158.47,158.53,33059.0,147.0894,147.1915,147.0709,147.1265,33059.0
2019-09-11 12:30:00,158.53,158.55,158.32,158.34,19564.0,147.1265,147.1451,146.9317,146.9502,19564.0
2019-09-11 12:40:00,158.35,158.41,158.08,158.3,20030.0,146.9595,147.0152,146.7089,146.9131,20030.0
2019-09-11 12:50:00,158.28,158.43,158.19,158.27,20241.0,146.8945,147.0337,146.811,146.8852,20241.0
2019-09-11 13:00:00,158.25,158.26,158.1,158.24,21797.0,146.8667,146.876,146.7275,146.8574,21797.0
2019-09-11 13:10:00,158.25,158.45,158.22,158.45,15094.0,146.8667,147.0523,146.8388,147.0523,15094.0
2019-09-11 13:20:00,158.48,158.67,158.38,158.38,16056.0,147.0801,147.2565,146.9873,146.9873,16056.0
2019-09-11 13:30:00,158.4,158.52,158.32,158.39,24208.0,147.0059,147.1173,146.9317,146.9966,24208.0
2019-09-11 13:40:00,158.39,158.39,158.0,158.12,24394.0,146.9966,146.9966,146.6347,146.746,24394.0
2019-09-11 13:50:00,158.15,158.2,157.78,157.86,64938.0,146.7739,146.8203,146.4305,146.5047,64938.0
2019-09-11 14:00:00,157.84,157.84,157.02,157.18,61463.0,146.4862,146.4862,145.7252,145.8737,61463.0
2019-09-11 14:10:00,157.21,157.33,156.79,156.79,33126.0,145.9015,146.0129,145.5117,145.5117,33126.0
2019-09-11 14:20:00,156.81,156.82,156.41,156.45,30434.0,145.5303,145.5396,145.159,145.1962,30434.0
2019-09-11 14:30:00,156.46,156.53,156.35,156.37,25741.0,145.2054,145.2704,145.1034,145.1219,25741.0
2019-09-11 14:40:00,156.37,156.44,156.07,156.08,30991.0,145.1219,145.1869,144.8435,144.8528,30991.0
2019-09-11 14:50:00,156.09,156.1,155.46,155.52,58865.0,144.8621,144.8713,144.2774,144.3331,58865.0
2019-09-11 15:00:00,155.53,155.92,155.53,155.57,57165.0,144.3423,144.7043,144.3423,144.3795,57165.0
2019-09-11 15:10:00,155.6,155.63,155.3,155.34,48238.0,144.4073,144.4352,144.1289,144.166,48238.0
2019-09-11 15:20:00,155.34,155.45,155.24,155.24,52345.0,144.166,144.2681,144.0732,144.0732,52345.0
2019-09-11 15:30:00,155.25,155.71,155.25,155.66,61459.0,144.0825,144.5094,144.0825,144.463,61459.0
2019-09-11 15:40:00,155.67,155.73,155.47,155.51,78434.0,144.4723,144.528,144.2867,144.3238,78434.0
2019-09-11 15:50:00,155.5,155.99,155.44,155.99,175818.0,144.3145,144.7693,144.2588,144.7693,175818.0
2019-09-12 09:30:00,158.11,158.5,157.72,157.9,51030.0,146.7368,147.0987,146.3748,146.5419,51030.0
2019-09-12 09:40:00,157.84,157.9,155.98,155.98,41867.0,146.4862,146.5419,144.76,144.76,41867.0
2019-09-12 09:50:00,155.97,157.2,155.97,157.19,26332.0,144.7507,145.8922,144.7507,145.8829,26332.0
2019-09-12 10:00:00,157.19,157.25,156.31,156.37,29725.0,145.8829,145.9386,145.0662,145.1219,29725.0
2019-09-12 10:10:00,156.41,157.3,156.35,157.04,22730.0,145.159,145.985,145.1034,145.7437,22730.0
2019-09-12 10:20:00,157.09,157.87,157.08,157.55,14365.0,145.7901,146.514,145.7808,146.217,14365.0
2019-09-12 10:30:00,157.52,157.91,157.45,157.84,17326.0,146.1892,146.5511,146.1242,146.4862,17326.0
2019-09-12 10:40:00,157.82,158.04,157.68,158.04,13635.0,146.4676,146.6718,146.3377,146.6718,13635.0
2019-09-12 10:50:00,158.09,158.1,157.24,157.65,21601.0,146.7182,146.7275,145.9293,146.3098,21601.0
2019-09-12 11:00:00,157.59,157.6,157.37,157.53,13624.0,146.2542,146.2634,146.05,146.1985,13624.0
2019-09-12 11:10:00,157.47,157.6,157.44,157.51,16254.0,146.1428,146.2634,146.115,146.1799,16254.0
2019-09-12 11:20:00,157.53,157.95,157.49,157.88,10435.0,146.1985,146.5883,146.1614,146.5233,10435.0
2019-09-12 11:30:00,157.91,157.99,157.84,157.85,10537.0,146.5511,146.6254,146.4862,146.4955,10537.0
2019-09-12 11:40:00,157.86,158.23,157.84,158.16,17762.0,146.5047,146.8481,146.4862,146.7832,17762.0
2019-09-12 11:50:00,158.14,158.26,158.01,158.16,13978.0,146.7646,146.876,146.644,146.7832,13978.0
2019-09-12 12:00:00,158.12,158.18,157.94,157.98,19410.0,146.746,146.8017,146.579,146.6161,19410.0
2019-09-12 12:10:00,158.0,158.15,157.78,157.91,22695.0,146.6347,146.7739,146.4305,146.5511,22695.0
2019-09-12 12:20:00,157.91,158.24,157.88,158.24,20455.0,146.5511,146.8574,146.5233,146.8574,20455.0
2019-09-12 12:30:00,158.21,158.35,158.17,158.35,13062.0,146.8296,146.9595,146.7924,146.9595,13062.0
2019-09-12 12:40:00,158.33,158.5,158.25,158.29,21750.0,146.9409,147.0987,146.8667,146.9038,21750.0
2019-09-12 12:50:00,158.28,158.4,158.24,158.3,14575.0,146.8945,147.0059,146.8574,146.9131,14575.0
2019-09-12 13:00:00,158.3,158.8,158.3,158.64,19870.0,146.9131,147.3771,146.9131,147.2286,19870.0
2019-09-12 13:10:00,158.62,158.62,158.26,158.27,15401.0,147.2101,147.2101,146.876,146.8852,15401.0
2019-09-12 13:20:00,158.3,158.38,158.17,158.18,34246.0,146.9131,146.9873,146.7924,146.8017,34246.0
2019-09-12 13:30:00,158.16,158.35,158.07,158.35,13162.0,146.7832,146.9595,146.6996,146.9595,13162.0
2019-09-12 13:40:00,158.3,158.54,158.19,158.43,12239.0,146.9131,147.1358,146.811,147.0337,12239.0
2019-09-12 13:50:00,158.41,158.43,158.24,158.24,15728.0,147.0152,147.0337,146.8574,146.8574,15728.0
2019-09-12 14:00:00,158.24,158.29,158.1,158.21,17179.0,146.8574,146.9038,146.7275,146.8296,17179.0
2019-09-12 14:10:00,158.2,158.28,158.11,158.15,20342.0,146.8203,146.8945,146.7368,146.7739,20342.0
2019-09-12 14:20:00,158.15,158.26,158.0,158.26,14837.0,146.7739,146.876,146.6347,146.876,14837.0
2019-09-12 14:30:00,158.26,158.33,157.95,157.98,16463.0,146.876,146.9409,146.5883,146.6161,16463.0
2019-09-12 14:40:00,157.97,158.01,157.77,157.83,27831.0,146.6068,146.644,146.4212,146.4769,27831.0
2019-09-12 14:50:00,157.84,157.92,157.7,157.81,28398.0,146.4862,146.5604,146.3563,146.4583,28398.0
2019-09-12 15:00:00,157.82,157.84,157.67,157.69,29740.0,146.4676,146.4862,146.3284,146.347,29740.0
2019-09-12 15:10:00,157.69,157.8,157.68,157.76,31246.0,146.347,146.4491,146.3377,146.4119,31246.0
2019-09-12 15:20:00,157.75,157.86,157.63,157.65,38903.0,146.4027,146.5047,146.2913,146.3098,38903.0
2019-09-12 15:30:00,157.65,157.81,157.46,157.47,50983.0,146.3098,146.4583,146.1335,146.1428,50983.0
2019-09-12 15:40:00,157.47,157.74,157.37,157.45,71146.0,146.1428,146.3934,146.05,146.1242,71146.0
2019-09-12 15:50:00,157.42,157.49,156.88,157.12,138374.0,146.0964,146.1614,145.5952,145.818,138374.0
2019-09-13 09:30:00,156.46,157.28,156.26,157.2,51495.0,145.2054,145.9665,145.0198,145.8922,51495.0
2019-09-13 09:40:00,157.22,157.46,156.9,157.01,23824.0,145.9108,146.1335,145.6138,145.7159,23824.0
2019-09-13 09:50:00,157.0,157.05,156.53,156.84,87193.0,145.7066,145.753,145.2704,145.5581,87193.0
2019-09-13 10:00:00,156.88,157.1,156.7,157.03,30620.0,145.5952,145.7994,145.4282,145.7344,30620.0
2019-09-13 10:10:00,156.99,157.35,156.86,157.3,34698.0,145.6973,146.0314,145.5767,145.985,34698.0
2019-09-13 10:20:00,157.35,157.43,157.07,157.17,23118.0,146.0314,146.1057,145.7716,145.8644,23118.0
2019-09-13 10:30:00,157.12,157.2,156.95,156.98,22287.0,145.818,145.8922,145.6602,145.688,22287.0
2019-09-13 10:40:00,157.02,157.45,157.0,157.34,21309.0,145.7252,146.1242,145.7066,146.0221,21309.0
2019-09-13 10:50:00,157.34,157.85,157.34,157.77,34231.0,146.0221,146.4955,146.0221,146.4212,34231.0
2019-09-13 11:00:00,157.78,158.02,157.68,157.99,32201.0,146.4305,146.6532,146.3377,146.6254,32201.0
2019-09-13 11:10:00,158.01,158.23,157.97,158.18,54237.0,146.644,146.8481,146.6068,146.8017,54237.0
2019-09-13 11:20:00,158.18,158.19,157.83,157.91,21404.0,146.8017,146.811,146.4769,146.5511,21404.0
2019-09-13 11:30:00,157.96,158.21,157.79,158.21,18733.0,146.5975,146.8296,146.4398,146.8296,18733.0
2019-09-13 11:40:00,158.18,158.21,157.58,157.58,26294.0,146.8017,146.8296,146.2449,146.2449,26294.0
2019-09-13 11:50:00,157.62,157.81,157.58,157.78,15737.0,146.282,146.4583,146.2449,146.4305,15737.0
2019-09-13 12:00:00,157.76,157.76,157.35,157.43,22485.0,146.4119,146.4119,146.0314,146.1057,22485.0
2019-09-13 12:10:00,157.43,157.5,157.34,157.38,18469.0,146.1057,146.1706,146.0221,146.0593,18469.0
2019-09-13 12:20:00,157.41,157.46,157.13,157.34,18909.0,146.0871,146.1335,145.8273,146.0221,18909.0
2019-09-13 12:30:00,157.41,157.67,157.39,157.6,17522.0,146.0871,146.3284,146.0685,146.2634,17522.0
2019-09-13 12:40:00,157.63,157.7,157.55,157.69,12503.0,146.2913,146.3563,146.217,146.347,12503.0
2019-09-13 12:50:00,157.7,157.97,157.69,157.77,23105.0,146.3563,146.6068,146.347,146.4212,23105.0
2019-09-13 13:00:00,157.75,157.95,157.73,157.95,16287.0,146.4027,146.5883,146.3841,146.5883,16287.0
2019-09-13 13:10:00,157.94,157.99,157.8,157.8,15237.0,146.579,146.6254,146.4491,146.4491,15237.0
2019-09-13 13:20:00,157.81,157.82,157.37,157.4,25439.0,146.4583,146.4676,146.05,146.0778,25439.0
2019-09-13 13:30:00,157.4,157.61,157.39,157.61,35622.0,146.0778,146.2727,146.0685,146.2727,35622.0
2019-09-13 13:40:00,157.61,157.81,157.52,157.73,20126.0,146.2727,146.4583,146.1892,146.3841,20126.0
2019-09-13 13:50:00,157.73,157.83,157.71,157.73,13718.0,146.3841,146.4769,146.3655,146.3841,13718.0
2019-09-13 14:00:00,157.72,157.84,157.59,157.79,17887.0,146.3748,146.4862,146.2542,146.4398,17887.0
2019-09-13 14:10:00,157.79,157.8,157.67,157.69,10842.0,146.4398,146.4491,146.3284,146.347,10842.0
2019-09-13 14:20:00,157.66,157.75,157.6,157.65,10920.0,146.3191,146.4027,146.2634,146.3098,10920.0
2019-09-13 14:30:00,157.65,157.67,157.44,157.53,18452.0,146.3098,146.3284,146.115,146.1985,18452.0
2019-09-13 14:40:00,157.5,157.57,157.35,157.45,25349.0,146.1706,146.2356,146.0314,146.1242,25349.0
2019-09-13 14:50:00,157.43,157.61,157.43,157.61,14431.0,146.1057,146.2727,146.1057,146.2727,14431.0
2019-09-13 15:00:00,157.6,157.6,157.39,157.45,17038.0,146.2634,146.2634,146.0685,146.1242,17038.0
2019-09-13 15:10:00,157.43,157.51,157.35,157.35,16126.0,146.1057,146.1799,146.0314,146.0314,16126.0
2019-09-13 15:20:00,157.32,157.49,157.3,157.49,14548.0,146.0036,146.1614,145.985,146.1614,14548.0
2019-09-13 15:30:00,157.5,157.57,157.48,157.5,38829.0,146.1706,146.2356,146.1521,146.1706,38829.0
2019-09-13 15:40:00,157.51,157.78,157.51,157.75,29076.0,146.1799,146.4305,146.1799,146.4027,29076.0
2019-09-13 15:50:00,157.76,157.99,157.67,157.73,87862.0,146.4119,146.6254,146.3284,146.3841,87862.0
2019-09-16 09:30:00,156.63,156.99,156.04,156.37,41871.0,145.3632,145.6973,144.8157,145.1219,41871.0
2019-09-16 09:40:00,156.3,156.56,155.64,155.94,19620.0,145.057,145.2983,144.4444,144.7229,19620.0
2019-09-16 09:50:00,156.03,156.49,155.82,156.45,22734.0,144.8064,145.2333,144.6115,145.1962,22734.0
2019-09-16 10:00:00,156.44,156.59,156.18,156.18,13849.0,145.1869,145.3261,144.9456,144.9456,13849.0
2019-09-16 10:10:00,156.18,156.3,156.04,156.18,15227.0,144.9456,145.057,144.8157,144.9456,15227.0
2019-09-16 10:20:00,156.15,156.21,155.65,155.77,25152.0,144.9177,144.9734,144.4537,144.5651,25152.0
2019-09-16 10:30:00,155.78,155.8,155.42,155.7,33875.0,144.5744,144.5929,144.2403,144.5001,33875.0
2019-09-16 10:40:00,155.73,156.08,155.66,155.82,15048.0,144.528,144.8528,144.463,144.6115,15048.0
2019-09-16 10:50:00,155.82,155.83,155.1,155.11,37822.0,144.6115,144.6208,143.9433,143.9526,37822.0
2019-09-16 11:00:00,155.17,155.39,154.67,155.39,53090.0,144.0082,144.2124,143.5442,144.2124,53090.0
2019-09-16 11:10:00,155.45,155.68,155.39,155.64,19104.0,144.2681,144.4816,144.2124,144.4444,19104.0
2019-09-16 11:20:00,155.64,155.69,155.45,155.53,12921.0,144.4444,144.4908,144.2681,144.3423,12921.0
2019-09-16 11:30:00,155.55,155.6,155.22,155.25,15181.0,144.3609,144.4073,144.0546,144.0825,15181.0
2019-09-16 11:40:00,155.17,155.24,155.0,155.02,17927.0,144.0082,144.0732,143.8505,143.869,17927.0
2019-09-16 11:50:00,155.01,155.03,154.8,154.9,19643.0,143.8597,143.8783,143.6649,143.7577,19643.0
2019-09-16 12:00:00,154.85,154.95,154.7,154.73,20060.0,143.7113,143.8041,143.572,143.5999,20060.0
2019-09-16 12:10:00,154.74,154.91,154.61,154.84,18283.0,143.6092,143.7669,143.4885,143.702,18283.0
2019-09-16 12:20:00,154.83,154.9,154.67,154.9,17449.0,143.6927,143.7577,143.5442,143.7577,17449.0
2019-09-16 12:30:00,154.91,154.95,154.44,154.44,23479.0,143.7669,143.8041,143.3308,143.3308,23479.0
2019-09-16 12:40:00,154.47,154.61,154.14,154.53,21589.0,143.3586,143.4885,143.0523,143.4143,21589.0
2019-09-16 12:50:00,154.54,154.56,154.25,154.31,24931.0,143.4236,143.4421,143.1544,143.2101,24931.0
2019-09-16 13:00:00,154.29,154.35,154.1,154.2,25244.0,143.1915,143.2472,143.0152,143.108,25244.0
2019-09-16 13:10:00,154.22,154.26,153.56,153.56,57970.0,143.1266,143.1637,142.5141,142.5141,57970.0
2019-09-16 13:20:00,153.53,153.67,153.4,153.48,47017.0,142.4862,142.6161,142.3656,142.4398,47017.0
2019-09-16 13:30:00,153.52,153.59,153.35,153.46,26524.0,142.4769,142.5419,142.3192,142.4212,26524.0
2019-09-16 13:40:00,153.49,153.56,153.06,153.06,23149.0,142.4491,142.5141,142.05,142.05,23149.0
2019-09-16 13:50:00,153.12,153.29,153.01,153.22,43297.0,142.1057,142.2635,142.0036,142.1985,43297.0
2019-09-16 14:00:00,153.24,153.25,152.88,152.95,25690.0,142.2171,142.2264,141.883,141.9479,25690.0
2019-09-16 14:10:00,152.98,152.99,152.6,152.72,48084.0,141.9758,141.9851,141.6231,141.7345,48084.0
2019-09-16 14:20:00,152.75,152.93,152.4,152.54,32999.0,141.7623,141.9294,141.4375,141.5674,32999.0
2019-09-16 14:30:00,152.53,152.58,152.36,152.53,23518.0,141.5581,141.6045,141.4004,141.5581,23518.0
2019-09-16 14:40:00,152.54,153.04,152.42,153.02,34555.0,141.5674,142.0315,141.4561,142.0129,34555.0
2019-09-16 14:50:00,153.03,153.25,152.99,153.11,48050.0,142.0222,142.2264,141.9851,142.0964,48050.0
2019-09-16 15:00:00,153.1,153.39,153.1,153.35,42377.0,142.0871,142.3563,142.0871,142.3192,42377.0
2019-09-16 15:10:00,153.37,153.71,153.37,153.6,34880.0,142.3377,142.6533,142.3377,142.5512,34880.0
2019-09-16 15:20:00,153.63,153.65,153.54,153.58,32255.0,142.579,142.5976,142.4955,142.5326,32255.0
2019-09-16 15:30:00,153.57,153.59,153.27,153.39,37997.0,142.5233,142.5419,142.2449,142.3563,37997.0
2019-09-16 15:40:00,153.4,153.41,153.01,153.05,67746.0,142.3656,142.3748,142.0036,142.0407,67746.0
2019-09-16 15:50:00,153.06,153.34,153.05,153.14,129244.0,142.05,142.3099,142.0407,142.1243,129244.0
2019-09-17 09:30:00,153.9,155.2,153.33,155.2,78226.0,142.8296,144.0361,142.3006,144.0361,78226.0
2019-09-17 09:40:00,154.99,155.64,154.47,154.7,66997.0,143.8412,144.4444,143.3586,143.572,66997.0
2019-09-17 09:50:00,154.69,155.25,154.64,155.09,46559.0,143.5628,144.0825,143.5164,143.934,46559.0
2019-09-17 10:00:00,155.12,155.2,154.53,155.03,37785.0,143.9618,144.0361,143.4143,143.8783,37785.0
2019-09-17 10:10:00,155.06,155.48,154.87,155.47,36067.0,143.9062,144.2959,143.7298,144.2867,36067.0
2019-09-17 10:20:00,155.51,155.84,155.48,155.8,21867.0,144.3238,144.63,144.2959,144.5929,21867.0
2019-09-17 10:30:00,155.84,155.84,155.3,155.46,34225.0,144.63,144.63,144.1289,144.2774,34225.0
2019-09-17 10:40:00,155.48,155.74,155.37,155.45,76384.0,144.2959,144.5372,144.1939,144.2681,76384.0
2019-09-17 10:50:00,155.45,155.57,155.38,155.44,27389.0,144.2681,144.3795,144.2031,144.2588,27389.0
2019-09-17 11:00:00,155.42,155.59,155.39,155.53,41263.0,144.2403,144.398,144.2124,144.3423,41263.0
2019-09-17 11:10:00,155.53,155.77,155.41,155.73,35409.0,144.3423,144.5651,144.231,144.528,35409.0
2019-09-17 11:20:00,155.77,156.08,155.77,155.89,48624.0,144.5651,144.8528,144.5651,144.6764,48624.0
2019-09-17 11:30:00,155.9,156.08,155.8,155.98,18353.0,144.6857,144.8528,144.5929,144.76,18353.0
2019-09-17 11:40:00,155.98,156.05,155.92,156.02,17329.0,144.76,144.8249,144.7043,144.7971,17329.0
2019-09-17 11:50:00,156.02,156.19,156.01,156.06,17417.0,144.7971,144.9549,144.7878,144.8342,17417.0
2019-09-17 12:00:00,156.11,156.11,155.76,155.78,17892.0,144.8806,144.8806,144.5558,144.5744,17892.0
2019-09-17 12:10:00,155.76,155.76,155.23,155.33,32505.0,144.5558,144.5558,144.0639,144.1567,32505.0
2019-09-17 12:20:00,155.33,155.47,155.26,155.34,31694.0,144.1567,144.2867,144.0918,144.166,31694.0
2019-09-17 12:30:00,155.34,155.38,155.22,155.35,22419.0,144.166,144.2031,144.0546,144.1753,22419.0
2019-09-17 12:40:00,155.38,155.55,155.38,155.42,13001.0,144.2031,144.3609,144.2031,144.2403,13001.0
2019-09-17 12:50:00,155.42,155.45,155.25,155.31,12006.0,144.2403,144.2681,144.0825,144.1382,12006.0
2019-09-17 13:00:00,155.31,155.5,155.31,155.4,30148.0,144.1382,144.3145,144.1382,144.2217,30148.0
2019-09-17 13:10:00,155.41,155.49,155.36,155.42,32327.0,144.231,144.3052,144.1846,144.2403,32327.0
2019-09-17 13:20:00,155.41,155.59,155.39,155.55,47745.0,144.231,144.398,144.2124,144.3609,47745.0
2019-09-17 13:30:00,155.56,155.61,155.38,155.47,18191.0,144.3702,144.4166,144.2031,144.2867,18191.0
2019-09-17 13:40:00,155.49,155.74,155.49,155.71,22146.0,144.3052,144.5372,144.3052,144.5094,22146.0
2019-09-17 13:50:00,155.72,155.82,155.58,155.58,23015.0,144.5187,144.6115,144.3887,144.3887,23015.0
2019-09-17 14:00:00,155.64,155.9,155.47,155.59,19662.0,144.4444,144.6857,144.2867,144.398,19662.0
2019-09-17 14:10:00,155.59,155.77,155.56,155.76,23503.0,144.398,144.5651,144.3702,144.5558,23503.0
2019-09-17 14:20:00,155.81,156.17,155.78,156.13,27360.0,144.6022,144.9363,144.5744,144.8992,27360.0
2019-09-17 14:30:00,156.11,156.29,156.05,156.28,23658.0,144.8806,145.0477,144.8249,145.0384,23658.0
2019-09-17 14:40:00,156.27,156.29,156.02,156.24,39669.0,145.0291,145.0477,144.7971,145.0013,39669.0
2019-09-17 14:50:00,156.24,156.24,155.97,156.05,38865.0,145.0013,145.0013,144.7507,144.8249,38865.0
2019-09-17 15:00:00,156.07,156.21,155.93,156.06,39686.0,144.8435,144.9734,144.7136,144.8342,39686.0
2019-09-17 15:10:00,156.07,156.2,156.04,156.14,30272.0,144.8435,144.9641,144.8157,144.9085,30272.0
2019-09-17 15:20:00,156.14,156.26,156.04,156.22,36452.0,144.9085,145.0198,144.8157,144.9827,36452.0
2019-09-17 15:30:00,156.22,156.54,156.21,156.31,64496.0,144.9827,145.2797,144.9734,145.0662,64496.0
2019-09-17 15:40:00,156.33,156.49,156.31,156.49,64249.0,145.0848,145.2333,145.0662,145.2333,64249.0
2019-09-17 15:50:00,156.48,156.84,156.42,156.81,211966.0,145.224,145.5581,145.1683,145.5303,211966.0
2019-09-18 09:30:00,156.96,157.36,156.26,156.4,35251.0,145.6695,146.0407,145.0198,145.1498,35251.0
2019-09-18 09:40:00,156.4,156.49,155.75,156.17,19132.0,145.1498,145.2333,144.5465,144.9363,19132.0
2019-09-18 09:50:00,156.16,156.45,155.94,156.33,9908.0,144.927,145.1962,144.7229,145.0848,9908.0
2019-09-18 10:00:00,156.28,156.5,156.2,156.28,15603.0,145.0384,145.2426,144.9641,145.0384,15603.0
2019-09-18 10:10:00,156.28,156.45,156.13,156.45,12594.0,145.0384,145.1962,144.8992,145.1962,12594.0
2019-09-18 10:20:00,156.39,156.68,156.38,156.68,11834.0,145.1405,145.4096,145.1312,145.4096,11834.0
2019-09-18 10:30:00,156.65,156.84,156.52,156.78,7650.0,145.3818,145.5581,145.2611,145.5024,7650.0
2019-09-18 10:40:00,156.75,156.76,156.33,156.34,13323.0,145.4746,145.4839,145.0848,145.0941,13323.0
2019-09-18 10:50:00,156.33,156.51,156.3,156.34,15440.0,145.0848,145.2519,145.057,145.0941,15440.0
2019-09-18 11:00:00,156.42,156.42,156.18,156.3,8667.0,145.1683,145.1683,144.9456,145.057,8667.0
2019-09-18 11:10:00,156.28,156.33,155.98,156.01,12303.0,145.0384,145.0848,144.76,144.7878,12303.0
2019-09-18 11:20:00,156.01,156.08,155.75,155.78,13279.0,144.7878,144.8528,144.5465,144.5744,13279.0
2019-09-18 11:30:00,155.74,156.01,155.59,155.84,29267.0,144.5372,144.7878,144.398,144.63,29267.0
2019-09-18 11:40:00,155.83,156.09,155.68,155.98,8492.0,144.6208,144.8621,144.4816,144.76,8492.0
2019-09-18 11:50:00,156.06,156.25,155.99,156.13,8296.0,144.8342,145.0106,144.7693,144.8992,8296.0
2019-09-18 12:00:00,156.18,156.25,156.0,156.0,7648.0,144.9456,145.0106,144.7785,144.7785,7648.0
2019-09-18 12:10:00,156.01,156.02,155.81,155.96,12581.0,144.7878,144.7971,144.6022,144.7414,12581.0
2019-09-18 12:20:00,156.0,156.26,155.99,156.23,6188.0,144.7785,145.0198,144.7693,144.992,6188.0
2019-09-18 12:30:00,156.27,156.4,156.27,156.4,5362.0,145.0291,145.1498,145.0291,145.1498,5362.0
2019-09-18 12:40:00,156.39,156.42,156.34,156.34,4178.0,145.1405,145.1683,145.0941,145.0941,4178.0
2019-09-18 12:50:00,156.37,156.53,156.37,156.53,5363.0,145.1219,145.2704,145.1219,145.2704,5363.0
2019-09-18 13:00:00,156.53,156.53,156.25,156.3,6702.0,145.2704,145.2704,145.0106,145.057,6702.0
2019-09-18 13:10:00,156.32,156.32,155.98,156.1,16440.0,145.0755,145.0755,144.76,144.8713,16440.0
2019-09-18 13:20:00,156.06,156.08,155.81,155.81,11377.0,144.8342,144.8528,144.6022,144.6022,11377.0
2019-09-18 13:30:00,155.85,155.94,155.8,155.9,21836.0,144.6393,144.7229,144.5929,144.6857,21836.0
2019-09-18 13:40:00,155.93,156.12,155.92,156.0,14701.0,144.7136,144.8899,144.7043,144.7785,14701.0
2019-09-18 13:50:00,156.04,156.36,156.04,156.23,13942.0,144.8157,145.1126,144.8157,144.992,13942.0
2019-09-18 14:00:00,156.21,156.44,155.66,156.16,15657.0,144.9734,145.1869,144.463,144.927,15657.0
2019-09-18 14:10:00,156.11,156.11,155.31,155.49,17182.0,144.8806,144.8806,144.1382,144.3052,17182.0
2019-09-18 14:20:00,155.29,155.42,155.11,155.36,18384.0,144.1196,144.2403,143.9526,144.1846,18384.0
2019-09-18 14:30:00,155.38,155.6,155.25,155.49,21359.0,144.2031,144.4073,144.0825,144.3052,21359.0
2019-09-18 14:40:00,155.56,155.6,154.69,154.94,42074.0,144.3702,144.4073,143.5628,143.7948,42074.0
2019-09-18 14:50:00,154.95,155.32,154.87,155.15,30729.0,143.8041,144.1475,143.7298,143.9897,30729.0
2019-09-18 15:00:00,155.11,155.23,154.97,155.14,28231.0,143.9526,144.0639,143.8226,143.9804,28231.0
2019-09-18 15:10:00,155.12,155.38,155.12,155.38,33111.0,143.9618,144.2031,143.9618,144.2031,33111.0
2019-09-18 15:20:00,155.36,155.55,155.21,155.54,39994.0,144.1846,144.3609,144.0454,144.3516,39994.0
2019-09-18 15:30:00,155.55,156.32,155.55,156.2,32486.0,144.3609,145.0755,144.3609,144.9641,32486.0
2019-09-18 15:40:00,156.23,156.38,156.08,156.08,39820.0,144.992,145.1312,144.8528,144.8528,39820.0
2019-09-18 15:50:00,156.1,156.73,156.09,156.72,140134.0,144.8713,145.456,144.8621,145.4467,140134.0
2019-09-19 09:30:00,157.44,157.55,156.76,156.83,24487.0,146.115,146.217,145.4839,145.5488,24487.0
2019-09-19 09:40:00,156.82,157.15,156.7,156.73,31902.0,145.5396,145.8458,145.4282,145.456,31902.0
2019-09-19 09:50:00,156.88,156.89,155.96,156.64,103698.0,145.5952,145.6045,144.7414,145.3725,103698.0
2019-09-19 10:00:00,156.68,156.82,156.07,156.07,33744.0,145.4096,145.5396,144.8435,144.8435,33744.0
2019-09-19 10:10:00,156.05,156.28,155.95,156.23,19052.0,144.8249,145.0384,144.7321,144.992,19052.0
2019-09-19 10:20:00,156.19,156.3,155.87,155.98,13637.0,144.9549,145.057,144.6579,144.76,13637.0
2019-09-19 10:30:00,156.05,156.54,156.03,156.49,24822.0,144.8249,145.2797,144.8064,145.2333,24822.0
2019-09-19 10:40:00,156.47,156.55,156.38,156.54,18923.0,145.2147,145.289,145.1312,145.2797,18923.0
2019-09-19 10:50:00,156.52,156.81,156.5,156.66,16490.0,145.2611,145.5303,145.2426,145.3911,16490.0
2019-09-19 11:00:00,156.66,156.74,156.51,156.67,18986.0,145.3911,145.4653,145.2519,145.4003,18986.0
2019-09-19 11:10:00,156.67,156.77,156.6,156.76,17988.0,145.4003,145.4931,145.3354,145.4839,17988.0
2019-09-19 11:20:00,156.76,157.01,156.73,157.0,13995.0,145.4839,145.7159,145.456,145.7066,13995.0
2019-09-19 11:30:00,157.0,157.02,156.86,156.94,9951.0,145.7066,145.7252,145.5767,145.6509,9951.0
2019-09-19 11:40:00,156.89,156.9,156.69,156.72,7651.0,145.6045,145.6138,145.4189,145.4467,7651.0
2019-09-19 11:50:00,156.72,156.79,156.67,156.71,10447.0,145.4467,145.5117,145.4003,145.4375,10447.0
2019-09-19 12:00:00,156.71,156.96,156.71,156.91,10872.0,145.4375,145.6695,145.4375,145.6231,10872.0
2019-09-19 12:10:00,156.88,156.96,156.71,156.72,15675.0,145.5952,145.6695,145.4375,145.4467,15675.0
2019-09-19 12:20:00,156.76,156.84,156.65,156.72,13159.0,145.4839,145.5581,145.3818,145.4467,13159.0
2019-09-19 12:30:00,156.77,156.88,156.74,156.77,32227.0,145.4931,145.5952,145.4653,145.4931,32227.0
2019-09-19 12:40:00,156.8,156.8,156.71,156.8,44870.0,145.521,145.521,145.4375,145.521,44870.0
2019-09-19 12:50:00,156.8,157.23,156.8,157.19,15131.0,145.521,145.9201,145.521,145.8829,15131.0
2019-09-19 13:00:00,157.18,157.37,157.13,157.14,9231.0,145.8737,146.05,145.8273,145.8365,9231.0
2019-09-19 13:10:00,157.1,157.12,156.97,157.04,9510.0,145.7994,145.818,145.6788,145.7437,9510.0
2019-09-19 13:20:00,157.06,157.06,156.92,156.96,8425.0,145.7623,145.7623,145.6324,145.6695,8425.0
2019-09-19 13:30:00,156.94,157.03,156.79,157.03,6474.0,145.6509,145.7344,145.5117,145.7344,6474.0
2019-09-19 13:40:00,157.03,157.17,156.97,157.14,5393.0,145.7344,145.8644,145.6788,145.8365,5393.0
2019-09-19 13:50:00,157.12,157.32,157.09,157.31,8644.0,145.818,146.0036,145.7901,145.9943,8644.0
2019-09-19 14:00:00,157.32,157.36,157.14,157.18,7993.0,146.0036,146.0407,145.8365,145.8737,7993.0
2019-09-19 14:10:00,157.14,157.24,157.09,157.15,6337.0,145.8365,145.9293,145.7901,145.8458,6337.0
2019-09-19 14:20:00,157.17,157.17,156.69,156.72,15484.0,145.8644,145.8644,145.4189,145.4467,15484.0
2019-09-19 14:30:00,156.75,156.81,156.67,156.81,9594.0,145.4746,145.5303,145.4003,145.5303,9594.0
2019-09-19 14:40:00,156.8,156.88,156.79,156.81,9476.0,145.521,145.5952,145.5117,145.5303,9476.0
2019-09-19 14:50:00,156.81,156.82,156.7,156.75,20882.0,145.5303,145.5396,145.4282,145.4746,20882.0
2019-09-19 15:00:00,156.75,156.87,156.69,156.87,17706.0,145.4746,145.586,145.4189,145.586,17706.0
2019-09-19 15:10:00,156.87,157.0,156.86,156.97,15314.0,145.586,145.7066,145.5767,145.6788,15314.0
2019-09-19 15:20:00,156.97,157.23,156.97,157.14,13836.0,145.6788,145.9201,145.6788,145.8365,13836.0
2019-09-19 15:30:00,157.17,157.17,156.93,157.11,20228.0,145.8644,145.8644,145.6416,145.8087,20228.0
2019-09-19 15:40:00,157.11,157.11,156.8,156.81,27369.0,145.8087,145.8087,145.521,145.5303,27369.0
2019-09-19 15:50:00,156.82,156.98,156.6,156.8,80187.0,145.5396,145.688,145.3354,145.521,80187.0
2019-09-20 09:30:00,157.39,158.25,157.29,157.98,248346.0,146.0685,146.8667,145.9757,146.6161,248346.0
2019-09-20 09:40:00,158.03,158.21,157.84,158.08,18673.0,146.6625,146.8296,146.4862,146.7089,18673.0
2019-09-20 09:50:00,158.14,158.51,158.0,158.01,26148.0,146.7646,147.108,146.6347,146.644,26148.0
2019-09-20 10:00:00,158.03,158.35,157.94,158.29,19622.0,146.6625,146.9595,146.579,146.9038,19622.0
2019-09-20 10:10:00,158.32,158.4,158.14,158.28,14166.0,146.9317,147.0059,146.7646,146.8945,14166.0
2019-09-20 10:20:00,158.3,158.45,158.22,158.24,12651.0,146.9131,147.0523,146.8388,146.8574,12651.0
2019-09-20 10:30:00,158.25,158.41,158.16,158.24,25889.0,146.8667,147.0152,146.7832,146.8574,25889.0
2019-09-20 10:40:00,158.2,158.27,158.08,158.19,20938.0,146.8203,146.8852,146.7089,146.811,20938.0
2019-09-20 10:50:00,158.22,158.43,158.12,158.37,40967.0,146.8388,147.0337,146.746,146.9781,40967.0
2019-09-20 11:00:00,158.36,158.39,158.03,158.15,37601.0,146.9688,146.9966,146.6625,146.7739,37601.0
2019-09-20 11:10:00,158.14,158.36,158.13,158.31,15334.0,146.7646,146.9688,146.7553,146.9224,15334.0
2019-09-20 11:20:00,158.31,158.39,158.25,158.36,11335.0,146.9224,146.9966,146.8667,146.9688,11335.0
2019-09-20 11:30:00,158.37,158.49,158.22,158.31,15401.0,146.9781,147.0894,146.8388,146.9224,15401.0
2019-09-20 11:40:00,158.28,158.44,158.27,158.42,11716.0,146.8945,147.043,146.8852,147.0245,11716.0
2019-09-20 11:50:00,158.42,158.47,158.35,158.45,8950.0,147.0245,147.0709,146.9595,147.0523,8950.0
2019-09-20 12:00:00,158.49,158.49,158.34,158.38,13343.0,147.0894,147.0894,146.9502,146.9873,13343.0
2019-09-20 12:10:00,158.37,158.57,158.37,158.56,13529.0,146.9781,147.1637,146.9781,147.1544,13529.0
2019-09-20 12:20:00,158.56,158.56,158.34,158.41,9476.0,147.1544,147.1544,146.9502,147.0152,9476.0
2019-09-20 12:30:00,158.4,158.41,158.19,158.32,12873.0,147.0059,147.0152,146.811,146.9317,12873.0
2019-09-20 12:40:00,158.32,158.6,158.26,158.58,10996.0,146.9317,147.1915,146.876,147.173,10996.0
2019-09-20 12:50:00,158.56,158.58,158.47,158.52,6019.0,147.1544,147.173,147.0709,147.1173,6019.0
2019-09-20 13:00:00,158.51,158.6,158.29,158.6,8958.0,147.108,147.1915,146.9038,147.1915,8958.0
2019-09-20 13:10:00,158.55,158.57,157.5,157.75,28634.0,147.1451,147.1637,146.1706,146.4027,28634.0
2019-09-20 13:20:00,157.73,157.73,157.46,157.59,19641.0,146.3841,146.3841,146.1335,146.2542,19641.0
2019-09-20 13:30:00,157.59,157.66,157.45,157.66,20378.0,146.2542,146.3191,146.1242,146.3191,20378.0
2019-09-20 13:40:00,157.67,157.88,157.63,157.63,21945.0,146.3284,146.5233,146.2913,146.2913,21945.0
2019-09-20 13:50:00,157.63,157.82,157.42,157.77,27180.0,146.2913,146.4676,146.0964,146.4212,27180.0
2019-09-20 14:00:00,157.82,158.09,157.55,157.68,16960.0,146.4676,146.7182,146.217,146.3377,16960.0
2019-09-20 14:10:00,157.64,157.89,157.61,157.78,16956.0,146.3006,146.5326,146.2727,146.4305,16956.0
2019-09-20 14:20:00,157.78,157.93,157.76,157.92,15463.0,146.4305,146.5697,146.4119,146.5604,15463.0
2019-09-20 14:30:00,157.9,157.95,157.75,157.78,21386.0,146.5419,146.5883,146.4027,146.4305,21386.0
2019-09-20 14:40:00,157.78,157.78,157.31,157.48,14642.0,146.4305,146.4305,145.9943,146.1521,14642.0
2019-09-20 14:50:00,157.5,157.5,157.39,157.41,14098.0,146.1706,146.1706,146.0685,146.0871,14098.0
2019-09-20 15:00:00,157.45,157.49,157.35,157.38,10280.0,146.1242,146.1614,146.0314,146.0593,10280.0
2019-09-20 15:10:00,157.37,157.37,157.07,157.12,14038.0,146.05,146.05,145.7716,145.818,14038.0
2019-09-20 15:20:00,157.12,157.18,156.99,157.13,30067.0,145.818,145.8737,145.6973,145.8273,30067.0
2019-09-20 15:30:00,157.13,157.33,156.85,156.89,38599.0,145.8273,146.0129,145.5674,145.6045,38599.0
2019-09-20 15:40:00,156.89,156.96,156.57,156.74,52847.0,145.6045,145.6695,145.3075,145.4653,52847.0
2019-09-20 15:50:00,156.72,156.78,156.22,156.23,173144.0,145.4467,145.5024,144.9827,144.992,173144.0
2019-09-23 09:30:00,157.73,159.13,157.56,159.08,61742.0,146.3841,147.6834,146.2263,147.637,61742.0
2019-09-23 09:40:00,158.96,159.63,158.91,159.34,35152.0,147.5256,148.1474,147.4792,147.8783,35152.0
2019-09-23 09:50:00,159.35,160.32,159.19,159.19,55734.0,147.8876,148.7878,147.7391,147.7391,55734.0
2019-09-23 10:00:00,159.29,159.78,159.06,159.64,22320.0,147.8319,148.2866,147.6184,148.1567,22320.0
2019-09-23 10:10:00,159.59,160.46,159.46,160.21,23429.0,148.1103,148.9177,147.9896,148.6857,23429.0
2019-09-23 10:20:00,160.25,160.38,159.97,160.32,25626.0,148.7228,148.8435,148.463,148.7878,25626.0
2019-09-23 10:30:00,160.27,160.66,160.23,160.4,43575.0,148.7414,149.1033,148.7043,148.862,43575.0
2019-09-23 10:40:00,160.46,160.67,160.28,160.33,25998.0,148.9177,149.1126,148.7507,148.7971,25998.0
2019-09-23 10:50:00,160.3,160.66,160.23,160.34,33348.0,148.7692,149.1033,148.7043,148.8063,33348.0
2019-09-23 11:00:00,160.34,160.47,159.76,159.85,32386.0,148.8063,148.927,148.2681,148.3516,32386.0
2019-09-23 11:10:00,159.89,159.89,159.41,159.58,13751.0,148.3887,148.3887,147.9432,148.101,13751.0
2019-09-23 11:20:00,159.57,159.68,159.46,159.54,13825.0,148.0917,148.1938,147.9896,148.0639,13825.0
2019-09-23 11:30:00,159.52,159.8,159.52,159.59,19000.0,148.0453,148.3052,148.0453,148.1103,19000.0
2019-09-23 11:40:00,159.59,159.69,159.45,159.65,23116.0,148.1103,148.2031,147.9804,148.166,23116.0
2019-09-23 11:50:00,159.69,160.0,159.64,160.0,9537.0,148.2031,148.4908,148.1567,148.4908,9537.0
2019-09-23 12:00:00,159.95,159.95,159.48,159.64,9351.0,148.4444,148.4444,148.0082,148.1567,9351.0
2019-09-23 12:10:00,159.63,159.63,159.44,159.53,6923.0,148.1474,148.1474,147.9711,148.0546,6923.0
2019-09-23 12:20:00,159.53,159.53,159.34,159.39,10391.0,148.0546,148.0546,147.8783,147.9247,10391.0
2019-09-23 12:30:00,159.35,159.54,159.34,159.39,8539.0,147.8876,148.0639,147.8783,147.9247,8539.0
2019-09-23 12:40:00,159.38,159.44,159.22,159.26,6871.0,147.9154,147.9711,147.7669,147.804,6871.0
2019-09-23 12:50:00,159.27,159.57,159.27,159.44,9284.0,147.8133,148.0917,147.8133,147.9711,9284.0
2019-09-23 13:00:00,159.43,159.46,159.21,159.25,9953.0,147.9618,147.9896,147.7576,147.7948,9953.0
2019-09-23 13:10:00,159.22,159.44,159.18,159.44,6327.0,147.7669,147.9711,147.7298,147.9711,6327.0
2019-09-23 13:20:00,159.42,159.57,159.38,159.57,8586.0,147.9525,148.0917,147.9154,148.0917,8586.0
2019-09-23 13:30:00,159.56,159.65,159.43,159.47,7564.0,148.0825,148.166,147.9618,147.9989,7564.0
2019-09-23 13:40:00,159.48,159.63,159.42,159.48,16774.0,148.0082,148.1474,147.9525,148.0082,16774.0
2019-09-23 13:50:00,159.48,159.72,159.45,159.66,14916.0,148.0082,148.2309,147.9804,148.1753,14916.0
2019-09-23 14:00:00,159.67,159.68,159.53,159.63,9427.0,148.1845,148.1938,148.0546,148.1474,9427.0
2019-09-23 14:10:00,159.62,159.65,159.52,159.55,9094.0,148.1381,148.166,148.0453,148.0732,9094.0
2019-09-23 14:20:00,159.56,159.59,159.42,159.42,9780.0,148.0825,148.1103,147.9525,147.9525,9780.0
2019-09-23 14:30:00,159.45,159.45,159.31,159.31,10284.0,147.9804,147.9804,147.8504,147.8504,10284.0
2019-09-23 14:40:00,159.31,159.47,159.3,159.35,9070.0,147.8504,147.9989,147.8412,147.8876,9070.0
2019-09-23 14:50:00,159.38,159.43,159.26,159.27,10554.0,147.9154,147.9618,147.804,147.8133,10554.0
2019-09-23 15:00:00,159.25,159.43,159.24,159.36,12019.0,147.7948,147.9618,147.7855,147.8968,12019.0
2019-09-23 15:10:00,159.33,159.37,159.27,159.28,9568.0,147.869,147.9061,147.8133,147.8226,9568.0
2019-09-23 15:20:00,159.27,159.34,159.14,159.28,12707.0,147.8133,147.8783,147.6927,147.8226,12707.0
2019-09-23 15:30:00,159.29,159.32,159.03,159.05,26038.0,147.8319,147.8597,147.5906,147.6091,26038.0
2019-09-23 15:40:00,159.05,159.06,158.8,158.87,30955.0,147.6091,147.6184,147.3771,147.4421,30955.0
2019-09-23 15:50:00,158.85,158.92,158.65,158.71,101855.0,147.4235,147.4885,147.2379,147.2936,101855.0
2019-09-24 09:30:00,159.68,160.79,159.53,160.65,53813.0,148.1938,149.224,148.0546,149.0941,53813.0
2019-09-24 09:40:00,160.73,160.86,160.25,160.4,21895.0,149.1683,149.2889,148.7228,148.862,21895.0
2019-09-24 09:50:00,160.38,160.54,160.24,160.24,21162.0,148.8435,148.992,148.7135,148.7135,21162.0
2019-09-24 10:00:00,160.27,160.31,159.98,160.28,19168.0,148.7414,148.7785,148.4722,148.7507,19168.0
2019-09-24 10:10:00,160.31,160.5,159.74,159.81,21403.0,148.7785,148.9548,148.2495,148.3145,21403.0
2019-09-24 10:20:00,159.75,159.8,159.26,159.41,13115.0,148.2588,148.3052,147.804,147.9432,13115.0
2019-09-24 10:30:00,159.33,159.76,159.33,159.68,16748.0,147.869,148.2681,147.869,148.1938,16748.0
2019-09-24 10:40:00,159.65,159.77,159.43,159.65,15856.0,148.166,148.2774,147.9618,148.166,15856.0
2019-09-24 10:50:00,159.7,159.73,159.52,159.63,19106.0,148.2124,148.2402,148.0453,148.1474,19106.0
2019-09-24 11:00:00,159.63,159.63,159.06,159.14,16027.0,148.1474,148.1474,147.6184,147.6927,16027.0
2019-09-24 11:10:00,159.15,159.23,158.84,159.01,13716.0,147.7019,147.7762,147.4142,147.572,13716.0
2019-09-24 11:20:00,159.06,159.21,158.85,158.85,13034.0,147.6184,147.7576,147.4235,147.4235,13034.0
2019-09-24 11:30:00,158.93,158.93,158.11,158.21,10716.0,147.4978,147.4978,146.7368,146.8296,10716.0
2019-09-24 11:40:00,158.21,158.32,157.76,158.31,20416.0,146.8296,146.9317,146.4119,146.9224,20416.0
2019-09-24 11:50:00,158.37,158.37,157.91,157.94,19708.0,146.9781,146.9781,146.5511,146.579,19708.0
2019-09-24 12:00:00,157.91,158.45,157.9,158.39,35039.0,146.5511,147.0523,146.5419,146.9966,35039.0
2019-09-24 12:10:00,158.42,158.6,158.18,158.18,18634.0,147.0245,147.1915,146.8017,146.8017,18634.0
2019-09-24 12:20:00,158.13,158.24,157.24,157.48,12732.0,146.7553,146.8574,145.9293,146.1521,12732.0
2019-09-24 12:30:00,157.57,157.75,157.22,157.23,10660.0,146.2356,146.4027,145.9108,145.9201,10660.0
2019-09-24 12:40:00,157.33,157.48,157.07,157.48,25216.0,146.0129,146.1521,145.7716,146.1521,25216.0
2019-09-24 12:50:00,157.57,157.61,156.96,157.17,34965.0,146.2356,146.2727,145.6695,145.8644,34965.0
2019-09-24 13:00:00,157.18,157.8,157.09,157.65,17390.0,145.8737,146.4491,145.7901,146.3098,17390.0
2019-09-24 13:10:00,157.65,157.75,157.56,157.62,19303.0,146.3098,146.4027,146.2263,146.282,19303.0
2019-09-24 13:20:00,157.6,157.94,157.52,157.7,20346.0,146.2634,146.579,146.1892,146.3563,20346.0
2019-09-24 13:30:00,157.67,157.8,157.44,157.47,23896.0,146.3284,146.4491,146.115,146.1428,23896.0
2019-09-24 13:40:00,157.48,157.77,157.46,157.74,18372.0,146.1521,146.4212,146.1335,146.3934,18372.0
2019-09-24 13:50:00,157.72,157.99,157.68,157.87,15894.0,146.3748,146.6254,146.3377,146.514,15894.0
2019-09-24 14:00:00,157.87,157.87,157.45,157.45,15041.0,146.514,146.514,146.1242,146.1242,15041.0
2019-09-24 14:10:00,157.46,158.34,157.36,158.25,25800.0,146.1335,146.9502,146.0407,146.8667,25800.0
2019-09-24 14:20:00,158.22,158.26,158.14,158.17,8960.0,146.8388,146.876,146.7646,146.7924,8960.0
2019-09-24 14:30:00,158.17,158.37,157.81,157.97,16328.0,146.7924,146.9781,146.4583,146.6068,16328.0
2019-09-24 14:40:00,158.0,158.25,157.88,158.23,11121.0,146.6347,146.8667,146.5233,146.8481,11121.0
2019-09-24 14:50:00,158.22,158.44,158.21,158.3,14129.0,146.8388,147.043,146.8296,146.9131,14129.0
2019-09-24 15:00:00,158.29,158.41,158.17,158.34,19205.0,146.9038,147.0152,146.7924,146.9502,19205.0
2019-09-24 15:10:00,158.33,158.58,158.23,158.42,17984.0,146.9409,147.173,146.8481,147.0245,17984.0
2019-09-24 15:20:00,158.38,158.8,158.13,158.71,63235.0,146.9873,147.3771,146.7553,147.2936,63235.0
2019-09-24 15:30:00,158.71,158.85,158.26,158.31,33768.0,147.2936,147.4235,146.876,146.9224,33768.0
2019-09-24 15:40:00,158.3,158.62,158.22,158.54,56313.0,146.9131,147.2101,146.8388,147.1358,56313.0
2019-09-24 15:50:00,158.53,158.82,158.36,158.82,102912.0,147.1265,147.3957,146.9688,147.3957,102912.0
2019-09-25 09:30:00,158.77,159.73,158.58,159.22,44240.0,147.3493,148.2402,147.173,147.7669,44240.0
2019-09-25 09:40:00,159.08,159.32,158.7,158.99,32472.0,147.637,147.8597,147.2843,147.5535,32472.0
2019-09-25 09:50:00,159.02,159.06,158.19,158.28,32175.0,147.5813,147.6184,146.811,146.8945,32175.0
2019-09-25 10:00:00,158.18,158.55,157.52,158.35,25809.0,146.8017,147.1451,146.1892,146.9595,25809.0
2019-09-25 10:10:00,158.39,158.53,158.0,158.35,14554.0,146.9966,147.1265,146.6347,146.9595,14554.0
2019-09-25 10:20:00,158.37,158.64,158.07,158.64,23036.0,146.9781,147.2286,146.6996,147.2286,23036.0
2019-09-25 10:30:00,158.68,159.43,158.68,159.1,26759.0,147.2658,147.9618,147.2658,147.6555,26759.0
2019-09-25 10:40:00,159.03,159.22,158.98,159.0,36411.0,147.5906,147.7669,147.5442,147.5627,36411.0
2019-09-25 10:50:00,158.99,159.61,158.99,159.22,25218.0,147.5535,148.1289,147.5535,147.7669,25218.0
2019-09-25 11:00:00,159.25,159.66,159.18,159.53,16475.0,147.7948,148.1753,147.7298,148.0546,16475.0
2019-09-25 11:10:00,159.51,159.77,159.46,159.51,29065.0,148.0361,148.2774,147.9896,148.0361,29065.0
2019-09-25 11:20:00,159.58,159.84,159.51,159.77,15328.0,148.101,148.3423,148.0361,148.2774,15328.0
2019-09-25 11:30:00,159.82,159.84,159.19,159.25,14824.0,148.3238,148.3423,147.7391,147.7948,14824.0
2019-09-25 11:40:00,159.28,159.32,159.09,159.09,12588.0,147.8226,147.8597,147.6463,147.6463,12588.0
2019-09-25 11:50:00,159.05,159.38,159.0,159.38,19811.0,147.6091,147.9154,147.5627,147.9154,19811.0
2019-09-25 12:00:00,159.46,159.62,159.39,159.6,11773.0,147.9896,148.1381,147.9247,148.1196,11773.0
2019-09-25 12:10:00,159.5,159.54,159.13,159.19,9108.0,148.0268,148.0639,147.6834,147.7391,9108.0
2019-09-25 12:20:00,159.16,159.29,159.16,159.27,9630.0,147.7112,147.8319,147.7112,147.8133,9630.0
2019-09-25 12:30:00,159.3,159.34,159.0,159.0,8134.0,147.8412,147.8783,147.5627,147.5627,8134.0
2019-09-25 12:40:00,158.99,159.09,158.96,159.04,9242.0,147.5535,147.6463,147.5256,147.5999,9242.0
2019-09-25 12:50:00,159.01,159.21,158.86,158.99,43405.0,147.572,147.7576,147.4328,147.5535,43405.0
2019-09-25 13:00:00,158.99,159.2,158.96,159.15,16175.0,147.5535,147.7484,147.5256,147.7019,16175.0
2019-09-25 13:10:00,159.19,159.27,159.0,159.08,13060.0,147.7391,147.8133,147.5627,147.637,13060.0
2019-09-25 13:20:00,159.09,159.15,159.05,159.11,7167.0,147.6463,147.7019,147.6091,147.6648,7167.0
2019-09-25 13:30:00,159.12,159.16,159.04,159.13,8737.0,147.6741,147.7112,147.5999,147.6834,8737.0
2019-09-25 13:40:00,159.13,159.33,159.12,159.33,17699.0,147.6834,147.869,147.6741,147.869,17699.0
2019-09-25 13:50:00,159.33,159.36,159.24,159.29,12036.0,147.869,147.8968,147.7855,147.8319,12036.0
2019-09-25 14:00:00,159.29,159.52,159.28,159.49,14468.0,147.8319,148.0453,147.8226,148.0175,14468.0
2019-09-25 14:10:00,159.52,159.73,159.49,159.73,16883.0,148.0453,148.2402,148.0175,148.2402,16883.0
2019-09-25 14:20:00,159.74,159.95,159.73,159.78,24928.0,148.2495,148.4444,148.2402,148.2866,24928.0
2019-09-25 14:30:00,159.74,160.06,159.73,159.74,41678.0,148.2495,148.5465,148.2402,148.2495,41678.0
2019-09-25 14:40:00,159.74,159.84,159.57,159.57,13292.0,148.2495,148.3423,148.0917,148.0917,13292.0
2019-09-25 14:50:00,159.53,159.67,159.51,159.62,14923.0,148.0546,148.1845,148.0361,148.1381,14923.0
2019-09-25 15:00:00,159.64,159.86,159.58,159.78,19921.0,148.1567,148.3609,148.101,148.2866,19921.0
2019-09-25 15:10:00,159.75,159.83,159.45,159.46,14443.0,148.2588,148.333,147.9804,147.9896,14443.0
2019-09-25 15:20:00,159.44,159.44,159.31,159.34,19092.0,147.9711,147.9711,147.8504,147.8783,19092.0
2019-09-25 15:30:00,159.34,159.34,159.14,159.29,34231.0,147.8783,147.8783,147.6927,147.8319,34231.0
2019-09-25 15:40:00,159.3,159.46,159.29,159.42,44803.0,147.8412,147.9896,147.8319,147.9525,44803.0
2019-09-25 15:50:00,159.42,159.48,159.1,159.15,140557.0,147.9525,148.0082,147.6555,147.7019,140557.0
2019-09-26 09:30:00,159.57,159.94,159.22,159.22,48503.0,148.0917,148.4351,147.7669,147.7669,48503.0
2019-09-26 09:40:00,159.34,159.51,159.14,159.41,14099.0,147.8783,148.0361,147.6927,147.9432,14099.0
2019-09-26 09:50:00,159.4,159.4,158.55,159.26,27875.0,147.934,147.934,147.1451,147.804,27875.0
2019-09-26 10:00:00,159.17,159.52,158.96,159.11,20297.0,147.7205,148.0453,147.5256,147.6648,20297.0
2019-09-26 10:10:00,159.04,159.18,158.58,158.68,12606.0,147.5999,147.7298,147.173,147.2658,12606.0
2019-09-26 10:20:00,158.64,159.0,158.63,158.98,12535.0,147.2286,147.5627,147.2194,147.5442,12535.0
2019-09-26 10:30:00,158.99,159.13,158.93,158.93,8661.0,147.5535,147.6834,147.4978,147.4978,8661.0
2019-09-26 10:40:00,159.02,159.11,158.85,159.05,8048.0,147.5813,147.6648,147.4235,147.6091,8048.0
2019-09-26 10:50:00,159.07,159.31,159.03,159.19,8793.0,147.6277,147.8504,147.5906,147.7391,8793.0
2019-09-26 11:00:00,159.12,159.15,158.65,158.65,23675.0,147.6741,147.7019,147.2379,147.2379,23675.0
2019-09-26 11:10:00,158.84,159.03,158.64,158.65,9284.0,147.4142,147.5906,147.2286,147.2379,9284.0
2019-09-26 11:20:00,158.72,158.93,158.22,158.93,18433.0,147.3029,147.4978,146.8388,147.4978,18433.0
2019-09-26 11:30:00,158.89,159.17,158.76,159.0,14200.0,147.4607,147.7205,147.34,147.5627,14200.0
2019-09-26 11:40:00,158.99,159.13,158.94,158.96,10119.0,147.5535,147.6834,147.5071,147.5256,10119.0
2019-09-26 11:50:00,159.07,159.33,159.01,159.3,11071.0,147.6277,147.869,147.572,147.8412,11071.0
2019-09-26 12:00:00,159.31,159.59,159.24,159.56,13369.0,147.8504,148.1103,147.7855,148.0825,13369.0
2019-09-26 12:10:00,159.56,159.72,159.52,159.72,13695.0,148.0825,148.2309,148.0453,148.2309,13695.0
2019-09-26 12:20:00,159.75,159.88,159.48,159.82,10266.0,148.2588,148.3794,148.0082,148.3238,10266.0
2019-09-26 12:30:00,159.8,159.8,159.57,159.63,27938.0,148.3052,148.3052,148.0917,148.1474,27938.0
2019-09-26 12:40:00,159.63,159.67,159.47,159.57,12655.0,148.1474,148.1845,147.9989,148.0917,12655.0
2019-09-26 12:50:00,159.6,159.68,159.46,159.61,9349.0,148.1196,148.1938,147.9896,148.1289,9349.0
2019-09-26 13:00:00,159.62,159.62,159.41,159.48,17653.0,148.1381,148.1381,147.9432,148.0082,17653.0
2019-09-26 13:10:00,159.48,159.53,159.43,159.48,9844.0,148.0082,148.0546,147.9618,148.0082,9844.0
2019-09-26 13:20:00,159.52,159.56,159.41,159.47,8708.0,148.0453,148.0825,147.9432,147.9989,8708.0
2019-09-26 13:30:00,159.48,159.64,159.44,159.64,8973.0,148.0082,148.1567,147.9711,148.1567,8973.0
2019-09-26 13:40:00,159.59,159.93,159.59,159.81,25311.0,148.1103,148.4258,148.1103,148.3145,25311.0
2019-09-26 13:50:00,159.81,160.16,159.77,160.13,10444.0,148.3145,148.6393,148.2774,148.6115,10444.0
2019-09-26 14:00:00,160.18,160.4,160.17,160.4,9930.0,148.6579,148.862,148.6486,148.862,9930.0
2019-09-26 14:10:00,160.4,160.44,159.77,159.94,44667.0,148.862,148.8992,148.2774,148.4351,44667.0
2019-09-26 14:20:00,159.93,160.02,159.83,159.96,6301.0,148.4258,148.5094,148.333,148.4537,6301.0
2019-09-26 14:30:00,159.96,160.05,159.84,160.05,23641.0,148.4537,148.5372,148.3423,148.5372,23641.0
2019-09-26 14:40:00,160.05,160.06,159.87,159.97,24442.0,148.5372,148.5465,148.3702,148.463,24442.0
2019-09-26 14:50:00,159.96,159.98,159.8,159.87,14939.0,148.4537,148.4722,148.3052,148.3702,14939.0
2019-09-26 15:00:00,159.92,160.01,159.84,159.87,19596.0,148.4166,148.5001,148.3423,148.3702,19596.0
2019-09-26 15:10:00,159.89,159.98,159.76,159.98,17680.0,148.3887,148.4722,148.2681,148.4722,17680.0
2019-09-26 15:20:00,159.97,160.15,159.91,160.0,47499.0,148.463,148.63,148.4073,148.4908,47499.0
2019-09-26 15:30:00,160.01,160.21,159.83,159.83,72901.0,148.5001,148.6857,148.333,148.333,72901.0
2019-09-26 15:40:00,159.81,159.81,159.46,159.55,31233.0,148.3145,148.3145,147.9896,148.0732,31233.0
2019-09-26 15:50:00,159.59,159.84,159.44,159.5,148143.0,148.1103,148.3423,147.9711,148.0268,148143.0
2019-09-27 09:30:00,160.5,160.54,159.4,160.14,47520.0,148.9548,148.992,147.934,148.6207,47520.0
2019-09-27 09:40:00,160.13,160.43,159.43,159.43,97563.0,148.6115,148.8899,147.9618,147.9618,97563.0
2019-09-27 09:50:00,159.46,159.93,159.45,159.65,27431.0,147.9896,148.4258,147.9804,148.166,27431.0
2019-09-27 10:00:00,159.83,159.9,159.62,159.74,17286.0,148.333,148.398,148.1381,148.2495,17286.0
2019-09-27 10:10:00,159.73,159.78,159.49,159.5,32040.0,148.2402,148.2866,148.0175,148.0268,32040.0
2019-09-27 10:20:00,159.49,159.65,159.47,159.64,9910.0,148.0175,148.166,147.9989,148.1567,9910.0
2019-09-27 10:30:00,159.61,159.82,159.54,159.73,11318.0,148.1289,148.3238,148.0639,148.2402,11318.0
2019-09-27 10:40:00,159.87,160.5,159.87,160.5,16906.0,148.3702,148.9548,148.3702,148.9548,16906.0
2019-09-27 10:50:00,160.53,160.57,160.34,160.48,32581.0,148.9827,149.0198,148.8063,148.9363,32581.0
2019-09-27 11:00:00,160.37,160.46,160.29,160.36,21505.0,148.8342,148.9177,148.7599,148.8249,21505.0
2019-09-27 11:10:00,160.36,160.42,160.1,160.12,48859.0,148.8249,148.8806,148.5836,148.6022,48859.0
2019-09-27 11:20:00,160.13,160.23,160.09,160.1,15081.0,148.6115,148.7043,148.5743,148.5836,15081.0
2019-09-27 11:30:00,160.11,160.2,159.22,159.41,16319.0,148.5929,148.6764,147.7669,147.9432,16319.0
2019-09-27 11:40:00,159.55,159.72,159.42,159.67,6005.0,148.0732,148.2309,147.9525,148.1845,6005.0
2019-09-27 11:50:00,159.64,159.95,159.5,159.75,31130.0,148.1567,148.4444,148.0268,148.2588,31130.0
2019-09-27 12:00:00,159.73,159.74,159.49,159.5,9811.0,148.2402,148.2495,148.0175,148.0268,9811.0
2019-09-27 12:10:00,159.53,159.61,159.44,159.55,18635.0,148.0546,148.1289,147.9711,148.0732,18635.0
2019-09-27 12:20:00,159.53,159.64,159.5,159.59,28426.0,148.0546,148.1567,148.0268,148.1103,28426.0
2019-09-27 12:30:00,159.6,159.6,159.4,159.49,12438.0,148.1196,148.1196,147.934,148.0175,12438.0
2019-09-27 12:40:00,159.5,159.6,159.41,159.45,12859.0,148.0268,148.1196,147.9432,147.9804,12859.0
2019-09-27 12:50:00,159.42,159.51,159.19,159.2,21109.0,147.9525,148.0361,147.7391,147.7484,21109.0
2019-09-27 13:00:00,159.15,159.26,158.95,159.25,14478.0,147.7019,147.804,147.5163,147.7948,14478.0
2019-09-27 13:10:00,159.2,159.2,158.92,158.96,10806.0,147.7484,147.7484,147.4885,147.5256,10806.0
2019-09-27 13:20:00,158.96,159.19,158.89,159.19,9610.0,147.5256,147.7391,147.4607,147.7391,9610.0
2019-09-27 13:30:00,159.18,159.49,158.99,159.49,11639.0,147.7298,148.0175,147.5535,148.0175,11639.0
2019-09-27 13:40:00,159.57,159.59,159.36,159.38,12200.0,148.0917,148.1103,147.8968,147.9154,12200.0
2019-09-27 13:50:00,159.32,159.41,159.21,159.41,7319.0,147.8597,147.9432,147.7576,147.9432,7319.0
2019-09-27 14:00:00,159.41,159.44,159.15,159.23,15386.0,147.9432,147.9711,147.7019,147.7762,15386.0
2019-09-27 14:10:00,159.23,159.37,159.2,159.32,13274.0,147.7762,147.9061,147.7484,147.8597,13274.0
2019-09-27 14:20:00,159.35,159.51,159.21,159.28,10549.0,147.8876,148.0361,147.7576,147.8226,10549.0
2019-09-27 14:30:00,159.29,159.29,159.1,159.14,10314.0,147.8319,147.8319,147.6555,147.6927,10314.0
2019-09-27 14:40:00,159.16,159.17,158.89,158.97,14980.0,147.7112,147.7205,147.4607,147.5349,14980.0
2019-09-27 14:50:00,158.93,159.04,158.78,159.02,10263.0,147.4978,147.5999,147.3586,147.5813,10263.0
2019-09-27 15:00:00,159.03,159.14,158.97,159.05,19274.0,147.5906,147.6927,147.5349,147.6091,19274.0
2019-09-27 15:10:00,159.11,159.37,159.04,159.35,12504.0,147.6648,147.9061,147.5999,147.8876,12504.0
2019-09-27 15:20:00,159.36,159.56,159.35,159.51,20897.0,147.8968,148.0825,147.8876,148.0361,20897.0
2019-09-27 15:30:00,159.46,159.72,159.39,159.69,19129.0,147.9896,148.2309,147.9247,148.2031,19129.0
2019-09-27 15:40:00,159.73,159.85,159.67,159.75,21316.0,148.2402,148.3516,148.1845,148.2588,21316.0
2019-09-27 15:50:00,159.75,160.16,159.74,160.05,188212.0,148.2588,148.6393,148.2495,148.5372,188212.0
2019-09-30 09:30:00,159.68,160.78,159.68,160.31,64903.0,148.1938,149.2147,148.1938,148.7785,64903.0
2019-09-30 09:40:00,160.32,160.38,159.96,160.13,17130.0,148.7878,148.8435,148.4537,148.6115,17130.0
2019-09-30 09:50:00,160.15,160.4,160.06,160.08,15046.0,148.63,148.862,148.5465,148.5651,15046.0
2019-09-30 10:00:00,160.04,160.05,159.39,159.43,30026.0,148.5279,148.5372,147.9247,147.9618,30026.0
2019-09-30 10:10:00,159.42,159.7,159.37,159.44,28204.0,147.9525,148.2124,147.9061,147.9711,28204.0
2019-09-30 10:20:00,159.47,159.7,159.41,159.5,17088.0,147.9989,148.2124,147.9432,148.0268,17088.0
2019-09-30 10:30:00,159.52,159.55,159.41,159.43,16022.0,148.0453,148.0732,147.9432,147.9618,16022.0
2019-09-30 10:40:00,159.44,159.63,159.24,159.29,31990.0,147.9711,148.1474,147.7855,147.8319,31990.0
2019-09-30 10:50:00,159.29,159.47,159.29,159.37,16652.0,147.8319,147.9989,147.8319,147.9061,16652.0
2019-09-30 11:00:00,159.4,159.51,159.17,159.24,28880.0,147.934,148.0361,147.7205,147.7855,28880.0
2019-09-30 11:10:00,159.22,159.31,159.07,159.15,33197.0,147.7669,147.8504,147.6277,147.7019,33197.0
2019-09-30 11:20:00,159.16,159.49,159.1,159.47,31387.0,147.7112,148.0175,147.6555,147.9989,31387.0
2019-09-30 11:30:00,159.45,159.67,159.44,159.65,16099.0,147.9804,148.1845,147.9711,148.166,16099.0
2019-09-30 11:40:00,159.61,159.69,159.45,159.46,17686.0,148.1289,148.2031,147.9804,147.9896,17686.0
2019-09-30 11:50:00,159.47,159.63,159.4,159.42,22914.0,147.9989,148.1474,147.934,147.9525,22914.0
2019-09-30 12:00:00,159.42,159.48,159.14,159.38,21765.0,147.9525,148.0082,147.6927,147.9154,21765.0
2019-09-30 12:10:00,159.42,159.67,159.4,159.56,17008.0,147.9525,148.1845,147.934,148.0825,17008.0
2019-09-30 12:20:00,159.57,159.65,159.49,159.65,11728.0,148.0917,148.166,148.0175,148.166,11728.0
2019-09-30 12:30:00,159.65,159.65,159.46,159.49,10021.0,148.166,148.166,147.9896,148.0175,10021.0
2019-09-30 12:40:00,159.5,159.53,159.47,159.48,9593.0,148.0268,148.0546,147.9989,148.0082,9593.0
2019-09-30 12:50:00,159.47,159.59,159.45,159.49,9013.0,147.9989,148.1103,147.9804,148.0175,9013.0
2019-09-30 13:00:00,159.46,159.54,159.41,159.5,9885.0,147.9896,148.0639,147.9432,148.0268,9885.0
2019-09-30 13:10:00,159.5,159.66,159.49,159.59,15788.0,148.0268,148.1753,148.0175,148.1103,15788.0
2019-09-30 13:20:00,159.59,159.62,159.28,159.31,11998.0,148.1103,148.1381,147.8226,147.8504,11998.0
2019-09-30 13:30:00,159.31,159.38,159.17,159.21,12830.0,147.8504,147.9154,147.7205,147.7576,12830.0
2019-09-30 13:40:00,159.2,159.25,159.09,159.13,12610.0,147.7484,147.7948,147.6463,147.6834,12610.0
2019-09-30 13:50:00,159.11,159.11,159.01,159.01,11180.0,147.6648,147.6648,147.572,147.572,11180.0
2019-09-30 14:00:00,159.01,159.06,158.68,159.06,23744.0,147.572,147.6184,147.2658,147.6184,23744.0
2019-09-30 14:10:00,159.04,159.55,159.03,159.51,14590.0,147.5999,148.0732,147.5906,148.0361,14590.0
2019-09-30 14:20:00,159.53,159.6,159.41,159.6,14747.0,148.0546,148.1196,147.9432,148.1196,14747.0
2019-09-30 14:30:00,159.64,159.66,159.42,159.45,17387.0,148.1567,148.1753,147.9525,147.9804,17387.0
2019-09-30 14:40:00,159.42,159.62,159.4,159.6,14054.0,147.9525,148.1381,147.934,148.1196,14054.0
2019-09-30 14:50:00,159.6,159.65,159.51,159.53,18961.0,148.1196,148.166,148.0361,148.0546,18961.0
2019-09-30 15:00:00,159.54,159.57,159.27,159.38,25033.0,148.0639,148.0917,147.8133,147.9154,25033.0
2019-09-30 15:10:00,159.39,159.58,159.37,159.54,19669.0,147.9247,148.101,147.9061,148.0639,19669.0
2019-09-30 15:20:00,159.53,159.55,159.43,159.44,67708.0,148.0546,148.0732,147.9618,147.9711,67708.0
2019-09-30 15:30:00,159.44,159.44,159.12,159.32,48765.0,147.9711,147.9711,147.6741,147.8597,48765.0
2019-09-30 15:40:00,159.31,159.47,159.07,159.09,47792.0,147.8504,147.9989,147.6277,147.6463,47792.0
2019-09-30 15:50:00,159.06,159.12,158.89,158.94,183001.0,147.6184,147.6741,147.4607,147.5071,183001.0
2019-10-01 09:30:00,159.73,160.78,159.4,159.48,59456.0,148.2402,149.2147,147.934,148.0082,59456.0
2019-10-01 09:40:00,159.53,159.64,159.32,159.57,33477.0,148.0546,148.1567,147.8597,148.0917,33477.0
2019-10-01 09:50:00,159.43,159.86,159.36,159.59,36300.0,147.9618,148.3609,147.8968,148.1103,36300.0
2019-10-01 10:00:00,159.52,159.58,159.09,159.22,38732.0,148.0453,148.101,147.6463,147.7669,38732.0
2019-10-01 10:10:00,159.21,159.75,159.04,159.68,16540.0,147.7576,148.2588,147.5999,148.1938,16540.0
2019-10-01 10:20:00,159.75,160.17,159.59,160.17,38870.0,148.2588,148.6486,148.1103,148.6486,38870.0
2019-10-01 10:30:00,160.13,160.26,159.81,160.25,89124.0,148.6115,148.7321,148.3145,148.7228,89124.0
2019-10-01 10:40:00,160.28,160.33,160.12,160.21,38065.0,148.7507,148.7971,148.6022,148.6857,38065.0
2019-10-01 10:50:00,160.22,160.47,160.06,160.11,35574.0,148.695,148.927,148.5465,148.5929,35574.0
2019-10-01 11:00:00,160.05,160.31,159.93,160.27,21292.0,148.5372,148.7785,148.4258,148.7414,21292.0
2019-10-01 11:10:00,160.32,160.33,160.04,160.12,41452.0,148.7878,148.7971,148.5279,148.6022,41452.0
2019-10-01 11:20:00,160.11,160.34,157.0,160.23,126873.0,148.5929,148.8063,145.7066,148.7043,126873.0
2019-10-01 11:30:00,160.22,160.47,160.15,160.21,19361.0,148.695,148.927,148.63,148.6857,19361.0
2019-10-01 11:40:00,160.14,160.17,159.82,159.84,19284.0,148.6207,148.6486,148.3238,148.3423,19284.0
2019-10-01 11:50:00,159.82,160.0,159.8,159.95,27137.0,148.3238,148.4908,148.3052,148.4444,27137.0
2019-10-01 12:00:00,159.92,159.98,159.71,159.8,21213.0,148.4166,148.4722,148.2217,148.3052,21213.0
2019-10-01 12:10:00,159.78,159.83,159.59,159.83,11982.0,148.2866,148.333,148.1103,148.333,11982.0
2019-10-01 12:20:00,159.87,160.05,159.85,159.95,12624.0,148.3702,148.5372,148.3516,148.4444,12624.0
2019-10-01 12:30:00,159.96,160.15,159.96,160.06,10212.0,148.4537,148.63,148.4537,148.5465,10212.0
2019-10-01 12:40:00,160.1,160.27,160.1,160.2,7096.0,148.5836,148.7414,148.5836,148.6764,7096.0
2019-10-01 12:50:00,160.21,160.24,160.03,160.05,41652.0,148.6857,148.7135,148.5186,148.5372,41652.0
2019-10-01 13:00:00,160.03,160.04,159.76,159.84,16468.0,148.5186,148.5279,148.2681,148.3423,16468.0
2019-10-01 13:10:00,159.83,159.83,159.58,159.79,16103.0,148.333,148.333,148.101,148.2959,16103.0
2019-10-01 13:20:00,159.8,159.8,159.57,159.61,11994.0,148.3052,148.3052,148.0917,148.1289,11994.0
2019-10-01 13:30:00,159.59,159.6,159.3,159.32,27653.0,148.1103,148.1196,147.8412,147.8597,27653.0
2019-10-01 13:40:00,159.33,159.6,159.32,159.59,18412.0,147.869,148.1196,147.8597,148.1103,18412.0
2019-10-01 13:50:00,159.59,159.64,159.55,159.61,11737.0,148.1103,148.1567,148.0732,148.1289,11737.0
2019-10-01 14:00:00,159.61,159.95,159.52,159.53,24454.0,148.1289,148.4444,148.0453,148.0546,24454.0
2019-10-01 14:10:00,159.55,159.55,159.32,159.53,18555.0,148.0732,148.0732,147.8597,148.0546,18555.0
2019-10-01 14:20:00,159.53,159.6,159.39,159.47,17549.0,148.0546,148.1196,147.9247,147.9989,17549.0
2019-10-01 14:30:00,159.56,159.78,159.46,159.5,20979.0,148.0825,148.2866,147.9896,148.0268,20979.0
2019-10-01 14:40:00,159.49,159.63,159.46,159.55,20854.0,148.0175,148.1474,147.9896,148.0732,20854.0
2019-10-01 14:50:00,159.58,159.58,159.42,159.48,21176.0,148.101,148.101,147.9525,148.0082,21176.0
2019-10-01 15:00:00,159.5,159.5,159.35,159.43,19115.0,148.0268,148.0268,147.8876,147.9618,19115.0
2019-10-01 15:10:00,159.43,159.46,158.97,159.02,33392.0,147.9618,147.9896,147.5349,147.5813,33392.0
2019-10-01 15:20:00,159.05,159.21,159.0,159.13,31311.0,147.6091,147.7576,147.5627,147.6834,31311.0
2019-10-01 15:30:00,159.13,159.21,158.88,158.93,43293.0,147.6834,147.7576,147.4514,147.4978,43293.0
2019-10-01 15:40:00,158.94,159.06,158.78,158.97,76241.0,147.5071,147.6184,147.3586,147.5349,76241.0
2019-10-01 15:50:00,158.97,159.22,158.92,159.04,70195.0,147.5349,147.7669,147.4885,147.5999,70195.0
2019-10-02 09:30:00,157.71,158.59,157.59,157.8,36470.0,146.3655,147.1822,146.2542,146.4491,36470.0
2019-10-02 09:40:00,157.81,158.12,157.27,157.27,27228.0,146.4583,146.746,145.9572,145.9572,27228.0
2019-10-02 09:50:00,157.33,157.56,157.09,157.35,61979.0,146.0129,146.2263,145.7901,146.0314,61979.0
2019-10-02 10:00:00,157.34,157.37,156.59,157.29,34555.0,146.0221,146.05,145.3261,145.9757,34555.0
2019-10-02 10:10:00,157.29,158.16,157.28,158.1,25347.0,145.9757,146.7832,145.9665,146.7275,25347.0
2019-10-02 10:20:00,158.18,158.18,157.34,157.45,18713.0,146.8017,146.8017,146.0221,146.1242,18713.0
2019-10-02 10:30:00,157.42,157.48,157.04,157.04,19810.0,146.0964,146.1521,145.7437,145.7437,19810.0
2019-10-02 10:40:00,157.01,157.12,156.86,157.03,32931.0,145.7159,145.818,145.5767,145.7344,32931.0
2019-10-02 10:50:00,157.08,157.65,157.02,157.55,13934.0,145.7808,146.3098,145.7252,146.217,13934.0
2019-10-02 11:00:00,157.52,157.75,157.39,157.67,23275.0,146.1892,146.4027,146.0685,146.3284,23275.0
2019-10-02 11:10:00,157.69,157.69,157.32,157.47,17626.0,146.347,146.347,146.0036,146.1428,17626.0
2019-10-02 11:20:00,157.47,157.47,157.11,157.13,26346.0,146.1428,146.1428,145.8087,145.8273,26346.0
2019-10-02 11:30:00,157.15,157.16,156.55,156.74,33408.0,145.8458,145.8551,145.289,145.4653,33408.0
2019-10-02 11:40:00,156.74,157.2,156.67,157.11,15569.0,145.4653,145.8922,145.4003,145.8087,15569.0
2019-10-02 11:50:00,157.15,157.36,157.03,157.34,18574.0,145.8458,146.0407,145.7344,146.0221,18574.0
2019-10-02 12:00:00,157.32,157.4,157.23,157.23,16596.0,146.0036,146.0778,145.9201,145.9201,16596.0
2019-10-02 12:10:00,157.22,157.22,156.79,156.82,20589.0,145.9108,145.9108,145.5117,145.5396,20589.0
2019-10-02 12:20:00,156.82,156.87,156.58,156.72,16269.0,145.5396,145.586,145.3168,145.4467,16269.0
2019-10-02 12:30:00,156.72,156.9,156.6,156.82,10664.0,145.4467,145.6138,145.3354,145.5396,10664.0
2019-10-02 12:40:00,156.82,156.82,156.5,156.52,12089.0,145.5396,145.5396,145.2426,145.2611,12089.0
2019-10-02 12:50:00,156.51,156.51,156.11,156.26,19097.0,145.2519,145.2519,144.8806,145.0198,19097.0
2019-10-02 13:00:00,156.29,156.59,156.26,156.56,17017.0,145.0477,145.3261,145.0198,145.2983,17017.0
2019-10-02 13:10:00,156.59,156.67,156.5,156.55,24104.0,145.3261,145.4003,145.2426,145.289,24104.0
2019-10-02 13:20:00,156.55,156.69,156.37,156.69,11253.0,145.289,145.4189,145.1219,145.4189,11253.0
2019-10-02 13:30:00,156.72,157.01,156.71,156.9,19512.0,145.4467,145.7159,145.4375,145.6138,19512.0
2019-10-02 13:40:00,156.94,157.15,156.94,157.04,9570.0,145.6509,145.8458,145.6509,145.7437,9570.0
2019-10-02 13:50:00,157.03,157.27,157.03,157.25,7679.0,145.7344,145.9572,145.7344,145.9386,7679.0
2019-10-02 14:00:00,157.22,157.48,157.09,157.26,17461.0,145.9108,146.1521,145.7901,145.9479,17461.0
2019-10-02 14:10:00,157.31,157.54,157.14,157.46,12795.0,145.9943,146.2078,145.8365,146.1335,12795.0
2019-10-02 14:20:00,157.47,157.86,157.46,157.82,20406.0,146.1428,146.5047,146.1335,146.4676,20406.0
2019-10-02 14:30:00,157.83,157.83,157.47,157.58,11777.0,146.4769,146.4769,146.1428,146.2449,11777.0
2019-10-02 14:40:00,157.58,157.92,157.55,157.89,13431.0,146.2449,146.5604,146.217,146.5326,13431.0
2019-10-02 14:50:00,157.88,157.97,157.6,157.81,13131.0,146.5233,146.6068,146.2634,146.4583,13131.0
2019-10-02 15:00:00,157.82,157.85,157.55,157.77,22040.0,146.4676,146.4955,146.217,146.4212,22040.0
2019-10-02 15:10:00,157.79,158.14,157.79,158.05,26129.0,146.4398,146.7646,146.4398,146.6811,26129.0
2019-10-02 15:20:00,158.01,158.24,157.97,158.13,34459.0,146.644,146.8574,146.6068,146.7553,34459.0
2019-10-02 15:30:00,158.1,158.28,157.91,157.94,42663.0,146.7275,146.8945,146.5511,146.579,42663.0
2019-10-02 15:40:00,158.03,158.19,157.69,157.69,39902.0,146.6625,146.811,146.347,146.347,39902.0
2019-10-02 15:50:00,157.67,157.77,157.47,157.6,111813.0,146.3284,146.4212,146.1428,146.2634,111813.0
2019-10-03 09:30:00,157.61,157.75,156.93,157.48,22951.0,146.2727,146.4027,145.6416,146.1521,22951.0
2019-10-03 09:40:00,157.45,157.56,157.02,157.41,13058.0,146.1242,146.2263,145.7252,146.0871,13058.0
2019-10-03 09:50:00,157.39,157.57,157.18,157.18,12880.0,146.0685,146.2356,145.8737,145.8737,12880.0
2019-10-03 10:00:00,157.14,157.14,155.43,155.47,31368.0,145.8365,145.8365,144.2495,144.2867,31368.0
2019-10-03 10:10:00,155.46,156.12,155.29,156.05,44858.0,144.2774,144.8899,144.1196,144.8249,44858.0
2019-10-03 10:20:00,156.14,156.74,155.99,156.55,33942.0,144.9085,145.4653,144.7693,145.289,33942.0
2019-10-03 10:30:00,156.53,156.62,156.27,156.58,14896.0,145.2704,145.3539,145.0291,145.3168,14896.0
2019-10-03 10:40:00,156.52,156.53,156.11,156.13,25191.0,145.2611,145.2704,144.8806,144.8992,25191.0
2019-10-03 10:50:00,156.08,156.21,155.86,156.18,17664.0,144.8528,144.9734,144.6486,144.9456,17664.0
2019-10-03 11:00:00,156.15,156.85,156.07,156.74,37460.0,144.9177,145.5674,144.8435,145.4653,37460.0
2019-10-03 11:10:00,156.68,156.79,156.49,156.67,29838.0,145.4096,145.5117,145.2333,145.4003,29838.0
2019-10-03 11:20:00,156.65,156.97,156.46,156.8,18143.0,145.3818,145.6788,145.2054,145.521,18143.0
2019-10-03 11:30:00,156.77,156.8,156.55,156.58,15841.0,145.4931,145.521,145.289,145.3168,15841.0
2019-10-03 11:40:00,156.56,156.67,156.39,156.47,11166.0,145.2983,145.4003,145.1405,145.2147,11166.0
2019-10-03 11:50:00,156.43,156.78,156.43,156.72,21394.0,145.1776,145.5024,145.1776,145.4467,21394.0
2019-10-03 12:00:00,156.75,157.0,156.74,156.85,14593.0,145.4746,145.7066,145.4653,145.5674,14593.0
2019-10-03 12:10:00,156.85,157.13,156.83,156.94,14140.0,145.5674,145.8273,145.5488,145.6509,14140.0
2019-10-03 12:20:00,156.95,157.36,156.94,157.27,10662.0,145.6602,146.0407,145.6509,145.9572,10662.0
2019-10-03 12:30:00,157.27,157.35,157.07,157.11,18454.0,145.9572,146.0314,145.7716,145.8087,18454.0
2019-10-03 12:40:00,157.11,157.23,156.99,157.19,12449.0,145.8087,145.9201,145.6973,145.8829,12449.0
2019-10-03 12:50:00,157.15,157.44,157.05,157.39,13351.0,145.8458,146.115,145.753,146.0685,13351.0
2019-10-03 13:00:00,157.39,157.48,157.24,157.33,22534.0,146.0685,146.1521,145.9293,146.0129,22534.0
2019-10-03 13:10:00,157.36,157.37,156.98,157.0,14336.0,146.0407,146.05,145.688,145.7066,14336.0
2019-10-03 13:20:00,156.96,157.1,156.96,157.03,19965.0,145.6695,145.7994,145.6695,145.7344,19965.0
2019-10-03 13:30:00,157.05,157.14,156.98,157.14,9662.0,145.753,145.8365,145.688,145.8365,9662.0
2019-10-03 13:40:00,157.24,157.48,157.21,157.39,15995.0,145.9293,146.1521,145.9015,146.0685,15995.0
2019-10-03 13:50:00,157.39,157.44,157.27,157.44,10114.0,146.0685,146.115,145.9572,146.115,10114.0
2019-10-03 14:00:00,157.51,157.62,157.47,157.54,9422.0,146.1799,146.282,146.1428,146.2078,9422.0
2019-10-03 14:10:00,157.51,157.73,157.45,157.72,16135.0,146.1799,146.3841,146.1242,146.3748,16135.0
2019-10-03 14:20:00,157.72,158.14,157.7,158.06,22647.0,146.3748,146.7646,146.3563,146.6904,22647.0
2019-10-03 14:30:00,158.02,158.08,157.88,158.0,17927.0,146.6532,146.7089,146.5233,146.6347,17927.0
2019-10-03 14:40:00,157.99,158.01,157.86,157.97,18874.0,146.6254,146.644,146.5047,146.6068,18874.0
2019-10-03 14:50:00,157.96,157.96,157.71,157.71,11438.0,146.5975,146.5975,146.3655,146.3655,11438.0
2019-10-03 15:00:00,157.75,157.89,157.75,157.83,23382.0,146.4027,146.5326,146.4027,146.4769,23382.0
2019-10-03 15:10:00,157.82,157.83,157.59,157.64,24073.0,146.4676,146.4769,146.2542,146.3006,24073.0
2019-10-03 15:20:00,157.64,157.64,157.1,157.16,33120.0,146.3006,146.3006,145.7994,145.8551,33120.0
2019-10-03 15:30:00,157.18,157.27,157.04,157.24,31375.0,145.8737,145.9572,145.7437,145.9293,31375.0
2019-10-03 15:40:00,157.23,157.34,156.98,157.0,34081.0,145.9201,146.0221,145.688,145.7066,34081.0
2019-10-03 15:50:00,156.94,157.48,156.89,157.43,87677.0,145.6509,146.1521,145.6045,146.1057,87677.0
2019-10-04 09:30:00,157.01,159.01,157.01,158.38,36788.0,145.7159,147.572,145.7159,146.9873,36788.0
2019-10-04 09:40:00,158.29,158.52,158.0,158.29,24782.0,146.9038,147.1173,146.6347,146.9038,24782.0
2019-10-04 09:50:00,158.29,158.93,158.16,158.93,27134.0,146.9038,147.4978,146.7832,147.4978,27134.0
2019-10-04 10:00:00,158.91,159.53,158.85,159.32,24078.0,147.4792,148.0546,147.4235,147.8597,24078.0
2019-10-04 10:10:00,159.34,159.86,159.24,159.86,38052.0,147.8783,148.3609,147.7855,148.3609,38052.0
2019-10-04 10:20:00,159.91,160.16,159.58,159.58,40180.0,148.4073,148.6393,148.101,148.101,40180.0
2019-10-04 10:30:00,159.54,159.64,159.29,159.44,21498.0,148.0639,148.1567,147.8319,147.9711,21498.0
2019-10-04 10:40:00,159.39,159.78,159.37,159.43,20111.0,147.9247,148.2866,147.9061,147.9618,20111.0
2019-10-04 10:50:00,159.49,159.9,159.49,159.8,14515.0,148.0175,148.398,148.0175,148.3052,14515.0
2019-10-04 11:00:00,159.79,159.95,159.66,159.84,20630.0,148.2959,148.4444,148.1753,148.3423,20630.0
2019-10-04 11:10:00,159.88,160.01,159.83,159.83,17424.0,148.3794,148.5001,148.333,148.333,17424.0
2019-10-04 11:20:00,159.85,159.85,159.41,159.46,40097.0,148.3516,148.3516,147.9432,147.9896,40097.0
2019-10-04 11:30:00,159.43,159.99,159.42,159.99,13120.0,147.9618,148.4815,147.9525,148.4815,13120.0
2019-10-04 11:40:00,160.01,160.04,159.82,159.97,10845.0,148.5001,148.5279,148.3238,148.463,10845.0
2019-10-04 11:50:00,159.96,160.21,159.95,160.14,18241.0,148.4537,148.6857,148.4444,148.6207,18241.0
2019-10-04 12:00:00,160.13,160.78,160.13,160.65,38265.0,148.6115,149.2147,148.6115,149.0941,38265.0
2019-10-04 12:10:00,160.66,160.72,160.33,160.33,13556.0,149.1033,149.159,148.7971,148.7971,13556.0
2019-10-04 12:20:00,160.27,160.4,160.21,160.3,11657.0,148.7414,148.862,148.6857,148.7692,11657.0
2019-10-04 12:30:00,160.28,160.64,160.28,160.64,12574.0,148.7507,149.0848,148.7507,149.0848,12574.0
2019-10-04 12:40:00,160.62,160.71,160.55,160.69,8821.0,149.0662,149.1497,149.0012,149.1312,8821.0
2019-10-04 12:50:00,160.7,160.79,160.68,160.68,9275.0,149.1405,149.224,149.1219,149.1219,9275.0
2019-10-04 13:00:00,160.67,160.67,160.53,160.55,7287.0,149.1126,149.1126,148.9827,149.0012,7287.0
2019-10-04 13:10:00,160.64,160.65,160.54,160.62,6687.0,149.0848,149.0941,148.992,149.0662,6687.0
2019-10-04 13:20:00,160.6,160.69,160.56,160.65,9250.0,149.0476,149.1312,149.0105,149.0941,9250.0
2019-10-04 13:30:00,160.66,160.76,160.52,160.56,27103.0,149.1033,149.1961,148.9734,149.0105,27103.0
2019-10-04 13:40:00,160.54,160.73,160.54,160.65,11073.0,148.992,149.1683,148.992,149.0941,11073.0
2019-10-04 13:50:00,160.67,160.68,160.6,160.62,11846.0,149.1126,149.1219,149.0476,149.0662,11846.0
2019-10-04 14:00:00,160.61,160.86,160.56,160.83,8842.0,149.0569,149.2889,149.0105,149.2611,8842.0
2019-10-04 14:10:00,160.84,160.91,160.7,160.79,11551.0,149.2704,149.3353,149.1405,149.224,11551.0
2019-10-04 14:20:00,160.8,161.33,160.8,161.19,71155.0,149.2333,149.7251,149.2333,149.5952,71155.0
2019-10-04 14:30:00,161.15,161.29,161.08,161.21,11006.0,149.5581,149.688,149.4931,149.6138,11006.0
2019-10-04 14:40:00,161.2,161.24,161.05,161.15,15044.0,149.6045,149.6416,149.4653,149.5581,15044.0
2019-10-04 14:50:00,161.11,161.11,160.81,160.88,13460.0,149.521,149.521,149.2425,149.3075,13460.0
2019-10-04 15:00:00,160.93,160.97,160.83,160.94,11832.0,149.3539,149.391,149.2611,149.3632,11832.0
2019-10-04 15:10:00,160.94,160.95,160.73,160.86,15391.0,149.3632,149.3725,149.1683,149.2889,15391.0
2019-10-04 15:20:00,160.84,161.06,160.81,160.96,17856.0,149.2704,149.4746,149.2425,149.3818,17856.0
2019-10-04 15:30:00,161.0,161.18,160.98,161.08,23616.0,149.4189,149.5859,149.4003,149.4931,23616.0
2019-10-04 15:40:00,161.09,161.35,161.09,161.28,47354.0,149.5024,149.7437,149.5024,149.6787,47354.0
2019-10-04 15:50:00,161.27,161.34,160.57,160.88,186433.0,149.6695,149.7344,149.0198,149.3075,186433.0
2019-10-07 09:30:00,159.98,160.45,159.34,159.72,37486.0,148.7692,149.2062,148.174,148.5274,37486.0
2019-10-07 09:40:00,159.84,159.92,158.57,158.58,50558.0,148.639,148.7134,147.458,147.4673,50558.0
2019-10-07 09:50:00,158.6,159.15,158.33,158.91,33075.0,147.4859,147.9973,147.2348,147.7742,33075.0
2019-10-07 10:00:00,158.96,159.4,158.77,159.27,25449.0,147.8206,148.2298,147.644,148.1089,25449.0
2019-10-07 10:10:00,159.32,159.49,159.1,159.18,19605.0,148.1554,148.3135,147.9508,148.0252,19605.0
2019-10-07 10:20:00,159.19,159.69,159.18,159.51,22232.0,148.0345,148.4995,148.0252,148.3321,22232.0
2019-10-07 10:30:00,159.5,159.5,159.07,159.08,16201.0,148.3228,148.3228,147.9229,147.9322,16201.0
2019-10-07 10:40:00,159.07,159.36,159.04,159.26,18230.0,147.9229,148.1926,147.895,148.0996,18230.0
2019-10-07 10:50:00,159.27,159.71,159.17,159.66,14325.0,148.1089,148.5181,148.0159,148.4716,14325.0
2019-10-07 11:00:00,159.66,159.89,159.63,159.65,26177.0,148.4716,148.6855,148.4437,148.4623,26177.0
2019-10-07 11:10:00,159.69,159.94,159.46,159.62,32317.0,148.4995,148.732,148.2856,148.4344,32317.0
2019-10-07 11:20:00,159.66,159.92,159.61,159.8,15769.0,148.4716,148.7134,148.4251,148.6018,15769.0
2019-10-07 11:30:00,159.8,159.97,159.75,159.8,13919.0,148.6018,148.7599,148.5553,148.6018,13919.0
2019-10-07 11:40:00,159.75,159.92,159.65,159.83,12952.0,148.5553,148.7134,148.4623,148.6297,12952.0
2019-10-07 11:50:00,159.78,160.6,159.78,160.5,54481.0,148.5832,149.3457,148.5832,149.2527,54481.0
2019-10-07 12:00:00,160.5,160.83,160.34,160.75,34871.0,149.2527,149.5596,149.1039,149.4852,34871.0
2019-10-07 12:10:00,160.76,160.95,160.62,160.67,29264.0,149.4945,149.6712,149.3643,149.4108,29264.0
2019-10-07 12:20:00,160.62,160.62,160.0,160.04,15314.0,149.3643,149.3643,148.7878,148.825,15314.0
2019-10-07 12:30:00,160.06,160.34,160.0,160.24,25327.0,148.8436,149.1039,148.7878,149.011,25327.0
2019-10-07 12:40:00,160.24,160.62,160.12,160.57,23765.0,149.011,149.3643,148.8994,149.3178,23765.0
2019-10-07 12:50:00,160.59,160.63,160.47,160.54,9245.0,149.3364,149.3736,149.2248,149.2899,9245.0
2019-10-07 13:00:00,160.57,160.78,160.43,160.44,15376.0,149.3178,149.5131,149.1876,149.1969,15376.0
2019-10-07 13:10:00,160.44,160.45,160.29,160.36,14854.0,149.1969,149.2062,149.0574,149.1225,14854.0
2019-10-07 13:20:00,160.36,160.68,160.36,160.57,18951.0,149.1225,149.4201,149.1225,149.3178,18951.0
2019-10-07 13:30:00,160.57,161.07,160.52,160.92,28685.0,149.3178,149.7828,149.2713,149.6433,28685.0
2019-10-07 13:40:00,160.91,161.07,160.83,160.93,10756.0,149.634,149.7828,149.5596,149.6526,10756.0
2019-10-07 13:50:00,160.97,161.09,160.91,160.96,11828.0,149.6898,149.8014,149.634,149.6805,11828.0
2019-10-07 14:00:00,160.97,161.03,160.67,160.72,12615.0,149.6898,149.7456,149.4108,149.4573,12615.0
2019-10-07 14:10:00,160.71,160.83,160.51,160.68,25674.0,149.448,149.5596,149.262,149.4201,25674.0
2019-10-07 14:20:00,160.65,160.82,160.49,160.77,28461.0,149.3922,149.5503,149.2434,149.5038,28461.0
2019-10-07 14:30:00,160.71,160.77,160.33,160.49,47910.0,149.448,149.5038,149.0946,149.2434,47910.0
2019-10-07 14:40:00,160.49,160.53,160.1,160.14,32138.0,149.2434,149.2806,148.8808,148.918,32138.0
2019-10-07 14:50:00,160.14,160.17,159.84,160.03,31539.0,148.918,148.9459,148.639,148.8157,31539.0
2019-10-07 15:00:00,160.02,160.44,159.99,160.44,19431.0,148.8064,149.1969,148.7785,149.1969,19431.0
2019-10-07 15:10:00,160.4,160.44,160.22,160.44,18679.0,149.1597,149.1969,148.9924,149.1969,18679.0
2019-10-07 15:20:00,160.46,160.46,160.08,160.31,25008.0,149.2155,149.2155,148.8622,149.076,25008.0
2019-10-07 15:30:00,160.34,160.35,160.03,160.1,30535.0,149.1039,149.1132,148.8157,148.8808,30535.0
2019-10-07 15:40:00,160.1,160.11,159.68,159.84,39136.0,148.8808,148.8901,148.4902,148.639,39136.0
2019-10-07 15:50:00,159.84,160.34,159.78,160.01,129668.0,148.639,149.1039,148.5832,148.7971,129668.0
2019-10-08 09:30:00,158.94,158.94,158.14,158.17,40254.0,147.8021,147.8021,147.0581,147.086,40254.0
2019-10-08 09:40:00,158.18,159.2,157.98,158.92,17212.0,147.0953,148.0438,146.9093,147.7835,17212.0
2019-10-08 09:50:00,158.93,159.23,158.78,159.14,26327.0,147.7928,148.0717,147.6533,147.988,26327.0
2019-10-08 10:00:00,159.19,159.37,159.02,159.04,29799.0,148.0345,148.2019,147.8764,147.895,29799.0
2019-10-08 10:10:00,159.02,159.36,158.53,159.34,20708.0,147.8764,148.1926,147.4208,148.174,20708.0
2019-10-08 10:20:00,159.36,159.56,159.19,159.34,17822.0,148.1926,148.3786,148.0345,148.174,17822.0
2019-10-08 10:30:00,159.26,159.59,159.14,159.59,16271.0,148.0996,148.4065,147.988,148.4065,16271.0
2019-10-08 10:40:00,159.7,159.77,159.49,159.66,14330.0,148.5088,148.5739,148.3135,148.4716,14330.0
2019-10-08 10:50:00,159.67,160.02,159.62,159.95,24038.0,148.4809,148.8064,148.4344,148.7413,24038.0
2019-10-08 11:00:00,159.93,160.04,159.71,159.76,22717.0,148.7227,148.825,148.5181,148.5646,22717.0
2019-10-08 11:10:00,159.73,160.07,159.65,159.89,26628.0,148.5367,148.8529,148.4623,148.6855,26628.0
2019-10-08 11:20:00,159.83,159.83,159.3,159.42,15415.0,148.6297,148.6297,148.1368,148.2484,15415.0
2019-10-08 11:30:00,159.44,159.65,159.09,159.53,21417.0,148.267,148.4623,147.9415,148.3507,21417.0
2019-10-08 11:40:00,159.5,159.82,159.39,159.56,17331.0,148.3228,148.6204,148.2205,148.3786,17331.0
2019-10-08 11:50:00,159.6,159.83,159.53,159.75,18707.0,148.4158,148.6297,148.3507,148.5553,18707.0
2019-10-08 12:00:00,159.72,159.82,159.57,159.78,13098.0,148.5274,148.6204,148.3879,148.5832,13098.0
2019-10-08 12:10:00,159.76,160.0,159.74,159.91,11796.0,148.5646,148.7878,148.546,148.7041,11796.0
2019-10-08 12:20:00,159.9,160.24,159.9,160.17,9966.0,148.6948,149.011,148.6948,148.9459,9966.0
2019-10-08 12:30:00,160.2,160.2,160.0,160.03,6501.0,148.9738,148.9738,148.7878,148.8157,6501.0
2019-10-08 12:40:00,160.15,160.8,160.09,160.44,17380.0,148.9273,149.5317,148.8715,149.1969,17380.0
2019-10-08 12:50:00,160.45,160.55,160.28,160.35,7881.0,149.2062,149.2992,149.0481,149.1132,7881.0
2019-10-08 13:00:00,160.43,160.43,160.15,160.3,6851.0,149.1876,149.1876,148.9273,149.0667,6851.0
2019-10-08 13:10:00,160.3,160.55,160.17,160.55,8442.0,149.0667,149.2992,148.9459,149.2992,8442.0
2019-10-08 13:20:00,160.57,160.9,160.57,160.85,11889.0,149.3178,149.6247,149.3178,149.5782,11889.0
2019-10-08 13:30:00,160.85,161.03,160.74,160.86,19247.0,149.5782,149.7456,149.4759,149.5875,19247.0
2019-10-08 13:40:00,160.86,161.23,160.82,161.2,13079.0,149.5875,149.9316,149.5503,149.9037,13079.0
2019-10-08 13:50:00,161.2,161.26,160.83,160.89,23099.0,149.9037,149.9595,149.5596,149.6154,23099.0
2019-10-08 14:00:00,160.86,160.93,160.61,160.91,8858.0,149.5875,149.6526,149.355,149.634,8858.0
2019-10-08 14:10:00,160.85,160.85,160.68,160.82,6704.0,149.5782,149.5782,149.4201,149.5503,6704.0
2019-10-08 14:20:00,160.82,160.85,160.7,160.77,7816.0,149.5503,149.5782,149.4387,149.5038,7816.0
2019-10-08 14:30:00,160.82,161.55,160.82,161.08,39874.0,149.5503,150.2292,149.5503,149.7921,39874.0
2019-10-08 14:40:00,161.1,161.43,161.01,161.4,6024.0,149.8107,150.1176,149.727,150.0897,6024.0
2019-10-08 14:50:00,161.44,161.46,160.21,160.56,15894.0,150.1269,150.1455,148.9831,149.3085,15894.0
2019-10-08 15:00:00,160.57,160.79,160.13,160.25,36442.0,149.3178,149.5224,148.9087,149.0203,36442.0
2019-10-08 15:10:00,160.2,160.28,159.97,160.25,12796.0,148.9738,149.0481,148.7599,149.0203,12796.0
2019-10-08 15:20:00,160.24,160.43,160.1,160.36,37649.0,149.011,149.1876,148.8808,149.1225,37649.0
2019-10-08 15:30:00,160.4,160.51,159.99,160.01,41228.0,149.1597,149.262,148.7785,148.7971,41228.0
2019-10-08 15:40:00,160.08,160.17,159.81,159.92,43480.0,148.8622,148.9459,148.6111,148.7134,43480.0
2019-10-08 15:50:00,159.95,160.07,159.84,159.84,98576.0,148.7413,148.8529,148.639,148.639,98576.0
2019-10-09 09:30:00,160.78,160.96,160.1,160.57,38039.0,149.5131,149.6805,148.8808,149.3178,38039.0
2019-10-09 09:40:00,160.65,160.83,160.42,160.49,20353.0,149.3922,149.5596,149.1783,149.2434,20353.0
2019-10-09 09:50:00,160.62,160.62,160.0,160.38,19218.0,149.3643,149.3643,148.7878,149.1411,19218.0
2019-10-09 10:00:00,160.35,161.0,160.34,160.87,15254.0,149.1132,149.7177,149.1039,149.5968,15254.0
2019-10-09 10:10:00,160.85,161.08,160.79,161.0,27744.0,149.5782,149.7921,149.5224,149.7177,27744.0
2019-10-09 10:20:00,160.98,161.0,160.85,160.88,9505.0,149.6991,149.7177,149.5782,149.6061,9505.0
2019-10-09 10:30:00,160.85,161.04,160.67,160.93,12246.0,149.5782,149.7549,149.4108,149.6526,12246.0
2019-10-09 10:40:00,160.94,161.5,160.94,161.35,89759.0,149.6619,150.1827,149.6619,150.0432,89759.0
2019-10-09 10:50:00,161.31,161.33,161.01,161.06,17583.0,150.006,150.0246,149.727,149.7735,17583.0
2019-10-09 11:00:00,161.11,161.14,160.65,160.72,10834.0,149.82,149.8479,149.3922,149.4573,10834.0
2019-10-09 11:10:00,160.75,160.79,160.49,160.66,13219.0,149.4852,149.5224,149.2434,149.4015,13219.0
2019-10-09 11:20:00,160.74,160.83,160.2,160.34,24610.0,149.4759,149.5596,148.9738,149.1039,24610.0
2019-10-09 11:30:00,160.34,160.65,160.3,160.59,17966.0,149.1039,149.3922,149.0667,149.3364,17966.0
2019-10-09 11:40:00,160.55,161.13,160.49,160.99,31620.0,149.2992,149.8386,149.2434,149.7084,31620.0
2019-10-09 11:50:00,160.98,161.05,160.81,160.92,16001.0,149.6991,149.7642,149.541,149.6433,16001.0
2019-10-09 12:00:00,160.97,161.37,160.93,161.26,10604.0,149.6898,150.0618,149.6526,149.9595,10604.0
2019-10-09 12:10:00,161.25,161.44,161.25,161.41,19770.0,149.9502,150.1269,149.9502,150.099,19770.0
2019-10-09 12:20:00,161.41,161.52,161.07,161.26,30474.0,150.099,150.2013,149.7828,149.9595,30474.0
2019-10-09 12:30:00,161.27,161.4,161.2,161.33,16954.0,149.9688,150.0897,149.9037,150.0246,16954.0
2019-10-09 12:40:00,161.36,161.38,161.22,161.22,6921.0,150.0525,150.0711,149.9223,149.9223,6921.0
2019-10-09 12:50:00,161.21,161.33,161.02,161.33,6710.0,149.913,150.0246,149.7363,150.0246,6710.0
2019-10-09 13:00:00,161.36,161.66,161.15,161.23,17141.0,150.0525,150.3314,149.8572,149.9316,17141.0
2019-10-09 13:10:00,161.2,161.2,160.89,160.89,5925.0,149.9037,149.9037,149.6154,149.6154,5925.0
2019-10-09 13:20:00,160.81,161.04,160.81,161.0,5322.0,149.541,149.7549,149.541,149.7177,5322.0
2019-10-09 13:30:00,160.94,160.97,160.81,160.92,7819.0,149.6619,149.6898,149.541,149.6433,7819.0
2019-10-09 13:40:00,160.96,161.14,160.91,161.14,9594.0,149.6805,149.8479,149.634,149.8479,9594.0
2019-10-09 13:50:00,161.18,161.2,160.97,161.06,8810.0,149.8851,149.9037,149.6898,149.7735,8810.0
2019-10-09 14:00:00,160.98,160.98,160.72,160.85,9367.0,149.6991,149.6991,149.4573,149.5782,9367.0
2019-10-09 14:10:00,160.86,161.17,160.8,161.17,17671.0,149.5875,149.8758,149.5317,149.8758,17671.0
2019-10-09 14:20:00,161.18,161.2,161.03,161.07,10005.0,149.8851,149.9037,149.7456,149.7828,10005.0
2019-10-09 14:30:00,161.04,161.13,160.98,161.05,9656.0,149.7549,149.8386,149.6991,149.7642,9656.0
2019-10-09 14:40:00,161.05,161.11,160.99,161.06,13435.0,149.7642,149.82,149.7084,149.7735,13435.0
2019-10-09 14:50:00,161.06,161.38,161.04,161.38,12538.0,149.7735,150.0711,149.7549,150.0711,12538.0
2019-10-09 15:00:00,161.32,161.42,161.24,161.29,11324.0,150.0153,150.1083,149.9409,149.9874,11324.0
2019-10-09 15:10:00,161.29,161.29,161.14,161.2,24746.0,149.9874,149.9874,149.8479,149.9037,24746.0
2019-10-09 15:20:00,161.19,161.27,161.15,161.21,21507.0,149.8944,149.9688,149.8572,149.913,21507.0
2019-10-09 15:30:00,161.23,161.25,161.16,161.24,30447.0,149.9316,149.9502,149.8665,149.9409,30447.0
2019-10-09 15:40:00,161.21,161.28,160.67,160.78,41488.0,149.913,149.9781,149.4108,149.5131,41488.0
2019-10-09 15:50:00,160.78,161.12,160.76,160.89,97923.0,149.5131,149.8293,149.4945,149.6154,97923.0
2019-10-10 09:30:00,160.43,160.76,159.67,160.01,34359.0,149.1876,149.4945,148.4809,148.7971,34359.0
2019-10-10 09:40:00,160.08,160.08,159.42,159.59,45912.0,148.8622,148.8622,148.2484,148.4065,45912.0
2019-10-10 09:50:00,159.76,160.4,159.69,160.34,30996.0,148.5646,149.1597,148.4995,149.1039,30996.0
2019-10-10 10:00:00,160.38,160.47,159.91,160.0,31165.0,149.1411,149.2248,148.7041,148.7878,31165.0
2019-10-10 10:10:00,160.02,160.09,159.77,159.86,30375.0,148.8064,148.8715,148.5739,148.6576,30375.0
2019-10-10 10:20:00,159.87,159.97,159.44,159.55,26438.0,148.6669,148.7599,148.267,148.3693,26438.0
2019-10-10 10:30:00,159.61,159.68,159.06,159.17,24551.0,148.4251,148.4902,147.9136,148.0159,24551.0
2019-10-10 10:40:00,159.17,159.39,159.11,159.28,19498.0,148.0159,148.2205,147.9601,148.1182,19498.0
2019-10-10 10:50:00,159.28,159.28,158.86,158.94,27959.0,148.1182,148.1182,147.7277,147.8021,27959.0
2019-10-10 11:00:00,158.93,159.65,158.93,159.65,28788.0,147.7928,148.4623,147.7928,148.4623,28788.0
2019-10-10 11:10:00,159.66,159.72,159.47,159.48,27363.0,148.4716,148.5274,148.2949,148.3042,27363.0
2019-10-10 11:20:00,159.47,159.67,159.37,159.65,18018.0,148.2949,148.4809,148.2019,148.4623,18018.0
2019-10-10 11:30:00,159.65,160.01,159.53,159.54,31198.0,148.4623,148.7971,148.3507,148.36,31198.0
2019-10-10 11:40:00,159.53,159.72,159.37,159.68,14574.0,148.3507,148.5274,148.2019,148.4902,14574.0
2019-10-10 11:50:00,159.69,159.78,159.61,159.64,14177.0,148.4995,148.5832,148.4251,148.453,14177.0
2019-10-10 12:00:00,159.62,159.84,159.57,159.69,33048.0,148.4344,148.639,148.3879,148.4995,33048.0
2019-10-10 12:10:00,159.67,159.9,159.63,159.83,14408.0,148.4809,148.6948,148.4437,148.6297,14408.0
2019-10-10 12:20:00,159.81,159.84,159.55,159.66,14287.0,148.6111,148.639,148.3693,148.4716,14287.0
2019-10-10 12:30:00,159.65,159.68,159.42,159.6,10531.0,148.4623,148.4902,148.2484,148.4158,10531.0
2019-10-10 12:40:00,159.56,159.74,159.55,159.73,8550.0,148.3786,148.546,148.3693,148.5367,8550.0
2019-10-10 12:50:00,159.69,159.81,159.53,159.78,14569.0,148.4995,148.6111,148.3507,148.5832,14569.0
2019-10-10 13:00:00,159.79,160.08,159.7,159.98,22867.0,148.5925,148.8622,148.5088,148.7692,22867.0
2019-10-10 13:10:00,159.96,160.02,159.76,159.77,14850.0,148.7506,148.8064,148.5646,148.5739,14850.0
2019-10-10 13:20:00,159.79,159.98,159.79,159.89,9190.0,148.5925,148.7692,148.5925,148.6855,9190.0
2019-10-10 13:30:00,159.86,159.95,159.72,159.82,20386.0,148.6576,148.7413,148.5274,148.6204,20386.0
2019-10-10 13:40:00,159.82,159.99,159.76,159.97,11434.0,148.6204,148.7785,148.5646,148.7599,11434.0
2019-10-10 13:50:00,159.97,160.26,159.85,160.11,15111.0,148.7599,149.0295,148.6483,148.8901,15111.0
2019-10-10 14:00:00,160.1,160.22,159.48,159.76,27672.0,148.8808,148.9924,148.3042,148.5646,27672.0
2019-10-10 14:10:00,159.65,160.05,159.62,159.95,13099.0,148.4623,148.8343,148.4344,148.7413,13099.0
2019-10-10 14:20:00,159.88,160.02,159.79,159.97,9102.0,148.6762,148.8064,148.5925,148.7599,9102.0
2019-10-10 14:30:00,159.95,160.26,159.93,159.99,14034.0,148.7413,149.0295,148.7227,148.7785,14034.0
2019-10-10 14:40:00,159.97,159.99,159.86,159.94,10505.0,148.7599,148.7785,148.6576,148.732,10505.0
2019-10-10 14:50:00,159.95,160.02,159.81,159.85,10755.0,148.7413,148.8064,148.6111,148.6483,10755.0
2019-10-10 15:00:00,159.84,160.08,159.84,159.96,17549.0,148.639,148.8622,148.639,148.7506,17549.0
2019-10-10 15:10:00,159.94,160.15,159.9,160.15,15673.0,148.732,148.9273,148.6948,148.9273,15673.0
2019-10-10 15:20:00,160.15,160.45,160.1,160.45,21109.0,148.9273,149.2062,148.8808,149.2062,21109.0
2019-10-10 15:30:00,160.44,160.57,160.28,160.4,31395.0,149.1969,149.3178,149.0481,149.1597,31395.0
2019-10-10 15:40:00,160.39,160.52,160.26,160.47,33018.0,149.1504,149.2713,149.0295,149.2248,33018.0
2019-10-10 15:50:00,160.47,160.61,160.36,160.54,94277.0,149.2248,149.355,149.1225,149.2899,94277.0
2019-10-11 09:30:00,161.9,162.13,161.1,162.03,43955.0,150.5546,150.7685,149.8107,150.6755,43955.0
2019-10-11 09:40:00,162.02,162.83,161.99,162.73,39498.0,150.6662,151.4195,150.6383,151.3265,39498.0
2019-10-11 09:50:00,162.73,162.82,162.21,162.63,20629.0,151.3265,151.4102,150.8429,151.2335,20629.0
2019-10-11 10:00:00,162.53,163.25,162.53,162.96,32655.0,151.1405,151.81,151.1405,151.5403,32655.0
2019-10-11 10:10:00,163.03,163.21,162.88,163.12,26552.0,151.6054,151.7728,151.4659,151.6891,26552.0
2019-10-11 10:20:00,163.08,163.36,163.03,163.22,22301.0,151.6519,151.9123,151.6054,151.7821,22301.0
2019-10-11 10:30:00,163.26,163.32,163.08,163.18,15836.0,151.8193,151.8751,151.6519,151.7449,15836.0
2019-10-11 10:40:00,163.22,163.42,163.14,163.36,17672.0,151.7821,151.9681,151.7077,151.9123,17672.0
2019-10-11 10:50:00,163.36,163.94,163.13,163.9,80414.0,151.9123,152.4517,151.6984,152.4145,80414.0
2019-10-11 11:00:00,163.89,164.22,163.88,164.14,26504.0,152.4052,152.712,152.3959,152.6377,26504.0
2019-10-11 11:10:00,164.13,164.13,163.78,163.92,19011.0,152.6284,152.6284,152.3029,152.4331,19011.0
2019-10-11 11:20:00,163.94,164.01,163.65,163.86,13562.0,152.4517,152.5168,152.182,152.3773,13562.0
2019-10-11 11:30:00,163.89,164.29,163.83,164.07,21600.0,152.4052,152.7771,152.3494,152.5726,21600.0
2019-10-11 11:40:00,164.08,164.12,163.5,163.62,26588.0,152.5819,152.6191,152.0425,152.1541,26588.0
2019-10-11 11:50:00,163.6,163.62,162.97,163.05,30565.0,152.1355,152.1541,151.5496,151.624,30565.0
2019-10-11 12:00:00,163.09,163.46,162.85,163.34,19875.0,151.6612,152.0053,151.4381,151.8937,19875.0
2019-10-11 12:10:00,163.27,163.49,163.16,163.16,13874.0,151.8286,152.0332,151.7263,151.7263,13874.0
2019-10-11 12:20:00,163.19,163.4,163.17,163.34,7832.0,151.7542,151.9495,151.7356,151.8937,7832.0
2019-10-11 12:30:00,163.32,163.32,162.75,162.91,15573.0,151.8751,151.8751,151.3451,151.4938,15573.0
2019-10-11 12:40:00,162.92,163.26,162.81,163.18,15870.0,151.5031,151.8193,151.4009,151.7449,15870.0
2019-10-11 12:50:00,163.15,163.35,163.1,163.31,10438.0,151.717,151.903,151.6705,151.8658,10438.0
2019-10-11 13:00:00,163.34,163.37,163.18,163.19,21006.0,151.8937,151.9216,151.7449,151.7542,21006.0
2019-10-11 13:10:00,163.19,163.32,163.12,163.28,10790.0,151.7542,151.8751,151.6891,151.8379,10790.0
2019-10-11 13:20:00,163.32,163.97,163.32,163.49,16385.0,151.8751,152.4796,151.8751,152.0332,16385.0
2019-10-11 13:30:00,163.39,163.91,163.36,163.87,11754.0,151.9402,152.4238,151.9123,152.3866,11754.0
2019-10-11 13:40:00,163.88,163.98,163.7,163.82,13285.0,152.3959,152.4889,152.2285,152.3401,13285.0
2019-10-11 13:50:00,163.87,163.91,163.55,163.77,16772.0,152.3866,152.4238,152.089,152.2936,16772.0
2019-10-11 14:00:00,163.73,163.75,163.55,163.55,10104.0,152.2564,152.275,152.089,152.089,10104.0
2019-10-11 14:10:00,163.54,163.57,163.28,163.5,9775.0,152.0797,152.1076,151.8379,152.0425,9775.0
2019-10-11 14:20:00,163.5,163.53,163.32,163.35,7517.0,152.0425,152.0704,151.8751,151.903,7517.0
2019-10-11 14:30:00,163.37,163.48,163.12,163.22,10291.0,151.9216,152.0239,151.6891,151.7821,10291.0
2019-10-11 14:40:00,163.25,163.46,163.18,163.31,40507.0,151.81,152.0053,151.7449,151.8658,40507.0
2019-10-11 14:50:00,163.29,163.34,163.12,163.24,13599.0,151.8472,151.8937,151.6891,151.8007,13599.0
2019-10-11 15:00:00,163.28,163.48,163.18,163.33,12442.0,151.8379,152.0239,151.7449,151.8844,12442.0
2019-10-11 15:10:00,163.33,163.33,163.02,163.06,23113.0,151.8844,151.8844,151.5961,151.6333,23113.0
2019-10-11 15:20:00,163.06,163.07,162.97,163.02,30370.0,151.6333,151.6426,151.5496,151.5961,30370.0
2019-10-11 15:30:00,163.03,163.47,162.81,163.47,54868.0,151.6054,152.0146,151.4009,152.0146,54868.0
2019-10-11 15:40:00,163.47,163.49,162.58,162.82,53621.0,152.0146,152.0332,151.187,151.4102,53621.0
2019-10-11 15:50:00,162.76,162.97,162.19,162.31,77537.0,151.3544,151.5496,150.8243,150.9359,77537.0
2019-10-14 09:30:00,162.8,163.02,162.25,162.41,34436.0,151.3916,151.5961,150.8801,151.0289,34436.0
2019-10-14 09:40:00,162.52,162.69,162.06,162.39,15482.0,151.1312,151.2893,150.7034,151.0103,15482.0
2019-10-14 09:50:00,162.38,162.49,162.11,162.38,23040.0,151.001,151.1033,150.7499,151.001,23040.0
2019-10-14 10:00:00,162.41,162.97,162.39,162.93,13978.0,151.0289,151.5496,151.0103,151.5124,13978.0
2019-10-14 10:10:00,162.91,163.06,162.69,162.72,11859.0,151.4938,151.6333,151.2893,151.3172,11859.0
2019-10-14 10:20:00,162.71,162.78,162.58,162.74,8904.0,151.3079,151.373,151.187,151.3358,8904.0
2019-10-14 10:30:00,162.79,162.97,162.71,162.97,11366.0,151.3823,151.5496,151.3079,151.5496,11366.0
2019-10-14 10:40:00,162.93,162.93,162.44,162.48,10692.0,151.5124,151.5124,151.0568,151.094,10692.0
2019-10-14 10:50:00,162.52,162.52,162.28,162.38,9009.0,151.1312,151.1312,150.908,151.001,9009.0
2019-10-14 11:00:00,162.33,162.33,161.68,161.69,18736.0,150.9545,150.9545,150.35,150.3593,18736.0
2019-10-14 11:10:00,161.68,161.71,161.13,161.23,17870.0,150.35,150.3779,149.8386,149.9316,17870.0
2019-10-14 11:20:00,161.21,161.33,161.04,161.29,19238.0,149.913,150.0246,149.7549,149.9874,19238.0
2019-10-14 11:30:00,161.32,161.49,161.27,161.48,12853.0,150.0153,150.1734,149.9688,150.1641,12853.0
2019-10-14 11:40:00,161.5,161.74,161.39,161.74,11293.0,150.1827,150.4058,150.0804,150.4058,11293.0
2019-10-14 11:50:00,161.77,161.83,161.67,161.67,15649.0,150.4337,150.4895,150.3407,150.3407,15649.0
2019-10-14 12:00:00,161.67,161.75,161.41,161.63,12982.0,150.3407,150.4151,150.099,150.3035,12982.0
2019-10-14 12:10:00,161.6,161.74,161.59,161.74,7631.0,150.2756,150.4058,150.2663,150.4058,7631.0
2019-10-14 12:20:00,161.67,161.7,161.55,161.63,13035.0,150.3407,150.3686,150.2292,150.3035,13035.0
2019-10-14 12:30:00,161.65,161.69,161.43,161.43,7040.0,150.3221,150.3593,150.1176,150.1176,7040.0
2019-10-14 12:40:00,161.4,161.41,161.16,161.21,8376.0,150.0897,150.099,149.8665,149.913,8376.0
2019-10-14 12:50:00,161.23,161.43,161.22,161.29,14353.0,149.9316,150.1176,149.9223,149.9874,14353.0
2019-10-14 13:00:00,161.27,161.34,161.19,161.25,6750.0,149.9688,150.0339,149.8944,149.9502,6750.0
2019-10-14 13:10:00,161.25,161.34,161.23,161.33,6094.0,149.9502,150.0339,149.9316,150.0246,6094.0
2019-10-14 13:20:00,161.35,161.43,161.33,161.39,5201.0,150.0432,150.1176,150.0246,150.0804,5201.0
2019-10-14 13:30:00,161.36,161.38,161.27,161.27,6931.0,150.0525,150.0711,149.9688,149.9688,6931.0
2019-10-14 13:40:00,161.31,161.59,161.29,161.5,9504.0,150.006,150.2663,149.9874,150.1827,9504.0
2019-10-14 13:50:00,161.49,161.56,161.35,161.35,7458.0,150.1734,150.2385,150.0432,150.0432,7458.0
2019-10-14 14:00:00,161.34,161.5,161.25,161.25,11544.0,150.0339,150.1827,149.9502,149.9502,11544.0
2019-10-14 14:10:00,161.24,161.45,161.23,161.37,8136.0,149.9409,150.1362,149.9316,150.0618,8136.0
2019-10-14 14:20:00,161.38,161.45,161.26,161.26,9440.0,150.0711,150.1362,149.9595,149.9595,9440.0
2019-10-14 14:30:00,161.27,161.27,161.16,161.2,11023.0,149.9688,149.9688,149.8665,149.9037,11023.0
2019-10-14 14:40:00,161.23,161.31,161.18,161.31,8736.0,149.9316,150.006,149.8851,150.006,8736.0
2019-10-14 14:50:00,161.31,161.4,161.3,161.34,8879.0,150.006,150.0897,149.9967,150.0339,8879.0
2019-10-14 15:00:00,161.36,161.36,161.26,161.3,6616.0,150.0525,150.0525,149.9595,149.9967,6616.0
2019-10-14 15:10:00,161.33,161.44,161.3,161.4,7846.0,150.0246,150.1269,149.9967,150.0897,7846.0
2019-10-14 15:20:00,161.39,161.52,161.35,161.52,12036.0,150.0804,150.2013,150.0432,150.2013,12036.0
2019-10-14 15:30:00,161.49,161.55,161.4,161.44,22546.0,150.1734,150.2292,150.0897,150.1269,22546.0
2019-10-14 15:40:00,161.45,161.45,161.12,161.14,24930.0,150.1362,150.1362,149.8293,149.8479,24930.0
2019-10-14 15:50:00,161.16,161.6,161.15,161.25,115867.0,149.8665,150.2756,149.8572,149.9502,115867.0
2019-10-15 09:30:00,162.79,163.26,162.73,162.98,38000.0,151.3823,151.8193,151.3265,151.5589,38000.0
2019-10-15 09:40:00,163.1,163.13,162.88,163.03,16655.0,151.6705,151.6984,151.4659,151.6054,16655.0
2019-10-15 09:50:00,163.06,163.06,162.54,162.66,11823.0,151.6333,151.6333,151.1498,151.2614,11823.0
2019-10-15 10:00:00,162.75,162.88,162.59,162.69,16506.0,151.3451,151.4659,151.1963,151.2893,16506.0
2019-10-15 10:10:00,162.73,162.92,162.51,162.51,9793.0,151.3265,151.5031,151.1219,151.1219,9793.0
2019-10-15 10:20:00,162.46,162.66,162.42,162.56,12723.0,151.0754,151.2614,151.0382,151.1684,12723.0
2019-10-15 10:30:00,162.55,162.76,162.42,162.47,8418.0,151.1591,151.3544,151.0382,151.0847,8418.0
2019-10-15 10:40:00,162.51,162.72,162.44,162.5,7414.0,151.1219,151.3172,151.0568,151.1126,7414.0
2019-10-15 10:50:00,162.49,162.52,162.27,162.31,7628.0,151.1033,151.1312,150.8987,150.9359,7628.0
2019-10-15 11:00:00,162.34,162.5,162.2,162.3,27194.0,150.9638,151.1126,150.8336,150.9266,27194.0
2019-10-15 11:10:00,162.23,162.23,161.89,162.12,15530.0,150.8615,150.8615,150.5453,150.7592,15530.0
2019-10-15 11:20:00,162.18,162.18,161.92,162.02,7945.0,150.815,150.815,150.5732,150.6662,7945.0
2019-10-15 11:30:00,162.05,162.05,161.67,161.71,11816.0,150.6941,150.6941,150.3407,150.3779,11816.0
2019-10-15 11:40:00,161.65,161.81,161.65,161.75,6154.0,150.3221,150.4709,150.3221,150.4151,6154.0
2019-10-15 11:50:00,161.77,161.78,161.55,161.57,9610.0,150.4337,150.443,150.2292,150.2477,9610.0
2019-10-15 12:00:00,161.58,162.11,161.57,162.06,43502.0,150.257,150.7499,150.2477,150.7034,43502.0
2019-10-15 12:10:00,162.07,162.28,162.05,162.22,12995.0,150.7127,150.908,150.6941,150.8522,12995.0
2019-10-15 12:20:00,162.21,162.22,162.07,162.08,5406.0,150.8429,150.8522,150.7127,150.722,5406.0
2019-10-15 12:30:00,162.1,162.11,161.99,162.03,15629.0,150.7406,150.7499,150.6383,150.6755,15629.0
2019-10-15 12:40:00,162.06,162.12,161.97,162.0,7561.0,150.7034,150.7592,150.6197,150.6476,7561.0
2019-10-15 12:50:00,161.99,162.29,161.98,162.25,8772.0,150.6383,150.9173,150.629,150.8801,8772.0
2019-10-15 13:00:00,162.25,162.25,161.9,161.97,9492.0,150.8801,150.8801,150.5546,150.6197,9492.0
2019-10-15 13:10:00,161.98,162.06,161.97,161.99,37880.0,150.629,150.7034,150.6197,150.6383,37880.0
2019-10-15 13:20:00,162.0,162.0,161.85,161.93,10642.0,150.6476,150.6476,150.5081,150.5825,10642.0
2019-10-15 13:30:00,161.93,162.02,161.83,161.94,9832.0,150.5825,150.6662,150.4895,150.5918,9832.0
2019-10-15 13:40:00,161.94,162.2,161.85,162.18,8132.0,150.5918,150.8336,150.5081,150.815,8132.0
2019-10-15 13:50:00,162.19,162.44,162.19,162.3,8119.0,150.8243,151.0568,150.8243,150.9266,8119.0
2019-10-15 14:00:00,162.33,162.49,162.33,162.43,8033.0,150.9545,151.1033,150.9545,151.0475,8033.0
2019-10-15 14:10:00,162.44,162.48,162.23,162.23,7120.0,151.0568,151.094,150.8615,150.8615,7120.0
2019-10-15 14:20:00,162.26,162.33,162.16,162.24,17178.0,150.8894,150.9545,150.7964,150.8708,17178.0
2019-10-15 14:30:00,162.25,162.53,162.22,162.41,11622.0,150.8801,151.1405,150.8522,151.0289,11622.0
2019-10-15 14:40:00,162.41,162.46,162.33,162.45,16749.0,151.0289,151.0754,150.9545,151.0661,16749.0
2019-10-15 14:50:00,162.45,162.47,162.29,162.35,12833.0,151.0661,151.0847,150.9173,150.9731,12833.0
2019-10-15 15:00:00,162.33,162.4,162.21,162.24,16265.0,150.9545,151.0196,150.8429,150.8708,16265.0
2019-10-15 15:10:00,162.25,162.26,162.14,162.2,15321.0,150.8801,150.8894,150.7778,150.8336,15321.0
2019-10-15 15:20:00,162.21,162.39,162.19,162.37,19053.0,150.8429,151.0103,150.8243,150.9917,19053.0
2019-10-15 15:30:00,162.36,162.38,162.09,162.16,28553.0,150.9824,151.001,150.7313,150.7964,28553.0
2019-10-15 15:40:00,162.14,162.16,162.01,162.09,41665.0,150.7778,150.7964,150.6569,150.7313,41665.0
2019-10-15 15:50:00,162.08,162.28,161.94,162.08,104373.0,150.722,150.908,150.5918,150.722,104373.0
2019-10-16 09:30:00,161.74,161.93,160.74,161.27,23423.0,150.4058,150.5825,149.4759,149.9688,23423.0
2019-10-16 09:40:00,161.13,161.46,161.06,161.45,14480.0,149.8386,150.1455,149.7735,150.1362,14480.0
2019-10-16 09:50:00,161.39,161.63,161.3,161.54,14779.0,150.0804,150.3035,149.9967,150.2199,14779.0
2019-10-16 10:00:00,161.56,161.76,161.43,161.76,13915.0,150.2385,150.4244,150.1176,150.4244,13915.0
2019-10-16 10:10:00,161.72,161.98,161.69,161.97,15946.0,150.3872,150.629,150.3593,150.6197,15946.0
2019-10-16 10:20:00,161.95,162.17,161.9,161.94,15726.0,150.6011,150.8057,150.5546,150.5918,15726.0
2019-10-16 10:30:00,161.96,162.3,161.78,162.22,24277.0,150.6104,150.9266,150.443,150.8522,24277.0
2019-10-16 10:40:00,162.23,162.5,162.23,162.33,41340.0,150.8615,151.1126,150.8615,150.9545,41340.0
2019-10-16 10:50:00,162.3,162.37,162.11,162.2,8225.0,150.9266,150.9917,150.7499,150.8336,8225.0
2019-10-16 11:00:00,162.17,162.34,162.16,162.28,25363.0,150.8057,150.9638,150.7964,150.908,25363.0
2019-10-16 11:10:00,162.28,162.37,162.15,162.18,19944.0,150.908,150.9917,150.7871,150.815,19944.0
2019-10-16 11:20:00,162.19,162.25,162.02,162.02,5351.0,150.8243,150.8801,150.6662,150.6662,5351.0
2019-10-16 11:30:00,162.05,162.07,161.77,162.07,7394.0,150.6941,150.7127,150.4337,150.7127,7394.0
2019-10-16 11:40:00,162.07,162.08,161.85,162.08,7952.0,150.7127,150.722,150.5081,150.722,7952.0
2019-10-16 11:50:00,162.04,162.11,161.77,161.78,8044.0,150.6848,150.7499,150.4337,150.443,8044.0
2019-10-16 12:00:00,161.78,161.95,161.75,161.83,7448.0,150.443,150.6011,150.4151,150.4895,7448.0
2019-10-16 12:10:00,161.82,161.84,161.74,161.81,4823.0,150.4802,150.4988,150.4058,150.4709,4823.0
2019-10-16 12:20:00,161.82,162.05,161.8,161.99,7248.0,150.4802,150.6941,150.4616,150.6383,7248.0
2019-10-16 12:30:00,161.96,162.04,161.91,161.98,6898.0,150.6104,150.6848,150.5639,150.629,6898.0
2019-10-16 12:40:00,161.95,161.99,161.86,161.89,9405.0,150.6011,150.6383,150.5174,150.5453,9405.0
2019-10-16 12:50:00,161.89,162.07,161.88,162.07,6310.0,150.5453,150.7127,150.536,150.7127,6310.0
2019-10-16 13:00:00,162.05,162.05,161.83,161.84,13239.0,150.6941,150.6941,150.4895,150.4988,13239.0
2019-10-16 13:10:00,161.84,161.92,161.81,161.92,4640.0,150.4988,150.5732,150.4709,150.5732,4640.0
2019-10-16 13:20:00,161.95,162.0,161.83,161.94,4707.0,150.6011,150.6476,150.4895,150.5918,4707.0
2019-10-16 13:30:00,161.95,162.08,161.9,161.94,9763.0,150.6011,150.722,150.5546,150.5918,9763.0
2019-10-16 13:40:00,161.92,162.0,161.8,161.93,18215.0,150.5732,150.6476,150.4616,150.5825,18215.0
2019-10-16 13:50:00,161.97,162.06,161.93,162.03,7850.0,150.6197,150.7034,150.5825,150.6755,7850.0
2019-10-16 14:00:00,162.01,162.18,161.99,162.07,7518.0,150.6569,150.815,150.6383,150.7127,7518.0
2019-10-16 14:10:00,162.07,162.12,162.03,162.05,6901.0,150.7127,150.7592,150.6755,150.6941,6901.0
2019-10-16 14:20:00,162.05,162.12,162.0,162.07,16061.0,150.6941,150.7592,150.6476,150.7127,16061.0
2019-10-16 14:30:00,162.07,162.43,162.07,162.39,13173.0,150.7127,151.0475,150.7127,151.0103,13173.0
2019-10-16 14:40:00,162.41,162.43,162.25,162.25,7611.0,151.0289,151.0475,150.8801,150.8801,7611.0
2019-10-16 14:50:00,162.28,162.39,162.28,162.33,10534.0,150.908,151.0103,150.908,150.9545,10534.0
2019-10-16 15:00:00,162.33,162.37,162.28,162.28,7628.0,150.9545,150.9917,150.908,150.908,7628.0
2019-10-16 15:10:00,162.26,162.28,162.04,162.1,13283.0,150.8894,150.908,150.6848,150.7406,13283.0
2019-10-16 15:20:00,162.1,162.15,162.04,162.1,11536.0,150.7406,150.7871,150.6848,150.7406,11536.0
2019-10-16 15:30:00,162.11,162.15,162.01,162.06,20255.0,150.7499,150.7871,150.6569,150.7034,20255.0
2019-10-16 15:40:00,162.05,162.32,162.05,162.25,22769.0,150.6941,150.9452,150.6941,150.8801,22769.0
2019-10-16 15:50:00,162.23,162.43,162.12,162.29,76458.0,150.8615,151.0475,150.7592,150.9173,76458.0
2019-10-17 09:30:00,162.55,163.13,162.55,163.05,31469.0,151.1591,151.6984,151.1591,151.624,31469.0
2019-10-17 09:40:00,163.14,163.42,162.99,163.1,15754.0,151.7077,151.9681,151.5682,151.6705,15754.0
2019-10-17 09:50:00,163.05,163.34,162.84,163.16,14000.0,151.624,151.8937,151.4288,151.7263,14000.0
2019-10-17 10:00:00,163.11,163.2,162.6,162.69,11865.0,151.6798,151.7635,151.2056,151.2893,11865.0
2019-10-17 10:10:00,162.65,162.85,162.47,162.67,12931.0,151.2521,151.4381,151.0847,151.2707,12931.0
2019-10-17 10:20:00,162.65,162.65,162.4,162.46,8312.0,151.2521,151.2521,151.0196,151.0754,8312.0
2019-10-17 10:30:00,162.46,162.57,162.31,162.33,12442.0,151.0754,151.1777,150.9359,150.9545,12442.0
2019-10-17 10:40:00,162.33,162.34,162.09,162.1,13639.0,150.9545,150.9638,150.7313,150.7406,13639.0
2019-10-17 10:50:00,162.15,162.44,162.03,162.35,11030.0,150.7871,151.0568,150.6755,150.9731,11030.0
2019-10-17 11:00:00,162.31,162.43,162.09,162.37,13902.0,150.9359,151.0475,150.7313,150.9917,13902.0
2019-10-17 11:10:00,162.38,162.5,162.32,162.33,11473.0,151.001,151.1126,150.9452,150.9545,11473.0
2019-10-17 11:20:00,162.36,162.37,162.16,162.17,17556.0,150.9824,150.9917,150.7964,150.8057,17556.0
2019-10-17 11:30:00,162.13,162.47,162.09,162.47,18559.0,150.7685,151.0847,150.7313,151.0847,18559.0
2019-10-17 11:40:00,162.44,162.48,162.3,162.37,17321.0,151.0568,151.094,150.9266,150.9917,17321.0
2019-10-17 11:50:00,162.37,162.38,162.11,162.38,8691.0,150.9917,151.001,150.7499,151.001,8691.0
2019-10-17 12:00:00,162.41,162.41,162.15,162.25,9614.0,151.0289,151.0289,150.7871,150.8801,9614.0
2019-10-17 12:10:00,162.24,162.32,162.09,162.23,11410.0,150.8708,150.9452,150.7313,150.8615,11410.0
2019-10-17 12:20:00,162.27,162.4,162.09,162.4,10551.0,150.8987,151.0196,150.7313,151.0196,10551.0
2019-10-17 12:30:00,162.36,162.49,162.31,162.47,7990.0,150.9824,151.1033,150.9359,151.0847,7990.0
2019-10-17 12:40:00,162.44,162.46,162.35,162.41,5211.0,151.0568,151.0754,150.9731,151.0289,5211.0
2019-10-17 12:50:00,162.41,162.54,162.35,162.54,7776.0,151.0289,151.1498,150.9731,151.1498,7776.0
2019-10-17 13:00:00,162.53,162.72,162.51,162.59,16192.0,151.1405,151.3172,151.1219,151.1963,16192.0
2019-10-17 13:10:00,162.58,162.99,162.58,162.91,10668.0,151.187,151.5682,151.187,151.4938,10668.0
2019-10-17 13:20:00,162.93,163.07,162.87,163.02,8276.0,151.5124,151.6426,151.4566,151.5961,8276.0
2019-10-17 13:30:00,163.04,163.09,162.89,162.93,7531.0,151.6147,151.6612,151.4752,151.5124,7531.0
2019-10-17 13:40:00,162.92,163.08,162.88,163.05,10347.0,151.5031,151.6519,151.4659,151.624,10347.0
2019-10-17 13:50:00,163.05,163.18,162.99,163.16,12064.0,151.624,151.7449,151.5682,151.7263,12064.0
2019-10-17 14:00:00,163.15,163.15,162.87,162.93,52172.0,151.717,151.717,151.4566,151.5124,52172.0
2019-10-17 14:10:00,162.94,163.0,162.89,162.92,12127.0,151.5217,151.5775,151.4752,151.5031,12127.0
2019-10-17 14:20:00,162.9,162.93,162.75,162.87,10344.0,151.4845,151.5124,151.3451,151.4566,10344.0
2019-10-17 14:30:00,162.86,162.89,162.62,162.65,26522.0,151.4474,151.4752,151.2242,151.2521,26522.0
2019-10-17 14:40:00,162.67,162.83,162.59,162.81,10474.0,151.2707,151.4195,151.1963,151.4009,10474.0
2019-10-17 14:50:00,162.81,162.86,162.66,162.74,20744.0,151.4009,151.4474,151.2614,151.3358,20744.0
2019-10-17 15:00:00,162.71,162.75,162.67,162.69,15175.0,151.3079,151.3451,151.2707,151.2893,15175.0
2019-10-17 15:10:00,162.71,162.75,162.62,162.66,15224.0,151.3079,151.3451,151.2242,151.2614,15224.0
2019-10-17 15:20:00,162.71,162.87,162.68,162.87,36896.0,151.3079,151.4566,151.28,151.4566,36896.0
2019-10-17 15:30:00,162.87,162.99,162.77,162.84,39755.0,151.4566,151.5682,151.3637,151.4288,39755.0
2019-10-17 15:40:00,162.85,162.9,162.74,162.74,29770.0,151.4381,151.4845,151.3358,151.3358,29770.0
2019-10-17 15:50:00,162.74,162.92,162.61,162.91,131575.0,151.3358,151.5031,151.2149,151.4938,131575.0
2019-10-18 09:30:00,163.12,163.15,162.34,163.03,130595.0,151.6891,151.717,150.9638,151.6054,130595.0
2019-10-18 09:40:00,163.16,163.23,162.89,163.14,25467.0,151.7263,151.7914,151.4752,151.7077,25467.0
2019-10-18 09:50:00,163.14,163.72,163.04,163.72,35368.0,151.7077,152.2471,151.6147,152.2471,35368.0
2019-10-18 10:00:00,163.63,163.64,162.9,163.12,13157.0,152.1634,152.1727,151.4845,151.6891,13157.0
2019-10-18 10:10:00,163.17,163.59,163.15,163.5,10396.0,151.7356,152.1262,151.717,152.0425,10396.0
2019-10-18 10:20:00,163.52,163.56,163.33,163.52,8660.0,152.0611,152.0983,151.8844,152.0611,8660.0
2019-10-18 10:30:00,163.5,163.53,163.18,163.44,14394.0,152.0425,152.0704,151.7449,151.9867,14394.0
2019-10-18 10:40:00,163.42,163.55,163.19,163.53,14626.0,151.9681,152.089,151.7542,152.0704,14626.0
2019-10-18 10:50:00,163.58,163.69,163.53,163.59,13668.0,152.1169,152.2192,152.0704,152.1262,13668.0
2019-10-18 11:00:00,163.61,164.97,163.56,164.39,137766.0,152.1448,153.4095,152.0983,152.8701,137766.0
2019-10-18 11:10:00,164.41,164.74,164.35,164.43,24383.0,152.8887,153.1956,152.8329,152.9073,24383.0
2019-10-18 11:20:00,164.4,164.45,164.25,164.37,9584.0,152.8794,152.9259,152.7399,152.8515,9584.0
2019-10-18 11:30:00,164.4,164.52,164.09,164.14,25393.0,152.8794,152.991,152.5912,152.6377,25393.0
2019-10-18 11:40:00,164.17,164.17,164.02,164.1,13626.0,152.6656,152.6656,152.5261,152.6005,13626.0
2019-10-18 11:50:00,164.1,164.13,163.81,163.81,16514.0,152.6005,152.6284,152.3308,152.3308,16514.0
2019-10-18 12:00:00,163.75,164.0,163.75,163.97,14626.0,152.275,152.5075,152.275,152.4796,14626.0
2019-10-18 12:10:00,164.0,164.05,163.78,163.78,6407.0,152.5075,152.554,152.3029,152.3029,6407.0
2019-10-18 12:20:00,163.76,163.83,163.58,163.8,12301.0,152.2843,152.3494,152.1169,152.3215,12301.0
2019-10-18 12:30:00,163.78,164.19,163.71,164.05,28484.0,152.3029,152.6841,152.2378,152.554,28484.0
2019-10-18 12:40:00,163.99,164.03,163.86,163.9,5119.0,152.4982,152.5354,152.3773,152.4145,5119.0
2019-10-18 12:50:00,163.94,164.09,163.87,164.02,9271.0,152.4517,152.5912,152.3866,152.5261,9271.0
2019-10-18 13:00:00,164.0,164.06,163.89,164.01,7075.0,152.5075,152.5633,152.4052,152.5168,7075.0
2019-10-18 13:10:00,164.03,164.22,164.02,164.1,8989.0,152.5354,152.712,152.5261,152.6005,8989.0
2019-10-18 13:20:00,164.12,164.29,164.07,164.22,11842.0,152.6191,152.7771,152.5726,152.712,11842.0
2019-10-18 13:30:00,164.2,164.24,164.13,164.22,9518.0,152.6934,152.7306,152.6284,152.712,9518.0
2019-10-18 13:40:00,164.24,164.55,164.24,164.5,10675.0,152.7306,153.0189,152.7306,152.9724,10675.0
2019-10-18 13:50:00,164.51,164.52,164.39,164.39,6175.0,152.9817,152.991,152.8701,152.8701,6175.0
2019-10-18 14:00:00,164.4,164.54,164.32,164.42,15377.0,152.8794,153.0096,152.805,152.898,15377.0
2019-10-18 14:10:00,164.45,164.56,164.36,164.56,13063.0,152.9259,153.0282,152.8422,153.0282,13063.0
2019-10-18 14:20:00,164.56,164.71,164.49,164.69,13246.0,153.0282,153.1677,152.9631,153.1491,13246.0
2019-10-18 14:30:00,164.68,164.72,164.49,164.5,10371.0,153.1398,153.177,152.9631,152.9724,10371.0
2019-10-18 14:40:00,164.51,164.53,164.42,164.5,7763.0,152.9817,153.0003,152.898,152.9724,7763.0
2019-10-18 14:50:00,164.5,164.63,164.48,164.62,16789.0,152.9724,153.0933,152.9538,153.084,16789.0
2019-10-18 15:00:00,164.62,164.77,164.6,164.68,16167.0,153.084,153.2235,153.0654,153.1398,16167.0
2019-10-18 15:10:00,164.67,164.74,164.64,164.66,15095.0,153.1305,153.1956,153.1026,153.1212,15095.0
2019-10-18 15:20:00,164.64,164.81,164.5,164.51,31568.0,153.1026,153.2607,152.9724,152.9817,31568.0
2019-10-18 15:30:00,164.5,164.86,164.26,164.72,54372.0,152.9724,153.3072,152.7492,153.177,54372.0
2019-10-18 15:40:00,164.71,164.74,164.58,164.72,44148.0,153.1677,153.1956,153.0468,153.177,44148.0
2019-10-18 15:50:00,164.74,164.86,164.49,164.53,157516.0,153.1956,153.3072,152.9631,153.0003,157516.0
2019-10-21 09:30:00,164.97,165.47,164.39,164.5,44001.0,153.4095,153.8745,152.8701,152.9724,44001.0
2019-10-21 09:40:00,164.52,164.57,163.85,164.3,28555.0,152.991,153.0375,152.368,152.7864,28555.0
2019-10-21 09:50:00,164.31,164.34,163.79,163.8,26034.0,152.7957,152.8236,152.3122,152.3215,26034.0
2019-10-21 10:00:00,163.77,164.48,163.77,164.34,21472.0,152.2936,152.9538,152.2936,152.8236,21472.0
2019-10-21 10:10:00,164.31,164.32,163.97,164.03,13930.0,152.7957,152.805,152.4796,152.5354,13930.0
2019-10-21 10:20:00,164.02,164.19,163.93,164.14,19318.0,152.5261,152.6841,152.4424,152.6377,19318.0
2019-10-21 10:30:00,164.11,164.34,163.92,164.34,17847.0,152.6098,152.8236,152.4331,152.8236,17847.0
2019-10-21 10:40:00,164.34,164.65,164.34,164.44,24060.0,152.8236,153.1119,152.8236,152.9166,24060.0
2019-10-21 10:50:00,164.44,164.49,164.32,164.36,37493.0,152.9166,152.9631,152.805,152.8422,37493.0
2019-10-21 11:00:00,164.36,164.44,164.21,164.29,42057.0,152.8422,152.9166,152.7027,152.7771,42057.0
2019-10-21 11:10:00,164.3,164.36,164.15,164.34,18926.0,152.7864,152.8422,152.647,152.8236,18926.0
2019-10-21 11:20:00,164.37,164.56,164.37,164.47,13218.0,152.8515,153.0282,152.8515,152.9445,13218.0
2019-10-21 11:30:00,164.5,164.54,164.03,164.07,17720.0,152.9724,153.0096,152.5354,152.5726,17720.0
2019-10-21 11:40:00,164.11,164.21,164.03,164.09,8221.0,152.6098,152.7027,152.5354,152.5912,8221.0
2019-10-21 11:50:00,164.07,164.2,164.01,164.08,8454.0,152.5726,152.6934,152.5168,152.5819,8454.0
2019-10-21 12:00:00,164.09,164.49,164.04,164.41,20253.0,152.5912,152.9631,152.5447,152.8887,20253.0
2019-10-21 12:10:00,164.44,164.49,164.34,164.35,9039.0,152.9166,152.9631,152.8236,152.8329,9039.0
2019-10-21 12:20:00,164.35,164.48,164.33,164.45,9868.0,152.8329,152.9538,152.8143,152.9259,9868.0
2019-10-21 12:30:00,164.44,164.48,164.22,164.22,5522.0,152.9166,152.9538,152.712,152.712,5522.0
2019-10-21 12:40:00,164.22,164.33,164.1,164.22,11496.0,152.712,152.8143,152.6005,152.712,11496.0
2019-10-21 12:50:00,164.26,164.34,164.18,164.18,6387.0,152.7492,152.8236,152.6748,152.6748,6387.0
2019-10-21 13:00:00,164.14,164.22,163.87,163.95,32879.0,152.6377,152.712,152.3866,152.461,32879.0
2019-10-21 13:10:00,163.96,164.17,163.96,164.06,8314.0,152.4703,152.6656,152.4703,152.5633,8314.0
2019-10-21 13:20:00,164.06,164.07,163.91,164.07,10572.0,152.5633,152.5726,152.4238,152.5726,10572.0
2019-10-21 13:30:00,164.07,164.18,163.72,163.72,48834.0,152.5726,152.6748,152.2471,152.2471,48834.0
2019-10-21 13:40:00,163.72,163.73,163.51,163.62,10657.0,152.2471,152.2564,152.0518,152.1541,10657.0
2019-10-21 13:50:00,163.65,163.65,163.43,163.44,9002.0,152.182,152.182,151.9774,151.9867,9002.0
2019-10-21 14:00:00,163.48,163.89,163.48,163.87,9802.0,152.0239,152.4052,152.0239,152.3866,9802.0
2019-10-21 14:10:00,163.88,164.05,163.85,163.98,11411.0,152.3959,152.554,152.368,152.4889,11411.0
2019-10-21 14:20:00,163.98,164.14,163.97,164.14,10672.0,152.4889,152.6377,152.4796,152.6377,10672.0
2019-10-21 14:30:00,164.17,164.22,164.12,164.2,11624.0,152.6656,152.712,152.6191,152.6934,11624.0
2019-10-21 14:40:00,164.19,164.37,164.19,164.37,11731.0,152.6841,152.8515,152.6841,152.8515,11731.0
2019-10-21 14:50:00,164.38,164.55,164.34,164.54,16231.0,152.8608,153.0189,152.8236,153.0096,16231.0
2019-10-21 15:00:00,164.54,164.61,164.46,164.51,18496.0,153.0096,153.0747,152.9352,152.9817,18496.0
2019-10-21 15:10:00,164.49,164.7,164.49,164.65,19065.0,152.9631,153.1584,152.9631,153.1119,19065.0
2019-10-21 15:20:00,164.66,164.66,164.31,164.46,33352.0,153.1212,153.1212,152.7957,152.9352,33352.0
2019-10-21 15:30:00,164.45,164.57,164.4,164.44,28255.0,152.9259,153.0375,152.8794,152.9166,28255.0
2019-10-21 15:40:00,164.44,164.59,164.44,164.57,37883.0,152.9166,153.0561,152.9166,153.0375,37883.0
2019-10-21 15:50:00,164.59,164.64,164.24,164.4,99233.0,153.0561,153.1026,152.7306,152.8794,99233.0
2019-10-22 09:30:00,164.51,165.55,164.39,165.11,23351.0,152.9817,153.9488,152.8701,153.5397,23351.0
2019-10-22 09:40:00,165.16,165.61,164.99,165.39,14589.0,153.5862,154.0046,153.4281,153.8001,14589.0
2019-10-22 09:50:00,165.35,165.55,164.79,165.12,41953.0,153.7629,153.9488,153.2421,153.549,41953.0
2019-10-22 10:00:00,165.1,165.11,164.63,164.83,8470.0,153.5304,153.5397,153.0933,153.2793,8470.0
2019-10-22 10:10:00,164.83,165.0,164.7,164.95,10767.0,153.2793,153.4374,153.1584,153.3909,10767.0
2019-10-22 10:20:00,164.97,165.32,164.86,164.86,34902.0,153.4095,153.735,153.3072,153.3072,34902.0
2019-10-22 10:30:00,164.8,165.12,164.66,165.09,14300.0,153.2514,153.549,153.1212,153.5211,14300.0
2019-10-22 10:40:00,165.16,165.33,165.07,165.19,14625.0,153.5862,153.7443,153.5025,153.6141,14625.0
2019-10-22 10:50:00,165.21,165.91,165.21,165.59,43721.0,153.6327,154.2836,153.6327,153.986,43721.0
2019-10-22 11:00:00,165.57,165.93,165.52,165.93,11011.0,153.9674,154.3022,153.9209,154.3022,11011.0
2019-10-22 11:10:00,165.96,165.96,165.66,165.75,16301.0,154.3301,154.3301,154.0511,154.1348,16301.0
2019-10-22 11:20:00,165.75,166.33,165.7,166.13,19811.0,154.1348,154.6742,154.0883,154.4882,19811.0
2019-10-22 11:30:00,166.06,166.2,165.89,166.09,13820.0,154.4231,154.5533,154.265,154.451,13820.0
2019-10-22 11:40:00,166.08,166.47,165.98,166.2,24978.0,154.4417,154.8044,154.3487,154.5533,24978.0
2019-10-22 11:50:00,166.18,166.25,165.94,165.94,13396.0,154.5347,154.5998,154.3115,154.3115,13396.0
2019-10-22 12:00:00,165.95,166.22,165.95,166.13,9800.0,154.3208,154.5719,154.3208,154.4882,9800.0
2019-10-22 12:10:00,166.17,166.23,166.05,166.19,9166.0,154.5254,154.5812,154.4138,154.544,9166.0
2019-10-22 12:20:00,166.15,166.15,165.87,166.09,7262.0,154.5068,154.5068,154.2464,154.451,7262.0
2019-10-22 12:30:00,166.09,166.1,165.71,165.74,14404.0,154.451,154.4603,154.0976,154.1255,14404.0
2019-10-22 12:40:00,165.7,165.83,165.67,165.77,15815.0,154.0883,154.2092,154.0604,154.1534,15815.0
2019-10-22 12:50:00,165.78,165.88,165.69,165.85,16746.0,154.1627,154.2557,154.079,154.2278,16746.0
2019-10-22 13:00:00,165.86,166.0,165.86,165.94,7740.0,154.2371,154.3673,154.2371,154.3115,7740.0
2019-10-22 13:10:00,165.95,166.0,165.65,165.68,8468.0,154.3208,154.3673,154.0418,154.0697,8468.0
2019-10-22 13:20:00,165.69,165.76,165.54,165.55,7926.0,154.079,154.1441,153.9395,153.9488,7926.0
2019-10-22 13:30:00,165.54,165.83,165.53,165.81,12279.0,153.9395,154.2092,153.9302,154.1906,12279.0
2019-10-22 13:40:00,165.83,165.88,165.65,165.7,15672.0,154.2092,154.2557,154.0418,154.0883,15672.0
2019-10-22 13:50:00,165.68,165.7,165.45,165.6,10679.0,154.0697,154.0883,153.8559,153.9953,10679.0
2019-10-22 14:00:00,165.61,165.76,165.54,165.76,13615.0,154.0046,154.1441,153.9395,154.1441,13615.0
2019-10-22 14:10:00,165.75,165.88,165.64,165.64,17468.0,154.1348,154.2557,154.0325,154.0325,17468.0
2019-10-22 14:20:00,165.69,165.91,165.69,165.88,19742.0,154.079,154.2836,154.079,154.2557,19742.0
2019-10-22 14:30:00,165.89,165.89,165.62,165.81,18478.0,154.265,154.265,154.0139,154.1906,18478.0
2019-10-22 14:40:00,165.77,165.77,165.5,165.57,16176.0,154.1534,154.1534,153.9023,153.9674,16176.0
2019-10-22 14:50:00,165.59,165.76,165.46,165.69,19102.0,153.986,154.1441,153.8652,154.079,19102.0
2019-10-22 15:00:00,165.7,165.77,165.57,165.76,19364.0,154.0883,154.1534,153.9674,154.1441,19364.0
2019-10-22 15:10:00,165.77,165.84,165.63,165.84,14652.0,154.1534,154.2185,154.0232,154.2185,14652.0
2019-10-22 15:20:00,165.84,166.11,165.77,166.09,25303.0,154.2185,154.4696,154.1534,154.451,25303.0
2019-10-22 15:30:00,166.07,166.11,165.94,165.95,46748.0,154.4324,154.4696,154.3115,154.3208,46748.0
2019-10-22 15:40:00,165.95,166.65,165.65,165.68,73876.0,154.3208,154.9718,154.0418,154.0697,73876.0
2019-10-22 15:50:00,165.68,165.97,165.53,165.81,108731.0,154.0697,154.3394,153.9302,154.1906,108731.0
2019-10-23 09:30:00,166.09,166.98,165.6,165.61,51309.0,154.451,155.2786,153.9953,154.0046,51309.0
2019-10-23 09:40:00,165.57,165.61,164.31,164.35,28123.0,153.9674,154.0046,152.7957,152.8329,28123.0
2019-10-23 09:50:00,164.2,164.75,164.1,164.75,31495.0,152.6934,153.2049,152.6005,153.2049,31495.0
2019-10-23 10:00:00,164.67,164.85,164.08,164.29,30239.0,153.1305,153.2979,152.5819,152.7771,30239.0
2019-10-23 10:10:00,164.32,164.49,164.03,164.21,21961.0,152.805,152.9631,152.5354,152.7027,21961.0
2019-10-23 10:20:00,164.22,164.41,163.86,163.95,34760.0,152.712,152.8887,152.3773,152.461,34760.0
2019-10-23 10:30:00,163.92,164.13,163.83,163.91,21184.0,152.4331,152.6284,152.3494,152.4238,21184.0
2019-10-23 10:40:00,163.87,163.87,163.12,163.21,26139.0,152.3866,152.3866,151.6891,151.7728,26139.0
2019-10-23 10:50:00,163.17,163.2,162.57,162.62,44879.0,151.7356,151.7635,151.1777,151.2242,44879.0
2019-10-23 11:00:00,162.61,163.45,162.58,163.16,38380.0,151.2149,151.996,151.187,151.7263,38380.0
2019-10-23 11:10:00,163.1,163.11,162.87,162.94,20833.0,151.6705,151.6798,151.4566,151.5217,20833.0
2019-10-23 11:20:00,162.93,162.99,162.54,162.99,18337.0,151.5124,151.5682,151.1498,151.5682,18337.0
2019-10-23 11:30:00,163.09,163.6,163.05,163.25,36996.0,151.6612,152.1355,151.624,151.81,36996.0
2019-10-23 11:40:00,163.27,163.54,163.22,163.41,16989.0,151.8286,152.0797,151.7821,151.9588,16989.0
2019-10-23 11:50:00,163.41,163.47,163.3,163.36,13641.0,151.9588,152.0146,151.8565,151.9123,13641.0
2019-10-23 12:00:00,163.35,163.44,163.08,163.09,17353.0,151.903,151.9867,151.6519,151.6612,17353.0
2019-10-23 12:10:00,163.11,163.35,163.09,163.33,10123.0,151.6798,151.903,151.6612,151.8844,10123.0
2019-10-23 12:20:00,163.31,163.31,162.99,163.06,11952.0,151.8658,151.8658,151.5682,151.6333,11952.0
2019-10-23 12:30:00,163.07,163.23,163.07,163.12,13618.0,151.6426,151.7914,151.6426,151.6891,13618.0
2019-10-23 12:40:00,163.1,163.11,162.86,163.03,25996.0,151.6705,151.6798,151.4474,151.6054,25996.0
2019-10-23 12:50:00,163.01,163.01,162.86,162.92,7222.0,151.5868,151.5868,151.4474,151.5031,7222.0
2019-10-23 13:00:00,162.94,163.02,162.81,162.82,11225.0,151.5217,151.5961,151.4009,151.4102,11225.0
2019-10-23 13:10:00,162.81,162.92,162.77,162.82,14609.0,151.4009,151.5031,151.3637,151.4102,14609.0
2019-10-23 13:20:00,162.82,162.93,162.78,162.93,10241.0,151.4102,151.5124,151.373,151.5124,10241.0
2019-10-23 13:30:00,162.92,163.01,162.85,163.0,40750.0,151.5031,151.5868,151.4381,151.5775,40750.0
2019-10-23 13:40:00,162.98,163.28,162.92,162.95,12217.0,151.5589,151.8379,151.5031,151.531,12217.0
2019-10-23 13:50:00,162.93,162.95,162.6,162.65,15848.0,151.5124,151.531,151.2056,151.2521,15848.0
2019-10-23 14:00:00,162.66,162.73,162.57,162.57,13736.0,151.2614,151.3265,151.1777,151.1777,13736.0
2019-10-23 14:10:00,162.56,162.59,162.17,162.28,19755.0,151.1684,151.1963,150.8057,150.908,19755.0
2019-10-23 14:20:00,162.29,162.45,162.28,162.36,9802.0,150.9173,151.0661,150.908,150.9824,9802.0
2019-10-23 14:30:00,162.37,162.53,162.22,162.24,15698.0,150.9917,151.1405,150.8522,150.8708,15698.0
2019-10-23 14:40:00,162.27,162.56,162.25,162.52,11704.0,150.8987,151.1684,150.8801,151.1312,11704.0
2019-10-23 14:50:00,162.49,162.74,162.47,162.66,14821.0,151.1033,151.3358,151.0847,151.2614,14821.0
2019-10-23 15:00:00,162.66,162.66,162.51,162.58,16128.0,151.2614,151.2614,151.1219,151.187,16128.0
2019-10-23 15:10:00,162.58,162.59,162.35,162.4,17337.0,151.187,151.1963,150.9731,151.0196,17337.0
2019-10-23 15:20:00,162.4,162.59,162.35,162.42,23081.0,151.0196,151.1963,150.9731,151.0382,23081.0
2019-10-23 15:30:00,162.41,162.74,162.37,162.6,47630.0,151.0289,151.3358,150.9917,151.2056,47630.0
2019-10-23 15:40:00,162.63,162.81,162.58,162.79,41933.0,151.2335,151.4009,151.187,151.3823,41933.0
2019-10-23 15:50:00,162.8,163.03,162.77,162.95,161468.0,151.3916,151.6054,151.3637,151.531,161468.0
2019-10-24 09:30:00,163.21,163.4,162.04,162.24,33048.0,151.7728,151.9495,150.6848,150.8708,33048.0
2019-10-24 09:40:00,162.48,162.76,162.16,162.69,12600.0,151.094,151.3544,150.7964,151.2893,12600.0
2019-10-24 09:50:00,162.69,162.84,162.61,162.84,8133.0,151.2893,151.4288,151.2149,151.4288,8133.0
2019-10-24 10:00:00,162.84,163.62,162.79,163.45,27511.0,151.4288,152.1541,151.3823,151.996,27511.0
2019-10-24 10:10:00,163.45,163.67,163.25,163.5,12608.0,151.996,152.2006,151.81,152.0425,12608.0
2019-10-24 10:20:00,163.47,163.76,163.44,163.46,17427.0,152.0146,152.2843,151.9867,152.0053,17427.0
2019-10-24 10:30:00,163.45,163.52,163.08,163.41,15355.0,151.996,152.0611,151.6519,151.9588,15355.0
2019-10-24 10:40:00,163.45,163.54,163.39,163.54,16697.0,151.996,152.0797,151.9402,152.0797,16697.0
2019-10-24 10:50:00,163.49,163.53,163.29,163.46,22525.0,152.0332,152.0704,151.8472,152.0053,22525.0
2019-10-24 11:00:00,163.53,163.94,163.5,163.87,22536.0,152.0704,152.4517,152.0425,152.3866,22536.0
2019-10-24 11:10:00,163.87,164.19,163.86,164.06,15202.0,152.3866,152.6841,152.3773,152.5633,15202.0
2019-10-24 11:20:00,164.06,164.1,163.74,163.81,8525.0,152.5633,152.6005,152.2657,152.3308,8525.0
2019-10-24 11:30:00,163.83,164.02,163.7,163.7,23222.0,152.3494,152.5261,152.2285,152.2285,23222.0
2019-10-24 11:40:00,163.76,163.76,163.36,163.38,44983.0,152.2843,152.2843,151.9123,151.9309,44983.0
2019-10-24 11:50:00,163.34,163.52,163.34,163.49,5037.0,151.8937,152.0611,151.8937,152.0332,5037.0
2019-10-24 12:00:00,163.5,163.61,163.35,163.42,15426.0,152.0425,152.1448,151.903,151.9681,15426.0
2019-10-24 12:10:00,163.43,163.47,163.05,163.17,16175.0,151.9774,152.0146,151.624,151.7356,16175.0
2019-10-24 12:20:00,163.2,163.24,163.05,163.08,8531.0,151.7635,151.8007,151.624,151.6519,8531.0
2019-10-24 12:30:00,163.12,163.3,163.02,163.21,17137.0,151.6891,151.8565,151.5961,151.7728,17137.0
2019-10-24 12:40:00,163.18,163.24,163.0,163.12,11068.0,151.7449,151.8007,151.5775,151.6891,11068.0
2019-10-24 12:50:00,163.09,163.25,163.07,163.12,10614.0,151.6612,151.81,151.6426,151.6891,10614.0
2019-10-24 13:00:00,163.19,163.19,163.03,163.07,6665.0,151.7542,151.7542,151.6054,151.6426,6665.0
2019-10-24 13:10:00,163.09,163.5,163.07,163.47,12926.0,151.6612,152.0425,151.6426,152.0146,12926.0
2019-10-24 13:20:00,163.47,163.56,163.33,163.48,10250.0,152.0146,152.0983,151.8844,152.0239,10250.0
2019-10-24 13:30:00,163.46,163.51,163.24,163.25,9625.0,152.0053,152.0518,151.8007,151.81,9625.0
2019-10-24 13:40:00,163.25,163.41,163.18,163.38,17209.0,151.81,151.9588,151.7449,151.9309,17209.0
2019-10-24 13:50:00,163.35,163.35,163.14,163.18,5527.0,151.903,151.903,151.7077,151.7449,5527.0
2019-10-24 14:00:00,163.16,163.29,163.05,163.24,15611.0,151.7263,151.8472,151.624,151.8007,15611.0
2019-10-24 14:10:00,163.26,163.36,162.89,162.9,18040.0,151.8193,151.9123,151.4752,151.4845,18040.0
2019-10-24 14:20:00,162.92,162.99,162.75,162.75,22866.0,151.5031,151.5682,151.3451,151.3451,22866.0
2019-10-24 14:30:00,162.76,162.99,162.73,162.85,11858.0,151.3544,151.5682,151.3265,151.4381,11858.0
2019-10-24 14:40:00,162.84,162.89,162.71,162.74,23098.0,151.4288,151.4752,151.3079,151.3358,23098.0
2019-10-24 14:50:00,162.75,162.92,162.71,162.87,30727.0,151.3451,151.5031,151.3079,151.4566,30727.0
2019-10-24 15:00:00,162.82,162.89,162.75,162.8,29950.0,151.4102,151.4752,151.3451,151.3916,29950.0
2019-10-24 15:10:00,162.8,162.83,162.68,162.78,25725.0,151.3916,151.4195,151.28,151.373,25725.0
2019-10-24 15:20:00,162.78,162.81,162.63,162.67,32987.0,151.373,151.4009,151.2335,151.2707,32987.0
2019-10-24 15:30:00,162.68,162.68,162.37,162.4,56628.0,151.28,151.28,150.9917,151.0196,56628.0
2019-10-24 15:40:00,162.4,162.54,162.26,162.52,47626.0,151.0196,151.1498,150.8894,151.1312,47626.0
2019-10-24 15:50:00,162.52,162.97,162.5,162.88,121683.0,151.1312,151.5496,151.1126,151.4659,121683.0
2019-10-25 09:30:00,162.52,163.37,162.52,162.9,16965.0,151.1312,151.9216,151.1312,151.4845,16965.0
2019-10-25 09:40:00,162.84,162.97,162.65,162.94,3150.0,151.4288,151.5496,151.2521,151.5217,3150.0
2019-10-25 09:50:00,162.86,163.05,162.74,163.0,7699.0,151.4474,151.624,151.3358,151.5775,7699.0
2019-10-25 10:00:00,162.86,163.01,162.67,162.87,9343.0,151.4474,151.5868,151.2707,151.4566,9343.0
2019-10-25 10:10:00,162.82,163.22,162.81,163.22,4230.0,151.4102,151.7821,151.4009,151.7821,4230.0
2019-10-25 10:20:00,163.2,163.29,163.12,163.19,4333.0,151.7635,151.8472,151.6891,151.7542,4333.0
2019-10-25 10:30:00,163.25,163.25,163.13,163.16,6461.0,151.81,151.81,151.6984,151.7263,6461.0
2019-10-25 10:40:00,163.14,163.23,163.1,163.22,6509.0,151.7077,151.7914,151.6705,151.7821,6509.0
2019-10-25 10:50:00,163.28,163.39,163.16,163.17,4760.0,151.8379,151.9402,151.7263,151.7356,4760.0
2019-10-25 11:00:00,163.18,163.26,162.85,163.0,9558.0,151.7449,151.8193,151.4381,151.5775,9558.0
2019-10-25 11:10:00,163.05,163.41,163.05,163.26,8410.0,151.624,151.9588,151.624,151.8193,8410.0
2019-10-25 11:20:00,163.28,163.42,163.23,163.42,10075.0,151.8379,151.9681,151.7914,151.9681,10075.0
2019-10-25 11:30:00,163.39,163.43,163.22,163.28,12640.0,151.9402,151.9774,151.7821,151.8379,12640.0
2019-10-25 11:40:00,163.32,163.52,163.32,163.36,8431.0,151.8751,152.0611,151.8751,151.9123,8431.0
2019-10-25 11:50:00,163.31,163.31,162.86,162.92,12047.0,151.8658,151.8658,151.4474,151.5031,12047.0
2019-10-25 12:00:00,162.89,162.93,162.65,162.71,6093.0,151.4752,151.5124,151.2521,151.3079,6093.0
2019-10-25 12:10:00,162.65,162.68,162.54,162.55,8727.0,151.2521,151.28,151.1498,151.1591,8727.0
2019-10-25 12:20:00,162.58,162.62,162.5,162.52,8937.0,151.187,151.2242,151.1126,151.1312,8937.0
2019-10-25 12:30:00,162.52,162.58,162.45,162.54,6101.0,151.1312,151.187,151.0661,151.1498,6101.0
2019-10-25 12:40:00,162.48,162.5,162.31,162.33,4329.0,151.094,151.1126,150.9359,150.9545,4329.0
2019-10-25 12:50:00,162.3,162.34,162.15,162.15,4448.0,150.9266,150.9638,150.7871,150.7871,4448.0
2019-10-25 13:00:00,162.17,162.22,162.16,162.19,4351.0,150.8057,150.8522,150.7964,150.8243,4351.0
2019-10-25 13:10:00,162.19,162.27,162.18,162.24,5978.0,150.8243,150.8987,150.815,150.8708,5978.0
2019-10-25 13:20:00,162.23,162.24,162.09,162.15,5576.0,150.8615,150.8708,150.7313,150.7871,5576.0
2019-10-25 13:30:00,162.13,162.13,161.88,161.9,11661.0,150.7685,150.7685,150.536,150.5546,11661.0
2019-10-25 13:40:00,161.89,162.05,161.73,162.04,24910.0,150.5453,150.6941,150.3965,150.6848,24910.0
2019-10-25 13:50:00,162.05,162.14,162.04,162.14,6698.0,150.6941,150.7778,150.6848,150.7778,6698.0
2019-10-25 14:00:00,162.15,162.2,162.04,162.14,9503.0,150.7871,150.8336,150.6848,150.7778,9503.0
2019-10-25 14:10:00,162.12,162.34,162.1,162.3,8122.0,150.7592,150.9638,150.7406,150.9266,8122.0
2019-10-25 14:20:00,162.3,162.3,162.19,162.21,6659.0,150.9266,150.9266,150.8243,150.8429,6659.0
2019-10-25 14:30:00,162.2,162.2,162.06,162.08,8743.0,150.8336,150.8336,150.7034,150.722,8743.0
2019-10-25 14:40:00,162.06,162.16,162.05,162.16,6780.0,150.7034,150.7964,150.6941,150.7964,6780.0
2019-10-25 14:50:00,162.19,162.25,162.14,162.24,6351.0,150.8243,150.8801,150.7778,150.8708,6351.0
2019-10-25 15:00:00,162.21,162.22,161.92,161.93,10149.0,150.8429,150.8522,150.5732,150.5825,10149.0
2019-10-25 15:10:00,161.95,162.01,161.8,161.83,18302.0,150.6011,150.6569,150.4616,150.4895,18302.0
2019-10-25 15:20:00,161.84,162.01,161.82,161.94,14224.0,150.4988,150.6569,150.4802,150.5918,14224.0
2019-10-25 15:30:00,161.94,162.24,161.91,162.2,20431.0,150.5918,150.8708,150.5639,150.8336,20431.0
2019-10-25 15:40:00,162.2,162.21,161.96,161.96,17484.0,150.8336,150.8429,150.6104,150.6104,17484.0
2019-10-25 15:50:00,161.98,162.26,161.88,162.17,92206.0,150.629,150.8894,150.536,150.8057,92206.0
2019-10-28 09:30:00,162.38,162.67,161.7,161.76,23269.0,151.001,151.2707,150.3686,150.4244,23269.0
2019-10-28 09:40:00,161.65,162.12,161.61,161.64,13502.0,150.3221,150.7592,150.2849,150.3128,13502.0
2019-10-28 09:50:00,161.66,161.67,161.28,161.6,22076.0,150.3314,150.3407,149.9781,150.2756,22076.0
2019-10-28 10:00:00,161.59,161.79,161.42,161.42,11174.0,150.2663,150.4523,150.1083,150.1083,11174.0
2019-10-28 10:10:00,161.42,161.6,161.35,161.55,12903.0,150.1083,150.2756,150.0432,150.2292,12903.0
2019-10-28 10:20:00,161.59,161.72,161.39,161.49,19841.0,150.2663,150.3872,150.0804,150.1734,19841.0
2019-10-28 10:30:00,161.53,161.54,161.25,161.25,10731.0,150.2106,150.2199,149.9502,149.9502,10731.0
2019-10-28 10:40:00,161.26,161.72,161.25,161.69,56892.0,149.9595,150.3872,149.9502,150.3593,56892.0
2019-10-28 10:50:00,161.68,162.1,161.68,162.01,28881.0,150.35,150.7406,150.35,150.6569,28881.0
2019-10-28 11:00:00,162.01,162.19,161.91,162.12,37115.0,150.6569,150.8243,150.5639,150.7592,37115.0
2019-10-28 11:10:00,162.11,162.25,162.04,162.17,9423.0,150.7499,150.8801,150.6848,150.8057,9423.0
2019-10-28 11:20:00,162.17,162.26,162.09,162.25,7076.0,150.8057,150.8894,150.7313,150.8801,7076.0
2019-10-28 11:30:00,162.28,162.31,162.01,162.08,11240.0,150.908,150.9359,150.6569,150.722,11240.0
2019-10-28 11:40:00,162.07,162.35,162.05,162.26,11050.0,150.7127,150.9731,150.6941,150.8894,11050.0
2019-10-28 11:50:00,162.3,162.3,162.09,162.16,6218.0,150.9266,150.9266,150.7313,150.7964,6218.0
2019-10-28 12:00:00,162.16,162.29,162.09,162.24,11439.0,150.7964,150.9173,150.7313,150.8708,11439.0
2019-10-28 12:10:00,162.25,162.26,162.01,162.05,8348.0,150.8801,150.8894,150.6569,150.6941,8348.0
2019-10-28 12:20:00,162.06,162.19,162.02,162.11,6420.0,150.7034,150.8243,150.6662,150.7499,6420.0
2019-10-28 12:30:00,162.09,162.15,162.03,162.12,8457.0,150.7313,150.7871,150.6755,150.7592,8457.0
2019-10-28 12:40:00,162.08,162.44,162.07,162.41,13699.0,150.722,151.0568,150.7127,151.0289,13699.0
2019-10-28 12:50:00,162.41,162.46,162.32,162.33,6554.0,151.0289,151.0754,150.9452,150.9545,6554.0
2019-10-28 13:00:00,162.34,162.37,162.3,162.34,6695.0,150.9638,150.9917,150.9266,150.9638,6695.0
2019-10-28 13:10:00,162.33,162.68,162.3,162.68,9468.0,150.9545,151.28,150.9266,151.28,9468.0
2019-10-28 13:20:00,162.68,162.83,162.68,162.81,9240.0,151.28,151.4195,151.28,151.4009,9240.0
2019-10-28 13:30:00,162.81,162.84,162.61,162.84,15846.0,151.4009,151.4288,151.2149,151.4288,15846.0
2019-10-28 13:40:00,162.79,162.81,162.75,162.81,8372.0,151.3823,151.4009,151.3451,151.4009,8372.0
2019-10-28 13:50:00,162.81,162.99,162.81,162.89,14239.0,151.4009,151.5682,151.4009,151.4752,14239.0
2019-10-28 14:00:00,162.83,163.04,162.82,162.89,12323.0,151.4195,151.6147,151.4102,151.4752,12323.0
2019-10-28 14:10:00,162.91,163.02,162.87,163.0,12658.0,151.4938,151.5961,151.4566,151.5775,12658.0
2019-10-28 14:20:00,162.98,162.99,162.74,162.74,16796.0,151.5589,151.5682,151.3358,151.3358,16796.0
2019-10-28 14:30:00,162.74,162.88,162.73,162.86,17352.0,151.3358,151.4659,151.3265,151.4474,17352.0
2019-10-28 14:40:00,162.87,163.05,162.84,163.05,24195.0,151.4566,151.624,151.4288,151.624,24195.0
2019-10-28 14:50:00,163.05,163.09,162.96,163.0,18451.0,151.624,151.6612,151.5403,151.5775,18451.0
2019-10-28 15:00:00,163.0,163.01,162.7,162.7,21671.0,151.5775,151.5868,151.2986,151.2986,21671.0
2019-10-28 15:10:00,162.72,162.79,162.62,162.76,15597.0,151.3172,151.3823,151.2242,151.3544,15597.0
2019-10-28 15:20:00,162.75,162.91,162.75,162.82,20407.0,151.3451,151.4938,151.3451,151.4102,20407.0
2019-10-28 15:30:00,162.81,162.84,162.67,162.72,29422.0,151.4009,151.4288,151.2707,151.3172,29422.0
2019-10-28 15:40:00,162.69,162.72,162.51,162.66,38177.0,151.2893,151.3172,151.1219,151.2614,38177.0
2019-10-28 15:50:00,162.7,162.83,162.59,162.63,68942.0,151.2986,151.4195,151.1963,151.2335,68942.0
2019-10-29 09:30:00,162.39,162.7,162.01,162.23,20674.0,151.0103,151.2986,150.6569,150.8615,20674.0
2019-10-29 09:40:00,162.22,162.56,162.16,162.47,3849.0,150.8522,151.1684,150.7964,151.0847,3849.0
2019-10-29 09:50:00,162.47,162.63,162.27,162.27,7048.0,151.0847,151.2335,150.8987,150.8987,7048.0
2019-10-29 10:00:00,162.31,162.62,162.31,162.51,7833.0,150.9359,151.2242,150.9359,151.1219,7833.0
2019-10-29 10:10:00,162.52,162.52,162.01,162.01,6538.0,151.1312,151.1312,150.6569,150.6569,6538.0
2019-10-29 10:20:00,162.08,162.3,161.91,162.3,13723.0,150.722,150.9266,150.5639,150.9266,13723.0
2019-10-29 10:30:00,162.28,162.39,162.11,162.38,9903.0,150.908,151.0103,150.7499,151.001,9903.0
2019-10-29 10:40:00,162.36,162.42,162.22,162.27,13271.0,150.9824,151.0382,150.8522,150.8987,13271.0
2019-10-29 10:50:00,162.25,162.82,162.25,162.79,16851.0,150.8801,151.4102,150.8801,151.3823,16851.0
2019-10-29 11:00:00,162.84,162.94,162.69,162.75,11312.0,151.4288,151.5217,151.2893,151.3451,11312.0
2019-10-29 11:10:00,162.71,162.8,162.55,162.76,11314.0,151.3079,151.3916,151.1591,151.3544,11314.0
2019-10-29 11:20:00,162.74,162.79,162.63,162.77,15572.0,151.3358,151.3823,151.2335,151.3637,15572.0
2019-10-29 11:30:00,162.75,162.75,162.56,162.67,15160.0,151.3451,151.3451,151.1684,151.2707,15160.0
2019-10-29 11:40:00,162.68,162.74,162.44,162.47,6973.0,151.28,151.3358,151.0568,151.0847,6973.0
2019-10-29 11:50:00,162.46,162.48,162.12,162.26,11364.0,151.0754,151.094,150.7592,150.8894,11364.0
2019-10-29 12:00:00,162.22,162.39,162.11,162.23,14950.0,150.8522,151.0103,150.7499,150.8615,14950.0
2019-10-29 12:10:00,162.21,162.57,162.21,162.56,13115.0,150.8429,151.1777,150.8429,151.1684,13115.0
2019-10-29 12:20:00,162.58,162.68,162.49,162.68,9422.0,151.187,151.28,151.1033,151.28,9422.0
2019-10-29 12:30:00,162.7,162.74,162.49,162.5,8109.0,151.2986,151.3358,151.1033,151.1126,8109.0
2019-10-29 12:40:00,162.48,162.56,162.35,162.35,8144.0,151.094,151.1684,150.9731,150.9731,8144.0
2019-10-29 12:50:00,162.29,162.29,162.11,162.11,11314.0,150.9173,150.9173,150.7499,150.7499,11314.0
2019-10-29 13:00:00,162.1,162.14,161.95,161.97,13527.0,150.7406,150.7778,150.6011,150.6197,13527.0
2019-10-29 13:10:00,162.0,162.08,161.92,162.05,11806.0,150.6476,150.722,150.5732,150.6941,11806.0
2019-10-29 13:20:00,162.06,162.1,161.82,161.86,9329.0,150.7034,150.7406,150.4802,150.5174,9329.0
2019-10-29 13:30:00,161.84,161.94,161.8,161.94,8471.0,150.4988,150.5918,150.4616,150.5918,8471.0
2019-10-29 13:40:00,161.92,161.99,161.83,161.83,6187.0,150.5732,150.6383,150.4895,150.4895,6187.0
2019-10-29 13:50:00,161.85,162.03,161.73,161.98,7088.0,150.5081,150.6755,150.3965,150.629,7088.0
2019-10-29 14:00:00,161.99,162.01,161.8,161.8,10624.0,150.6383,150.6569,150.4616,150.4616,10624.0
2019-10-29 14:10:00,161.84,161.87,161.56,161.58,8355.0,150.4988,150.5267,150.2385,150.257,8355.0
2019-10-29 14:20:00,161.56,161.56,161.29,161.43,18509.0,150.2385,150.2385,149.9874,150.1176,18509.0
2019-10-29 14:30:00,161.41,161.42,161.27,161.27,18897.0,150.099,150.1083,149.9688,149.9688,18897.0
2019-10-29 14:40:00,161.27,161.3,160.96,161.15,33053.0,149.9688,149.9967,149.6805,149.8572,33053.0
2019-10-29 14:50:00,161.15,161.25,161.03,161.07,25351.0,149.8572,149.9502,149.7456,149.7828,25351.0
2019-10-29 15:00:00,161.04,161.17,161.04,161.07,20496.0,149.7549,149.8758,149.7549,149.7828,20496.0
2019-10-29 15:10:00,161.08,161.09,160.94,161.06,21817.0,149.7921,149.8014,149.6619,149.7735,21817.0
2019-10-29 15:20:00,161.06,161.06,160.91,160.98,18108.0,149.7735,149.7735,149.634,149.6991,18108.0
2019-10-29 15:30:00,161.0,161.03,160.74,160.74,46723.0,149.7177,149.7456,149.4759,149.4759,46723.0
2019-10-29 15:40:00,160.72,160.86,160.58,160.65,51609.0,149.4573,149.5875,149.3271,149.3922,51609.0
2019-10-29 15:50:00,160.66,160.84,160.54,160.63,104401.0,149.4015,149.5689,149.2899,149.3736,104401.0
2019-10-30 09:30:00,160.33,160.83,160.02,160.71,39815.0,149.0946,149.5596,148.8064,149.448,39815.0
2019-10-30 09:40:00,160.71,160.8,160.52,160.64,7280.0,149.448,149.5317,149.2713,149.3829,7280.0
2019-10-30 09:50:00,160.65,160.95,160.54,160.8,10284.0,149.3922,149.6712,149.2899,149.5317,10284.0
2019-10-30 10:00:00,160.83,161.07,160.75,160.76,7521.0,149.5596,149.7828,149.4852,149.4945,7521.0
2019-10-30 10:10:00,160.75,160.88,160.5,160.56,5948.0,149.4852,149.6061,149.2527,149.3085,5948.0
2019-10-30 10:20:00,160.59,160.81,160.58,160.8,4700.0,149.3364,149.541,149.3271,149.5317,4700.0
2019-10-30 10:30:00,160.89,161.24,160.85,161.17,9001.0,149.6154,149.9409,149.5782,149.8758,9001.0
2019-10-30 10:40:00,161.06,161.38,161.0,161.3,4813.0,149.7735,150.0711,149.7177,149.9967,4813.0
2019-10-30 10:50:00,161.33,161.72,161.33,161.67,5033.0,150.0246,150.3872,150.0246,150.3407,5033.0
2019-10-30 11:00:00,161.67,161.68,161.29,161.45,17525.0,150.3407,150.35,149.9874,150.1362,17525.0
2019-10-30 11:10:00,161.42,161.56,161.32,161.32,4184.0,150.1083,150.2385,150.0153,150.0153,4184.0
2019-10-30 11:20:00,161.29,161.35,161.16,161.34,5182.0,149.9874,150.0432,149.8665,150.0339,5182.0
2019-10-30 11:30:00,161.36,161.41,161.13,161.38,8470.0,150.0525,150.099,149.8386,150.0711,8470.0
2019-10-30 11:40:00,161.37,161.53,161.33,161.51,5138.0,150.0618,150.2106,150.0246,150.192,5138.0
2019-10-30 11:50:00,161.57,161.61,161.26,161.41,22482.0,150.2477,150.2849,149.9595,150.099,22482.0
2019-10-30 12:00:00,161.41,161.54,161.28,161.32,4654.0,150.099,150.2199,149.9781,150.0153,4654.0
2019-10-30 12:10:00,161.37,161.42,161.27,161.39,5286.0,150.0618,150.1083,149.9688,150.0804,5286.0
2019-10-30 12:20:00,161.37,161.63,161.37,161.5,6956.0,150.0618,150.3035,150.0618,150.1827,6956.0
2019-10-30 12:30:00,161.49,161.49,161.27,161.44,3773.0,150.1734,150.1734,149.9688,150.1269,3773.0
2019-10-30 12:40:00,161.42,161.46,161.32,161.37,4946.0,150.1083,150.1455,150.0153,150.0618,4946.0
2019-10-30 12:50:00,161.37,161.37,161.15,161.18,2946.0,150.0618,150.0618,149.8572,149.8851,2946.0
2019-10-30 13:00:00,161.13,161.31,160.99,161.31,7830.0,149.8386,150.006,149.7084,150.006,7830.0
2019-10-30 13:10:00,161.28,161.31,161.18,161.22,10959.0,149.9781,150.006,149.8851,149.9223,10959.0
2019-10-30 13:20:00,161.19,161.5,161.16,161.44,10444.0,149.8944,150.1827,149.8665,150.1269,10444.0
2019-10-30 13:30:00,161.48,161.5,161.33,161.46,5451.0,150.1641,150.1827,150.0246,150.1455,5451.0
2019-10-30 13:40:00,161.46,161.58,161.41,161.46,9508.0,150.1455,150.257,150.099,150.1455,9508.0
2019-10-30 13:50:00,161.37,161.38,161.21,161.21,7088.0,150.0618,150.0711,149.913,149.913,7088.0
2019-10-30 14:00:00,161.08,161.32,160.88,161.24,8915.0,149.7921,150.0153,149.6061,149.9409,8915.0
2019-10-30 14:10:00,161.31,161.75,161.23,161.62,7337.0,150.006,150.4151,149.9316,150.2942,7337.0
2019-10-30 14:20:00,161.67,161.68,161.49,161.62,11770.0,150.3407,150.35,150.1734,150.2942,11770.0
2019-10-30 14:30:00,161.63,161.68,161.0,161.0,8548.0,150.3035,150.35,149.7177,149.7177,8548.0
2019-10-30 14:40:00,161.03,161.45,161.03,161.39,9440.0,149.7456,150.1362,149.7456,150.0804,9440.0
2019-10-30 14:50:00,161.41,161.78,161.41,161.78,8052.0,150.099,150.443,150.099,150.443,8052.0
2019-10-30 15:00:00,161.75,161.94,161.72,161.74,15074.0,150.4151,150.5918,150.3872,150.4058,15074.0
2019-10-30 15:10:00,161.72,161.8,161.61,161.78,18315.0,150.3872,150.4616,150.2849,150.443,18315.0
2019-10-30 15:20:00,161.84,162.05,161.8,161.86,20378.0,150.4988,150.6941,150.4616,150.5174,20378.0
2019-10-30 15:30:00,161.83,161.83,161.54,161.6,21244.0,150.4895,150.4895,150.2199,150.2756,21244.0
2019-10-30 15:40:00,161.6,161.69,161.52,161.69,25832.0,150.2756,150.3593,150.2013,150.3593,25832.0
2019-10-30 15:50:00,161.69,161.82,161.51,161.64,57252.0,150.3593,150.4802,150.192,150.3128,57252.0
2019-10-31 09:30:00,161.14,161.5,160.62,160.65,17430.0,149.8479,150.1827,149.3643,149.3922,17430.0
2019-10-31 09:40:00,160.79,161.66,160.65,161.47,30169.0,149.5224,150.3314,149.3922,150.1548,30169.0
2019-10-31 09:50:00,161.5,161.5,161.04,161.04,9982.0,150.1827,150.1827,149.7549,149.7549,9982.0
2019-10-31 10:00:00,161.09,161.48,160.88,161.37,35322.0,149.8014,150.1641,149.6061,150.0618,35322.0
2019-10-31 10:10:00,161.41,161.42,160.72,160.91,32830.0,150.099,150.1083,149.4573,149.634,32830.0
2019-10-31 10:20:00,160.84,160.9,160.33,160.38,13657.0,149.5689,149.6247,149.0946,149.1411,13657.0
2019-10-31 10:30:00,160.34,160.44,160.17,160.44,14139.0,149.1039,149.1969,148.9459,149.1969,14139.0
2019-10-31 10:40:00,160.42,160.49,160.25,160.42,20794.0,149.1783,149.2434,149.0203,149.1783,20794.0
2019-10-31 10:50:00,160.39,161.01,160.39,160.89,11141.0,149.1504,149.727,149.1504,149.6154,11141.0
2019-10-31 11:00:00,160.92,160.92,160.63,160.64,13616.0,149.6433,149.6433,149.3736,149.3829,13616.0
2019-10-31 11:10:00,160.62,160.72,160.37,160.4,20383.0,149.3643,149.4573,149.1318,149.1597,20383.0
2019-10-31 11:20:00,160.42,160.6,160.35,160.57,9197.0,149.1783,149.3457,149.1132,149.3178,9197.0
2019-10-31 11:30:00,160.56,160.65,160.21,160.25,18397.0,149.3085,149.3922,148.9831,149.0203,18397.0
2019-10-31 11:40:00,160.27,160.31,160.16,160.2,13802.0,149.0388,149.076,148.9366,148.9738,13802.0
2019-10-31 11:50:00,160.19,160.2,159.83,159.97,30765.0,148.9645,148.9738,148.6297,148.7599,30765.0
2019-10-31 12:00:00,159.94,159.94,159.65,159.71,14053.0,148.732,148.732,148.4623,148.5181,14053.0
2019-10-31 12:10:00,159.7,159.78,159.63,159.66,11834.0,148.5088,148.5832,148.4437,148.4716,11834.0
2019-10-31 12:20:00,159.7,159.77,159.59,159.6,19413.0,148.5088,148.5739,148.4065,148.4158,19413.0
2019-10-31 12:30:00,159.55,159.73,159.45,159.61,15741.0,148.3693,148.5367,148.2763,148.4251,15741.0
2019-10-31 12:40:00,159.65,159.75,159.59,159.71,13277.0,148.4623,148.5553,148.4065,148.5181,13277.0
2019-10-31 12:50:00,159.72,159.84,159.68,159.76,11780.0,148.5274,148.639,148.4902,148.5646,11780.0
2019-10-31 13:00:00,159.75,159.88,159.67,159.85,13308.0,148.5553,148.6762,148.4809,148.6483,13308.0
2019-10-31 13:10:00,159.85,159.98,159.84,159.93,8961.0,148.6483,148.7692,148.639,148.7227,8961.0
2019-10-31 13:20:00,159.94,160.04,159.88,160.04,8199.0,148.732,148.825,148.6762,148.825,8199.0
2019-10-31 13:30:00,160.1,160.18,160.01,160.09,12720.0,148.8808,148.9552,148.7971,148.8715,12720.0
2019-10-31 13:40:00,160.04,160.14,159.95,160.13,12891.0,148.825,148.918,148.7413,148.9087,12891.0
2019-10-31 13:50:00,160.1,160.29,160.05,160.2,12318.0,148.8808,149.0574,148.8343,148.9738,12318.0
2019-10-31 14:00:00,160.18,160.18,159.74,159.74,13891.0,148.9552,148.9552,148.546,148.546,13891.0
2019-10-31 14:10:00,159.75,159.75,159.59,159.67,11769.0,148.5553,148.5553,148.4065,148.4809,11769.0
2019-10-31 14:20:00,159.64,159.92,159.6,159.84,12528.0,148.453,148.7134,148.4158,148.639,12528.0
2019-10-31 14:30:00,159.83,159.95,159.65,159.65,8912.0,148.6297,148.7413,148.4623,148.4623,8912.0
2019-10-31 14:40:00,159.61,159.64,159.38,159.47,10392.0,148.4251,148.453,148.2112,148.2949,10392.0
2019-10-31 14:50:00,159.51,159.82,159.47,159.79,8649.0,148.3321,148.6204,148.2949,148.5925,8649.0
2019-10-31 15:00:00,159.79,159.8,159.64,159.68,10225.0,148.5925,148.6018,148.453,148.4902,10225.0
2019-10-31 15:10:00,159.68,159.76,159.64,159.68,15146.0,148.4902,148.5646,148.453,148.4902,15146.0
2019-10-31 15:20:00,159.69,159.78,159.57,159.57,22360.0,148.4995,148.5832,148.3879,148.3879,22360.0
2019-10-31 15:30:00,159.6,159.7,159.35,159.35,52874.0,148.4158,148.5088,148.1833,148.1833,52874.0
2019-10-31 15:40:00,159.34,159.73,159.33,159.66,56744.0,148.174,148.5367,148.1647,148.4716,56744.0
2019-10-31 15:50:00,159.64,160.4,159.52,160.28,115075.0,148.453,149.1597,148.3414,149.0481,115075.0
2019-11-01 09:30:00,161.47,161.9,161.09,161.4,34501.0,150.1548,150.5546,149.8014,150.0897,34501.0
2019-11-01 09:40:00,161.38,161.49,160.57,160.77,34093.0,150.0711,150.1734,149.3178,149.5038,34093.0
2019-11-01 09:50:00,160.71,161.05,160.52,160.99,11601.0,149.448,149.7642,149.2713,149.7084,11601.0
2019-11-01 10:00:00,161.14,161.57,161.14,161.4,9852.0,149.8479,150.2477,149.8479,150.0897,9852.0
2019-11-01 10:10:00,161.36,161.38,160.93,161.0,8881.0,150.0525,150.0711,149.6526,149.7177,8881.0
2019-11-01 10:20:00,161.01,161.36,161.01,161.29,7390.0,149.727,150.0525,149.727,149.9874,7390.0
2019-11-01 10:30:00,161.35,161.5,161.15,161.33,11644.0,150.0432,150.1827,149.8572,150.0246,11644.0
2019-11-01 10:40:00,161.29,161.47,161.26,161.26,6795.0,149.9874,150.1548,149.9595,149.9595,6795.0
2019-11-01 10:50:00,161.26,161.3,161.1,161.25,16219.0,149.9595,149.9967,149.8107,149.9502,16219.0
2019-11-01 11:00:00,161.27,161.27,161.09,161.2,29974.0,149.9688,149.9688,149.8014,149.9037,29974.0
2019-11-01 11:10:00,161.22,161.24,160.81,160.81,12756.0,149.9223,149.9409,149.541,149.541,12756.0
2019-11-01 11:20:00,160.7,160.76,160.56,160.66,12868.0,149.4387,149.4945,149.3085,149.4015,12868.0
2019-11-01 11:30:00,160.68,160.69,160.36,160.41,10831.0,149.4201,149.4294,149.1225,149.169,10831.0
2019-11-01 11:40:00,160.47,160.54,160.36,160.42,4513.0,149.2248,149.2899,149.1225,149.1783,4513.0
2019-11-01 11:50:00,160.45,160.62,160.42,160.53,7486.0,149.2062,149.3643,149.1783,149.2806,7486.0
2019-11-01 12:00:00,160.47,160.5,160.4,160.5,4169.0,149.2248,149.2527,149.1597,149.2527,4169.0
2019-11-01 12:10:00,160.47,160.61,160.31,160.61,23389.0,149.2248,149.355,149.076,149.355,23389.0
2019-11-01 12:20:00,160.58,160.65,160.51,160.53,5388.0,149.3271,149.3922,149.262,149.2806,5388.0
2019-11-01 12:30:00,160.53,160.53,160.4,160.4,10182.0,149.2806,149.2806,149.1597,149.1597,10182.0
2019-11-01 12:40:00,160.4,160.46,160.32,160.37,7390.0,149.1597,149.2155,149.0853,149.1318,7390.0
2019-11-01 12:50:00,160.33,160.43,160.17,160.22,11721.0,149.0946,149.1876,148.9459,148.9924,11721.0
2019-11-01 13:00:00,160.2,160.31,160.2,160.24,8441.0,148.9738,149.076,148.9738,149.011,8441.0
2019-11-01 13:10:00,160.24,160.45,160.15,160.31,14203.0,149.011,149.2062,148.9273,149.076,14203.0
2019-11-01 13:20:00,160.31,160.44,160.31,160.41,7625.0,149.076,149.1969,149.076,149.169,7625.0
2019-11-01 13:30:00,160.44,160.5,160.34,160.41,10254.0,149.1969,149.2527,149.1039,149.169,10254.0
2019-11-01 13:40:00,160.42,160.43,159.95,160.0,32619.0,149.1783,149.1876,148.7413,148.7878,32619.0
2019-11-01 13:50:00,160.0,160.19,159.95,160.06,16747.0,148.7878,148.9645,148.7413,148.8436,16747.0
2019-11-01 14:00:00,160.06,160.09,159.94,159.97,10327.0,148.8436,148.8715,148.732,148.7599,10327.0
2019-11-01 14:10:00,159.97,160.03,159.84,159.84,6370.0,148.7599,148.8157,148.639,148.639,6370.0
2019-11-01 14:20:00,159.91,160.0,159.86,159.99,17097.0,148.7041,148.7878,148.6576,148.7785,17097.0
2019-11-01 14:30:00,159.99,159.99,159.69,159.74,18748.0,148.7785,148.7785,148.4995,148.546,18748.0
2019-11-01 14:40:00,159.74,159.81,159.57,159.59,20320.0,148.546,148.6111,148.3879,148.4065,20320.0
2019-11-01 14:50:00,159.61,159.83,159.6,159.66,12759.0,148.4251,148.6297,148.4158,148.4716,12759.0
2019-11-01 15:00:00,159.63,159.76,159.52,159.6,12997.0,148.4437,148.5646,148.3414,148.4158,12997.0
2019-11-01 15:10:00,159.61,159.66,159.5,159.64,27649.0,148.4251,148.4716,148.3228,148.453,27649.0
2019-11-01 15:20:00,159.64,159.65,159.37,159.48,24140.0,148.453,148.4623,148.2019,148.3042,24140.0
2019-11-01 15:30:00,159.48,159.58,159.46,159.53,32963.0,148.3042,148.3972,148.2856,148.3507,32963.0
2019-11-01 15:40:00,159.53,159.7,159.5,159.53,35546.0,148.3507,148.5088,148.3228,148.3507,35546.0
2019-11-01 15:50:00,159.54,159.9,159.5,159.9,102408.0,148.36,148.6948,148.3228,148.6948,102408.0
2019-11-04 09:30:00,160.48,160.71,159.77,159.98,38925.0,149.2341,149.448,148.5739,148.7692,38925.0
2019-11-04 09:40:00,160.14,160.14,157.46,157.46,50414.0,148.918,148.918,146.4258,146.4258,50414.0
2019-11-04 09:50:00,157.55,157.93,157.39,157.76,30897.0,146.5095,146.8628,146.3607,146.7047,30897.0
2019-11-04 10:00:00,157.77,157.97,157.3,157.81,61847.0,146.714,146.9,146.277,146.7512,61847.0
2019-11-04 10:10:00,157.78,158.76,157.78,158.62,22230.0,146.7233,147.6347,146.7233,147.5045,22230.0
2019-11-04 10:20:00,158.63,158.66,158.37,158.39,7957.0,147.5138,147.5417,147.272,147.2906,7957.0
2019-11-04 10:30:00,158.51,158.51,157.76,157.98,17671.0,147.4022,147.4022,146.7047,146.9093,17671.0
2019-11-04 10:40:00,157.99,158.01,157.84,157.94,13472.0,146.9186,146.9372,146.7791,146.8721,13472.0
2019-11-04 10:50:00,157.95,158.01,157.68,157.78,24813.0,146.8814,146.9372,146.6303,146.7233,24813.0
2019-11-04 11:00:00,157.76,158.18,157.76,158.16,17124.0,146.7047,147.0953,146.7047,147.0767,17124.0
2019-11-04 11:10:00,158.15,158.35,157.56,157.6,26020.0,147.0674,147.2534,146.5188,146.556,26020.0
2019-11-04 11:20:00,157.59,157.63,157.38,157.57,28482.0,146.5467,146.5839,146.3514,146.5281,28482.0
2019-11-04 11:30:00,157.62,157.93,157.61,157.78,15545.0,146.5746,146.8628,146.5653,146.7233,15545.0
2019-11-04 11:40:00,157.75,157.78,157.44,157.47,25190.0,146.6954,146.7233,146.4072,146.4351,25190.0
2019-11-04 11:50:00,157.51,157.64,157.44,157.44,9971.0,146.4723,146.5931,146.4072,146.4072,9971.0
2019-11-04 12:00:00,157.45,157.46,157.09,157.17,23628.0,146.4165,146.4258,146.0817,146.1561,23628.0
2019-11-04 12:10:00,157.17,157.63,157.17,157.52,15883.0,146.1561,146.5839,146.1561,146.4816,15883.0
2019-11-04 12:20:00,157.57,157.63,157.27,157.45,10681.0,146.5281,146.5839,146.2491,146.4165,10681.0
2019-11-04 12:30:00,157.45,157.87,157.45,157.83,8524.0,146.4165,146.807,146.4165,146.7698,8524.0
2019-11-04 12:40:00,157.87,158.0,157.62,157.64,9948.0,146.807,146.9279,146.5746,146.5931,9948.0
2019-11-04 12:50:00,157.62,157.83,157.58,157.82,10841.0,146.5746,146.7698,146.5374,146.7605,10841.0
2019-11-04 13:00:00,157.81,157.85,157.67,157.7,10537.0,146.7512,146.7884,146.621,146.6489,10537.0
2019-11-04 13:10:00,157.67,157.75,157.62,157.67,13740.0,146.621,146.6954,146.5746,146.621,13740.0
2019-11-04 13:20:00,157.69,157.98,157.68,157.97,22200.0,146.6396,146.9093,146.6303,146.9,22200.0
2019-11-04 13:30:00,157.98,158.05,157.7,157.75,13821.0,146.9093,146.9744,146.6489,146.6954,13821.0
2019-11-04 13:40:00,157.71,157.73,157.53,157.54,11949.0,146.6582,146.6768,146.4909,146.5002,11949.0
2019-11-04 13:50:00,157.53,157.82,157.43,157.79,12896.0,146.4909,146.7605,146.3979,146.7326,12896.0
2019-11-04 14:00:00,157.81,157.87,157.71,157.83,9665.0,146.7512,146.807,146.6582,146.7698,9665.0
2019-11-04 14:10:00,157.81,157.98,157.69,157.75,17523.0,146.7512,146.9093,146.6396,146.6954,17523.0
2019-11-04 14:20:00,157.8,157.9,157.74,157.81,17604.0,146.7419,146.8349,146.6861,146.7512,17604.0
2019-11-04 14:30:00,157.81,158.09,157.69,157.86,33630.0,146.7512,147.0116,146.6396,146.7977,33630.0
2019-11-04 14:40:00,157.87,157.91,157.62,157.65,16986.0,146.807,146.8442,146.5746,146.6024,16986.0
2019-11-04 14:50:00,157.63,157.65,156.71,156.81,88808.0,146.5839,146.6024,145.7283,145.8213,88808.0
2019-11-04 15:00:00,156.81,156.96,156.79,156.81,25799.0,145.8213,145.9608,145.8027,145.8213,25799.0
2019-11-04 15:10:00,156.79,157.3,156.79,157.24,34355.0,145.8027,146.277,145.8027,146.2212,34355.0
2019-11-04 15:20:00,157.21,157.43,157.21,157.29,33205.0,146.1933,146.3979,146.1933,146.2677,33205.0
2019-11-04 15:30:00,157.3,157.43,157.13,157.43,59436.0,146.277,146.3979,146.1189,146.3979,59436.0
2019-11-04 15:40:00,157.43,157.91,157.43,157.91,68416.0,146.3979,146.8442,146.3979,146.8442,68416.0
2019-11-04 15:50:00,157.93,158.29,157.92,158.17,154060.0,146.8628,147.1976,146.8535,147.086,154060.0
2019-11-05 09:30:00,158.16,159.32,158.0,159.0,35385.0,147.0767,148.1554,146.9279,147.8578,35385.0
2019-11-05 09:40:00,159.03,159.09,158.72,158.77,8084.0,147.8857,147.9415,147.5975,147.644,8084.0
2019-11-05 09:50:00,158.76,159.12,158.71,158.93,10645.0,147.6347,147.9694,147.5882,147.7928,10645.0
2019-11-05 10:00:00,158.99,159.08,158.36,158.37,25524.0,147.8485,147.9322,147.2627,147.272,25524.0
2019-11-05 10:10:00,158.25,158.47,158.06,158.47,10280.0,147.1604,147.365,146.9837,147.365,10280.0
2019-11-05 10:20:00,158.38,158.92,158.38,158.68,18415.0,147.2813,147.7835,147.2813,147.5603,18415.0
2019-11-05 10:30:00,158.69,158.72,158.44,158.52,14507.0,147.5696,147.5975,147.3371,147.4115,14507.0
2019-11-05 10:40:00,158.55,158.66,157.97,158.32,14958.0,147.4394,147.5417,146.9,147.2255,14958.0
2019-11-05 10:50:00,158.38,158.96,158.18,158.84,16849.0,147.2813,147.8206,147.0953,147.7091,16849.0
2019-11-05 11:00:00,158.86,159.1,158.57,159.1,41973.0,147.7277,147.9508,147.458,147.9508,41973.0
2019-11-05 11:10:00,159.07,159.46,159.06,159.18,16089.0,147.9229,148.2856,147.9136,148.0252,16089.0
2019-11-05 11:20:00,159.16,159.44,159.11,159.43,16047.0,148.0066,148.267,147.9601,148.2577,16047.0
2019-11-05 11:30:00,159.43,159.79,159.4,159.77,13530.0,148.2577,148.5925,148.2298,148.5739,13530.0
2019-11-05 11:40:00,159.73,159.83,159.56,159.56,13951.0,148.5367,148.6297,148.3786,148.3786,13951.0
2019-11-05 11:50:00,159.56,159.74,159.36,159.4,15175.0,148.3786,148.546,148.1926,148.2298,15175.0
2019-11-05 12:00:00,159.41,159.5,159.26,159.4,10153.0,148.2391,148.3228,148.0996,148.2298,10153.0
2019-11-05 12:10:00,159.4,159.4,159.01,159.05,16168.0,148.2298,148.2298,147.8671,147.9043,16168.0
2019-11-05 12:20:00,159.01,159.11,158.82,159.1,14978.0,147.8671,147.9601,147.6905,147.9508,14978.0
2019-11-05 12:30:00,159.08,159.13,158.98,159.13,12492.0,147.9322,147.9787,147.8392,147.9787,12492.0
2019-11-05 12:40:00,159.15,159.56,159.14,159.44,13411.0,147.9973,148.3786,147.988,148.267,13411.0
2019-11-05 12:50:00,159.45,159.76,159.39,159.76,17930.0,148.2763,148.5646,148.2205,148.5646,17930.0
2019-11-05 13:00:00,159.74,159.74,159.55,159.71,11235.0,148.546,148.546,148.3693,148.5181,11235.0
2019-11-05 13:10:00,159.7,159.85,159.65,159.76,6506.0,148.5088,148.6483,148.4623,148.5646,6506.0
2019-11-05 13:20:00,159.75,160.09,159.73,160.08,21285.0,148.5553,148.8715,148.5367,148.8622,21285.0
2019-11-05 13:30:00,160.09,160.12,159.64,159.75,14940.0,148.8715,148.8994,148.453,148.5553,14940.0
2019-11-05 13:40:00,159.74,159.98,159.74,159.98,14669.0,148.546,148.7692,148.546,148.7692,14669.0
2019-11-05 13:50:00,159.98,160.16,159.96,160.15,15979.0,148.7692,148.9366,148.7506,148.9273,15979.0
2019-11-05 14:00:00,160.13,160.17,159.99,160.0,25898.0,148.9087,148.9459,148.7785,148.7878,25898.0
2019-11-05 14:10:00,160.05,160.05,159.57,159.62,19867.0,148.8343,148.8343,148.3879,148.4344,19867.0
2019-11-05 14:20:00,159.62,159.81,159.43,159.72,24611.0,148.4344,148.6111,148.2577,148.5274,24611.0
2019-11-05 14:30:00,159.72,159.83,159.68,159.71,13834.0,148.5274,148.6297,148.4902,148.5181,13834.0
2019-11-05 14:40:00,159.73,159.8,159.68,159.75,8933.0,148.5367,148.6018,148.4902,148.5553,8933.0
2019-11-05 14:50:00,159.76,159.9,159.75,159.85,12055.0,148.5646,148.6948,148.5553,148.6483,12055.0
2019-11-05 15:00:00,159.85,159.99,159.81,159.86,13659.0,148.6483,148.7785,148.6111,148.6576,13659.0
2019-11-05 15:10:00,159.86,159.95,159.72,159.95,13014.0,148.6576,148.7413,148.5274,148.7413,13014.0
2019-11-05 15:20:00,160.0,160.0,159.8,159.96,27939.0,148.7878,148.7878,148.6018,148.7506,27939.0
2019-11-05 15:30:00,159.96,160.06,159.72,159.97,39919.0,148.7506,148.8436,148.5274,148.7599,39919.0
2019-11-05 15:40:00,159.97,160.07,159.72,159.72,56083.0,148.7599,148.8529,148.5274,148.5274,56083.0
2019-11-05 15:50:00,159.73,159.78,159.47,159.71,114112.0,148.5367,148.5832,148.2949,148.5181,114112.0
2019-11-06 09:30:00,159.63,160.28,159.02,159.63,33964.0,148.4437,149.0481,147.8764,148.4437,33964.0
2019-11-06 09:40:00,159.67,159.69,159.08,159.13,13152.0,148.4809,148.4995,147.9322,147.9787,13152.0
2019-11-06 09:50:00,159.2,159.25,158.88,159.19,17702.0,148.0438,148.0903,147.7463,148.0345,17702.0
2019-11-06 10:00:00,159.19,159.49,158.99,159.03,10110.0,148.0345,148.3135,147.8485,147.8857,10110.0
2019-11-06 10:10:00,158.96,159.55,158.88,159.5,11813.0,147.8206,148.3693,147.7463,148.3228,11813.0
2019-11-06 10:20:00,159.52,159.57,159.4,159.46,10445.0,148.3414,148.3879,148.2298,148.2856,10445.0
2019-11-06 10:30:00,159.43,159.72,159.24,159.26,12680.0,148.2577,148.5274,148.081,148.0996,12680.0
2019-11-06 10:40:00,159.25,159.52,159.24,159.34,12806.0,148.0903,148.3414,148.081,148.174,12806.0
2019-11-06 10:50:00,159.35,159.58,159.34,159.54,9604.0,148.1833,148.3972,148.174,148.36,9604.0
2019-11-06 11:00:00,159.54,159.71,159.5,159.67,16234.0,148.36,148.5181,148.3228,148.4809,16234.0
2019-11-06 11:10:00,159.67,160.22,159.64,160.22,21047.0,148.4809,148.9924,148.453,148.9924,21047.0
2019-11-06 11:20:00,160.18,160.34,160.03,160.32,10025.0,148.9552,149.1039,148.8157,149.0853,10025.0
2019-11-06 11:30:00,160.32,160.44,160.24,160.24,7011.0,149.0853,149.1969,149.011,149.011,7011.0
2019-11-06 11:40:00,160.25,160.28,159.79,160.01,10301.0,149.0203,149.0481,148.5925,148.7971,10301.0
2019-11-06 11:50:00,160.03,160.27,159.97,160.16,9733.0,148.8157,149.0388,148.7599,148.9366,9733.0
2019-11-06 12:00:00,160.16,160.21,160.09,160.17,6304.0,148.9366,148.9831,148.8715,148.9459,6304.0
2019-11-06 12:10:00,160.16,160.16,160.0,160.03,6016.0,148.9366,148.9366,148.7878,148.8157,6016.0
2019-11-06 12:20:00,160.06,160.09,159.87,159.89,7428.0,148.8436,148.8715,148.6669,148.6855,7428.0
2019-11-06 12:30:00,159.89,160.21,159.88,160.21,10587.0,148.6855,148.9831,148.6762,148.9831,10587.0
2019-11-06 12:40:00,160.18,160.26,160.09,160.22,6624.0,148.9552,149.0295,148.8715,148.9924,6624.0
2019-11-06 12:50:00,160.22,160.26,160.13,160.21,8562.0,148.9924,149.0295,148.9087,148.9831,8562.0
2019-11-06 13:00:00,160.21,160.35,160.2,160.2,6833.0,148.9831,149.1132,148.9738,148.9738,6833.0
2019-11-06 13:10:00,160.22,160.37,160.2,160.36,6621.0,148.9924,149.1318,148.9738,149.1225,6621.0
2019-11-06 13:20:00,160.29,160.36,160.16,160.2,19753.0,149.0574,149.1225,148.9366,148.9738,19753.0
2019-11-06 13:30:00,160.18,160.19,159.92,160.04,11527.0,148.9552,148.9645,148.7134,148.825,11527.0
2019-11-06 13:40:00,159.99,160.04,159.65,159.65,15426.0,148.7785,148.825,148.4623,148.4623,15426.0
2019-11-06 13:50:00,159.64,159.68,159.52,159.58,9363.0,148.453,148.4902,148.3414,148.3972,9363.0
2019-11-06 14:00:00,159.59,159.91,159.57,159.86,7129.0,148.4065,148.7041,148.3879,148.6576,7129.0
2019-11-06 14:10:00,159.84,159.96,159.81,159.9,5651.0,148.639,148.7506,148.6111,148.6948,5651.0
2019-11-06 14:20:00,159.92,160.0,159.72,159.78,7676.0,148.7134,148.7878,148.5274,148.5832,7676.0
2019-11-06 14:30:00,159.78,159.95,159.78,159.83,8641.0,148.5832,148.7413,148.5832,148.6297,8641.0
2019-11-06 14:40:00,159.83,159.89,159.73,159.78,5875.0,148.6297,148.6855,148.5367,148.5832,5875.0
2019-11-06 14:50:00,159.75,159.76,159.68,159.75,9655.0,148.5553,148.5646,148.4902,148.5553,9655.0
2019-11-06 15:00:00,159.75,159.76,159.68,159.69,9395.0,148.5553,148.5646,148.4902,148.4995,9395.0
2019-11-06 15:10:00,159.7,159.86,159.7,159.8,10403.0,148.5088,148.6576,148.5088,148.6018,10403.0
2019-11-06 15:20:00,159.8,159.88,159.57,159.57,13005.0,148.6018,148.6762,148.3879,148.3879,13005.0
2019-11-06 15:30:00,159.56,159.62,159.5,159.51,28608.0,148.3786,148.4344,148.3228,148.3321,28608.0
2019-11-06 15:40:00,159.5,159.62,159.39,159.62,34375.0,148.3228,148.4344,148.2205,148.4344,34375.0
2019-11-06 15:50:00,159.62,159.75,159.53,159.61,80796.0,148.4344,148.5553,148.3507,148.4251,80796.0
2019-11-07 09:30:00,160.34,160.98,160.04,160.55,27764.0,149.1039,149.6991,148.825,149.2992,27764.0
2019-11-07 09:40:00,160.5,161.1,160.41,160.7,17760.0,149.2527,149.8107,149.169,149.4387,17760.0
2019-11-07 09:50:00,160.59,160.87,160.48,160.75,12832.0,149.3364,149.5968,149.2341,149.4852,12832.0
2019-11-07 10:00:00,160.75,160.95,160.58,160.66,12271.0,149.4852,149.6712,149.3271,149.4015,12271.0
2019-11-07 10:10:00,160.68,160.68,160.38,160.43,15618.0,149.4201,149.4201,149.1411,149.1876,15618.0
2019-11-07 10:20:00,160.51,160.52,160.13,160.13,15954.0,149.262,149.2713,148.9087,148.9087,15954.0
2019-11-07 10:30:00,160.09,160.12,159.69,160.1,21875.0,148.8715,148.8994,148.4995,148.8808,21875.0
2019-11-07 10:40:00,160.06,160.15,159.98,160.13,12582.0,148.8436,148.9273,148.7692,148.9087,12582.0
2019-11-07 10:50:00,160.07,160.46,160.06,160.37,25389.0,148.8529,149.2155,148.8436,149.1318,25389.0
2019-11-07 11:00:00,160.3,160.48,160.19,160.24,11970.0,149.0667,149.2341,148.9645,149.011,11970.0
2019-11-07 11:10:00,160.22,160.44,160.12,160.42,12263.0,148.9924,149.1969,148.8994,149.1783,12263.0
2019-11-07 11:20:00,160.4,160.51,160.15,160.23,13760.0,149.1597,149.262,148.9273,149.0017,13760.0
2019-11-07 11:30:00,160.21,160.43,160.14,160.41,10181.0,148.9831,149.1876,148.918,149.169,10181.0
2019-11-07 11:40:00,160.43,160.45,160.23,160.37,6513.0,149.1876,149.2062,149.0017,149.1318,6513.0
2019-11-07 11:50:00,160.37,160.58,160.27,160.51,10685.0,149.1318,149.3271,149.0388,149.262,10685.0
2019-11-07 12:00:00,160.54,160.57,160.2,160.41,6229.0,149.2899,149.3178,148.9738,149.169,6229.0
2019-11-07 12:10:00,160.4,160.41,159.5,159.5,16532.0,149.1597,149.169,148.3228,148.3228,16532.0
2019-11-07 12:20:00,159.5,159.73,159.42,159.69,19064.0,148.3228,148.5367,148.2484,148.4995,19064.0
2019-11-07 12:30:00,159.68,159.93,159.65,159.87,7992.0,148.4902,148.7227,148.4623,148.6669,7992.0
2019-11-07 12:40:00,159.84,159.85,159.67,159.84,6907.0,148.639,148.6483,148.4809,148.639,6907.0
2019-11-07 12:50:00,159.82,159.97,159.73,159.92,13048.0,148.6204,148.7599,148.5367,148.7134,13048.0
2019-11-07 13:00:00,159.91,159.91,159.76,159.78,7784.0,148.7041,148.7041,148.5646,148.5832,7784.0
2019-11-07 13:10:00,159.82,159.93,159.76,159.91,7965.0,148.6204,148.7227,148.5646,148.7041,7965.0
2019-11-07 13:20:00,159.88,159.98,159.79,159.79,16489.0,148.6762,148.7692,148.5925,148.5925,16489.0
2019-11-07 13:30:00,159.76,159.83,159.68,159.76,8720.0,148.5646,148.6297,148.4902,148.5646,8720.0
2019-11-07 13:40:00,159.8,159.83,159.54,159.63,14880.0,148.6018,148.6297,148.36,148.4437,14880.0
2019-11-07 13:50:00,159.61,159.75,159.55,159.73,14313.0,148.4251,148.5553,148.3693,148.5367,14313.0
2019-11-07 14:00:00,159.7,159.74,159.56,159.58,12872.0,148.5088,148.546,148.3786,148.3972,12872.0
2019-11-07 14:10:00,159.56,159.61,159.48,159.6,11964.0,148.3786,148.4251,148.3042,148.4158,11964.0
2019-11-07 14:20:00,159.58,159.7,159.55,159.57,11549.0,148.3972,148.5088,148.3693,148.3879,11549.0
2019-11-07 14:30:00,159.57,159.63,159.48,159.61,13519.0,148.3879,148.4437,148.3042,148.4251,13519.0
2019-11-07 14:40:00,159.65,159.65,159.24,159.35,19408.0,148.4623,148.4623,148.081,148.1833,19408.0
2019-11-07 14:50:00,159.4,159.63,159.3,159.57,10256.0,148.2298,148.4437,148.1368,148.3879,10256.0
2019-11-07 15:00:00,159.6,159.71,159.51,159.53,14820.0,148.4158,148.5181,148.3321,148.3507,14820.0
2019-11-07 15:10:00,159.55,159.65,159.45,159.52,9754.0,148.3693,148.4623,148.2763,148.3414,9754.0
2019-11-07 15:20:00,159.52,159.53,159.29,159.31,23699.0,148.3414,148.3507,148.1275,148.1461,23699.0
2019-11-07 15:30:00,159.31,159.42,159.23,159.3,23800.0,148.1461,148.2484,148.0717,148.1368,23800.0
2019-11-07 15:40:00,159.3,159.35,159.16,159.32,35824.0,148.1368,148.1833,148.0066,148.1554,35824.0
2019-11-07 15:50:00,159.31,159.34,158.81,159.22,125950.0,148.1461,148.174,147.6812,148.0624,125950.0
2019-11-08 09:30:00,159.23,159.9,158.55,159.58,24811.0,148.0717,148.6948,147.4394,148.3972,24811.0
2019-11-08 09:40:00,159.74,159.9,159.3,159.37,6066.0,148.546,148.6948,148.1368,148.2019,6066.0
2019-11-08 09:50:00,159.34,159.79,158.71,158.89,11059.0,148.174,148.5925,147.5882,147.7556,11059.0
2019-11-08 10:00:00,159.0,159.14,158.61,158.87,18829.0,147.8578,147.988,147.4952,147.737,18829.0
2019-11-08 10:10:00,158.83,159.13,158.78,158.86,9784.0,147.6998,147.9787,147.6533,147.7277,9784.0
2019-11-08 10:20:00,158.84,158.84,158.29,158.32,10415.0,147.7091,147.7091,147.1976,147.2255,10415.0
2019-11-08 10:30:00,158.3,158.42,158.26,158.38,13559.0,147.2069,147.3185,147.1697,147.2813,13559.0
2019-11-08 10:40:00,158.33,158.38,157.77,157.84,20667.0,147.2348,147.2813,146.714,146.7791,20667.0
2019-11-08 10:50:00,157.86,158.12,157.76,157.95,13339.0,146.7977,147.0395,146.7047,146.8814,13339.0
2019-11-08 11:00:00,157.95,158.05,157.54,157.54,12070.0,146.8814,146.9744,146.5002,146.5002,12070.0
2019-11-08 11:10:00,157.62,157.77,157.27,157.28,22914.0,146.5746,146.714,146.2491,146.2584,22914.0
2019-11-08 11:20:00,157.29,157.33,156.97,156.98,33862.0,146.2677,146.3049,145.9701,145.9794,33862.0
2019-11-08 11:30:00,156.97,157.19,156.92,157.1,32008.0,145.9701,146.1747,145.9236,146.091,32008.0
2019-11-08 11:40:00,157.1,157.11,156.79,156.8,9892.0,146.091,146.1003,145.8027,145.812,9892.0
2019-11-08 11:50:00,156.82,156.96,156.76,156.96,12150.0,145.8306,145.9608,145.7748,145.9608,12150.0
2019-11-08 12:00:00,156.99,157.3,156.98,157.01,38275.0,145.9887,146.277,145.9794,146.0073,38275.0
2019-11-08 12:10:00,157.0,157.13,156.93,156.93,31728.0,145.998,146.1189,145.9329,145.9329,31728.0
2019-11-08 12:20:00,156.98,157.34,156.94,157.18,14297.0,145.9794,146.3142,145.9422,146.1654,14297.0
2019-11-08 12:30:00,157.2,157.42,157.15,157.18,9922.0,146.184,146.3886,146.1375,146.1654,9922.0
2019-11-08 12:40:00,157.14,157.2,156.97,157.01,13403.0,146.1282,146.184,145.9701,146.0073,13403.0
2019-11-08 12:50:00,156.98,156.98,156.38,156.5,38754.0,145.9794,145.9794,145.4214,145.533,38754.0
2019-11-08 13:00:00,156.5,156.89,156.47,156.75,13496.0,145.533,145.8957,145.5051,145.7655,13496.0
2019-11-08 13:10:00,156.71,156.83,156.68,156.78,9957.0,145.7283,145.8399,145.7004,145.7934,9957.0
2019-11-08 13:20:00,156.75,156.79,156.51,156.56,17904.0,145.7655,145.8027,145.5423,145.5888,17904.0
2019-11-08 13:30:00,156.56,156.83,156.4,156.83,19798.0,145.5888,145.8399,145.44,145.8399,19798.0
2019-11-08 13:40:00,156.8,157.05,156.78,156.99,17630.0,145.812,146.0445,145.7934,145.9887,17630.0
2019-11-08 13:50:00,156.99,157.07,156.88,156.88,20181.0,145.9887,146.0631,145.8864,145.8864,20181.0
2019-11-08 14:00:00,156.87,156.91,156.65,156.75,17861.0,145.8771,145.9143,145.6725,145.7655,17861.0
2019-11-08 14:10:00,156.71,156.8,156.65,156.7,10208.0,145.7283,145.812,145.6725,145.719,10208.0
2019-11-08 14:20:00,156.67,156.74,156.57,156.65,20659.0,145.6911,145.7562,145.5981,145.6725,20659.0
2019-11-08 14:30:00,156.69,157.07,156.69,157.05,15111.0,145.7097,146.0631,145.7097,146.0445,15111.0
2019-11-08 14:40:00,157.02,157.19,156.95,157.06,26833.0,146.0166,146.1747,145.9515,146.0538,26833.0
2019-11-08 14:50:00,157.07,157.29,157.02,157.24,23317.0,146.0631,146.2677,146.0166,146.2212,23317.0
2019-11-08 15:00:00,157.28,157.41,157.25,157.41,13560.0,146.2584,146.3793,146.2305,146.3793,13560.0
2019-11-08 15:10:00,157.46,157.61,157.46,157.5,19632.0,146.4258,146.5653,146.4258,146.463,19632.0
2019-11-08 15:20:00,157.5,157.54,157.35,157.37,18781.0,146.463,146.5002,146.3235,146.3421,18781.0
2019-11-08 15:30:00,157.36,157.5,157.31,157.42,23169.0,146.3328,146.463,146.2863,146.3886,23169.0
2019-11-08 15:40:00,157.43,157.67,157.43,157.65,34972.0,146.3979,146.621,146.3979,146.6024,34972.0
2019-11-08 15:50:00,157.69,157.86,157.55,157.86,104870.0,146.6396,146.7977,146.5095,146.7977,104870.0
2019-11-11 09:30:00,157.72,157.72,156.24,157.23,26737.0,146.6675,146.6675,145.2913,146.2119,26737.0
2019-11-11 09:40:00,157.15,157.34,156.5,157.34,26653.0,146.1375,146.3142,145.533,146.3142,26653.0
2019-11-11 09:50:00,157.4,157.72,157.26,157.46,10627.0,146.37,146.6675,146.2398,146.4258,10627.0
2019-11-11 10:00:00,157.52,157.74,156.88,157.09,15344.0,146.4816,146.6861,145.8864,146.0817,15344.0
2019-11-11 10:10:00,157.15,157.19,156.3,156.63,20100.0,146.1375,146.1747,145.3471,145.6539,20100.0
2019-11-11 10:20:00,156.65,156.73,156.09,156.12,14264.0,145.6725,145.7469,145.1518,145.1797,14264.0
2019-11-11 10:30:00,156.16,156.22,155.64,155.84,42926.0,145.2169,145.2727,144.7333,144.9193,42926.0
2019-11-11 10:40:00,155.89,156.17,155.88,156.13,11187.0,144.9658,145.2262,144.9565,145.189,11187.0
2019-11-11 10:50:00,156.14,156.27,155.97,156.17,15788.0,145.1983,145.3192,145.0402,145.2262,15788.0
2019-11-11 11:00:00,156.18,156.53,156.17,156.53,10982.0,145.2355,145.5609,145.2262,145.5609,10982.0
2019-11-11 11:10:00,156.56,156.59,156.23,156.42,10074.0,145.5888,145.6167,145.282,145.4586,10074.0
2019-11-11 11:20:00,156.44,156.54,156.34,156.39,12222.0,145.4772,145.5702,145.3842,145.4307,12222.0
2019-11-11 11:30:00,156.33,156.44,156.18,156.4,9189.0,145.3749,145.4772,145.2355,145.44,9189.0
2019-11-11 11:40:00,156.37,156.4,156.23,156.28,4674.0,145.4121,145.44,145.282,145.3285,4674.0
2019-11-11 11:50:00,156.27,156.32,156.16,156.24,16915.0,145.3192,145.3657,145.2169,145.2913,16915.0
2019-11-11 12:00:00,156.3,156.84,156.26,156.84,11897.0,145.3471,145.8492,145.3099,145.8492,11897.0
2019-11-11 12:10:00,156.77,156.78,156.3,156.34,10720.0,145.7841,145.7934,145.3471,145.3842,10720.0
2019-11-11 12:20:00,156.33,156.43,156.26,156.38,8626.0,145.3749,145.4679,145.3099,145.4214,8626.0
2019-11-11 12:30:00,156.41,156.6,156.41,156.55,5891.0,145.4493,145.626,145.4493,145.5795,5891.0
2019-11-11 12:40:00,156.58,156.58,156.39,156.4,7407.0,145.6074,145.6074,145.4307,145.44,7407.0
2019-11-11 12:50:00,156.38,156.58,156.29,156.53,5657.0,145.4214,145.6074,145.3378,145.5609,5657.0
2019-11-11 13:00:00,156.55,156.65,156.45,156.56,8432.0,145.5795,145.6725,145.4865,145.5888,8432.0
2019-11-11 13:10:00,156.56,156.69,156.56,156.66,5697.0,145.5888,145.7097,145.5888,145.6818,5697.0
2019-11-11 13:20:00,156.63,156.71,156.45,156.69,7339.0,145.6539,145.7283,145.4865,145.7097,7339.0
2019-11-11 13:30:00,156.7,156.74,156.63,156.67,7177.0,145.719,145.7562,145.6539,145.6911,7177.0
2019-11-11 13:40:00,156.67,156.79,156.64,156.75,8054.0,145.6911,145.8027,145.6632,145.7655,8054.0
2019-11-11 13:50:00,156.79,156.79,156.52,156.61,7930.0,145.8027,145.8027,145.5516,145.6353,7930.0
2019-11-11 14:00:00,156.59,156.62,156.52,156.52,8219.0,145.6167,145.6446,145.5516,145.5516,8219.0
2019-11-11 14:10:00,156.52,156.55,156.4,156.45,14501.0,145.5516,145.5795,145.44,145.4865,14501.0
2019-11-11 14:20:00,156.45,156.47,156.3,156.38,18425.0,145.4865,145.5051,145.3471,145.4214,18425.0
2019-11-11 14:30:00,156.38,156.39,156.17,156.17,10623.0,145.4214,145.4307,145.2262,145.2262,10623.0
2019-11-11 14:40:00,156.2,156.29,156.18,156.25,8787.0,145.2541,145.3378,145.2355,145.3006,8787.0
2019-11-11 14:50:00,156.23,156.29,156.17,156.27,10710.0,145.282,145.3378,145.2262,145.3192,10710.0
2019-11-11 15:00:00,156.26,156.48,156.23,156.37,9187.0,145.3099,145.5144,145.282,145.4121,9187.0
2019-11-11 15:10:00,156.35,156.47,156.34,156.42,10390.0,145.3935,145.5051,145.3842,145.4586,10390.0
2019-11-11 15:20:00,156.38,156.49,156.33,156.46,19334.0,145.4214,145.5237,145.3749,145.4958,19334.0
2019-11-11 15:30:00,156.49,156.75,156.48,156.71,36525.0,145.5237,145.7655,145.5144,145.7283,36525.0
2019-11-11 15:40:00,156.7,156.76,156.52,156.74,37540.0,145.719,145.7748,145.5516,145.7562,37540.0
2019-11-11 15:50:00,156.72,157.0,156.67,156.98,101918.0,145.7376,145.998,145.6911,145.9794,101918.0
2019-11-12 09:30:00,156.96,158.28,156.96,157.88,40936.0,145.9608,147.1883,145.9608,146.8163,40936.0
2019-11-12 09:40:00,157.96,158.54,157.96,158.43,53746.0,146.8907,147.4301,146.8907,147.3278,53746.0
2019-11-12 09:50:00,158.43,158.54,158.06,158.54,37445.0,147.3278,147.4301,146.9837,147.4301,37445.0
2019-11-12 10:00:00,158.56,158.86,158.34,158.45,48917.0,147.4487,147.7277,147.2441,147.3464,48917.0
2019-11-12 10:10:00,158.44,158.62,158.09,158.22,12656.0,147.3371,147.5045,147.0116,147.1325,12656.0
2019-11-12 10:20:00,158.33,158.33,157.85,157.9,15888.0,147.2348,147.2348,146.7884,146.8349,15888.0
2019-11-12 10:30:00,157.81,157.81,157.25,157.74,43231.0,146.7512,146.7512,146.2305,146.6861,43231.0
2019-11-12 10:40:00,157.84,158.14,157.65,157.87,16279.0,146.7791,147.0581,146.6024,146.807,16279.0
2019-11-12 10:50:00,157.83,162.53,157.73,157.74,51098.0,146.7698,151.1405,146.6768,146.6861,51098.0
2019-11-12 11:00:00,157.71,158.07,157.67,158.07,6293.0,146.6582,146.993,146.621,146.993,6293.0
2019-11-12 11:10:00,158.01,158.06,157.65,157.77,12031.0,146.9372,146.9837,146.6024,146.714,12031.0
2019-11-12 11:20:00,157.81,157.96,157.8,157.87,7221.0,146.7512,146.8907,146.7419,146.807,7221.0
2019-11-12 11:30:00,157.89,158.03,157.73,157.85,10411.0,146.8256,146.9558,146.6768,146.7884,10411.0
2019-11-12 11:40:00,157.83,157.84,157.59,157.62,5842.0,146.7698,146.7791,146.5467,146.5746,5842.0
2019-11-12 11:50:00,157.63,157.96,157.53,157.69,38027.0,146.5839,146.8907,146.4909,146.6396,38027.0
2019-11-12 12:00:00,157.66,157.85,157.5,157.7,49601.0,146.6117,146.7884,146.463,146.6489,49601.0
2019-11-12 12:10:00,157.7,157.7,157.46,157.5,12591.0,146.6489,146.6489,146.4258,146.463,12591.0
2019-11-12 12:20:00,157.54,157.74,157.54,157.65,33860.0,146.5002,146.6861,146.5002,146.6024,33860.0
2019-11-12 12:30:00,157.62,157.79,157.56,157.63,20935.0,146.5746,146.7326,146.5188,146.5839,20935.0
2019-11-12 12:40:00,157.63,157.63,157.2,157.2,10517.0,146.5839,146.5839,146.184,146.184,10517.0
2019-11-12 12:50:00,157.18,157.28,157.01,157.15,4926.0,146.1654,146.2584,146.0073,146.1375,4926.0
2019-11-12 13:00:00,157.19,157.32,157.18,157.32,8717.0,146.1747,146.2956,146.1654,146.2956,8717.0
2019-11-12 13:10:00,157.36,157.41,157.27,157.33,32156.0,146.3328,146.3793,146.2491,146.3049,32156.0
2019-11-12 13:20:00,157.31,157.35,157.19,157.27,7457.0,146.2863,146.3235,146.1747,146.2491,7457.0
2019-11-12 13:30:00,157.28,157.48,157.27,157.35,8976.0,146.2584,146.4444,146.2491,146.3235,8976.0
2019-11-12 13:40:00,157.37,157.53,157.37,157.52,7533.0,146.3421,146.4909,146.3421,146.4816,7533.0
2019-11-12 13:50:00,157.52,157.63,157.38,157.39,15755.0,146.4816,146.5839,146.3514,146.3607,15755.0
2019-11-12 14:00:00,157.39,157.39,157.17,157.28,6951.0,146.3607,146.3607,146.1561,146.2584,6951.0
2019-11-12 14:10:00,157.29,157.43,157.17,157.34,28002.0,146.2677,146.3979,146.1561,146.3142,28002.0
2019-11-12 14:20:00,157.34,157.35,157.06,157.07,5302.0,146.3142,146.3235,146.0538,146.0631,5302.0
2019-11-12 14:30:00,157.07,157.1,156.87,157.05,31251.0,146.0631,146.091,145.8771,146.0445,31251.0
2019-11-12 14:40:00,157.06,157.09,156.73,156.73,12039.0,146.0538,146.0817,145.7469,145.7469,12039.0
2019-11-12 14:50:00,156.73,156.77,156.5,156.71,22693.0,145.7469,145.7841,145.533,145.7283,22693.0
2019-11-12 15:00:00,156.8,157.03,156.76,157.0,14177.0,145.812,146.0259,145.7748,145.998,14177.0
2019-11-12 15:10:00,156.99,156.99,156.69,156.73,9328.0,145.9887,145.9887,145.7097,145.7469,9328.0
2019-11-12 15:20:00,156.74,156.9,156.73,156.78,18418.0,145.7562,145.905,145.7469,145.7934,18418.0
2019-11-12 15:30:00,156.8,156.89,156.52,156.78,30003.0,145.812,145.8957,145.5516,145.7934,30003.0
2019-11-12 15:40:00,156.8,157.18,156.8,156.97,46569.0,145.812,146.1654,145.812,145.9701,46569.0
2019-11-12 15:50:00,156.97,157.05,156.83,156.98,77420.0,145.9701,146.0445,145.8399,145.9794,77420.0
2019-11-13 09:30:00,156.34,156.59,155.13,155.24,64792.0,145.3842,145.6167,144.259,144.3613,64792.0
2019-11-13 09:40:00,155.26,155.58,154.59,155.11,45398.0,144.3799,144.6775,143.7569,144.2404,45398.0
2019-11-13 09:50:00,155.2,155.7,155.19,155.67,16087.0,144.3241,144.7891,144.3148,144.7612,16087.0
2019-11-13 10:00:00,155.65,155.95,155.58,155.85,11240.0,144.7426,145.0216,144.6775,144.9286,11240.0
2019-11-13 10:10:00,155.93,156.06,155.81,155.86,6883.0,145.003,145.1239,144.8914,144.9379,6883.0
2019-11-13 10:20:00,155.87,155.92,155.75,155.82,9475.0,144.9472,144.9937,144.8356,144.9007,9475.0
2019-11-13 10:30:00,155.85,156.11,155.52,156.11,18357.0,144.9286,145.1704,144.6217,145.1704,18357.0
2019-11-13 10:40:00,156.11,156.6,155.94,156.59,13247.0,145.1704,145.626,145.0123,145.6167,13247.0
2019-11-13 10:50:00,156.6,157.05,156.58,156.81,7657.0,145.626,146.0445,145.6074,145.8213,7657.0
2019-11-13 11:00:00,156.87,156.87,156.51,156.58,11605.0,145.8771,145.8771,145.5423,145.6074,11605.0
2019-11-13 11:10:00,156.66,156.98,156.59,156.81,9379.0,145.6818,145.9794,145.6167,145.8213,9379.0
2019-11-13 11:20:00,156.86,156.87,156.66,156.74,7002.0,145.8678,145.8771,145.6818,145.7562,7002.0
2019-11-13 11:30:00,156.75,157.01,156.72,156.92,12809.0,145.7655,146.0073,145.7376,145.9236,12809.0
2019-11-13 11:40:00,156.9,157.05,156.73,156.76,9196.0,145.905,146.0445,145.7469,145.7748,9196.0
2019-11-13 11:50:00,156.73,156.73,156.42,156.59,13081.0,145.7469,145.7469,145.4586,145.6167,13081.0
2019-11-13 12:00:00,156.57,156.68,156.4,156.5,12140.0,145.5981,145.7004,145.44,145.533,12140.0
2019-11-13 12:10:00,156.47,156.65,156.46,156.46,8603.0,145.5051,145.6725,145.4958,145.4958,8603.0
2019-11-13 12:20:00,156.44,156.8,156.42,156.69,13586.0,145.4772,145.812,145.4586,145.7097,13586.0
2019-11-13 12:30:00,156.65,156.93,156.51,156.82,62290.0,145.6725,145.9329,145.5423,145.8306,62290.0
2019-11-13 12:40:00,156.84,157.09,156.77,156.82,9462.0,145.8492,146.0817,145.7841,145.8306,9462.0
2019-11-13 12:50:00,156.76,156.84,156.56,156.71,5431.0,145.7748,145.8492,145.5888,145.7283,5431.0
2019-11-13 13:00:00,156.77,156.86,156.71,156.75,13247.0,145.7841,145.8678,145.7283,145.7655,13247.0
2019-11-13 13:10:00,156.86,157.12,156.69,156.9,15432.0,145.8678,146.1096,145.7097,145.905,15432.0
2019-11-13 13:20:00,156.93,157.39,156.93,157.3,44077.0,145.9329,146.3607,145.9329,146.277,44077.0
2019-11-13 13:30:00,157.31,157.48,157.26,157.47,9082.0,146.2863,146.4444,146.2398,146.4351,9082.0
2019-11-13 13:40:00,157.52,157.71,157.11,157.32,30536.0,146.4816,146.6582,146.1003,146.2956,30536.0
2019-11-13 13:50:00,157.34,157.58,156.66,157.1,9259.0,146.3142,146.5374,145.6818,146.091,9259.0
2019-11-13 14:00:00,157.09,157.51,156.74,157.51,15359.0,146.0817,146.4723,145.7562,146.4723,15359.0
2019-11-13 14:10:00,157.45,157.46,157.13,157.33,39331.0,146.4165,146.4258,146.1189,146.3049,39331.0
2019-11-13 14:20:00,157.41,157.56,157.32,157.52,23522.0,146.3793,146.5188,146.2956,146.4816,23522.0
2019-11-13 14:30:00,157.56,157.62,157.31,157.48,18093.0,146.5188,146.5746,146.2863,146.4444,18093.0
2019-11-13 14:40:00,157.48,157.56,157.46,157.55,13428.0,146.4444,146.5188,146.4258,146.5095,13428.0
2019-11-13 14:50:00,157.52,157.62,157.47,157.58,13693.0,146.4816,146.5746,146.4351,146.5374,13693.0
2019-11-13 15:00:00,157.59,157.88,157.32,157.85,25815.0,146.5467,146.8163,146.2956,146.7884,25815.0
2019-11-13 15:10:00,157.85,157.86,157.62,157.86,21616.0,146.7884,146.7977,146.5746,146.7977,21616.0
2019-11-13 15:20:00,157.86,157.95,157.63,157.74,31974.0,146.7977,146.8814,146.5839,146.6861,31974.0
2019-11-13 15:30:00,157.74,157.78,157.47,157.51,32125.0,146.6861,146.7233,146.4351,146.4723,32125.0
2019-11-13 15:40:00,157.49,158.06,157.45,157.8,37159.0,146.4537,146.9837,146.4165,146.7419,37159.0
2019-11-13 15:50:00,157.79,158.04,157.63,157.95,164660.0,146.7326,146.9651,146.5839,146.8814,164660.0
2019-11-14 09:30:00,158.5,158.98,158.2,158.71,80078.0,147.3929,147.8392,147.1139,147.5882,80078.0
2019-11-14 09:40:00,158.73,159.52,158.73,159.31,13387.0,147.6068,148.3414,147.6068,148.1461,13387.0
2019-11-14 09:50:00,159.42,160.28,159.36,160.12,53929.0,148.2484,149.0481,148.1926,148.8994,53929.0
2019-11-14 10:00:00,160.15,160.61,160.05,160.51,27017.0,148.9273,149.355,148.8343,149.262,27017.0
2019-11-14 10:10:00,160.51,160.91,160.07,160.91,35893.0,149.262,149.634,148.8529,149.634,35893.0
2019-11-14 10:20:00,160.86,160.87,160.03,160.06,30241.0,149.5875,149.5968,148.8157,148.8436,30241.0
2019-11-14 10:30:00,160.06,160.41,160.0,160.4,22652.0,148.8436,149.169,148.7878,149.1597,22652.0
2019-11-14 10:40:00,160.41,160.72,160.21,160.22,24610.0,149.169,149.4573,148.9831,148.9924,24610.0
2019-11-14 10:50:00,160.2,160.22,159.71,159.75,48894.0,148.9738,148.9924,148.5181,148.5553,48894.0
2019-11-14 11:00:00,159.73,159.81,159.5,159.5,22050.0,148.5367,148.6111,148.3228,148.3228,22050.0
2019-11-14 11:10:00,159.41,159.74,159.31,159.68,13430.0,148.2391,148.546,148.1461,148.4902,13430.0
2019-11-14 11:20:00,159.67,159.86,159.2,159.2,18215.0,148.4809,148.6576,148.0438,148.0438,18215.0
2019-11-14 11:30:00,159.2,159.25,158.24,158.38,36580.0,148.0438,148.0903,147.1511,147.2813,36580.0
2019-11-14 11:40:00,158.38,158.42,157.94,158.19,18117.0,147.2813,147.3185,146.8721,147.1046,18117.0
2019-11-14 11:50:00,158.3,158.63,158.02,158.45,16884.0,147.2069,147.5138,146.9465,147.3464,16884.0
2019-11-14 12:00:00,158.39,158.69,158.01,158.69,14047.0,147.2906,147.5696,146.9372,147.5696,14047.0
2019-11-14 12:10:00,158.68,158.68,158.18,158.38,9288.0,147.5603,147.5603,147.0953,147.2813,9288.0
2019-11-14 12:20:00,158.39,158.5,158.18,158.39,8297.0,147.2906,147.3929,147.0953,147.2906,8297.0
2019-11-14 12:30:00,158.4,158.67,158.31,158.51,9349.0,147.2999,147.551,147.2162,147.4022,9349.0
2019-11-14 12:40:00,158.39,158.75,158.29,158.56,7850.0,147.2906,147.6254,147.1976,147.4487,7850.0
2019-11-14 12:50:00,158.55,158.87,158.48,158.8,11956.0,147.4394,147.737,147.3743,147.6719,11956.0
2019-11-14 13:00:00,158.78,159.02,158.73,158.94,14806.0,147.6533,147.8764,147.6068,147.8021,14806.0
2019-11-14 13:10:00,158.97,158.98,158.62,158.75,16417.0,147.8299,147.8392,147.5045,147.6254,16417.0
2019-11-14 13:20:00,158.76,158.81,158.48,158.65,23578.0,147.6347,147.6812,147.3743,147.5324,23578.0
2019-11-14 13:30:00,158.66,159.07,158.66,158.99,11339.0,147.5417,147.9229,147.5417,147.8485,11339.0
2019-11-14 13:40:00,159.03,159.05,158.88,158.95,9387.0,147.8857,147.9043,147.7463,147.8113,9387.0
2019-11-14 13:50:00,158.94,159.06,158.67,158.86,22000.0,147.8021,147.9136,147.551,147.7277,22000.0
2019-11-14 14:00:00,158.85,159.25,158.8,159.11,28751.0,147.7184,148.0903,147.6719,147.9601,28751.0
2019-11-14 14:10:00,159.12,159.49,159.04,159.4,13385.0,147.9694,148.3135,147.895,148.2298,13385.0
2019-11-14 14:20:00,159.42,159.48,159.2,159.38,14789.0,148.2484,148.3042,148.0438,148.2112,14789.0
2019-11-14 14:30:00,159.38,159.38,159.09,159.28,11910.0,148.2112,148.2112,147.9415,148.1182,11910.0
2019-11-14 14:40:00,159.28,159.5,159.22,159.5,22370.0,148.1182,148.3228,148.0624,148.3228,22370.0
2019-11-14 14:50:00,159.51,159.55,159.3,159.33,18979.0,148.3321,148.3693,148.1368,148.1647,18979.0
2019-11-14 15:00:00,159.35,159.45,159.14,159.35,17677.0,148.1833,148.2763,147.988,148.1833,17677.0
2019-11-14 15:10:00,159.34,159.34,158.96,158.96,16648.0,148.174,148.174,147.8206,147.8206,16648.0
2019-11-14 15:20:00,158.98,159.19,158.98,159.13,16020.0,147.8392,148.0345,147.8392,147.9787,16020.0
2019-11-14 15:30:00,159.15,159.46,159.12,159.42,36008.0,147.9973,148.2856,147.9694,148.2484,36008.0
2019-11-14 15:40:00,159.41,159.53,159.28,159.45,60555.0,148.2391,148.3507,148.1182,148.2763,60555.0
2019-11-14 15:50:00,159.45,159.78,159.45,159.48,125700.0,148.2763,148.5832,148.2763,148.3042,125700.0
2019-11-15 09:30:00,160.36,160.36,158.5,158.5,77039.0,149.1225,149.1225,147.3929,147.3929,77039.0
2019-11-15 09:40:00,158.41,158.91,158.16,158.78,40155.0,147.3092,147.7742,147.0767,147.6533,40155.0
2019-11-15 09:50:00,158.88,159.4,158.0,158.54,112514.0,147.7463,148.2298,146.9279,147.4301,112514.0
2019-11-15 10:00:00,158.5,159.04,158.32,158.95,27664.0,147.3929,147.895,147.2255,147.8113,27664.0
2019-11-15 10:10:00,159.02,159.15,158.8,159.08,16224.0,147.8764,147.9973,147.6719,147.9322,16224.0
2019-11-15 10:20:00,158.98,158.98,158.61,158.84,14259.0,147.8392,147.8392,147.4952,147.7091,14259.0
2019-11-15 10:30:00,158.78,159.72,158.61,159.65,24921.0,147.6533,148.5274,147.4952,148.4623,24921.0
2019-11-15 10:40:00,159.67,159.73,158.95,159.22,44362.0,148.4809,148.5367,147.8113,148.0624,44362.0
2019-11-15 10:50:00,159.18,159.32,158.75,159.01,11667.0,148.0252,148.1554,147.6254,147.8671,11667.0
2019-11-15 11:00:00,159.02,159.14,158.87,159.11,19236.0,147.8764,147.988,147.737,147.9601,19236.0
2019-11-15 11:10:00,159.17,159.37,159.05,159.19,10688.0,148.0159,148.2019,147.9043,148.0345,10688.0
2019-11-15 11:20:00,159.2,159.35,158.96,159.1,14100.0,148.0438,148.1833,147.8206,147.9508,14100.0
2019-11-15 11:30:00,159.01,159.13,158.82,158.98,12554.0,147.8671,147.9787,147.6905,147.8392,12554.0
2019-11-15 11:40:00,159.04,159.13,158.83,159.03,9374.0,147.895,147.9787,147.6998,147.8857,9374.0
2019-11-15 11:50:00,159.0,159.5,158.98,159.5,14025.0,147.8578,148.3228,147.8392,148.3228,14025.0
2019-11-15 12:00:00,159.49,160.1,159.48,160.09,19206.0,148.3135,148.8808,148.3042,148.8715,19206.0
2019-11-15 12:10:00,160.04,160.11,159.93,159.96,13492.0,148.825,148.8901,148.7227,148.7506,13492.0
2019-11-15 12:20:00,160.0,160.21,159.97,160.11,8558.0,148.7878,148.9831,148.7599,148.8901,8558.0
2019-11-15 12:30:00,160.06,160.23,159.97,160.18,7206.0,148.8436,149.0017,148.7599,148.9552,7206.0
2019-11-15 12:40:00,160.14,160.29,160.09,160.17,9234.0,148.918,149.0574,148.8715,148.9459,9234.0
2019-11-15 12:50:00,160.16,160.19,159.95,160.0,7761.0,148.9366,148.9645,148.7413,148.7878,7761.0
2019-11-15 13:00:00,159.99,160.01,159.8,159.98,6826.0,148.7785,148.7971,148.6018,148.7692,6826.0
2019-11-15 13:10:00,160.0,160.0,159.67,159.75,6758.0,148.7878,148.7878,148.4809,148.5553,6758.0
2019-11-15 13:20:00,159.73,159.75,159.65,159.68,5651.0,148.5367,148.5553,148.4623,148.4902,5651.0
2019-11-15 13:30:00,159.65,159.78,159.65,159.77,5700.0,148.4623,148.5832,148.4623,148.5739,5700.0
2019-11-15 13:40:00,159.74,159.79,159.71,159.76,6749.0,148.546,148.5925,148.5181,148.5646,6749.0
2019-11-15 13:50:00,159.76,159.93,159.73,159.75,6501.0,148.5646,148.7227,148.5367,148.5553,6501.0
2019-11-15 14:00:00,159.72,159.99,159.69,159.94,10382.0,148.5274,148.7785,148.4995,148.732,10382.0
2019-11-15 14:10:00,159.95,160.15,159.92,159.97,13736.0,148.7413,148.9273,148.7134,148.7599,13736.0
2019-11-15 14:20:00,159.95,159.98,159.77,159.79,7302.0,148.7413,148.7692,148.5739,148.5925,7302.0
2019-11-15 14:30:00,159.8,160.03,159.7,160.01,12104.0,148.6018,148.8157,148.5088,148.7971,12104.0
2019-11-15 14:40:00,160.0,160.02,159.9,159.94,5985.0,148.7878,148.8064,148.6948,148.732,5985.0
2019-11-15 14:50:00,159.95,160.06,159.86,160.06,11640.0,148.7413,148.8436,148.6576,148.8436,11640.0
2019-11-15 15:00:00,160.03,160.15,160.0,160.12,12470.0,148.8157,148.9273,148.7878,148.8994,12470.0
2019-11-15 15:10:00,160.1,160.26,160.07,160.1,17307.0,148.8808,149.0295,148.8529,148.8808,17307.0
2019-11-15 15:20:00,160.14,160.28,160.04,160.28,18138.0,148.918,149.0481,148.825,149.0481,18138.0
2019-11-15 15:30:00,160.28,160.29,159.83,159.84,44999.0,149.0481,149.0574,148.6297,148.639,44999.0
2019-11-15 15:40:00,159.84,160.13,159.77,160.13,55580.0,148.639,148.9087,148.5739,148.9087,55580.0
2019-11-15 15:50:00,160.17,160.26,159.99,160.17,170206.0,148.9459,149.0295,148.7785,148.9459,170206.0
2019-11-18 09:30:00,160.07,160.73,159.85,160.45,27849.0,148.8529,149.4666,148.6483,149.2062,27849.0
2019-11-18 09:40:00,160.45,160.45,159.87,160.2,16466.0,149.2062,149.2062,148.6669,148.9738,16466.0
2019-11-18 09:50:00,160.08,160.14,159.75,159.84,25062.0,148.8622,148.918,148.5553,148.639,25062.0
2019-11-18 10:00:00,159.88,159.95,159.55,159.77,29987.0,148.6762,148.7413,148.3693,148.5739,29987.0
2019-11-18 10:10:00,159.79,159.87,159.4,159.58,28723.0,148.5925,148.6669,148.2298,148.3972,28723.0
2019-11-18 10:20:00,159.53,159.65,159.5,159.64,34462.0,148.3507,148.4623,148.3228,148.453,34462.0
2019-11-18 10:30:00,159.64,159.69,159.37,159.57,8911.0,148.453,148.4995,148.2019,148.3879,8911.0
2019-11-18 10:40:00,159.59,159.74,159.51,159.66,10600.0,148.4065,148.546,148.3321,148.4716,10600.0
2019-11-18 10:50:00,159.71,160.2,159.71,160.16,11771.0,148.5181,148.9738,148.5181,148.9366,11771.0
2019-11-18 11:00:00,160.12,160.18,159.88,159.92,6807.0,148.8994,148.9552,148.6762,148.7134,6807.0
2019-11-18 11:10:00,159.92,160.06,159.71,159.77,14501.0,148.7134,148.8436,148.5181,148.5739,14501.0
2019-11-18 11:20:00,159.75,160.04,159.75,159.9,9051.0,148.5553,148.825,148.5553,148.6948,9051.0
2019-11-18 11:30:00,159.96,160.21,159.94,160.07,11069.0,148.7506,148.9831,148.732,148.8529,11069.0
2019-11-18 11:40:00,160.14,160.14,159.82,159.98,4655.0,148.918,148.918,148.6204,148.7692,4655.0
2019-11-18 11:50:00,160.02,160.02,159.94,159.94,3650.0,148.8064,148.8064,148.732,148.732,3650.0
2019-11-18 12:00:00,159.95,159.99,159.92,159.94,5584.0,148.7413,148.7785,148.7134,148.732,5584.0
2019-11-18 12:10:00,159.94,160.04,159.86,160.02,4604.0,148.732,148.825,148.6576,148.8064,4604.0
2019-11-18 12:20:00,160.05,160.11,159.89,159.9,10542.0,148.8343,148.8901,148.6855,148.6948,10542.0
2019-11-18 12:30:00,159.89,159.96,159.86,159.86,8068.0,148.6855,148.7506,148.6576,148.6576,8068.0
2019-11-18 12:40:00,159.83,159.98,159.78,159.97,6849.0,148.6297,148.7692,148.5832,148.7599,6849.0
2019-11-18 12:50:00,159.95,159.97,159.83,159.86,5088.0,148.7413,148.7599,148.6297,148.6576,5088.0
2019-11-18 13:00:00,159.83,160.13,159.83,160.08,7218.0,148.6297,148.9087,148.6297,148.8622,7218.0
2019-11-18 13:10:00,160.07,160.13,160.02,160.04,3319.0,148.8529,148.9087,148.8064,148.825,3319.0
2019-11-18 13:20:00,160.03,160.09,159.94,159.99,7651.0,148.8157,148.8715,148.732,148.7785,7651.0
2019-11-18 13:30:00,160.0,160.09,159.99,160.02,25759.0,148.7878,148.8715,148.7785,148.8064,25759.0
2019-11-18 13:40:00,160.05,160.32,160.04,160.28,19523.0,148.8343,149.0853,148.825,149.0481,19523.0
2019-11-18 13:50:00,160.28,160.54,160.22,160.48,25852.0,149.0481,149.2899,148.9924,149.2341,25852.0
2019-11-18 14:00:00,160.45,160.5,160.18,160.36,15637.0,149.2062,149.2527,148.9552,149.1225,15637.0
2019-11-18 14:10:00,160.4,160.51,160.37,160.47,14620.0,149.1597,149.262,149.1318,149.2248,14620.0
2019-11-18 14:20:00,160.41,160.5,160.3,160.33,7982.0,149.169,149.2527,149.0667,149.0946,7982.0
2019-11-18 14:30:00,160.33,160.52,160.31,160.38,7806.0,149.0946,149.2713,149.076,149.1411,7806.0
2019-11-18 14:40:00,160.37,160.4,160.29,160.3,6733.0,149.1318,149.1597,149.0574,149.0667,6733.0
2019-11-18 14:50:00,160.27,160.27,160.09,160.14,8704.0,149.0388,149.0388,148.8715,148.918,8704.0
2019-11-18 15:00:00,160.15,160.23,160.05,160.05,13200.0,148.9273,149.0017,148.8343,148.8343,13200.0
2019-11-18 15:10:00,160.04,160.08,159.93,160.08,12828.0,148.825,148.8622,148.7227,148.8622,12828.0
2019-11-18 15:20:00,160.12,160.12,159.85,159.94,14273.0,148.8994,148.8994,148.6483,148.732,14273.0
2019-11-18 15:30:00,159.96,160.09,159.88,160.03,17565.0,148.7506,148.8715,148.6762,148.8157,17565.0
2019-11-18 15:40:00,159.99,160.08,159.9,160.05,27363.0,148.7785,148.8622,148.6948,148.8343,27363.0
2019-11-18 15:50:00,160.03,160.09,159.83,159.98,113115.0,148.8157,148.8715,148.6297,148.7692,113115.0
2019-11-19 09:30:00,159.13,160.19,158.7,159.72,21506.0,147.9787,148.9645,147.5789,148.5274,21506.0
2019-11-19 09:40:00,159.59,159.66,159.07,159.07,15056.0,148.4065,148.4716,147.9229,147.9229,15056.0
2019-11-19 09:50:00,159.15,159.16,157.64,157.97,56543.0,147.9973,148.0066,146.5931,146.9,56543.0
2019-11-19 10:00:00,157.96,157.96,157.53,157.78,24738.0,146.8907,146.8907,146.4909,146.7233,24738.0
2019-11-19 10:10:00,157.73,158.05,157.37,158.05,30075.0,146.6768,146.9744,146.3421,146.9744,30075.0
2019-11-19 10:20:00,158.04,158.32,157.92,158.17,22837.0,146.9651,147.2255,146.8535,147.086,22837.0
2019-11-19 10:30:00,158.13,158.27,157.59,157.59,41328.0,147.0488,147.179,146.5467,146.5467,41328.0
2019-11-19 10:40:00,157.46,157.68,157.31,157.66,31963.0,146.4258,146.6303,146.2863,146.6117,31963.0
2019-11-19 10:50:00,157.67,157.8,157.18,157.44,34554.0,146.621,146.7419,146.1654,146.4072,34554.0
2019-11-19 11:00:00,157.52,158.16,157.51,158.06,17638.0,146.4816,147.0767,146.4723,146.9837,17638.0
2019-11-19 11:10:00,158.0,158.0,157.79,157.82,8048.0,146.9279,146.9279,146.7326,146.7605,8048.0
2019-11-19 11:20:00,157.88,158.1,157.79,158.0,7859.0,146.8163,147.0209,146.7326,146.9279,7859.0
2019-11-19 11:30:00,158.03,158.39,157.88,158.21,10360.0,146.9558,147.2906,146.8163,147.1232,10360.0
2019-11-19 11:40:00,158.26,158.66,158.22,158.6,16975.0,147.1697,147.5417,147.1325,147.4859,16975.0
2019-11-19 11:50:00,158.6,158.82,158.49,158.57,12202.0,147.4859,147.6905,147.3836,147.458,12202.0
2019-11-19 12:00:00,158.56,158.58,158.11,158.11,8958.0,147.4487,147.4673,147.0302,147.0302,8958.0
2019-11-19 12:10:00,158.12,158.36,158.0,158.27,8403.0,147.0395,147.2627,146.9279,147.179,8403.0
2019-11-19 12:20:00,158.27,158.39,158.1,158.12,18693.0,147.179,147.2906,147.0209,147.0395,18693.0
2019-11-19 12:30:00,158.01,158.34,158.01,158.3,10760.0,146.9372,147.2441,146.9372,147.2069,10760.0
2019-11-19 12:40:00,158.25,158.31,158.12,158.22,6121.0,147.1604,147.2162,147.0395,147.1325,6121.0
2019-11-19 12:50:00,158.24,158.39,158.2,158.3,5985.0,147.1511,147.2906,147.1139,147.2069,5985.0
2019-11-19 13:00:00,158.32,158.34,158.16,158.29,4384.0,147.2255,147.2441,147.0767,147.1976,4384.0
2019-11-19 13:10:00,158.29,158.47,158.26,158.46,4562.0,147.1976,147.365,147.1697,147.3557,4562.0
2019-11-19 13:20:00,158.48,158.72,158.48,158.57,10150.0,147.3743,147.5975,147.3743,147.458,10150.0
2019-11-19 13:30:00,158.55,158.6,158.46,158.57,7499.0,147.4394,147.4859,147.3557,147.458,7499.0
2019-11-19 13:40:00,158.6,158.66,158.35,158.35,9805.0,147.4859,147.5417,147.2534,147.2534,9805.0
2019-11-19 13:50:00,158.31,158.49,158.27,158.45,5965.0,147.2162,147.3836,147.179,147.3464,5965.0
2019-11-19 14:00:00,158.45,158.7,158.45,158.67,8900.0,147.3464,147.5789,147.3464,147.551,8900.0
2019-11-19 14:10:00,158.71,158.83,158.57,158.57,6783.0,147.5882,147.6998,147.458,147.458,6783.0
2019-11-19 14:20:00,158.52,158.72,158.5,158.68,6536.0,147.4115,147.5975,147.3929,147.5603,6536.0
2019-11-19 14:30:00,158.64,158.64,158.28,158.42,9271.0,147.5231,147.5231,147.1883,147.3185,9271.0
2019-11-19 14:40:00,158.46,158.66,158.42,158.65,11961.0,147.3557,147.5417,147.3185,147.5324,11961.0
2019-11-19 14:50:00,158.64,158.65,158.5,158.53,11579.0,147.5231,147.5324,147.3929,147.4208,11579.0
2019-11-19 15:00:00,158.53,158.57,158.41,158.49,17443.0,147.4208,147.458,147.3092,147.3836,17443.0
2019-11-19 15:10:00,158.52,158.67,158.51,158.67,10876.0,147.4115,147.551,147.4022,147.551,10876.0
2019-11-19 15:20:00,158.67,158.67,158.39,158.41,15704.0,147.551,147.551,147.2906,147.3092,15704.0
2019-11-19 15:30:00,158.42,158.69,158.41,158.68,28900.0,147.3185,147.5696,147.3092,147.5603,28900.0
2019-11-19 15:40:00,158.65,158.69,158.53,158.66,28381.0,147.5324,147.5696,147.4208,147.5417,28381.0
2019-11-19 15:50:00,158.67,158.83,158.38,158.42,134676.0,147.551,147.6998,147.2813,147.3185,134676.0
2019-11-20 09:30:00,159.82,160.42,159.22,159.94,36402.0,148.6204,149.1783,148.0624,148.732,36402.0
2019-11-20 09:40:00,160.11,160.62,159.97,160.07,20236.0,148.8901,149.3643,148.7599,148.8529,20236.0
2019-11-20 09:50:00,160.25,161.13,160.24,160.82,42151.0,149.0203,149.8386,149.011,149.5503,42151.0
2019-11-20 10:00:00,160.81,161.24,160.65,161.05,39222.0,149.541,149.9409,149.3922,149.7642,39222.0
2019-11-20 10:10:00,161.05,161.54,160.93,161.53,26218.0,149.7642,150.2199,149.6526,150.2106,26218.0
2019-11-20 10:20:00,161.68,161.94,161.23,161.75,24834.0,150.35,150.5918,149.9316,150.4151,24834.0
2019-11-20 10:30:00,161.66,162.1,161.58,161.7,39314.0,150.3314,150.7406,150.257,150.3686,39314.0
2019-11-20 10:40:00,161.75,161.8,161.47,161.63,41656.0,150.4151,150.4616,150.1548,150.3035,41656.0
2019-11-20 10:50:00,161.7,161.71,161.11,161.25,47409.0,150.3686,150.3779,149.82,149.9502,47409.0
2019-11-20 11:00:00,161.26,161.32,160.93,161.03,23663.0,149.9595,150.0153,149.6526,149.7456,23663.0
2019-11-20 11:10:00,161.0,161.06,160.69,160.99,17516.0,149.7177,149.7735,149.4294,149.7084,17516.0
2019-11-20 11:20:00,160.95,161.01,160.69,160.85,13595.0,149.6712,149.727,149.4294,149.5782,13595.0
2019-11-20 11:30:00,160.87,160.87,160.53,160.74,23738.0,149.5968,149.5968,149.2806,149.4759,23738.0
2019-11-20 11:40:00,160.68,160.8,160.22,160.35,28769.0,149.4201,149.5317,148.9924,149.1132,28769.0
2019-11-20 11:50:00,160.35,160.58,160.29,160.57,11034.0,149.1132,149.3271,149.0574,149.3178,11034.0
2019-11-20 12:00:00,160.58,160.67,160.28,160.49,23638.0,149.3271,149.4108,149.0481,149.2434,23638.0
2019-11-20 12:10:00,160.5,160.57,160.31,160.36,24815.0,149.2527,149.3178,149.076,149.1225,24815.0
2019-11-20 12:20:00,160.36,160.41,159.98,160.32,17308.0,149.1225,149.169,148.7692,149.0853,17308.0
2019-11-20 12:30:00,160.27,160.51,160.1,160.28,10828.0,149.0388,149.262,148.8808,149.0481,10828.0
2019-11-20 12:40:00,160.3,160.4,160.12,160.33,13932.0,149.0667,149.1597,148.8994,149.0946,13932.0
2019-11-20 12:50:00,160.38,160.39,159.83,159.88,35258.0,149.1411,149.1504,148.6297,148.6762,35258.0
2019-11-20 13:00:00,159.88,160.19,159.87,159.89,34127.0,148.6762,148.9645,148.6669,148.6855,34127.0
2019-11-20 13:10:00,159.87,159.89,159.51,159.81,16198.0,148.6669,148.6855,148.3321,148.6111,16198.0
2019-11-20 13:20:00,159.85,160.14,159.83,159.98,14265.0,148.6483,148.918,148.6297,148.7692,14265.0
2019-11-20 13:30:00,160.05,160.14,159.97,160.12,14338.0,148.8343,148.918,148.7599,148.8994,14338.0
2019-11-20 13:40:00,160.12,160.37,160.01,160.34,19649.0,148.8994,149.1318,148.7971,149.1039,19649.0
2019-11-20 13:50:00,160.35,160.65,160.2,160.24,17410.0,149.1132,149.3922,148.9738,149.011,17410.0
2019-11-20 14:00:00,160.26,160.43,160.16,160.25,17855.0,149.0295,149.1876,148.9366,149.0203,17855.0
2019-11-20 14:10:00,160.29,160.46,160.19,160.45,12727.0,149.0574,149.2155,148.9645,149.2062,12727.0
2019-11-20 14:20:00,160.41,160.64,160.25,160.57,13468.0,149.169,149.3829,149.0203,149.3178,13468.0
2019-11-20 14:30:00,160.54,160.73,160.54,160.69,11372.0,149.2899,149.4666,149.2899,149.4294,11372.0
2019-11-20 14:40:00,160.69,160.73,160.53,160.67,18897.0,149.4294,149.4666,149.2806,149.4108,18897.0
2019-11-20 14:50:00,160.67,160.86,160.63,160.71,11251.0,149.4108,149.5875,149.3736,149.448,11251.0
2019-11-20 15:00:00,160.73,160.94,160.66,160.81,25887.0,149.4666,149.6619,149.4015,149.541,25887.0
2019-11-20 15:10:00,160.81,160.97,160.55,160.57,24604.0,149.541,149.6898,149.2992,149.3178,24604.0
2019-11-20 15:20:00,160.57,160.8,160.55,160.68,19435.0,149.3178,149.5317,149.2992,149.4201,19435.0
2019-11-20 15:30:00,160.66,160.71,160.51,160.6,31715.0,149.4015,149.448,149.262,149.3457,31715.0
2019-11-20 15:40:00,160.61,160.86,160.6,160.72,50786.0,149.355,149.5875,149.3457,149.4573,50786.0
2019-11-20 15:50:00,160.72,161.12,160.65,160.94,224989.0,149.4573,149.8293,149.3922,149.6619,224989.0
2019-11-21 09:30:00,160.49,161.55,160.38,161.39,15791.0,149.2434,150.2292,149.1411,150.0804,15791.0
2019-11-21 09:40:00,161.55,162.05,161.07,161.11,24098.0,150.2292,150.6941,149.7828,149.82,24098.0
2019-11-21 09:50:00,161.1,161.8,161.1,161.3,14359.0,149.8107,150.4616,149.8107,149.9967,14359.0
2019-11-21 10:00:00,161.3,161.74,161.29,161.64,17798.0,149.9967,150.4058,149.9874,150.3128,17798.0
2019-11-21 10:10:00,161.7,162.02,161.53,161.6,17806.0,150.3686,150.6662,150.2106,150.2756,17806.0
2019-11-21 10:20:00,161.5,161.77,161.45,161.5,20324.0,150.1827,150.4337,150.1362,150.1827,20324.0
2019-11-21 10:30:00,161.41,161.79,161.14,161.78,20175.0,150.099,150.4523,149.8479,150.443,20175.0
2019-11-21 10:40:00,161.76,161.79,161.19,161.58,36462.0,150.4244,150.4523,149.8944,150.257,36462.0
2019-11-21 10:50:00,161.61,161.61,161.43,161.47,25792.0,150.2849,150.2849,150.1176,150.1548,25792.0
2019-11-21 11:00:00,161.46,161.47,161.17,161.47,13056.0,150.1455,150.1548,149.8758,150.1548,13056.0
2019-11-21 11:10:00,161.48,161.7,161.25,161.32,18826.0,150.1641,150.3686,149.9502,150.0153,18826.0
2019-11-21 11:20:00,161.28,161.37,160.96,161.01,19482.0,149.9781,150.0618,149.6805,149.727,19482.0
2019-11-21 11:30:00,160.99,161.14,160.94,161.12,22320.0,149.7084,149.8479,149.6619,149.8293,22320.0
2019-11-21 11:40:00,161.15,161.35,161.0,161.08,14829.0,149.8572,150.0432,149.7177,149.7921,14829.0
2019-11-21 11:50:00,161.11,161.11,160.76,160.79,9925.0,149.82,149.82,149.4945,149.5224,9925.0
2019-11-21 12:00:00,160.76,160.92,160.76,160.79,11329.0,149.4945,149.6433,149.4945,149.5224,11329.0
2019-11-21 12:10:00,160.82,160.96,160.65,160.68,15370.0,149.5503,149.6805,149.3922,149.4201,15370.0
2019-11-21 12:20:00,160.65,160.97,160.63,160.97,10597.0,149.3922,149.6898,149.3736,149.6898,10597.0
2019-11-21 12:30:00,160.97,160.98,160.78,160.85,9083.0,149.6898,149.6991,149.5131,149.5782,9083.0
2019-11-21 12:40:00,160.89,160.89,160.65,160.72,14367.0,149.6154,149.6154,149.3922,149.4573,14367.0
2019-11-21 12:50:00,160.64,160.8,160.6,160.78,9102.0,149.3829,149.5317,149.3457,149.5131,9102.0
2019-11-21 13:00:00,160.77,161.0,160.76,160.85,6512.0,149.5038,149.7177,149.4945,149.5782,6512.0
2019-11-21 13:10:00,160.86,160.86,160.63,160.75,9549.0,149.5875,149.5875,149.3736,149.4852,9549.0
2019-11-21 13:20:00,160.75,160.79,160.59,160.67,13135.0,149.4852,149.5224,149.3364,149.4108,13135.0
2019-11-21 13:30:00,160.69,160.74,160.5,160.56,12848.0,149.4294,149.4759,149.2527,149.3085,12848.0
2019-11-21 13:40:00,160.55,160.62,160.49,160.61,11499.0,149.2992,149.3643,149.2434,149.355,11499.0
2019-11-21 13:50:00,160.62,160.63,160.25,160.35,9325.0,149.3643,149.3736,149.0203,149.1132,9325.0
2019-11-21 14:00:00,160.37,160.53,160.26,160.4,12527.0,149.1318,149.2806,149.0295,149.1597,12527.0
2019-11-21 14:10:00,160.4,160.64,160.36,160.56,9016.0,149.1597,149.3829,149.1225,149.3085,9016.0
2019-11-21 14:20:00,160.6,160.6,160.36,160.39,13209.0,149.3457,149.3457,149.1225,149.1504,13209.0
2019-11-21 14:30:00,160.42,160.56,160.42,160.49,10949.0,149.1783,149.3085,149.1783,149.2434,10949.0
2019-11-21 14:40:00,160.46,160.75,160.33,160.65,24206.0,149.2155,149.4852,149.0946,149.3922,24206.0
2019-11-21 14:50:00,160.66,160.8,160.42,160.59,18861.0,149.4015,149.5317,149.1783,149.3364,18861.0
2019-11-21 15:00:00,160.56,160.82,160.4,160.49,29793.0,149.3085,149.5503,149.1597,149.2434,29793.0
2019-11-21 15:10:00,160.55,160.58,160.46,160.49,7964.0,149.2992,149.3271,149.2155,149.2434,7964.0
2019-11-21 15:20:00,160.5,160.82,160.46,160.77,24261.0,149.2527,149.5503,149.2155,149.5038,24261.0
2019-11-21 15:30:00,160.75,160.8,160.36,160.39,21348.0,149.4852,149.5317,149.1225,149.1504,21348.0
2019-11-21 15:40:00,160.42,160.83,160.41,160.56,56078.0,149.1783,149.5596,149.169,149.3085,56078.0
2019-11-21 15:50:00,160.53,160.89,160.44,160.75,82365.0,149.2806,149.6154,149.1969,149.4852,82365.0
2019-11-22 09:30:00,161.35,161.74,160.14,160.81,29393.0,150.0432,150.4058,148.918,149.541,29393.0
2019-11-22 09:40:00,160.66,160.76,159.94,160.46,20245.0,149.4015,149.4945,148.732,149.2155,20245.0
2019-11-22 09:50:00,160.52,161.29,160.52,160.55,24297.0,149.2713,149.9874,149.2713,149.2992,24297.0
2019-11-22 10:00:00,160.53,160.95,160.19,160.48,16320.0,149.2806,149.6712,148.9645,149.2341,16320.0
2019-11-22 10:10:00,160.58,160.96,160.48,160.71,11771.0,149.3271,149.6805,149.2341,149.448,11771.0
2019-11-22 10:20:00,160.6,160.83,160.17,160.57,22498.0,149.3457,149.5596,148.9459,149.3178,22498.0
2019-11-22 10:30:00,160.52,160.58,160.12,160.54,13507.0,149.2713,149.3271,148.8994,149.2899,13507.0
2019-11-22 10:40:00,160.64,160.76,160.51,160.68,15434.0,149.3829,149.4945,149.262,149.4201,15434.0
2019-11-22 10:50:00,160.64,160.9,160.59,160.84,11952.0,149.3829,149.6247,149.3364,149.5689,11952.0
2019-11-22 11:00:00,160.84,160.88,160.43,160.63,12103.0,149.5689,149.6061,149.1876,149.3736,12103.0
2019-11-22 11:10:00,160.68,160.83,160.5,160.5,11474.0,149.4201,149.5596,149.2527,149.2527,11474.0
2019-11-22 11:20:00,160.59,160.67,160.47,160.52,24632.0,149.3364,149.4108,149.2248,149.2713,24632.0
2019-11-22 11:30:00,160.61,160.61,160.34,160.37,12343.0,149.355,149.355,149.1039,149.1318,12343.0
2019-11-22 11:40:00,160.29,160.38,160.25,160.36,13692.0,149.0574,149.1411,149.0203,149.1225,13692.0
2019-11-22 11:50:00,160.34,160.5,160.24,160.38,9702.0,149.1039,149.2527,149.011,149.1411,9702.0
2019-11-22 12:00:00,160.36,160.36,160.2,160.27,7964.0,149.1225,149.1225,148.9738,149.0388,7964.0
2019-11-22 12:10:00,160.29,160.6,160.26,160.29,16257.0,149.0574,149.3457,149.0295,149.0574,16257.0
2019-11-22 12:20:00,160.31,160.54,160.29,160.5,7557.0,149.076,149.2899,149.0574,149.2527,7557.0
2019-11-22 12:30:00,160.46,160.5,160.25,160.32,9296.0,149.2155,149.2527,149.0203,149.0853,9296.0
2019-11-22 12:40:00,160.28,160.45,160.27,160.38,7913.0,149.0481,149.2062,149.0388,149.1411,7913.0
2019-11-22 12:50:00,160.41,160.49,160.31,160.41,8637.0,149.169,149.2434,149.076,149.169,8637.0
2019-11-22 13:00:00,160.42,160.42,160.23,160.32,24619.0,149.1783,149.1783,149.0017,149.0853,24619.0
2019-11-22 13:10:00,160.35,160.45,160.27,160.37,8905.0,149.1132,149.2062,149.0388,149.1318,8905.0
2019-11-22 13:20:00,160.36,160.38,160.2,160.3,12287.0,149.1225,149.1411,148.9738,149.0667,12287.0
2019-11-22 13:30:00,160.28,160.33,160.23,160.31,14565.0,149.0481,149.0946,149.0017,149.076,14565.0
2019-11-22 13:40:00,160.31,160.39,160.23,160.35,15400.0,149.076,149.1504,149.0017,149.1132,15400.0
2019-11-22 13:50:00,160.35,160.48,160.27,160.43,11541.0,149.1132,149.2341,149.0388,149.1876,11541.0
2019-11-22 14:00:00,160.45,160.53,160.36,160.47,13113.0,149.2062,149.2806,149.1225,149.2248,13113.0
2019-11-22 14:10:00,160.47,160.61,160.41,160.53,17158.0,149.2248,149.355,149.169,149.2806,17158.0
2019-11-22 14:20:00,160.52,160.6,160.41,160.42,15862.0,149.2713,149.3457,149.169,149.1783,15862.0
2019-11-22 14:30:00,160.43,160.57,160.39,160.42,15304.0,149.1876,149.3178,149.1504,149.1783,15304.0
2019-11-22 14:40:00,160.4,160.49,160.34,160.44,29598.0,149.1597,149.2434,149.1039,149.1969,29598.0
2019-11-22 14:50:00,160.46,160.5,160.28,160.32,26377.0,149.2155,149.2527,149.0481,149.0853,26377.0
2019-11-22 15:00:00,160.33,160.37,160.11,160.23,16587.0,149.0946,149.1318,148.8901,149.0017,16587.0
2019-11-22 15:10:00,160.24,160.39,160.17,160.19,32011.0,149.011,149.1504,148.9459,148.9645,32011.0
2019-11-22 15:20:00,160.2,160.24,160.0,160.02,25296.0,148.9738,149.011,148.7878,148.8064,25296.0
2019-11-22 15:30:00,160.01,160.03,159.85,159.95,34652.0,148.7971,148.8157,148.6483,148.7413,34652.0
2019-11-22 15:40:00,159.96,160.0,159.82,159.85,41088.0,148.7506,148.7878,148.6204,148.6483,41088.0
2019-11-22 15:50:00,159.84,160.02,159.77,159.79,122097.0,148.639,148.8064,148.5739,148.5925,122097.0
2019-11-25 09:30:00,159.89,160.44,159.71,160.35,35382.0,148.6855,149.1969,148.5181,149.1132,35382.0
2019-11-25 09:40:00,160.24,160.44,160.05,160.33,66249.0,149.011,149.1969,148.8343,149.0946,66249.0
2019-11-25 09:50:00,160.39,160.42,160.22,160.33,63148.0,149.1504,149.1783,148.9924,149.0946,63148.0
2019-11-25 10:00:00,160.33,160.48,160.07,160.38,24979.0,149.0946,149.2341,148.8529,149.1411,24979.0
2019-11-25 10:10:00,160.35,160.42,160.08,160.33,16196.0,149.1132,149.1783,148.8622,149.0946,16196.0
2019-11-25 10:20:00,160.29,160.46,160.24,160.41,14878.0,149.0574,149.2155,149.011,149.169,14878.0
2019-11-25 10:30:00,160.4,160.84,160.38,160.58,54972.0,149.1597,149.5689,149.1411,149.3271,54972.0
2019-11-25 10:40:00,160.59,160.75,160.55,160.55,111275.0,149.3364,149.4852,149.2992,149.2992,111275.0
2019-11-25 10:50:00,160.54,160.74,160.54,160.67,15402.0,149.2899,149.4759,149.2899,149.4108,15402.0
2019-11-25 11:00:00,160.69,161.0,160.66,160.79,34551.0,149.4294,149.7177,149.4015,149.5224,34551.0
2019-11-25 11:10:00,160.79,161.01,160.78,160.97,28274.0,149.5224,149.727,149.5131,149.6898,28274.0
2019-11-25 11:20:00,160.97,160.99,160.69,160.91,20676.0,149.6898,149.7084,149.4294,149.634,20676.0
2019-11-25 11:30:00,160.89,160.94,160.63,160.65,13101.0,149.6154,149.6619,149.3736,149.3922,13101.0
2019-11-25 11:40:00,160.68,160.69,160.35,160.43,73460.0,149.4201,149.4294,149.1132,149.1876,73460.0
2019-11-25 11:50:00,160.44,160.45,160.2,160.36,53478.0,149.1969,149.2062,148.9738,149.1225,53478.0
2019-11-25 12:00:00,160.37,160.43,160.09,160.2,127170.0,149.1318,149.1876,148.8715,148.9738,127170.0
2019-11-25 12:10:00,160.2,160.72,160.16,160.61,44046.0,148.9738,149.4573,148.9366,149.355,44046.0
2019-11-25 12:20:00,160.59,160.59,160.22,160.53,7158.0,149.3364,149.3364,148.9924,149.2806,7158.0
2019-11-25 12:30:00,160.59,160.82,160.59,160.63,6657.0,149.3364,149.5503,149.3364,149.3736,6657.0
2019-11-25 12:40:00,160.65,160.73,160.44,160.61,8151.0,149.3922,149.4666,149.1969,149.355,8151.0
2019-11-25 12:50:00,160.6,160.6,160.44,160.51,7461.0,149.3457,149.3457,149.1969,149.262,7461.0
2019-11-25 13:00:00,160.52,160.65,160.22,160.52,30086.0,149.2713,149.3922,148.9924,149.2713,30086.0
2019-11-25 13:10:00,160.55,160.58,160.38,160.46,18733.0,149.2992,149.3271,149.1411,149.2155,18733.0
2019-11-25 13:20:00,160.49,160.7,160.44,160.65,19906.0,149.2434,149.4387,149.1969,149.3922,19906.0
2019-11-25 13:30:00,160.66,160.68,160.3,160.32,39116.0,149.4015,149.4201,149.0667,149.0853,39116.0
2019-11-25 13:40:00,160.27,160.55,160.26,160.38,12675.0,149.0388,149.2992,149.0295,149.1411,12675.0
2019-11-25 13:50:00,160.34,160.49,160.31,160.47,8544.0,149.1039,149.2434,149.076,149.2248,8544.0
2019-11-25 14:00:00,160.49,160.59,160.26,160.33,43616.0,149.2434,149.3364,149.0295,149.0946,43616.0
2019-11-25 14:10:00,160.33,160.42,160.21,160.23,23462.0,149.0946,149.1783,148.9831,149.0017,23462.0
2019-11-25 14:20:00,160.23,160.42,160.13,160.14,39264.0,149.0017,149.1783,148.9087,148.918,39264.0
2019-11-25 14:30:00,160.12,160.33,160.07,160.25,35047.0,148.8994,149.0946,148.8529,149.0203,35047.0
2019-11-25 14:40:00,160.25,160.29,160.03,160.11,25669.0,149.0203,149.0574,148.8157,148.8901,25669.0
2019-11-25 14:50:00,160.16,160.17,159.95,160.13,42922.0,148.9366,148.9459,148.7413,148.9087,42922.0
2019-11-25 15:00:00,160.14,160.26,160.09,160.12,16363.0,148.918,149.0295,148.8715,148.8994,16363.0
2019-11-25 15:10:00,160.12,160.32,160.12,160.3,11839.0,148.8994,149.0853,148.8994,149.0667,11839.0
2019-11-25 15:20:00,160.28,160.48,160.27,160.42,18938.0,149.0481,149.2341,149.0388,149.1783,18938.0
2019-11-25 15:30:00,160.41,160.46,160.24,160.3,59654.0,149.169,149.2155,149.011,149.0667,59654.0
2019-11-25 15:40:00,160.31,160.42,160.07,160.12,116511.0,149.076,149.1783,148.8529,148.8994,116511.0
2019-11-25 15:50:00,160.11,160.12,159.83,159.94,379274.0,148.8901,148.8994,148.6297,148.732,379274.0
2019-11-26 09:30:00,156.29,159.0,155.42,158.89,139210.0,145.3378,147.8578,144.5287,147.7556,139210.0
2019-11-26 09:40:00,158.72,158.98,157.72,158.31,108637.0,147.5975,147.8392,146.6675,147.2162,108637.0
2019-11-26 09:50:00,158.4,159.44,158.37,158.9,141762.0,147.2999,148.267,147.272,147.7649,141762.0
2019-11-26 10:00:00,158.88,159.33,158.31,159.33,83142.0,147.7463,148.1647,147.2162,148.1647,83142.0
2019-11-26 10:10:00,159.37,159.89,159.07,159.64,77061.0,148.2019,148.6855,147.9229,148.453,77061.0
2019-11-26 10:20:00,159.69,159.77,159.25,159.61,39934.0,148.4995,148.5739,148.0903,148.4251,39934.0
2019-11-26 10:30:00,159.61,160.32,159.44,159.83,70546.0,148.4251,149.0853,148.267,148.6297,70546.0
2019-11-26 10:40:00,159.89,160.11,158.94,159.25,31160.0,148.6855,148.8901,147.8021,148.0903,31160.0
2019-11-26 10:50:00,159.28,159.53,158.97,158.97,34975.0,148.1182,148.3507,147.8299,147.8299,34975.0
2019-11-26 11:00:00,158.95,159.14,158.85,158.9,44325.0,147.8113,147.988,147.7184,147.7649,44325.0
2019-11-26 11:10:00,158.9,158.96,158.51,158.67,35466.0,147.7649,147.8206,147.4022,147.551,35466.0
2019-11-26 11:20:00,158.66,159.09,158.64,158.78,20728.0,147.5417,147.9415,147.5231,147.6533,20728.0
2019-11-26 11:30:00,158.81,158.94,158.62,158.87,16774.0,147.6812,147.8021,147.5045,147.737,16774.0
2019-11-26 11:40:00,158.82,159.0,158.69,158.81,19294.0,147.6905,147.8578,147.5696,147.6812,19294.0
2019-11-26 11:50:00,158.85,159.29,158.78,159.17,24339.0,147.7184,148.1275,147.6533,148.0159,24339.0
2019-11-26 12:00:00,159.17,159.19,158.69,158.88,17731.0,148.0159,148.0345,147.5696,147.7463,17731.0
2019-11-26 12:10:00,158.89,159.07,158.87,159.02,17491.0,147.7556,147.9229,147.737,147.8764,17491.0
2019-11-26 12:20:00,159.01,159.4,158.87,159.38,22780.0,147.8671,148.2298,147.737,148.2112,22780.0
2019-11-26 12:30:00,159.37,159.37,158.88,159.05,12027.0,148.2019,148.2019,147.7463,147.9043,12027.0
2019-11-26 12:40:00,159.04,159.06,158.82,158.9,11471.0,147.895,147.9136,147.6905,147.7649,11471.0
2019-11-26 12:50:00,158.92,159.06,158.74,158.78,8957.0,147.7835,147.9136,147.6161,147.6533,8957.0
2019-11-26 13:00:00,158.72,158.85,158.65,158.71,21475.0,147.5975,147.7184,147.5324,147.5882,21475.0
2019-11-26 13:10:00,158.66,158.75,158.58,158.59,11384.0,147.5417,147.6254,147.4673,147.4766,11384.0
2019-11-26 13:20:00,158.59,158.81,158.32,158.47,77596.0,147.4766,147.6812,147.2255,147.365,77596.0
2019-11-26 13:30:00,158.52,158.57,158.33,158.44,15994.0,147.4115,147.458,147.2348,147.3371,15994.0
2019-11-26 13:40:00,158.39,158.67,158.35,158.44,13390.0,147.2906,147.551,147.2534,147.3371,13390.0
2019-11-26 13:50:00,158.45,158.63,158.44,158.5,15092.0,147.3464,147.5138,147.3371,147.3929,15092.0
2019-11-26 14:00:00,158.51,158.51,158.21,158.25,31853.0,147.4022,147.4022,147.1232,147.1604,31853.0
2019-11-26 14:10:00,158.31,158.54,158.27,158.42,52562.0,147.2162,147.4301,147.179,147.3185,52562.0
2019-11-26 14:20:00,158.41,158.41,157.95,157.98,40593.0,147.3092,147.3092,146.8814,146.9093,40593.0
2019-11-26 14:30:00,158.03,158.2,157.98,158.15,25191.0,146.9558,147.1139,146.9093,147.0674,25191.0
2019-11-26 14:40:00,158.13,158.27,157.97,158.19,26368.0,147.0488,147.179,146.9,147.1046,26368.0
2019-11-26 14:50:00,158.19,158.19,157.93,158.0,32130.0,147.1046,147.1046,146.8628,146.9279,32130.0
2019-11-26 15:00:00,157.99,158.25,157.97,158.05,51413.0,146.9186,147.1604,146.9,146.9744,51413.0
2019-11-26 15:10:00,158.05,158.12,157.96,158.03,31208.0,146.9744,147.0395,146.8907,146.9558,31208.0
2019-11-26 15:20:00,158.04,158.43,158.03,158.36,37487.0,146.9651,147.3278,146.9558,147.2627,37487.0
2019-11-26 15:30:00,158.36,158.9,158.16,158.89,47410.0,147.2627,147.7649,147.0767,147.7556,47410.0
2019-11-26 15:40:00,158.87,158.9,158.4,158.46,55360.0,147.737,147.7649,147.2999,147.3557,55360.0
2019-11-26 15:50:00,158.39,158.63,158.26,158.5,370444.0,147.2906,147.5138,147.1697,147.3929,370444.0
2019-11-27 09:30:00,158.65,158.78,158.0,158.21,75276.0,147.5324,147.6533,146.9279,147.1232,75276.0
2019-11-27 09:40:00,158.12,158.32,157.75,158.09,26713.0,147.0395,147.2255,146.6954,147.0116,26713.0
2019-11-27 09:50:00,158.07,158.48,157.76,158.41,48836.0,146.993,147.3743,146.7047,147.3092,48836.0
2019-11-27 10:00:00,158.44,158.66,158.4,158.59,20163.0,147.3371,147.5417,147.2999,147.4766,20163.0
2019-11-27 10:10:00,158.56,159.01,158.51,158.83,18535.0,147.4487,147.8671,147.4022,147.6998,18535.0
2019-11-27 10:20:00,158.83,158.87,158.2,158.2,24061.0,147.6998,147.737,147.1139,147.1139,24061.0
2019-11-27 10:30:00,158.2,158.35,157.88,158.0,38340.0,147.1139,147.2534,146.8163,146.9279,38340.0
2019-11-27 10:40:00,158.02,158.12,157.88,157.96,35903.0,146.9465,147.0395,146.8163,146.8907,35903.0
2019-11-27 10:50:00,157.97,158.21,157.9,157.94,29378.0,146.9,147.1232,146.8349,146.8721,29378.0
2019-11-27 11:00:00,157.97,158.11,157.87,157.93,46767.0,146.9,147.0302,146.807,146.8628,46767.0
2019-11-27 11:10:00,157.94,158.11,157.92,158.08,40545.0,146.8721,147.0302,146.8535,147.0023,40545.0
2019-11-27 11:20:00,158.07,158.17,157.9,158.01,36496.0,146.993,147.086,146.8349,146.9372,36496.0
2019-11-27 11:30:00,158.0,158.15,157.95,158.06,60847.0,146.9279,147.0674,146.8814,146.9837,60847.0
2019-11-27 11:40:00,158.06,158.3,157.98,158.15,37020.0,146.9837,147.2069,146.9093,147.0674,37020.0
2019-11-27 11:50:00,158.18,158.23,158.01,158.09,42829.0,147.0953,147.1418,146.9372,147.0116,42829.0
2019-11-27 12:00:00,158.07,158.12,157.89,158.0,72079.0,146.993,147.0395,146.8256,146.9279,72079.0
2019-11-27 12:10:00,158.0,158.26,157.9,158.18,41981.0,146.9279,147.1697,146.8349,147.0953,41981.0
2019-11-27 12:20:00,158.18,158.33,158.04,158.27,17935.0,147.0953,147.2348,146.9651,147.179,17935.0
2019-11-27 12:30:00,158.25,158.3,158.08,158.22,22467.0,147.1604,147.2069,147.0023,147.1325,22467.0
2019-11-27 12:40:00,158.25,158.25,158.07,158.11,31316.0,147.1604,147.1604,146.993,147.0302,31316.0
2019-11-27 12:50:00,158.14,158.15,158.03,158.07,12415.0,147.0581,147.0674,146.9558,146.993,12415.0
2019-11-27 13:00:00,158.08,158.15,157.95,158.0,59366.0,147.0023,147.0674,146.8814,146.9279,59366.0
2019-11-27 13:10:00,158.0,158.07,157.92,158.03,19336.0,146.9279,146.993,146.8535,146.9558,19336.0
2019-11-27 13:20:00,158.03,158.08,157.97,158.04,25728.0,146.9558,147.0023,146.9,146.9651,25728.0
2019-11-27 13:30:00,158.03,158.07,157.9,157.96,16550.0,146.9558,146.993,146.8349,146.8907,16550.0
2019-11-27 13:40:00,157.96,158.01,157.88,158.0,24304.0,146.8907,146.9372,146.8163,146.9279,24304.0
2019-11-27 13:50:00,158.0,158.03,157.83,157.88,19813.0,146.9279,146.9558,146.7698,146.8163,19813.0
2019-11-27 14:00:00,157.88,157.97,157.77,157.82,22929.0,146.8163,146.9,146.714,146.7605,22929.0
2019-11-27 14:10:00,157.82,157.91,157.6,157.63,27946.0,146.7605,146.8442,146.556,146.5839,27946.0
2019-11-27 14:20:00,157.65,158.01,157.63,158.01,18529.0,146.6024,146.9372,146.5839,146.9372,18529.0
2019-11-27 14:30:00,157.97,157.98,157.78,157.86,14785.0,146.9,146.9093,146.7233,146.7977,14785.0
2019-11-27 14:40:00,157.81,158.02,157.77,157.89,16272.0,146.7512,146.9465,146.714,146.8256,16272.0
2019-11-27 14:50:00,157.87,157.9,157.76,157.81,14943.0,146.807,146.8349,146.7047,146.7512,14943.0
2019-11-27 15:00:00,157.83,157.89,157.78,157.78,24408.0,146.7698,146.8256,146.7233,146.7233,24408.0
2019-11-27 15:10:00,157.8,158.12,157.8,158.11,20249.0,146.7419,147.0395,146.7419,147.0302,20249.0
2019-11-27 15:20:00,158.1,158.28,158.1,158.24,24783.0,147.0209,147.1883,147.0209,147.1511,24783.0
2019-11-27 15:30:00,158.24,158.28,158.17,158.18,25019.0,147.1511,147.1883,147.086,147.0953,25019.0
2019-11-27 15:40:00,158.2,158.41,158.19,158.34,34401.0,147.1139,147.3092,147.1046,147.2441,34401.0
2019-11-27 15:50:00,158.35,158.49,158.25,158.42,110247.0,147.2534,147.3836,147.1604,147.3185,110247.0
2019-11-29 09:30:00,157.99,158.31,157.69,157.88,54105.0,146.9186,147.2162,146.6396,146.8163,54105.0
2019-11-29 09:40:00,157.89,157.89,157.4,157.51,24690.0,146.8256,146.8256,146.37,146.4723,24690.0
2019-11-29 09:50:00,157.47,157.62,157.25,157.35,17619.0,146.4351,146.5746,146.2305,146.3235,17619.0
2019-11-29 10:00:00,157.35,157.97,157.31,157.75,32830.0,146.3235,146.9,146.2863,146.6954,32830.0
2019-11-29 10:10:00,157.75,157.85,157.45,157.65,26398.0,146.6954,146.7884,146.4165,146.6024,26398.0
2019-11-29 10:20:00,157.65,157.73,157.51,157.57,14657.0,146.6024,146.6768,146.4723,146.5281,14657.0
2019-11-29 10:30:00,157.56,157.77,157.39,157.73,12011.0,146.5188,146.714,146.3607,146.6768,12011.0
2019-11-29 10:40:00,157.73,157.73,157.53,157.63,11754.0,146.6768,146.6768,146.4909,146.5839,11754.0
2019-11-29 10:50:00,157.62,157.93,157.61,157.72,15766.0,146.5746,146.8628,146.5653,146.6675,15766.0
2019-11-29 11:00:00,157.74,158.0,157.73,157.97,26188.0,146.6861,146.9279,146.6768,146.9,26188.0
2019-11-29 11:10:00,158.01,158.02,157.45,157.61,49697.0,146.9372,146.9465,146.4165,146.5653,49697.0
2019-11-29 11:20:00,157.61,157.78,157.5,157.67,44517.0,146.5653,146.7233,146.463,146.621,44517.0
2019-11-29 11:30:00,157.67,157.75,157.57,157.58,27496.0,146.621,146.6954,146.5281,146.5374,27496.0
2019-11-29 11:40:00,157.64,157.65,157.43,157.48,35009.0,146.5931,146.6024,146.3979,146.4444,35009.0
2019-11-29 11:50:00,157.49,157.56,157.36,157.56,16635.0,146.4537,146.5188,146.3328,146.5188,16635.0
2019-11-29 12:00:00,157.53,157.68,157.42,157.56,56291.0,146.4909,146.6303,146.3886,146.5188,56291.0
2019-11-29 12:10:00,157.58,157.65,157.2,157.34,23119.0,146.5374,146.6024,146.184,146.3142,23119.0
2019-11-29 12:20:00,157.32,157.37,157.23,157.33,9375.0,146.2956,146.3421,146.2119,146.3049,9375.0
2019-11-29 12:30:00,157.33,157.39,157.18,157.23,36546.0,146.3049,146.3607,146.1654,146.2119,36546.0
2019-11-29 12:40:00,157.21,157.34,157.09,157.27,35173.0,146.1933,146.3142,146.0817,146.2491,35173.0
2019-11-29 12:50:00,157.26,157.52,157.2,157.47,147853.0,146.2398,146.4816,146.184,146.4351,147853.0
2019-12-02 09:30:00,158.28,158.43,157.55,157.58,52576.0,147.1883,147.3278,146.5095,146.5374,52576.0
2019-12-02 09:40:00,157.47,157.58,157.0,157.51,28410.0,146.4351,146.5374,145.998,146.4723,28410.0
2019-12-02 09:50:00,157.45,157.45,156.87,157.22,20683.0,146.4165,146.4165,145.8771,146.2026,20683.0
2019-12-02 10:00:00,157.1,157.19,156.47,156.52,50891.0,146.091,146.1747,145.5051,145.5516,50891.0
2019-12-02 10:10:00,156.5,156.91,156.49,156.86,134094.0,145.533,145.9143,145.5237,145.8678,134094.0
2019-12-02 10:20:00,156.83,157.1,156.46,156.75,96910.0,145.8399,146.091,145.4958,145.7655,96910.0
2019-12-02 10:30:00,156.75,156.83,155.92,156.04,81187.0,145.7655,145.8399,144.9937,145.1053,81187.0
2019-12-02 10:40:00,156.1,156.22,155.74,155.84,86030.0,145.1611,145.2727,144.8263,144.9193,86030.0
2019-12-02 10:50:00,155.86,156.0,155.21,155.32,54594.0,144.9379,145.0681,144.3334,144.4357,54594.0
2019-12-02 11:00:00,155.32,155.71,155.05,155.7,81068.0,144.4357,144.7984,144.1846,144.7891,81068.0
2019-12-02 11:10:00,155.7,155.84,155.49,155.53,36327.0,144.7891,144.9193,144.5938,144.631,36327.0
2019-12-02 11:20:00,155.56,155.84,155.4,155.43,67324.0,144.6589,144.9193,144.5101,144.538,67324.0
2019-12-02 11:30:00,155.4,155.52,155.22,155.29,24911.0,144.5101,144.6217,144.3427,144.4078,24911.0
2019-12-02 11:40:00,155.31,155.44,155.16,155.34,62193.0,144.4264,144.5473,144.2869,144.4543,62193.0
2019-12-02 11:50:00,155.35,155.4,155.06,155.18,80321.0,144.4636,144.5101,144.1939,144.3055,80321.0
2019-12-02 12:00:00,155.18,155.33,155.14,155.27,42975.0,144.3055,144.445,144.2683,144.3892,42975.0
2019-12-02 12:10:00,155.27,155.34,154.92,155.29,30258.0,144.3892,144.4543,144.0638,144.4078,30258.0
2019-12-02 12:20:00,155.26,155.37,155.06,155.2,34052.0,144.3799,144.4822,144.1939,144.3241,34052.0
2019-12-02 12:30:00,155.23,155.34,154.93,155.05,34161.0,144.352,144.4543,144.0731,144.1846,34161.0
2019-12-02 12:40:00,155.06,155.22,154.96,155.04,61982.0,144.1939,144.3427,144.101,144.1753,61982.0
2019-12-02 12:50:00,155.0,155.3,154.97,155.04,49534.0,144.1382,144.4171,144.1103,144.1753,49534.0
2019-12-02 13:00:00,155.06,155.61,155.01,155.48,170698.0,144.1939,144.7054,144.1475,144.5845,170698.0
2019-12-02 13:10:00,155.47,155.57,155.24,155.45,142927.0,144.5752,144.6682,144.3613,144.5566,142927.0
2019-12-02 13:20:00,155.46,155.69,155.38,155.67,30753.0,144.5659,144.7798,144.4915,144.7612,30753.0
2019-12-02 13:30:00,155.67,155.82,155.59,155.73,50141.0,144.7612,144.9007,144.6868,144.817,50141.0
2019-12-02 13:40:00,155.69,155.82,155.5,155.69,81813.0,144.7798,144.9007,144.6031,144.7798,81813.0
2019-12-02 13:50:00,155.71,155.73,155.4,155.41,53042.0,144.7984,144.817,144.5101,144.5194,53042.0
2019-12-02 14:00:00,155.42,155.6,155.41,155.47,19364.0,144.5287,144.6961,144.5194,144.5752,19364.0
2019-12-02 14:10:00,155.49,155.59,155.47,155.51,29678.0,144.5938,144.6868,144.5752,144.6124,29678.0
2019-12-02 14:20:00,155.53,155.56,155.29,155.31,50454.0,144.631,144.6589,144.4078,144.4264,50454.0
2019-12-02 14:30:00,155.3,155.33,155.16,155.17,47092.0,144.4171,144.445,144.2869,144.2962,47092.0
2019-12-02 14:40:00,155.19,155.36,155.08,155.35,36786.0,144.3148,144.4729,144.2125,144.4636,36786.0
2019-12-02 14:50:00,155.35,155.35,155.02,155.08,58396.0,144.4636,144.4636,144.1567,144.2125,58396.0
2019-12-02 15:00:00,155.09,155.09,154.85,155.04,61912.0,144.2218,144.2218,143.9987,144.1753,61912.0
2019-12-02 15:10:00,155.03,155.15,154.9,155.0,129702.0,144.166,144.2776,144.0452,144.1382,129702.0
2019-12-02 15:20:00,155.01,155.05,154.82,154.86,77504.0,144.1475,144.1846,143.9708,144.008,77504.0
2019-12-02 15:30:00,154.84,154.89,154.63,154.68,102416.0,143.9894,144.0359,143.7941,143.8406,102416.0
2019-12-02 15:40:00,154.67,154.84,154.63,154.67,136724.0,143.8313,143.9894,143.7941,143.8313,136724.0
2019-12-02 15:50:00,154.66,154.75,154.53,154.68,247326.0,143.822,143.9057,143.7011,143.8406,247326.0
2019-12-03 09:30:00,153.41,153.98,153.0,153.05,138709.0,142.6596,143.1896,142.2783,142.3248,138709.0
2019-12-03 09:40:00,153.17,154.0,152.72,152.9,100706.0,142.4364,143.2082,142.0179,142.1853,100706.0
2019-12-03 09:50:00,152.93,153.5,152.71,153.4,134237.0,142.2132,142.7433,142.0086,142.6503,134237.0
2019-12-03 10:00:00,153.41,153.67,153.14,153.3,161293.0,142.6596,142.9014,142.4085,142.5573,161293.0
2019-12-03 10:10:00,153.34,153.48,153.24,153.4,194422.0,142.5945,142.7247,142.5015,142.6503,194422.0
2019-12-03 10:20:00,153.42,153.47,153.08,153.33,145283.0,142.6689,142.7154,142.3527,142.5852,145283.0
2019-12-03 10:30:00,153.35,153.59,153.18,153.38,115504.0,142.6038,142.827,142.4457,142.6317,115504.0
2019-12-03 10:40:00,153.35,153.43,152.94,152.94,105619.0,142.6038,142.6782,142.2225,142.2225,105619.0
2019-12-03 10:50:00,152.92,153.0,152.75,152.81,61013.0,142.2039,142.2783,142.0458,142.1016,61013.0
2019-12-03 11:00:00,152.8,153.55,152.72,153.48,50420.0,142.0923,142.7898,142.0179,142.7247,50420.0
2019-12-03 11:10:00,153.46,153.71,153.3,153.71,65619.0,142.7061,142.9386,142.5573,142.9386,65619.0
2019-12-03 11:20:00,153.71,153.96,153.71,153.8,31391.0,142.9386,143.171,142.9386,143.0222,31391.0
2019-12-03 11:30:00,153.77,154.02,153.71,153.88,27094.0,142.9943,143.2268,142.9386,143.0966,27094.0
2019-12-03 11:40:00,153.86,153.97,153.79,153.83,40916.0,143.078,143.1803,143.0129,143.0501,40916.0
2019-12-03 11:50:00,153.84,153.85,153.63,153.72,56318.0,143.0594,143.0687,142.8642,142.9478,56318.0
2019-12-03 12:00:00,153.71,153.8,153.6,153.6,70407.0,142.9386,143.0222,142.8363,142.8363,70407.0
2019-12-03 12:10:00,153.6,153.62,153.36,153.41,20129.0,142.8363,142.8549,142.6131,142.6596,20129.0
2019-12-03 12:20:00,153.41,153.55,153.37,153.52,67400.0,142.6596,142.7898,142.6224,142.7619,67400.0
2019-12-03 12:30:00,153.53,153.53,153.19,153.47,34427.0,142.7712,142.7712,142.455,142.7154,34427.0
2019-12-03 12:40:00,153.48,153.48,153.14,153.16,135889.0,142.7247,142.7247,142.4085,142.4271,135889.0
2019-12-03 12:50:00,153.16,153.23,153.02,153.1,71198.0,142.4271,142.4922,142.2969,142.3713,71198.0
2019-12-03 13:00:00,153.07,153.29,153.02,153.17,172474.0,142.3434,142.548,142.2969,142.4364,172474.0
2019-12-03 13:10:00,153.15,153.57,153.15,153.57,126115.0,142.4178,142.8084,142.4178,142.8084,126115.0
2019-12-03 13:20:00,153.54,153.54,153.34,153.39,66670.0,142.7805,142.7805,142.5945,142.641,66670.0
2019-12-03 13:30:00,153.4,153.49,153.3,153.42,71598.0,142.6503,142.734,142.5573,142.6689,71598.0
2019-12-03 13:40:00,153.4,153.55,153.33,153.51,119059.0,142.6503,142.7898,142.5852,142.7526,119059.0
2019-12-03 13:50:00,153.54,153.9,153.48,153.83,33690.0,142.7805,143.1152,142.7247,143.0501,33690.0
2019-12-03 14:00:00,153.81,153.83,153.56,153.58,37231.0,143.0315,143.0501,142.7991,142.8177,37231.0
2019-12-03 14:10:00,153.58,153.67,153.43,153.56,30348.0,142.8177,142.9014,142.6782,142.7991,30348.0
2019-12-03 14:20:00,153.55,153.61,153.44,153.61,30610.0,142.7898,142.8456,142.6875,142.8456,30610.0
2019-12-03 14:30:00,153.6,153.69,153.45,153.55,31702.0,142.8363,142.92,142.6968,142.7898,31702.0
2019-12-03 14:40:00,153.55,153.55,153.26,153.47,52711.0,142.7898,142.7898,142.5201,142.7154,52711.0
2019-12-03 14:50:00,153.47,153.53,153.33,153.37,30621.0,142.7154,142.7712,142.5852,142.6224,30621.0
2019-12-03 15:00:00,153.4,153.41,153.22,153.26,40523.0,142.6503,142.6596,142.4829,142.5201,40523.0
2019-12-03 15:10:00,153.27,153.29,153.03,153.23,84055.0,142.5294,142.548,142.3062,142.4922,84055.0
2019-12-03 15:20:00,153.22,153.38,152.86,152.9,167152.0,142.4829,142.6317,142.1481,142.1853,167152.0
2019-12-03 15:30:00,152.91,153.0,152.87,152.92,92456.0,142.1946,142.2783,142.1574,142.2039,92456.0
2019-12-03 15:40:00,152.93,153.12,152.9,152.99,202377.0,142.2132,142.3899,142.1853,142.269,202377.0
2019-12-03 15:50:00,152.99,153.31,152.87,153.05,383494.0,142.269,142.5666,142.1574,142.3248,383494.0
2019-12-04 09:30:00,154.63,155.22,153.81,154.93,154188.0,143.7941,144.3427,143.0315,144.0731,154188.0
2019-12-04 09:40:00,154.93,155.0,154.39,154.98,104563.0,144.0731,144.1382,143.5709,144.1196,104563.0
2019-12-04 09:50:00,154.97,155.07,154.52,154.67,66843.0,144.1103,144.2032,143.6918,143.8313,66843.0
2019-12-04 10:00:00,154.63,154.72,154.38,154.51,90963.0,143.7941,143.8778,143.5616,143.6825,90963.0
2019-12-04 10:10:00,154.52,154.95,154.49,154.94,49787.0,143.6918,144.0917,143.6639,144.0824,49787.0
2019-12-04 10:20:00,154.92,154.93,154.57,154.63,67708.0,144.0638,144.0731,143.7383,143.7941,67708.0
2019-12-04 10:30:00,154.64,154.85,154.53,154.8,71689.0,143.8034,143.9987,143.7011,143.9522,71689.0
2019-12-04 10:40:00,154.8,154.98,154.67,154.93,94251.0,143.9522,144.1196,143.8313,144.0731,94251.0
2019-12-04 10:50:00,154.94,154.99,154.81,154.85,64991.0,144.0824,144.1289,143.9615,143.9987,64991.0
2019-12-04 11:00:00,154.85,155.16,154.71,154.97,61979.0,143.9987,144.2869,143.8685,144.1103,61979.0
2019-12-04 11:10:00,154.97,155.21,154.94,155.03,80466.0,144.1103,144.3334,144.0824,144.166,80466.0
2019-12-04 11:20:00,155.01,155.11,154.86,155.08,56492.0,144.1475,144.2404,144.008,144.2125,56492.0
2019-12-04 11:30:00,155.08,155.45,155.05,155.43,49873.0,144.2125,144.5566,144.1846,144.538,49873.0
2019-12-04 11:40:00,155.43,155.73,155.43,155.45,45962.0,144.538,144.817,144.538,144.5566,45962.0
2019-12-04 11:50:00,155.44,155.68,155.37,155.39,22680.0,144.5473,144.7705,144.4822,144.5008,22680.0
2019-12-04 12:00:00,155.38,155.48,155.16,155.16,18423.0,144.4915,144.5845,144.2869,144.2869,18423.0
2019-12-04 12:10:00,155.19,155.35,155.05,155.16,24783.0,144.3148,144.4636,144.1846,144.2869,24783.0
2019-12-04 12:20:00,155.13,155.15,154.98,155.07,20910.0,144.259,144.2776,144.1196,144.2032,20910.0
2019-12-04 12:30:00,155.06,155.11,154.79,154.86,28549.0,144.1939,144.2404,143.9429,144.008,28549.0
2019-12-04 12:40:00,154.87,155.08,154.87,155.02,27945.0,144.0173,144.2125,144.0173,144.1567,27945.0
2019-12-04 12:50:00,155.0,155.06,154.86,155.0,20623.0,144.1382,144.1939,144.008,144.1382,20623.0
2019-12-04 13:00:00,155.04,155.11,154.95,155.01,20195.0,144.1753,144.2404,144.0917,144.1475,20195.0
2019-12-04 13:10:00,154.99,155.01,154.59,154.71,48888.0,144.1289,144.1475,143.7569,143.8685,48888.0
2019-12-04 13:20:00,154.69,154.85,154.55,154.82,71940.0,143.8499,143.9987,143.7197,143.9708,71940.0
2019-12-04 13:30:00,154.81,154.82,154.46,154.5,72592.0,143.9615,143.9708,143.636,143.6732,72592.0
2019-12-04 13:40:00,154.49,154.61,154.4,154.42,22050.0,143.6639,143.7755,143.5802,143.5988,22050.0
2019-12-04 13:50:00,154.44,154.58,154.43,154.56,20877.0,143.6174,143.7476,143.6081,143.729,20877.0
2019-12-04 14:00:00,154.55,154.57,154.44,154.51,35515.0,143.7197,143.7383,143.6174,143.6825,35515.0
2019-12-04 14:10:00,154.5,154.57,154.47,154.56,49780.0,143.6732,143.7383,143.6453,143.729,49780.0
2019-12-04 14:20:00,154.57,154.62,154.43,154.44,38405.0,143.7383,143.7848,143.6081,143.6174,38405.0
2019-12-04 14:30:00,154.45,154.6,154.38,154.42,58043.0,143.6267,143.7662,143.5616,143.5988,58043.0
2019-12-04 14:40:00,154.43,154.49,154.35,154.41,37256.0,143.6081,143.6639,143.5337,143.5895,37256.0
2019-12-04 14:50:00,154.42,154.45,153.94,153.95,72064.0,143.5988,143.6267,143.1524,143.1617,72064.0
2019-12-04 15:00:00,153.97,154.11,153.64,153.65,77393.0,143.1803,143.3105,142.8735,142.8828,77393.0
2019-12-04 15:10:00,153.67,153.7,153.43,153.62,86628.0,142.9014,142.9293,142.6782,142.8549,86628.0
2019-12-04 15:20:00,153.59,153.69,153.55,153.56,57330.0,142.827,142.92,142.7898,142.7991,57330.0
2019-12-04 15:30:00,153.57,153.59,153.18,153.42,171866.0,142.8084,142.827,142.4457,142.6689,171866.0
2019-12-04 15:40:00,153.42,153.91,153.35,153.68,214153.0,142.6689,143.1245,142.6038,142.9107,214153.0
2019-12-04 15:50:00,153.69,153.82,153.32,153.61,323659.0,142.92,143.0408,142.5759,142.8456,323659.0
2019-12-05 09:30:00,155.56,155.7,152.0,154.93,419356.0,144.6589,144.7891,141.3484,144.0731,419356.0
2019-12-05 09:40:00,154.84,155.32,154.0,154.1,197042.0,143.9894,144.4357,143.2082,143.3012,197042.0
2019-12-05 09:50:00,154.1,155.16,154.08,155.0,200181.0,143.3012,144.2869,143.2826,144.1382,200181.0
2019-12-05 10:00:00,154.9,155.08,154.31,154.51,98228.0,144.0452,144.2125,143.4965,143.6825,98228.0
2019-12-05 10:10:00,154.53,155.4,154.21,155.02,243524.0,143.7011,144.5101,143.4035,144.1567,243524.0
2019-12-05 10:20:00,155.09,155.67,154.86,155.44,194323.0,144.2218,144.7612,144.008,144.5473,194323.0
2019-12-05 10:30:00,155.48,155.57,155.05,155.06,94087.0,144.5845,144.6682,144.1846,144.1939,94087.0
2019-12-05 10:40:00,155.01,155.55,154.99,155.37,132170.0,144.1475,144.6496,144.1289,144.4822,132170.0
2019-12-05 10:50:00,155.35,155.37,154.81,154.96,115292.0,144.4636,144.4822,143.9615,144.101,115292.0
2019-12-05 11:00:00,154.95,155.07,154.27,154.54,127545.0,144.0917,144.2032,143.4593,143.7104,127545.0
2019-12-05 11:10:00,154.59,154.74,154.23,154.44,54308.0,143.7569,143.8964,143.4221,143.6174,54308.0
2019-12-05 11:20:00,154.44,154.84,154.3,154.75,42038.0,143.6174,143.9894,143.4872,143.9057,42038.0
2019-12-05 11:30:00,154.73,154.75,153.76,154.07,50728.0,143.8871,143.9057,142.985,143.2733,50728.0
2019-12-05 11:40:00,154.06,154.29,153.43,153.91,80145.0,143.264,143.4779,142.6782,143.1245,80145.0
2019-12-05 11:50:00,153.92,153.95,153.39,153.82,75460.0,143.1338,143.1617,142.641,143.0408,75460.0
2019-12-05 12:00:00,153.83,153.92,153.45,153.47,40899.0,143.0501,143.1338,142.6968,142.7154,40899.0
2019-12-05 12:10:00,153.47,153.54,153.25,153.43,34556.0,142.7154,142.7805,142.5108,142.6782,34556.0
2019-12-05 12:20:00,153.43,153.55,153.17,153.51,31633.0,142.6782,142.7898,142.4364,142.7526,31633.0
2019-12-05 12:30:00,153.46,153.74,153.29,153.68,34560.0,142.7061,142.9664,142.548,142.9107,34560.0
2019-12-05 12:40:00,153.69,153.74,153.4,153.64,48522.0,142.92,142.9664,142.6503,142.8735,48522.0
2019-12-05 12:50:00,153.65,153.69,153.32,153.54,31858.0,142.8828,142.92,142.5759,142.7805,31858.0
2019-12-05 13:00:00,153.53,154.06,153.51,153.87,119759.0,142.7712,143.264,142.7526,143.0873,119759.0
2019-12-05 13:10:00,153.89,154.55,153.8,154.19,202754.0,143.1059,143.7197,143.0222,143.3849,202754.0
2019-12-05 13:20:00,154.23,154.52,154.01,154.03,81423.0,143.4221,143.6918,143.2175,143.2361,81423.0
2019-12-05 13:30:00,154.03,154.3,153.74,154.13,155048.0,143.2361,143.4872,142.9664,143.3291,155048.0
2019-12-05 13:40:00,154.11,154.69,154.11,154.31,92883.0,143.3105,143.8499,143.3105,143.4965,92883.0
2019-12-05 13:50:00,154.31,154.52,153.75,153.75,94731.0,143.4965,143.6918,142.9757,142.9757,94731.0
2019-12-05 14:00:00,153.75,154.09,153.29,153.41,98488.0,142.9757,143.2919,142.548,142.6596,98488.0
2019-12-05 14:10:00,153.44,154.26,153.41,154.24,76739.0,142.6875,143.45,142.6596,143.4314,76739.0
2019-12-05 14:20:00,154.22,154.63,154.21,154.59,35294.0,143.4128,143.7941,143.4035,143.7569,35294.0
2019-12-05 14:30:00,154.56,154.65,154.3,154.31,57511.0,143.729,143.8127,143.4872,143.4965,57511.0
2019-12-05 14:40:00,154.33,155.41,154.29,155.23,61777.0,143.5151,144.5194,143.4779,144.352,61777.0
2019-12-05 14:50:00,155.24,155.47,154.86,155.11,103019.0,144.3613,144.5752,144.008,144.2404,103019.0
2019-12-05 15:00:00,155.07,155.21,154.82,155.1,66286.0,144.2032,144.3334,143.9708,144.2311,66286.0
2019-12-05 15:10:00,155.09,155.52,154.94,155.14,112617.0,144.2218,144.6217,144.0824,144.2683,112617.0
2019-12-05 15:20:00,155.15,155.45,155.15,155.45,92075.0,144.2776,144.5566,144.2776,144.5566,92075.0
2019-12-05 15:30:00,155.44,156.05,155.44,155.64,157103.0,144.5473,145.1146,144.5473,144.7333,157103.0
2019-12-05 15:40:00,155.65,155.84,155.04,155.05,168795.0,144.7426,144.9193,144.1753,144.1846,168795.0
2019-12-05 15:50:00,155.06,155.28,154.99,155.11,272047.0,144.1939,144.3985,144.1289,144.2404,272047.0
2019-12-06 09:30:00,155.58,156.5,154.5,154.75,108692.0,144.6775,145.533,143.6732,143.9057,108692.0
2019-12-06 09:40:00,154.75,155.11,154.63,154.63,43218.0,143.9057,144.2404,143.7941,143.7941,43218.0
2019-12-06 09:50:00,154.65,155.07,154.2,154.9,119170.0,143.8127,144.2032,143.3942,144.0452,119170.0
2019-12-06 10:00:00,154.85,155.06,154.61,155.03,97215.0,143.9987,144.1939,143.7755,144.166,97215.0
2019-12-06 10:10:00,155.05,155.18,154.88,154.89,90385.0,144.1846,144.3055,144.0266,144.0359,90385.0
2019-12-06 10:20:00,154.86,154.96,154.5,154.76,103546.0,144.008,144.101,143.6732,143.915,103546.0
2019-12-06 10:30:00,154.78,154.78,153.8,154.14,120637.0,143.9336,143.9336,143.0222,143.3384,120637.0
2019-12-06 10:40:00,154.13,154.32,153.92,154.21,56986.0,143.3291,143.5058,143.1338,143.4035,56986.0
2019-12-06 10:50:00,154.2,154.5,153.99,154.45,87920.0,143.3942,143.6732,143.1989,143.6267,87920.0
2019-12-06 11:00:00,154.44,154.83,154.33,154.75,38451.0,143.6174,143.9801,143.5151,143.9057,38451.0
2019-12-06 11:10:00,154.76,154.96,154.64,154.95,54911.0,143.915,144.101,143.8034,144.0917,54911.0
2019-12-06 11:20:00,154.95,155.03,154.7,154.91,51317.0,144.0917,144.166,143.8592,144.0545,51317.0
2019-12-06 11:30:00,154.9,154.93,154.71,154.83,33794.0,144.0452,144.0731,143.8685,143.9801,33794.0
2019-12-06 11:40:00,154.85,155.33,154.82,155.21,58129.0,143.9987,144.445,143.9708,144.3334,58129.0
2019-12-06 11:50:00,155.15,155.21,154.97,155.16,28385.0,144.2776,144.3334,144.1103,144.2869,28385.0
2019-12-06 12:00:00,155.16,155.18,154.95,155.03,30307.0,144.2869,144.3055,144.0917,144.166,30307.0
2019-12-06 12:10:00,155.05,155.07,154.78,155.02,23687.0,144.1846,144.2032,143.9336,144.1567,23687.0
2019-12-06 12:20:00,155.04,155.08,154.86,155.01,17805.0,144.1753,144.2125,144.008,144.1475,17805.0
2019-12-06 12:30:00,154.98,155.08,154.86,155.04,14719.0,144.1196,144.2125,144.008,144.1753,14719.0
2019-12-06 12:40:00,155.04,155.05,154.84,154.92,20696.0,144.1753,144.1846,143.9894,144.0638,20696.0
2019-12-06 12:50:00,154.92,155.09,154.92,155.0,13420.0,144.0638,144.2218,144.0638,144.1382,13420.0
2019-12-06 13:00:00,154.99,155.13,154.92,155.08,14901.0,144.1289,144.259,144.0638,144.2125,14901.0
2019-12-06 13:10:00,155.09,155.1,154.9,154.97,21239.0,144.2218,144.2311,144.0452,144.1103,21239.0
2019-12-06 13:20:00,154.95,154.98,154.85,154.92,13549.0,144.0917,144.1196,143.9987,144.0638,13549.0
2019-12-06 13:30:00,154.92,154.94,154.76,154.78,22553.0,144.0638,144.0824,143.915,143.9336,22553.0
2019-12-06 13:40:00,154.78,154.88,154.72,154.72,24413.0,143.9336,144.0266,143.8778,143.8778,24413.0
2019-12-06 13:50:00,154.7,154.82,154.58,154.69,24827.0,143.8592,143.9708,143.7476,143.8499,24827.0
2019-12-06 14:00:00,154.69,154.73,154.64,154.7,21557.0,143.8499,143.8871,143.8034,143.8592,21557.0
2019-12-06 14:10:00,154.71,154.77,154.58,154.73,23627.0,143.8685,143.9243,143.7476,143.8871,23627.0
2019-12-06 14:20:00,154.72,154.75,154.63,154.72,32242.0,143.8778,143.9057,143.7941,143.8778,32242.0
2019-12-06 14:30:00,154.74,154.74,154.59,154.63,22446.0,143.8964,143.8964,143.7569,143.7941,22446.0
2019-12-06 14:40:00,154.63,154.68,154.49,154.5,63121.0,143.7941,143.8406,143.6639,143.6732,63121.0
2019-12-06 14:50:00,154.49,154.5,154.11,154.24,42054.0,143.6639,143.6732,143.3105,143.4314,42054.0
2019-12-06 15:00:00,154.22,154.32,154.12,154.25,35404.0,143.4128,143.5058,143.3198,143.4407,35404.0
2019-12-06 15:10:00,154.23,154.4,154.2,154.35,35670.0,143.4221,143.5802,143.3942,143.5337,35670.0
2019-12-06 15:20:00,154.34,154.51,154.33,154.45,42912.0,143.5244,143.6825,143.5151,143.6267,42912.0
2019-12-06 15:30:00,154.45,154.7,154.43,154.59,56073.0,143.6267,143.8592,143.6081,143.7569,56073.0
2019-12-06 15:40:00,154.59,154.81,154.49,154.56,80095.0,143.7569,143.9615,143.6639,143.729,80095.0
2019-12-06 15:50:00,154.56,154.8,154.53,154.72,206968.0,143.729,143.9522,143.7011,143.8778,206968.0
2019-12-09 09:30:00,154.26,154.95,153.2,153.89,137596.0,143.45,144.0917,142.4643,143.1059,137596.0
2019-12-09 09:40:00,154.08,154.51,153.97,154.15,59287.0,143.2826,143.6825,143.1803,143.3477,59287.0
2019-12-09 09:50:00,154.17,154.45,154.01,154.28,55875.0,143.3663,143.6267,143.2175,143.4686,55875.0
2019-12-09 10:00:00,154.24,154.24,153.79,154.17,51395.0,143.4314,143.4314,143.0129,143.3663,51395.0
2019-12-09 10:10:00,154.21,154.34,154.08,154.25,40609.0,143.4035,143.5244,143.2826,143.4407,40609.0
2019-12-09 10:20:00,154.25,154.35,153.88,153.96,60261.0,143.4407,143.5337,143.0966,143.171,60261.0
2019-12-09 10:30:00,153.96,154.15,153.92,153.96,62012.0,143.171,143.3477,143.1338,143.171,62012.0
2019-12-09 10:40:00,153.97,154.19,153.76,154.19,91089.0,143.1803,143.3849,142.985,143.3849,91089.0
2019-12-09 10:50:00,154.22,154.36,153.84,154.25,176119.0,143.4128,143.543,143.0594,143.4407,176119.0
2019-12-09 11:00:00,154.18,154.34,154.03,154.27,120708.0,143.3756,143.5244,143.2361,143.4593,120708.0
2019-12-09 11:10:00,154.32,154.86,154.15,154.63,68241.0,143.5058,144.008,143.3477,143.7941,68241.0
2019-12-09 11:20:00,154.7,155.24,154.7,155.2,36897.0,143.8592,144.3613,143.8592,144.3241,36897.0
2019-12-09 11:30:00,155.19,155.49,155.13,155.34,25920.0,144.3148,144.5938,144.259,144.4543,25920.0
2019-12-09 11:40:00,155.36,155.55,155.11,155.16,26014.0,144.4729,144.6496,144.2404,144.2869,26014.0
2019-12-09 11:50:00,155.16,155.36,154.99,155.24,26483.0,144.2869,144.4729,144.1289,144.3613,26483.0
2019-12-09 12:00:00,155.31,155.37,155.06,155.16,25692.0,144.4264,144.4822,144.1939,144.2869,25692.0
2019-12-09 12:10:00,155.2,155.41,155.1,155.19,27806.0,144.3241,144.5194,144.2311,144.3148,27806.0
2019-12-09 12:20:00,155.19,155.2,154.86,155.02,23376.0,144.3148,144.3241,144.008,144.1567,23376.0
2019-12-09 12:30:00,154.99,155.21,154.96,155.07,13061.0,144.1289,144.3334,144.101,144.2032,13061.0
2019-12-09 12:40:00,155.06,155.13,154.86,155.11,14639.0,144.1939,144.259,144.008,144.2404,14639.0
2019-12-09 12:50:00,155.08,155.13,154.8,155.02,14700.0,144.2125,144.259,143.9522,144.1567,14700.0
2019-12-09 13:00:00,154.99,155.23,154.9,154.99,49336.0,144.1289,144.352,144.0452,144.1289,49336.0
2019-12-09 13:10:00,154.98,154.98,154.7,154.77,24324.0,144.1196,144.1196,143.8592,143.9243,24324.0
2019-12-09 13:20:00,154.78,154.85,154.56,154.59,24208.0,143.9336,143.9987,143.729,143.7569,24208.0
2019-12-09 13:30:00,154.56,154.83,154.5,154.78,16755.0,143.729,143.9801,143.6732,143.9336,16755.0
2019-12-09 13:40:00,154.8,154.85,154.68,154.85,21585.0,143.9522,143.9987,143.8406,143.9987,21585.0
2019-12-09 13:50:00,154.87,154.88,154.68,154.7,28498.0,144.0173,144.0266,143.8406,143.8592,28498.0
2019-12-09 14:00:00,154.7,154.7,154.41,154.6,52040.0,143.8592,143.8592,143.5895,143.7662,52040.0
2019-12-09 14:10:00,154.6,154.68,154.48,154.56,18165.0,143.7662,143.8406,143.6546,143.729,18165.0
2019-12-09 14:20:00,154.5,154.71,154.5,154.68,44198.0,143.6732,143.8685,143.6732,143.8406,44198.0
2019-12-09 14:30:00,154.71,154.87,154.66,154.76,18351.0,143.8685,144.0173,143.822,143.915,18351.0
2019-12-09 14:40:00,154.8,154.8,154.66,154.76,21637.0,143.9522,143.9522,143.822,143.915,21637.0
2019-12-09 14:50:00,154.77,154.91,154.73,154.76,21199.0,143.9243,144.0545,143.8871,143.915,21199.0
2019-12-09 15:00:00,154.75,154.89,154.69,154.87,22509.0,143.9057,144.0359,143.8499,144.0173,22509.0
2019-12-09 15:10:00,154.9,154.9,154.67,154.76,23051.0,144.0452,144.0452,143.8313,143.915,23051.0
2019-12-09 15:20:00,154.78,154.93,154.78,154.92,25161.0,143.9336,144.0731,143.9336,144.0638,25161.0
2019-12-09 15:30:00,154.92,154.92,154.6,154.61,36303.0,144.0638,144.0638,143.7662,143.7755,36303.0
2019-12-09 15:40:00,154.62,154.72,154.54,154.68,44321.0,143.7848,143.8778,143.7104,143.8406,44321.0
2019-12-09 15:50:00,154.67,154.85,154.67,154.79,112865.0,143.8313,143.9987,143.8313,143.9429,112865.0
2019-12-10 09:30:00,154.38,155.42,154.32,155.42,69720.0,143.5616,144.5287,143.5058,144.5287,69720.0
2019-12-10 09:40:00,155.46,155.54,154.61,154.62,31433.0,144.5659,144.6403,143.7755,143.7848,31433.0
2019-12-10 09:50:00,154.67,155.06,154.62,154.72,23450.0,143.8313,144.1939,143.7848,143.8778,23450.0
2019-12-10 10:00:00,154.68,154.8,154.59,154.67,32319.0,143.8406,143.9522,143.7569,143.8313,32319.0
2019-12-10 10:10:00,154.62,154.74,154.56,154.6,19797.0,143.7848,143.8964,143.729,143.7662,19797.0
2019-12-10 10:20:00,154.59,154.86,154.59,154.86,36668.0,143.7569,144.008,143.7569,144.008,36668.0
2019-12-10 10:30:00,154.8,154.8,154.53,154.64,20770.0,143.9522,143.9522,143.7011,143.8034,20770.0
2019-12-10 10:40:00,154.65,154.8,154.57,154.63,27048.0,143.8127,143.9522,143.7383,143.7941,27048.0
2019-12-10 10:50:00,154.58,154.79,154.45,154.76,23061.0,143.7476,143.9429,143.6267,143.915,23061.0
2019-12-10 11:00:00,154.79,154.91,154.59,154.88,18405.0,143.9429,144.0545,143.7569,144.0266,18405.0
2019-12-10 11:10:00,154.89,154.94,154.67,154.88,16087.0,144.0359,144.0824,143.8313,144.0266,16087.0
2019-12-10 11:20:00,154.85,154.89,154.63,154.8,16661.0,143.9987,144.0359,143.7941,143.9522,16661.0
2019-12-10 11:30:00,154.78,154.79,154.49,154.53,28732.0,143.9336,143.9429,143.6639,143.7011,28732.0
2019-12-10 11:40:00,154.52,154.65,154.4,154.53,25130.0,143.6918,143.8127,143.5802,143.7011,25130.0
2019-12-10 11:50:00,154.55,154.74,154.53,154.72,21177.0,143.7197,143.8964,143.7011,143.8778,21177.0
2019-12-10 12:00:00,154.72,154.9,154.69,154.8,20424.0,143.8778,144.0452,143.8499,143.9522,20424.0
2019-12-10 12:10:00,154.77,154.97,154.76,154.85,19892.0,143.9243,144.1103,143.915,143.9987,19892.0
2019-12-10 12:20:00,154.84,154.84,154.69,154.71,8208.0,143.9894,143.9894,143.8499,143.8685,8208.0
2019-12-10 12:30:00,154.72,154.78,154.67,154.67,9141.0,143.8778,143.9336,143.8313,143.8313,9141.0
2019-12-10 12:40:00,154.65,154.68,154.52,154.52,42002.0,143.8127,143.8406,143.6918,143.6918,42002.0
2019-12-10 12:50:00,154.53,154.64,154.43,154.61,31989.0,143.7011,143.8034,143.6081,143.7755,31989.0
2019-12-10 13:00:00,154.61,154.62,154.33,154.34,18065.0,143.7755,143.7848,143.5151,143.5244,18065.0
2019-12-10 13:10:00,154.35,154.64,154.27,154.56,30072.0,143.5337,143.8034,143.4593,143.729,30072.0
2019-12-10 13:20:00,154.6,154.6,154.48,154.52,11943.0,143.7662,143.7662,143.6546,143.6918,11943.0
2019-12-10 13:30:00,154.53,154.6,154.5,154.51,23070.0,143.7011,143.7662,143.6732,143.6825,23070.0
2019-12-10 13:40:00,154.49,154.64,154.39,154.42,32437.0,143.6639,143.8034,143.5709,143.5988,32437.0
2019-12-10 13:50:00,154.41,154.48,154.38,154.43,14328.0,143.5895,143.6546,143.5616,143.6081,14328.0
2019-12-10 14:00:00,154.41,154.5,154.4,154.44,22183.0,143.5895,143.6732,143.5802,143.6174,22183.0
2019-12-10 14:10:00,154.43,154.5,154.37,154.38,23422.0,143.6081,143.6732,143.5523,143.5616,23422.0
2019-12-10 14:20:00,154.39,154.44,154.3,154.3,83490.0,143.5709,143.6174,143.4872,143.4872,83490.0
2019-12-10 14:30:00,154.31,154.42,154.22,154.28,31291.0,143.4965,143.5988,143.4128,143.4686,31291.0
2019-12-10 14:40:00,154.27,154.27,154.17,154.25,12706.0,143.4593,143.4593,143.3663,143.4407,12706.0
2019-12-10 14:50:00,154.25,154.4,154.23,154.32,16845.0,143.4407,143.5802,143.4221,143.5058,16845.0
2019-12-10 15:00:00,154.32,154.34,154.21,154.22,22571.0,143.5058,143.5244,143.4035,143.4128,22571.0
2019-12-10 15:10:00,154.22,154.43,154.18,154.24,19362.0,143.4128,143.6081,143.3756,143.4314,19362.0
2019-12-10 15:20:00,154.25,154.26,154.18,154.22,28018.0,143.4407,143.45,143.3756,143.4128,28018.0
2019-12-10 15:30:00,154.22,154.25,153.89,154.03,45248.0,143.4128,143.4407,143.1059,143.2361,45248.0
2019-12-10 15:40:00,154.03,154.27,153.99,154.14,54213.0,143.2361,143.4593,143.1989,143.3384,54213.0
2019-12-10 15:50:00,154.13,154.48,153.94,154.37,254452.0,143.3291,143.6546,143.1524,143.5523,254452.0
2019-12-11 09:30:00,154.22,154.84,154.03,154.03,48779.0,143.4128,143.9894,143.2361,143.2361,48779.0
2019-12-11 09:40:00,154.02,154.23,153.89,154.21,26897.0,143.2268,143.4221,143.1059,143.4035,26897.0
2019-12-11 09:50:00,154.25,154.39,154.1,154.28,30059.0,143.4407,143.5709,143.3012,143.4686,30059.0
2019-12-11 10:00:00,154.25,154.27,153.92,153.94,19310.0,143.4407,143.4593,143.1338,143.1524,19310.0
2019-12-11 10:10:00,153.93,154.16,153.86,154.03,24475.0,143.1431,143.357,143.078,143.2361,24475.0
2019-12-11 10:20:00,154.03,154.14,153.95,154.02,25161.0,143.2361,143.3384,143.1617,143.2268,25161.0
2019-12-11 10:30:00,154.04,154.13,154.02,154.04,27056.0,143.2454,143.3291,143.2268,143.2454,27056.0
2019-12-11 10:40:00,154.03,154.18,154.03,154.16,22918.0,143.2361,143.3756,143.2361,143.357,22918.0
2019-12-11 10:50:00,154.17,154.25,154.07,154.17,34470.0,143.3663,143.4407,143.2733,143.3663,34470.0
2019-12-11 11:00:00,154.15,154.19,153.86,154.11,28435.0,143.3477,143.3849,143.078,143.3105,28435.0
2019-12-11 11:10:00,154.09,154.13,154.0,154.04,15003.0,143.2919,143.3291,143.2082,143.2454,15003.0
2019-12-11 11:20:00,154.02,154.11,153.98,154.01,19606.0,143.2268,143.3105,143.1896,143.2175,19606.0
2019-12-11 11:30:00,154.02,154.14,154.0,154.09,17876.0,143.2268,143.3384,143.2082,143.2919,17876.0
2019-12-11 11:40:00,154.09,154.18,154.03,154.05,12702.0,143.2919,143.3756,143.2361,143.2547,12702.0
2019-12-11 11:50:00,154.07,154.16,154.01,154.05,10282.0,143.2733,143.357,143.2175,143.2547,10282.0
2019-12-11 12:00:00,154.06,154.06,153.96,154.0,16976.0,143.264,143.264,143.171,143.2082,16976.0
2019-12-11 12:10:00,154.0,154.01,153.9,154.0,29349.0,143.2082,143.2175,143.1152,143.2082,29349.0
2019-12-11 12:20:00,154.01,154.06,153.97,153.99,23907.0,143.2175,143.264,143.1803,143.1989,23907.0
2019-12-11 12:30:00,154.0,154.15,154.0,154.04,14404.0,143.2082,143.3477,143.2082,143.2454,14404.0
2019-12-11 12:40:00,154.05,154.05,153.87,154.02,23199.0,143.2547,143.2547,143.0873,143.2268,23199.0
2019-12-11 12:50:00,154.02,154.09,153.97,154.08,20743.0,143.2268,143.2919,143.1803,143.2826,20743.0
2019-12-11 13:00:00,154.1,154.21,154.07,154.15,15375.0,143.3012,143.4035,143.2733,143.3477,15375.0
2019-12-11 13:10:00,154.14,154.16,154.07,154.16,17428.0,143.3384,143.357,143.2733,143.357,17428.0
2019-12-11 13:20:00,154.16,154.28,154.12,154.15,14031.0,143.357,143.4686,143.3198,143.3477,14031.0
2019-12-11 13:30:00,154.15,154.2,154.11,154.18,10914.0,143.3477,143.3942,143.3105,143.3756,10914.0
2019-12-11 13:40:00,154.19,154.23,154.13,154.22,11376.0,143.3849,143.4221,143.3291,143.4128,11376.0
2019-12-11 13:50:00,154.22,154.27,154.18,154.25,15794.0,143.4128,143.4593,143.3756,143.4407,15794.0
2019-12-11 14:00:00,154.27,154.38,154.22,154.29,27262.0,143.4593,143.5616,143.4128,143.4779,27262.0
2019-12-11 14:10:00,154.29,154.42,154.22,154.35,20264.0,143.4779,143.5988,143.4128,143.5337,20264.0
2019-12-11 14:20:00,154.36,154.41,154.23,154.26,18295.0,143.543,143.5895,143.4221,143.45,18295.0
2019-12-11 14:30:00,154.22,154.33,154.1,154.25,30974.0,143.4128,143.5151,143.3012,143.4407,30974.0
2019-12-11 14:40:00,154.25,154.43,154.22,154.42,39445.0,143.4407,143.6081,143.4128,143.5988,39445.0
2019-12-11 14:50:00,154.4,154.74,154.36,154.61,36804.0,143.5802,143.8964,143.543,143.7755,36804.0
2019-12-11 15:00:00,154.64,154.67,154.51,154.59,25874.0,143.8034,143.8313,143.6825,143.7569,25874.0
2019-12-11 15:10:00,154.61,154.67,154.39,154.45,35664.0,143.7755,143.8313,143.5709,143.6267,35664.0
2019-12-11 15:20:00,154.45,154.54,154.41,154.46,62331.0,143.6267,143.7104,143.5895,143.636,62331.0
2019-12-11 15:30:00,154.48,154.56,154.23,154.23,44556.0,143.6546,143.729,143.4221,143.4221,44556.0
2019-12-11 15:40:00,154.18,154.32,154.12,154.3,86632.0,143.3756,143.5058,143.3198,143.4872,86632.0
2019-12-11 15:50:00,154.32,154.59,154.29,154.5,163067.0,143.5058,143.7569,143.4779,143.6732,163067.0
2019-12-12 09:30:00,154.16,154.85,154.13,154.58,79334.0,143.357,143.9987,143.3291,143.7476,79334.0
2019-12-12 09:40:00,154.58,154.64,154.3,154.43,53277.0,143.7476,143.8034,143.4872,143.6081,53277.0
2019-12-12 09:50:00,154.52,154.71,154.4,154.49,20679.0,143.6918,143.8685,143.5802,143.6639,20679.0
2019-12-12 10:00:00,154.5,154.73,154.38,154.57,33999.0,143.6732,143.8871,143.5616,143.7383,33999.0
2019-12-12 10:10:00,154.54,154.74,154.36,154.47,35853.0,143.7104,143.8964,143.543,143.6453,35853.0
2019-12-12 10:20:00,154.5,154.6,154.26,154.6,29024.0,143.6732,143.7662,143.45,143.7662,29024.0
2019-12-12 10:30:00,154.6,154.68,154.44,154.58,18032.0,143.7662,143.8406,143.6174,143.7476,18032.0
2019-12-12 10:40:00,154.52,154.67,154.46,154.56,16094.0,143.6918,143.8313,143.636,143.729,16094.0
2019-12-12 10:50:00,154.57,154.97,154.57,154.85,18988.0,143.7383,144.1103,143.7383,143.9987,18988.0
2019-12-12 11:00:00,154.83,154.99,154.66,154.75,37880.0,143.9801,144.1289,143.822,143.9057,37880.0
2019-12-12 11:10:00,154.75,154.81,154.6,154.66,15332.0,143.9057,143.9615,143.7662,143.822,15332.0
2019-12-12 11:20:00,154.65,154.67,154.5,154.59,26606.0,143.8127,143.8313,143.6732,143.7569,26606.0
2019-12-12 11:30:00,154.6,154.67,154.43,154.6,22092.0,143.7662,143.8313,143.6081,143.7662,22092.0
2019-12-12 11:40:00,154.59,154.62,154.46,154.6,16107.0,143.7569,143.7848,143.636,143.7662,16107.0
2019-12-12 11:50:00,154.59,154.75,154.5,154.58,15475.0,143.7569,143.9057,143.6732,143.7476,15475.0
2019-12-12 12:00:00,154.59,154.75,154.56,154.73,22283.0,143.7569,143.9057,143.729,143.8871,22283.0
2019-12-12 12:10:00,154.74,154.74,154.55,154.62,13679.0,143.8964,143.8964,143.7197,143.7848,13679.0
2019-12-12 12:20:00,154.63,154.76,154.53,154.76,16881.0,143.7941,143.915,143.7011,143.915,16881.0
2019-12-12 12:30:00,154.77,155.17,154.75,155.07,24568.0,143.9243,144.2962,143.9057,144.2032,24568.0
2019-12-12 12:40:00,155.09,155.17,154.96,155.11,12804.0,144.2218,144.2962,144.101,144.2404,12804.0
2019-12-12 12:50:00,155.13,155.18,154.99,155.03,11352.0,144.259,144.3055,144.1289,144.166,11352.0
2019-12-12 13:00:00,155.03,155.23,155.01,155.13,19740.0,144.166,144.352,144.1475,144.259,19740.0
2019-12-12 13:10:00,155.14,155.35,155.14,155.32,24851.0,144.2683,144.4636,144.2683,144.4357,24851.0
2019-12-12 13:20:00,155.29,155.42,155.22,155.42,38263.0,144.4078,144.5287,144.3427,144.5287,38263.0
2019-12-12 13:30:00,155.41,155.46,155.36,155.39,34513.0,144.5194,144.5659,144.4729,144.5008,34513.0
2019-12-12 13:40:00,155.4,155.5,155.39,155.49,22123.0,144.5101,144.6031,144.5008,144.5938,22123.0
2019-12-12 13:50:00,155.5,155.58,155.46,155.52,23122.0,144.6031,144.6775,144.5659,144.6217,23122.0
2019-12-12 14:00:00,155.51,155.54,155.36,155.51,37921.0,144.6124,144.6403,144.4729,144.6124,37921.0
2019-12-12 14:10:00,155.54,155.64,155.4,155.49,20347.0,144.6403,144.7333,144.5101,144.5938,20347.0
2019-12-12 14:20:00,155.48,155.51,155.37,155.49,20317.0,144.5845,144.6124,144.4822,144.5938,20317.0
2019-12-12 14:30:00,155.48,156.07,155.46,155.99,50333.0,144.5845,145.1332,144.5659,145.0588,50333.0
2019-12-12 14:40:00,156.01,156.09,155.91,155.99,23782.0,145.0774,145.1518,144.9844,145.0588,23782.0
2019-12-12 14:50:00,155.99,156.17,155.91,156.09,32432.0,145.0588,145.2262,144.9844,145.1518,32432.0
2019-12-12 15:00:00,156.1,156.29,156.02,156.13,52525.0,145.1611,145.3378,145.0867,145.189,52525.0
2019-12-12 15:10:00,156.14,156.15,155.96,156.02,42685.0,145.1983,145.2076,145.0309,145.0867,42685.0
2019-12-12 15:20:00,156.0,156.12,155.94,156.08,34233.0,145.0681,145.1797,145.0123,145.1425,34233.0
2019-12-12 15:30:00,156.09,156.11,155.85,155.91,41779.0,145.1518,145.1704,144.9286,144.9844,41779.0
2019-12-12 15:40:00,155.89,156.03,155.87,155.88,47720.0,144.9658,145.096,144.9472,144.9565,47720.0
2019-12-12 15:50:00,155.9,155.94,155.51,155.56,153526.0,144.9751,145.0123,144.6124,144.6589,153526.0
2019-12-13 09:30:00,155.07,155.25,154.07,154.32,48657.0,144.2032,144.3706,143.2733,143.5058,48657.0
2019-12-13 09:40:00,154.28,154.47,154.05,154.09,47657.0,143.4686,143.6453,143.2547,143.2919,47657.0
2019-12-13 09:50:00,154.1,154.36,153.9,153.94,39314.0,143.3012,143.543,143.1152,143.1524,39314.0
2019-12-13 10:00:00,153.89,154.39,153.55,153.81,57338.0,143.1059,143.5709,142.7898,143.0315,57338.0
2019-12-13 10:10:00,153.8,153.93,153.22,153.55,87232.0,143.0222,143.1431,142.4829,142.7898,87232.0
2019-12-13 10:20:00,153.61,153.68,153.22,153.24,47375.0,142.8456,142.9107,142.4829,142.5015,47375.0
2019-12-13 10:30:00,153.25,153.35,153.03,153.33,50681.0,142.5108,142.6038,142.3062,142.5852,50681.0
2019-12-13 10:40:00,153.3,153.54,153.23,153.45,30827.0,142.5573,142.7805,142.4922,142.6968,30827.0
2019-12-13 10:50:00,153.46,153.55,153.15,153.26,28091.0,142.7061,142.7898,142.4178,142.5201,28091.0
2019-12-13 11:00:00,153.27,153.48,152.94,153.46,45409.0,142.5294,142.7247,142.2225,142.7061,45409.0
2019-12-13 11:10:00,153.48,153.51,153.2,153.2,29221.0,142.7247,142.7526,142.4643,142.4643,29221.0
2019-12-13 11:20:00,153.17,153.21,152.95,153.06,29403.0,142.4364,142.4736,142.2318,142.3341,29403.0
2019-12-13 11:30:00,153.07,153.18,152.95,153.0,27743.0,142.3434,142.4457,142.2318,142.2783,27743.0
2019-12-13 11:40:00,153.0,153.19,153.0,153.08,23897.0,142.2783,142.455,142.2783,142.3527,23897.0
2019-12-13 11:50:00,153.07,153.33,153.07,153.29,25979.0,142.3434,142.5852,142.3434,142.548,25979.0
2019-12-13 12:00:00,153.28,153.63,153.25,153.59,18987.0,142.5387,142.8642,142.5108,142.827,18987.0
2019-12-13 12:10:00,153.59,153.73,153.54,153.65,18109.0,142.827,142.9571,142.7805,142.8828,18109.0
2019-12-13 12:20:00,153.64,153.68,153.42,153.53,16610.0,142.8735,142.9107,142.6689,142.7712,16610.0
2019-12-13 12:30:00,153.52,153.61,153.47,153.57,24384.0,142.7619,142.8456,142.7154,142.8084,24384.0
2019-12-13 12:40:00,153.56,153.59,153.47,153.53,12641.0,142.7991,142.827,142.7154,142.7712,12641.0
2019-12-13 12:50:00,153.53,153.82,153.49,153.81,16240.0,142.7712,143.0408,142.734,143.0315,16240.0
2019-12-13 13:00:00,153.82,153.93,153.77,153.83,32700.0,143.0408,143.1431,142.9943,143.0501,32700.0
2019-12-13 13:10:00,153.84,153.91,153.76,153.84,26604.0,143.0594,143.1245,142.985,143.0594,26604.0
2019-12-13 13:20:00,153.83,153.87,153.76,153.8,20361.0,143.0501,143.0873,142.985,143.0222,20361.0
2019-12-13 13:30:00,153.81,153.94,153.76,153.84,18217.0,143.0315,143.1524,142.985,143.0594,18217.0
2019-12-13 13:40:00,153.85,153.95,153.82,153.9,36678.0,143.0687,143.1617,143.0408,143.1152,36678.0
2019-12-13 13:50:00,153.92,154.05,153.85,154.03,27669.0,143.1338,143.2547,143.0687,143.2361,27669.0
2019-12-13 14:00:00,154.01,154.17,154.0,154.15,16536.0,143.2175,143.3663,143.2082,143.3477,16536.0
2019-12-13 14:10:00,154.15,154.23,154.11,154.13,14511.0,143.3477,143.4221,143.3105,143.3291,14511.0
2019-12-13 14:20:00,154.13,154.16,154.02,154.11,19342.0,143.3291,143.357,143.2268,143.3105,19342.0
2019-12-13 14:30:00,154.13,154.26,154.06,154.15,20771.0,143.3291,143.45,143.264,143.3477,20771.0
2019-12-13 14:40:00,154.18,154.3,154.18,154.27,13445.0,143.3756,143.4872,143.3756,143.4593,13445.0
2019-12-13 14:50:00,154.27,154.39,154.26,154.3,20495.0,143.4593,143.5709,143.45,143.4872,20495.0
2019-12-13 15:00:00,154.31,154.41,154.27,154.28,16681.0,143.4965,143.5895,143.4593,143.4686,16681.0
2019-12-13 15:10:00,154.28,154.31,154.24,154.25,22679.0,143.4686,143.4965,143.4314,143.4407,22679.0
2019-12-13 15:20:00,154.26,154.52,154.26,154.45,36060.0,143.45,143.6918,143.45,143.6267,36060.0
2019-12-13 15:30:00,154.45,154.58,154.45,154.51,40343.0,143.6267,143.7476,143.6267,143.6825,40343.0
2019-12-13 15:40:00,154.51,154.55,154.43,154.53,55743.0,143.6825,143.7197,143.6081,143.7011,55743.0
2019-12-13 15:50:00,154.54,154.85,154.52,154.64,177913.0,143.7104,143.9987,143.6918,143.8034,177913.0
2019-12-16 09:30:00,154.84,155.16,153.83,154.06,50025.0,143.9894,144.2869,143.0501,143.264,50025.0
2019-12-16 09:40:00,154.09,154.29,154.02,154.06,44199.0,143.2919,143.4779,143.2268,143.264,44199.0
2019-12-16 09:50:00,154.08,154.17,153.91,154.04,27464.0,143.2826,143.3663,143.1245,143.2454,27464.0
2019-12-16 10:00:00,154.07,154.12,153.18,153.28,49418.0,143.2733,143.3198,142.4457,142.5387,49418.0
2019-12-16 10:10:00,153.28,153.65,153.27,153.49,22751.0,142.5387,142.8828,142.5294,142.734,22751.0
2019-12-16 10:20:00,153.5,153.76,153.38,153.75,24595.0,142.7433,142.985,142.6317,142.9757,24595.0
2019-12-16 10:30:00,153.79,153.85,153.69,153.83,24542.0,143.0129,143.0687,142.92,143.0501,24542.0
2019-12-16 10:40:00,153.85,153.85,153.76,153.78,21234.0,143.0687,143.0687,142.985,143.0036,21234.0
2019-12-16 10:50:00,153.79,153.89,153.79,153.85,17309.0,143.0129,143.1059,143.0129,143.0687,17309.0
2019-12-16 11:00:00,153.86,153.88,153.78,153.84,22635.0,143.078,143.0966,143.0036,143.0594,22635.0
2019-12-16 11:10:00,153.84,153.91,153.77,153.78,43440.0,143.0594,143.1245,142.9943,143.0036,43440.0
2019-12-16 11:20:00,153.79,153.83,153.65,153.68,18581.0,143.0129,143.0501,142.8828,142.9107,18581.0
2019-12-16 11:30:00,153.64,153.71,153.61,153.65,26579.0,142.8735,142.9386,142.8456,142.8828,26579.0
2019-12-16 11:40:00,153.65,153.71,153.53,153.53,14240.0,142.8828,142.9386,142.7712,142.7712,14240.0
2019-12-16 11:50:00,153.53,153.77,153.52,153.73,16343.0,142.7712,142.9943,142.7619,142.9571,16343.0
2019-12-16 12:00:00,153.74,153.88,153.71,153.73,13500.0,142.9664,143.0966,142.9386,142.9571,13500.0
2019-12-16 12:10:00,153.73,153.84,153.7,153.75,13389.0,142.9571,143.0594,142.9293,142.9757,13389.0
2019-12-16 12:20:00,153.76,154.17,153.76,153.98,42857.0,142.985,143.3663,142.985,143.1896,42857.0
2019-12-16 12:30:00,153.97,153.99,153.74,153.76,20303.0,143.1803,143.1989,142.9664,142.985,20303.0
2019-12-16 12:40:00,153.75,153.76,153.52,153.64,19491.0,142.9757,142.985,142.7619,142.8735,19491.0
2019-12-16 12:50:00,153.63,153.69,153.41,153.42,21258.0,142.8642,142.92,142.6596,142.6689,21258.0
2019-12-16 13:00:00,153.43,153.51,153.32,153.43,28085.0,142.6782,142.7526,142.5759,142.6782,28085.0
2019-12-16 13:10:00,153.43,153.43,153.26,153.28,19875.0,142.6782,142.6782,142.5201,142.5387,19875.0
2019-12-16 13:20:00,153.28,153.32,153.2,153.28,32573.0,142.5387,142.5759,142.4643,142.5387,32573.0
2019-12-16 13:30:00,153.27,153.27,153.04,153.05,24773.0,142.5294,142.5294,142.3155,142.3248,24773.0
2019-12-16 13:40:00,153.06,153.06,152.96,153.02,25173.0,142.3341,142.3341,142.2411,142.2969,25173.0
2019-12-16 13:50:00,153.02,153.26,153.02,153.07,30124.0,142.2969,142.5201,142.2969,142.3434,30124.0
2019-12-16 14:00:00,153.04,153.14,152.99,153.01,42745.0,142.3155,142.4085,142.269,142.2876,42745.0
2019-12-16 14:10:00,153.02,153.04,152.81,152.82,27537.0,142.2969,142.3155,142.1016,142.1109,27537.0
2019-12-16 14:20:00,152.82,152.82,152.68,152.74,26763.0,142.1109,142.1109,141.9807,142.0365,26763.0
2019-12-16 14:30:00,152.75,152.75,152.61,152.7,20587.0,142.0458,142.0458,141.9156,141.9993,20587.0
2019-12-16 14:40:00,152.72,152.72,152.62,152.66,36197.0,142.0179,142.0179,141.9249,141.9621,36197.0
2019-12-16 14:50:00,152.67,152.67,152.54,152.58,35788.0,141.9714,141.9714,141.8505,141.8877,35788.0
2019-12-16 15:00:00,152.58,152.79,152.55,152.77,37569.0,141.8877,142.083,141.8598,142.0644,37569.0
2019-12-16 15:10:00,152.77,152.92,152.76,152.87,26454.0,142.0644,142.2039,142.0551,142.1574,26454.0
2019-12-16 15:20:00,152.85,152.87,152.79,152.84,39595.0,142.1388,142.1574,142.083,142.1295,39595.0
2019-12-16 15:30:00,152.85,153.02,152.85,152.98,53104.0,142.1388,142.2969,142.1388,142.2597,53104.0
2019-12-16 15:40:00,152.97,153.06,152.87,153.06,81881.0,142.2504,142.3341,142.1574,142.3341,81881.0
2019-12-16 15:50:00,153.07,153.18,152.75,152.76,177378.0,142.3434,142.4457,142.0458,142.0551,177378.0
2019-12-17 09:30:00,153.38,154.45,153.13,154.29,90965.0,142.6317,143.6267,142.3992,143.4779,90965.0
2019-12-17 09:40:00,154.19,154.46,154.0,154.17,48687.0,143.3849,143.636,143.2082,143.3663,48687.0
2019-12-17 09:50:00,154.22,154.54,154.09,154.44,48307.0,143.4128,143.7104,143.2919,143.6174,48307.0
2019-12-17 10:00:00,154.38,154.69,154.22,154.45,47661.0,143.5616,143.8499,143.4128,143.6267,47661.0
2019-12-17 10:10:00,154.42,154.98,154.4,154.94,67682.0,143.5988,144.1196,143.5802,144.0824,67682.0
2019-12-17 10:20:00,154.93,154.95,154.66,154.9,39154.0,144.0731,144.0917,143.822,144.0452,39154.0
2019-12-17 10:30:00,154.9,155.08,154.84,154.93,34238.0,144.0452,144.2125,143.9894,144.0731,34238.0
2019-12-17 10:40:00,154.95,155.15,154.78,155.14,24704.0,144.0917,144.2776,143.9336,144.2683,24704.0
2019-12-17 10:50:00,155.14,155.2,154.66,154.75,50077.0,144.2683,144.3241,143.822,143.9057,50077.0
2019-12-17 11:00:00,154.77,154.95,154.45,154.58,29005.0,143.9243,144.0917,143.6267,143.7476,29005.0
2019-12-17 11:10:00,154.58,154.76,154.51,154.61,18625.0,143.7476,143.915,143.6825,143.7755,18625.0
2019-12-17 11:20:00,154.63,154.9,154.62,154.9,46874.0,143.7941,144.0452,143.7848,144.0452,46874.0
2019-12-17 11:30:00,154.89,155.03,154.75,154.96,38711.0,144.0359,144.166,143.9057,144.101,38711.0
2019-12-17 11:40:00,155.0,155.12,154.94,154.97,21845.0,144.1382,144.2497,144.0824,144.1103,21845.0
2019-12-17 11:50:00,154.97,155.09,154.91,154.96,83271.0,144.1103,144.2218,144.0545,144.101,83271.0
2019-12-17 12:00:00,154.95,155.11,154.85,155.02,33230.0,144.0917,144.2404,143.9987,144.1567,33230.0
2019-12-17 12:10:00,155.03,155.13,154.96,155.1,26316.0,144.166,144.259,144.101,144.2311,26316.0
2019-12-17 12:20:00,155.08,155.2,155.02,155.08,17377.0,144.2125,144.3241,144.1567,144.2125,17377.0
2019-12-17 12:30:00,155.07,155.12,155.01,155.12,24640.0,144.2032,144.2497,144.1475,144.2497,24640.0
2019-12-17 12:40:00,155.12,155.55,155.11,155.41,51595.0,144.2497,144.6496,144.2404,144.5194,51595.0
2019-12-17 12:50:00,155.41,155.64,155.33,155.58,17630.0,144.5194,144.7333,144.445,144.6775,17630.0
2019-12-17 13:00:00,155.58,155.6,155.34,155.35,26339.0,144.6775,144.6961,144.4543,144.4636,26339.0
2019-12-17 13:10:00,155.38,155.5,155.38,155.47,27019.0,144.4915,144.6031,144.4915,144.5752,27019.0
2019-12-17 13:20:00,155.44,155.47,155.36,155.42,18242.0,144.5473,144.5752,144.4729,144.5287,18242.0
2019-12-17 13:30:00,155.42,155.49,155.4,155.44,19723.0,144.5287,144.5938,144.5101,144.5473,19723.0
2019-12-17 13:40:00,155.44,155.45,155.25,155.29,32222.0,144.5473,144.5566,144.3706,144.4078,32222.0
2019-12-17 13:50:00,155.29,155.42,155.27,155.41,14310.0,144.4078,144.5287,144.3892,144.5194,14310.0
2019-12-17 14:00:00,155.41,155.45,155.27,155.39,24886.0,144.5194,144.5566,144.3892,144.5008,24886.0
2019-12-17 14:10:00,155.38,155.51,155.38,155.45,12871.0,144.4915,144.6124,144.4915,144.5566,12871.0
2019-12-17 14:20:00,155.44,155.49,155.35,155.41,13694.0,144.5473,144.5938,144.4636,144.5194,13694.0
2019-12-17 14:30:00,155.4,155.44,155.26,155.32,17405.0,144.5101,144.5473,144.3799,144.4357,17405.0
2019-12-17 14:40:00,155.31,155.35,155.25,155.34,18393.0,144.4264,144.4636,144.3706,144.4543,18393.0
2019-12-17 14:50:00,155.33,155.4,155.24,155.36,45985.0,144.445,144.5101,144.3613,144.4729,45985.0
2019-12-17 15:00:00,155.35,155.42,155.26,155.39,88307.0,144.4636,144.5287,144.3799,144.5008,88307.0
2019-12-17 15:10:00,155.41,155.44,155.27,155.38,74440.0,144.5194,144.5473,144.3892,144.4915,74440.0
2019-12-17 15:20:00,155.39,155.47,155.34,155.42,26309.0,144.5008,144.5752,144.4543,144.5287,26309.0
2019-12-17 15:30:00,155.42,155.51,155.35,155.43,39056.0,144.5287,144.6124,144.4636,144.538,39056.0
2019-12-17 15:40:00,155.42,155.42,155.1,155.16,30826.0,144.5287,144.5287,144.2311,144.2869,30826.0
2019-12-17 15:50:00,155.17,155.27,155.13,155.13,143327.0,144.2962,144.3892,144.259,144.259,143327.0
2019-12-18 09:30:00,155.74,155.8,155.28,155.43,24793.0,144.8263,144.8821,144.3985,144.538,24793.0
2019-12-18 09:40:00,155.42,155.45,154.57,154.8,23788.0,144.5287,144.5566,143.7383,143.9522,23788.0
2019-12-18 09:50:00,154.8,155.18,154.79,155.01,73801.0,143.9522,144.3055,143.9429,144.1475,73801.0
2019-12-18 10:00:00,154.99,155.06,154.7,154.73,45191.0,144.1289,144.1939,143.8592,143.8871,45191.0
2019-12-18 10:10:00,154.75,154.98,154.74,154.9,76434.0,143.9057,144.1196,143.8964,144.0452,76434.0
2019-12-18 10:20:00,154.92,155.01,154.83,154.85,28871.0,144.0638,144.1475,143.9801,143.9987,28871.0
2019-12-18 10:30:00,154.86,154.95,154.8,154.89,41919.0,144.008,144.0917,143.9522,144.0359,41919.0
2019-12-18 10:40:00,154.91,155.0,154.84,154.96,26381.0,144.0545,144.1382,143.9894,144.101,26381.0
2019-12-18 10:50:00,154.97,155.01,154.92,154.97,31829.0,144.1103,144.1475,144.0638,144.1103,31829.0
2019-12-18 11:00:00,154.97,154.99,154.84,154.9,43593.0,144.1103,144.1289,143.9894,144.0452,43593.0
2019-12-18 11:10:00,154.9,155.14,154.86,155.12,39887.0,144.0452,144.2683,144.008,144.2497,39887.0
2019-12-18 11:20:00,155.13,155.36,155.1,155.27,25643.0,144.259,144.4729,144.2311,144.3892,25643.0
2019-12-18 11:30:00,155.26,155.6,155.26,155.51,21100.0,144.3799,144.6961,144.3799,144.6124,21100.0
2019-12-18 11:40:00,155.52,155.53,155.25,155.37,12637.0,144.6217,144.631,144.3706,144.4822,12637.0
2019-12-18 11:50:00,155.37,155.37,155.14,155.18,14307.0,144.4822,144.4822,144.2683,144.3055,14307.0
2019-12-18 12:00:00,155.19,155.2,155.08,155.1,10610.0,144.3148,144.3241,144.2125,144.2311,10610.0
2019-12-18 12:10:00,155.1,155.21,155.08,155.11,22269.0,144.2311,144.3334,144.2125,144.2404,22269.0
2019-12-18 12:20:00,155.1,155.13,155.03,155.1,18935.0,144.2311,144.259,144.166,144.2311,18935.0
2019-12-18 12:30:00,155.1,155.16,155.06,155.16,17233.0,144.2311,144.2869,144.1939,144.2869,17233.0
2019-12-18 12:40:00,155.15,155.16,155.09,155.13,9678.0,144.2776,144.2869,144.2218,144.259,9678.0
2019-12-18 12:50:00,155.13,155.26,155.1,155.25,30013.0,144.259,144.3799,144.2311,144.3706,30013.0
2019-12-18 13:00:00,155.25,155.29,155.19,155.27,12939.0,144.3706,144.4078,144.3148,144.3892,12939.0
2019-12-18 13:10:00,155.28,155.28,155.12,155.15,13890.0,144.3985,144.3985,144.2497,144.2776,13890.0
2019-12-18 13:20:00,155.14,155.18,155.1,155.17,14953.0,144.2683,144.3055,144.2311,144.2962,14953.0
2019-12-18 13:30:00,155.18,155.27,155.13,155.26,15185.0,144.3055,144.3892,144.259,144.3799,15185.0
2019-12-18 13:40:00,155.27,155.35,155.24,155.31,17480.0,144.3892,144.4636,144.3613,144.4264,17480.0
2019-12-18 13:50:00,155.3,155.45,155.28,155.43,19146.0,144.4171,144.5566,144.3985,144.538,19146.0
2019-12-18 14:00:00,155.43,155.46,155.36,155.4,20858.0,144.538,144.5659,144.4729,144.5101,20858.0
2019-12-18 14:10:00,155.42,155.53,155.39,155.51,17664.0,144.5287,144.631,144.5008,144.6124,17664.0
2019-12-18 14:20:00,155.52,155.63,155.46,155.63,15686.0,144.6217,144.724,144.5659,144.724,15686.0
2019-12-18 14:30:00,155.63,155.63,155.5,155.52,18910.0,144.724,144.724,144.6031,144.6217,18910.0
2019-12-18 14:40:00,155.52,155.62,155.49,155.53,15001.0,144.6217,144.7147,144.5938,144.631,15001.0
2019-12-18 14:50:00,155.55,155.61,155.51,155.54,18319.0,144.6496,144.7054,144.6124,144.6403,18319.0
2019-12-18 15:00:00,155.53,155.54,155.47,155.52,18829.0,144.631,144.6403,144.5752,144.6217,18829.0
2019-12-18 15:10:00,155.52,155.52,155.37,155.37,13503.0,144.6217,144.6217,144.4822,144.4822,13503.0
2019-12-18 15:20:00,155.37,155.44,155.37,155.43,17147.0,144.4822,144.5473,144.4822,144.538,17147.0
2019-12-18 15:30:00,155.42,155.43,155.26,155.38,33663.0,144.5287,144.538,144.3799,144.4915,33663.0
2019-12-18 15:40:00,155.38,155.46,155.32,155.4,20829.0,144.4915,144.5659,144.4357,144.5101,20829.0
2019-12-18 15:50:00,155.39,155.51,155.18,155.32,170709.0,144.5008,144.6124,144.3055,144.4357,170709.0
2019-12-19 09:30:00,155.46,155.51,154.95,155.5,54942.0,144.5659,144.6124,144.0917,144.6031,54942.0
2019-12-19 09:40:00,155.47,155.66,155.14,155.52,26377.0,144.5752,144.7519,144.2683,144.6217,26377.0
2019-12-19 09:50:00,155.5,155.74,155.35,155.7,26018.0,144.6031,144.8263,144.4636,144.7891,26018.0
2019-12-19 10:00:00,155.72,155.78,155.36,155.48,33738.0,144.8077,144.8635,144.4729,144.5845,33738.0
2019-12-19 10:10:00,155.47,155.77,155.45,155.51,38650.0,144.5752,144.8542,144.5566,144.6124,38650.0
2019-12-19 10:20:00,155.55,155.58,155.44,155.53,34270.0,144.6496,144.6775,144.5473,144.631,34270.0
2019-12-19 10:30:00,155.54,155.74,155.48,155.73,35861.0,144.6403,144.8263,144.5845,144.817,35861.0
2019-12-19 10:40:00,155.8,156.09,155.8,156.04,29519.0,144.8821,145.1518,144.8821,145.1053,29519.0
2019-12-19 10:50:00,156.06,156.18,155.75,155.76,30187.0,145.1239,145.2355,144.8356,144.8449,30187.0
2019-12-19 11:00:00,155.79,155.82,155.66,155.72,62891.0,144.8728,144.9007,144.7519,144.8077,62891.0
2019-12-19 11:10:00,155.75,155.95,155.72,155.95,40565.0,144.8356,145.0216,144.8077,145.0216,40565.0
2019-12-19 11:20:00,155.96,156.11,155.89,155.92,25744.0,145.0309,145.1704,144.9658,144.9937,25744.0
2019-12-19 11:30:00,155.93,156.06,155.91,156.0,25861.0,145.003,145.1239,144.9844,145.0681,25861.0
2019-12-19 11:40:00,156.01,156.27,155.96,156.27,17152.0,145.0774,145.3192,145.0309,145.3192,17152.0
2019-12-19 11:50:00,156.29,156.3,156.1,156.12,20003.0,145.3378,145.3471,145.1611,145.1797,20003.0
2019-12-19 12:00:00,156.12,156.26,156.01,156.17,9090.0,145.1797,145.3099,145.0774,145.2262,9090.0
2019-12-19 12:10:00,156.16,156.28,156.12,156.28,9783.0,145.2169,145.3285,145.1797,145.3285,9783.0
2019-12-19 12:20:00,156.28,156.28,156.16,156.22,12942.0,145.3285,145.3285,145.2169,145.2727,12942.0
2019-12-19 12:30:00,156.21,156.33,156.21,156.3,13870.0,145.2634,145.3749,145.2634,145.3471,13870.0
2019-12-19 12:40:00,156.3,156.3,156.18,156.28,12823.0,145.3471,145.3471,145.2355,145.3285,12823.0
2019-12-19 12:50:00,156.25,156.33,156.19,156.32,14919.0,145.3006,145.3749,145.2448,145.3657,14919.0
2019-12-19 13:00:00,156.33,156.36,156.26,156.31,25312.0,145.3749,145.4028,145.3099,145.3564,25312.0
2019-12-19 13:10:00,156.31,156.39,156.29,156.37,9519.0,145.3564,145.4307,145.3378,145.4121,9519.0
2019-12-19 13:20:00,156.37,156.42,156.35,156.42,16413.0,145.4121,145.4586,145.3935,145.4586,16413.0
2019-12-19 13:30:00,156.43,156.66,156.42,156.64,29929.0,145.4679,145.6818,145.4586,145.6632,29929.0
2019-12-19 13:40:00,156.65,156.69,156.52,156.53,13241.0,145.6725,145.7097,145.5516,145.5609,13241.0
2019-12-19 13:50:00,156.51,156.62,156.48,156.59,42840.0,145.5423,145.6446,145.5144,145.6167,42840.0
2019-12-19 14:00:00,156.59,156.78,156.57,156.78,11922.0,145.6167,145.7934,145.5981,145.7934,11922.0
2019-12-19 14:10:00,156.77,156.82,156.73,156.8,9982.0,145.7841,145.8306,145.7469,145.812,9982.0
2019-12-19 14:20:00,156.8,156.84,156.72,156.81,21090.0,145.812,145.8492,145.7376,145.8213,21090.0
2019-12-19 14:30:00,156.82,156.91,156.79,156.89,12464.0,145.8306,145.9143,145.8027,145.8957,12464.0
2019-12-19 14:40:00,156.89,156.95,156.87,156.89,19711.0,145.8957,145.9515,145.8771,145.8957,19711.0
2019-12-19 14:50:00,156.9,156.93,156.83,156.92,13642.0,145.905,145.9329,145.8399,145.9236,13642.0
2019-12-19 15:00:00,156.93,157.06,156.92,157.0,30588.0,145.9329,146.0538,145.9236,145.998,30588.0
2019-12-19 15:10:00,157.0,157.06,156.98,157.03,24028.0,145.998,146.0538,145.9794,146.0259,24028.0
2019-12-19 15:20:00,157.04,157.11,156.91,156.95,39901.0,146.0352,146.1003,145.9143,145.9515,39901.0
2019-12-19 15:30:00,156.94,157.02,156.81,156.91,45343.0,145.9422,146.0166,145.8213,145.9143,45343.0
2019-12-19 15:40:00,156.91,157.01,156.84,156.85,52909.0,145.9143,146.0073,145.8492,145.8585,52909.0
2019-12-19 15:50:00,156.85,157.05,156.75,156.96,183980.0,145.8585,146.0445,145.7655,145.9608,183980.0
2019-12-20 09:30:00,157.84,158.12,157.14,157.95,232765.0,146.7791,147.0395,146.1282,146.8814,232765.0
2019-12-20 09:40:00,157.89,158.01,157.69,157.8,58206.0,146.8256,146.9372,146.6396,146.7419,58206.0
2019-12-20 09:50:00,157.81,157.82,157.45,157.64,38607.0,146.7512,146.7605,146.4165,146.5931,38607.0
2019-12-20 10:00:00,157.66,157.72,157.47,157.64,28092.0,146.6117,146.6675,146.4351,146.5931,28092.0
2019-12-20 10:10:00,157.63,157.76,157.51,157.69,11731.0,146.5839,146.7047,146.4723,146.6396,11731.0
2019-12-20 10:20:00,157.66,157.66,157.51,157.55,12471.0,146.6117,146.6117,146.4723,146.5095,12471.0
2019-12-20 10:30:00,157.59,157.72,157.52,157.52,11605.0,146.5467,146.6675,146.4816,146.4816,11605.0
2019-12-20 10:40:00,157.5,157.51,157.25,157.41,13801.0,146.463,146.4723,146.2305,146.3793,13801.0
2019-12-20 10:50:00,157.38,157.65,157.33,157.56,12635.0,146.3514,146.6024,146.3049,146.5188,12635.0
2019-12-20 11:00:00,157.57,157.58,157.41,157.5,6712.0,146.5281,146.5374,146.3793,146.463,6712.0
2019-12-20 11:10:00,157.51,157.52,157.25,157.36,47027.0,146.4723,146.4816,146.2305,146.3328,47027.0
2019-12-20 11:20:00,157.33,157.34,156.96,156.96,53455.0,146.3049,146.3142,145.9608,145.9608,53455.0
2019-12-20 11:30:00,157.01,157.07,156.92,157.01,15647.0,146.0073,146.0631,145.9236,146.0073,15647.0
2019-12-20 11:40:00,157.0,157.04,156.86,156.94,33124.0,145.998,146.0352,145.8678,145.9422,33124.0
2019-12-20 11:50:00,156.91,156.91,156.69,156.7,15460.0,145.9143,145.9143,145.7097,145.719,15460.0
2019-12-20 12:00:00,156.68,156.71,156.49,156.71,37998.0,145.7004,145.7283,145.5237,145.7283,37998.0
2019-12-20 12:10:00,156.71,156.79,156.45,156.67,43381.0,145.7283,145.8027,145.4865,145.6911,43381.0
2019-12-20 12:20:00,156.7,156.88,156.53,156.65,75632.0,145.719,145.8864,145.5609,145.6725,75632.0
2019-12-20 12:30:00,156.67,156.82,156.58,156.72,16030.0,145.6911,145.8306,145.6074,145.7376,16030.0
2019-12-20 12:40:00,156.67,156.9,156.66,156.86,29563.0,145.6911,145.905,145.6818,145.8678,29563.0
2019-12-20 12:50:00,156.85,157.03,156.85,157.01,12317.0,145.8585,146.0259,145.8585,146.0073,12317.0
2019-12-20 13:00:00,157.03,157.06,156.89,156.96,15797.0,146.0259,146.0538,145.8957,145.9608,15797.0
2019-12-20 13:10:00,156.94,157.05,156.94,157.01,11809.0,145.9422,146.0445,145.9422,146.0073,11809.0
2019-12-20 13:20:00,156.99,157.13,156.96,157.13,11908.0,145.9887,146.1189,145.9608,146.1189,11908.0
2019-12-20 13:30:00,157.12,157.26,157.11,157.21,14436.0,146.1096,146.2398,146.1003,146.1933,14436.0
2019-12-20 13:40:00,157.21,157.23,157.15,157.16,11531.0,146.1933,146.2119,146.1375,146.1468,11531.0
2019-12-20 13:50:00,157.17,157.19,156.98,157.08,17569.0,146.1561,146.1747,145.9794,146.0724,17569.0
2019-12-20 14:00:00,157.06,157.14,157.05,157.1,15184.0,146.0538,146.1282,146.0445,146.091,15184.0
2019-12-20 14:10:00,157.09,157.14,157.07,157.11,14507.0,146.0817,146.1282,146.0631,146.1003,14507.0
2019-12-20 14:20:00,157.12,157.16,157.09,157.13,11207.0,146.1096,146.1468,146.0817,146.1189,11207.0
2019-12-20 14:30:00,157.15,157.16,156.99,157.0,19993.0,146.1375,146.1468,145.9887,145.998,19993.0
2019-12-20 14:40:00,157.0,157.06,156.94,157.06,16061.0,145.998,146.0538,145.9422,146.0538,16061.0
2019-12-20 14:50:00,157.05,157.15,156.99,157.02,7567.0,146.0445,146.1375,145.9887,146.0166,7567.0
2019-12-20 15:00:00,157.02,157.04,156.96,157.02,10797.0,146.0166,146.0352,145.9608,146.0166,10797.0
2019-12-20 15:10:00,157.01,157.06,156.93,156.99,38419.0,146.0073,146.0538,145.9329,145.9887,38419.0
2019-12-20 15:20:00,157.0,157.01,156.94,157.0,20608.0,145.998,146.0073,145.9422,145.998,20608.0
2019-12-20 15:30:00,157.01,157.04,156.95,157.02,26233.0,146.0073,146.0352,145.9515,146.0166,26233.0
2019-12-20 15:40:00,157.01,157.02,156.84,157.0,29428.0,146.0073,146.0166,145.8492,145.998,29428.0
2019-12-20 15:50:00,157.0,157.0,156.62,156.74,124037.0,145.998,145.998,145.6446,145.7562,124037.0
2019-12-23 09:30:00,157.03,157.16,156.19,156.29,38239.0,146.0259,146.1468,145.2448,145.3378,38239.0
2019-12-23 09:40:00,156.29,156.34,155.82,156.0,30632.0,145.3378,145.3842,144.9007,145.0681,30632.0
2019-12-23 09:50:00,155.99,156.09,155.67,155.98,40936.0,145.0588,145.1518,144.7612,145.0495,40936.0
2019-12-23 10:00:00,155.93,156.01,155.55,155.55,23107.0,145.003,145.0774,144.6496,144.6496,23107.0
2019-12-23 10:10:00,155.57,155.81,155.32,155.75,34645.0,144.6682,144.8914,144.4357,144.8356,34645.0
2019-12-23 10:20:00,155.8,155.86,155.67,155.78,26754.0,144.8821,144.9379,144.7612,144.8635,26754.0
2019-12-23 10:30:00,155.74,155.85,155.59,155.84,15804.0,144.8263,144.9286,144.6868,144.9193,15804.0
2019-12-23 10:40:00,155.83,155.83,155.62,155.62,20855.0,144.91,144.91,144.7147,144.7147,20855.0
2019-12-23 10:50:00,155.64,156.02,155.64,155.93,12997.0,144.7333,145.0867,144.7333,145.003,12997.0
2019-12-23 11:00:00,155.9,156.02,155.88,155.96,22725.0,144.9751,145.0867,144.9565,145.0309,22725.0
2019-12-23 11:10:00,155.94,156.02,155.87,155.97,22600.0,145.0123,145.0867,144.9472,145.0402,22600.0
2019-12-23 11:20:00,155.99,156.12,155.98,156.09,6410.0,145.0588,145.1797,145.0495,145.1518,6410.0
2019-12-23 11:30:00,156.08,156.24,156.08,156.09,6281.0,145.1425,145.2913,145.1425,145.1518,6281.0
2019-12-23 11:40:00,156.14,156.14,155.99,156.02,6859.0,145.1983,145.1983,145.0588,145.0867,6859.0
2019-12-23 11:50:00,155.98,156.04,155.93,156.0,7355.0,145.0495,145.1053,145.003,145.0681,7355.0
2019-12-23 12:00:00,156.02,156.06,155.93,156.01,11585.0,145.0867,145.1239,145.003,145.0774,11585.0
2019-12-23 12:10:00,155.99,156.05,155.96,156.02,6200.0,145.0588,145.1146,145.0309,145.0867,6200.0
2019-12-23 12:20:00,155.99,156.03,155.95,155.95,6439.0,145.0588,145.096,145.0216,145.0216,6439.0
2019-12-23 12:30:00,155.99,156.01,155.93,155.93,11996.0,145.0588,145.0774,145.003,145.003,11996.0
2019-12-23 12:40:00,155.9,155.97,155.89,155.96,4287.0,144.9751,145.0402,144.9658,145.0309,4287.0
2019-12-23 12:50:00,155.95,155.97,155.88,155.92,5604.0,145.0216,145.0402,144.9565,144.9937,5604.0
2019-12-23 13:00:00,155.96,156.0,155.93,155.93,8715.0,145.0309,145.0681,145.003,145.003,8715.0
2019-12-23 13:10:00,155.94,156.05,155.9,155.91,11107.0,145.0123,145.1146,144.9751,144.9844,11107.0
2019-12-23 13:20:00,155.91,156.04,155.88,155.99,7131.0,144.9844,145.1053,144.9565,145.0588,7131.0
2019-12-23 13:30:00,156.01,156.01,155.81,155.82,8703.0,145.0774,145.0774,144.8914,144.9007,8703.0
2019-12-23 13:40:00,155.81,155.82,155.69,155.77,8297.0,144.8914,144.9007,144.7798,144.8542,8297.0
2019-12-23 13:50:00,155.76,155.8,155.69,155.7,6531.0,144.8449,144.8821,144.7798,144.7891,6531.0
2019-12-23 14:00:00,155.72,155.74,155.41,155.42,6133.0,144.8077,144.8263,144.5194,144.5287,6133.0
2019-12-23 14:10:00,155.43,155.43,155.23,155.25,5278.0,144.538,144.538,144.352,144.3706,5278.0
2019-12-23 14:20:00,155.29,155.29,155.12,155.16,11332.0,144.4078,144.4078,144.2497,144.2869,11332.0
2019-12-23 14:30:00,155.15,155.17,155.0,155.06,12048.0,144.2776,144.2962,144.1382,144.1939,12048.0
2019-12-23 14:40:00,155.05,155.32,155.04,155.28,18128.0,144.1846,144.4357,144.1753,144.3985,18128.0
2019-12-23 14:50:00,155.28,155.41,155.22,155.41,8554.0,144.3985,144.5194,144.3427,144.5194,8554.0
2019-12-23 15:00:00,155.41,155.46,155.36,155.44,11398.0,144.5194,144.5659,144.4729,144.5473,11398.0
2019-12-23 15:10:00,155.44,155.44,155.29,155.31,12199.0,144.5473,144.5473,144.4078,144.4264,12199.0
2019-12-23 15:20:00,155.3,155.34,155.23,155.29,11279.0,144.4171,144.4543,144.352,144.4078,11279.0
2019-12-23 15:30:00,155.3,155.32,155.14,155.17,13664.0,144.4171,144.4357,144.2683,144.2962,13664.0
2019-12-23 15:40:00,155.15,155.17,155.03,155.12,26151.0,144.2776,144.2962,144.166,144.2497,26151.0
2019-12-23 15:50:00,155.12,155.19,155.08,155.16,87354.0,144.2497,144.3148,144.2125,144.2869,87354.0
2019-12-24 09:30:00,155.79,155.88,155.25,155.73,15580.0,144.8728,144.9565,144.3706,144.817,15580.0
2019-12-24 09:40:00,155.62,155.96,155.6,155.81,17446.0,144.7147,145.0309,144.6961,144.8914,17446.0
2019-12-24 09:50:00,155.88,155.96,155.65,155.96,10910.0,144.9565,145.0309,144.7426,145.0309,10910.0
2019-12-24 10:00:00,155.98,156.41,155.91,156.28,15727.0,145.0495,145.4493,144.9844,145.3285,15727.0
2019-12-24 10:10:00,156.28,156.44,156.23,156.44,9343.0,145.3285,145.4772,145.282,145.4772,9343.0
2019-12-24 10:20:00,156.45,156.5,156.35,156.41,9131.0,145.4865,145.533,145.3935,145.4493,9131.0
2019-12-24 10:30:00,156.38,156.4,156.23,156.31,12460.0,145.4214,145.44,145.282,145.3564,12460.0
2019-12-24 10:40:00,156.33,156.42,156.09,156.12,10590.0,145.3749,145.4586,145.1518,145.1797,10590.0
2019-12-24 10:50:00,156.13,156.16,155.94,156.02,13072.0,145.189,145.2169,145.0123,145.0867,13072.0
2019-12-24 11:00:00,156.0,156.11,156.0,156.08,8352.0,145.0681,145.1704,145.0681,145.1425,8352.0
2019-12-24 11:10:00,156.11,156.22,156.05,156.14,9345.0,145.1704,145.2727,145.1146,145.1983,9345.0
2019-12-24 11:20:00,156.16,156.2,156.04,156.19,9335.0,145.2169,145.2541,145.1053,145.2448,9335.0
2019-12-24 11:30:00,156.23,156.3,156.18,156.3,8303.0,145.282,145.3471,145.2355,145.3471,8303.0
2019-12-24 11:40:00,156.3,156.45,156.27,156.43,8640.0,145.3471,145.4865,145.3192,145.4679,8640.0
2019-12-24 11:50:00,156.44,156.55,156.33,156.54,7556.0,145.4772,145.5795,145.3749,145.5702,7556.0
2019-12-24 12:00:00,156.57,156.6,156.45,156.46,6971.0,145.5981,145.626,145.4865,145.4958,6971.0
2019-12-24 12:10:00,156.47,156.57,156.46,156.51,11971.0,145.5051,145.5981,145.4958,145.5423,11971.0
2019-12-24 12:20:00,156.51,156.51,156.31,156.31,8572.0,145.5423,145.5423,145.3564,145.3564,8572.0
2019-12-24 12:30:00,156.29,156.29,156.13,156.18,54948.0,145.3378,145.3378,145.189,145.2355,54948.0
2019-12-24 12:40:00,156.19,156.28,156.15,156.28,30823.0,145.2448,145.3285,145.2076,145.3285,30823.0
2019-12-24 12:50:00,156.27,156.29,156.19,156.25,46409.0,145.3192,145.3378,145.2448,145.3006,46409.0
2019-12-26 09:30:00,156.22,156.22,155.38,155.38,15863.0,145.2727,145.2727,144.4915,144.4915,15863.0
2019-12-26 09:40:00,155.5,155.5,155.2,155.28,12659.0,144.6031,144.6031,144.3241,144.3985,12659.0
2019-12-26 09:50:00,155.21,155.3,154.92,155.12,19522.0,144.3334,144.4171,144.0638,144.2497,19522.0
2019-12-26 10:00:00,155.24,155.24,154.83,154.91,49535.0,144.3613,144.3613,143.9801,144.0545,49535.0
2019-12-26 10:10:00,154.95,155.18,154.95,155.03,6183.0,144.0917,144.3055,144.0917,144.166,6183.0
2019-12-26 10:20:00,155.03,155.05,154.78,154.96,16988.0,144.166,144.1846,143.9336,144.101,16988.0
2019-12-26 10:30:00,154.97,154.99,154.78,154.78,12384.0,144.1103,144.1289,143.9336,143.9336,12384.0
2019-12-26 10:40:00,154.78,154.81,154.59,154.74,20091.0,143.9336,143.9615,143.7569,143.8964,20091.0
2019-12-26 10:50:00,154.72,154.98,154.72,154.78,10607.0,143.8778,144.1196,143.8778,143.9336,10607.0
2019-12-26 11:00:00,154.8,154.81,154.7,154.79,16678.0,143.9522,143.9615,143.8592,143.9429,16678.0
2019-12-26 11:10:00,154.78,154.8,154.44,154.5,21759.0,143.9336,143.9522,143.6174,143.6732,21759.0
2019-12-26 11:20:00,154.5,154.56,154.48,154.54,13325.0,143.6732,143.729,143.6546,143.7104,13325.0
2019-12-26 11:30:00,154.54,154.54,154.2,154.53,10152.0,143.7104,143.7104,143.3942,143.7011,10152.0
2019-12-26 11:40:00,154.55,154.66,154.52,154.62,13633.0,143.7197,143.822,143.6918,143.7848,13633.0
2019-12-26 11:50:00,154.62,154.81,154.61,154.79,12605.0,143.7848,143.9615,143.7755,143.9429,12605.0
2019-12-26 12:00:00,154.79,154.82,154.65,154.66,9541.0,143.9429,143.9708,143.8127,143.822,9541.0
2019-12-26 12:10:00,154.66,154.72,154.56,154.64,6091.0,143.822,143.8778,143.729,143.8034,6091.0
2019-12-26 12:20:00,154.63,154.74,154.59,154.72,3500.0,143.7941,143.8964,143.7569,143.8778,3500.0
2019-12-26 12:30:00,154.72,154.84,154.7,154.8,7858.0,143.8778,143.9894,143.8592,143.9522,7858.0
2019-12-26 12:40:00,154.81,155.01,154.78,154.95,40070.0,143.9615,144.1475,143.9336,144.0917,40070.0
2019-12-26 12:50:00,154.97,154.98,154.79,154.89,18736.0,144.1103,144.1196,143.9429,144.0359,18736.0
2019-12-26 13:00:00,154.8,154.86,154.73,154.74,6070.0,143.9522,144.008,143.8871,143.8964,6070.0
2019-12-26 13:10:00,154.77,154.89,154.73,154.84,16161.0,143.9243,144.0359,143.8871,143.9894,16161.0
2019-12-26 13:20:00,154.84,154.98,154.83,154.91,8897.0,143.9894,144.1196,143.9801,144.0545,8897.0
2019-12-26 13:30:00,154.92,155.01,154.88,154.95,8872.0,144.0638,144.1475,144.0266,144.0917,8872.0
2019-12-26 13:40:00,154.93,155.08,154.87,154.9,23203.0,144.0731,144.2125,144.0173,144.0452,23203.0
2019-12-26 13:50:00,154.89,154.91,154.75,154.91,14826.0,144.0359,144.0545,143.9057,144.0545,14826.0
2019-12-26 14:00:00,154.92,155.06,154.91,154.95,5735.0,144.0638,144.1939,144.0545,144.0917,5735.0
2019-12-26 14:10:00,154.94,155.02,154.88,154.93,19406.0,144.0824,144.1567,144.0266,144.0731,19406.0
2019-12-26 14:20:00,154.94,155.05,154.92,154.97,17303.0,144.0824,144.1846,144.0638,144.1103,17303.0
2019-12-26 14:30:00,154.94,154.94,154.8,154.85,13532.0,144.0824,144.0824,143.9522,143.9987,13532.0
2019-12-26 14:40:00,154.88,154.94,154.86,154.88,4161.0,144.0266,144.0824,144.008,144.0266,4161.0
2019-12-26 14:50:00,154.88,154.94,154.87,154.91,12628.0,144.0266,144.0824,144.0173,144.0545,12628.0
2019-12-26 15:00:00,154.92,155.02,154.91,154.97,8911.0,144.0638,144.1567,144.0545,144.1103,8911.0
2019-12-26 15:10:00,154.97,154.98,154.82,154.98,20246.0,144.1103,144.1196,143.9708,144.1196,20246.0
2019-12-26 15:20:00,155.02,155.09,155.0,155.03,10778.0,144.1567,144.2218,144.1382,144.166,10778.0
2019-12-26 15:30:00,155.02,155.15,154.98,155.09,29180.0,144.1567,144.2776,144.1196,144.2218,29180.0
2019-12-26 15:40:00,155.07,155.29,155.04,155.21,24503.0,144.2032,144.4078,144.1753,144.3334,24503.0
2019-12-26 15:50:00,155.19,155.34,155.06,155.3,89076.0,144.3148,144.4543,144.1939,144.4171,89076.0
2019-12-27 09:30:00,155.48,155.75,155.24,155.68,21722.0,144.5845,144.8356,144.3613,144.7705,21722.0
2019-12-27 09:40:00,155.71,156.03,155.67,155.86,12291.0,144.7984,145.096,144.7612,144.9379,12291.0
2019-12-27 09:50:00,155.82,155.94,155.71,155.77,5136.0,144.9007,145.0123,144.7984,144.8542,5136.0
2019-12-27 10:00:00,155.74,156.03,155.74,156.03,11634.0,144.8263,145.096,144.8263,145.096,11634.0
2019-12-27 10:10:00,156.05,156.13,155.93,156.05,8497.0,145.1146,145.189,145.003,145.1146,8497.0
2019-12-27 10:20:00,156.04,156.08,155.97,156.02,7838.0,145.1053,145.1425,145.0402,145.0867,7838.0
2019-12-27 10:30:00,156.02,156.02,155.78,155.85,4838.0,145.0867,145.0867,144.8635,144.9286,4838.0
2019-12-27 10:40:00,155.84,155.88,155.78,155.81,5722.0,144.9193,144.9565,144.8635,144.8914,5722.0
2019-12-27 10:50:00,155.88,155.99,155.85,155.87,9846.0,144.9565,145.0588,144.9286,144.9472,9846.0
2019-12-27 11:00:00,155.86,155.92,155.83,155.83,10087.0,144.9379,144.9937,144.91,144.91,10087.0
2019-12-27 11:10:00,155.83,155.87,155.76,155.87,10627.0,144.91,144.9472,144.8449,144.9472,10627.0
2019-12-27 11:20:00,155.85,155.91,155.79,155.89,8121.0,144.9286,144.9844,144.8728,144.9658,8121.0
2019-12-27 11:30:00,155.9,155.99,155.89,155.93,7864.0,144.9751,145.0588,144.9658,145.003,7864.0
2019-12-27 11:40:00,155.92,156.29,155.89,156.24,17877.0,144.9937,145.3378,144.9658,145.2913,17877.0
2019-12-27 11:50:00,156.26,156.41,156.25,156.32,15496.0,145.3099,145.4493,145.3006,145.3657,15496.0
2019-12-27 12:00:00,156.36,156.45,156.19,156.26,10104.0,145.4028,145.4865,145.2448,145.3099,10104.0
2019-12-27 12:10:00,156.25,156.28,156.18,156.25,7706.0,145.3006,145.3285,145.2355,145.3006,7706.0
2019-12-27 12:20:00,156.27,156.27,156.15,156.23,6647.0,145.3192,145.3192,145.2076,145.282,6647.0
2019-12-27 12:30:00,156.22,156.3,156.14,156.15,10772.0,145.2727,145.3471,145.1983,145.2076,10772.0
2019-12-27 12:40:00,156.16,156.34,156.16,156.3,5450.0,145.2169,145.3842,145.2169,145.3471,5450.0
2019-12-27 12:50:00,156.31,156.53,156.31,156.53,22420.0,145.3564,145.5609,145.3564,145.5609,22420.0
2019-12-27 13:00:00,156.5,156.51,156.36,156.42,12147.0,145.533,145.5423,145.4028,145.4586,12147.0
2019-12-27 13:10:00,156.43,156.51,156.4,156.48,11017.0,145.4679,145.5423,145.44,145.5144,11017.0
2019-12-27 13:20:00,156.45,156.53,156.44,156.51,8263.0,145.4865,145.5609,145.4772,145.5423,8263.0
2019-12-27 13:30:00,156.5,156.53,156.35,156.38,24216.0,145.533,145.5609,145.3935,145.4214,24216.0
2019-12-27 13:40:00,156.37,156.44,156.36,156.4,14353.0,145.4121,145.4772,145.4028,145.44,14353.0
2019-12-27 13:50:00,156.39,156.39,156.3,156.38,9623.0,145.4307,145.4307,145.3471,145.4214,9623.0
2019-12-27 14:00:00,156.38,156.41,156.29,156.41,14308.0,145.4214,145.4493,145.3378,145.4493,14308.0
2019-12-27 14:10:00,156.4,156.46,156.39,156.41,7047.0,145.44,145.4958,145.4307,145.4493,7047.0
2019-12-27 14:20:00,156.41,156.5,156.41,156.49,7720.0,145.4493,145.533,145.4493,145.5237,7720.0
2019-12-27 14:30:00,156.5,156.58,156.48,156.53,9185.0,145.533,145.6074,145.5144,145.5609,9185.0
2019-12-27 14:40:00,156.53,156.62,156.53,156.56,10963.0,145.5609,145.6446,145.5609,145.5888,10963.0
2019-12-27 14:50:00,156.57,156.75,156.37,156.5,30635.0,145.5981,145.7655,145.4121,145.533,30635.0
2019-12-27 15:00:00,156.5,156.58,156.42,156.54,24587.0,145.533,145.6074,145.4586,145.5702,24587.0
2019-12-27 15:10:00,156.53,156.63,156.48,156.62,19632.0,145.5609,145.6539,145.5144,145.6446,19632.0
2019-12-27 15:20:00,156.63,156.66,156.52,156.55,16098.0,145.6539,145.6818,145.5516,145.5795,16098.0
2019-12-27 15:30:00,156.55,156.61,156.49,156.49,26996.0,145.5795,145.6353,145.5237,145.5237,26996.0
2019-12-27 15:40:00,156.5,156.51,156.36,156.4,48238.0,145.533,145.5423,145.4028,145.44,48238.0
2019-12-27 15:50:00,156.4,156.66,156.31,156.65,76220.0,145.44,145.6818,145.3564,145.6725,76220.0
2019-12-30 09:30:00,156.15,156.28,155.38,155.84,35112.0,145.2076,145.3285,144.4915,144.9193,35112.0
2019-12-30 09:40:00,156.11,156.11,155.65,155.75,30835.0,145.1704,145.1704,144.7426,144.8356,30835.0
2019-12-30 09:50:00,155.75,155.93,155.7,155.92,18603.0,144.8356,145.003,144.7891,144.9937,18603.0
2019-12-30 10:00:00,155.91,156.38,155.8,156.26,19918.0,144.9844,145.4214,144.8821,145.3099,19918.0
2019-12-30 10:10:00,156.27,156.28,155.85,156.02,24474.0,145.3192,145.3285,144.9286,145.0867,24474.0
2019-12-30 10:20:00,156.03,156.24,156.03,156.17,25447.0,145.096,145.2913,145.096,145.2262,25447.0
2019-12-30 10:30:00,156.14,156.21,155.96,156.21,51622.0,145.1983,145.2634,145.0309,145.2634,51622.0
2019-12-30 10:40:00,156.2,156.56,156.2,156.55,13118.0,145.2541,145.5888,145.2541,145.5795,13118.0
2019-12-30 10:50:00,156.57,156.89,156.44,156.81,20462.0,145.5981,145.8957,145.4772,145.8213,20462.0
2019-12-30 11:00:00,156.85,156.89,156.73,156.87,20697.0,145.8585,145.8957,145.7469,145.8771,20697.0
2019-12-30 11:10:00,156.85,157.14,156.7,157.08,23851.0,145.8585,146.1282,145.719,146.0724,23851.0
2019-12-30 11:20:00,157.12,157.29,157.04,157.25,15621.0,146.1096,146.2677,146.0352,146.2305,15621.0
2019-12-30 11:30:00,157.27,157.39,157.16,157.38,17146.0,146.2491,146.3607,146.1468,146.3514,17146.0
2019-12-30 11:40:00,157.36,157.65,157.36,157.58,15060.0,146.3328,146.6024,146.3328,146.5374,15060.0
2019-12-30 11:50:00,157.6,157.88,157.58,157.75,23200.0,146.556,146.8163,146.5374,146.6954,23200.0
2019-12-30 12:00:00,157.72,157.95,157.72,157.94,21909.0,146.6675,146.8814,146.6675,146.8721,21909.0
2019-12-30 12:10:00,157.94,157.96,157.81,157.81,9805.0,146.8721,146.8907,146.7512,146.7512,9805.0
2019-12-30 12:20:00,157.8,157.85,157.64,157.77,16063.0,146.7419,146.7884,146.5931,146.714,16063.0
2019-12-30 12:30:00,157.78,157.88,157.67,157.88,10618.0,146.7233,146.8163,146.621,146.8163,10618.0
2019-12-30 12:40:00,157.87,158.12,157.84,158.06,12136.0,146.807,147.0395,146.7791,146.9837,12136.0
2019-12-30 12:50:00,158.06,158.19,157.88,157.88,11175.0,146.9837,147.1046,146.8163,146.8163,11175.0
2019-12-30 13:00:00,157.88,157.9,157.76,157.78,8580.0,146.8163,146.8349,146.7047,146.7233,8580.0
2019-12-30 13:10:00,157.78,157.84,157.7,157.81,11614.0,146.7233,146.7791,146.6489,146.7512,11614.0
2019-12-30 13:20:00,157.81,157.95,157.81,157.87,8459.0,146.7512,146.8814,146.7512,146.807,8459.0
2019-12-30 13:30:00,157.87,157.87,157.6,157.62,6316.0,146.807,146.807,146.556,146.5746,6316.0
2019-12-30 13:40:00,157.61,157.72,157.55,157.55,10429.0,146.5653,146.6675,146.5095,146.5095,10429.0
2019-12-30 13:50:00,157.55,157.68,157.53,157.66,8487.0,146.5095,146.6303,146.4909,146.6117,8487.0
2019-12-30 14:00:00,157.67,157.67,157.46,157.53,11481.0,146.621,146.621,146.4258,146.4909,11481.0
2019-12-30 14:10:00,157.51,157.53,157.48,157.5,8737.0,146.4723,146.4909,146.4444,146.463,8737.0
2019-12-30 14:20:00,157.49,157.54,157.34,157.39,9964.0,146.4537,146.5002,146.3142,146.3607,9964.0
2019-12-30 14:30:00,157.39,157.39,157.26,157.27,12051.0,146.3607,146.3607,146.2398,146.2491,12051.0
2019-12-30 14:40:00,157.27,157.32,157.23,157.25,9384.0,146.2491,146.2956,146.2119,146.2305,9384.0
2019-12-30 14:50:00,157.27,157.28,156.96,156.97,14028.0,146.2491,146.2584,145.9608,145.9701,14028.0
2019-12-30 15:00:00,157.0,157.05,156.93,157.01,17331.0,145.998,146.0445,145.9329,146.0073,17331.0
2019-12-30 15:10:00,157.01,157.22,157.0,157.16,15351.0,146.0073,146.2026,145.998,146.1468,15351.0
2019-12-30 15:20:00,157.19,157.34,157.18,157.25,26721.0,146.1747,146.3142,146.1654,146.2305,26721.0
2019-12-30 15:30:00,157.24,157.25,157.11,157.22,32474.0,146.2212,146.2305,146.1003,146.2026,32474.0
2019-12-30 15:40:00,157.23,157.34,157.19,157.33,38505.0,146.2119,146.3142,146.1747,146.3049,38505.0
2019-12-30 15:50:00,157.32,157.62,157.26,157.35,196147.0,146.2956,146.5746,146.2398,146.3235,196147.0
2019-12-31 09:30:00,157.17,157.44,156.9,157.27,22187.0,146.1561,146.4072,145.905,146.2491,22187.0
2019-12-31 09:40:00,157.25,157.45,156.99,157.2,15542.0,146.2305,146.4165,145.9887,146.184,15542.0
2019-12-31 09:50:00,157.15,157.15,156.76,156.88,19815.0,146.1375,146.1375,145.7748,145.8864,19815.0
2019-12-31 10:00:00,156.88,156.96,156.65,156.7,17603.0,145.8864,145.9608,145.6725,145.719,17603.0
2019-12-31 10:10:00,156.68,156.93,156.65,156.8,28216.0,145.7004,145.9329,145.6725,145.812,28216.0
2019-12-31 10:20:00,156.75,156.76,156.35,156.43,12657.0,145.7655,145.7748,145.3935,145.4679,12657.0
2019-12-31 10:30:00,156.45,156.51,156.1,156.16,10822.0,145.4865,145.5423,145.1611,145.2169,10822.0
2019-12-31 10:40:00,156.14,156.17,155.92,155.98,15753.0,145.1983,145.2262,144.9937,145.0495,15753.0
2019-12-31 10:50:00,155.96,156.03,155.69,155.69,13123.0,145.0309,145.096,144.7798,144.7798,13123.0
2019-12-31 11:00:00,155.69,155.89,155.67,155.69,22579.0,144.7798,144.9658,144.7612,144.7798,22579.0
2019-12-31 11:10:00,155.68,155.73,155.5,155.68,14695.0,144.7705,144.817,144.6031,144.7705,14695.0
2019-12-31 11:20:00,155.66,155.76,155.57,155.62,35050.0,144.7519,144.8449,144.6682,144.7147,35050.0
2019-12-31 11:30:00,155.57,155.73,155.57,155.69,15920.0,144.6682,144.817,144.6682,144.7798,15920.0
2019-12-31 11:40:00,155.7,155.79,155.46,155.53,34175.0,144.7891,144.8728,144.5659,144.631,34175.0
2019-12-31 11:50:00,155.45,155.6,155.42,155.56,8825.0,144.5566,144.6961,144.5287,144.6589,8825.0
2019-12-31 12:00:00,155.5,155.5,155.29,155.35,10670.0,144.6031,144.6031,144.4078,144.4636,10670.0
2019-12-31 12:10:00,155.31,155.37,155.24,155.29,6247.0,144.4264,144.4822,144.3613,144.4078,6247.0
2019-12-31 12:20:00,155.27,155.41,155.25,155.4,6920.0,144.3892,144.5194,144.3706,144.5101,6920.0
2019-12-31 12:30:00,155.39,155.54,155.36,155.53,9238.0,144.5008,144.6403,144.4729,144.631,9238.0
2019-12-31 12:40:00,155.54,155.54,155.28,155.38,20445.0,144.6403,144.6403,144.3985,144.4915,20445.0
2019-12-31 12:50:00,155.39,155.42,155.26,155.26,5585.0,144.5008,144.5287,144.3799,144.3799,5585.0
2019-12-31 13:00:00,155.26,155.45,155.23,155.38,7970.0,144.3799,144.5566,144.352,144.4915,7970.0
2019-12-31 13:10:00,155.36,155.49,155.36,155.46,10090.0,144.4729,144.5938,144.4729,144.5659,10090.0
2019-12-31 13:20:00,155.48,155.55,155.41,155.52,7445.0,144.5845,144.6496,144.5194,144.6217,7445.0
2019-12-31 13:30:00,155.54,155.68,155.51,155.68,6891.0,144.6403,144.7705,144.6124,144.7705,6891.0
2019-12-31 13:40:00,155.7,155.73,155.53,155.59,4199.0,144.7891,144.817,144.631,144.6868,4199.0
2019-12-31 13:50:00,155.57,155.6,155.51,155.56,5004.0,144.6682,144.6961,144.6124,144.6589,5004.0
2019-12-31 14:00:00,155.57,155.59,155.47,155.56,7502.0,144.6682,144.6868,144.5752,144.6589,7502.0
2019-12-31 14:10:00,155.59,155.62,155.41,155.49,8074.0,144.6868,144.7147,144.5194,144.5938,8074.0
2019-12-31 14:20:00,155.5,155.66,155.5,155.66,7639.0,144.6031,144.7519,144.6031,144.7519,7639.0
2019-12-31 14:30:00,155.68,155.75,155.65,155.68,6655.0,144.7705,144.8356,144.7426,144.7705,6655.0
2019-12-31 14:40:00,155.66,155.72,155.64,155.66,8659.0,144.7519,144.8077,144.7333,144.7519,8659.0
2019-12-31 14:50:00,155.68,155.73,155.65,155.68,9140.0,144.7705,144.817,144.7426,144.7705,9140.0
2019-12-31 15:00:00,155.66,155.78,155.64,155.78,10445.0,144.7519,144.8635,144.7333,144.8635,10445.0
2019-12-31 15:10:00,155.8,155.9,155.76,155.9,9107.0,144.8821,144.9751,144.8449,144.9751,9107.0
2019-12-31 15:20:00,155.89,156.21,155.89,156.12,14846.0,144.9658,145.2634,144.9658,145.1797,14846.0
2019-12-31 15:30:00,156.11,156.11,155.91,156.02,16001.0,145.1704,145.1704,144.9844,145.0867,16001.0
2019-12-31 15:40:00,156.03,156.05,155.94,155.98,20233.0,145.096,145.1146,145.0123,145.0495,20233.0
2019-12-31 15:50:00,155.99,156.12,155.74,155.92,89267.0,145.0588,145.1797,144.8263,144.9937,89267.0
2020-01-02 09:30:00,156.95,157.12,156.48,156.71,58064.0,145.9515,146.1096,145.5144,145.7283,58064.0
2020-01-02 09:40:00,156.8,156.97,156.65,156.73,21835.0,145.812,145.9701,145.6725,145.7469,21835.0
2020-01-02 09:50:00,156.76,156.76,156.21,156.32,63325.0,145.7748,145.7748,145.2634,145.3657,63325.0
2020-01-02 10:00:00,156.37,156.43,156.1,156.22,68045.0,145.4121,145.4679,145.1611,145.2727,68045.0
2020-01-02 10:10:00,156.21,156.27,155.78,156.13,69842.0,145.2634,145.3192,144.8635,145.189,69842.0
2020-01-02 10:20:00,156.1,156.15,156.02,156.12,13803.0,145.1611,145.2076,145.0867,145.1797,13803.0
2020-01-02 10:30:00,156.12,156.35,156.1,156.15,9843.0,145.1797,145.3935,145.1611,145.2076,9843.0
2020-01-02 10:40:00,156.17,156.17,155.92,156.04,23414.0,145.2262,145.2262,144.9937,145.1053,23414.0
2020-01-02 10:50:00,156.03,156.04,155.32,155.53,91257.0,145.096,145.1053,144.4357,144.631,91257.0
2020-01-02 11:00:00,155.62,156.05,155.62,156.05,35588.0,144.7147,145.1146,144.7147,145.1146,35588.0
2020-01-02 11:10:00,156.15,156.18,155.79,155.8,15016.0,145.2076,145.2355,144.8728,144.8821,15016.0
2020-01-02 11:20:00,155.82,155.82,155.47,155.47,32492.0,144.9007,144.9007,144.5752,144.5752,32492.0
2020-01-02 11:30:00,155.45,155.49,155.28,155.36,15764.0,144.5566,144.5938,144.3985,144.4729,15764.0
2020-01-02 11:40:00,155.38,155.51,155.34,155.43,15650.0,144.4915,144.6124,144.4543,144.538,15650.0
2020-01-02 11:50:00,155.41,155.43,155.32,155.34,13921.0,144.5194,144.538,144.4357,144.4543,13921.0
2020-01-02 12:00:00,155.35,155.53,155.35,155.39,18207.0,144.4636,144.631,144.4636,144.5008,18207.0
2020-01-02 12:10:00,155.37,155.43,155.35,155.39,10148.0,144.4822,144.538,144.4636,144.5008,10148.0
2020-01-02 12:20:00,155.39,155.39,155.26,155.3,10946.0,144.5008,144.5008,144.3799,144.4171,10946.0
2020-01-02 12:30:00,155.3,155.39,155.26,155.36,11757.0,144.4171,144.5008,144.3799,144.4729,11757.0
2020-01-02 12:40:00,155.38,155.42,155.3,155.3,25359.0,144.4915,144.5287,144.4171,144.4171,25359.0
2020-01-02 12:50:00,155.26,155.56,155.24,155.56,26379.0,144.3799,144.6589,144.3613,144.6589,26379.0
2020-01-02 13:00:00,155.56,155.57,155.32,155.36,26111.0,144.6589,144.6682,144.4357,144.4729,26111.0
2020-01-02 13:10:00,155.33,155.52,155.32,155.48,17415.0,144.445,144.6217,144.4357,144.5845,17415.0
2020-01-02 13:20:00,155.49,155.58,155.45,155.47,11858.0,144.5938,144.6775,144.5566,144.5752,11858.0
2020-01-02 13:30:00,155.49,155.54,155.44,155.52,21055.0,144.5938,144.6403,144.5473,144.6217,21055.0
2020-01-02 13:40:00,155.53,155.69,155.4,155.67,18886.0,144.631,144.7798,144.5101,144.7612,18886.0
2020-01-02 13:50:00,155.66,155.73,155.64,155.71,9677.0,144.7519,144.817,144.7333,144.7984,9677.0
2020-01-02 14:00:00,155.67,155.79,155.62,155.64,97720.0,144.7612,144.8728,144.7147,144.7333,97720.0
2020-01-02 14:10:00,155.64,155.64,155.34,155.39,34021.0,144.7333,144.7333,144.4543,144.5008,34021.0
2020-01-02 14:20:00,155.4,155.55,155.37,155.54,19419.0,144.5101,144.6496,144.4822,144.6403,19419.0
2020-01-02 14:30:00,155.54,155.62,155.47,155.59,18072.0,144.6403,144.7147,144.5752,144.6868,18072.0
2020-01-02 14:40:00,155.59,155.75,155.58,155.73,17159.0,144.6868,144.8356,144.6775,144.817,17159.0
2020-01-02 14:50:00,155.73,155.75,155.65,155.69,17786.0,144.817,144.8356,144.7426,144.7798,17786.0
2020-01-02 15:00:00,155.69,155.78,155.6,155.67,24477.0,144.7798,144.8635,144.6961,144.7612,24477.0
2020-01-02 15:10:00,155.68,155.75,155.6,155.61,19223.0,144.7705,144.8356,144.6961,144.7054,19223.0
2020-01-02 15:20:00,155.63,155.77,155.63,155.76,25068.0,144.724,144.8542,144.724,144.8449,25068.0
2020-01-02 15:30:00,155.77,155.94,155.76,155.88,22697.0,144.8542,145.0123,144.8449,144.9565,22697.0
2020-01-02 15:40:00,155.88,156.08,155.87,155.97,56542.0,144.9565,145.1425,144.9472,145.0402,56542.0
2020-01-02 15:50:00,156.06,156.56,156.02,156.55,125863.0,145.1239,145.5888,145.0867,145.5795,125863.0
2020-01-03 09:30:00,155.3,156.24,155.3,155.83,41992.0,144.4171,145.2913,144.4171,144.91,41992.0
2020-01-03 09:40:00,155.75,155.94,155.61,155.74,21592.0,144.8356,145.0123,144.7054,144.8263,21592.0
2020-01-03 09:50:00,155.69,155.97,155.57,155.96,61109.0,144.7798,145.0402,144.6682,145.0309,61109.0
2020-01-03 10:00:00,155.96,156.29,155.85,156.29,19711.0,145.0309,145.3378,144.9286,145.3378,19711.0
2020-01-03 10:10:00,156.31,156.32,155.76,155.76,40814.0,145.3564,145.3657,144.8449,144.8449,40814.0
2020-01-03 10:20:00,155.74,155.78,155.49,155.63,27831.0,144.8263,144.8635,144.5938,144.724,27831.0
2020-01-03 10:30:00,155.65,155.65,155.27,155.39,12753.0,144.7426,144.7426,144.3892,144.5008,12753.0
2020-01-03 10:40:00,155.4,155.45,155.16,155.27,13803.0,144.5101,144.5566,144.2869,144.3892,13803.0
2020-01-03 10:50:00,155.24,155.29,154.94,154.97,16385.0,144.3613,144.4078,144.0824,144.1103,16385.0
2020-01-03 11:00:00,154.88,154.99,154.66,154.77,13782.0,144.0266,144.1289,143.822,143.9243,13782.0
2020-01-03 11:10:00,154.75,154.99,154.74,154.86,23820.0,143.9057,144.1289,143.8964,144.008,23820.0
2020-01-03 11:20:00,154.88,155.3,154.88,155.29,13635.0,144.0266,144.4171,144.0266,144.4078,13635.0
2020-01-03 11:30:00,155.29,155.56,155.27,155.48,43256.0,144.4078,144.6589,144.3892,144.5845,43256.0
2020-01-03 11:40:00,155.46,155.6,155.46,155.58,14727.0,144.5659,144.6961,144.5659,144.6775,14727.0
2020-01-03 11:50:00,155.58,155.91,155.58,155.83,13032.0,144.6775,144.9844,144.6775,144.91,13032.0
2020-01-03 12:00:00,155.81,156.3,155.81,156.23,16800.0,144.8914,145.3471,144.8914,145.282,16800.0
2020-01-03 12:10:00,156.22,156.24,156.04,156.22,13058.0,145.2727,145.2913,145.1053,145.2727,13058.0
2020-01-03 12:20:00,156.23,156.27,156.14,156.18,8993.0,145.282,145.3192,145.1983,145.2355,8993.0
2020-01-03 12:30:00,156.17,156.2,156.09,156.11,8499.0,145.2262,145.2541,145.1518,145.1704,8499.0
2020-01-03 12:40:00,156.1,156.35,156.1,156.29,17497.0,145.1611,145.3935,145.1611,145.3378,17497.0
2020-01-03 12:50:00,156.36,156.36,156.03,156.03,6590.0,145.4028,145.4028,145.096,145.096,6590.0
2020-01-03 13:00:00,156.04,156.08,155.87,155.87,8484.0,145.1053,145.1425,144.9472,144.9472,8484.0
2020-01-03 13:10:00,155.91,155.96,155.76,155.78,9178.0,144.9844,145.0309,144.8449,144.8635,9178.0
2020-01-03 13:20:00,155.78,155.87,155.57,155.81,102726.0,144.8635,144.9472,144.6682,144.8914,102726.0
2020-01-03 13:30:00,155.81,155.81,155.26,155.37,26323.0,144.8914,144.8914,144.3799,144.4822,26323.0
2020-01-03 13:40:00,155.4,155.56,155.36,155.54,31567.0,144.5101,144.6589,144.4729,144.6403,31567.0
2020-01-03 13:50:00,155.53,155.59,155.33,155.39,12060.0,144.631,144.6868,144.445,144.5008,12060.0
2020-01-03 14:00:00,155.36,155.43,155.15,155.2,13643.0,144.4729,144.538,144.2776,144.3241,13643.0
2020-01-03 14:10:00,155.15,155.22,155.14,155.19,7261.0,144.2776,144.3427,144.2683,144.3148,7261.0
2020-01-03 14:20:00,155.22,155.29,155.11,155.14,12026.0,144.3427,144.4078,144.2404,144.2683,12026.0
2020-01-03 14:30:00,155.15,155.33,155.13,155.18,12774.0,144.2776,144.445,144.259,144.3055,12774.0
2020-01-03 14:40:00,155.19,155.33,155.16,155.27,11431.0,144.3148,144.445,144.2869,144.3892,11431.0
2020-01-03 14:50:00,155.27,155.46,155.25,155.4,19493.0,144.3892,144.5659,144.3706,144.5101,19493.0
2020-01-03 15:00:00,155.4,155.55,155.36,155.5,14679.0,144.5101,144.6496,144.4729,144.6031,14679.0
2020-01-03 15:10:00,155.5,155.52,155.29,155.33,16081.0,144.6031,144.6217,144.4078,144.445,16081.0
2020-01-03 15:20:00,155.37,155.38,155.17,155.2,10705.0,144.4822,144.4915,144.2962,144.3241,10705.0
2020-01-03 15:30:00,155.24,155.25,155.07,155.07,16233.0,144.3613,144.3706,144.2032,144.2032,16233.0
2020-01-03 15:40:00,155.11,155.17,154.95,154.97,26291.0,144.2404,144.2962,144.0917,144.1103,26291.0
2020-01-03 15:50:00,154.98,155.45,154.95,155.35,152172.0,144.1196,144.5566,144.0917,144.4636,152172.0
2020-01-06 09:30:00,154.41,154.68,153.37,153.52,83002.0,143.8868,144.1384,142.9177,143.0575,83002.0
2020-01-06 09:40:00,153.53,153.54,152.47,152.6,91943.0,143.0668,143.0761,142.079,142.2002,91943.0
2020-01-06 09:50:00,152.6,152.99,152.1,152.89,45769.0,142.2002,142.5636,141.7343,142.4704,45769.0
2020-01-06 10:00:00,152.93,153.26,152.67,153.12,24991.0,142.5077,142.8152,142.2654,142.6847,24991.0
2020-01-06 10:10:00,153.12,153.17,153.04,153.08,33787.0,142.6847,142.7313,142.6102,142.6475,33787.0
2020-01-06 10:20:00,153.1,153.17,152.94,152.95,33378.0,142.6661,142.7313,142.517,142.5263,33378.0
2020-01-06 10:30:00,152.99,153.11,152.95,153.02,27263.0,142.5636,142.6754,142.5263,142.5916,27263.0
2020-01-06 10:40:00,153.02,153.28,152.98,153.19,42015.0,142.5916,142.8338,142.5543,142.75,42015.0
2020-01-06 10:50:00,153.19,153.61,153.19,153.53,22945.0,142.75,143.1413,142.75,143.0668,22945.0
2020-01-06 11:00:00,153.57,154.07,153.55,154.0,17158.0,143.1041,143.57,143.0854,143.5048,17158.0
2020-01-06 11:10:00,154.02,154.23,154.0,154.03,18702.0,143.5234,143.7191,143.5048,143.5327,18702.0
2020-01-06 11:20:00,154.03,154.44,154.03,154.43,17699.0,143.5327,143.9148,143.5327,143.9055,17699.0
2020-01-06 11:30:00,154.41,154.58,154.36,154.54,19692.0,143.8868,144.0452,143.8402,144.008,19692.0
2020-01-06 11:40:00,154.57,154.62,154.46,154.46,13534.0,144.0359,144.0825,143.9334,143.9334,13534.0
2020-01-06 11:50:00,154.46,154.58,154.43,154.58,11857.0,143.9334,144.0452,143.9055,144.0452,11857.0
2020-01-06 12:00:00,154.56,154.7,154.53,154.7,25877.0,144.0266,144.1571,143.9986,144.1571,25877.0
2020-01-06 12:10:00,154.7,154.72,154.24,154.24,46454.0,144.1571,144.1757,143.7284,143.7284,46454.0
2020-01-06 12:20:00,154.24,154.28,154.01,154.06,13331.0,143.7284,143.7657,143.5141,143.5607,13331.0
2020-01-06 12:30:00,154.1,154.16,153.88,153.88,12006.0,143.5979,143.6539,143.3929,143.3929,12006.0
2020-01-06 12:40:00,153.93,154.2,153.93,154.09,13368.0,143.4395,143.6911,143.4395,143.5886,13368.0
2020-01-06 12:50:00,154.09,154.11,153.95,154.0,13675.0,143.5886,143.6073,143.4582,143.5048,13675.0
2020-01-06 13:00:00,154.0,154.14,153.78,154.09,81856.0,143.5048,143.6352,143.2998,143.5886,81856.0
2020-01-06 13:10:00,154.1,154.43,153.99,154.28,89500.0,143.5979,143.9055,143.4954,143.7657,89500.0
2020-01-06 13:20:00,154.31,154.32,154.09,154.16,35907.0,143.7936,143.803,143.5886,143.6539,35907.0
2020-01-06 13:30:00,154.14,154.14,153.93,153.95,14675.0,143.6352,143.6352,143.4395,143.4582,14675.0
2020-01-06 13:40:00,153.95,154.0,153.8,153.8,15978.0,143.4582,143.5048,143.3184,143.3184,15978.0
2020-01-06 13:50:00,153.78,154.02,153.74,153.94,28892.0,143.2998,143.5234,143.2625,143.4489,28892.0
2020-01-06 14:00:00,153.96,154.09,153.9,153.97,22010.0,143.4675,143.5886,143.4116,143.4768,22010.0
2020-01-06 14:10:00,153.96,154.29,153.92,154.29,34485.0,143.4675,143.775,143.4302,143.775,34485.0
2020-01-06 14:20:00,154.26,154.49,154.11,154.37,30472.0,143.747,143.9614,143.6073,143.8495,30472.0
2020-01-06 14:30:00,154.39,154.49,154.34,154.4,13987.0,143.8682,143.9614,143.8216,143.8775,13987.0
2020-01-06 14:40:00,154.37,154.4,154.21,154.23,17925.0,143.8495,143.8775,143.7005,143.7191,17925.0
2020-01-06 14:50:00,154.2,154.3,154.14,154.25,14173.0,143.6911,143.7843,143.6352,143.7377,14173.0
2020-01-06 15:00:00,154.22,154.35,154.17,154.29,19415.0,143.7098,143.8309,143.6632,143.775,19415.0
2020-01-06 15:10:00,154.3,154.52,154.24,154.52,49517.0,143.7843,143.9893,143.7284,143.9893,49517.0
2020-01-06 15:20:00,154.53,154.53,154.22,154.26,38021.0,143.9986,143.9986,143.7098,143.747,38021.0
2020-01-06 15:30:00,154.24,154.37,154.21,154.29,39017.0,143.7284,143.8495,143.7005,143.775,39017.0
2020-01-06 15:40:00,154.32,154.5,154.28,154.5,52434.0,143.803,143.9707,143.7657,143.9707,52434.0
2020-01-06 15:50:00,154.5,154.66,154.33,154.57,221256.0,143.9707,144.1198,143.8123,144.0359,221256.0
2020-01-07 09:30:00,154.19,154.53,153.75,154.36,50329.0,143.6818,143.9986,143.2718,143.8402,50329.0
2020-01-07 09:40:00,154.35,154.76,154.15,154.4,36526.0,143.8309,144.213,143.6445,143.8775,36526.0
2020-01-07 09:50:00,154.41,154.52,154.08,154.32,22437.0,143.8868,143.9893,143.5793,143.803,22437.0
2020-01-07 10:00:00,154.28,154.55,154.24,154.29,42065.0,143.7657,144.0173,143.7284,143.775,42065.0
2020-01-07 10:10:00,154.34,154.56,154.22,154.35,28946.0,143.8216,144.0266,143.7098,143.8309,28946.0
2020-01-07 10:20:00,154.45,154.61,154.34,154.4,21713.0,143.9241,144.0732,143.8216,143.8775,21713.0
2020-01-07 10:30:00,154.43,154.49,153.9,153.9,33687.0,143.9055,143.9614,143.4116,143.4116,33687.0
2020-01-07 10:40:00,153.91,154.01,153.67,153.86,30207.0,143.4209,143.5141,143.1973,143.3743,30207.0
2020-01-07 10:50:00,153.89,153.89,153.6,153.73,44675.0,143.4023,143.4023,143.132,143.2532,44675.0
2020-01-07 11:00:00,153.71,153.71,153.45,153.57,34482.0,143.2345,143.2345,142.9922,143.1041,34482.0
2020-01-07 11:10:00,153.58,153.69,153.44,153.5,31578.0,143.1134,143.2159,142.9829,143.0388,31578.0
2020-01-07 11:20:00,153.51,153.58,153.28,153.35,33732.0,143.0482,143.1134,142.8338,142.8991,33732.0
2020-01-07 11:30:00,153.35,153.35,152.89,152.91,61112.0,142.8991,142.8991,142.4704,142.489,61112.0
2020-01-07 11:40:00,152.92,152.97,152.71,152.77,35620.0,142.4984,142.545,142.3027,142.3586,35620.0
2020-01-07 11:50:00,152.79,152.86,152.7,152.72,20167.0,142.3772,142.4425,142.2934,142.312,20167.0
2020-01-07 12:00:00,152.72,152.81,152.64,152.7,21835.0,142.312,142.3959,142.2374,142.2934,21835.0
2020-01-07 12:10:00,152.71,152.77,152.64,152.74,19353.0,142.3027,142.3586,142.2374,142.3306,19353.0
2020-01-07 12:20:00,152.72,152.8,152.69,152.77,17686.0,142.312,142.3865,142.284,142.3586,17686.0
2020-01-07 12:30:00,152.76,152.81,152.68,152.79,25988.0,142.3493,142.3959,142.2747,142.3772,25988.0
2020-01-07 12:40:00,152.79,152.86,152.6,152.64,35280.0,142.3772,142.4425,142.2002,142.2374,35280.0
2020-01-07 12:50:00,152.66,152.85,152.52,152.84,51913.0,142.2561,142.4331,142.1256,142.4238,51913.0
2020-01-07 13:00:00,152.84,153.02,152.84,152.93,21345.0,142.4238,142.5916,142.4238,142.5077,21345.0
2020-01-07 13:10:00,152.9,153.0,152.88,152.93,14053.0,142.4797,142.5729,142.4611,142.5077,14053.0
2020-01-07 13:20:00,152.94,152.97,152.85,152.92,18397.0,142.517,142.545,142.4331,142.4984,18397.0
2020-01-07 13:30:00,152.93,152.97,152.65,152.67,10709.0,142.5077,142.545,142.2468,142.2654,10709.0
2020-01-07 13:40:00,152.64,152.67,152.58,152.62,15770.0,142.2374,142.2654,142.1815,142.2188,15770.0
2020-01-07 13:50:00,152.62,152.64,152.52,152.54,27223.0,142.2188,142.2374,142.1256,142.1443,27223.0
2020-01-07 14:00:00,152.53,152.82,152.5,152.68,36566.0,142.1349,142.4052,142.107,142.2747,36566.0
2020-01-07 14:10:00,152.68,152.68,152.23,152.38,116401.0,142.2747,142.2747,141.8554,141.9952,116401.0
2020-01-07 14:20:00,152.38,152.55,152.26,152.37,57305.0,141.9952,142.1536,141.8833,141.9858,57305.0
2020-01-07 14:30:00,152.38,152.41,152.21,152.36,41805.0,141.9952,142.0231,141.8368,141.9765,41805.0
2020-01-07 14:40:00,152.36,152.39,152.24,152.3,31528.0,141.9765,142.0045,141.8647,141.9206,31528.0
2020-01-07 14:50:00,152.3,152.75,152.23,152.66,59359.0,141.9206,142.34,141.8554,142.2561,59359.0
2020-01-07 15:00:00,152.65,152.73,152.52,152.62,42180.0,142.2468,142.3213,142.1256,142.2188,42180.0
2020-01-07 15:10:00,152.59,152.86,152.59,152.72,41106.0,142.1909,142.4425,142.1909,142.312,41106.0
2020-01-07 15:20:00,152.72,152.74,152.52,152.58,62829.0,142.312,142.3306,142.1256,142.1815,62829.0
2020-01-07 15:30:00,152.6,152.69,152.49,152.54,54629.0,142.2002,142.284,142.0977,142.1443,54629.0
2020-01-07 15:40:00,152.54,152.56,152.3,152.32,70136.0,142.1443,142.1629,141.9206,141.9393,70136.0
2020-01-07 15:50:00,152.32,152.36,152.14,152.15,234295.0,141.9393,141.9765,141.7715,141.7808,234295.0
2020-01-08 09:30:00,152.0,152.15,151.2,151.41,94001.0,141.6411,141.7808,140.8956,141.0913,94001.0
2020-01-08 09:40:00,151.33,152.4,151.29,152.4,69930.0,141.0167,142.0138,140.9795,142.0138,69930.0
2020-01-08 09:50:00,152.38,152.59,151.95,152.27,71934.0,141.9952,142.1909,141.5945,141.8927,71934.0
2020-01-08 10:00:00,152.23,152.58,152.1,152.58,181775.0,141.8554,142.1815,141.7343,142.1815,181775.0
2020-01-08 10:10:00,152.59,152.63,152.21,152.33,32782.0,142.1909,142.2281,141.8368,141.9486,32782.0
2020-01-08 10:20:00,152.37,152.41,151.79,152.11,38288.0,141.9858,142.0231,141.4454,141.7436,38288.0
2020-01-08 10:30:00,152.13,152.21,151.92,152.2,32005.0,141.7622,141.8368,141.5665,141.8274,32005.0
2020-01-08 10:40:00,152.18,152.38,152.01,152.38,18416.0,141.8088,141.9952,141.6504,141.9952,18416.0
2020-01-08 10:50:00,152.41,152.44,152.1,152.22,24967.0,142.0231,142.0511,141.7343,141.8461,24967.0
2020-01-08 11:00:00,152.22,152.32,152.12,152.27,36178.0,141.8461,141.9393,141.7529,141.8927,36178.0
2020-01-08 11:10:00,152.23,152.29,152.18,152.21,18041.0,141.8554,141.9113,141.8088,141.8368,18041.0
2020-01-08 11:20:00,152.22,152.6,152.15,152.57,16708.0,141.8461,142.2002,141.7808,142.1722,16708.0
2020-01-08 11:30:00,152.53,152.54,152.3,152.39,40153.0,142.1349,142.1443,141.9206,142.0045,40153.0
2020-01-08 11:40:00,152.42,152.55,152.36,152.47,63562.0,142.0324,142.1536,141.9765,142.079,63562.0
2020-01-08 11:50:00,152.47,152.5,152.23,152.25,22049.0,142.079,142.107,141.8554,141.874,22049.0
2020-01-08 12:00:00,152.25,152.28,152.17,152.19,19065.0,141.874,141.902,141.7995,141.8181,19065.0
2020-01-08 12:10:00,152.19,152.3,152.08,152.29,19959.0,141.8181,141.9206,141.7156,141.9113,19959.0
2020-01-08 12:20:00,152.31,152.34,152.17,152.3,18176.0,141.9299,141.9579,141.7995,141.9206,18176.0
2020-01-08 12:30:00,152.32,152.4,152.17,152.17,35893.0,141.9393,142.0138,141.7995,141.7995,35893.0
2020-01-08 12:40:00,152.15,152.15,152.05,152.09,29359.0,141.7808,141.7808,141.6877,141.7249,29359.0
2020-01-08 12:50:00,152.09,152.1,151.85,151.86,33854.0,141.7249,141.7343,141.5013,141.5106,33854.0
2020-01-08 13:00:00,151.85,151.96,151.81,151.85,23548.0,141.5013,141.6038,141.464,141.5013,23548.0
2020-01-08 13:10:00,151.82,151.84,151.62,151.66,28427.0,141.4733,141.492,141.287,141.3242,28427.0
2020-01-08 13:20:00,151.66,151.95,151.66,151.7,26302.0,141.3242,141.5945,141.3242,141.3615,26302.0
2020-01-08 13:30:00,151.71,151.87,151.66,151.87,24128.0,141.3708,141.5199,141.3242,141.5199,24128.0
2020-01-08 13:40:00,151.89,151.91,151.7,151.84,40267.0,141.5386,141.5572,141.3615,141.492,40267.0
2020-01-08 13:50:00,151.83,151.9,151.55,151.56,19915.0,141.4827,141.5479,141.2217,141.2311,19915.0
2020-01-08 14:00:00,151.57,151.83,151.55,151.78,66324.0,141.2404,141.4827,141.2217,141.4361,66324.0
2020-01-08 14:10:00,151.79,151.82,151.72,151.8,29749.0,141.4454,141.4733,141.3801,141.4547,29749.0
2020-01-08 14:20:00,151.8,151.92,151.8,151.84,20430.0,141.4547,141.5665,141.4547,141.492,20430.0
2020-01-08 14:30:00,151.83,151.83,151.5,151.5,42546.0,141.4827,141.4827,141.1751,141.1751,42546.0
2020-01-08 14:40:00,151.5,151.81,151.44,151.81,57031.0,141.1751,141.464,141.1192,141.464,57031.0
2020-01-08 14:50:00,151.8,152.07,151.78,152.07,24600.0,141.4547,141.7063,141.4361,141.7063,24600.0
2020-01-08 15:00:00,152.07,152.11,151.93,152.04,50499.0,141.7063,141.7436,141.5758,141.6783,50499.0
2020-01-08 15:10:00,152.04,152.06,151.84,152.0,73589.0,141.6783,141.697,141.492,141.6411,73589.0
2020-01-08 15:20:00,152.0,152.27,151.98,152.08,99941.0,141.6411,141.8927,141.6224,141.7156,99941.0
2020-01-08 15:30:00,152.07,152.1,151.92,152.09,60229.0,141.7063,141.7343,141.5665,141.7249,60229.0
2020-01-08 15:40:00,152.08,152.08,151.65,151.65,94705.0,141.7156,141.7156,141.3149,141.3149,94705.0
2020-01-08 15:50:00,151.65,151.65,151.13,151.51,280907.0,141.3149,141.3149,140.8304,141.1845,280907.0
2020-01-09 09:30:00,151.8,153.16,151.78,153.03,77249.0,141.4547,142.722,141.4361,142.6009,77249.0
2020-01-09 09:40:00,153.0,153.47,152.97,153.31,109783.0,142.5729,143.0109,142.545,142.8618,109783.0
2020-01-09 09:50:00,153.31,153.58,153.25,153.3,84506.0,142.8618,143.1134,142.8059,142.8525,84506.0
2020-01-09 10:00:00,153.29,153.69,153.2,153.56,57660.0,142.8432,143.2159,142.7593,143.0948,57660.0
2020-01-09 10:10:00,153.56,153.76,153.47,153.49,23360.0,143.0948,143.2811,143.0109,143.0295,23360.0
2020-01-09 10:20:00,153.42,153.44,152.93,152.98,29200.0,142.9643,142.9829,142.5077,142.5543,29200.0
2020-01-09 10:30:00,152.99,153.43,152.97,153.36,32826.0,142.5636,142.9736,142.545,142.9084,32826.0
2020-01-09 10:40:00,153.38,153.38,153.22,153.36,26106.0,142.927,142.927,142.7779,142.9084,26106.0
2020-01-09 10:50:00,153.33,153.37,152.88,152.92,38646.0,142.8804,142.9177,142.4611,142.4984,38646.0
2020-01-09 11:00:00,152.87,152.97,152.79,152.97,40177.0,142.4518,142.545,142.3772,142.545,40177.0
2020-01-09 11:10:00,152.95,153.28,152.92,153.21,67785.0,142.5263,142.8338,142.4984,142.7686,67785.0
2020-01-09 11:20:00,153.23,153.26,152.85,152.9,35809.0,142.7872,142.8152,142.4331,142.4797,35809.0
2020-01-09 11:30:00,152.89,153.06,152.86,152.99,27604.0,142.4704,142.6288,142.4425,142.5636,27604.0
2020-01-09 11:40:00,152.99,152.99,152.78,152.92,41229.0,142.5636,142.5636,142.3679,142.4984,41229.0
2020-01-09 11:50:00,152.96,153.03,152.94,152.97,14921.0,142.5356,142.6009,142.517,142.545,14921.0
2020-01-09 12:00:00,152.97,153.29,152.97,153.22,13737.0,142.545,142.8432,142.545,142.7779,13737.0
2020-01-09 12:10:00,153.22,153.26,153.17,153.25,28507.0,142.7779,142.8152,142.7313,142.8059,28507.0
2020-01-09 12:20:00,153.24,153.28,153.17,153.25,44680.0,142.7966,142.8338,142.7313,142.8059,44680.0
2020-01-09 12:30:00,153.25,153.39,153.24,153.28,14083.0,142.8059,142.9363,142.7966,142.8338,14083.0
2020-01-09 12:40:00,153.27,153.27,152.93,152.98,20711.0,142.8245,142.8245,142.5077,142.5543,20711.0
2020-01-09 12:50:00,152.99,153.03,152.95,152.95,16947.0,142.5636,142.6009,142.5263,142.5263,16947.0
2020-01-09 13:00:00,152.99,153.18,152.98,153.15,29927.0,142.5636,142.7406,142.5543,142.7127,29927.0
2020-01-09 13:10:00,153.13,153.29,153.03,153.13,13904.0,142.6941,142.8432,142.6009,142.6941,13904.0
2020-01-09 13:20:00,153.11,153.25,153.05,153.24,12627.0,142.6754,142.8059,142.6195,142.7966,12627.0
2020-01-09 13:30:00,153.25,153.27,152.98,153.02,29016.0,142.8059,142.8245,142.5543,142.5916,29016.0
2020-01-09 13:40:00,153.03,153.25,153.02,153.15,29627.0,142.6009,142.8059,142.5916,142.7127,29627.0
2020-01-09 13:50:00,153.15,153.2,153.05,153.08,18897.0,142.7127,142.7593,142.6195,142.6475,18897.0
2020-01-09 14:00:00,153.1,153.25,153.07,153.24,70422.0,142.6661,142.8059,142.6381,142.7966,70422.0
2020-01-09 14:10:00,153.23,153.5,153.23,153.41,42315.0,142.7872,143.0388,142.7872,142.955,42315.0
2020-01-09 14:20:00,153.44,153.44,153.29,153.32,34131.0,142.9829,142.9829,142.8432,142.8711,34131.0
2020-01-09 14:30:00,153.29,153.41,153.26,153.28,26699.0,142.8432,142.955,142.8152,142.8338,26699.0
2020-01-09 14:40:00,153.29,153.29,153.03,153.14,31468.0,142.8432,142.8432,142.6009,142.7034,31468.0
2020-01-09 14:50:00,153.15,153.16,152.82,153.01,36927.0,142.7127,142.722,142.4052,142.5822,36927.0
2020-01-09 15:00:00,153.03,153.13,152.94,153.06,36863.0,142.6009,142.6941,142.517,142.6288,36863.0
2020-01-09 15:10:00,153.08,153.26,153.06,153.19,25195.0,142.6475,142.8152,142.6288,142.75,25195.0
2020-01-09 15:20:00,153.19,153.2,153.03,153.16,24813.0,142.75,142.7593,142.6009,142.722,24813.0
2020-01-09 15:30:00,153.17,153.23,152.84,152.84,46962.0,142.7313,142.7872,142.4238,142.4238,46962.0
2020-01-09 15:40:00,152.82,152.83,152.58,152.58,53045.0,142.4052,142.4145,142.1815,142.1815,53045.0
2020-01-09 15:50:00,152.58,152.76,152.48,152.6,191901.0,142.1815,142.3493,142.0884,142.2002,191901.0
2020-01-10 09:30:00,153.17,153.68,152.61,153.62,55308.0,142.7313,143.2066,142.2095,143.1507,55308.0
2020-01-10 09:40:00,153.69,154.12,153.63,153.97,28514.0,143.2159,143.6166,143.16,143.4768,28514.0
2020-01-10 09:50:00,153.96,154.07,153.64,153.91,21795.0,143.4675,143.57,143.1693,143.4209,21795.0
2020-01-10 10:00:00,153.93,153.93,153.53,153.56,23648.0,143.4395,143.4395,143.0668,143.0948,23648.0
2020-01-10 10:10:00,153.56,153.66,153.41,153.53,18348.0,143.0948,143.1879,142.955,143.0668,18348.0
2020-01-10 10:20:00,153.5,153.6,153.4,153.42,34198.0,143.0388,143.132,142.9457,142.9643,34198.0
2020-01-10 10:30:00,153.43,153.5,153.16,153.21,21474.0,142.9736,143.0388,142.722,142.7686,21474.0
2020-01-10 10:40:00,153.16,153.41,153.16,153.22,31947.0,142.722,142.955,142.722,142.7779,31947.0
2020-01-10 10:50:00,153.21,153.31,153.0,153.27,17113.0,142.7686,142.8618,142.5729,142.8245,17113.0
2020-01-10 11:00:00,153.26,153.43,153.16,153.16,32893.0,142.8152,142.9736,142.722,142.722,32893.0
2020-01-10 11:10:00,153.19,153.5,153.18,153.41,16902.0,142.75,143.0388,142.7406,142.955,16902.0
2020-01-10 11:20:00,153.42,153.54,153.14,153.54,47385.0,142.9643,143.0761,142.7034,143.0761,47385.0
2020-01-10 11:30:00,153.54,153.54,153.25,153.37,29513.0,143.0761,143.0761,142.8059,142.9177,29513.0
2020-01-10 11:40:00,153.34,153.39,153.3,153.3,16822.0,142.8897,142.9363,142.8525,142.8525,16822.0
2020-01-10 11:50:00,153.32,153.49,153.29,153.29,14854.0,142.8711,143.0295,142.8432,142.8432,14854.0
2020-01-10 12:00:00,153.28,153.32,153.03,153.08,14121.0,142.8338,142.8711,142.6009,142.6475,14121.0
2020-01-10 12:10:00,153.06,153.37,153.02,153.29,22495.0,142.6288,142.9177,142.5916,142.8432,22495.0
2020-01-10 12:20:00,153.28,153.41,153.22,153.33,27308.0,142.8338,142.955,142.7779,142.8804,27308.0
2020-01-10 12:30:00,153.34,153.5,153.32,153.44,10496.0,142.8897,143.0388,142.8711,142.9829,10496.0
2020-01-10 12:40:00,153.44,153.53,153.31,153.39,68999.0,142.9829,143.0668,142.8618,142.9363,68999.0
2020-01-10 12:50:00,153.38,153.44,153.0,153.05,111050.0,142.927,142.9829,142.5729,142.6195,111050.0
2020-01-10 13:00:00,153.02,153.07,152.79,152.84,21596.0,142.5916,142.6381,142.3772,142.4238,21596.0
2020-01-10 13:10:00,152.88,153.0,152.86,152.92,21310.0,142.4611,142.5729,142.4425,142.4984,21310.0
2020-01-10 13:20:00,152.93,152.95,152.56,152.56,687075.0,142.5077,142.5263,142.1629,142.1629,687075.0
2020-01-10 13:30:00,152.59,152.91,152.49,152.8,68959.0,142.1909,142.489,142.0977,142.3865,68959.0
2020-01-10 13:40:00,152.79,153.5,152.78,153.42,34672.0,142.3772,143.0388,142.3679,142.9643,34672.0
2020-01-10 13:50:00,153.38,153.56,153.34,153.43,18819.0,142.927,143.0948,142.8897,142.9736,18819.0
2020-01-10 14:00:00,153.43,153.55,153.37,153.42,14561.0,142.9736,143.0854,142.9177,142.9643,14561.0
2020-01-10 14:10:00,153.4,153.52,153.32,153.52,12410.0,142.9457,143.0575,142.8711,143.0575,12410.0
2020-01-10 14:20:00,153.52,153.55,153.32,153.33,18385.0,143.0575,143.0854,142.8711,142.8804,18385.0
2020-01-10 14:30:00,153.31,153.43,153.24,153.35,29567.0,142.8618,142.9736,142.7966,142.8991,29567.0
2020-01-10 14:40:00,153.35,153.41,153.25,153.38,29559.0,142.8991,142.955,142.8059,142.927,29559.0
2020-01-10 14:50:00,153.4,153.44,153.32,153.38,21183.0,142.9457,142.9829,142.8711,142.927,21183.0
2020-01-10 15:00:00,153.4,153.43,153.14,153.28,24946.0,142.9457,142.9736,142.7034,142.8338,24946.0
2020-01-10 15:10:00,153.28,153.42,153.23,153.4,20352.0,142.8338,142.9643,142.7872,142.9457,20352.0
2020-01-10 15:20:00,153.39,153.56,153.38,153.55,21422.0,142.9363,143.0948,142.927,143.0854,21422.0
2020-01-10 15:30:00,153.51,153.51,153.29,153.34,26561.0,143.0482,143.0482,142.8432,142.8897,26561.0
2020-01-10 15:40:00,153.33,153.45,153.03,153.03,50982.0,142.8804,142.9922,142.6009,142.6009,50982.0
2020-01-10 15:50:00,153.04,153.48,153.03,153.24,165426.0,142.6102,143.0202,142.6009,142.7966,165426.0
2020-01-13 09:30:00,151.96,152.5,151.43,152.5,115836.0,141.6038,142.107,141.1099,142.107,115836.0
2020-01-13 09:40:00,152.5,153.06,152.28,152.9,53264.0,142.107,142.6288,141.902,142.4797,53264.0
2020-01-13 09:50:00,152.98,153.03,152.43,152.47,31108.0,142.5543,142.6009,142.0418,142.079,31108.0
2020-01-13 10:00:00,152.47,152.85,152.15,152.8,63052.0,142.079,142.4331,141.7808,142.3865,63052.0
2020-01-13 10:10:00,152.8,153.26,152.8,153.01,32369.0,142.3865,142.8152,142.3865,142.5822,32369.0
2020-01-13 10:20:00,153.02,153.51,153.01,153.5,24928.0,142.5916,143.0482,142.5822,143.0388,24928.0
2020-01-13 10:30:00,153.54,153.69,153.24,153.68,48700.0,143.0761,143.2159,142.7966,143.2066,48700.0
2020-01-13 10:40:00,153.68,153.95,153.57,153.59,37579.0,143.2066,143.4582,143.1041,143.1227,37579.0
2020-01-13 10:50:00,153.59,153.88,153.41,153.85,24949.0,143.1227,143.3929,142.955,143.365,24949.0
2020-01-13 11:00:00,153.87,153.89,153.61,153.61,16654.0,143.3836,143.4023,143.1413,143.1413,16654.0
2020-01-13 11:10:00,153.61,153.73,153.48,153.62,30039.0,143.1413,143.2532,143.0202,143.1507,30039.0
2020-01-13 11:20:00,153.63,153.81,153.53,153.72,52422.0,143.16,143.3277,143.0668,143.2438,52422.0
2020-01-13 11:30:00,153.71,153.92,153.68,153.81,31463.0,143.2345,143.4302,143.2066,143.3277,31463.0
2020-01-13 11:40:00,153.83,153.95,153.76,153.9,21058.0,143.3463,143.4582,143.2811,143.4116,21058.0
2020-01-13 11:50:00,153.89,153.92,153.76,153.92,16499.0,143.4023,143.4302,143.2811,143.4302,16499.0
2020-01-13 12:00:00,153.9,154.17,153.86,154.17,20113.0,143.4116,143.6632,143.3743,143.6632,20113.0
2020-01-13 12:10:00,154.19,154.25,154.1,154.17,10511.0,143.6818,143.7377,143.5979,143.6632,10511.0
2020-01-13 12:20:00,154.17,154.25,154.11,154.2,14317.0,143.6632,143.7377,143.6073,143.6911,14317.0
2020-01-13 12:30:00,154.2,154.41,154.19,154.41,12059.0,143.6911,143.8868,143.6818,143.8868,12059.0
2020-01-13 12:40:00,154.39,154.44,154.3,154.34,12741.0,143.8682,143.9148,143.7843,143.8216,12741.0
2020-01-13 12:50:00,154.34,154.44,154.19,154.26,16346.0,143.8216,143.9148,143.6818,143.747,16346.0
2020-01-13 13:00:00,154.28,154.33,154.25,154.27,10200.0,143.7657,143.8123,143.7377,143.7564,10200.0
2020-01-13 13:10:00,154.28,154.52,154.21,154.5,46542.0,143.7657,143.9893,143.7005,143.9707,46542.0
2020-01-13 13:20:00,154.47,154.59,154.45,154.55,14359.0,143.9427,144.0546,143.9241,144.0173,14359.0
2020-01-13 13:30:00,154.56,154.65,154.49,154.53,15752.0,144.0266,144.1105,143.9614,143.9986,15752.0
2020-01-13 13:40:00,154.56,154.73,154.51,154.69,22229.0,144.0266,144.185,143.98,144.1477,22229.0
2020-01-13 13:50:00,154.71,154.83,154.66,154.67,15738.0,144.1664,144.2782,144.1198,144.1291,15738.0
2020-01-13 14:00:00,154.68,154.79,154.67,154.74,23727.0,144.1384,144.2409,144.1291,144.1943,23727.0
2020-01-13 14:10:00,154.75,154.78,154.61,154.65,15515.0,144.2037,144.2316,144.0732,144.1105,15515.0
2020-01-13 14:20:00,154.65,154.65,154.32,154.37,41652.0,144.1105,144.1105,143.803,143.8495,41652.0
2020-01-13 14:30:00,154.37,154.59,154.35,154.53,36312.0,143.8495,144.0546,143.8309,143.9986,36312.0
2020-01-13 14:40:00,154.51,154.6,154.47,154.49,16889.0,143.98,144.0639,143.9427,143.9614,16889.0
2020-01-13 14:50:00,154.5,154.5,154.26,154.26,23668.0,143.9707,143.9707,143.747,143.747,23668.0
2020-01-13 15:00:00,154.27,154.27,153.98,153.98,32331.0,143.7564,143.7564,143.4861,143.4861,32331.0
2020-01-13 15:10:00,153.99,154.05,153.86,153.98,54995.0,143.4954,143.5514,143.3743,143.4861,54995.0
2020-01-13 15:20:00,154.0,154.16,153.93,154.01,83446.0,143.5048,143.6539,143.4395,143.5141,83446.0
2020-01-13 15:30:00,154.03,154.03,153.89,153.96,42825.0,143.5327,143.5327,143.4023,143.4675,42825.0
2020-01-13 15:40:00,153.97,154.04,153.9,154.0,44979.0,143.4768,143.542,143.4116,143.5048,44979.0
2020-01-13 15:50:00,154.0,154.48,153.99,154.12,170503.0,143.5048,143.9521,143.4954,143.6166,170503.0
2020-01-14 09:30:00,155.07,156.88,155.07,155.95,251206.0,144.5018,146.1885,144.5018,145.3219,251206.0
2020-01-14 09:40:00,155.96,157.3,155.96,157.19,91286.0,145.3312,146.5799,145.3312,146.4774,91286.0
2020-01-14 09:50:00,157.19,157.28,156.74,157.08,71254.0,146.4774,146.5612,146.058,146.3749,71254.0
2020-01-14 10:00:00,157.04,157.04,156.26,156.31,57020.0,146.3376,146.3376,145.6107,145.6573,57020.0
2020-01-14 10:10:00,156.27,156.27,155.86,156.11,59277.0,145.6201,145.6201,145.238,145.471,59277.0
2020-01-14 10:20:00,156.11,156.25,155.95,156.11,57848.0,145.471,145.6014,145.3219,145.471,57848.0
2020-01-14 10:30:00,156.09,156.42,155.98,156.15,44837.0,145.4523,145.7598,145.3498,145.5082,44837.0
2020-01-14 10:40:00,156.2,156.41,156.12,156.29,51228.0,145.5548,145.7505,145.4803,145.6387,51228.0
2020-01-14 10:50:00,156.3,156.56,156.14,156.29,68700.0,145.648,145.8903,145.4989,145.6387,68700.0
2020-01-14 11:00:00,156.24,156.64,156.2,156.46,42903.0,145.5921,145.9648,145.5548,145.7971,42903.0
2020-01-14 11:10:00,156.44,156.95,156.4,156.9,22524.0,145.7785,146.2537,145.7412,146.2071,22524.0
2020-01-14 11:20:00,156.91,156.93,156.62,156.74,16703.0,146.2164,146.2351,145.9462,146.058,16703.0
2020-01-14 11:30:00,156.74,157.06,156.67,156.96,26911.0,146.058,146.3562,145.9928,146.263,26911.0
2020-01-14 11:40:00,156.95,157.08,156.81,157.04,22449.0,146.2537,146.3749,146.1233,146.3376,22449.0
2020-01-14 11:50:00,157.05,157.44,157.02,157.41,53962.0,146.3469,146.7103,146.3189,146.6824,53962.0
2020-01-14 12:00:00,157.42,157.59,157.27,157.53,50572.0,146.6917,146.8501,146.5519,146.7942,50572.0
2020-01-14 12:10:00,157.53,157.85,157.48,157.84,39726.0,146.7942,147.0924,146.7476,147.0831,39726.0
2020-01-14 12:20:00,157.84,158.03,157.8,157.95,31158.0,147.0831,147.2601,147.0458,147.1856,31158.0
2020-01-14 12:30:00,157.95,158.27,157.94,158.2,23192.0,147.1856,147.4838,147.1762,147.4185,23192.0
2020-01-14 12:40:00,158.2,158.48,158.18,158.33,49952.0,147.4185,147.6794,147.3999,147.5397,49952.0
2020-01-14 12:50:00,158.33,158.66,158.31,158.64,23667.0,147.5397,147.8472,147.521,147.8285,23667.0
2020-01-14 13:00:00,158.64,158.77,158.54,158.69,38330.0,147.8285,147.9497,147.7354,147.8751,38330.0
2020-01-14 13:10:00,158.67,158.96,158.65,158.84,54955.0,147.8565,148.1267,147.8379,148.0149,54955.0
2020-01-14 13:20:00,158.84,158.89,157.89,157.89,53616.0,148.0149,148.0615,147.1297,147.1297,53616.0
2020-01-14 13:30:00,157.94,158.05,157.42,157.87,27859.0,147.1762,147.2788,146.6917,147.111,27859.0
2020-01-14 13:40:00,157.88,157.92,157.41,157.62,35893.0,147.1203,147.1576,146.6824,146.8781,35893.0
2020-01-14 13:50:00,157.66,157.98,157.62,157.82,30057.0,146.9153,147.2135,146.8781,147.0644,30057.0
2020-01-14 14:00:00,157.84,157.85,157.49,157.65,23294.0,147.0831,147.0924,146.7569,146.906,23294.0
2020-01-14 14:10:00,157.65,157.84,157.39,157.77,22089.0,146.906,147.0831,146.6637,147.0178,22089.0
2020-01-14 14:20:00,157.78,157.87,157.63,157.84,14288.0,147.0272,147.111,146.8874,147.0831,14288.0
2020-01-14 14:30:00,157.87,158.0,157.83,158.0,13027.0,147.111,147.2322,147.0737,147.2322,13027.0
2020-01-14 14:40:00,158.01,158.07,157.9,158.05,16336.0,147.2415,147.2974,147.139,147.2788,16336.0
2020-01-14 14:50:00,158.03,158.11,157.99,158.1,40551.0,147.2601,147.3347,147.2228,147.3253,40551.0
2020-01-14 15:00:00,158.1,158.21,158.03,158.14,44892.0,147.3253,147.4278,147.2601,147.3626,44892.0
2020-01-14 15:10:00,158.14,158.21,157.76,157.82,43138.0,147.3626,147.4278,147.0085,147.0644,43138.0
2020-01-14 15:20:00,157.81,157.95,157.54,157.61,39029.0,147.0551,147.1856,146.8035,146.8687,39029.0
2020-01-14 15:30:00,157.6,157.83,157.46,157.58,53778.0,146.8594,147.0737,146.729,146.8408,53778.0
2020-01-14 15:40:00,157.57,157.89,157.54,157.67,86946.0,146.8315,147.1297,146.8035,146.9246,86946.0
2020-01-14 15:50:00,157.63,158.04,157.59,157.93,208736.0,146.8874,147.2694,146.8501,147.1669,208736.0
2020-01-15 09:30:00,155.34,156.71,155.21,156.62,205337.0,144.7534,146.0301,144.6323,145.9462,205337.0
2020-01-15 09:40:00,156.69,156.98,156.01,156.7,106084.0,146.0114,146.2817,145.3778,146.0208,106084.0
2020-01-15 09:50:00,156.77,156.83,156.57,156.7,34952.0,146.086,146.1419,145.8996,146.0208,34952.0
2020-01-15 10:00:00,156.68,157.33,156.66,157.3,38603.0,146.0021,146.6078,145.9835,146.5799,38603.0
2020-01-15 10:10:00,157.25,157.34,156.92,157.19,33852.0,146.5333,146.6171,146.2258,146.4774,33852.0
2020-01-15 10:20:00,157.22,157.24,156.8,156.84,27079.0,146.5053,146.524,146.1139,146.1512,27079.0
2020-01-15 10:30:00,156.89,157.01,156.72,156.74,20692.0,146.1978,146.3096,146.0394,146.058,20692.0
2020-01-15 10:40:00,156.75,156.8,156.45,156.46,14602.0,146.0673,146.1139,145.7878,145.7971,14602.0
2020-01-15 10:50:00,156.46,156.67,156.45,156.66,31605.0,145.7971,145.9928,145.7878,145.9835,31605.0
2020-01-15 11:00:00,156.67,156.69,156.13,156.14,20774.0,145.9928,146.0114,145.4896,145.4989,20774.0
2020-01-15 11:10:00,156.14,156.21,155.75,155.75,72316.0,145.4989,145.5642,145.1355,145.1355,72316.0
2020-01-15 11:20:00,155.73,156.01,155.7,155.85,27581.0,145.1169,145.3778,145.0889,145.2287,27581.0
2020-01-15 11:30:00,155.85,156.24,155.85,156.1,44759.0,145.2287,145.5921,145.2287,145.4616,44759.0
2020-01-15 11:40:00,156.11,156.36,156.11,156.22,41343.0,145.471,145.7039,145.471,145.5735,41343.0
2020-01-15 11:50:00,156.19,156.32,156.05,156.2,38221.0,145.5455,145.6667,145.4151,145.5548,38221.0
2020-01-15 12:00:00,156.2,156.21,155.92,156.11,52790.0,145.5548,145.5642,145.2939,145.471,52790.0
2020-01-15 12:10:00,156.08,156.34,156.07,156.26,30601.0,145.443,145.6853,145.4337,145.6107,30601.0
2020-01-15 12:20:00,156.28,156.37,156.2,156.35,13995.0,145.6294,145.7132,145.5548,145.6946,13995.0
2020-01-15 12:30:00,156.35,156.38,156.17,156.36,17843.0,145.6946,145.7226,145.5269,145.7039,17843.0
2020-01-15 12:40:00,156.35,156.51,156.33,156.43,19995.0,145.6946,145.8437,145.676,145.7692,19995.0
2020-01-15 12:50:00,156.38,156.46,156.24,156.46,22273.0,145.7226,145.7971,145.5921,145.7971,22273.0
2020-01-15 13:00:00,156.44,156.57,156.4,156.52,13934.0,145.7785,145.8996,145.7412,145.853,13934.0
2020-01-15 13:10:00,156.53,156.7,156.44,156.69,25588.0,145.8623,146.0208,145.7785,146.0114,25588.0
2020-01-15 13:20:00,156.71,157.02,156.67,156.98,23632.0,146.0301,146.3189,145.9928,146.2817,23632.0
2020-01-15 13:30:00,156.99,157.11,156.97,157.06,25335.0,146.291,146.4028,146.2724,146.3562,25335.0
2020-01-15 13:40:00,157.05,157.08,156.89,157.06,38893.0,146.3469,146.3749,146.1978,146.3562,38893.0
2020-01-15 13:50:00,157.08,157.13,156.8,156.88,22504.0,146.3749,146.4215,146.1139,146.1885,22504.0
2020-01-15 14:00:00,156.86,156.94,156.74,156.83,23713.0,146.1699,146.2444,146.058,146.1419,23713.0
2020-01-15 14:10:00,156.84,156.9,156.68,156.73,14617.0,146.1512,146.2071,146.0021,146.0487,14617.0
2020-01-15 14:20:00,156.74,156.78,156.53,156.58,16375.0,146.058,146.0953,145.8623,145.9089,16375.0
2020-01-15 14:30:00,156.6,156.62,156.38,156.42,19535.0,145.9276,145.9462,145.7226,145.7598,19535.0
2020-01-15 14:40:00,156.4,156.4,156.06,156.22,20869.0,145.7412,145.7412,145.4244,145.5735,20869.0
2020-01-15 14:50:00,156.22,156.28,156.14,156.22,19213.0,145.5735,145.6294,145.4989,145.5735,19213.0
2020-01-15 15:00:00,156.25,156.28,155.92,155.96,21938.0,145.6014,145.6294,145.2939,145.3312,21938.0
2020-01-15 15:10:00,155.96,155.99,155.78,155.9,27880.0,145.3312,145.3591,145.1635,145.2753,27880.0
2020-01-15 15:20:00,155.88,156.19,155.87,156.19,28524.0,145.2566,145.5455,145.2473,145.5455,28524.0
2020-01-15 15:30:00,156.21,156.32,156.09,156.31,31351.0,145.5642,145.6667,145.4523,145.6573,31351.0
2020-01-15 15:40:00,156.34,156.71,156.18,156.55,53662.0,145.6853,146.0301,145.5362,145.881,53662.0
2020-01-15 15:50:00,156.53,157.01,156.37,156.66,302684.0,145.8623,146.3096,145.7132,145.9835,302684.0
2020-01-16 09:30:00,157.53,157.62,156.92,157.55,29067.0,146.7942,146.8781,146.2258,146.8128,29067.0
2020-01-16 09:40:00,157.52,157.94,157.19,157.77,64077.0,146.7849,147.1762,146.4774,147.0178,64077.0
2020-01-16 09:50:00,157.7,157.71,157.09,157.14,25665.0,146.9526,146.9619,146.3842,146.4308,25665.0
2020-01-16 10:00:00,157.16,157.27,156.93,156.97,14357.0,146.4494,146.5519,146.2351,146.2724,14357.0
2020-01-16 10:10:00,157.01,157.36,157.0,157.03,8680.0,146.3096,146.6358,146.3003,146.3283,8680.0
2020-01-16 10:20:00,157.04,157.17,156.93,157.11,8592.0,146.3376,146.4587,146.2351,146.4028,8592.0
2020-01-16 10:30:00,157.11,157.34,157.06,157.19,8872.0,146.4028,146.6171,146.3562,146.4774,8872.0
2020-01-16 10:40:00,157.19,157.26,157.07,157.07,13492.0,146.4774,146.5426,146.3655,146.3655,13492.0
2020-01-16 10:50:00,157.08,157.27,157.03,157.2,13242.0,146.3749,146.5519,146.3283,146.4867,13242.0
2020-01-16 11:00:00,157.17,157.42,157.12,157.37,12382.0,146.4587,146.6917,146.4121,146.6451,12382.0
2020-01-16 11:10:00,157.38,157.49,157.27,157.49,8199.0,146.6544,146.7569,146.5519,146.7569,8199.0
2020-01-16 11:20:00,157.43,157.63,157.34,157.54,17537.0,146.701,146.8874,146.6171,146.8035,17537.0
2020-01-16 11:30:00,157.51,157.79,157.51,157.77,13006.0,146.7756,147.0365,146.7756,147.0178,13006.0
2020-01-16 11:40:00,157.76,157.78,157.37,157.39,11887.0,147.0085,147.0272,146.6451,146.6637,11887.0
2020-01-16 11:50:00,157.42,157.57,157.38,157.4,6278.0,146.6917,146.8315,146.6544,146.6731,6278.0
2020-01-16 12:00:00,157.4,157.64,157.39,157.56,7596.0,146.6731,146.8967,146.6637,146.8221,7596.0
2020-01-16 12:10:00,157.55,157.61,157.44,157.53,6028.0,146.8128,146.8687,146.7103,146.7942,6028.0
2020-01-16 12:20:00,157.53,157.78,157.5,157.76,15180.0,146.7942,147.0272,146.7662,147.0085,15180.0
2020-01-16 12:30:00,157.74,157.78,157.64,157.77,9048.0,146.9899,147.0272,146.8967,147.0178,9048.0
2020-01-16 12:40:00,157.79,157.88,157.69,157.88,24207.0,147.0365,147.1203,146.9433,147.1203,24207.0
2020-01-16 12:50:00,157.88,158.0,157.88,157.94,13438.0,147.1203,147.2322,147.1203,147.1762,13438.0
2020-01-16 13:00:00,157.98,158.0,157.84,157.92,12210.0,147.2135,147.2322,147.0831,147.1576,12210.0
2020-01-16 13:10:00,157.95,157.97,157.88,157.96,7337.0,147.1856,147.2042,147.1203,147.1949,7337.0
2020-01-16 13:20:00,157.97,158.0,157.81,157.97,24701.0,147.2042,147.2322,147.0551,147.2042,24701.0
2020-01-16 13:30:00,157.97,158.07,157.91,157.97,26994.0,147.2042,147.2974,147.1483,147.2042,26994.0
2020-01-16 13:40:00,157.96,158.0,157.92,157.99,8770.0,147.1949,147.2322,147.1576,147.2228,8770.0
2020-01-16 13:50:00,158.0,158.16,158.0,158.11,14341.0,147.2322,147.3813,147.2322,147.3347,14341.0
2020-01-16 14:00:00,158.11,158.19,158.11,158.16,13787.0,147.3347,147.4092,147.3347,147.3813,13787.0
2020-01-16 14:10:00,158.15,158.25,157.96,157.97,22420.0,147.3719,147.4651,147.1949,147.2042,22420.0
2020-01-16 14:20:00,157.99,158.05,157.96,157.98,13429.0,147.2228,147.2788,147.1949,147.2135,13429.0
2020-01-16 14:30:00,157.99,158.0,157.85,157.94,11164.0,147.2228,147.2322,147.0924,147.1762,11164.0
2020-01-16 14:40:00,157.93,157.93,157.85,157.85,9669.0,147.1669,147.1669,147.0924,147.0924,9669.0
2020-01-16 14:50:00,157.86,157.97,157.83,157.89,15232.0,147.1017,147.2042,147.0737,147.1297,15232.0
2020-01-16 15:00:00,157.89,157.9,157.75,157.86,15222.0,147.1297,147.139,146.9992,147.1017,15222.0
2020-01-16 15:10:00,157.87,158.14,157.85,158.14,24134.0,147.111,147.3626,147.0924,147.3626,24134.0
2020-01-16 15:20:00,158.14,158.18,157.98,158.06,26594.0,147.3626,147.3999,147.2135,147.2881,26594.0
2020-01-16 15:30:00,158.07,158.19,158.02,158.03,39136.0,147.2974,147.4092,147.2508,147.2601,39136.0
2020-01-16 15:40:00,158.01,158.24,157.96,158.24,49268.0,147.2415,147.4558,147.1949,147.4558,49268.0
2020-01-16 15:50:00,158.27,158.53,158.19,158.27,158776.0,147.4838,147.726,147.4092,147.4838,158776.0
2020-01-17 09:30:00,158.63,159.19,158.47,158.91,134455.0,147.8192,148.3411,147.6701,148.0801,134455.0
2020-01-17 09:40:00,158.99,159.39,158.9,159.31,11870.0,148.1547,148.5274,148.0708,148.4529,11870.0
2020-01-17 09:50:00,159.28,159.75,159.28,159.74,17586.0,148.4249,148.8629,148.4249,148.8536,17586.0
2020-01-17 10:00:00,159.62,160.11,159.6,160.11,23173.0,148.7418,149.1984,148.7231,149.1984,23173.0
2020-01-17 10:10:00,160.15,160.17,159.91,160.08,24271.0,149.2356,149.2543,149.012,149.1704,24271.0
2020-01-17 10:20:00,160.07,160.32,160.05,160.31,21796.0,149.1611,149.3941,149.1425,149.3847,21796.0
2020-01-17 10:30:00,160.3,160.41,160.18,160.37,34147.0,149.3754,149.4779,149.2636,149.4406,34147.0
2020-01-17 10:40:00,160.34,160.35,160.1,160.11,20806.0,149.4127,149.422,149.189,149.1984,20806.0
2020-01-17 10:50:00,160.1,160.1,159.63,159.75,18872.0,149.189,149.189,148.7511,148.8629,18872.0
2020-01-17 11:00:00,159.72,159.86,159.29,159.31,24132.0,148.8349,148.9654,148.4342,148.4529,24132.0
2020-01-17 11:10:00,159.28,159.3,159.08,159.3,13893.0,148.4249,148.4436,148.2386,148.4436,13893.0
2020-01-17 11:20:00,159.32,159.33,159.1,159.14,14845.0,148.4622,148.4715,148.2572,148.2945,14845.0
2020-01-17 11:30:00,159.13,159.18,158.7,158.8,40208.0,148.2851,148.3317,147.8845,147.9776,40208.0
2020-01-17 11:40:00,158.81,158.9,158.38,158.42,18873.0,147.987,148.0708,147.5863,147.6235,18873.0
2020-01-17 11:50:00,158.46,158.54,158.3,158.37,14338.0,147.6608,147.7354,147.5117,147.5769,14338.0
2020-01-17 12:00:00,158.38,158.57,158.33,158.56,13434.0,147.5863,147.7633,147.5397,147.754,13434.0
2020-01-17 12:10:00,158.6,158.61,158.42,158.53,9829.0,147.7913,147.8006,147.6235,147.726,9829.0
2020-01-17 12:20:00,158.52,158.63,158.51,158.62,6103.0,147.7167,147.8192,147.7074,147.8099,6103.0
2020-01-17 12:30:00,158.63,158.66,158.5,158.66,5234.0,147.8192,147.8472,147.6981,147.8472,5234.0
2020-01-17 12:40:00,158.67,158.67,158.56,158.63,7844.0,147.8565,147.8565,147.754,147.8192,7844.0
2020-01-17 12:50:00,158.62,158.63,158.48,158.48,8770.0,147.8099,147.8192,147.6794,147.6794,8770.0
2020-01-17 13:00:00,158.49,158.61,158.4,158.55,9451.0,147.6888,147.8006,147.6049,147.7447,9451.0
2020-01-17 13:10:00,158.53,158.53,158.1,158.16,16207.0,147.726,147.726,147.3253,147.3813,16207.0
2020-01-17 13:20:00,158.18,158.37,158.17,158.24,8128.0,147.3999,147.5769,147.3906,147.4558,8128.0
2020-01-17 13:30:00,158.23,158.24,157.93,157.94,14439.0,147.4465,147.4558,147.1669,147.1762,14439.0
2020-01-17 13:40:00,157.92,157.92,157.53,157.74,75762.0,147.1576,147.1576,146.7942,146.9899,75762.0
2020-01-17 13:50:00,157.73,157.89,157.73,157.77,10919.0,146.9806,147.1297,146.9806,147.0178,10919.0
2020-01-17 14:00:00,157.77,157.84,157.68,157.76,18080.0,147.0178,147.0831,146.934,147.0085,18080.0
2020-01-17 14:10:00,157.75,157.92,157.7,157.92,17072.0,146.9992,147.1576,146.9526,147.1576,17072.0
2020-01-17 14:20:00,157.92,157.99,157.84,157.93,10098.0,147.1576,147.2228,147.0831,147.1669,10098.0
2020-01-17 14:30:00,157.96,158.02,157.94,157.97,10408.0,147.1949,147.2508,147.1762,147.2042,10408.0
2020-01-17 14:40:00,157.98,158.02,157.94,157.99,6797.0,147.2135,147.2508,147.1762,147.2228,6797.0
2020-01-17 14:50:00,157.97,158.19,157.97,158.18,7596.0,147.2042,147.4092,147.2042,147.3999,7596.0
2020-01-17 15:00:00,158.18,158.22,157.92,157.97,7076.0,147.3999,147.4372,147.1576,147.2042,7076.0
2020-01-17 15:10:00,158.0,158.19,157.94,158.13,10113.0,147.2322,147.4092,147.1762,147.3533,10113.0
2020-01-17 15:20:00,158.11,158.19,157.99,158.14,16300.0,147.3347,147.4092,147.2228,147.3626,16300.0
2020-01-17 15:30:00,158.14,158.26,158.01,158.14,26151.0,147.3626,147.4744,147.2415,147.3626,26151.0
2020-01-17 15:40:00,158.12,158.26,158.1,158.22,31513.0,147.344,147.4744,147.3253,147.4372,31513.0
2020-01-17 15:50:00,158.24,158.31,157.95,157.99,104069.0,147.4558,147.521,147.1856,147.2228,104069.0
2020-01-21 09:30:00,157.35,158.55,157.28,158.39,38867.0,146.6265,147.7447,146.5612,147.5956,38867.0
2020-01-21 09:40:00,158.49,158.52,158.0,158.21,14774.0,147.6888,147.7167,147.2322,147.4278,14774.0
2020-01-21 09:50:00,158.16,158.45,157.99,158.37,11993.0,147.3813,147.6515,147.2228,147.5769,11993.0
2020-01-21 10:00:00,158.37,158.7,157.98,158.19,24218.0,147.5769,147.8845,147.2135,147.4092,24218.0
2020-01-21 10:10:00,158.21,158.28,157.92,158.09,9351.0,147.4278,147.4931,147.1576,147.316,9351.0
2020-01-21 10:20:00,158.12,158.49,158.12,158.49,25157.0,147.344,147.6888,147.344,147.6888,25157.0
2020-01-21 10:30:00,158.5,158.6,158.2,158.21,18131.0,147.6981,147.7913,147.4185,147.4278,18131.0
2020-01-21 10:40:00,158.26,158.38,158.04,158.05,7829.0,147.4744,147.5863,147.2694,147.2788,7829.0
2020-01-21 10:50:00,158.05,158.23,157.94,158.01,7907.0,147.2788,147.4465,147.1762,147.2415,7907.0
2020-01-21 11:00:00,158.01,158.09,157.79,157.79,11784.0,147.2415,147.316,147.0365,147.0365,11784.0
2020-01-21 11:10:00,157.76,158.45,157.75,158.3,14556.0,147.0085,147.6515,146.9992,147.5117,14556.0
2020-01-21 11:20:00,158.22,158.27,157.98,158.0,9812.0,147.4372,147.4838,147.2135,147.2322,9812.0
2020-01-21 11:30:00,158.01,158.22,158.01,158.17,22202.0,147.2415,147.4372,147.2415,147.3906,22202.0
2020-01-21 11:40:00,158.2,158.49,158.2,158.47,11126.0,147.4185,147.6888,147.4185,147.6701,11126.0
2020-01-21 11:50:00,158.47,158.58,158.41,158.54,12282.0,147.6701,147.7726,147.6142,147.7354,12282.0
2020-01-21 12:00:00,158.54,158.54,158.14,158.23,21977.0,147.7354,147.7354,147.3626,147.4465,21977.0
2020-01-21 12:10:00,158.2,158.21,157.96,158.08,4394.0,147.4185,147.4278,147.1949,147.3067,4394.0
2020-01-21 12:20:00,158.09,158.21,158.03,158.08,16723.0,147.316,147.4278,147.2601,147.3067,16723.0
2020-01-21 12:30:00,158.08,158.22,158.06,158.22,3437.0,147.3067,147.4372,147.2881,147.4372,3437.0
2020-01-21 12:40:00,158.22,158.22,158.1,158.15,12545.0,147.4372,147.4372,147.3253,147.3719,12545.0
2020-01-21 12:50:00,158.1,158.17,158.07,158.13,6162.0,147.3253,147.3906,147.2974,147.3533,6162.0
2020-01-21 13:00:00,158.09,158.15,158.04,158.06,5094.0,147.316,147.3719,147.2694,147.2881,5094.0
2020-01-21 13:10:00,158.05,158.16,157.94,157.98,6886.0,147.2788,147.3813,147.1762,147.2135,6886.0
2020-01-21 13:20:00,157.95,157.95,157.76,157.78,5305.0,147.1856,147.1856,147.0085,147.0272,5305.0
2020-01-21 13:30:00,157.77,157.78,157.59,157.59,9926.0,147.0178,147.0272,146.8501,146.8501,9926.0
2020-01-21 13:40:00,157.59,157.69,157.53,157.69,9955.0,146.8501,146.9433,146.7942,146.9433,9955.0
2020-01-21 13:50:00,157.7,157.8,157.66,157.78,12609.0,146.9526,147.0458,146.9153,147.0272,12609.0
2020-01-21 14:00:00,157.78,157.95,157.73,157.8,17093.0,147.0272,147.1856,146.9806,147.0458,17093.0
2020-01-21 14:10:00,157.79,157.93,157.78,157.93,5586.0,147.0365,147.1669,147.0272,147.1669,5586.0
2020-01-21 14:20:00,157.87,157.87,157.68,157.79,11635.0,147.111,147.111,146.934,147.0365,11635.0
2020-01-21 14:30:00,157.76,157.82,157.69,157.81,15555.0,147.0085,147.0644,146.9433,147.0551,15555.0
2020-01-21 14:40:00,157.84,157.85,157.64,157.71,16709.0,147.0831,147.0924,146.8967,146.9619,16709.0
2020-01-21 14:50:00,157.68,157.76,157.64,157.65,12001.0,146.934,147.0085,146.8967,146.906,12001.0
2020-01-21 15:00:00,157.65,157.79,157.64,157.72,13056.0,146.906,147.0365,146.8967,146.9712,13056.0
2020-01-21 15:10:00,157.7,157.74,157.64,157.64,12546.0,146.9526,146.9899,146.8967,146.8967,12546.0
2020-01-21 15:20:00,157.62,157.63,157.54,157.58,21807.0,146.8781,146.8874,146.8035,146.8408,21807.0
2020-01-21 15:30:00,157.57,157.7,157.44,157.44,25155.0,146.8315,146.9526,146.7103,146.7103,25155.0
2020-01-21 15:40:00,157.45,157.46,157.27,157.29,25261.0,146.7196,146.729,146.5519,146.5705,25261.0
2020-01-21 15:50:00,157.27,157.54,157.23,157.53,80950.0,146.5519,146.8035,146.5146,146.7942,80950.0
2020-01-22 09:30:00,157.95,158.18,157.68,157.77,16668.0,147.1856,147.3999,146.934,147.0178,16668.0
2020-01-22 09:40:00,157.77,157.93,157.74,157.75,6729.0,147.0178,147.1669,146.9899,146.9992,6729.0
2020-01-22 09:50:00,157.72,158.32,157.67,158.16,15077.0,146.9712,147.5304,146.9246,147.3813,15077.0
2020-01-22 10:00:00,158.12,158.24,157.94,158.02,12794.0,147.344,147.4558,147.1762,147.2508,12794.0
2020-01-22 10:10:00,158.07,158.31,157.66,157.7,15747.0,147.2974,147.521,146.9153,146.9526,15747.0
2020-01-22 10:20:00,157.76,157.93,157.72,157.75,6350.0,147.0085,147.1669,146.9712,146.9992,6350.0
2020-01-22 10:30:00,157.74,157.74,157.48,157.49,13388.0,146.9899,146.9899,146.7476,146.7569,13388.0
2020-01-22 10:40:00,157.46,157.6,157.35,157.5,19625.0,146.729,146.8594,146.6265,146.7662,19625.0
2020-01-22 10:50:00,157.49,157.53,157.39,157.42,9199.0,146.7569,146.7942,146.6637,146.6917,9199.0
2020-01-22 11:00:00,157.39,157.41,157.08,157.08,15223.0,146.6637,146.6824,146.3749,146.3749,15223.0
2020-01-22 11:10:00,157.12,157.13,156.76,156.87,9569.0,146.4121,146.4215,146.0767,146.1792,9569.0
2020-01-22 11:20:00,156.89,156.89,156.54,156.66,10266.0,146.1978,146.1978,145.8717,145.9835,10266.0
2020-01-22 11:30:00,156.69,156.85,156.61,156.61,10673.0,146.0114,146.1605,145.9369,145.9369,10673.0
2020-01-22 11:40:00,156.61,156.84,156.59,156.82,6770.0,145.9369,146.1512,145.9183,146.1326,6770.0
2020-01-22 11:50:00,156.78,156.78,156.56,156.64,6469.0,146.0953,146.0953,145.8903,145.9648,6469.0
2020-01-22 12:00:00,156.67,156.71,156.62,156.68,5399.0,145.9928,146.0301,145.9462,146.0021,5399.0
2020-01-22 12:10:00,156.71,156.81,156.56,156.56,27165.0,146.0301,146.1233,145.8903,145.8903,27165.0
2020-01-22 12:20:00,156.53,156.55,156.17,156.32,10192.0,145.8623,145.881,145.5269,145.6667,10192.0
2020-01-22 12:30:00,156.27,156.37,156.2,156.22,16157.0,145.6201,145.7132,145.5548,145.5735,16157.0
2020-01-22 12:40:00,156.2,156.26,156.04,156.05,16782.0,145.5548,145.6107,145.4057,145.4151,16782.0
2020-01-22 12:50:00,156.06,156.24,156.06,156.09,17819.0,145.4244,145.5921,145.4244,145.4523,17819.0
2020-01-22 13:00:00,156.08,156.22,155.91,155.91,40312.0,145.443,145.5735,145.2846,145.2846,40312.0
2020-01-22 13:10:00,155.95,156.04,155.88,155.95,15477.0,145.3219,145.4057,145.2566,145.3219,15477.0
2020-01-22 13:20:00,155.93,155.93,155.58,155.69,15484.0,145.3032,145.3032,144.9771,145.0796,15484.0
2020-01-22 13:30:00,155.71,155.73,155.5,155.52,51962.0,145.0982,145.1169,144.9025,144.9212,51962.0
2020-01-22 13:40:00,155.5,155.57,155.25,155.28,32779.0,144.9025,144.9678,144.6696,144.6975,32779.0
2020-01-22 13:50:00,155.28,155.28,155.1,155.17,31816.0,144.6975,144.6975,144.5298,144.595,31816.0
2020-01-22 14:00:00,155.18,155.37,155.18,155.34,19983.0,144.6043,144.7814,144.6043,144.7534,19983.0
2020-01-22 14:10:00,155.34,155.34,155.14,155.15,15693.0,144.7534,144.7534,144.5671,144.5764,15693.0
2020-01-22 14:20:00,155.15,155.15,154.96,154.96,31128.0,144.5764,144.5764,144.3993,144.3993,31128.0
2020-01-22 14:30:00,154.96,155.09,154.96,155.01,21260.0,144.3993,144.5205,144.3993,144.4459,21260.0
2020-01-22 14:40:00,155.0,155.09,154.81,154.84,21827.0,144.4366,144.5205,144.2596,144.2875,21827.0
2020-01-22 14:50:00,154.82,154.93,154.7,154.71,24549.0,144.2689,144.3714,144.1571,144.1664,24549.0
2020-01-22 15:00:00,154.7,154.73,154.58,154.65,31560.0,144.1571,144.185,144.0452,144.1105,31560.0
2020-01-22 15:10:00,154.64,154.64,154.38,154.42,30229.0,144.1011,144.1011,143.8589,143.8961,30229.0
2020-01-22 15:20:00,154.42,154.42,154.24,154.4,38854.0,143.8961,143.8961,143.7284,143.8775,38854.0
2020-01-22 15:30:00,154.39,154.48,154.19,154.24,65022.0,143.8682,143.9521,143.6818,143.7284,65022.0
2020-01-22 15:40:00,154.25,154.53,154.2,154.5,67041.0,143.7377,143.9986,143.6911,143.9707,67041.0
2020-01-22 15:50:00,154.51,154.76,154.41,154.51,145090.0,143.98,144.213,143.8868,143.98,145090.0
2020-01-23 09:30:00,153.85,154.11,153.68,153.78,29704.0,143.365,143.6073,143.2066,143.2998,29704.0
2020-01-23 09:40:00,153.76,154.0,153.65,153.87,22621.0,143.2811,143.5048,143.1786,143.3836,22621.0
2020-01-23 09:50:00,153.88,154.63,153.82,154.53,16678.0,143.3929,144.0918,143.337,143.9986,16678.0
2020-01-23 10:00:00,154.53,155.28,154.49,155.21,22981.0,143.9986,144.6975,143.9614,144.6323,22981.0
2020-01-23 10:10:00,155.25,155.51,154.84,154.89,27135.0,144.6696,144.9119,144.2875,144.3341,27135.0
2020-01-23 10:20:00,154.97,155.02,154.77,154.85,11781.0,144.4087,144.4552,144.2223,144.2968,11781.0
2020-01-23 10:30:00,154.86,155.01,154.72,154.73,17999.0,144.3062,144.4459,144.1757,144.185,17999.0
2020-01-23 10:40:00,154.76,154.88,154.18,154.18,13555.0,144.213,144.3248,143.6725,143.6725,13555.0
2020-01-23 10:50:00,154.18,154.26,153.69,153.75,25234.0,143.6725,143.747,143.2159,143.2718,25234.0
2020-01-23 11:00:00,153.74,153.74,153.39,153.52,22515.0,143.2625,143.2625,142.9363,143.0575,22515.0
2020-01-23 11:10:00,153.5,153.96,153.38,153.81,16694.0,143.0388,143.4675,142.927,143.3277,16694.0
2020-01-23 11:20:00,153.83,154.15,153.76,153.9,24888.0,143.3463,143.6445,143.2811,143.4116,24888.0
2020-01-23 11:30:00,153.94,154.1,153.94,154.05,20278.0,143.4489,143.5979,143.4489,143.5514,20278.0
2020-01-23 11:40:00,154.03,154.05,153.89,154.03,10421.0,143.5327,143.5514,143.4023,143.5327,10421.0
2020-01-23 11:50:00,154.02,154.05,153.79,153.94,13022.0,143.5234,143.5514,143.3091,143.4489,13022.0
2020-01-23 12:00:00,153.98,154.0,153.84,153.95,12624.0,143.4861,143.5048,143.3557,143.4582,12624.0
2020-01-23 12:10:00,153.94,154.15,153.93,153.99,22216.0,143.4489,143.6445,143.4395,143.4954,22216.0
2020-01-23 12:20:00,153.97,154.04,153.89,154.0,14940.0,143.4768,143.542,143.4023,143.5048,14940.0
2020-01-23 12:30:00,153.99,153.99,153.79,153.87,11772.0,143.4954,143.4954,143.3091,143.3836,11772.0
2020-01-23 12:40:00,153.89,153.89,153.74,153.84,9429.0,143.4023,143.4023,143.2625,143.3557,9429.0
2020-01-23 12:50:00,153.83,153.98,153.8,153.93,7134.0,143.3463,143.4861,143.3184,143.4395,7134.0
2020-01-23 13:00:00,153.93,154.17,153.89,153.97,20049.0,143.4395,143.6632,143.4023,143.4768,20049.0
2020-01-23 13:10:00,153.98,154.01,153.91,153.98,7356.0,143.4861,143.5141,143.4209,143.4861,7356.0
2020-01-23 13:20:00,153.98,154.51,153.98,154.36,14121.0,143.4861,143.98,143.4861,143.8402,14121.0
2020-01-23 13:30:00,154.31,154.36,154.24,154.28,17001.0,143.7936,143.8402,143.7284,143.7657,17001.0
2020-01-23 13:40:00,154.32,154.53,154.3,154.45,25824.0,143.803,143.9986,143.7843,143.9241,25824.0
2020-01-23 13:50:00,154.47,154.5,154.34,154.39,11470.0,143.9427,143.9707,143.8216,143.8682,11470.0
2020-01-23 14:00:00,154.38,154.46,154.36,154.37,12716.0,143.8589,143.9334,143.8402,143.8495,12716.0
2020-01-23 14:10:00,154.41,154.56,154.38,154.54,21024.0,143.8868,144.0266,143.8589,144.008,21024.0
2020-01-23 14:20:00,154.52,154.59,154.48,154.53,18297.0,143.9893,144.0546,143.9521,143.9986,18297.0
2020-01-23 14:30:00,154.51,154.58,154.5,154.52,15596.0,143.98,144.0452,143.9707,143.9893,15596.0
2020-01-23 14:40:00,154.51,154.53,154.45,154.46,10011.0,143.98,143.9986,143.9241,143.9334,10011.0
2020-01-23 14:50:00,154.46,154.91,154.45,154.89,10452.0,143.9334,144.3527,143.9241,144.3341,10452.0
2020-01-23 15:00:00,154.92,155.07,154.86,154.86,10711.0,144.3621,144.5018,144.3062,144.3062,10711.0
2020-01-23 15:10:00,154.86,154.86,154.65,154.66,16699.0,144.3062,144.3062,144.1105,144.1198,16699.0
2020-01-23 15:20:00,154.68,154.86,154.66,154.74,14248.0,144.1384,144.3062,144.1198,144.1943,14248.0
2020-01-23 15:30:00,154.77,154.91,154.71,154.76,18279.0,144.2223,144.3527,144.1664,144.213,18279.0
2020-01-23 15:40:00,154.77,155.04,154.64,155.0,23418.0,144.2223,144.4739,144.1011,144.4366,23418.0
2020-01-23 15:50:00,154.99,155.19,154.95,155.13,108198.0,144.4273,144.6137,144.39,144.5578,108198.0
2020-01-24 09:30:00,154.92,155.0,154.03,154.18,37934.0,144.3621,144.4366,143.5327,143.6725,37934.0
2020-01-24 09:40:00,154.18,154.4,154.01,154.3,6265.0,143.6725,143.8775,143.5141,143.7843,6265.0
2020-01-24 09:50:00,154.34,154.84,154.27,154.76,8815.0,143.8216,144.2875,143.7564,144.213,8815.0
2020-01-24 10:00:00,154.75,154.78,154.24,154.28,7746.0,144.2037,144.2316,143.7284,143.7657,7746.0
2020-01-24 10:10:00,154.25,154.81,154.17,154.46,22338.0,143.7377,144.2596,143.6632,143.9334,22338.0
2020-01-24 10:20:00,154.46,154.79,154.4,154.75,4950.0,143.9334,144.2409,143.8775,144.2037,4950.0
2020-01-24 10:30:00,154.73,154.82,154.51,154.71,9963.0,144.185,144.2689,143.98,144.1664,9963.0
2020-01-24 10:40:00,154.77,154.84,154.32,154.34,7529.0,144.2223,144.2875,143.803,143.8216,7529.0
2020-01-24 10:50:00,154.38,154.39,154.13,154.13,6085.0,143.8589,143.8682,143.6259,143.6259,6085.0
2020-01-24 11:00:00,154.07,154.29,154.05,154.17,7997.0,143.57,143.775,143.5514,143.6632,7997.0
2020-01-24 11:10:00,154.17,154.21,153.92,154.01,23335.0,143.6632,143.7005,143.4302,143.5141,23335.0
2020-01-24 11:20:00,153.96,154.0,153.8,153.95,10972.0,143.4675,143.5048,143.3184,143.4582,10972.0
2020-01-24 11:30:00,154.0,154.0,153.81,153.89,6403.0,143.5048,143.5048,143.3277,143.4023,6403.0
2020-01-24 11:40:00,153.9,154.08,153.71,153.93,15865.0,143.4116,143.5793,143.2345,143.4395,15865.0
2020-01-24 11:50:00,153.93,153.96,153.68,153.79,8534.0,143.4395,143.4675,143.2066,143.3091,8534.0
2020-01-24 12:00:00,153.75,153.8,153.55,153.59,8801.0,143.2718,143.3184,143.0854,143.1227,8801.0
2020-01-24 12:10:00,153.6,153.66,153.41,153.47,8793.0,143.132,143.1879,142.955,143.0109,8793.0
2020-01-24 12:20:00,153.47,153.77,153.46,153.73,6415.0,143.0109,143.2904,143.0016,143.2532,6415.0
2020-01-24 12:30:00,153.73,153.91,153.73,153.84,7783.0,143.2532,143.4209,143.2532,143.3557,7783.0
2020-01-24 12:40:00,153.84,154.15,153.83,154.12,11549.0,143.3557,143.6445,143.3463,143.6166,11549.0
2020-01-24 12:50:00,154.15,154.19,154.07,154.19,13503.0,143.6445,143.6818,143.57,143.6818,13503.0
2020-01-24 13:00:00,154.16,154.18,153.87,154.17,12740.0,143.6539,143.6725,143.3836,143.6632,12740.0
2020-01-24 13:10:00,154.12,154.14,153.97,154.0,10011.0,143.6166,143.6352,143.4768,143.5048,10011.0
2020-01-24 13:20:00,153.98,154.23,153.94,154.11,14684.0,143.4861,143.7191,143.4489,143.6073,14684.0
2020-01-24 13:30:00,154.09,154.18,154.04,154.16,11341.0,143.5886,143.6725,143.542,143.6539,11341.0
2020-01-24 13:40:00,154.12,154.19,153.96,153.97,9566.0,143.6166,143.6818,143.4675,143.4768,9566.0
2020-01-24 13:50:00,153.92,153.97,153.78,153.96,6641.0,143.4302,143.4768,143.2998,143.4675,6641.0
2020-01-24 14:00:00,153.97,154.08,153.84,154.03,7160.0,143.4768,143.5793,143.3557,143.5327,7160.0
2020-01-24 14:10:00,153.98,154.04,153.67,153.67,8182.0,143.4861,143.542,143.1973,143.1973,8182.0
2020-01-24 14:20:00,153.69,153.88,153.59,153.67,14250.0,143.2159,143.3929,143.1227,143.1973,14250.0
2020-01-24 14:30:00,153.76,153.9,153.76,153.9,11007.0,143.2811,143.4116,143.2811,143.4116,11007.0
2020-01-24 14:40:00,153.94,153.98,153.77,153.91,14650.0,143.4489,143.4861,143.2904,143.4209,14650.0
2020-01-24 14:50:00,153.95,154.39,153.94,154.39,14442.0,143.4582,143.8682,143.4489,143.8682,14442.0
2020-01-24 15:00:00,154.39,154.51,154.32,154.42,10860.0,143.8682,143.98,143.803,143.8961,10860.0
2020-01-24 15:10:00,154.44,154.62,154.37,154.43,18229.0,143.9148,144.0825,143.8495,143.9055,18229.0
2020-01-24 15:20:00,154.42,154.49,154.23,154.36,20818.0,143.8961,143.9614,143.7191,143.8402,20818.0
2020-01-24 15:30:00,154.36,154.49,154.22,154.31,28296.0,143.8402,143.9614,143.7098,143.7936,28296.0
2020-01-24 15:40:00,154.27,154.32,154.08,154.27,18963.0,143.7564,143.803,143.5793,143.7564,18963.0
2020-01-24 15:50:00,154.23,154.54,154.13,154.35,101844.0,143.7191,144.008,143.6259,143.8309,101844.0
2020-01-27 09:30:00,153.11,153.99,152.74,153.76,50695.0,142.6754,143.4954,142.3306,143.2811,50695.0
2020-01-27 09:40:00,153.86,154.61,153.74,154.61,14143.0,143.3743,144.0732,143.2625,144.0732,14143.0
2020-01-27 09:50:00,154.57,154.88,154.46,154.71,19108.0,144.0359,144.3248,143.9334,144.1664,19108.0
2020-01-27 10:00:00,154.69,155.03,154.59,155.0,39273.0,144.1477,144.4646,144.0546,144.4366,39273.0
2020-01-27 10:10:00,155.02,155.03,154.64,154.64,17197.0,144.4552,144.4646,144.1011,144.1011,17197.0
2020-01-27 10:20:00,154.62,154.94,154.6,154.71,12969.0,144.0825,144.3807,144.0639,144.1664,12969.0
2020-01-27 10:30:00,154.68,154.74,154.55,154.68,11067.0,144.1384,144.1943,144.0173,144.1384,11067.0
2020-01-27 10:40:00,154.68,154.73,154.49,154.52,6891.0,144.1384,144.185,143.9614,143.9893,6891.0
2020-01-27 10:50:00,154.52,154.7,154.37,154.68,8409.0,143.9893,144.1571,143.8495,144.1384,8409.0
2020-01-27 11:00:00,154.66,154.75,154.61,154.69,9110.0,144.1198,144.2037,144.0732,144.1477,9110.0
2020-01-27 11:10:00,154.68,154.94,154.66,154.91,91177.0,144.1384,144.3807,144.1198,144.3527,91177.0
2020-01-27 11:20:00,154.92,155.09,154.82,155.02,15728.0,144.3621,144.5205,144.2689,144.4552,15728.0
2020-01-27 11:30:00,155.0,155.3,154.87,155.2,61389.0,144.4366,144.7162,144.3155,144.623,61389.0
2020-01-27 11:40:00,155.22,155.22,154.91,154.94,35529.0,144.6416,144.6416,144.3527,144.3807,35529.0
2020-01-27 11:50:00,154.96,155.32,154.92,155.3,44108.0,144.3993,144.7348,144.3621,144.7162,44108.0
2020-01-27 12:00:00,155.26,155.57,155.26,155.52,39607.0,144.6789,144.9678,144.6789,144.9212,39607.0
2020-01-27 12:10:00,155.51,155.54,155.36,155.47,16785.0,144.9119,144.9398,144.7721,144.8746,16785.0
2020-01-27 12:20:00,155.47,155.69,155.47,155.64,13553.0,144.8746,145.0796,144.8746,145.033,13553.0
2020-01-27 12:30:00,155.6,155.78,155.59,155.67,10137.0,144.9957,145.1635,144.9864,145.061,10137.0
2020-01-27 12:40:00,155.63,155.86,155.61,155.8,24196.0,145.0237,145.238,145.005,145.1821,24196.0
2020-01-27 12:50:00,155.8,155.88,155.66,155.77,6914.0,145.1821,145.2566,145.0516,145.1541,6914.0
2020-01-27 13:00:00,155.83,156.05,155.75,155.89,19533.0,145.21,145.4151,145.1355,145.266,19533.0
2020-01-27 13:10:00,155.88,156.04,155.81,156.03,9304.0,145.2566,145.4057,145.1914,145.3964,9304.0
2020-01-27 13:20:00,156.04,156.06,155.95,155.97,15383.0,145.4057,145.4244,145.3219,145.3405,15383.0
2020-01-27 13:30:00,155.94,156.08,155.91,156.0,14805.0,145.3126,145.443,145.2846,145.3685,14805.0
2020-01-27 13:40:00,155.99,156.12,155.93,156.09,9044.0,145.3591,145.4803,145.3032,145.4523,9044.0
2020-01-27 13:50:00,156.1,156.17,156.02,156.1,10695.0,145.4616,145.5269,145.3871,145.4616,10695.0
2020-01-27 14:00:00,156.08,156.08,155.87,156.05,12076.0,145.443,145.443,145.2473,145.4151,12076.0
2020-01-27 14:10:00,156.07,156.26,156.04,156.15,11184.0,145.4337,145.6107,145.4057,145.5082,11184.0
2020-01-27 14:20:00,156.14,156.31,156.05,156.28,9883.0,145.4989,145.6573,145.4151,145.6294,9883.0
2020-01-27 14:30:00,156.27,156.44,156.23,156.3,15296.0,145.6201,145.7785,145.5828,145.648,15296.0
2020-01-27 14:40:00,156.38,156.38,156.16,156.21,14461.0,145.7226,145.7226,145.5176,145.5642,14461.0
2020-01-27 14:50:00,156.17,156.4,156.16,156.36,23046.0,145.5269,145.7412,145.5176,145.7039,23046.0
2020-01-27 15:00:00,156.35,156.59,156.32,156.56,38538.0,145.6946,145.9183,145.6667,145.8903,38538.0
2020-01-27 15:10:00,156.57,156.87,156.49,156.87,22822.0,145.8996,146.1792,145.8251,146.1792,22822.0
2020-01-27 15:20:00,156.89,156.91,156.67,156.7,27944.0,146.1978,146.2164,145.9928,146.0208,27944.0
2020-01-27 15:30:00,156.68,156.69,156.19,156.31,34522.0,146.0021,146.0114,145.5455,145.6573,34522.0
2020-01-27 15:40:00,156.31,156.42,156.15,156.15,41727.0,145.6573,145.7598,145.5082,145.5082,41727.0
2020-01-27 15:50:00,156.12,156.24,155.84,155.87,111971.0,145.4803,145.5921,145.2194,145.2473,111971.0
2020-01-28 09:30:00,156.42,156.95,156.19,156.61,22826.0,145.7598,146.2537,145.5455,145.9369,22826.0
2020-01-28 09:40:00,156.57,156.62,155.98,156.25,6784.0,145.8996,145.9462,145.3498,145.6014,6784.0
2020-01-28 09:50:00,156.17,156.24,155.87,155.93,13024.0,145.5269,145.5921,145.2473,145.3032,13024.0
2020-01-28 10:00:00,155.88,156.22,155.88,155.96,13196.0,145.2566,145.5735,145.2566,145.3312,13196.0
2020-01-28 10:10:00,155.93,156.62,155.87,156.62,14691.0,145.3032,145.9462,145.2473,145.9462,14691.0
2020-01-28 10:20:00,156.57,156.82,156.57,156.77,7332.0,145.8996,146.1326,145.8996,146.086,7332.0
2020-01-28 10:30:00,156.8,156.88,156.71,156.84,12832.0,146.1139,146.1885,146.0301,146.1512,12832.0
2020-01-28 10:40:00,156.81,157.13,156.8,157.02,26916.0,146.1233,146.4215,146.1139,146.3189,26916.0
2020-01-28 10:50:00,157.02,157.16,156.94,156.95,8993.0,146.3189,146.4494,146.2444,146.2537,8993.0
2020-01-28 11:00:00,156.97,157.08,156.87,157.03,8246.0,146.2724,146.3749,146.1792,146.3283,8246.0
2020-01-28 11:10:00,156.99,157.12,156.88,157.09,11924.0,146.291,146.4121,146.1885,146.3842,11924.0
2020-01-28 11:20:00,157.09,157.34,157.09,157.24,8495.0,146.3842,146.6171,146.3842,146.524,8495.0
2020-01-28 11:30:00,157.24,157.27,157.0,157.12,12066.0,146.524,146.5519,146.3003,146.4121,12066.0
2020-01-28 11:40:00,157.12,157.2,157.03,157.07,5138.0,146.4121,146.4867,146.3283,146.3655,5138.0
2020-01-28 11:50:00,157.08,157.64,157.08,157.62,28521.0,146.3749,146.8967,146.3749,146.8781,28521.0
2020-01-28 12:00:00,157.63,157.63,157.2,157.24,23795.0,146.8874,146.8874,146.4867,146.524,23795.0
2020-01-28 12:10:00,157.25,157.25,156.95,157.2,6880.0,146.5333,146.5333,146.2537,146.4867,6880.0
2020-01-28 12:20:00,157.2,157.23,157.01,157.02,10603.0,146.4867,146.5146,146.3096,146.3189,10603.0
2020-01-28 12:30:00,156.97,157.18,156.82,157.18,10379.0,146.2724,146.468,146.1326,146.468,10379.0
2020-01-28 12:40:00,157.14,157.2,157.03,157.16,4406.0,146.4308,146.4867,146.3283,146.4494,4406.0
2020-01-28 12:50:00,157.06,157.24,157.02,157.2,6120.0,146.3562,146.524,146.3189,146.4867,6120.0
2020-01-28 13:00:00,157.18,157.18,156.91,156.99,7764.0,146.468,146.468,146.2164,146.291,7764.0
2020-01-28 13:10:00,157.02,157.05,156.95,157.03,3210.0,146.3189,146.3469,146.2537,146.3283,3210.0
2020-01-28 13:20:00,156.99,157.0,156.88,156.91,4007.0,146.291,146.3003,146.1885,146.2164,4007.0
2020-01-28 13:30:00,156.76,156.99,156.66,156.95,12915.0,146.0767,146.291,145.9835,146.2537,12915.0
2020-01-28 13:40:00,156.94,157.15,156.94,157.11,7020.0,146.2444,146.4401,146.2444,146.4028,7020.0
2020-01-28 13:50:00,157.12,157.23,157.05,157.08,12250.0,146.4121,146.5146,146.3469,146.3749,12250.0
2020-01-28 14:00:00,157.1,157.1,156.94,156.97,8775.0,146.3935,146.3935,146.2444,146.2724,8775.0
2020-01-28 14:10:00,156.98,157.3,156.98,157.26,7333.0,146.2817,146.5799,146.2817,146.5426,7333.0
2020-01-28 14:20:00,157.24,157.24,156.99,157.1,8106.0,146.524,146.524,146.291,146.3935,8106.0
2020-01-28 14:30:00,157.11,157.36,157.11,157.31,8252.0,146.4028,146.6358,146.4028,146.5892,8252.0
2020-01-28 14:40:00,157.32,157.64,157.32,157.48,14374.0,146.5985,146.8967,146.5985,146.7476,14374.0
2020-01-28 14:50:00,157.47,157.57,157.3,157.49,17498.0,146.7383,146.8315,146.5799,146.7569,17498.0
2020-01-28 15:00:00,157.49,157.49,156.98,157.02,10578.0,146.7569,146.7569,146.2817,146.3189,10578.0
2020-01-28 15:10:00,157.03,157.1,156.94,157.1,11138.0,146.3283,146.3935,146.2444,146.3935,11138.0
2020-01-28 15:20:00,157.1,157.27,157.07,157.1,18935.0,146.3935,146.5519,146.3655,146.3935,18935.0
2020-01-28 15:30:00,157.12,157.14,156.85,156.9,19620.0,146.4121,146.4308,146.1605,146.2071,19620.0
2020-01-28 15:40:00,156.91,157.11,156.86,157.09,24184.0,146.2164,146.4028,146.1699,146.3842,24184.0
2020-01-28 15:50:00,157.07,157.08,156.63,156.68,113846.0,146.3655,146.3749,145.9555,146.0021,113846.0
2020-01-29 09:30:00,157.0,157.3,156.69,157.21,17334.0,146.3003,146.5799,146.0114,146.496,17334.0
2020-01-29 09:40:00,157.43,157.43,156.62,156.62,3000.0,146.701,146.701,145.9462,145.9462,3000.0
2020-01-29 09:50:00,156.67,156.69,156.4,156.4,2066.0,145.9928,146.0114,145.7412,145.7412,2066.0
2020-01-29 10:00:00,156.32,156.32,156.11,156.11,6176.0,145.6667,145.6667,145.471,145.471,6176.0
2020-01-29 10:10:00,156.17,156.31,156.04,156.18,7123.0,145.5269,145.6573,145.4057,145.5362,7123.0
2020-01-29 10:20:00,156.2,156.56,156.19,156.53,5457.0,145.5548,145.8903,145.5455,145.8623,5457.0
2020-01-29 10:30:00,156.56,156.59,156.25,156.27,6464.0,145.8903,145.9183,145.6014,145.6201,6464.0
2020-01-29 10:40:00,156.35,156.53,156.31,156.53,4049.0,145.6946,145.8623,145.6573,145.8623,4049.0
2020-01-29 10:50:00,156.56,156.68,156.53,156.68,8063.0,145.8903,146.0021,145.8623,146.0021,8063.0
2020-01-29 11:00:00,156.68,156.75,156.62,156.66,6654.0,146.0021,146.0673,145.9462,145.9835,6654.0
2020-01-29 11:10:00,156.62,156.78,156.62,156.77,5905.0,145.9462,146.0953,145.9462,146.086,5905.0
2020-01-29 11:20:00,156.78,156.93,156.58,156.58,10642.0,146.0953,146.2351,145.9089,145.9089,10642.0
2020-01-29 11:30:00,156.59,156.64,156.5,156.55,2099.0,145.9183,145.9648,145.8344,145.881,2099.0
2020-01-29 11:40:00,156.52,156.55,156.36,156.36,2649.0,145.853,145.881,145.7039,145.7039,2649.0
2020-01-29 11:50:00,156.36,156.41,156.32,156.37,1689.0,145.7039,145.7505,145.6667,145.7132,1689.0
2020-01-29 12:00:00,156.25,156.4,156.23,156.4,3601.0,145.6014,145.7412,145.5828,145.7412,3601.0
2020-01-29 12:10:00,156.35,156.53,156.34,156.49,2837.0,145.6946,145.8623,145.6853,145.8251,2837.0
2020-01-29 12:20:00,156.48,156.5,156.39,156.39,3161.0,145.8157,145.8344,145.7319,145.7319,3161.0
2020-01-29 12:30:00,156.36,156.39,156.26,156.28,3474.0,145.7039,145.7319,145.6107,145.6294,3474.0
2020-01-29 12:40:00,156.3,156.31,155.98,156.12,14538.0,145.648,145.6573,145.3498,145.4803,14538.0
2020-01-29 12:50:00,156.14,156.18,156.04,156.09,11917.0,145.4989,145.5362,145.4057,145.4523,11917.0
2020-01-29 13:00:00,156.1,156.25,156.07,156.21,3838.0,145.4616,145.6014,145.4337,145.5642,3838.0
2020-01-29 13:10:00,156.17,156.34,156.17,156.3,2501.0,145.5269,145.6853,145.5269,145.648,2501.0
2020-01-29 13:20:00,156.32,156.35,156.21,156.35,4876.0,145.6667,145.6946,145.5642,145.6946,4876.0
2020-01-29 13:30:00,156.45,156.52,156.38,156.41,3985.0,145.7878,145.853,145.7226,145.7505,3985.0
2020-01-29 13:40:00,156.43,156.62,156.36,156.57,5740.0,145.7692,145.9462,145.7039,145.8996,5740.0
2020-01-29 13:50:00,156.58,156.61,156.48,156.51,6032.0,145.9089,145.9369,145.8157,145.8437,6032.0
2020-01-29 14:00:00,156.48,156.8,156.48,156.77,6590.0,145.8157,146.1139,145.8157,146.086,6590.0
2020-01-29 14:10:00,156.75,156.78,156.65,156.72,7729.0,146.0673,146.0953,145.9742,146.0394,7729.0
2020-01-29 14:20:00,156.71,156.79,156.64,156.78,5253.0,146.0301,146.1046,145.9648,146.0953,5253.0
2020-01-29 14:30:00,156.79,156.9,156.76,156.84,4561.0,146.1046,146.2071,146.0767,146.1512,4561.0
2020-01-29 14:40:00,156.8,156.85,156.52,156.53,7936.0,146.1139,146.1605,145.853,145.8623,7936.0
2020-01-29 14:50:00,156.55,156.57,156.32,156.32,5771.0,145.881,145.8996,145.6667,145.6667,5771.0
2020-01-29 15:00:00,156.36,156.44,156.22,156.44,7579.0,145.7039,145.7785,145.5735,145.7785,7579.0
2020-01-29 15:10:00,156.46,156.46,156.18,156.23,8708.0,145.7971,145.7971,145.5362,145.5828,8708.0
2020-01-29 15:20:00,156.21,156.4,156.05,156.37,17315.0,145.5642,145.7412,145.4151,145.7132,17315.0
2020-01-29 15:30:00,156.37,156.5,156.27,156.28,12773.0,145.7132,145.8344,145.6201,145.6294,12773.0
2020-01-29 15:40:00,156.28,156.28,156.07,156.13,20701.0,145.6294,145.6294,145.4337,145.4896,20701.0
2020-01-29 15:50:00,156.11,156.2,155.71,155.73,88227.0,145.471,145.5548,145.0982,145.1169,88227.0
2020-01-30 09:30:00,154.96,155.85,154.37,155.78,27190.0,144.3993,145.2287,143.8495,145.1635,27190.0
2020-01-30 09:40:00,155.78,155.88,155.44,155.79,14624.0,145.1635,145.2566,144.8466,145.1728,14624.0
2020-01-30 09:50:00,155.87,156.12,155.75,155.87,8841.0,145.2473,145.4803,145.1355,145.2473,8841.0
2020-01-30 10:00:00,155.83,156.08,155.73,156.08,9333.0,145.21,145.443,145.1169,145.443,9333.0
2020-01-30 10:10:00,156.03,156.26,155.81,156.03,40152.0,145.3964,145.6107,145.1914,145.3964,40152.0
2020-01-30 10:20:00,156.03,156.31,155.91,156.3,16926.0,145.3964,145.6573,145.2846,145.648,16926.0
2020-01-30 10:30:00,156.39,156.4,156.04,156.04,6201.0,145.7319,145.7412,145.4057,145.4057,6201.0
2020-01-30 10:40:00,156.02,156.03,155.52,155.52,10639.0,145.3871,145.3964,144.9212,144.9212,10639.0
2020-01-30 10:50:00,155.48,155.59,155.3,155.42,4494.0,144.8839,144.9864,144.7162,144.828,4494.0
2020-01-30 11:00:00,155.47,155.79,155.41,155.56,21355.0,144.8746,145.1728,144.8187,144.9584,21355.0
2020-01-30 11:10:00,155.56,155.72,155.55,155.63,4995.0,144.9584,145.1075,144.9491,145.0237,4995.0
2020-01-30 11:20:00,155.66,155.8,155.61,155.62,7957.0,145.0516,145.1821,145.005,145.0144,7957.0
2020-01-30 11:30:00,155.66,155.89,155.58,155.84,9656.0,145.0516,145.266,144.9771,145.2194,9656.0
2020-01-30 11:40:00,155.86,156.06,155.8,156.03,6287.0,145.238,145.4244,145.1821,145.3964,6287.0
2020-01-30 11:50:00,156.06,156.11,155.98,155.98,3992.0,145.4244,145.471,145.3498,145.3498,3992.0
2020-01-30 12:00:00,155.96,156.13,155.93,156.03,5213.0,145.3312,145.4896,145.3032,145.3964,5213.0
2020-01-30 12:10:00,156.03,156.04,155.9,156.04,4471.0,145.3964,145.4057,145.2753,145.4057,4471.0
2020-01-30 12:20:00,156.0,156.14,155.99,156.02,6696.0,145.3685,145.4989,145.3591,145.3871,6696.0
2020-01-30 12:30:00,156.01,156.18,155.81,155.86,8707.0,145.3778,145.5362,145.1914,145.238,8707.0
2020-01-30 12:40:00,155.88,155.93,155.76,155.9,4350.0,145.2566,145.3032,145.1448,145.2753,4350.0
2020-01-30 12:50:00,155.93,156.03,155.81,155.91,5099.0,145.3032,145.3964,145.1914,145.2846,5099.0
2020-01-30 13:00:00,155.92,155.99,155.8,155.84,4970.0,145.2939,145.3591,145.1821,145.2194,4970.0
2020-01-30 13:10:00,155.86,155.97,155.83,155.83,5297.0,145.238,145.3405,145.21,145.21,5297.0
2020-01-30 13:20:00,155.77,155.99,155.72,155.89,9819.0,145.1541,145.3591,145.1075,145.266,9819.0
2020-01-30 13:30:00,155.92,156.05,155.85,156.0,7158.0,145.2939,145.4151,145.2287,145.3685,7158.0
2020-01-30 13:40:00,156.04,156.16,156.04,156.06,8221.0,145.4057,145.5176,145.4057,145.4244,8221.0
2020-01-30 13:50:00,156.03,156.06,155.98,156.04,3631.0,145.3964,145.4244,145.3498,145.4057,3631.0
2020-01-30 14:00:00,156.06,156.06,155.76,155.84,11568.0,145.4244,145.4244,145.1448,145.2194,11568.0
2020-01-30 14:10:00,155.84,155.97,155.83,155.87,7219.0,145.2194,145.3405,145.21,145.2473,7219.0
2020-01-30 14:20:00,155.88,155.9,155.79,155.84,3652.0,145.2566,145.2753,145.1728,145.2194,3652.0
2020-01-30 14:30:00,155.81,155.81,155.56,155.6,5776.0,145.1914,145.1914,144.9584,144.9957,5776.0
2020-01-30 14:40:00,155.62,155.83,155.36,155.71,25016.0,145.0144,145.21,144.7721,145.0982,25016.0
2020-01-30 14:50:00,155.72,155.99,155.63,155.82,7622.0,145.1075,145.3591,145.0237,145.2007,7622.0
2020-01-30 15:00:00,155.91,156.17,155.87,155.98,9342.0,145.2846,145.5269,145.2473,145.3498,9342.0
2020-01-30 15:10:00,156.01,156.29,156.0,156.21,12497.0,145.3778,145.6387,145.3685,145.5642,12497.0
2020-01-30 15:20:00,156.18,156.34,156.0,156.07,16271.0,145.5362,145.6853,145.3685,145.4337,16271.0
2020-01-30 15:30:00,156.09,156.37,156.05,156.34,20190.0,145.4523,145.7132,145.4151,145.6853,20190.0
2020-01-30 15:40:00,156.35,156.81,156.34,156.78,33332.0,145.6946,146.1233,145.6853,146.0953,33332.0
2020-01-30 15:50:00,156.81,157.0,156.64,157.0,145824.0,146.1233,146.3003,145.9648,146.3003,145824.0
2020-01-31 09:30:00,157.04,157.29,155.93,156.0,32914.0,146.3376,146.5705,145.3032,145.3685,32914.0
2020-01-31 09:40:00,155.97,156.15,155.56,155.99,22911.0,145.3405,145.5082,144.9584,145.3591,22911.0
2020-01-31 09:50:00,155.99,156.24,155.89,156.24,22153.0,145.3591,145.5921,145.266,145.5921,22153.0
2020-01-31 10:00:00,156.13,156.23,155.34,155.5,31231.0,145.4896,145.5828,144.7534,144.9025,31231.0
2020-01-31 10:10:00,155.45,155.69,154.9,155.0,17680.0,144.8559,145.0796,144.3434,144.4366,17680.0
2020-01-31 10:20:00,155.09,155.25,154.93,155.0,17442.0,144.5205,144.6696,144.3714,144.4366,17442.0
2020-01-31 10:30:00,154.97,155.08,154.57,154.66,14707.0,144.4087,144.5112,144.0359,144.1198,14707.0
2020-01-31 10:40:00,154.65,154.86,154.62,154.63,10892.0,144.1105,144.3062,144.0825,144.0918,10892.0
2020-01-31 10:50:00,154.53,154.58,154.36,154.37,8489.0,143.9986,144.0452,143.8402,143.8495,8489.0
2020-01-31 11:00:00,154.37,154.45,154.15,154.22,10327.0,143.8495,143.9241,143.6445,143.7098,10327.0
2020-01-31 11:10:00,154.18,154.31,153.84,154.06,17048.0,143.6725,143.7936,143.3557,143.5607,17048.0
2020-01-31 11:20:00,154.0,154.06,153.69,153.76,28097.0,143.5048,143.5607,143.2159,143.2811,28097.0
2020-01-31 11:30:00,153.78,153.88,153.55,153.67,21373.0,143.2998,143.3929,143.0854,143.1973,21373.0
2020-01-31 11:40:00,153.68,153.8,153.55,153.63,8528.0,143.2066,143.3184,143.0854,143.16,8528.0
2020-01-31 11:50:00,153.59,153.59,153.25,153.55,19794.0,143.1227,143.1227,142.8059,143.0854,19794.0
2020-01-31 12:00:00,153.6,153.8,153.52,153.7,15659.0,143.132,143.3184,143.0575,143.2252,15659.0
2020-01-31 12:10:00,153.71,153.88,153.68,153.77,25304.0,143.2345,143.3929,143.2066,143.2904,25304.0
2020-01-31 12:20:00,153.79,153.82,153.55,153.62,14757.0,143.3091,143.337,143.0854,143.1507,14757.0
2020-01-31 12:30:00,153.58,153.58,153.06,153.17,9418.0,143.1134,143.1134,142.6288,142.7313,9418.0
2020-01-31 12:40:00,153.12,153.35,153.05,153.26,17326.0,142.6847,142.8991,142.6195,142.8152,17326.0
2020-01-31 12:50:00,153.21,153.45,153.05,153.29,12045.0,142.7686,142.9922,142.6195,142.8432,12045.0
2020-01-31 13:00:00,153.38,153.54,153.35,153.35,17937.0,142.927,143.0761,142.8991,142.8991,17937.0
2020-01-31 13:10:00,153.27,153.29,153.14,153.14,7813.0,142.8245,142.8432,142.7034,142.7034,7813.0
2020-01-31 13:20:00,153.1,153.29,153.0,153.25,14923.0,142.6661,142.8432,142.5729,142.8059,14923.0
2020-01-31 13:30:00,153.21,153.21,152.91,153.03,24438.0,142.7686,142.7686,142.489,142.6009,24438.0
2020-01-31 13:40:00,153.06,153.25,153.06,153.25,10927.0,142.6288,142.8059,142.6288,142.8059,10927.0
2020-01-31 13:50:00,153.28,153.31,153.14,153.24,10152.0,142.8338,142.8618,142.7034,142.7966,10152.0
2020-01-31 14:00:00,153.24,153.4,153.24,153.36,26560.0,142.7966,142.9457,142.7966,142.9084,26560.0
2020-01-31 14:10:00,153.31,153.6,153.3,153.56,13554.0,142.8618,143.132,142.8525,143.0948,13554.0
2020-01-31 14:20:00,153.55,153.56,153.25,153.53,17527.0,143.0854,143.0948,142.8059,143.0668,17527.0
2020-01-31 14:30:00,153.52,153.87,153.48,153.86,17772.0,143.0575,143.3836,143.0202,143.3743,17772.0
2020-01-31 14:40:00,153.84,153.95,153.45,153.46,12918.0,143.3557,143.4582,142.9922,143.0016,12918.0
2020-01-31 14:50:00,153.43,153.53,153.32,153.49,15215.0,142.9736,143.0668,142.8711,143.0295,15215.0
2020-01-31 15:00:00,153.48,153.56,153.25,153.25,17332.0,143.0202,143.0948,142.8059,142.8059,17332.0
2020-01-31 15:10:00,153.32,153.32,153.05,153.21,15795.0,142.8711,142.8711,142.6195,142.7686,15795.0
2020-01-31 15:20:00,153.2,153.35,153.08,153.28,19013.0,142.7593,142.8991,142.6475,142.8338,19013.0
2020-01-31 15:30:00,153.28,153.28,152.98,152.98,29389.0,142.8338,142.8338,142.5543,142.5543,29389.0
2020-01-31 15:40:00,153.0,153.32,152.94,153.15,37951.0,142.5729,142.8711,142.517,142.7127,37951.0
2020-01-31 15:50:00,153.14,153.69,153.06,153.3,144614.0,142.7034,143.2159,142.6288,142.8525,144614.0
2020-02-03 09:30:00,154.28,154.97,154.0,154.97,31350.0,143.7657,144.4087,143.5048,144.4087,31350.0
2020-02-03 09:40:00,155.17,155.91,155.1,155.54,10320.0,144.595,145.2846,144.5298,144.9398,10320.0
2020-02-03 09:50:00,155.53,156.23,155.41,156.23,10118.0,144.9305,145.5828,144.8187,145.5828,10118.0
2020-02-03 10:00:00,156.29,156.59,156.03,156.39,14883.0,145.6387,145.9183,145.3964,145.7319,14883.0
2020-02-03 10:10:00,156.35,157.0,156.35,156.95,18535.0,145.6946,146.3003,145.6946,146.2537,18535.0
2020-02-03 10:20:00,156.96,157.14,156.75,156.79,20835.0,146.263,146.4308,146.0673,146.1046,20835.0
2020-02-03 10:30:00,156.85,156.95,156.52,156.52,12322.0,146.1605,146.2537,145.853,145.853,12322.0
2020-02-03 10:40:00,156.59,156.69,156.2,156.27,12770.0,145.9183,146.0114,145.5548,145.6201,12770.0
2020-02-03 10:50:00,156.24,156.43,155.85,155.94,31529.0,145.5921,145.7692,145.2287,145.3126,31529.0
2020-02-03 11:00:00,155.97,156.0,155.75,155.93,21740.0,145.3405,145.3685,145.1355,145.3032,21740.0
2020-02-03 11:10:00,155.87,155.92,155.54,155.62,12040.0,145.2473,145.2939,144.9398,145.0144,12040.0
2020-02-03 11:20:00,155.65,155.82,155.33,155.38,11150.0,145.0423,145.2007,144.7441,144.7907,11150.0
2020-02-03 11:30:00,155.4,155.43,155.17,155.23,15605.0,144.8094,144.8373,144.595,144.6509,15605.0
2020-02-03 11:40:00,155.18,155.2,154.81,155.0,18133.0,144.6043,144.623,144.2596,144.4366,18133.0
2020-02-03 11:50:00,154.98,154.98,154.61,154.61,11193.0,144.418,144.418,144.0732,144.0732,11193.0
2020-02-03 12:00:00,154.65,155.22,154.65,155.02,26088.0,144.1105,144.6416,144.1105,144.4552,26088.0
2020-02-03 12:10:00,155.02,155.4,154.97,155.39,4607.0,144.4552,144.8094,144.4087,144.8,4607.0
2020-02-03 12:20:00,155.39,155.49,155.32,155.43,7377.0,144.8,144.8932,144.7348,144.8373,7377.0
2020-02-03 12:30:00,155.47,155.47,155.33,155.41,5346.0,144.8746,144.8746,144.7441,144.8187,5346.0
2020-02-03 12:40:00,155.4,155.55,155.37,155.45,6115.0,144.8094,144.9491,144.7814,144.8559,6115.0
2020-02-03 12:50:00,155.45,155.68,155.42,155.61,7337.0,144.8559,145.0703,144.828,145.005,7337.0
2020-02-03 13:00:00,155.59,155.63,155.46,155.53,5327.0,144.9864,145.0237,144.8653,144.9305,5327.0
2020-02-03 13:10:00,155.51,155.55,155.16,155.33,20361.0,144.9119,144.9491,144.5857,144.7441,20361.0
2020-02-03 13:20:00,155.35,155.44,155.1,155.11,13526.0,144.7628,144.8466,144.5298,144.5391,13526.0
2020-02-03 13:30:00,155.13,155.35,155.03,155.31,9471.0,144.5578,144.7628,144.4646,144.7255,9471.0
2020-02-03 13:40:00,155.31,155.4,155.2,155.4,7582.0,144.7255,144.8094,144.623,144.8094,7582.0
2020-02-03 13:50:00,155.35,155.48,155.21,155.48,7194.0,144.7628,144.8839,144.6323,144.8839,7194.0
2020-02-03 14:00:00,155.44,155.44,155.23,155.28,10143.0,144.8466,144.8466,144.6509,144.6975,10143.0
2020-02-03 14:10:00,155.19,155.28,155.16,155.24,7236.0,144.6137,144.6975,144.5857,144.6603,7236.0
2020-02-03 14:20:00,155.22,155.51,155.22,155.39,11080.0,144.6416,144.9119,144.6416,144.8,11080.0
2020-02-03 14:30:00,155.42,155.48,155.15,155.26,10615.0,144.828,144.8839,144.5764,144.6789,10615.0
2020-02-03 14:40:00,155.26,155.45,155.23,155.45,7148.0,144.6789,144.8559,144.6509,144.8559,7148.0
2020-02-03 14:50:00,155.48,155.52,155.35,155.41,8355.0,144.8839,144.9212,144.7628,144.8187,8355.0
2020-02-03 15:00:00,155.42,155.42,155.15,155.19,8736.0,144.828,144.828,144.5764,144.6137,8736.0
2020-02-03 15:10:00,155.19,155.26,155.07,155.26,10677.0,144.6137,144.6789,144.5018,144.6789,10677.0
2020-02-03 15:20:00,155.27,155.42,155.15,155.28,14861.0,144.6882,144.828,144.5764,144.6975,14861.0
2020-02-03 15:30:00,155.28,155.29,155.02,155.18,14694.0,144.6975,144.7068,144.4552,144.6043,14694.0
2020-02-03 15:40:00,155.17,155.27,155.04,155.18,19478.0,144.595,144.6882,144.4739,144.6043,19478.0
2020-02-03 15:50:00,155.18,155.25,154.78,154.79,109300.0,144.6043,144.6696,144.2316,144.2409,109300.0
2020-02-04 09:30:00,155.91,156.68,155.63,156.44,23153.0,145.2846,146.0021,145.0237,145.7785,23153.0
2020-02-04 09:40:00,156.51,157.01,156.49,156.89,14150.0,145.8437,146.3096,145.8251,146.1978,14150.0
2020-02-04 09:50:00,157.01,157.35,156.91,157.26,5448.0,146.3096,146.6265,146.2164,146.5426,5448.0
2020-02-04 10:00:00,157.09,157.15,156.7,156.71,17435.0,146.3842,146.4401,146.0208,146.0301,17435.0
2020-02-04 10:10:00,156.72,157.14,156.59,157.03,16949.0,146.0394,146.4308,145.9183,146.3283,16949.0
2020-02-04 10:20:00,156.98,157.01,156.75,156.86,8421.0,146.2817,146.3096,146.0673,146.1699,8421.0
2020-02-04 10:30:00,156.85,156.86,156.52,156.53,6904.0,146.1605,146.1699,145.853,145.8623,6904.0
2020-02-04 10:40:00,156.57,156.7,156.48,156.57,7935.0,145.8996,146.0208,145.8157,145.8996,7935.0
2020-02-04 10:50:00,156.56,156.64,156.19,156.23,13890.0,145.8903,145.9648,145.5455,145.5828,13890.0
2020-02-04 11:00:00,156.19,156.39,155.94,156.0,44901.0,145.5455,145.7319,145.3126,145.3685,44901.0
2020-02-04 11:10:00,156.04,156.15,155.95,156.09,7991.0,145.4057,145.5082,145.3219,145.4523,7991.0
2020-02-04 11:20:00,156.11,156.39,156.03,156.26,12333.0,145.471,145.7319,145.3964,145.6107,12333.0
2020-02-04 11:30:00,156.27,156.32,156.16,156.2,10683.0,145.6201,145.6667,145.5176,145.5548,10683.0
2020-02-04 11:40:00,156.17,156.35,156.16,156.35,8926.0,145.5269,145.6946,145.5176,145.6946,8926.0
2020-02-04 11:50:00,156.4,156.41,156.24,156.37,14430.0,145.7412,145.7505,145.5921,145.7132,14430.0
2020-02-04 12:00:00,156.34,156.54,156.34,156.54,3904.0,145.6853,145.8717,145.6853,145.8717,3904.0
2020-02-04 12:10:00,156.53,156.65,156.53,156.65,11742.0,145.8623,145.9742,145.8623,145.9742,11742.0
2020-02-04 12:20:00,156.66,156.87,156.63,156.83,7421.0,145.9835,146.1792,145.9555,146.1419,7421.0
2020-02-04 12:30:00,156.82,156.96,156.8,156.92,8369.0,146.1326,146.263,146.1139,146.2258,8369.0
2020-02-04 12:40:00,156.94,157.09,156.92,157.01,6707.0,146.2444,146.3842,146.2258,146.3096,6707.0
2020-02-04 12:50:00,157.03,157.09,156.99,157.07,4395.0,146.3283,146.3842,146.291,146.3655,4395.0
2020-02-04 13:00:00,157.1,157.12,157.01,157.09,6080.0,146.3935,146.4121,146.3096,146.3842,6080.0
2020-02-04 13:10:00,157.07,157.07,156.87,156.9,5292.0,146.3655,146.3655,146.1792,146.2071,5292.0
2020-02-04 13:20:00,156.89,156.97,156.77,156.78,6248.0,146.1978,146.2724,146.086,146.0953,6248.0
2020-02-04 13:30:00,156.8,156.96,156.78,156.96,11948.0,146.1139,146.263,146.0953,146.263,11948.0
2020-02-04 13:40:00,156.97,156.99,156.87,156.93,20656.0,146.2724,146.291,146.1792,146.2351,20656.0
2020-02-04 13:50:00,156.95,157.17,156.95,157.17,7175.0,146.2537,146.4587,146.2537,146.4587,7175.0
2020-02-04 14:00:00,157.19,157.3,157.13,157.3,8132.0,146.4774,146.5799,146.4215,146.5799,8132.0
2020-02-04 14:10:00,157.3,157.4,157.24,157.25,7538.0,146.5799,146.6731,146.524,146.5333,7538.0
2020-02-04 14:20:00,157.25,157.38,157.18,157.3,10328.0,146.5333,146.6544,146.468,146.5799,10328.0
2020-02-04 14:30:00,157.28,157.62,157.25,157.51,33831.0,146.5612,146.8781,146.5333,146.7756,33831.0
2020-02-04 14:40:00,157.52,157.62,157.23,157.25,17758.0,146.7849,146.8781,146.5146,146.5333,17758.0
2020-02-04 14:50:00,157.23,157.26,156.9,156.91,15458.0,146.5146,146.5426,146.2071,146.2164,15458.0
2020-02-04 15:00:00,156.9,156.99,156.8,156.92,10518.0,146.2071,146.291,146.1139,146.2258,10518.0
2020-02-04 15:10:00,156.89,156.92,156.67,156.86,19810.0,146.1978,146.2258,145.9928,146.1699,19810.0
2020-02-04 15:20:00,156.81,157.05,156.77,157.02,28094.0,146.1233,146.3469,146.086,146.3189,28094.0
2020-02-04 15:30:00,157.02,157.13,156.44,156.47,46376.0,146.3189,146.4215,145.7785,145.8064,46376.0
2020-02-04 15:40:00,156.49,156.49,156.25,156.29,16898.0,145.8251,145.8251,145.6014,145.6387,16898.0
2020-02-04 15:50:00,156.24,156.29,155.86,156.0,117401.0,145.5921,145.6387,145.238,145.3685,117401.0
2020-02-05 09:30:00,156.6,157.22,156.46,157.08,15462.0,145.9276,146.5053,145.7971,146.3749,15462.0
2020-02-05 09:40:00,157.0,157.11,156.67,156.96,13579.0,146.3003,146.4028,145.9928,146.263,13579.0
2020-02-05 09:50:00,156.96,157.05,156.72,156.99,8781.0,146.263,146.3469,146.0394,146.291,8781.0
2020-02-05 10:00:00,157.0,157.04,156.77,156.89,12901.0,146.3003,146.3376,146.086,146.1978,12901.0
2020-02-05 10:10:00,156.89,156.98,156.79,156.89,11938.0,146.1978,146.2817,146.1046,146.1978,11938.0
2020-02-05 10:20:00,156.89,157.32,156.89,157.13,16701.0,146.1978,146.5985,146.1978,146.4215,16701.0
2020-02-05 10:30:00,157.05,157.28,156.99,157.25,11894.0,146.3469,146.5612,146.291,146.5333,11894.0
2020-02-05 10:40:00,157.25,157.62,157.2,157.62,8822.0,146.5333,146.8781,146.4867,146.8781,8822.0
2020-02-05 10:50:00,157.58,157.76,157.42,157.54,12974.0,146.8408,147.0085,146.6917,146.8035,12974.0
2020-02-05 11:00:00,157.48,157.53,157.4,157.44,10436.0,146.7476,146.7942,146.6731,146.7103,10436.0
2020-02-05 11:10:00,157.42,157.58,157.42,157.5,13844.0,146.6917,146.8408,146.6917,146.7662,13844.0
2020-02-05 11:20:00,157.5,157.52,157.25,157.43,26029.0,146.7662,146.7849,146.5333,146.701,26029.0
2020-02-05 11:30:00,157.41,157.41,157.09,157.11,10965.0,146.6824,146.6824,146.3842,146.4028,10965.0
2020-02-05 11:40:00,157.09,157.53,156.93,157.53,14386.0,146.3842,146.7942,146.2351,146.7942,14386.0
2020-02-05 11:50:00,157.49,157.57,157.29,157.45,12613.0,146.7569,146.8315,146.5705,146.7196,12613.0
2020-02-05 12:00:00,157.41,157.6,157.31,157.59,12933.0,146.6824,146.8594,146.5892,146.8501,12933.0
2020-02-05 12:10:00,157.6,157.6,157.37,157.42,9967.0,146.8594,146.8594,146.6451,146.6917,9967.0
2020-02-05 12:20:00,157.4,157.44,157.17,157.18,9348.0,146.6731,146.7103,146.4587,146.468,9348.0
2020-02-05 12:30:00,157.15,157.26,157.1,157.2,14847.0,146.4401,146.5426,146.3935,146.4867,14847.0
2020-02-05 12:40:00,157.17,157.17,156.99,157.0,3379.0,146.4587,146.4587,146.291,146.3003,3379.0
2020-02-05 12:50:00,157.02,157.14,157.02,157.11,6526.0,146.3189,146.4308,146.3189,146.4028,6526.0
2020-02-05 13:00:00,157.1,157.39,157.1,157.36,16018.0,146.3935,146.6637,146.3935,146.6358,16018.0
2020-02-05 13:10:00,157.31,157.37,157.25,157.32,8814.0,146.5892,146.6451,146.5333,146.5985,8814.0
2020-02-05 13:20:00,157.33,157.38,157.22,157.22,18947.0,146.6078,146.6544,146.5053,146.5053,18947.0
2020-02-05 13:30:00,157.18,157.2,157.07,157.13,5640.0,146.468,146.4867,146.3655,146.4215,5640.0
2020-02-05 13:40:00,157.12,157.18,157.05,157.08,16670.0,146.4121,146.468,146.3469,146.3749,16670.0
2020-02-05 13:50:00,157.06,157.06,156.85,156.88,11515.0,146.3562,146.3562,146.1605,146.1885,11515.0
2020-02-05 14:00:00,156.89,157.0,156.81,156.99,11792.0,146.1978,146.3003,146.1233,146.291,11792.0
2020-02-05 14:10:00,157.01,157.27,157.0,157.24,5169.0,146.3096,146.5519,146.3003,146.524,5169.0
2020-02-05 14:20:00,157.25,157.6,157.25,157.55,7607.0,146.5333,146.8594,146.5333,146.8128,7607.0
2020-02-05 14:30:00,157.54,157.69,157.53,157.64,5126.0,146.8035,146.9433,146.7942,146.8967,5126.0
2020-02-05 14:40:00,157.64,157.68,157.42,157.42,7813.0,146.8967,146.934,146.6917,146.6917,7813.0
2020-02-05 14:50:00,157.44,157.63,157.43,157.6,16439.0,146.7103,146.8874,146.701,146.8594,16439.0
2020-02-05 15:00:00,157.58,157.76,157.47,157.47,8273.0,146.8408,147.0085,146.7383,146.7383,8273.0
2020-02-05 15:10:00,157.45,157.47,157.34,157.45,7565.0,146.7196,146.7383,146.6171,146.7196,7565.0
2020-02-05 15:20:00,157.43,157.64,157.43,157.62,8776.0,146.701,146.8967,146.701,146.8781,8776.0
2020-02-05 15:30:00,157.62,157.62,157.51,157.59,14621.0,146.8781,146.8781,146.7756,146.8501,14621.0
2020-02-05 15:40:00,157.56,157.59,157.4,157.47,20865.0,146.8221,146.8501,146.6731,146.7383,20865.0
2020-02-05 15:50:00,157.4,157.47,157.17,157.28,120802.0,146.6731,146.7383,146.4587,146.5612,120802.0
2020-02-06 09:30:00,157.76,157.97,157.27,157.58,31359.0,147.0085,147.2042,146.5519,146.8408,31359.0
2020-02-06 09:40:00,157.53,157.65,156.79,156.81,10210.0,146.7942,146.906,146.1046,146.1233,10210.0
2020-02-06 09:50:00,156.79,157.45,156.75,157.35,7788.0,146.1046,146.7196,146.0673,146.6265,7788.0
2020-02-06 10:00:00,157.24,157.27,156.78,156.79,15414.0,146.524,146.5519,146.0953,146.1046,15414.0
2020-02-06 10:10:00,156.79,156.92,156.35,156.35,8995.0,146.1046,146.2258,145.6946,145.6946,8995.0
2020-02-06 10:20:00,156.35,156.37,156.11,156.25,12759.0,145.6946,145.7132,145.471,145.6014,12759.0
2020-02-06 10:30:00,156.23,156.32,156.15,156.15,11719.0,145.5828,145.6667,145.5082,145.5082,11719.0
2020-02-06 10:40:00,156.15,156.23,156.0,156.0,6582.0,145.5082,145.5828,145.3685,145.3685,6582.0
2020-02-06 10:50:00,155.97,155.99,155.72,155.81,7791.0,145.3405,145.3591,145.1075,145.1914,7791.0
2020-02-06 11:00:00,155.83,155.89,155.7,155.75,12664.0,145.21,145.266,145.0889,145.1355,12664.0
2020-02-06 11:10:00,155.78,155.96,155.74,155.8,4787.0,145.1635,145.3312,145.1262,145.1821,4787.0
2020-02-06 11:20:00,155.84,155.95,155.75,155.8,15367.0,145.2194,145.3219,145.1355,145.1821,15367.0
2020-02-06 11:30:00,155.81,155.93,155.69,155.9,12789.0,145.1914,145.3032,145.0796,145.2753,12789.0
2020-02-06 11:40:00,155.9,156.05,155.45,155.54,18633.0,145.2753,145.4151,144.8559,144.9398,18633.0
2020-02-06 11:50:00,155.6,155.93,155.46,155.91,23517.0,144.9957,145.3032,144.8653,145.2846,23517.0
2020-02-06 12:00:00,155.88,156.04,155.62,155.68,14726.0,145.2566,145.4057,145.0144,145.0703,14726.0
2020-02-06 12:10:00,155.65,155.65,155.45,155.6,5282.0,145.0423,145.0423,144.8559,144.9957,5282.0
2020-02-06 12:20:00,155.6,155.94,155.57,155.87,21104.0,144.9957,145.3126,144.9678,145.2473,21104.0
2020-02-06 12:30:00,155.9,155.96,155.75,155.75,9818.0,145.2753,145.3312,145.1355,145.1355,9818.0
2020-02-06 12:40:00,155.75,155.78,155.61,155.67,3769.0,145.1355,145.1635,145.005,145.061,3769.0
2020-02-06 12:50:00,155.66,155.83,155.66,155.69,5072.0,145.0516,145.21,145.0516,145.0796,5072.0
2020-02-06 13:00:00,155.7,155.75,155.65,155.68,3718.0,145.0889,145.1355,145.0423,145.0703,3718.0
2020-02-06 13:10:00,155.7,155.71,155.37,155.44,10238.0,145.0889,145.0982,144.7814,144.8466,10238.0
2020-02-06 13:20:00,155.47,155.48,155.33,155.35,12154.0,144.8746,144.8839,144.7441,144.7628,12154.0
2020-02-06 13:30:00,155.34,155.37,155.2,155.2,12258.0,144.7534,144.7814,144.623,144.623,12258.0
2020-02-06 13:40:00,155.21,155.26,155.19,155.21,8423.0,144.6323,144.6789,144.6137,144.6323,8423.0
2020-02-06 13:50:00,155.22,155.35,155.22,155.27,12470.0,144.6416,144.7628,144.6416,144.6882,12470.0
2020-02-06 14:00:00,155.27,155.64,155.27,155.5,8122.0,144.6882,145.033,144.6882,144.9025,8122.0
2020-02-06 14:10:00,155.51,155.51,155.39,155.45,11104.0,144.9119,144.9119,144.8,144.8559,11104.0
2020-02-06 14:20:00,155.43,155.65,155.36,155.65,7776.0,144.8373,145.0423,144.7721,145.0423,7776.0
2020-02-06 14:30:00,155.67,155.74,155.54,155.56,10043.0,145.061,145.1262,144.9398,144.9584,10043.0
2020-02-06 14:40:00,155.58,155.67,155.53,155.67,9170.0,144.9771,145.061,144.9305,145.061,9170.0
2020-02-06 14:50:00,155.64,155.64,155.47,155.49,6943.0,145.033,145.033,144.8746,144.8932,6943.0
2020-02-06 15:00:00,155.49,155.53,155.4,155.49,8320.0,144.8932,144.9305,144.8094,144.8932,8320.0
2020-02-06 15:10:00,155.47,155.48,155.38,155.38,9787.0,144.8746,144.8839,144.7907,144.7907,9787.0
2020-02-06 15:20:00,155.37,155.47,155.27,155.36,15392.0,144.7814,144.8746,144.6882,144.7721,15392.0
2020-02-06 15:30:00,155.4,155.69,155.36,155.57,29034.0,144.8094,145.0796,144.7721,144.9678,29034.0
2020-02-06 15:40:00,155.6,155.63,155.48,155.51,25521.0,144.9957,145.0237,144.8839,144.9119,25521.0
2020-02-06 15:50:00,155.55,155.68,155.41,155.47,101265.0,144.9491,145.0703,144.8187,144.8746,101265.0
2020-02-07 09:30:00,155.07,155.76,154.74,155.66,34423.0,144.5018,145.1448,144.1943,145.0516,34423.0
2020-02-07 09:40:00,155.55,155.58,154.27,154.57,14234.0,144.9491,144.9771,143.7564,144.0359,14234.0
2020-02-07 09:50:00,154.52,154.63,154.33,154.41,4087.0,143.9893,144.0918,143.8123,143.8868,4087.0
2020-02-07 10:00:00,154.25,154.9,154.25,154.6,6530.0,143.7377,144.3434,143.7377,144.0639,6530.0
2020-02-07 10:10:00,154.56,154.77,154.55,154.59,11900.0,144.0266,144.2223,144.0173,144.0546,11900.0
2020-02-07 10:20:00,154.66,154.71,154.47,154.61,12761.0,144.1198,144.1664,143.9427,144.0732,12761.0
2020-02-07 10:30:00,154.61,154.68,154.2,154.26,8173.0,144.0732,144.1384,143.6911,143.747,8173.0
2020-02-07 10:40:00,154.31,154.33,154.02,154.18,9055.0,143.7936,143.8123,143.5234,143.6725,9055.0
2020-02-07 10:50:00,154.17,154.2,154.08,154.1,6309.0,143.6632,143.6911,143.5793,143.5979,6309.0
2020-02-07 11:00:00,154.1,154.33,154.09,154.24,8808.0,143.5979,143.8123,143.5886,143.7284,8808.0
2020-02-07 11:10:00,154.24,154.51,154.23,154.42,6108.0,143.7284,143.98,143.7191,143.8961,6108.0
2020-02-07 11:20:00,154.45,154.55,154.39,154.45,4406.0,143.9241,144.0173,143.8682,143.9241,4406.0
2020-02-07 11:30:00,154.48,154.77,154.44,154.76,7070.0,143.9521,144.2223,143.9148,144.213,7070.0
2020-02-07 11:40:00,154.81,154.94,154.56,154.59,8109.0,144.2596,144.3807,144.0266,144.0546,8109.0
2020-02-07 11:50:00,154.63,154.92,154.59,154.92,4478.0,144.0918,144.3621,144.0546,144.3621,4478.0
2020-02-07 12:00:00,154.92,155.1,154.87,155.07,6991.0,144.3621,144.5298,144.3155,144.5018,6991.0
2020-02-07 12:10:00,155.08,155.24,155.08,155.13,6642.0,144.5112,144.6603,144.5112,144.5578,6642.0
2020-02-07 12:20:00,155.13,155.17,154.94,155.05,4592.0,144.5578,144.595,144.3807,144.4832,4592.0
2020-02-07 12:30:00,155.05,155.05,154.96,155.04,3563.0,144.4832,144.4832,144.3993,144.4739,3563.0
2020-02-07 12:40:00,155.03,155.14,155.03,155.07,3255.0,144.4646,144.5671,144.4646,144.5018,3255.0
2020-02-07 12:50:00,155.09,155.27,155.09,155.26,2996.0,144.5205,144.6882,144.5205,144.6789,2996.0
2020-02-07 13:00:00,155.27,155.27,155.11,155.15,5909.0,144.6882,144.6882,144.5391,144.5764,5909.0
2020-02-07 13:10:00,155.11,155.16,155.03,155.03,8207.0,144.5391,144.5857,144.4646,144.4646,8207.0
2020-02-07 13:20:00,155.07,155.39,155.07,155.39,11968.0,144.5018,144.8,144.5018,144.8,11968.0
2020-02-07 13:30:00,155.41,155.59,155.2,155.23,13953.0,144.8187,144.9864,144.623,144.6509,13953.0
2020-02-07 13:40:00,155.19,155.39,155.18,155.31,12844.0,144.6137,144.8,144.6043,144.7255,12844.0
2020-02-07 13:50:00,155.28,155.28,155.11,155.18,6128.0,144.6975,144.6975,144.5391,144.6043,6128.0
2020-02-07 14:00:00,155.21,155.22,154.87,154.96,8027.0,144.6323,144.6416,144.3155,144.3993,8027.0
2020-02-07 14:10:00,154.96,155.01,154.9,154.98,4574.0,144.3993,144.4459,144.3434,144.418,4574.0
2020-02-07 14:20:00,154.99,155.06,154.84,155.0,9160.0,144.4273,144.4925,144.2875,144.4366,9160.0
2020-02-07 14:30:00,155.04,155.17,154.99,155.05,4324.0,144.4739,144.595,144.4273,144.4832,4324.0
2020-02-07 14:40:00,155.06,155.19,154.99,155.0,6471.0,144.4925,144.6137,144.4273,144.4366,6471.0
2020-02-07 14:50:00,155.0,155.2,154.99,155.18,8610.0,144.4366,144.623,144.4273,144.6043,8610.0
2020-02-07 15:00:00,155.19,155.21,155.03,155.11,17913.0,144.6137,144.6323,144.4646,144.5391,17913.0
2020-02-07 15:10:00,155.1,155.21,155.1,155.19,8388.0,144.5298,144.6323,144.5298,144.6137,8388.0
2020-02-07 15:20:00,155.18,155.28,155.12,155.13,12030.0,144.6043,144.6975,144.5484,144.5578,12030.0
2020-02-07 15:30:00,155.14,155.37,155.12,155.25,11370.0,144.5671,144.7814,144.5484,144.6696,11370.0
2020-02-07 15:40:00,155.24,155.35,155.0,155.02,37542.0,144.6603,144.7628,144.4366,144.4552,37542.0
2020-02-07 15:50:00,155.05,155.13,154.74,154.97,72954.0,144.4832,144.5578,144.1943,144.4087,72954.0
2020-02-10 09:30:00,154.31,154.51,153.83,154.51,59554.0,143.7936,143.98,143.3463,143.98,59554.0
2020-02-10 09:40:00,154.44,155.28,154.44,154.92,8440.0,143.9148,144.6975,143.9148,144.3621,8440.0
2020-02-10 09:50:00,154.96,155.46,154.9,155.34,52302.0,144.3993,144.8653,144.3434,144.7534,52302.0
2020-02-10 10:00:00,155.42,155.65,155.26,155.44,29579.0,144.828,145.0423,144.6789,144.8466,29579.0
2020-02-10 10:10:00,155.45,155.54,155.35,155.43,11887.0,144.8559,144.9398,144.7628,144.8373,11887.0
2020-02-10 10:20:00,155.43,155.57,155.23,155.31,6672.0,144.8373,144.9678,144.6509,144.7255,6672.0
2020-02-10 10:30:00,155.32,155.32,155.15,155.15,8167.0,144.7348,144.7348,144.5764,144.5764,8167.0
2020-02-10 10:40:00,155.15,155.24,155.02,155.12,8984.0,144.5764,144.6603,144.4552,144.5484,8984.0
2020-02-10 10:50:00,155.12,155.23,155.05,155.06,5306.0,144.5484,144.6509,144.4832,144.4925,5306.0
2020-02-10 11:00:00,155.06,155.19,154.99,155.12,5615.0,144.4925,144.6137,144.4273,144.5484,5615.0
2020-02-10 11:10:00,155.09,155.11,154.8,154.96,11034.0,144.5205,144.5391,144.2502,144.3993,11034.0
2020-02-10 11:20:00,154.96,154.99,154.91,154.99,3769.0,144.3993,144.4273,144.3527,144.4273,3769.0
2020-02-10 11:30:00,154.98,155.22,154.95,155.22,7168.0,144.418,144.6416,144.39,144.6416,7168.0
2020-02-10 11:40:00,155.22,155.23,155.13,155.18,5831.0,144.6416,144.6509,144.5578,144.6043,5831.0
2020-02-10 11:50:00,155.19,155.21,155.0,155.05,5120.0,144.6137,144.6323,144.4366,144.4832,5120.0
2020-02-10 12:00:00,155.01,155.08,154.96,155.04,7085.0,144.4459,144.5112,144.3993,144.4739,7085.0
2020-02-10 12:10:00,155.03,155.09,154.98,155.04,6607.0,144.4646,144.5205,144.418,144.4739,6607.0
2020-02-10 12:20:00,155.03,155.03,154.87,154.94,6921.0,144.4646,144.4646,144.3155,144.3807,6921.0
2020-02-10 12:30:00,154.93,154.94,154.74,154.74,5818.0,144.3714,144.3807,144.1943,144.1943,5818.0
2020-02-10 12:40:00,154.75,154.99,154.75,154.95,4077.0,144.2037,144.4273,144.2037,144.39,4077.0
2020-02-10 12:50:00,154.93,154.93,154.81,154.84,6148.0,144.3714,144.3714,144.2596,144.2875,6148.0
2020-02-10 13:00:00,154.85,154.86,154.71,154.81,10116.0,144.2968,144.3062,144.1664,144.2596,10116.0
2020-02-10 13:10:00,154.82,154.98,154.82,154.95,6949.0,144.2689,144.418,144.2689,144.39,6949.0
2020-02-10 13:20:00,154.95,154.95,154.7,154.75,12063.0,144.39,144.39,144.1571,144.2037,12063.0
2020-02-10 13:30:00,154.72,154.81,154.55,154.59,12417.0,144.1757,144.2596,144.0173,144.0546,12417.0
2020-02-10 13:40:00,154.57,154.57,154.4,154.42,10064.0,144.0359,144.0359,143.8775,143.8961,10064.0
2020-02-10 13:50:00,154.4,154.49,154.37,154.42,9501.0,143.8775,143.9614,143.8495,143.8961,9501.0
2020-02-10 14:00:00,154.42,154.43,154.28,154.41,12584.0,143.8961,143.9055,143.7657,143.8868,12584.0
2020-02-10 14:10:00,154.39,154.6,154.38,154.53,13227.0,143.8682,144.0639,143.8589,143.9986,13227.0
2020-02-10 14:20:00,154.54,154.67,154.53,154.64,10868.0,144.008,144.1291,143.9986,144.1011,10868.0
2020-02-10 14:30:00,154.64,154.66,154.55,154.64,11024.0,144.1011,144.1198,144.0173,144.1011,11024.0
2020-02-10 14:40:00,154.64,154.91,154.63,154.85,8644.0,144.1011,144.3527,144.0918,144.2968,8644.0
2020-02-10 14:50:00,154.87,155.21,154.87,155.2,8391.0,144.3155,144.6323,144.3155,144.623,8391.0
2020-02-10 15:00:00,155.18,155.19,155.09,155.1,8104.0,144.6043,144.6137,144.5205,144.5298,8104.0
2020-02-10 15:10:00,155.08,155.17,155.06,155.06,9273.0,144.5112,144.595,144.4925,144.4925,9273.0
2020-02-10 15:20:00,155.07,155.26,155.06,155.24,13685.0,144.5018,144.6789,144.4925,144.6603,13685.0
2020-02-10 15:30:00,155.26,155.46,155.26,155.42,18703.0,144.6789,144.8653,144.6789,144.828,18703.0
2020-02-10 15:40:00,155.43,155.54,155.37,155.45,32840.0,144.8373,144.9398,144.7814,144.8559,32840.0
2020-02-10 15:50:00,155.47,155.59,155.36,155.59,117725.0,144.8746,144.9864,144.7721,144.9864,117725.0
2020-02-11 09:30:00,156.22,156.57,155.69,155.94,12472.0,145.5735,145.8996,145.0796,145.3126,12472.0
2020-02-11 09:40:00,156.0,156.66,156.0,156.23,20407.0,145.3685,145.9835,145.3685,145.5828,20407.0
2020-02-11 09:50:00,156.23,156.26,155.92,156.11,8180.0,145.5828,145.6107,145.2939,145.471,8180.0
2020-02-11 10:00:00,156.14,156.42,156.02,156.12,11521.0,145.4989,145.7598,145.3871,145.4803,11521.0
2020-02-11 10:10:00,156.15,156.21,155.6,155.83,16319.0,145.5082,145.5642,144.9957,145.21,16319.0
2020-02-11 10:20:00,155.78,155.94,155.63,155.91,7851.0,145.1635,145.3126,145.0237,145.2846,7851.0
2020-02-11 10:30:00,155.89,156.03,155.63,155.68,8815.0,145.266,145.3964,145.0237,145.0703,8815.0
2020-02-11 10:40:00,155.72,155.82,155.65,155.75,10454.0,145.1075,145.2007,145.0423,145.1355,10454.0
2020-02-11 10:50:00,155.78,155.82,155.52,155.6,8410.0,145.1635,145.2007,144.9212,144.9957,8410.0
2020-02-11 11:00:00,155.63,155.86,155.63,155.74,11691.0,145.0237,145.238,145.0237,145.1262,11691.0
2020-02-11 11:10:00,155.71,156.07,155.68,155.88,12722.0,145.0982,145.4337,145.0703,145.2566,12722.0
2020-02-11 11:20:00,155.92,155.92,155.69,155.83,7661.0,145.2939,145.2939,145.0796,145.21,7661.0
2020-02-11 11:30:00,155.86,155.86,155.63,155.65,14385.0,145.238,145.238,145.0237,145.0423,14385.0
2020-02-11 11:40:00,155.67,155.98,155.66,155.78,7273.0,145.061,145.3498,145.0516,145.1635,7273.0
2020-02-11 11:50:00,155.77,155.83,155.64,155.65,15852.0,145.1541,145.21,145.033,145.0423,15852.0
2020-02-11 12:00:00,155.75,155.79,155.7,155.75,7474.0,145.1355,145.1728,145.0889,145.1355,7474.0
2020-02-11 12:10:00,155.77,155.89,155.72,155.87,5483.0,145.1541,145.266,145.1075,145.2473,5483.0
2020-02-11 12:20:00,155.84,155.9,155.81,155.86,8885.0,145.2194,145.2753,145.1914,145.238,8885.0
2020-02-11 12:30:00,155.87,156.15,155.86,156.05,27603.0,145.2473,145.5082,145.238,145.4151,27603.0
2020-02-11 12:40:00,156.06,156.07,155.87,155.93,6058.0,145.4244,145.4337,145.2473,145.3032,6058.0
2020-02-11 12:50:00,155.86,155.99,155.84,155.99,8806.0,145.238,145.3591,145.2194,145.3591,8806.0
2020-02-11 13:00:00,155.98,156.14,155.95,156.05,6245.0,145.3498,145.4989,145.3219,145.4151,6245.0
2020-02-11 13:10:00,156.1,156.15,155.95,156.01,5961.0,145.4616,145.5082,145.3219,145.3778,5961.0
2020-02-11 13:20:00,156.02,156.12,155.92,156.09,5533.0,145.3871,145.4803,145.2939,145.4523,5533.0
2020-02-11 13:30:00,156.11,156.15,155.9,156.01,8157.0,145.471,145.5082,145.2753,145.3778,8157.0
2020-02-11 13:40:00,156.0,156.04,155.89,155.89,10616.0,145.3685,145.4057,145.266,145.266,10616.0
2020-02-11 13:50:00,155.92,155.98,155.88,155.94,7188.0,145.2939,145.3498,145.2566,145.3126,7188.0
2020-02-11 14:00:00,155.97,155.99,155.82,155.9,13819.0,145.3405,145.3591,145.2007,145.2753,13819.0
2020-02-11 14:10:00,155.91,155.98,155.75,155.75,16504.0,145.2846,145.3498,145.1355,145.1355,16504.0
2020-02-11 14:20:00,155.73,155.93,155.73,155.91,16258.0,145.1169,145.3032,145.1169,145.2846,16258.0
2020-02-11 14:30:00,155.94,156.07,155.93,156.04,12171.0,145.3126,145.4337,145.3032,145.4057,12171.0
2020-02-11 14:40:00,156.08,156.08,155.88,155.97,9062.0,145.443,145.443,145.2566,145.3405,9062.0
2020-02-11 14:50:00,155.99,156.01,155.75,155.77,19226.0,145.3591,145.3778,145.1355,145.1541,19226.0
2020-02-11 15:00:00,155.81,155.85,155.68,155.74,9845.0,145.1914,145.2287,145.0703,145.1262,9845.0
2020-02-11 15:10:00,155.77,155.79,155.59,155.75,16442.0,145.1541,145.1728,144.9864,145.1355,16442.0
2020-02-11 15:20:00,155.79,156.11,155.71,156.11,20777.0,145.1728,145.471,145.0982,145.471,20777.0
2020-02-11 15:30:00,156.09,156.24,156.03,156.22,19233.0,145.4523,145.5921,145.3964,145.5735,19233.0
2020-02-11 15:40:00,156.24,156.4,156.1,156.1,29995.0,145.5921,145.7412,145.4616,145.4616,29995.0
2020-02-11 15:50:00,156.1,156.25,155.92,156.09,86121.0,145.4616,145.6014,145.2939,145.4523,86121.0
2020-02-12 09:30:00,156.5,156.98,155.63,156.98,37742.0,145.8344,146.2817,145.0237,146.2817,37742.0
2020-02-12 09:40:00,156.98,157.89,156.88,157.51,24498.0,146.2817,147.1297,146.1885,146.7756,24498.0
2020-02-12 09:50:00,157.54,157.66,157.26,157.66,4508.0,146.8035,146.9153,146.5426,146.9153,4508.0
2020-02-12 10:00:00,157.59,157.69,157.48,157.69,10659.0,146.8501,146.9433,146.7476,146.9433,10659.0
2020-02-12 10:10:00,157.73,157.93,157.59,157.92,14895.0,146.9806,147.1669,146.8501,147.1576,14895.0
2020-02-12 10:20:00,157.84,158.1,157.79,158.04,5793.0,147.0831,147.3253,147.0365,147.2694,5793.0
2020-02-12 10:30:00,158.0,158.16,157.85,158.09,14172.0,147.2322,147.3813,147.0924,147.316,14172.0
2020-02-12 10:40:00,158.03,158.13,157.53,157.6,8793.0,147.2601,147.3533,146.7942,146.8594,8793.0
2020-02-12 10:50:00,157.62,157.95,157.61,157.81,9993.0,146.8781,147.1856,146.8687,147.0551,9993.0
2020-02-12 11:00:00,157.78,157.83,157.5,157.82,10460.0,147.0272,147.0737,146.7662,147.0644,10460.0
2020-02-12 11:10:00,157.81,157.81,157.38,157.4,7934.0,147.0551,147.0551,146.6544,146.6731,7934.0
2020-02-12 11:20:00,157.42,157.42,157.05,157.26,17372.0,146.6917,146.6917,146.3469,146.5426,17372.0
2020-02-12 11:30:00,157.34,157.36,157.18,157.26,7551.0,146.6171,146.6358,146.468,146.5426,7551.0
2020-02-12 11:40:00,157.26,157.4,157.26,157.4,9045.0,146.5426,146.6731,146.5426,146.6731,9045.0
2020-02-12 11:50:00,157.4,157.55,157.31,157.53,7048.0,146.6731,146.8128,146.5892,146.7942,7048.0
2020-02-12 12:00:00,157.55,157.58,157.4,157.44,7036.0,146.8128,146.8408,146.6731,146.7103,7036.0
2020-02-12 12:10:00,157.42,157.51,157.35,157.39,5826.0,146.6917,146.7756,146.6265,146.6637,5826.0
2020-02-12 12:20:00,157.36,157.46,157.3,157.43,7458.0,146.6358,146.729,146.5799,146.701,7458.0
2020-02-12 12:30:00,157.43,157.69,157.41,157.64,5452.0,146.701,146.9433,146.6824,146.8967,5452.0
2020-02-12 12:40:00,157.64,157.84,157.6,157.82,16067.0,146.8967,147.0831,146.8594,147.0644,16067.0
2020-02-12 12:50:00,157.82,157.83,157.67,157.83,15618.0,147.0644,147.0737,146.9246,147.0737,15618.0
2020-02-12 13:00:00,157.81,157.9,157.69,157.9,5562.0,147.0551,147.139,146.9433,147.139,5562.0
2020-02-12 13:10:00,157.87,157.9,157.77,157.86,7681.0,147.111,147.139,147.0178,147.1017,7681.0
2020-02-12 13:20:00,157.86,157.99,157.82,157.83,34403.0,147.1017,147.2228,147.0644,147.0737,34403.0
2020-02-12 13:30:00,157.81,157.81,157.65,157.65,4109.0,147.0551,147.0551,146.906,146.906,4109.0
2020-02-12 13:40:00,157.71,158.0,157.7,157.9,16800.0,146.9619,147.2322,146.9526,147.139,16800.0
2020-02-12 13:50:00,157.86,158.09,157.84,158.09,11915.0,147.1017,147.316,147.0831,147.316,11915.0
2020-02-12 14:00:00,158.14,158.3,158.11,158.27,7391.0,147.3626,147.5117,147.3347,147.4838,7391.0
2020-02-12 14:10:00,158.26,158.43,158.25,158.32,10655.0,147.4744,147.6329,147.4651,147.5304,10655.0
2020-02-12 14:20:00,158.3,158.38,158.17,158.28,8097.0,147.5117,147.5863,147.3906,147.4931,8097.0
2020-02-12 14:30:00,158.33,158.49,158.29,158.48,8441.0,147.5397,147.6888,147.5024,147.6794,8441.0
2020-02-12 14:40:00,158.41,158.7,158.38,158.7,20200.0,147.6142,147.8845,147.5863,147.8845,20200.0
2020-02-12 14:50:00,158.77,158.78,158.37,158.47,11654.0,147.9497,147.959,147.5769,147.6701,11654.0
2020-02-12 15:00:00,158.46,158.94,158.41,158.92,12824.0,147.6608,148.1081,147.6142,148.0895,12824.0
2020-02-12 15:10:00,158.89,158.91,158.68,158.78,21435.0,148.0615,148.0801,147.8658,147.959,21435.0
2020-02-12 15:20:00,158.8,158.83,158.55,158.73,20894.0,147.9776,148.0056,147.7447,147.9124,20894.0
2020-02-12 15:30:00,158.7,158.74,158.62,158.66,19236.0,147.8845,147.9217,147.8099,147.8472,19236.0
2020-02-12 15:40:00,158.64,158.64,158.48,158.62,20892.0,147.8285,147.8285,147.6794,147.8099,20892.0
2020-02-12 15:50:00,158.64,158.8,158.53,158.64,83952.0,147.8285,147.9776,147.726,147.8285,83952.0
2020-02-13 09:30:00,158.43,158.93,158.33,158.46,14701.0,147.6329,148.0988,147.5397,147.6608,14701.0
2020-02-13 09:40:00,158.49,158.49,157.93,157.93,3583.0,147.6888,147.6888,147.1669,147.1669,3583.0
2020-02-13 09:50:00,157.94,158.18,157.77,157.85,20434.0,147.1762,147.3999,147.0178,147.0924,20434.0
2020-02-13 10:00:00,157.89,158.08,157.83,158.0,25458.0,147.1297,147.3067,147.0737,147.2322,25458.0
2020-02-13 10:10:00,157.97,158.18,157.96,158.06,18855.0,147.2042,147.3999,147.1949,147.2881,18855.0
2020-02-13 10:20:00,158.13,158.47,158.12,158.42,2768.0,147.3533,147.6701,147.344,147.6235,2768.0
2020-02-13 10:30:00,158.42,158.77,158.37,158.75,3250.0,147.6235,147.9497,147.5769,147.931,3250.0
2020-02-13 10:40:00,158.82,159.06,158.77,159.03,6958.0,147.9963,148.2199,147.9497,148.192,6958.0
2020-02-13 10:50:00,159.03,159.11,158.9,159.04,7369.0,148.192,148.2665,148.0708,148.2013,7369.0
2020-02-13 11:00:00,159.01,159.22,158.95,159.0,5312.0,148.1733,148.369,148.1174,148.164,5312.0
2020-02-13 11:10:00,158.99,159.01,158.8,158.93,8196.0,148.1547,148.1733,147.9776,148.0988,8196.0
2020-02-13 11:20:00,158.96,159.08,158.77,158.97,7089.0,148.1267,148.2386,147.9497,148.1361,7089.0
2020-02-13 11:30:00,158.97,159.5,158.92,159.24,10349.0,148.1361,148.6299,148.0895,148.3877,10349.0
2020-02-13 11:40:00,159.18,159.25,159.06,159.24,9984.0,148.3317,148.397,148.2199,148.3877,9984.0
2020-02-13 11:50:00,159.25,159.41,159.19,159.41,5586.0,148.397,148.5461,148.3411,148.5461,5586.0
2020-02-13 12:00:00,159.38,159.65,159.37,159.6,14745.0,148.5181,148.7697,148.5088,148.7231,14745.0
2020-02-13 12:10:00,159.57,159.57,159.26,159.49,5633.0,148.6952,148.6952,148.4063,148.6206,5633.0
2020-02-13 12:20:00,159.42,159.45,159.32,159.4,5837.0,148.5554,148.5833,148.4622,148.5367,5837.0
2020-02-13 12:30:00,159.43,159.63,159.43,159.57,4332.0,148.5647,148.7511,148.5647,148.6952,4332.0
2020-02-13 12:40:00,159.56,159.7,159.3,159.65,13601.0,148.6858,148.8163,148.4436,148.7697,13601.0
2020-02-13 12:50:00,159.64,159.77,159.58,159.58,6583.0,148.7604,148.8815,148.7045,148.7045,6583.0
2020-02-13 13:00:00,159.53,159.74,159.49,159.69,6192.0,148.6579,148.8536,148.6206,148.807,6192.0
2020-02-13 13:10:00,159.66,159.8,159.62,159.79,8558.0,148.779,148.9095,148.7418,148.9002,8558.0
2020-02-13 13:20:00,159.8,160.03,159.8,159.98,19321.0,148.9095,149.1238,148.9095,149.0772,19321.0
2020-02-13 13:30:00,159.95,160.0,159.77,159.89,8519.0,149.0493,149.0959,148.8815,148.9934,8519.0
2020-02-13 13:40:00,159.91,160.03,159.84,159.96,15329.0,149.012,149.1238,148.9468,149.0586,15329.0
2020-02-13 13:50:00,159.96,160.0,159.86,160.0,8748.0,149.0586,149.0959,148.9654,149.0959,8748.0
2020-02-13 14:00:00,159.96,160.02,159.86,159.92,12283.0,149.0586,149.1145,148.9654,149.0213,12283.0
2020-02-13 14:10:00,159.89,160.06,159.81,160.0,10412.0,148.9934,149.1518,148.9188,149.0959,10412.0
2020-02-13 14:20:00,160.01,160.04,159.92,159.95,14136.0,149.1052,149.1331,149.0213,149.0493,14136.0
2020-02-13 14:30:00,159.95,160.08,159.91,159.97,13815.0,149.0493,149.1704,149.012,149.0679,13815.0
2020-02-13 14:40:00,160.0,160.01,159.67,159.75,10007.0,149.0959,149.1052,148.7883,148.8629,10007.0
2020-02-13 14:50:00,159.77,159.91,159.77,159.86,7963.0,148.8815,149.012,148.8815,148.9654,7963.0
2020-02-13 15:00:00,159.85,159.9,159.76,159.85,8347.0,148.9561,149.0027,148.8722,148.9561,8347.0
2020-02-13 15:10:00,159.85,160.01,159.76,160.0,17395.0,148.9561,149.1052,148.8722,149.0959,17395.0
2020-02-13 15:20:00,159.98,160.24,159.95,160.01,18766.0,149.0772,149.3195,149.0493,149.1052,18766.0
2020-02-13 15:30:00,159.97,160.04,159.87,159.94,32229.0,149.0679,149.1331,148.9747,149.0399,32229.0
2020-02-13 15:40:00,159.97,160.03,159.88,160.0,29249.0,149.0679,149.1238,148.984,149.0959,29249.0
2020-02-13 15:50:00,160.01,160.1,159.78,159.83,120582.0,149.1052,149.189,148.8909,148.9374,120582.0
2020-02-14 09:30:00,159.51,160.07,158.89,160.06,59312.0,148.6393,149.1611,148.0615,149.1518,59312.0
2020-02-14 09:40:00,160.09,160.12,159.65,159.72,11704.0,149.1797,149.2077,148.7697,148.8349,11704.0
2020-02-14 09:50:00,159.69,159.95,159.53,159.59,10673.0,148.807,149.0493,148.6579,148.7138,10673.0
2020-02-14 10:00:00,159.69,159.75,159.27,159.28,7712.0,148.807,148.8629,148.4156,148.4249,7712.0
2020-02-14 10:10:00,159.33,159.5,159.14,159.5,9885.0,148.4715,148.6299,148.2945,148.6299,9885.0
2020-02-14 10:20:00,159.5,159.75,159.5,159.65,28349.0,148.6299,148.8629,148.6299,148.7697,28349.0
2020-02-14 10:30:00,159.62,159.62,159.03,159.21,10663.0,148.7418,148.7418,148.192,148.3597,10663.0
2020-02-14 10:40:00,159.19,159.19,158.72,158.78,2604.0,148.3411,148.3411,147.9031,147.959,2604.0
2020-02-14 10:50:00,158.83,158.9,158.49,158.49,17964.0,148.0056,148.0708,147.6888,147.6888,17964.0
2020-02-14 11:00:00,158.52,158.52,158.3,158.35,17427.0,147.7167,147.7167,147.5117,147.5583,17427.0
2020-02-14 11:10:00,158.3,158.69,158.24,158.63,10508.0,147.5117,147.8751,147.4558,147.8192,10508.0
2020-02-14 11:20:00,158.61,158.79,158.6,158.62,4556.0,147.8006,147.9683,147.7913,147.8099,4556.0
2020-02-14 11:30:00,158.63,158.63,158.44,158.44,7210.0,147.8192,147.8192,147.6422,147.6422,7210.0
2020-02-14 11:40:00,158.39,158.54,158.32,158.54,5080.0,147.5956,147.7354,147.5304,147.7354,5080.0
2020-02-14 11:50:00,158.46,158.5,158.42,158.48,4930.0,147.6608,147.6981,147.6235,147.6794,4930.0
2020-02-14 12:00:00,158.47,158.54,158.41,158.47,5521.0,147.6701,147.7354,147.6142,147.6701,5521.0
2020-02-14 12:10:00,158.5,158.51,158.09,158.13,10436.0,147.6981,147.7074,147.316,147.3533,10436.0
2020-02-14 12:20:00,158.12,158.15,157.97,158.03,7798.0,147.344,147.3719,147.2042,147.2601,7798.0
2020-02-14 12:30:00,158.02,158.34,158.02,158.33,5788.0,147.2508,147.549,147.2508,147.5397,5788.0
2020-02-14 12:40:00,158.32,158.4,158.28,158.33,6019.0,147.5304,147.6049,147.4931,147.5397,6019.0
2020-02-14 12:50:00,158.32,158.46,158.26,158.46,9051.0,147.5304,147.6608,147.4744,147.6608,9051.0
2020-02-14 13:00:00,158.39,158.45,158.24,158.3,20289.0,147.5956,147.6515,147.4558,147.5117,20289.0
2020-02-14 13:10:00,158.18,158.2,157.84,157.84,6981.0,147.3999,147.4185,147.0831,147.0831,6981.0
2020-02-14 13:20:00,157.85,158.11,157.76,157.92,6427.0,147.0924,147.3347,147.0085,147.1576,6427.0
2020-02-14 13:30:00,157.91,158.16,157.91,158.13,7052.0,147.1483,147.3813,147.1483,147.3533,7052.0
2020-02-14 13:40:00,158.17,158.2,157.93,157.93,15946.0,147.3906,147.4185,147.1669,147.1669,15946.0
2020-02-14 13:50:00,157.99,158.02,157.86,157.95,6089.0,147.2228,147.2508,147.1017,147.1856,6089.0
2020-02-14 14:00:00,157.93,158.05,157.84,158.04,7114.0,147.1669,147.2788,147.0831,147.2694,7114.0
2020-02-14 14:10:00,158.04,158.13,157.75,157.75,4481.0,147.2694,147.3533,146.9992,146.9992,4481.0
2020-02-14 14:20:00,157.76,157.97,157.63,157.95,15784.0,147.0085,147.2042,146.8874,147.1856,15784.0
2020-02-14 14:30:00,157.92,158.09,157.88,158.06,10410.0,147.1576,147.316,147.1203,147.2881,10410.0
2020-02-14 14:40:00,158.06,158.17,157.91,158.04,18406.0,147.2881,147.3906,147.1483,147.2694,18406.0
2020-02-14 14:50:00,158.0,158.1,157.97,158.02,6871.0,147.2322,147.3253,147.2042,147.2508,6871.0
2020-02-14 15:00:00,158.03,158.06,157.91,157.94,6099.0,147.2601,147.2881,147.1483,147.1762,6099.0
2020-02-14 15:10:00,157.94,157.96,157.54,157.55,16507.0,147.1762,147.1949,146.8035,146.8128,16507.0
2020-02-14 15:20:00,157.54,157.91,157.46,157.84,13920.0,146.8035,147.1483,146.729,147.0831,13920.0
2020-02-14 15:30:00,157.82,157.83,157.65,157.72,18209.0,147.0644,147.0737,146.906,146.9712,18209.0
2020-02-14 15:40:00,157.74,157.82,157.69,157.78,26167.0,146.9899,147.0644,146.9433,147.0272,26167.0
2020-02-14 15:50:00,157.9,158.11,157.71,158.03,151103.0,147.139,147.3347,146.9619,147.2601,151103.0
2020-02-18 09:30:00,158.18,159.15,157.75,159.01,37643.0,147.3999,148.3038,146.9992,148.1733,37643.0
2020-02-18 09:40:00,158.96,160.13,158.96,160.0,18898.0,148.1267,149.217,148.1267,149.0959,18898.0
2020-02-18 09:50:00,159.93,160.05,159.81,160.04,21440.0,149.0306,149.1425,148.9188,149.1331,21440.0
2020-02-18 10:00:00,160.05,160.48,160.05,160.38,17444.0,149.1425,149.5431,149.1425,149.45,17444.0
2020-02-18 10:10:00,160.37,160.85,160.32,160.67,14360.0,149.4406,149.8879,149.3941,149.7202,14360.0
2020-02-18 10:20:00,160.69,160.7,160.33,160.37,18755.0,149.7388,149.7482,149.4034,149.4406,18755.0
2020-02-18 10:30:00,160.35,160.69,160.35,160.61,44601.0,149.422,149.7388,149.422,149.6643,44601.0
2020-02-18 10:40:00,160.58,160.76,160.58,160.69,6311.0,149.6363,149.8041,149.6363,149.7388,6311.0
2020-02-18 10:50:00,160.71,160.99,160.61,160.99,13715.0,149.7575,150.0184,149.6643,150.0184,13715.0
2020-02-18 11:00:00,160.94,161.0,160.47,160.55,9831.0,149.9718,150.0277,149.5338,149.6084,9831.0
2020-02-18 11:10:00,160.59,160.65,160.39,160.47,13388.0,149.6456,149.7016,149.4593,149.5338,13388.0
2020-02-18 11:20:00,160.48,160.67,160.39,160.53,9260.0,149.5431,149.7202,149.4593,149.5897,9260.0
2020-02-18 11:30:00,160.53,160.85,160.53,160.77,12505.0,149.5897,149.8879,149.5897,149.8134,12505.0
2020-02-18 11:40:00,160.82,160.9,160.5,160.5,17237.0,149.86,149.9345,149.5618,149.5618,17237.0
2020-02-18 11:50:00,160.53,160.79,160.51,160.73,21613.0,149.5897,149.832,149.5711,149.7761,21613.0
2020-02-18 12:00:00,160.73,160.83,160.69,160.72,10229.0,149.7761,149.8693,149.7388,149.7668,10229.0
2020-02-18 12:10:00,160.78,160.87,160.58,160.69,5963.0,149.8227,149.9066,149.6363,149.7388,5963.0
2020-02-18 12:20:00,160.62,160.62,160.39,160.55,3791.0,149.6736,149.6736,149.4593,149.6084,3791.0
2020-02-18 12:30:00,160.55,160.71,160.53,160.67,7425.0,149.6084,149.7575,149.5897,149.7202,7425.0
2020-02-18 12:40:00,160.69,160.77,160.57,160.65,6935.0,149.7388,149.8134,149.627,149.7016,6935.0
2020-02-18 12:50:00,160.74,160.86,160.67,160.85,7720.0,149.7854,149.8972,149.7202,149.8879,7720.0
2020-02-18 13:00:00,160.85,160.95,160.74,160.83,12642.0,149.8879,149.9811,149.7854,149.8693,12642.0
2020-02-18 13:10:00,160.89,160.91,160.58,160.59,5287.0,149.9252,149.9438,149.6363,149.6456,5287.0
2020-02-18 13:20:00,160.6,160.88,160.58,160.58,7516.0,149.655,149.9159,149.6363,149.6363,7516.0
2020-02-18 13:30:00,160.65,161.08,160.65,161.0,21242.0,149.7016,150.1023,149.7016,150.0277,21242.0
2020-02-18 13:40:00,161.0,161.23,160.94,161.21,39061.0,150.0277,150.242,149.9718,150.2234,39061.0
2020-02-18 13:50:00,161.19,161.19,160.88,161.03,12498.0,150.2048,150.2048,149.9159,150.0557,12498.0
2020-02-18 14:00:00,161.1,161.15,161.02,161.12,10301.0,150.1209,150.1675,150.0463,150.1395,10301.0
2020-02-18 14:10:00,161.11,161.41,161.04,161.3,17453.0,150.1302,150.4098,150.065,150.3073,17453.0
2020-02-18 14:20:00,161.32,161.59,161.2,161.58,6643.0,150.3259,150.5775,150.2141,150.5682,6643.0
2020-02-18 14:30:00,161.58,161.69,161.51,161.61,19722.0,150.5682,150.6707,150.503,150.5961,19722.0
2020-02-18 14:40:00,161.62,161.95,161.59,161.76,49707.0,150.6055,150.913,150.5775,150.7359,49707.0
2020-02-18 14:50:00,161.76,161.92,161.75,161.86,14795.0,150.7359,150.885,150.7266,150.8291,14795.0
2020-02-18 15:00:00,161.86,161.93,161.65,161.9,14774.0,150.8291,150.8943,150.6334,150.8664,14774.0
2020-02-18 15:10:00,161.9,162.17,161.88,162.02,55673.0,150.8664,151.118,150.8477,150.9782,55673.0
2020-02-18 15:20:00,162.0,162.33,161.89,162.31,27380.0,150.9596,151.2671,150.8571,151.2484,27380.0
2020-02-18 15:30:00,162.33,162.35,161.96,161.99,89301.0,151.2671,151.2857,150.9223,150.9502,89301.0
2020-02-18 15:40:00,161.96,162.02,161.52,161.65,70434.0,150.9223,150.9782,150.5123,150.6334,70434.0
2020-02-18 15:50:00,161.65,161.83,161.38,161.72,139195.0,150.6334,150.8011,150.3818,150.6986,139195.0
2020-02-19 09:30:00,162.02,162.19,161.57,161.98,21051.0,150.9782,151.1366,150.5589,150.9409,21051.0
2020-02-19 09:40:00,161.94,162.33,161.93,162.33,11011.0,150.9036,151.2671,150.8943,151.2671,11011.0
2020-02-19 09:50:00,162.33,162.89,162.3,162.69,17235.0,151.2671,151.7889,151.2391,151.6025,17235.0
2020-02-19 10:00:00,162.6,162.82,162.39,162.81,25888.0,151.5187,151.7237,151.323,151.7144,25888.0
2020-02-19 10:10:00,162.85,163.08,162.68,163.08,22651.0,151.7516,151.966,151.5932,151.966,22651.0
2020-02-19 10:20:00,163.09,163.51,162.98,163.37,37714.0,151.9753,152.3666,151.8728,152.2362,37714.0
2020-02-19 10:30:00,163.43,163.46,163.21,163.25,17178.0,152.2921,152.3201,152.0871,152.1244,17178.0
2020-02-19 10:40:00,163.21,163.39,163.17,163.33,12513.0,152.0871,152.2548,152.0498,152.1989,12513.0
2020-02-19 10:50:00,163.34,163.45,163.26,163.35,23919.0,152.2082,152.3107,152.1337,152.2176,23919.0
2020-02-19 11:00:00,163.33,163.66,163.3,163.54,28544.0,152.1989,152.5064,152.171,152.3946,28544.0
2020-02-19 11:10:00,163.5,164.13,163.47,164.02,13670.0,152.3573,152.9444,152.3294,152.8419,13670.0
2020-02-19 11:20:00,164.05,164.16,163.86,164.09,20707.0,152.8698,152.9724,152.6928,152.9071,20707.0
2020-02-19 11:30:00,164.07,164.16,163.79,164.06,48342.0,152.8885,152.9724,152.6276,152.8792,48342.0
2020-02-19 11:40:00,164.06,164.06,163.71,163.98,36951.0,152.8792,152.8792,152.553,152.8046,36951.0
2020-02-19 11:50:00,164.0,164.32,164.0,164.26,42332.0,152.8233,153.1214,152.8233,153.0655,42332.0
2020-02-19 12:00:00,164.26,164.32,164.06,164.15,37778.0,153.0655,153.1214,152.8792,152.963,37778.0
2020-02-19 12:10:00,164.15,164.38,164.13,164.34,17728.0,152.963,153.1774,152.9444,153.1401,17728.0
2020-02-19 12:20:00,164.33,164.33,163.74,163.81,14226.0,153.1308,153.1308,152.581,152.6462,14226.0
2020-02-19 12:30:00,163.78,163.96,163.75,163.96,19719.0,152.6182,152.786,152.5903,152.786,19719.0
2020-02-19 12:40:00,163.92,164.22,163.89,164.05,37846.0,152.7487,153.0283,152.7208,152.8698,37846.0
2020-02-19 12:50:00,164.05,164.2,163.91,163.93,11611.0,152.8698,153.0096,152.7394,152.758,11611.0
2020-02-19 13:00:00,163.93,164.03,163.88,163.94,19283.0,152.758,152.8512,152.7114,152.7673,19283.0
2020-02-19 13:10:00,163.94,164.24,163.91,164.15,13495.0,152.7673,153.0469,152.7394,152.963,13495.0
2020-02-19 13:20:00,164.18,164.29,164.04,164.28,15556.0,152.991,153.0935,152.8605,153.0842,15556.0
2020-02-19 13:30:00,164.34,164.36,164.19,164.25,8279.0,153.1401,153.1587,153.0003,153.0562,8279.0
2020-02-19 13:40:00,164.26,164.32,164.08,164.19,21348.0,153.0655,153.1214,152.8978,153.0003,21348.0
2020-02-19 13:50:00,164.14,164.19,164.04,164.09,8271.0,152.9537,153.0003,152.8605,152.9071,8271.0
2020-02-19 14:00:00,164.09,164.1,163.8,163.92,22975.0,152.9071,152.9164,152.6369,152.7487,22975.0
2020-02-19 14:10:00,163.92,163.92,163.78,163.86,7326.0,152.7487,152.7487,152.6182,152.6928,7326.0
2020-02-19 14:20:00,163.84,163.85,163.72,163.83,13426.0,152.6742,152.6835,152.5623,152.6648,13426.0
2020-02-19 14:30:00,163.83,163.94,163.61,163.7,17223.0,152.6648,152.7673,152.4598,152.5437,17223.0
2020-02-19 14:40:00,163.72,163.72,163.53,163.7,19483.0,152.5623,152.5623,152.3853,152.5437,19483.0
2020-02-19 14:50:00,163.71,163.72,163.38,163.54,19962.0,152.553,152.5623,152.2455,152.3946,19962.0
2020-02-19 15:00:00,163.52,163.8,163.46,163.74,35145.0,152.376,152.6369,152.3201,152.581,35145.0
2020-02-19 15:10:00,163.75,163.83,163.6,163.83,19054.0,152.5903,152.6648,152.4505,152.6648,19054.0
2020-02-19 15:20:00,163.79,163.84,163.72,163.8,20734.0,152.6276,152.6742,152.5623,152.6369,20734.0
2020-02-19 15:30:00,163.8,163.91,163.78,163.87,24933.0,152.6369,152.7394,152.6182,152.7021,24933.0
2020-02-19 15:40:00,163.86,163.89,163.76,163.81,42366.0,152.6928,152.7208,152.5996,152.6462,42366.0
2020-02-19 15:50:00,163.81,163.88,163.52,163.8,103658.0,152.6462,152.7114,152.376,152.6369,103658.0
2020-02-20 09:30:00,163.79,164.3,163.55,163.85,15123.0,152.6276,153.1028,152.4039,152.6835,15123.0
2020-02-20 09:40:00,163.93,164.27,163.8,164.27,6282.0,152.758,153.0749,152.6369,153.0749,6282.0
2020-02-20 09:50:00,164.25,164.54,164.2,164.51,11605.0,153.0562,153.3265,153.0096,153.2985,11605.0
2020-02-20 10:00:00,164.64,164.94,164.57,164.84,25299.0,153.4196,153.6992,153.3544,153.606,25299.0
2020-02-20 10:10:00,164.88,164.94,164.54,164.62,5562.0,153.6433,153.6992,153.3265,153.401,5562.0
2020-02-20 10:20:00,164.56,164.7,164.49,164.65,5292.0,153.3451,153.4755,153.2799,153.429,5292.0
2020-02-20 10:30:00,164.74,164.75,164.48,164.53,8297.0,153.5128,153.5221,153.2705,153.3171,8297.0
2020-02-20 10:40:00,164.5,164.62,164.16,164.32,7320.0,153.2892,153.401,152.9724,153.1214,7320.0
2020-02-20 10:50:00,164.31,164.47,164.28,164.47,14195.0,153.1121,153.2612,153.0842,153.2612,14195.0
2020-02-20 11:00:00,164.47,164.48,164.2,164.22,10434.0,153.2612,153.2705,153.0096,153.0283,10434.0
2020-02-20 11:10:00,164.2,164.29,163.96,164.12,10943.0,153.0096,153.0935,152.786,152.9351,10943.0
2020-02-20 11:20:00,164.09,164.22,163.71,163.72,15933.0,152.9071,153.0283,152.553,152.5623,15933.0
2020-02-20 11:30:00,163.74,164.04,163.16,163.97,35413.0,152.581,152.8605,152.0405,152.7953,35413.0
2020-02-20 11:40:00,163.98,164.51,163.94,164.47,26667.0,152.8046,153.2985,152.7673,153.2612,26667.0
2020-02-20 11:50:00,164.4,164.98,164.38,164.8,26766.0,153.196,153.7365,153.1774,153.5687,26766.0
2020-02-20 12:00:00,164.78,164.87,164.6,164.72,19084.0,153.5501,153.634,153.3824,153.4942,19084.0
2020-02-20 12:10:00,164.72,164.93,164.58,164.75,24568.0,153.4942,153.6899,153.3637,153.5221,24568.0
2020-02-20 12:20:00,164.69,164.95,164.62,164.91,8942.0,153.4662,153.7085,153.401,153.6712,8942.0
2020-02-20 12:30:00,164.9,165.11,164.8,165.05,14194.0,153.6619,153.8576,153.5687,153.8017,14194.0
2020-02-20 12:40:00,165.03,165.17,164.96,165.0,10417.0,153.7831,153.9135,153.7178,153.7551,10417.0
2020-02-20 12:50:00,165.02,165.14,164.88,165.14,7320.0,153.7737,153.8856,153.6433,153.8856,7320.0
2020-02-20 13:00:00,165.12,165.22,164.98,165.21,7024.0,153.8669,153.9601,153.7365,153.9508,7024.0
2020-02-20 13:10:00,165.2,165.55,165.2,165.23,10622.0,153.9415,154.2676,153.9415,153.9694,10622.0
2020-02-20 13:20:00,165.2,165.24,165.05,165.08,6427.0,153.9415,153.9787,153.8017,153.8297,6427.0
2020-02-20 13:30:00,165.06,165.14,164.89,165.06,8442.0,153.811,153.8856,153.6526,153.811,8442.0
2020-02-20 13:40:00,165.06,165.07,164.94,165.03,8715.0,153.811,153.8203,153.6992,153.7831,8715.0
2020-02-20 13:50:00,165.03,165.11,164.94,165.05,10621.0,153.7831,153.8576,153.6992,153.8017,10621.0
2020-02-20 14:00:00,165.08,165.45,165.08,165.34,9786.0,153.8297,154.1744,153.8297,154.0719,9786.0
2020-02-20 14:10:00,165.37,165.66,165.36,165.44,18201.0,154.0999,154.3701,154.0906,154.1651,18201.0
2020-02-20 14:20:00,165.44,165.47,165.25,165.41,20211.0,154.1651,154.1931,153.9881,154.1372,20211.0
2020-02-20 14:30:00,165.42,165.79,165.41,165.75,13503.0,154.1465,154.4913,154.1372,154.454,13503.0
2020-02-20 14:40:00,165.75,165.86,165.69,165.73,12876.0,154.454,154.5565,154.3981,154.4354,12876.0
2020-02-20 14:50:00,165.72,165.76,165.5,165.58,10075.0,154.426,154.4633,154.221,154.2956,10075.0
2020-02-20 15:00:00,165.59,165.7,165.52,165.64,16951.0,154.3049,154.4074,154.2397,154.3515,16951.0
2020-02-20 15:10:00,165.64,165.67,165.32,165.41,30918.0,154.3515,154.3794,154.0533,154.1372,30918.0
2020-02-20 15:20:00,165.38,165.67,165.38,165.56,14195.0,154.1092,154.3794,154.1092,154.2769,14195.0
2020-02-20 15:30:00,165.56,165.96,165.55,165.81,34316.0,154.2769,154.6497,154.2676,154.5099,34316.0
2020-02-20 15:40:00,165.83,165.89,165.58,165.73,36918.0,154.5285,154.5844,154.2956,154.4354,36918.0
2020-02-20 15:50:00,165.73,166.03,165.64,165.73,96566.0,154.4354,154.7149,154.3515,154.4354,96566.0
2020-02-21 09:30:00,165.89,166.45,165.43,165.43,74249.0,154.5844,155.1063,154.1558,154.1558,74249.0
2020-02-21 09:40:00,165.41,165.63,165.03,165.03,22690.0,154.1372,154.3422,153.7831,153.7831,22690.0
2020-02-21 09:50:00,165.09,165.85,165.06,165.76,24800.0,153.839,154.5472,153.811,154.4633,24800.0
2020-02-21 10:00:00,165.71,165.75,165.31,165.58,17157.0,154.4167,154.454,154.044,154.2956,17157.0
2020-02-21 10:10:00,165.59,166.15,165.42,166.15,14028.0,154.3049,154.8267,154.1465,154.8267,14028.0
2020-02-21 10:20:00,166.08,166.81,166.01,166.31,53721.0,154.7615,155.4418,154.6963,154.9758,53721.0
2020-02-21 10:30:00,166.34,166.34,165.87,165.92,8499.0,155.0038,155.0038,154.5658,154.6124,8499.0
2020-02-21 10:40:00,165.92,165.92,165.58,165.83,7444.0,154.6124,154.6124,154.2956,154.5285,7444.0
2020-02-21 10:50:00,165.87,166.23,165.79,166.23,14686.0,154.5658,154.9013,154.4913,154.9013,14686.0
2020-02-21 11:00:00,166.23,166.45,165.91,166.45,15034.0,154.9013,155.1063,154.6031,155.1063,15034.0
2020-02-21 11:10:00,166.43,166.65,166.23,166.25,14644.0,155.0876,155.2927,154.9013,154.9199,14644.0
2020-02-21 11:20:00,166.14,166.63,166.09,166.54,8317.0,154.8174,155.274,154.7708,155.1902,8317.0
2020-02-21 11:30:00,166.57,167.01,166.46,166.77,57172.0,155.2181,155.6281,155.1156,155.4045,57172.0
2020-02-21 11:40:00,166.86,166.86,166.56,166.58,6147.0,155.4883,155.4883,155.2088,155.2274,6147.0
2020-02-21 11:50:00,166.58,167.04,166.54,166.7,17154.0,155.2274,155.6561,155.1902,155.3392,17154.0
2020-02-21 12:00:00,166.66,166.66,166.48,166.52,13389.0,155.302,155.302,155.1342,155.1715,13389.0
2020-02-21 12:10:00,166.53,166.6,166.45,166.52,12458.0,155.1808,155.2461,155.1063,155.1715,12458.0
2020-02-21 12:20:00,166.51,166.61,166.38,166.59,8360.0,155.1622,155.2554,155.0411,155.2367,8360.0
2020-02-21 12:30:00,166.59,166.81,166.58,166.76,17365.0,155.2367,155.4418,155.2274,155.3952,17365.0
2020-02-21 12:40:00,166.82,166.87,166.52,166.52,5665.0,155.4511,155.4977,155.1715,155.1715,5665.0
2020-02-21 12:50:00,166.55,166.69,166.55,166.64,17272.0,155.1995,155.3299,155.1995,155.2833,17272.0
2020-02-21 13:00:00,166.65,166.87,166.64,166.79,7745.0,155.2927,155.4977,155.2833,155.4231,7745.0
2020-02-21 13:10:00,166.77,166.9,166.71,166.77,16820.0,155.4045,155.5256,155.3486,155.4045,16820.0
2020-02-21 13:20:00,166.77,166.77,166.45,166.5,10036.0,155.4045,155.4045,155.1063,155.1529,10036.0
2020-02-21 13:30:00,166.45,166.46,166.2,166.28,11465.0,155.1063,155.1156,154.8733,154.9479,11465.0
2020-02-21 13:40:00,166.28,166.42,166.21,166.23,19567.0,154.9479,155.0783,154.8826,154.9013,19567.0
2020-02-21 13:50:00,166.24,166.36,166.08,166.26,18134.0,154.9106,155.0224,154.7615,154.9292,18134.0
2020-02-21 14:00:00,166.2,166.36,166.18,166.36,11632.0,154.8733,155.0224,154.8547,155.0224,11632.0
2020-02-21 14:10:00,166.36,166.53,166.26,166.39,17788.0,155.0224,155.1808,154.9292,155.0504,17788.0
2020-02-21 14:20:00,166.36,166.53,166.26,166.53,10098.0,155.0224,155.1808,154.9292,155.1808,10098.0
2020-02-21 14:30:00,166.48,166.67,166.46,166.59,36375.0,155.1342,155.3113,155.1156,155.2367,36375.0
2020-02-21 14:40:00,166.56,166.91,166.56,166.78,61274.0,155.2088,155.5349,155.2088,155.4138,61274.0
2020-02-21 14:50:00,166.77,167.04,166.72,166.72,27139.0,155.4045,155.6561,155.3579,155.3579,27139.0
2020-02-21 15:00:00,166.77,166.79,166.5,166.55,24291.0,155.4045,155.4231,155.1529,155.1995,24291.0
2020-02-21 15:10:00,166.57,166.73,166.57,166.59,25220.0,155.2181,155.3672,155.2181,155.2367,25220.0
2020-02-21 15:20:00,166.57,166.65,166.41,166.48,60878.0,155.2181,155.2927,155.069,155.1342,60878.0
2020-02-21 15:30:00,166.49,166.68,166.38,166.58,24038.0,155.1436,155.3206,155.0411,155.2274,24038.0
2020-02-21 15:40:00,166.57,166.83,166.53,166.81,36948.0,155.2181,155.4604,155.1808,155.4418,36948.0
2020-02-21 15:50:00,166.81,166.9,166.56,166.9,116345.0,155.4418,155.5256,155.2088,155.5256,116345.0
2020-02-24 09:30:00,163.53,165.74,163.53,165.5,45031.0,152.3853,154.4447,152.3853,154.221,45031.0
2020-02-24 09:40:00,165.64,166.24,165.19,166.18,24970.0,154.3515,154.9106,153.9322,154.8547,24970.0
2020-02-24 09:50:00,166.17,166.51,165.93,166.36,19764.0,154.8454,155.1622,154.6217,155.0224,19764.0
2020-02-24 10:00:00,166.34,166.4,165.85,166.16,20344.0,155.0038,155.0597,154.5472,154.836,20344.0
2020-02-24 10:10:00,166.02,166.41,165.99,166.22,19273.0,154.7056,155.069,154.6776,154.892,19273.0
2020-02-24 10:20:00,166.16,166.16,165.74,165.92,17450.0,154.836,154.836,154.4447,154.6124,17450.0
2020-02-24 10:30:00,165.86,165.95,165.57,165.65,31689.0,154.5565,154.6404,154.2863,154.3608,31689.0
2020-02-24 10:40:00,165.71,165.78,165.49,165.59,19554.0,154.4167,154.4819,154.2117,154.3049,19554.0
2020-02-24 10:50:00,165.56,165.87,165.52,165.83,42073.0,154.2769,154.5658,154.2397,154.5285,42073.0
2020-02-24 11:00:00,165.83,165.83,165.44,165.54,22741.0,154.5285,154.5285,154.1651,154.2583,22741.0
2020-02-24 11:10:00,165.53,165.64,165.1,165.34,13657.0,154.249,154.3515,153.8483,154.0719,13657.0
2020-02-24 11:20:00,165.45,165.64,164.83,165.09,16644.0,154.1744,154.3515,153.5967,153.839,16644.0
2020-02-24 11:30:00,165.09,165.23,164.78,164.78,15154.0,153.839,153.9694,153.5501,153.5501,15154.0
2020-02-24 11:40:00,164.73,164.84,164.44,164.44,26029.0,153.5035,153.606,153.2333,153.2333,26029.0
2020-02-24 11:50:00,164.41,164.63,164.35,164.35,10202.0,153.2053,153.4103,153.1494,153.1494,10202.0
2020-02-24 12:00:00,164.37,164.37,163.93,163.96,16228.0,153.168,153.168,152.758,152.786,16228.0
2020-02-24 12:10:00,163.98,164.37,163.98,164.37,26014.0,152.8046,153.168,152.8046,153.168,26014.0
2020-02-24 12:20:00,164.32,164.4,164.07,164.07,15957.0,153.1214,153.196,152.8885,152.8885,15957.0
2020-02-24 12:30:00,164.04,164.6,164.02,164.6,19428.0,152.8605,153.3824,152.8419,153.3824,19428.0
2020-02-24 12:40:00,164.56,164.67,164.47,164.53,22470.0,153.3451,153.4476,153.2612,153.3171,22470.0
2020-02-24 12:50:00,164.53,164.61,164.24,164.33,17853.0,153.3171,153.3917,153.0469,153.1308,17853.0
2020-02-24 13:00:00,164.3,164.49,164.17,164.39,27112.0,153.1028,153.2799,152.9817,153.1867,27112.0
2020-02-24 13:10:00,164.37,164.54,164.3,164.38,21699.0,153.168,153.3265,153.1028,153.1774,21699.0
2020-02-24 13:20:00,164.43,164.94,164.37,164.93,16637.0,153.2239,153.6992,153.168,153.6899,16637.0
2020-02-24 13:30:00,165.0,165.19,164.9,165.06,19230.0,153.7551,153.9322,153.6619,153.811,19230.0
2020-02-24 13:40:00,165.01,165.11,164.69,165.07,11060.0,153.7644,153.8576,153.4662,153.8203,11060.0
2020-02-24 13:50:00,165.07,165.37,165.02,165.36,13806.0,153.8203,154.0999,153.7737,154.0906,13806.0
2020-02-24 14:00:00,165.36,165.42,164.99,165.13,17326.0,154.0906,154.1465,153.7458,153.8762,17326.0
2020-02-24 14:10:00,165.19,165.27,164.94,165.11,28345.0,153.9322,154.0067,153.6992,153.8576,28345.0
2020-02-24 14:20:00,165.14,165.55,165.12,165.48,9098.0,153.8856,154.2676,153.8669,154.2024,9098.0
2020-02-24 14:30:00,165.49,165.53,165.16,165.36,9130.0,154.2117,154.249,153.9042,154.0906,9130.0
2020-02-24 14:40:00,165.37,165.43,165.18,165.38,22315.0,154.0999,154.1558,153.9228,154.1092,22315.0
2020-02-24 14:50:00,165.38,165.64,165.25,165.57,26825.0,154.1092,154.3515,153.9881,154.2863,26825.0
2020-02-24 15:00:00,165.57,166.02,165.57,166.0,45231.0,154.2863,154.7056,154.2863,154.687,45231.0
2020-02-24 15:10:00,165.99,165.99,165.42,165.7,71646.0,154.6776,154.6776,154.1465,154.4074,71646.0
2020-02-24 15:20:00,165.66,165.71,165.28,165.4,55033.0,154.3701,154.4167,154.016,154.1278,55033.0
2020-02-24 15:30:00,165.41,165.61,165.17,165.31,75642.0,154.1372,154.3235,153.9135,154.044,75642.0
2020-02-24 15:40:00,165.29,165.36,165.0,165.34,52411.0,154.0253,154.0906,153.7551,154.0719,52411.0
2020-02-24 15:50:00,165.17,165.26,164.59,164.85,161950.0,153.9135,153.9974,153.373,153.6153,161950.0
2020-02-25 09:30:00,165.67,166.9,165.01,166.69,79573.0,154.3794,155.5256,153.7644,155.3299,79573.0
2020-02-25 09:40:00,166.5,166.61,165.2,165.61,56643.0,155.1529,155.2554,153.9415,154.3235,56643.0
2020-02-25 09:50:00,165.69,165.84,165.22,165.4,16947.0,154.3981,154.5379,153.9601,154.1278,16947.0
2020-02-25 10:00:00,165.42,166.2,165.41,165.88,14917.0,154.1465,154.8733,154.1372,154.5751,14917.0
2020-02-25 10:10:00,165.84,165.88,165.44,165.52,8035.0,154.5379,154.5751,154.1651,154.2397,8035.0
2020-02-25 10:20:00,165.47,165.72,164.91,165.12,33519.0,154.1931,154.426,153.6712,153.8669,33519.0
2020-02-25 10:30:00,165.08,165.34,164.79,165.12,31192.0,153.8297,154.0719,153.5594,153.8669,31192.0
2020-02-25 10:40:00,165.04,165.07,164.68,164.68,39587.0,153.7924,153.8203,153.4569,153.4569,39587.0
2020-02-25 10:50:00,164.62,164.62,163.96,164.53,15068.0,153.401,153.401,152.786,153.3171,15068.0
2020-02-25 11:00:00,164.5,164.66,163.98,164.07,17989.0,153.2892,153.4383,152.8046,152.8885,17989.0
2020-02-25 11:10:00,164.02,164.48,163.43,163.7,14894.0,152.8419,153.2705,152.2921,152.5437,14894.0
2020-02-25 11:20:00,163.6,164.25,163.44,164.17,26816.0,152.4505,153.0562,152.3014,152.9817,26816.0
2020-02-25 11:30:00,164.09,164.36,163.99,164.2,14897.0,152.9071,153.1587,152.8139,153.0096,14897.0
2020-02-25 11:40:00,164.26,164.47,163.97,164.39,15550.0,153.0655,153.2612,152.7953,153.1867,15550.0
2020-02-25 11:50:00,164.39,164.51,164.2,164.28,10267.0,153.1867,153.2985,153.0096,153.0842,10267.0
2020-02-25 12:00:00,164.32,164.45,164.22,164.42,25130.0,153.1214,153.2426,153.0283,153.2146,25130.0
2020-02-25 12:10:00,164.43,164.64,164.11,164.21,29237.0,153.2239,153.4196,152.9258,153.0189,29237.0
2020-02-25 12:20:00,164.22,164.31,164.03,164.11,39598.0,153.0283,153.1121,152.8512,152.9258,39598.0
2020-02-25 12:30:00,164.14,164.47,164.08,164.3,7474.0,152.9537,153.2612,152.8978,153.1028,7474.0
2020-02-25 12:40:00,164.27,164.27,163.45,163.61,15527.0,153.0749,153.0749,152.3107,152.4598,15527.0
2020-02-25 12:50:00,163.62,163.77,163.43,163.56,20665.0,152.4692,152.6089,152.2921,152.4132,20665.0
2020-02-25 13:00:00,163.52,163.66,163.3,163.53,24183.0,152.376,152.5064,152.171,152.3853,24183.0
2020-02-25 13:10:00,163.68,163.71,163.06,163.12,12683.0,152.5251,152.553,151.9473,152.0032,12683.0
2020-02-25 13:20:00,163.17,163.31,163.1,163.23,11066.0,152.0498,152.1803,151.9846,152.1057,11066.0
2020-02-25 13:30:00,163.19,163.19,162.97,163.01,11697.0,152.0685,152.0685,151.8635,151.9007,11697.0
2020-02-25 13:40:00,162.96,163.22,162.86,163.03,19295.0,151.8541,152.0964,151.7609,151.9194,19295.0
2020-02-25 13:50:00,163.02,163.25,162.63,162.67,12807.0,151.91,152.1244,151.5466,151.5839,12807.0
2020-02-25 14:00:00,162.62,162.67,161.85,161.95,21855.0,151.5373,151.5839,150.8198,150.913,21855.0
2020-02-25 14:10:00,162.02,162.6,161.97,162.17,20665.0,150.9782,151.5187,150.9316,151.118,20665.0
2020-02-25 14:20:00,162.1,162.33,161.51,161.66,34738.0,151.0527,151.2671,150.503,150.6427,34738.0
2020-02-25 14:30:00,161.62,161.84,161.31,161.54,32952.0,150.6055,150.8105,150.3166,150.5309,32952.0
2020-02-25 14:40:00,161.62,162.25,161.47,162.12,33575.0,150.6055,151.1925,150.4657,151.0714,33575.0
2020-02-25 14:50:00,162.14,162.44,161.87,162.2,25791.0,151.09,151.3696,150.8384,151.1459,25791.0
2020-02-25 15:00:00,162.18,162.59,162.17,162.35,33858.0,151.1273,151.5093,151.118,151.2857,33858.0
2020-02-25 15:10:00,162.35,162.35,161.82,161.84,23407.0,151.2857,151.2857,150.7918,150.8105,23407.0
2020-02-25 15:20:00,161.86,161.94,161.36,161.58,30708.0,150.8291,150.9036,150.3632,150.5682,30708.0
2020-02-25 15:30:00,161.5,161.52,161.05,161.22,44687.0,150.4936,150.5123,150.0743,150.2327,44687.0
2020-02-25 15:40:00,161.2,162.04,161.19,161.67,47936.0,150.2141,150.9968,150.2048,150.652,47936.0
2020-02-25 15:50:00,161.64,161.7,161.09,161.49,231388.0,150.6241,150.68,150.1116,150.4843,231388.0
2020-02-26 09:30:00,162.05,162.37,161.21,162.05,124393.0,151.0061,151.3043,150.2234,151.0061,124393.0
2020-02-26 09:40:00,162.06,162.83,161.95,162.41,25063.0,151.0155,151.733,150.913,151.3416,25063.0
2020-02-26 09:50:00,162.33,162.33,161.72,162.14,23217.0,151.2671,151.2671,150.6986,151.09,23217.0
2020-02-26 10:00:00,162.14,162.3,161.86,162.3,15825.0,151.09,151.2391,150.8291,151.2391,15825.0
2020-02-26 10:10:00,162.2,162.87,161.96,162.62,14817.0,151.1459,151.7703,150.9223,151.5373,14817.0
2020-02-26 10:20:00,162.57,163.06,162.55,162.83,11278.0,151.4907,151.9473,151.4721,151.733,11278.0
2020-02-26 10:30:00,162.94,163.34,162.86,163.22,14260.0,151.8355,152.2082,151.7609,152.0964,14260.0
2020-02-26 10:40:00,163.22,163.64,163.22,163.48,15215.0,152.0964,152.4878,152.0964,152.3387,15215.0
2020-02-26 10:50:00,163.43,163.6,163.21,163.37,23927.0,152.2921,152.4505,152.0871,152.2362,23927.0
2020-02-26 11:00:00,163.33,163.61,163.2,163.58,58776.0,152.1989,152.4598,152.0778,152.4319,58776.0
2020-02-26 11:10:00,163.62,164.29,163.48,164.29,18792.0,152.4692,153.0935,152.3387,153.0935,18792.0
2020-02-26 11:20:00,164.26,164.49,164.17,164.36,15807.0,153.0655,153.2799,152.9817,153.1587,15807.0
2020-02-26 11:30:00,164.32,164.32,163.89,164.24,17164.0,153.1214,153.1214,152.7208,153.0469,17164.0
2020-02-26 11:40:00,164.22,164.36,163.99,164.07,19017.0,153.0283,153.1587,152.8139,152.8885,19017.0
2020-02-26 11:50:00,164.06,164.41,163.89,164.21,37106.0,152.8792,153.2053,152.7208,153.0189,37106.0
2020-02-26 12:00:00,164.2,164.27,163.5,163.69,30763.0,153.0096,153.0749,152.3573,152.5344,30763.0
2020-02-26 12:10:00,163.65,163.7,163.06,163.47,33302.0,152.4971,152.5437,151.9473,152.3294,33302.0
2020-02-26 12:20:00,163.53,163.71,163.44,163.56,17201.0,152.3853,152.553,152.3014,152.4132,17201.0
2020-02-26 12:30:00,163.64,164.04,163.64,163.83,9265.0,152.4878,152.8605,152.4878,152.6648,9265.0
2020-02-26 12:40:00,163.74,163.92,163.62,163.84,10428.0,152.581,152.7487,152.4692,152.6742,10428.0
2020-02-26 12:50:00,163.89,163.9,163.23,163.38,14874.0,152.7208,152.7301,152.1057,152.2455,14874.0
2020-02-26 13:00:00,163.39,163.51,163.03,163.07,7951.0,152.2548,152.3666,151.9194,151.9566,7951.0
2020-02-26 13:10:00,163.01,163.18,162.91,162.94,8769.0,151.9007,152.0591,151.8075,151.8355,8769.0
2020-02-26 13:20:00,163.04,163.22,162.91,163.15,12436.0,151.9287,152.0964,151.8075,152.0312,12436.0
2020-02-26 13:30:00,163.11,163.11,162.04,162.09,20308.0,151.9939,151.9939,150.9968,151.0434,20308.0
2020-02-26 13:40:00,162.08,162.89,161.86,162.54,40087.0,151.0341,151.7889,150.8291,151.4628,40087.0
2020-02-26 13:50:00,162.44,162.65,162.09,162.13,38867.0,151.3696,151.5653,151.0434,151.0807,38867.0
2020-02-26 14:00:00,162.18,162.59,162.03,162.23,17902.0,151.1273,151.5093,150.9875,151.1739,17902.0
2020-02-26 14:10:00,162.14,162.69,162.1,162.26,26000.0,151.09,151.6025,151.0527,151.2018,26000.0
2020-02-26 14:20:00,162.26,163.01,162.25,162.63,47147.0,151.2018,151.9007,151.1925,151.5466,47147.0
2020-02-26 14:30:00,162.66,163.22,162.58,163.02,45427.0,151.5746,152.0964,151.5,151.91,45427.0
2020-02-26 14:40:00,162.91,163.03,162.58,162.99,33051.0,151.8075,151.9194,151.5,151.8821,33051.0
2020-02-26 14:50:00,162.94,163.02,162.6,162.77,61516.0,151.8355,151.91,151.5187,151.6771,61516.0
2020-02-26 15:00:00,162.78,162.99,162.61,162.91,36623.0,151.6864,151.8821,151.528,151.8075,36623.0
2020-02-26 15:10:00,162.97,163.34,162.87,163.07,16749.0,151.8635,152.2082,151.7703,151.9566,16749.0
2020-02-26 15:20:00,163.09,163.11,162.58,162.91,39930.0,151.9753,151.9939,151.5,151.8075,39930.0
2020-02-26 15:30:00,162.91,162.95,162.57,162.88,68670.0,151.8075,151.8448,151.4907,151.7796,68670.0
2020-02-26 15:40:00,162.83,162.87,162.58,162.82,67357.0,151.733,151.7703,151.5,151.7237,67357.0
2020-02-26 15:50:00,162.75,162.86,162.47,162.62,209971.0,151.6584,151.7609,151.3975,151.5373,209971.0
2020-02-27 09:30:00,161.15,162.5,160.82,162.42,73922.0,150.1675,151.4255,149.86,151.3509,73922.0
2020-02-27 09:40:00,162.5,162.51,161.03,161.52,22201.0,151.4255,151.4348,150.0557,150.5123,22201.0
2020-02-27 09:50:00,161.52,162.22,161.52,161.72,30380.0,150.5123,151.1646,150.5123,150.6986,30380.0
2020-02-27 10:00:00,161.79,162.14,161.4,161.58,34973.0,150.7639,151.09,150.4004,150.5682,34973.0
2020-02-27 10:10:00,161.62,161.67,161.09,161.42,33273.0,150.6055,150.652,150.1116,150.4191,33273.0
2020-02-27 10:20:00,161.47,161.49,160.46,160.54,65321.0,150.4657,150.4843,149.5245,149.5991,65321.0
2020-02-27 10:30:00,160.51,160.55,159.74,160.46,38864.0,149.5711,149.6084,148.8536,149.5245,38864.0
2020-02-27 10:40:00,160.46,160.57,159.83,160.28,35428.0,149.5245,149.627,148.9374,149.3568,35428.0
2020-02-27 10:50:00,160.29,160.59,159.78,160.44,29177.0,149.3661,149.6456,148.8909,149.5059,29177.0
2020-02-27 11:00:00,160.47,160.91,160.45,160.74,20775.0,149.5338,149.9438,149.5152,149.7854,20775.0
2020-02-27 11:10:00,160.75,160.78,160.24,160.75,27312.0,149.7947,149.8227,149.3195,149.7947,27312.0
2020-02-27 11:20:00,160.79,160.82,159.87,159.97,21816.0,149.832,149.86,148.9747,149.0679,21816.0
2020-02-27 11:30:00,159.92,160.33,159.46,159.5,25112.0,149.0213,149.4034,148.5927,148.6299,25112.0
2020-02-27 11:40:00,159.59,160.0,159.24,159.87,16685.0,148.7138,149.0959,148.3877,148.9747,16685.0
2020-02-27 11:50:00,159.85,160.71,159.72,160.65,27500.0,148.9561,149.7575,148.8349,149.7016,27500.0
2020-02-27 12:00:00,160.66,161.19,160.49,161.13,25694.0,149.7109,150.2048,149.5525,150.1488,25694.0
2020-02-27 12:10:00,161.2,161.68,161.09,161.62,19896.0,150.2141,150.6614,150.1116,150.6055,19896.0
2020-02-27 12:20:00,161.59,161.64,160.84,161.46,11703.0,150.5775,150.6241,149.8786,150.4564,11703.0
2020-02-27 12:30:00,161.46,162.02,161.38,161.97,19636.0,150.4564,150.9782,150.3818,150.9316,19636.0
2020-02-27 12:40:00,161.96,162.01,161.29,161.5,21509.0,150.9223,150.9689,150.2979,150.4936,21509.0
2020-02-27 12:50:00,161.5,161.66,161.03,161.15,21318.0,150.4936,150.6427,150.0557,150.1675,21318.0
2020-02-27 13:00:00,161.11,161.9,160.92,161.69,27797.0,150.1302,150.8664,149.9532,150.6707,27797.0
2020-02-27 13:10:00,161.68,161.94,161.46,161.7,16415.0,150.6614,150.9036,150.4564,150.68,16415.0
2020-02-27 13:20:00,161.65,161.72,161.0,161.04,18003.0,150.6334,150.6986,150.0277,150.065,18003.0
2020-02-27 13:30:00,161.06,161.24,160.29,160.4,16880.0,150.0836,150.2514,149.3661,149.4686,16880.0
2020-02-27 13:40:00,160.48,160.58,159.67,159.84,19982.0,149.5431,149.6363,148.7883,148.9468,19982.0
2020-02-27 13:50:00,159.78,160.56,159.4,159.65,22431.0,148.8909,149.6177,148.5367,148.7697,22431.0
2020-02-27 14:00:00,159.46,159.54,158.73,158.76,18153.0,148.5927,148.6672,147.9124,147.9404,18153.0
2020-02-27 14:10:00,158.78,159.03,158.23,158.4,33807.0,147.959,148.192,147.4465,147.6049,33807.0
2020-02-27 14:20:00,158.39,159.26,158.28,159.07,27899.0,147.5956,148.4063,147.4931,148.2292,27899.0
2020-02-27 14:30:00,159.01,159.01,158.43,158.52,19065.0,148.1733,148.1733,147.6329,147.7167,19065.0
2020-02-27 14:40:00,158.51,158.8,158.28,158.58,36835.0,147.7074,147.9776,147.4931,147.7726,36835.0
2020-02-27 14:50:00,158.66,158.75,158.07,158.15,41238.0,147.8472,147.931,147.2974,147.3719,41238.0
2020-02-27 15:00:00,158.12,158.23,157.66,158.21,23929.0,147.344,147.4465,146.9153,147.4278,23929.0
2020-02-27 15:10:00,158.25,158.34,157.84,157.86,25747.0,147.4651,147.549,147.0831,147.1017,25747.0
2020-02-27 15:20:00,157.89,157.98,157.62,157.78,32956.0,147.1297,147.2135,146.8781,147.0272,32956.0
2020-02-27 15:30:00,157.75,157.97,157.69,157.75,95112.0,146.9992,147.2042,146.9433,146.9992,95112.0
2020-02-27 15:40:00,157.83,158.3,157.77,158.13,88778.0,147.0737,147.5117,147.0178,147.3533,88778.0
2020-02-27 15:50:00,158.12,158.33,157.44,157.44,470317.0,147.344,147.5397,146.7103,146.7103,470317.0
2020-02-28 09:30:00,155.73,155.73,152.99,153.59,81405.0,145.1169,145.1169,142.5636,143.1227,81405.0
2020-02-28 09:40:00,153.48,156.22,153.35,153.69,114449.0,143.0202,145.5735,142.8991,143.2159,114449.0
2020-02-28 09:50:00,153.6,153.86,150.45,151.36,81924.0,143.132,143.3743,140.1967,141.0447,81924.0
2020-02-28 10:00:00,151.34,151.4,148.29,149.5,99446.0,141.026,141.082,138.1839,139.3114,99446.0
2020-02-28 10:10:00,149.78,150.54,148.83,149.82,69891.0,139.5724,140.2806,138.6871,139.6096,69891.0
2020-02-28 10:20:00,149.95,150.03,148.56,148.56,58737.0,139.7308,139.8053,138.4355,138.4355,58737.0
2020-02-28 10:30:00,148.76,149.73,148.51,149.44,73333.0,138.6219,139.5258,138.3889,139.2555,73333.0
2020-02-28 10:40:00,149.41,150.0,149.06,149.54,76256.0,139.2276,139.7774,138.9014,139.3487,76256.0
2020-02-28 10:50:00,149.67,150.42,149.44,150.07,42178.0,139.4699,140.1687,139.2555,139.8426,42178.0
2020-02-28 11:00:00,150.15,150.25,149.26,149.74,49594.0,139.9171,140.0103,139.0878,139.5351,49594.0
2020-02-28 11:10:00,149.58,150.76,149.58,150.72,34126.0,139.386,140.4856,139.386,140.4483,34126.0
2020-02-28 11:20:00,150.87,151.28,150.5,150.87,58469.0,140.5881,140.9701,140.2433,140.5881,58469.0
2020-02-28 11:30:00,150.92,151.66,150.67,151.66,28540.0,140.6347,141.3242,140.4017,141.3242,28540.0
2020-02-28 11:40:00,151.55,152.29,150.84,151.41,29681.0,141.2217,141.9113,140.5601,141.0913,29681.0
2020-02-28 11:50:00,151.34,152.2,150.79,151.92,62756.0,141.026,141.8274,140.5135,141.5665,62756.0
2020-02-28 12:00:00,151.91,151.94,150.78,151.24,54467.0,141.5572,141.5852,140.5042,140.9329,54467.0
2020-02-28 12:10:00,151.26,151.4,150.4,151.05,19989.0,140.9515,141.082,140.1501,140.7558,19989.0
2020-02-28 12:20:00,150.99,151.55,150.63,151.25,26198.0,140.6999,141.2217,140.3644,140.9422,26198.0
2020-02-28 12:30:00,151.27,151.98,151.25,151.67,24071.0,140.9608,141.6224,140.9422,141.3336,24071.0
2020-02-28 12:40:00,151.55,151.82,150.74,150.96,27128.0,141.2217,141.4733,140.4669,140.6719,27128.0
2020-02-28 12:50:00,151.05,152.18,150.93,151.84,18848.0,140.7558,141.8088,140.644,141.492,18848.0
2020-02-28 13:00:00,151.96,152.34,151.22,151.7,25707.0,141.6038,141.9579,140.9142,141.3615,25707.0
2020-02-28 13:10:00,151.72,151.72,150.44,151.36,20635.0,141.3801,141.3801,140.1874,141.0447,20635.0
2020-02-28 13:20:00,151.28,151.28,150.6,150.68,21618.0,140.9701,140.9701,140.3365,140.411,21618.0
2020-02-28 13:30:00,150.59,150.68,149.73,150.0,28031.0,140.3272,140.411,139.5258,139.7774,28031.0
2020-02-28 13:40:00,150.05,150.05,149.19,149.8,29208.0,139.824,139.824,139.0226,139.591,29208.0
2020-02-28 13:50:00,149.8,149.9,149.25,149.7,33361.0,139.591,139.6842,139.0785,139.4978,33361.0
2020-02-28 14:00:00,149.75,149.78,149.09,149.18,31791.0,139.5444,139.5724,138.9294,139.0133,31791.0
2020-02-28 14:10:00,149.3,149.94,149.25,149.76,36394.0,139.1251,139.7215,139.0785,139.5537,36394.0
2020-02-28 14:20:00,149.76,150.16,149.35,149.66,30117.0,139.5537,139.9265,139.1717,139.4605,30117.0
2020-02-28 14:30:00,149.62,150.75,149.57,149.86,27527.0,139.4233,140.4763,139.3767,139.6469,27527.0
2020-02-28 14:40:00,149.73,151.27,149.73,150.79,28837.0,139.5258,140.9608,139.5258,140.5135,28837.0
2020-02-28 14:50:00,150.8,151.05,149.52,149.6,44753.0,140.5228,140.7558,139.3301,139.4046,44753.0
2020-02-28 15:00:00,149.69,149.87,148.96,149.1,49766.0,139.4885,139.6562,138.8082,138.9387,49766.0
2020-02-28 15:10:00,149.03,150.08,148.98,149.88,43264.0,138.8735,139.8519,138.8269,139.6655,43264.0
2020-02-28 15:20:00,149.86,150.08,148.56,148.56,50311.0,139.6469,139.8519,138.4355,138.4355,50311.0
2020-02-28 15:30:00,148.56,149.13,148.07,148.07,77512.0,138.4355,138.9667,137.9789,137.9789,77512.0
2020-02-28 15:40:00,148.21,148.62,147.55,148.44,104567.0,138.1094,138.4914,137.4943,138.3237,104567.0
2020-02-28 15:50:00,148.26,150.43,147.98,150.39,362430.0,138.1559,140.1781,137.895,140.1408,362430.0
2020-03-02 09:30:00,150.36,152.53,150.25,151.29,62169.0,140.1128,142.1349,140.0103,140.9795,62169.0
2020-03-02 09:40:00,151.3,152.63,151.06,152.56,43548.0,140.9888,142.2281,140.7651,142.1629,43548.0
2020-03-02 09:50:00,152.4,153.03,152.18,152.68,24906.0,142.0138,142.6009,141.8088,142.2747,24906.0
2020-03-02 10:00:00,152.68,152.99,151.55,151.94,70298.0,142.2747,142.5636,141.2217,141.5852,70298.0
2020-03-02 10:10:00,151.94,153.25,151.94,153.03,34414.0,141.5852,142.8059,141.5852,142.6009,34414.0
2020-03-02 10:20:00,153.09,154.04,152.68,153.88,29636.0,142.6568,143.542,142.2747,143.3929,29636.0
2020-03-02 10:30:00,153.87,154.77,153.49,154.62,29333.0,143.3836,144.2223,143.0295,144.0825,29333.0
2020-03-02 10:40:00,154.63,154.92,154.32,154.92,26886.0,144.0918,144.3621,143.803,144.3621,26886.0
2020-03-02 10:50:00,154.89,155.89,154.81,155.09,44172.0,144.3341,145.266,144.2596,144.5205,44172.0
2020-03-02 11:00:00,155.02,155.63,154.91,155.32,47543.0,144.4552,145.0237,144.3527,144.7348,47543.0
2020-03-02 11:10:00,155.38,156.77,155.38,156.31,32989.0,144.7907,146.086,144.7907,145.6573,32989.0
2020-03-02 11:20:00,156.3,157.21,156.3,157.09,38466.0,145.648,146.496,145.648,146.3842,38466.0
2020-03-02 11:30:00,157.09,157.81,156.79,157.65,32892.0,146.3842,147.0551,146.1046,146.906,32892.0
2020-03-02 11:40:00,157.62,157.68,157.05,157.5,34666.0,146.8781,146.934,146.3469,146.7662,34666.0
2020-03-02 11:50:00,157.58,158.15,157.44,158.06,21463.0,146.8408,147.3719,146.7103,147.2881,21463.0
2020-03-02 12:00:00,158.06,158.29,157.75,157.95,29780.0,147.2881,147.5024,146.9992,147.1856,29780.0
2020-03-02 12:10:00,157.99,158.08,157.04,157.12,54810.0,147.2228,147.3067,146.3376,146.4121,54810.0
2020-03-02 12:20:00,157.11,157.33,156.57,157.2,21412.0,146.4028,146.6078,145.8996,146.4867,21412.0
2020-03-02 12:30:00,157.23,157.3,156.9,157.04,32067.0,146.5146,146.5799,146.2071,146.3376,32067.0
2020-03-02 12:40:00,157.05,157.21,156.6,156.8,26277.0,146.3469,146.496,145.9276,146.1139,26277.0
2020-03-02 12:50:00,156.78,157.1,156.62,156.96,25052.0,146.0953,146.3935,145.9462,146.263,25052.0
2020-03-02 13:00:00,157.0,157.11,156.59,156.62,21394.0,146.3003,146.4028,145.9183,145.9462,21394.0
2020-03-02 13:10:00,156.65,156.84,155.95,156.03,12649.0,145.9742,146.1512,145.3219,145.3964,12649.0
2020-03-02 13:20:00,156.11,156.18,155.67,155.8,17494.0,145.471,145.5362,145.061,145.1821,17494.0
2020-03-02 13:30:00,155.88,156.26,155.63,156.19,13604.0,145.2566,145.6107,145.0237,145.5455,13604.0
2020-03-02 13:40:00,156.33,156.65,156.14,156.36,18976.0,145.676,145.9742,145.4989,145.7039,18976.0
2020-03-02 13:50:00,156.34,156.72,156.02,156.64,12311.0,145.6853,146.0394,145.3871,145.9648,12311.0
2020-03-02 14:00:00,156.56,156.97,156.53,156.86,14208.0,145.8903,146.2724,145.8623,146.1699,14208.0
2020-03-02 14:10:00,156.91,156.92,156.39,156.39,16001.0,146.2164,146.2258,145.7319,145.7319,16001.0
2020-03-02 14:20:00,156.44,156.55,155.44,155.49,35481.0,145.7785,145.881,144.8466,144.8932,35481.0
2020-03-02 14:30:00,155.54,155.69,155.0,155.02,24317.0,144.9398,145.0796,144.4366,144.4552,24317.0
2020-03-02 14:40:00,155.02,155.25,154.44,155.22,22988.0,144.4552,144.6696,143.9148,144.6416,22988.0
2020-03-02 14:50:00,155.2,155.49,154.76,154.81,22011.0,144.623,144.8932,144.213,144.2596,22011.0
2020-03-02 15:00:00,154.94,155.56,154.93,155.53,54471.0,144.3807,144.9584,144.3714,144.9305,54471.0
2020-03-02 15:10:00,155.42,156.1,155.32,155.75,27284.0,144.828,145.4616,144.7348,145.1355,27284.0
2020-03-02 15:20:00,155.79,156.83,155.74,156.66,38705.0,145.1728,146.1419,145.1262,145.9835,38705.0
2020-03-02 15:30:00,156.73,157.57,156.66,157.56,34322.0,146.0487,146.8315,145.9835,146.8221,34322.0
2020-03-02 15:40:00,157.53,158.39,157.39,158.33,53569.0,146.7942,147.5956,146.6637,147.5397,53569.0
2020-03-02 15:50:00,158.32,159.75,158.32,159.61,136841.0,147.5304,148.8629,147.5304,148.7324,136841.0
2020-03-03 09:30:00,159.52,159.52,157.02,158.16,72814.0,148.6486,148.6486,146.3189,147.3813,72814.0
2020-03-03 09:40:00,157.87,158.22,157.23,157.56,23516.0,147.111,147.4372,146.5146,146.8221,23516.0
2020-03-03 09:50:00,157.46,157.53,156.74,157.38,22559.0,146.729,146.7942,146.058,146.6544,22559.0
2020-03-03 10:00:00,157.28,161.99,157.28,161.75,55994.0,146.5612,150.9502,146.5612,150.7266,55994.0
2020-03-03 10:10:00,161.93,162.38,160.0,161.0,52831.0,150.8943,151.3137,149.0959,150.0277,52831.0
2020-03-03 10:20:00,161.04,162.35,161.04,161.21,24586.0,150.065,151.2857,150.065,150.2234,24586.0
2020-03-03 10:30:00,161.06,162.56,160.9,162.39,35030.0,150.0836,151.4814,149.9345,151.323,35030.0
2020-03-03 10:40:00,162.19,163.28,161.94,162.07,39322.0,151.1366,152.1523,150.9036,151.0248,39322.0
2020-03-03 10:50:00,161.93,162.81,161.79,162.38,31907.0,150.8943,151.7144,150.7639,151.3137,31907.0
2020-03-03 11:00:00,162.26,162.35,160.72,160.72,59530.0,151.2018,151.2857,149.7668,149.7668,59530.0
2020-03-03 11:10:00,160.67,160.68,159.12,159.31,30032.0,149.7202,149.7295,148.2758,148.4529,30032.0
2020-03-03 11:20:00,159.17,159.25,157.22,157.87,18023.0,148.3224,148.397,146.5053,147.111,18023.0
2020-03-03 11:30:00,157.48,159.3,157.4,159.3,15692.0,146.7476,148.4436,146.6731,148.4436,15692.0
2020-03-03 11:40:00,159.21,159.27,158.36,158.36,13756.0,148.3597,148.4156,147.5676,147.5676,13756.0
2020-03-03 11:50:00,158.48,159.69,158.47,159.34,13658.0,147.6794,148.807,147.6701,148.4808,13658.0
2020-03-03 12:00:00,159.19,159.5,158.74,159.5,28497.0,148.3411,148.6299,147.9217,148.6299,28497.0
2020-03-03 12:10:00,159.44,159.44,158.34,158.45,10778.0,148.574,148.574,147.549,147.6515,10778.0
2020-03-03 12:20:00,158.47,159.05,158.3,158.56,7901.0,147.6701,148.2106,147.5117,147.754,7901.0
2020-03-03 12:30:00,158.62,158.64,158.23,158.63,7385.0,147.8099,147.8285,147.4465,147.8192,7385.0
2020-03-03 12:40:00,158.64,159.09,158.45,158.9,10384.0,147.8285,148.2479,147.6515,148.0708,10384.0
2020-03-03 12:50:00,158.94,158.94,158.01,158.21,10428.0,148.1081,148.1081,147.2415,147.4278,10428.0
2020-03-03 13:00:00,158.14,158.18,157.7,157.96,11766.0,147.3626,147.3999,146.9526,147.1949,11766.0
2020-03-03 13:10:00,157.95,158.11,157.47,157.49,21953.0,147.1856,147.3347,146.7383,146.7569,21953.0
2020-03-03 13:20:00,157.49,157.8,156.45,156.85,23087.0,146.7569,147.0458,145.7878,146.1605,23087.0
2020-03-03 13:30:00,156.7,157.62,156.63,157.58,21753.0,146.0208,146.8781,145.9555,146.8408,21753.0
2020-03-03 13:40:00,157.46,157.46,156.08,156.14,11660.0,146.729,146.729,145.443,145.4989,11660.0
2020-03-03 13:50:00,156.02,156.3,155.55,155.66,28213.0,145.3871,145.648,144.9491,145.0516,28213.0
2020-03-03 14:00:00,155.78,156.15,154.67,154.79,20803.0,145.1635,145.5082,144.1291,144.2409,20803.0
2020-03-03 14:10:00,154.87,155.62,154.51,154.51,27842.0,144.3155,145.0144,143.98,143.98,27842.0
2020-03-03 14:20:00,154.5,155.68,154.36,155.68,24535.0,143.9707,145.0703,143.8402,145.0703,24535.0
2020-03-03 14:30:00,155.44,155.97,154.84,154.84,19437.0,144.8466,145.3405,144.2875,144.2875,19437.0
2020-03-03 14:40:00,154.85,155.87,154.42,155.83,19407.0,144.2968,145.2473,143.8961,145.21,19407.0
2020-03-03 14:50:00,155.84,156.3,155.49,156.3,19017.0,145.2194,145.648,144.8932,145.648,19017.0
2020-03-03 15:00:00,156.14,157.08,156.06,156.6,31413.0,145.4989,146.3749,145.4244,145.9276,31413.0
2020-03-03 15:10:00,156.79,157.76,156.59,157.59,20614.0,146.1046,147.0085,145.9183,146.8501,20614.0
2020-03-03 15:20:00,157.58,158.22,156.5,157.91,29679.0,146.8408,147.4372,145.8344,147.1483,29679.0
2020-03-03 15:30:00,158.06,158.06,155.85,156.06,65574.0,147.2881,147.2881,145.2287,145.4244,65574.0
2020-03-03 15:40:00,156.05,158.01,155.95,156.97,54350.0,145.4151,147.2415,145.3219,146.2724,54350.0
2020-03-03 15:50:00,156.86,157.36,155.87,156.31,170090.0,146.1699,146.6358,145.2473,145.6573,170090.0
2020-03-04 09:30:00,157.89,159.57,156.91,157.24,69905.0,147.1297,148.6952,146.2164,146.524,69905.0
2020-03-04 09:40:00,157.0,157.85,156.87,157.31,54547.0,146.3003,147.0924,146.1792,146.5892,54547.0
2020-03-04 09:50:00,157.4,157.61,156.51,156.66,16068.0,146.6731,146.8687,145.8437,145.9835,16068.0
2020-03-04 10:00:00,156.85,157.54,156.74,157.34,18758.0,146.1605,146.8035,146.058,146.6171,18758.0
2020-03-04 10:10:00,157.28,158.38,157.28,158.38,19195.0,146.5612,147.5863,146.5612,147.5863,19195.0
2020-03-04 10:20:00,158.39,158.59,158.01,158.32,30446.0,147.5956,147.782,147.2415,147.5304,30446.0
2020-03-04 10:30:00,158.32,158.38,157.52,157.67,54028.0,147.5304,147.5863,146.7849,146.9246,54028.0
2020-03-04 10:40:00,157.63,158.46,157.56,157.98,22688.0,146.8874,147.6608,146.8221,147.2135,22688.0
2020-03-04 10:50:00,158.11,158.15,157.62,157.97,21665.0,147.3347,147.3719,146.8781,147.2042,21665.0
2020-03-04 11:00:00,158.06,158.23,157.48,157.74,18278.0,147.2881,147.4465,146.7476,146.9899,18278.0
2020-03-04 11:10:00,157.88,158.18,157.7,157.95,39055.0,147.1203,147.3999,146.9526,147.1856,39055.0
2020-03-04 11:20:00,157.95,158.16,157.55,157.93,16622.0,147.1856,147.3813,146.8128,147.1669,16622.0
2020-03-04 11:30:00,157.97,158.06,157.07,157.17,11696.0,147.2042,147.2881,146.3655,146.4587,11696.0
2020-03-04 11:40:00,157.19,157.37,156.87,156.87,12586.0,146.4774,146.6451,146.1792,146.1792,12586.0
2020-03-04 11:50:00,157.01,157.3,156.85,157.14,10966.0,146.3096,146.5799,146.1605,146.4308,10966.0
2020-03-04 12:00:00,157.15,157.93,157.15,157.87,14582.0,146.4401,147.1669,146.4401,147.111,14582.0
2020-03-04 12:10:00,157.8,158.21,157.76,157.83,52645.0,147.0458,147.4278,147.0085,147.0737,52645.0
2020-03-04 12:20:00,157.93,158.56,157.91,158.56,10420.0,147.1669,147.754,147.1483,147.754,10420.0
2020-03-04 12:30:00,158.47,158.74,158.05,158.06,6610.0,147.6701,147.9217,147.2788,147.2881,6610.0
2020-03-04 12:40:00,158.04,158.72,157.88,158.72,12355.0,147.2694,147.9031,147.1203,147.9031,12355.0
2020-03-04 12:50:00,158.75,159.23,158.66,159.23,9259.0,147.931,148.3783,147.8472,148.3783,9259.0
2020-03-04 13:00:00,159.23,159.68,158.99,159.41,14675.0,148.3783,148.7977,148.1547,148.5461,14675.0
2020-03-04 13:10:00,159.4,159.81,159.24,159.75,12908.0,148.5367,148.9188,148.3877,148.8629,12908.0
2020-03-04 13:20:00,159.65,160.0,159.65,159.87,18593.0,148.7697,149.0959,148.7697,148.9747,18593.0
2020-03-04 13:30:00,159.94,159.94,159.11,159.22,10195.0,149.0399,149.0399,148.2665,148.369,10195.0
2020-03-04 13:40:00,159.2,159.32,158.86,159.12,14489.0,148.3504,148.4622,148.0336,148.2758,14489.0
2020-03-04 13:50:00,159.15,159.24,158.82,159.09,12739.0,148.3038,148.3877,147.9963,148.2479,12739.0
2020-03-04 14:00:00,159.15,159.2,158.72,159.03,17658.0,148.3038,148.3504,147.9031,148.192,17658.0
2020-03-04 14:10:00,159.03,159.28,158.86,159.22,15564.0,148.192,148.4249,148.0336,148.369,15564.0
2020-03-04 14:20:00,159.2,159.53,158.99,159.37,8606.0,148.3504,148.6579,148.1547,148.5088,8606.0
2020-03-04 14:30:00,159.4,159.64,159.2,159.28,42033.0,148.5367,148.7604,148.3504,148.4249,42033.0
2020-03-04 14:40:00,159.28,159.53,159.09,159.26,32964.0,148.4249,148.6579,148.2479,148.4063,32964.0
2020-03-04 14:50:00,159.3,159.55,159.09,159.38,13345.0,148.4436,148.6765,148.2479,148.5181,13345.0
2020-03-04 15:00:00,159.31,159.65,159.26,159.47,10991.0,148.4529,148.7697,148.4063,148.602,10991.0
2020-03-04 15:10:00,159.47,159.73,159.32,159.43,14738.0,148.602,148.8443,148.4622,148.5647,14738.0
2020-03-04 15:20:00,159.46,159.97,159.46,159.87,18425.0,148.5927,149.0679,148.5927,148.9747,18425.0
2020-03-04 15:30:00,159.88,160.38,159.87,160.26,30173.0,148.984,149.45,148.9747,149.3381,30173.0
2020-03-04 15:40:00,160.31,160.32,159.09,159.46,64592.0,149.3847,149.3941,148.2479,148.5927,64592.0
2020-03-04 15:50:00,159.68,160.51,159.58,160.13,112615.0,148.7977,149.5711,148.7045,149.217,112615.0
2020-03-05 09:30:00,158.28,158.48,157.43,157.66,33978.0,147.4931,147.6794,146.701,146.9153,33978.0
2020-03-05 09:40:00,157.57,158.27,157.43,157.56,18441.0,146.8315,147.4838,146.701,146.8221,18441.0
2020-03-05 09:50:00,157.53,157.63,157.06,157.43,19824.0,146.7942,146.8874,146.3562,146.701,19824.0
2020-03-05 10:00:00,157.2,157.54,157.07,157.2,9336.0,146.4867,146.8035,146.3655,146.4867,9336.0
2020-03-05 10:10:00,157.19,158.53,157.14,158.53,26609.0,146.4774,147.726,146.4308,147.726,26609.0
2020-03-05 10:20:00,158.53,158.97,158.1,158.4,22056.0,147.726,148.1361,147.3253,147.6049,22056.0
2020-03-05 10:30:00,158.5,159.34,158.49,159.17,17143.0,147.6981,148.4808,147.6888,148.3224,17143.0
2020-03-05 10:40:00,159.0,159.69,158.99,159.41,50817.0,148.164,148.807,148.1547,148.5461,50817.0
2020-03-05 10:50:00,159.44,160.07,159.38,159.39,45606.0,148.574,149.1611,148.5181,148.5274,45606.0
2020-03-05 11:00:00,159.4,159.93,159.19,159.93,18100.0,148.5367,149.0306,148.3411,149.0306,18100.0
2020-03-05 11:10:00,159.9,160.66,159.88,160.44,24405.0,149.0027,149.7109,148.984,149.5059,24405.0
2020-03-05 11:20:00,160.5,161.02,160.26,160.62,63009.0,149.5618,150.0463,149.3381,149.6736,63009.0
2020-03-05 11:30:00,160.69,160.69,159.83,159.85,87113.0,149.7388,149.7388,148.9374,148.9561,87113.0
2020-03-05 11:40:00,159.82,159.89,159.32,159.51,20605.0,148.9281,148.9934,148.4622,148.6393,20605.0
2020-03-05 11:50:00,159.48,159.69,158.96,159.23,12167.0,148.6113,148.807,148.1267,148.3783,12167.0
2020-03-05 12:00:00,159.41,159.59,158.96,159.03,16930.0,148.5461,148.7138,148.1267,148.192,16930.0
2020-03-05 12:10:00,158.98,159.13,158.39,158.45,22702.0,148.1454,148.2851,147.5956,147.6515,22702.0
2020-03-05 12:20:00,158.52,159.0,158.42,158.93,43658.0,147.7167,148.164,147.6235,148.0988,43658.0
2020-03-05 12:30:00,158.92,159.16,158.41,158.41,15653.0,148.0895,148.3131,147.6142,147.6142,15653.0
2020-03-05 12:40:00,158.49,158.57,157.49,157.76,16432.0,147.6888,147.7633,146.7569,147.0085,16432.0
2020-03-05 12:50:00,157.68,157.72,157.1,157.24,12433.0,146.934,146.9712,146.3935,146.524,12433.0
2020-03-05 13:00:00,157.28,157.77,157.01,157.34,22373.0,146.5612,147.0178,146.3096,146.6171,22373.0
2020-03-05 13:10:00,157.35,157.43,156.84,157.1,16281.0,146.6265,146.701,146.1512,146.3935,16281.0
2020-03-05 13:20:00,157.08,157.16,156.64,157.04,14962.0,146.3749,146.4494,145.9648,146.3376,14962.0
2020-03-05 13:30:00,157.11,157.53,156.74,157.12,36908.0,146.4028,146.7942,146.058,146.4121,36908.0
2020-03-05 13:40:00,157.11,157.15,156.65,156.98,17317.0,146.4028,146.4401,145.9742,146.2817,17317.0
2020-03-05 13:50:00,157.02,157.21,156.43,156.95,13458.0,146.3189,146.496,145.7692,146.2537,13458.0
2020-03-05 14:00:00,156.99,157.09,156.42,156.47,23513.0,146.291,146.3842,145.7598,145.8064,23513.0
2020-03-05 14:10:00,156.5,156.51,155.87,155.97,34317.0,145.8344,145.8437,145.2473,145.3405,34317.0
2020-03-05 14:20:00,155.9,156.07,155.5,155.95,21785.0,145.2753,145.4337,144.9025,145.3219,21785.0
2020-03-05 14:30:00,155.95,156.57,155.81,156.44,23071.0,145.3219,145.8996,145.1914,145.7785,23071.0
2020-03-05 14:40:00,156.48,156.84,156.47,156.82,17052.0,145.8157,146.1512,145.8064,146.1326,17052.0
2020-03-05 14:50:00,156.81,157.16,156.55,157.0,50577.0,146.1233,146.4494,145.881,146.3003,50577.0
2020-03-05 15:00:00,157.05,157.08,156.48,156.89,16654.0,146.3469,146.3749,145.8157,146.1978,16654.0
2020-03-05 15:10:00,156.94,156.94,156.23,156.53,30558.0,146.2444,146.2444,145.5828,145.8623,30558.0
2020-03-05 15:20:00,156.68,156.84,156.41,156.57,27048.0,146.0021,146.1512,145.7505,145.8996,27048.0
2020-03-05 15:30:00,156.56,157.25,156.4,156.61,76302.0,145.8903,146.5333,145.7412,145.9369,76302.0
2020-03-05 15:40:00,156.65,156.98,156.37,156.85,40535.0,145.9742,146.2817,145.7132,146.1605,40535.0
2020-03-05 15:50:00,156.72,157.77,156.58,157.45,133785.0,146.0394,147.0178,145.9089,146.7196,133785.0
2020-03-06 09:30:00,154.26,154.66,153.5,153.55,36049.0,143.747,144.1198,143.0388,143.0854,36049.0
2020-03-06 09:40:00,153.64,153.94,152.5,152.71,38932.0,143.1693,143.4489,142.107,142.3027,38932.0
2020-03-06 09:50:00,152.75,152.91,152.17,152.89,22210.0,142.34,142.489,141.7995,142.4704,22210.0
2020-03-06 10:00:00,153.33,154.01,153.18,153.64,32162.0,142.8804,143.5141,142.7406,143.1693,32162.0
2020-03-06 10:10:00,153.48,154.52,153.41,154.2,23133.0,143.0202,143.9893,142.955,143.6911,23133.0
2020-03-06 10:20:00,154.15,155.88,154.11,155.62,47089.0,143.6445,145.2566,143.6073,145.0144,47089.0
2020-03-06 10:30:00,155.73,155.9,154.76,155.11,6608.0,145.1169,145.2753,144.213,144.5391,6608.0
2020-03-06 10:40:00,155.04,155.88,155.03,155.75,9808.0,144.4739,145.2566,144.4646,145.1355,9808.0
2020-03-06 10:50:00,155.88,156.48,155.79,155.8,18654.0,145.2566,145.8157,145.1728,145.1821,18654.0
2020-03-06 11:00:00,155.75,156.13,155.4,155.59,17611.0,145.1355,145.4896,144.8094,144.9864,17611.0
2020-03-06 11:10:00,155.62,155.79,155.4,155.46,10754.0,145.0144,145.1728,144.8094,144.8653,10754.0
2020-03-06 11:20:00,155.45,155.73,155.05,155.26,18687.0,144.8559,145.1169,144.4832,144.6789,18687.0
2020-03-06 11:30:00,155.36,155.88,155.36,155.61,8069.0,144.7721,145.2566,144.7721,145.005,8069.0
2020-03-06 11:40:00,155.86,155.9,154.73,154.8,10244.0,145.238,145.2753,144.185,144.2502,10244.0
2020-03-06 11:50:00,155.06,155.8,154.93,155.77,10265.0,144.4925,145.1821,144.3714,145.1541,10265.0
2020-03-06 12:00:00,155.78,155.78,154.99,155.33,11628.0,145.1635,145.1635,144.4273,144.7441,11628.0
2020-03-06 12:10:00,155.19,155.24,154.55,154.8,16685.0,144.6137,144.6603,144.0173,144.2502,16685.0
2020-03-06 12:20:00,154.69,155.12,154.49,154.49,8616.0,144.1477,144.5484,143.9614,143.9614,8616.0
2020-03-06 12:30:00,154.54,155.66,154.48,155.36,21178.0,144.008,145.0516,143.9521,144.7721,21178.0
2020-03-06 12:40:00,155.19,155.72,155.0,155.29,13580.0,144.6137,145.1075,144.4366,144.7068,13580.0
2020-03-06 12:50:00,155.29,155.35,154.93,155.04,11066.0,144.7068,144.7628,144.3714,144.4739,11066.0
2020-03-06 13:00:00,155.05,155.71,154.98,155.38,11777.0,144.4832,145.0982,144.418,144.7907,11777.0
2020-03-06 13:10:00,155.32,155.6,154.93,155.47,11053.0,144.7348,144.9957,144.3714,144.8746,11053.0
2020-03-06 13:20:00,155.49,156.52,155.49,155.91,15083.0,144.8932,145.853,144.8932,145.2846,15083.0
2020-03-06 13:30:00,155.84,156.13,155.44,155.96,18912.0,145.2194,145.4896,144.8466,145.3312,18912.0
2020-03-06 13:40:00,156.13,156.23,155.44,155.61,15321.0,145.4896,145.5828,144.8466,145.005,15321.0
2020-03-06 13:50:00,155.65,155.86,155.31,155.62,15279.0,145.0423,145.238,144.7255,145.0144,15279.0
2020-03-06 14:00:00,155.58,155.63,154.93,155.09,20576.0,144.9771,145.0237,144.3714,144.5205,20576.0
2020-03-06 14:10:00,155.11,155.63,154.96,155.4,14308.0,144.5391,145.0237,144.3993,144.8094,14308.0
2020-03-06 14:20:00,155.37,156.08,155.27,155.65,12548.0,144.7814,145.443,144.6882,145.0423,12548.0
2020-03-06 14:30:00,155.66,155.78,154.56,154.66,12157.0,145.0516,145.1635,144.0266,144.1198,12157.0
2020-03-06 14:40:00,154.74,154.87,154.25,154.37,15080.0,144.1943,144.3155,143.7377,143.8495,15080.0
2020-03-06 14:50:00,154.29,154.48,153.97,154.33,24665.0,143.775,143.9521,143.4768,143.8123,24665.0
2020-03-06 15:00:00,154.32,154.51,153.91,154.02,18946.0,143.803,143.98,143.4209,143.5234,18946.0
2020-03-06 15:10:00,154.02,155.2,154.02,155.07,32055.0,143.5234,144.623,143.5234,144.5018,32055.0
2020-03-06 15:20:00,154.98,155.34,154.79,154.87,22758.0,144.418,144.7534,144.2409,144.3155,22758.0
2020-03-06 15:30:00,154.87,156.18,154.68,155.51,53985.0,144.3155,145.5362,144.1384,144.9119,53985.0
2020-03-06 15:40:00,155.56,156.76,155.5,156.71,63712.0,144.9584,146.0767,144.9025,146.0301,63712.0
2020-03-06 15:50:00,156.96,158.92,156.89,158.37,246899.0,146.263,148.0895,146.1978,147.5769,246899.0
2020-03-09 09:30:00,150.79,150.82,150.79,150.82,300.0,140.5135,140.5415,140.5135,140.5415,300.0
2020-03-09 09:40:00,150.82,150.82,150.82,150.82,0.0,140.5415,140.5415,140.5415,140.5415,0.0
2020-03-09 09:50:00,150.05,158.38,150.05,155.32,63330.0,139.824,147.5863,139.824,144.7348,63330.0
2020-03-09 10:00:00,153.69,158.0,153.53,157.16,126152.0,143.2159,147.2322,143.0668,146.4494,126152.0
2020-03-09 10:10:00,157.18,157.48,156.01,156.12,64848.0,146.468,146.7476,145.3778,145.4803,64848.0
2020-03-09 10:20:00,156.11,157.01,155.4,156.88,88959.0,145.471,146.3096,144.8094,146.1885,88959.0
2020-03-09 10:30:00,156.77,157.9,156.23,157.9,63897.0,146.086,147.139,145.5828,147.139,63897.0
2020-03-09 10:40:00,157.99,158.61,157.76,157.96,57230.0,147.2228,147.8006,147.0085,147.1949,57230.0
2020-03-09 10:50:00,157.89,158.15,157.22,157.47,51651.0,147.1297,147.3719,146.5053,146.7383,51651.0
2020-03-09 11:00:00,157.5,158.44,157.09,158.38,64532.0,146.7662,147.6422,146.3842,147.5863,64532.0
2020-03-09 11:10:00,158.39,159.53,158.24,159.3,36474.0,147.5956,148.6579,147.4558,148.4436,36474.0
2020-03-09 11:20:00,159.22,160.0,158.86,159.73,36587.0,148.369,149.0959,148.0336,148.8443,36587.0
2020-03-09 11:30:00,159.73,161.09,159.28,160.77,36347.0,148.8443,150.1116,148.4249,149.8134,36347.0
2020-03-09 11:40:00,160.84,161.95,160.8,161.8,98542.0,149.8786,150.913,149.8413,150.7732,98542.0
2020-03-09 11:50:00,161.73,162.04,160.97,160.97,44266.0,150.708,150.9968,149.9998,149.9998,44266.0
2020-03-09 12:00:00,160.99,161.34,160.14,161.03,66998.0,150.0184,150.3445,149.2263,150.0557,66998.0
2020-03-09 12:10:00,161.01,161.65,160.99,161.5,40765.0,150.037,150.6334,150.0184,150.4936,40765.0
2020-03-09 12:20:00,161.5,161.75,161.22,161.22,37856.0,150.4936,150.7266,150.2327,150.2327,37856.0
2020-03-09 12:30:00,161.22,161.39,160.2,160.5,50082.0,150.2327,150.3911,149.2822,149.5618,50082.0
2020-03-09 12:40:00,160.59,160.85,159.6,160.12,25940.0,149.6456,149.8879,148.7231,149.2077,25940.0
2020-03-09 12:50:00,160.1,160.6,160.0,160.42,16755.0,149.189,149.655,149.0959,149.4872,16755.0
2020-03-09 13:00:00,160.25,160.9,159.88,160.38,31672.0,149.3288,149.9345,148.984,149.45,31672.0
2020-03-09 13:10:00,160.27,161.34,160.26,160.9,22076.0,149.3475,150.3445,149.3381,149.9345,22076.0
2020-03-09 13:20:00,160.75,161.46,160.37,161.25,38815.0,149.7947,150.4564,149.4406,150.2607,38815.0
2020-03-09 13:30:00,161.29,161.29,160.43,160.51,51639.0,150.2979,150.2979,149.4966,149.5711,51639.0
2020-03-09 13:40:00,160.5,160.75,159.25,160.65,53000.0,149.5618,149.7947,148.397,149.7016,53000.0
2020-03-09 13:50:00,160.45,160.5,159.89,160.13,45475.0,149.5152,149.5618,148.9934,149.217,45475.0
2020-03-09 14:00:00,160.06,160.31,158.35,158.35,41298.0,149.1518,149.3847,147.5583,147.5583,41298.0
2020-03-09 14:10:00,158.42,160.06,158.28,159.97,122611.0,147.6235,149.1518,147.4931,149.0679,122611.0
2020-03-09 14:20:00,160.05,160.06,158.95,159.06,64411.0,149.1425,149.1518,148.1174,148.2199,64411.0
2020-03-09 14:30:00,159.0,159.72,158.8,159.41,43200.0,148.164,148.8349,147.9776,148.5461,43200.0
2020-03-09 14:40:00,159.51,159.91,158.64,159.2,33794.0,148.6393,149.012,147.8285,148.3504,33794.0
2020-03-09 14:50:00,159.12,160.56,159.12,160.01,38819.0,148.2758,149.6177,148.2758,149.1052,38819.0
2020-03-09 15:00:00,160.06,160.51,159.28,160.12,25994.0,149.1518,149.5711,148.4249,149.2077,25994.0
2020-03-09 15:10:00,160.05,160.41,159.28,159.77,49969.0,149.1425,149.4779,148.4249,148.8815,49969.0
2020-03-09 15:20:00,159.87,161.57,159.35,160.7,50451.0,148.9747,150.5589,148.4902,149.7482,50451.0
2020-03-09 15:30:00,160.67,160.73,159.51,160.43,100052.0,149.7202,149.7761,148.6393,149.4966,100052.0
2020-03-09 15:40:00,160.47,161.54,160.01,161.03,89104.0,149.5338,150.5309,149.1052,150.0557,89104.0
2020-03-09 15:50:00,160.79,161.03,158.69,159.0,413007.0,149.832,150.0557,147.8751,148.164,413007.0
2020-03-10 09:30:00,162.63,163.63,161.59,163.59,240908.0,151.5466,152.4785,150.5775,152.4412,240908.0
2020-03-10 09:40:00,163.69,164.07,163.03,163.72,195328.0,152.5344,152.8885,151.9194,152.5623,195328.0
2020-03-10 09:50:00,163.81,166.94,163.81,166.03,125580.0,152.6462,155.5629,152.6462,154.7149,125580.0
2020-03-10 10:00:00,166.24,167.44,166.0,166.93,106381.0,154.9106,156.0288,154.687,155.5536,106381.0
2020-03-10 10:10:00,166.93,167.28,166.35,166.55,128228.0,155.5536,155.8797,155.0131,155.1995,128228.0
2020-03-10 10:20:00,166.67,167.35,166.18,166.27,61389.0,155.3113,155.9449,154.8547,154.9386,61389.0
2020-03-10 10:30:00,166.35,166.45,165.46,165.46,61661.0,155.0131,155.1063,154.1838,154.1838,61661.0
2020-03-10 10:40:00,165.5,165.54,163.75,163.75,75471.0,154.221,154.2583,152.5903,152.5903,75471.0
2020-03-10 10:50:00,163.82,163.83,162.25,162.34,48164.0,152.6555,152.6648,151.1925,151.2764,48164.0
2020-03-10 11:00:00,162.4,163.9,162.25,163.9,45074.0,151.3323,152.7301,151.1925,152.7301,45074.0
2020-03-10 11:10:00,163.69,163.69,162.75,162.86,30353.0,152.5344,152.5344,151.6584,151.7609,30353.0
2020-03-10 11:20:00,162.86,163.07,161.0,161.0,61302.0,151.7609,151.9566,150.0277,150.0277,61302.0
2020-03-10 11:30:00,161.1,161.3,160.12,160.43,78439.0,150.1209,150.3073,149.2077,149.4966,78439.0
2020-03-10 11:40:00,160.51,162.35,160.2,162.02,81012.0,149.5711,151.2857,149.2822,150.9782,81012.0
2020-03-10 11:50:00,162.01,162.18,160.9,161.21,69590.0,150.9689,151.1273,149.9345,150.2234,69590.0
2020-03-10 12:00:00,161.19,162.96,161.18,162.12,37703.0,150.2048,151.8541,150.1954,151.0714,37703.0
2020-03-10 12:10:00,162.28,163.82,162.2,163.5,26251.0,151.2205,152.6555,151.1459,152.3573,26251.0
2020-03-10 12:20:00,163.5,163.5,161.96,161.96,19953.0,152.3573,152.3573,150.9223,150.9223,19953.0
2020-03-10 12:30:00,161.98,162.12,160.7,161.72,31100.0,150.9409,151.0714,149.7482,150.6986,31100.0
2020-03-10 12:40:00,161.63,162.41,161.12,162.04,29719.0,150.6148,151.3416,150.1395,150.9968,29719.0
2020-03-10 12:50:00,161.91,162.73,161.68,162.35,43885.0,150.8757,151.6398,150.6614,151.2857,43885.0
2020-03-10 13:00:00,162.45,163.73,161.95,163.28,66574.0,151.3789,152.5717,150.913,152.1523,66574.0
2020-03-10 13:10:00,163.63,164.57,163.13,163.76,49239.0,152.4785,153.3544,152.0125,152.5996,49239.0
2020-03-10 13:20:00,163.74,164.12,162.99,163.5,26072.0,152.581,152.9351,151.8821,152.3573,26072.0
2020-03-10 13:30:00,163.47,163.76,162.54,163.06,36224.0,152.3294,152.5996,151.4628,151.9473,36224.0
2020-03-10 13:40:00,163.0,163.24,161.87,162.17,30373.0,151.8914,152.115,150.8384,151.118,30373.0
2020-03-10 13:50:00,162.17,162.45,161.37,161.62,25980.0,151.118,151.3789,150.3725,150.6055,25980.0
2020-03-10 14:00:00,161.68,162.01,161.07,162.0,32164.0,150.6614,150.9689,150.0929,150.9596,32164.0
2020-03-10 14:10:00,162.09,162.77,161.85,162.32,27758.0,151.0434,151.6771,150.8198,151.2577,27758.0
2020-03-10 14:20:00,162.36,162.47,161.15,162.17,28043.0,151.295,151.3975,150.1675,151.118,28043.0
2020-03-10 14:30:00,162.11,162.99,161.85,162.63,26920.0,151.0621,151.8821,150.8198,151.5466,26920.0
2020-03-10 14:40:00,162.72,164.83,162.68,164.78,25314.0,151.6305,153.5967,151.5932,153.5501,25314.0
2020-03-10 14:50:00,164.68,164.68,163.52,163.88,32110.0,153.4569,153.4569,152.376,152.7114,32110.0
2020-03-10 15:00:00,164.13,165.11,163.97,164.71,36120.0,152.9444,153.8576,152.7953,153.4849,36120.0
2020-03-10 15:10:00,164.77,165.99,164.61,165.62,76295.0,153.5408,154.6776,153.3917,154.3329,76295.0
2020-03-10 15:20:00,165.61,166.11,164.56,164.67,77338.0,154.3235,154.7895,153.3451,153.4476,77338.0
2020-03-10 15:30:00,164.72,165.36,163.93,165.1,72221.0,153.4942,154.0906,152.758,153.8483,72221.0
2020-03-10 15:40:00,165.0,165.26,164.19,165.0,111670.0,153.7551,153.9974,153.0003,153.7551,111670.0
2020-03-10 15:50:00,164.89,166.41,164.85,166.37,308787.0,153.6526,155.069,153.6153,155.0317,308787.0
2020-03-11 09:30:00,163.09,164.84,162.5,162.76,106029.0,151.9753,153.606,151.4255,151.6678,106029.0
2020-03-11 09:40:00,162.63,163.42,162.04,162.79,87694.0,151.5466,152.2828,150.9968,151.6957,87694.0
2020-03-11 09:50:00,162.75,163.84,162.36,163.84,65852.0,151.6584,152.6742,151.295,152.6742,65852.0
2020-03-11 10:00:00,163.85,164.87,163.22,164.87,55436.0,152.6835,153.634,152.0964,153.634,55436.0
2020-03-11 10:10:00,164.97,165.73,164.78,165.08,90438.0,153.7271,154.4354,153.5501,153.8297,90438.0
2020-03-11 10:20:00,165.18,165.19,163.25,163.43,128122.0,153.9228,153.9322,152.1244,152.2921,128122.0
2020-03-11 10:30:00,163.37,163.56,162.79,163.01,62322.0,152.2362,152.4132,151.6957,151.9007,62322.0
2020-03-11 10:40:00,162.99,163.36,162.44,162.5,43234.0,151.8821,152.2269,151.3696,151.4255,43234.0
2020-03-11 10:50:00,162.5,163.5,162.41,163.13,65207.0,151.4255,152.3573,151.3416,152.0125,65207.0
2020-03-11 11:00:00,163.1,164.43,162.99,163.78,82954.0,151.9846,153.2239,151.8821,152.6182,82954.0
2020-03-11 11:10:00,163.74,163.99,163.14,163.16,45538.0,152.581,152.8139,152.0219,152.0405,45538.0
2020-03-11 11:20:00,163.15,163.38,161.95,161.97,105105.0,152.0312,152.2455,150.913,150.9316,105105.0
2020-03-11 11:30:00,161.97,163.32,161.69,163.32,69038.0,150.9316,152.1896,150.6707,152.1896,69038.0
2020-03-11 11:40:00,163.23,163.41,162.0,162.29,40051.0,152.1057,152.2735,150.9596,151.2298,40051.0
2020-03-11 11:50:00,162.27,162.68,161.92,162.4,38540.0,151.2112,151.5932,150.885,151.3323,38540.0
2020-03-11 12:00:00,162.38,162.7,161.99,162.57,31288.0,151.3137,151.6119,150.9502,151.4907,31288.0
2020-03-11 12:10:00,162.66,162.93,162.26,162.76,28571.0,151.5746,151.8262,151.2018,151.6678,28571.0
2020-03-11 12:20:00,162.83,162.99,161.28,161.29,21660.0,151.733,151.8821,150.2886,150.2979,21660.0
2020-03-11 12:30:00,161.24,161.24,160.01,160.09,71523.0,150.2514,150.2514,149.1052,149.1797,71523.0
2020-03-11 12:40:00,160.08,160.82,159.85,160.65,49568.0,149.1704,149.86,148.9561,149.7016,49568.0
2020-03-11 12:50:00,160.78,161.37,160.4,160.59,32750.0,149.8227,150.3725,149.4686,149.6456,32750.0
2020-03-11 13:00:00,160.59,160.59,159.58,159.71,25476.0,149.6456,149.6456,148.7045,148.8256,25476.0
2020-03-11 13:10:00,159.68,160.45,159.14,160.41,39998.0,148.7977,149.5152,148.2945,149.4779,39998.0
2020-03-11 13:20:00,160.51,160.91,160.06,160.8,25212.0,149.5711,149.9438,149.1518,149.8413,25212.0
2020-03-11 13:30:00,160.74,160.95,159.46,159.63,35392.0,149.7854,149.9811,148.5927,148.7511,35392.0
2020-03-11 13:40:00,159.56,160.26,159.22,160.02,36533.0,148.6858,149.3381,148.369,149.1145,36533.0
2020-03-11 13:50:00,159.99,160.28,159.34,160.0,29160.0,149.0865,149.3568,148.4808,149.0959,29160.0
2020-03-11 14:00:00,160.01,160.12,158.52,158.72,38618.0,149.1052,149.2077,147.7167,147.9031,38618.0
2020-03-11 14:10:00,158.76,159.16,158.13,158.6,61053.0,147.9404,148.3131,147.3533,147.7913,61053.0
2020-03-11 14:20:00,158.6,159.61,158.6,159.21,42898.0,147.7913,148.7324,147.7913,148.3597,42898.0
2020-03-11 14:30:00,159.18,159.58,158.92,159.38,82121.0,148.3317,148.7045,148.0895,148.5181,82121.0
2020-03-11 14:40:00,159.38,159.68,158.56,158.9,82282.0,148.5181,148.7977,147.754,148.0708,82282.0
2020-03-11 14:50:00,158.93,159.42,158.63,158.77,61750.0,148.0988,148.5554,147.8192,147.9497,61750.0
2020-03-11 15:00:00,158.73,159.02,157.28,157.56,26576.0,147.9124,148.1826,146.5612,146.8221,26576.0
2020-03-11 15:10:00,157.58,158.07,156.89,157.31,44295.0,146.8408,147.2974,146.1978,146.5892,44295.0
2020-03-11 15:20:00,157.35,157.66,156.68,157.54,82210.0,146.6265,146.9153,146.0021,146.8035,82210.0
2020-03-11 15:30:00,157.48,158.74,157.31,158.15,134824.0,146.7476,147.9217,146.5892,147.3719,134824.0
2020-03-11 15:40:00,158.21,158.74,157.63,158.41,135701.0,147.4278,147.9217,146.8874,147.6142,135701.0
2020-03-11 15:50:00,158.37,158.87,157.27,157.84,297803.0,147.5769,148.0429,146.5519,147.0831,297803.0
2020-03-12 09:30:00,152.01,157.07,147.9,157.07,32411.0,141.6504,146.3655,137.8205,146.3655,32411.0
2020-03-12 09:40:00,157.07,157.07,157.07,157.07,0.0,146.3655,146.3655,146.3655,146.3655,0.0
2020-03-12 09:50:00,150.01,152.05,149.01,149.01,193285.0,139.7867,141.6877,138.8548,138.8548,193285.0
2020-03-12 10:00:00,149.01,150.84,145.32,148.51,314239.0,138.8548,140.5601,135.4163,138.3889,314239.0
2020-03-12 10:10:00,148.5,150.67,148.08,149.38,96912.0,138.3796,140.4017,137.9882,139.1996,96912.0
2020-03-12 10:20:00,149.48,151.97,148.16,150.94,152074.0,139.2928,141.6131,138.0628,140.6533,152074.0
2020-03-12 10:30:00,150.97,152.25,150.65,151.31,127468.0,140.6813,141.874,140.3831,140.9981,127468.0
2020-03-12 10:40:00,151.35,152.54,150.13,151.2,127006.0,141.0354,142.1443,139.8985,140.8956,127006.0
2020-03-12 10:50:00,151.2,151.22,149.28,149.91,111281.0,140.8956,140.9142,139.1064,139.6935,111281.0
2020-03-12 11:00:00,150.02,150.15,148.01,148.56,73996.0,139.796,139.9171,137.923,138.4355,73996.0
2020-03-12 11:10:00,148.69,149.35,148.16,148.84,115496.0,138.5566,139.1717,138.0628,138.6964,115496.0
2020-03-12 11:20:00,148.76,149.45,148.63,149.14,93389.0,138.6219,139.2649,138.5007,138.976,93389.0
2020-03-12 11:30:00,149.18,149.58,147.69,147.69,108741.0,139.0133,139.386,137.6248,137.6248,108741.0
2020-03-12 11:40:00,147.79,148.26,147.4,147.49,101369.0,137.718,138.1559,137.3546,137.4384,101369.0
2020-03-12 11:50:00,147.5,150.22,147.23,150.14,165352.0,137.4477,139.9824,137.1961,139.9078,165352.0
2020-03-12 12:00:00,150.12,151.55,150.0,150.51,179740.0,139.8892,141.2217,139.7774,140.2526,179740.0
2020-03-12 12:10:00,150.39,150.39,148.02,148.35,126359.0,140.1408,140.1408,137.9323,138.2398,126359.0
2020-03-12 12:20:00,148.25,149.97,147.95,149.31,101221.0,138.1466,139.7494,137.8671,139.1344,101221.0
2020-03-12 12:30:00,149.09,149.18,146.15,146.3,72822.0,138.9294,139.0133,136.1897,136.3295,72822.0
2020-03-12 12:40:00,146.36,146.36,144.85,144.94,78480.0,136.3854,136.3854,134.9783,135.0622,78480.0
2020-03-12 12:50:00,144.93,149.87,144.89,148.57,90365.0,135.0529,139.6562,135.0156,138.4448,90365.0
2020-03-12 13:00:00,148.78,150.36,146.95,147.47,130346.0,138.6405,140.1128,136.9352,137.4198,130346.0
2020-03-12 13:10:00,147.46,147.59,144.73,145.36,100428.0,137.4105,137.5316,134.8665,135.4536,100428.0
2020-03-12 13:20:00,145.25,145.25,143.78,144.29,96165.0,135.3511,135.3511,133.9813,134.4565,96165.0
2020-03-12 13:30:00,144.36,144.96,140.15,140.5,102376.0,134.5217,135.0808,130.5987,130.9248,102376.0
2020-03-12 13:40:00,140.55,145.49,140.33,145.37,78414.0,130.9714,135.5747,130.7664,135.4629,78414.0
2020-03-12 13:50:00,145.43,145.52,144.55,144.65,131625.0,135.5188,135.6027,134.6988,134.792,131625.0
2020-03-12 14:00:00,144.73,144.89,142.62,143.59,81805.0,134.8665,135.0156,132.9003,133.8042,81805.0
2020-03-12 14:10:00,143.72,144.82,143.56,143.73,111239.0,133.9254,134.9504,133.7763,133.9347,111239.0
2020-03-12 14:20:00,143.75,144.55,143.6,144.13,87968.0,133.9533,134.6988,133.8135,134.3074,87968.0
2020-03-12 14:30:00,144.15,144.23,143.16,143.21,123343.0,134.326,134.4006,133.4035,133.4501,123343.0
2020-03-12 14:40:00,143.26,144.83,143.19,144.77,115872.0,133.4967,134.9597,133.4315,134.9038,115872.0
2020-03-12 14:50:00,144.8,145.46,143.46,143.47,95410.0,134.9318,135.5468,133.6831,133.6924,95410.0
2020-03-12 15:00:00,143.59,144.2,142.83,143.32,162741.0,133.8042,134.3726,133.096,133.5526,162741.0
2020-03-12 15:10:00,143.35,144.07,142.18,142.36,157835.0,133.5806,134.2515,132.4903,132.658,157835.0
2020-03-12 15:20:00,142.35,142.38,141.08,141.08,212912.0,132.6487,132.6767,131.4653,131.4653,212912.0
2020-03-12 15:30:00,141.09,141.99,140.84,141.76,235463.0,131.4746,132.3133,131.2416,132.0989,235463.0
2020-03-12 15:40:00,141.75,144.28,140.15,144.0,263043.0,132.0896,134.4472,130.5987,134.1863,263043.0
2020-03-12 15:50:00,144.09,145.14,141.17,141.98,577792.0,134.2701,135.2486,131.5491,132.3039,577792.0
2020-03-13 09:30:00,148.71,148.99,145.9,146.1,146375.0,138.5753,138.8362,135.9568,136.1432,146375.0
2020-03-13 09:40:00,146.1,146.61,145.0,146.01,152167.0,136.1432,136.6184,135.1181,136.0593,152167.0
2020-03-13 09:50:00,146.11,146.56,144.03,146.53,170982.0,136.1525,136.5718,134.2142,136.5439,170982.0
2020-03-13 10:00:00,146.24,147.21,145.07,145.18,77755.0,136.2736,137.1775,135.1834,135.2859,77755.0
2020-03-13 10:10:00,145.27,147.29,144.38,146.96,67775.0,135.3697,137.2521,134.5404,136.9445,67775.0
2020-03-13 10:20:00,147.06,148.19,146.01,146.21,146182.0,137.0377,138.0907,136.0593,136.2457,146182.0
2020-03-13 10:30:00,146.21,147.25,145.35,147.14,85300.0,136.2457,137.2148,135.4443,137.1123,85300.0
2020-03-13 10:40:00,147.17,147.25,144.0,144.15,119349.0,137.1402,137.2148,134.1863,134.326,119349.0
2020-03-13 10:50:00,144.01,144.4,140.79,141.02,181544.0,134.1956,134.559,131.195,131.4094,181544.0
2020-03-13 11:00:00,141.0,142.34,140.84,142.28,163625.0,131.3907,132.6394,131.2416,132.5835,163625.0
2020-03-13 11:10:00,142.39,143.28,141.94,142.99,205891.0,132.686,133.5153,132.2667,133.2451,205891.0
2020-03-13 11:20:00,142.96,143.17,140.48,140.8,73331.0,133.2171,133.4128,130.9062,131.2044,73331.0
2020-03-13 11:30:00,140.68,141.17,138.49,139.95,133158.0,131.0925,131.5491,129.0518,130.4123,133158.0
2020-03-13 11:40:00,140.06,140.53,139.67,139.94,53540.0,130.5148,130.9528,130.1514,130.403,53540.0
2020-03-13 11:50:00,139.94,142.36,139.9,141.59,68190.0,130.403,132.658,130.3657,131.9405,68190.0
2020-03-13 12:00:00,141.59,142.0,140.59,142.0,79887.0,131.9405,132.3226,131.0087,132.3226,79887.0
2020-03-13 12:10:00,141.85,142.6,141.52,142.09,62313.0,132.1828,132.8817,131.8753,132.4064,62313.0
2020-03-13 12:20:00,142.12,142.22,140.24,140.27,83031.0,132.4344,132.5276,130.6825,130.7105,83031.0
2020-03-13 12:30:00,140.27,141.66,140.11,141.13,105869.0,130.7105,132.0057,130.5614,131.5119,105869.0
2020-03-13 12:40:00,141.13,142.55,140.94,142.41,162341.0,131.5119,132.8351,131.3348,132.7046,162341.0
2020-03-13 12:50:00,142.52,143.0,142.24,142.31,74925.0,132.8071,133.2544,132.5462,132.6114,74925.0
2020-03-13 13:00:00,142.33,142.47,141.0,141.62,53805.0,132.6301,132.7605,131.3907,131.9685,53805.0
2020-03-13 13:10:00,141.61,143.21,141.42,142.27,53468.0,131.9592,133.4501,131.7821,132.5742,53468.0
2020-03-13 13:20:00,142.31,143.0,142.28,142.91,57688.0,132.6114,133.2544,132.5835,133.1706,57688.0
2020-03-13 13:30:00,142.89,143.0,141.53,141.95,44818.0,133.1519,133.2544,131.8846,132.276,44818.0
2020-03-13 13:40:00,142.02,143.15,141.91,142.91,56751.0,132.3412,133.3942,132.2387,133.1706,56751.0
2020-03-13 13:50:00,142.98,143.0,142.11,142.21,30220.0,133.2358,133.2544,132.4251,132.5183,30220.0
2020-03-13 14:00:00,142.27,142.27,140.72,141.15,77654.0,132.5742,132.5742,131.1298,131.5305,77654.0
2020-03-13 14:10:00,141.33,142.41,141.2,141.64,63029.0,131.6982,132.7046,131.5771,131.9871,63029.0
2020-03-13 14:20:00,141.65,142.06,140.65,141.09,76695.0,131.9964,132.3785,131.0646,131.4746,76695.0
2020-03-13 14:30:00,141.09,141.89,140.71,140.85,83560.0,131.4746,132.2201,131.1205,131.2509,83560.0
2020-03-13 14:40:00,140.79,142.3,140.75,142.06,175510.0,131.195,132.6021,131.1578,132.3785,175510.0
2020-03-13 14:50:00,142.0,143.0,141.82,142.64,72205.0,132.3226,133.2544,132.1548,132.919,72205.0
2020-03-13 15:00:00,142.6,143.15,142.04,142.78,115135.0,132.8817,133.3942,132.3598,133.0494,115135.0
2020-03-13 15:10:00,142.78,143.3,141.99,143.02,144856.0,133.0494,133.534,132.3133,133.2731,144856.0
2020-03-13 15:20:00,142.95,144.18,142.82,143.59,105006.0,133.2078,134.354,133.0867,133.8042,105006.0
2020-03-13 15:30:00,143.66,143.83,141.41,142.43,201882.0,133.8694,134.0279,131.7728,132.7233,201882.0
2020-03-13 15:40:00,142.41,144.97,142.23,144.8,224441.0,132.7046,135.0902,132.5369,134.9318,224441.0
2020-03-13 15:50:00,144.93,147.58,143.59,145.75,787949.0,135.0529,137.5223,133.8042,135.817,787949.0
2020-03-16 09:30:00,134.19,134.51,134.19,134.51,630.0,125.0448,125.343,125.0448,125.343,630.0
2020-03-16 09:40:00,129.9,129.9,125.0,128.05,86746.0,121.0472,121.0472,116.4811,119.3233,86746.0
2020-03-16 09:50:00,128.05,137.75,128.05,135.34,80591.0,119.3233,128.3622,119.3233,126.1165,80591.0
2020-03-16 10:00:00,135.66,135.66,132.72,133.22,78819.0,126.4147,126.4147,123.675,124.1409,78819.0
2020-03-16 10:10:00,133.22,133.83,132.35,132.64,67060.0,124.1409,124.7094,123.3302,123.6005,67060.0
2020-03-16 10:20:00,132.63,133.82,132.13,133.45,79553.0,123.5911,124.7,123.1252,124.3553,79553.0
2020-03-16 10:30:00,133.46,136.84,133.42,136.84,56323.0,124.3646,127.5142,124.3273,127.5142,56323.0
2020-03-16 10:40:00,136.86,137.24,135.99,136.83,48701.0,127.5329,127.887,126.7222,127.5049,48701.0
2020-03-16 10:50:00,136.7,136.85,134.45,135.42,48084.0,127.3838,127.5236,125.2871,126.191,48084.0
2020-03-16 11:00:00,135.48,138.0,134.39,137.98,53572.0,126.2469,128.5952,125.2312,128.5765,53572.0
2020-03-16 11:10:00,137.82,138.72,137.11,138.52,49615.0,128.4274,129.2661,127.7658,129.0797,49615.0
2020-03-16 11:20:00,138.63,139.6,138.62,139.07,45605.0,129.1822,130.0861,129.1729,129.5923,45605.0
2020-03-16 11:30:00,139.08,139.44,136.67,137.47,42634.0,129.6016,129.937,127.3558,128.1013,42634.0
2020-03-16 11:40:00,137.28,137.29,135.03,135.91,26215.0,127.9242,127.9336,125.8276,126.6476,26215.0
2020-03-16 11:50:00,136.02,136.34,135.15,136.25,40174.0,126.7501,127.0483,125.9394,126.9644,40174.0
2020-03-16 12:00:00,136.33,136.33,135.02,135.22,46219.0,127.039,127.039,125.8183,126.0046,46219.0
2020-03-16 12:10:00,135.11,135.45,134.14,134.36,42815.0,125.9021,126.219,124.9982,125.2032,42815.0
2020-03-16 12:20:00,134.39,135.79,134.35,135.08,33866.0,125.2312,126.5358,125.1939,125.8742,33866.0
2020-03-16 12:30:00,135.13,135.98,134.47,135.53,46732.0,125.9208,126.7128,125.3058,126.2935,46732.0
2020-03-16 12:40:00,135.47,135.96,134.87,134.87,33734.0,126.2376,126.6942,125.6785,125.6785,33734.0
2020-03-16 12:50:00,134.88,134.88,133.59,134.27,21103.0,125.6878,125.6878,124.4857,125.1194,21103.0
2020-03-16 13:00:00,134.27,135.06,133.03,133.34,47681.0,125.1194,125.8555,123.9639,124.2528,47681.0
2020-03-16 13:10:00,133.55,134.67,133.42,134.3,39581.0,124.4484,125.4921,124.3273,125.1473,39581.0
2020-03-16 13:20:00,134.31,135.0,133.91,134.69,47520.0,125.1567,125.7996,124.7839,125.5108,47520.0
2020-03-16 13:30:00,134.66,134.66,132.12,132.87,57534.0,125.4828,125.4828,123.1159,123.8148,57534.0
2020-03-16 13:40:00,132.92,133.62,131.29,133.62,72921.0,123.8614,124.5137,122.3425,124.5137,72921.0
2020-03-16 13:50:00,134.06,135.04,133.78,134.27,36530.0,124.9237,125.8369,124.6628,125.1194,36530.0
2020-03-16 14:00:00,134.27,134.27,132.18,132.51,52811.0,125.1194,125.1194,123.1718,123.4793,52811.0
2020-03-16 14:10:00,132.41,133.03,132.4,132.74,40671.0,123.3861,123.9639,123.3768,123.6937,40671.0
2020-03-16 14:20:00,132.69,133.16,132.33,133.15,39677.0,123.6471,124.085,123.3116,124.0757,39677.0
2020-03-16 14:30:00,133.13,135.38,132.93,133.8,36400.0,124.0571,126.1537,123.8707,124.6814,36400.0
2020-03-16 14:40:00,133.9,133.95,132.74,133.45,41890.0,124.7746,124.8212,123.6937,124.3553,41890.0
2020-03-16 14:50:00,133.5,135.59,133.07,135.25,50922.0,124.4019,126.3494,124.0012,126.0326,50922.0
2020-03-16 15:00:00,135.06,136.52,134.8,136.0,147390.0,125.8555,127.216,125.6133,126.7315,147390.0
2020-03-16 15:10:00,136.0,136.47,135.6,136.18,68870.0,126.7315,127.1694,126.3587,126.8992,68870.0
2020-03-16 15:20:00,136.1,137.31,136.02,136.64,107923.0,126.8247,127.9522,126.7501,127.3279,107923.0
2020-03-16 15:30:00,136.59,136.77,135.89,136.36,126281.0,127.2813,127.449,126.629,127.0669,126281.0
2020-03-16 15:40:00,136.36,137.56,135.9,136.82,218081.0,127.0669,128.1852,126.6383,127.4956,218081.0
2020-03-16 15:50:00,136.75,136.82,135.18,136.1,443499.0,127.4304,127.4956,125.9674,126.8247,443499.0
2020-03-17 09:30:00,137.9,143.88,137.59,143.52,103066.0,128.502,134.0745,128.2131,133.739,103066.0
2020-03-17 09:40:00,143.4,146.81,143.03,144.29,108753.0,133.6272,136.8048,133.2824,134.4565,108753.0
2020-03-17 09:50:00,144.13,144.27,140.36,140.59,57154.0,134.3074,134.4379,130.7943,131.0087,57154.0
2020-03-17 10:00:00,140.69,143.53,139.02,143.16,98047.0,131.1019,133.7483,129.5457,133.4035,98047.0
2020-03-17 10:10:00,143.06,144.28,142.3,143.41,108476.0,133.3103,134.4472,132.6021,133.6365,108476.0
2020-03-17 10:20:00,143.68,144.68,142.99,144.22,105742.0,133.8881,134.8199,133.2451,134.3913,105742.0
2020-03-17 10:30:00,144.22,144.67,143.46,144.02,116405.0,134.3913,134.8106,133.6831,134.2049,116405.0
2020-03-17 10:40:00,144.02,146.49,143.85,145.99,129304.0,134.2049,136.5066,134.0465,136.0407,129304.0
2020-03-17 10:50:00,145.88,147.0,144.98,146.86,138047.0,135.9381,136.9818,135.0995,136.8514,138047.0
2020-03-17 11:00:00,146.79,147.94,146.54,147.94,80211.0,136.7861,137.8578,136.5532,137.8578,80211.0
2020-03-17 11:10:00,147.88,149.33,147.64,149.04,64513.0,137.8018,139.153,137.5782,138.8828,64513.0
2020-03-17 11:20:00,149.16,150.4,149.0,150.19,72141.0,138.9946,140.1501,138.8455,139.9544,72141.0
2020-03-17 11:30:00,150.19,151.2,148.69,149.1,80301.0,139.9544,140.8956,138.5566,138.9387,80301.0
2020-03-17 11:40:00,148.98,150.57,148.78,150.31,63765.0,138.8269,140.3085,138.6405,140.0662,63765.0
2020-03-17 11:50:00,150.26,152.39,150.05,152.3,66040.0,140.0196,142.0045,139.824,141.9206,66040.0
2020-03-17 12:00:00,152.21,155.0,152.07,154.75,118987.0,141.8368,144.4366,141.7063,144.2037,118987.0
2020-03-17 12:10:00,154.73,155.95,154.33,154.91,102495.0,144.185,145.3219,143.8123,144.3527,102495.0
2020-03-17 12:20:00,155.12,155.13,152.31,152.8,93888.0,144.5484,144.5578,141.9299,142.3865,93888.0
2020-03-17 12:30:00,153.14,153.36,152.06,152.86,72319.0,142.7034,142.9084,141.697,142.4425,72319.0
2020-03-17 12:40:00,152.86,152.97,151.74,152.07,43014.0,142.4425,142.545,141.3988,141.7063,43014.0
2020-03-17 12:50:00,152.03,152.46,151.47,151.73,56785.0,141.669,142.0697,141.1472,141.3895,56785.0
2020-03-17 13:00:00,151.94,152.16,149.39,149.64,64923.0,141.5852,141.7902,139.2089,139.4419,64923.0
2020-03-17 13:10:00,149.69,149.92,147.57,148.27,61464.0,139.4885,139.7028,137.513,138.1653,61464.0
2020-03-17 13:20:00,148.14,148.29,147.19,147.71,61659.0,138.0441,138.1839,137.1589,137.6434,61659.0
2020-03-17 13:30:00,147.64,148.62,147.19,148.62,56386.0,137.5782,138.4914,137.1589,138.4914,56386.0
2020-03-17 13:40:00,148.62,149.2,147.55,149.14,49769.0,138.4914,139.0319,137.4943,138.976,49769.0
2020-03-17 13:50:00,149.14,149.99,148.49,149.25,66322.0,138.976,139.768,138.3703,139.0785,66322.0
2020-03-17 14:00:00,149.26,150.97,148.17,150.92,65241.0,139.0878,140.6813,138.0721,140.6347,65241.0
2020-03-17 14:10:00,151.05,153.78,150.55,153.78,63482.0,140.7558,143.2998,140.2899,143.2998,63482.0
2020-03-17 14:20:00,153.41,153.65,151.81,152.33,65184.0,142.955,143.1786,141.464,141.9486,65184.0
2020-03-17 14:30:00,152.54,154.34,152.53,153.58,56085.0,142.1443,143.8216,142.1349,143.1134,56085.0
2020-03-17 14:40:00,153.45,154.0,151.33,152.23,82707.0,142.9922,143.5048,141.0167,141.8554,82707.0
2020-03-17 14:50:00,151.91,151.99,149.82,151.16,85715.0,141.5572,141.6317,139.6096,140.8583,85715.0
2020-03-17 15:00:00,151.16,152.32,149.54,150.06,86141.0,140.8583,141.9393,139.3487,139.8333,86141.0
2020-03-17 15:10:00,150.03,150.6,149.71,150.22,97165.0,139.8053,140.3365,139.5071,139.9824,97165.0
2020-03-17 15:20:00,150.15,150.36,149.54,149.71,100613.0,139.9171,140.1128,139.3487,139.5071,100613.0
2020-03-17 15:30:00,149.65,154.0,149.64,153.72,153030.0,139.4512,143.5048,139.4419,143.2438,153030.0
2020-03-17 15:40:00,153.68,155.23,153.51,154.74,168868.0,143.2066,144.6509,143.0482,144.1943,168868.0
2020-03-17 15:50:00,154.68,156.48,153.17,154.52,427659.0,144.1384,145.8157,142.7313,143.9893,427659.0
2020-03-18 09:30:00,145.5,149.99,145.13,145.45,111115.0,135.584,139.768,135.2393,135.5375,111115.0
2020-03-18 09:40:00,145.53,148.81,145.36,147.38,91084.0,135.612,138.6685,135.4536,137.3359,91084.0
2020-03-18 09:50:00,147.27,149.54,147.22,148.84,74588.0,137.2334,139.3487,137.1868,138.6964,74588.0
2020-03-18 10:00:00,148.64,151.0,148.23,149.16,76938.0,138.5101,140.7092,138.128,138.9946,76938.0
2020-03-18 10:10:00,149.0,151.7,148.66,150.52,91329.0,138.8455,141.3615,138.5287,140.2619,91329.0
2020-03-18 10:20:00,150.57,151.74,150.57,151.69,80119.0,140.3085,141.3988,140.3085,141.3522,80119.0
2020-03-18 10:30:00,151.69,152.86,150.88,152.21,66214.0,141.3522,142.4425,140.5974,141.8368,66214.0
2020-03-18 10:40:00,152.22,152.82,151.2,152.78,116171.0,141.8461,142.4052,140.8956,142.3679,116171.0
2020-03-18 10:50:00,152.75,153.15,151.02,152.5,105537.0,142.34,142.7127,140.7279,142.107,105537.0
2020-03-18 11:00:00,152.75,155.95,152.35,155.69,77396.0,142.34,145.3219,141.9672,145.0796,77396.0
2020-03-18 11:10:00,155.71,157.65,153.45,154.26,75919.0,145.0982,146.906,142.9922,143.747,75919.0
2020-03-18 11:20:00,154.46,157.2,153.78,153.78,72299.0,143.9334,146.4867,143.2998,143.2998,72299.0
2020-03-18 11:30:00,153.78,155.81,153.39,153.4,152976.0,143.2998,145.1914,142.9363,142.9457,152976.0
2020-03-18 11:40:00,153.31,153.72,152.03,153.44,148286.0,142.8618,143.2438,141.669,142.9829,148286.0
2020-03-18 11:50:00,153.42,153.98,152.03,152.58,56262.0,142.9643,143.4861,141.669,142.1815,56262.0
2020-03-18 12:00:00,152.55,152.73,151.16,151.71,33111.0,142.1536,142.3213,140.8583,141.3708,33111.0
2020-03-18 12:10:00,151.41,152.27,150.47,151.92,63542.0,141.0913,141.8927,140.2153,141.5665,63542.0
2020-03-18 12:20:00,151.92,152.18,150.48,151.42,67138.0,141.5665,141.8088,140.2247,141.1006,67138.0
2020-03-18 12:30:00,151.34,151.65,150.41,151.31,54155.0,141.026,141.3149,140.1594,140.9981,54155.0
2020-03-18 12:40:00,151.25,152.24,150.25,152.08,49256.0,140.9422,141.8647,140.0103,141.7156,49256.0
2020-03-18 12:50:00,152.09,152.31,149.9,150.46,71403.0,141.7249,141.9299,139.6842,140.206,71403.0
2020-03-18 13:00:00,150.46,150.46,150.46,150.46,0.0,140.206,140.206,140.206,140.206,0.0
2020-03-18 13:10:00,149.99,153.67,149.99,153.47,101676.0,139.768,143.1973,139.768,143.0109,101676.0
2020-03-18 13:20:00,153.47,154.85,149.94,150.2,144424.0,143.0109,144.2968,139.7215,139.9637,144424.0
2020-03-18 13:30:00,150.19,150.2,144.14,145.05,112664.0,139.9544,139.9637,134.3167,135.1647,112664.0
2020-03-18 13:40:00,145.0,146.05,144.56,145.72,83736.0,135.1181,136.0966,134.7081,135.7891,83736.0
2020-03-18 13:50:00,145.62,146.07,144.23,144.32,69022.0,135.6959,136.1152,134.4006,134.4845,69022.0
2020-03-18 14:00:00,144.46,144.66,141.31,141.32,53729.0,134.6149,134.8013,131.6796,131.6889,53729.0
2020-03-18 14:10:00,141.29,141.72,138.44,138.47,102717.0,131.661,132.0617,129.0052,129.0331,102717.0
2020-03-18 14:20:00,138.44,139.11,138.0,138.46,66287.0,129.0052,129.6295,128.5952,129.0238,66287.0
2020-03-18 14:30:00,138.55,140.86,137.9,140.6,80478.0,129.1077,131.2603,128.502,131.018,80478.0
2020-03-18 14:40:00,140.86,145.95,140.86,144.66,74399.0,131.2603,136.0034,131.2603,134.8013,74399.0
2020-03-18 14:50:00,144.74,146.78,144.58,146.18,88960.0,134.8758,136.7768,134.7267,136.2177,88960.0
2020-03-18 15:00:00,146.1,146.44,144.67,144.76,52461.0,136.1432,136.46,134.8106,134.8945,52461.0
2020-03-18 15:10:00,144.79,146.43,142.09,142.59,83861.0,134.9224,136.4507,132.4064,132.8724,83861.0
2020-03-18 15:20:00,142.52,142.57,140.02,140.05,92969.0,132.8071,132.8537,130.4775,130.5055,92969.0
2020-03-18 15:30:00,140.02,141.99,139.52,140.59,116625.0,130.4775,132.3133,130.0116,131.0087,116625.0
2020-03-18 15:40:00,140.55,144.55,140.5,142.8,126699.0,130.9714,134.6988,130.9248,133.0681,126699.0
2020-03-18 15:50:00,142.93,149.97,142.87,148.74,319203.0,133.1892,139.7494,133.1333,138.6032,319203.0
2020-03-19 09:30:00,149.17,149.99,146.05,148.39,96837.0,139.0039,139.768,136.0966,138.2771,96837.0
2020-03-19 09:40:00,148.95,148.95,145.05,147.17,62178.0,138.7989,138.7989,135.1647,137.1402,62178.0
2020-03-19 09:50:00,147.16,149.11,146.95,148.44,60865.0,137.1309,138.948,136.9352,138.3237,60865.0
2020-03-19 10:00:00,147.84,148.99,146.65,147.82,82802.0,137.7646,138.8362,136.6557,137.7459,82802.0
2020-03-19 10:10:00,147.91,148.13,146.57,147.27,58477.0,137.8298,138.0348,136.5811,137.2334,58477.0
2020-03-19 10:20:00,147.41,149.96,147.41,149.05,113957.0,137.3639,139.7401,137.3639,138.8921,113957.0
2020-03-19 10:30:00,149.2,151.3,148.87,148.93,54204.0,139.0319,140.9888,138.7244,138.7803,54204.0
2020-03-19 10:40:00,148.89,149.23,146.82,146.82,47402.0,138.743,139.0598,136.8141,136.8141,47402.0
2020-03-19 10:50:00,147.04,148.1,146.97,147.22,34421.0,137.0191,138.0069,136.9539,137.1868,34421.0
2020-03-19 11:00:00,147.41,148.06,146.68,147.1,58878.0,137.3639,137.9696,136.6836,137.075,58878.0
2020-03-19 11:10:00,147.13,147.98,146.76,146.89,61007.0,137.103,137.895,136.7582,136.8793,61007.0
2020-03-19 11:20:00,147.08,149.21,146.67,149.07,101723.0,137.0564,139.0412,136.6743,138.9107,101723.0
2020-03-19 11:30:00,148.89,149.06,144.39,144.42,106476.0,138.743,138.9014,134.5497,134.5776,106476.0
2020-03-19 11:40:00,144.65,147.49,143.65,145.84,68142.0,134.792,137.4384,133.8601,135.9009,68142.0
2020-03-19 11:50:00,145.84,145.84,145.16,145.31,112359.0,135.9009,135.9009,135.2672,135.407,112359.0
2020-03-19 12:00:00,145.3,145.6,144.14,144.26,93513.0,135.3977,135.6772,134.3167,134.4286,93513.0
2020-03-19 12:10:00,144.25,145.27,143.7,145.04,52583.0,134.4192,135.3697,133.9067,135.1554,52583.0
2020-03-19 12:20:00,144.5,146.09,144.44,146.09,32690.0,134.6522,136.1338,134.5963,136.1338,32690.0
2020-03-19 12:30:00,146.09,146.71,144.97,145.44,49988.0,136.1338,136.7116,135.0902,135.5281,49988.0
2020-03-19 12:40:00,145.41,146.66,145.22,146.31,50364.0,135.5002,136.665,135.3231,136.3388,50364.0
2020-03-19 12:50:00,146.46,147.36,145.82,146.02,32995.0,136.4786,137.3173,135.8822,136.0686,32995.0
2020-03-19 13:00:00,146.21,146.49,145.02,145.14,47094.0,136.2457,136.5066,135.1368,135.2486,47094.0
2020-03-19 13:10:00,145.14,145.98,143.14,143.44,50550.0,135.2486,136.0313,133.3849,133.6644,50550.0
2020-03-19 13:20:00,143.35,144.19,141.44,142.32,55539.0,133.5806,134.3633,131.8007,132.6208,55539.0
2020-03-19 13:30:00,142.03,142.91,141.45,142.81,122541.0,132.3505,133.1706,131.8101,133.0774,122541.0
2020-03-19 13:40:00,142.9,145.83,142.63,145.06,76365.0,133.1612,135.8916,132.9096,135.174,76365.0
2020-03-19 13:50:00,144.84,147.0,144.8,146.74,52835.0,134.969,136.9818,134.9318,136.7395,52835.0
2020-03-19 14:00:00,146.58,148.4,146.3,146.53,59952.0,136.5904,138.2864,136.3295,136.5439,59952.0
2020-03-19 14:10:00,146.48,149.08,146.4,149.08,66591.0,136.4973,138.9201,136.4227,138.9201,66591.0
2020-03-19 14:20:00,149.08,149.86,148.1,149.34,37763.0,138.9201,139.6469,138.0069,139.1623,37763.0
2020-03-19 14:30:00,149.49,151.12,149.28,151.12,72329.0,139.3021,140.821,139.1064,140.821,72329.0
2020-03-19 14:40:00,151.16,151.19,149.3,150.58,142203.0,140.8583,140.8863,139.1251,140.3178,142203.0
2020-03-19 14:50:00,150.57,150.66,149.44,150.09,88833.0,140.3085,140.3924,139.2555,139.8612,88833.0
2020-03-19 15:00:00,149.98,151.03,148.92,149.23,80748.0,139.7587,140.7372,138.771,139.0598,80748.0
2020-03-19 15:10:00,149.27,149.75,148.25,149.67,67282.0,139.0971,139.5444,138.1466,139.4699,67282.0
2020-03-19 15:20:00,149.71,151.06,149.48,149.75,47711.0,139.5071,140.7651,139.2928,139.5444,47711.0
2020-03-19 15:30:00,149.64,149.89,146.06,146.97,79014.0,139.4419,139.6749,136.1059,136.9539,79014.0
2020-03-19 15:40:00,146.96,148.01,145.18,145.82,105242.0,136.9445,137.923,135.2859,135.8822,105242.0
2020-03-19 15:50:00,145.72,145.8,142.22,142.99,332350.0,135.7891,135.8636,132.5276,133.2451,332350.0
2020-03-20 09:30:00,142.39,143.0,138.78,139.1,254005.0,132.686,133.2544,129.322,129.6202,254005.0
2020-03-20 09:40:00,139.36,139.58,136.04,137.38,79235.0,129.8625,130.0675,126.7688,128.0174,79235.0
2020-03-20 09:50:00,137.3,139.97,137.02,139.44,96399.0,127.9429,130.4309,127.682,129.937,96399.0
2020-03-20 10:00:00,139.66,141.25,139.42,140.32,74118.0,130.142,131.6237,129.9184,130.7571,74118.0
2020-03-20 10:10:00,139.92,140.55,139.39,139.94,66880.0,130.3843,130.9714,129.8904,130.403,66880.0
2020-03-20 10:20:00,139.94,142.93,139.94,142.51,105274.0,130.403,133.1892,130.403,132.7978,105274.0
2020-03-20 10:30:00,142.26,144.06,141.83,144.05,50261.0,132.5649,134.2422,132.1642,134.2329,50261.0
2020-03-20 10:40:00,144.29,144.71,143.55,144.71,112241.0,134.4565,134.8479,133.7669,134.8479,112241.0
2020-03-20 10:50:00,144.45,144.91,142.66,143.02,63009.0,134.6056,135.0343,132.9376,133.2731,63009.0
2020-03-20 11:00:00,142.92,143.07,140.28,142.66,63703.0,133.1799,133.3197,130.7198,132.9376,63703.0
2020-03-20 11:10:00,142.68,143.0,141.12,142.87,63259.0,132.9562,133.2544,131.5025,133.1333,63259.0
2020-03-20 11:20:00,142.58,142.58,140.61,141.07,99906.0,132.863,132.863,131.0273,131.456,99906.0
2020-03-20 11:30:00,140.9,141.77,140.37,140.63,52370.0,131.2975,132.1082,130.8037,131.0459,52370.0
2020-03-20 11:40:00,140.62,140.9,139.61,140.49,74693.0,131.0366,131.2975,130.0955,130.9155,74693.0
2020-03-20 11:50:00,140.5,140.77,139.05,139.68,36838.0,130.9248,131.1764,129.5736,130.1607,36838.0
2020-03-20 12:00:00,139.66,140.58,139.26,140.13,119547.0,130.142,130.9993,129.7693,130.58,119547.0
2020-03-20 12:10:00,140.04,140.78,140.02,140.14,33300.0,130.4962,131.1857,130.4775,130.5893,33300.0
2020-03-20 12:20:00,140.24,140.7,139.43,139.89,64084.0,130.6825,131.1112,129.9277,130.3564,64084.0
2020-03-20 12:30:00,139.97,140.57,139.68,139.68,106434.0,130.4309,130.99,130.1607,130.1607,106434.0
2020-03-20 12:40:00,139.77,140.88,139.77,140.67,49747.0,130.2446,131.2789,130.2446,131.0832,49747.0
2020-03-20 12:50:00,140.66,141.22,140.27,140.67,75470.0,131.0739,131.5957,130.7105,131.0832,75470.0
2020-03-20 13:00:00,140.49,141.42,140.07,140.69,37705.0,130.9155,131.7821,130.5241,131.1019,37705.0
2020-03-20 13:10:00,140.69,141.13,139.73,140.76,45500.0,131.1019,131.5119,130.2073,131.1671,45500.0
2020-03-20 13:20:00,140.56,140.85,139.58,140.1,41787.0,130.9807,131.2509,130.0675,130.5521,41787.0
2020-03-20 13:30:00,140.18,140.9,139.16,140.56,34936.0,130.6266,131.2975,129.6761,130.9807,34936.0
2020-03-20 13:40:00,140.39,140.89,139.31,139.31,27390.0,130.8223,131.2882,129.8159,129.8159,27390.0
2020-03-20 13:50:00,139.21,139.69,138.07,138.33,34692.0,129.7227,130.17,128.6604,128.9027,34692.0
2020-03-20 14:00:00,138.32,139.25,137.0,137.94,73189.0,128.8934,129.76,127.6633,128.5393,73189.0
2020-03-20 14:10:00,137.35,137.55,135.39,135.65,94892.0,127.9895,128.1758,126.1631,126.4053,94892.0
2020-03-20 14:20:00,135.54,136.35,135.08,136.11,101492.0,126.3028,127.0576,125.8742,126.834,101492.0
2020-03-20 14:30:00,136.01,136.62,135.04,136.31,83397.0,126.7408,127.3092,125.8369,127.0204,83397.0
2020-03-20 14:40:00,136.6,137.59,136.03,136.28,69779.0,127.2906,128.2131,126.7594,126.9924,69779.0
2020-03-20 14:50:00,136.22,137.5,136.01,137.17,56014.0,126.9365,128.1293,126.7408,127.8217,56014.0
2020-03-20 15:00:00,137.0,137.22,136.13,136.68,45095.0,127.6633,127.8683,126.8526,127.3651,45095.0
2020-03-20 15:10:00,136.61,137.14,135.45,135.51,46292.0,127.2999,127.7938,126.219,126.2749,46292.0
2020-03-20 15:20:00,135.51,139.06,135.5,138.37,70116.0,126.2749,129.5829,126.2656,128.94,70116.0
2020-03-20 15:30:00,138.42,140.84,138.41,139.18,101380.0,128.9866,131.2416,128.9772,129.6948,101380.0
2020-03-20 15:40:00,139.25,140.27,138.12,138.8,145261.0,129.76,130.7105,128.707,129.3407,145261.0
2020-03-20 15:50:00,138.68,140.37,137.22,140.14,371265.0,129.2288,130.8037,127.8683,130.5893,371265.0
2020-03-23 09:30:00,139.88,145.08,137.02,139.85,117959.0,130.3471,135.1927,127.682,130.3191,117959.0
2020-03-23 09:40:00,139.7,142.96,137.12,138.87,58676.0,130.1793,133.2171,127.7752,129.4059,58676.0
2020-03-23 09:50:00,139.18,142.52,138.41,141.38,57528.0,129.6948,132.8071,128.9772,131.7448,57528.0
2020-03-23 10:00:00,141.42,142.86,140.77,142.52,48774.0,131.7821,133.124,131.1764,132.8071,48774.0
2020-03-23 10:10:00,142.75,144.38,142.26,142.84,66893.0,133.0215,134.5404,132.5649,133.1053,66893.0
2020-03-23 10:20:00,142.84,143.15,141.63,142.43,52861.0,133.1053,133.3942,131.9778,132.7233,52861.0
2020-03-23 10:30:00,142.19,144.41,141.82,144.2,66117.0,132.4996,134.5683,132.1548,134.3726,66117.0
2020-03-23 10:40:00,144.31,145.29,142.61,142.95,57771.0,134.4751,135.3884,132.891,133.2078,57771.0
2020-03-23 10:50:00,143.1,143.54,141.6,141.81,44088.0,133.3476,133.7576,131.9498,132.1455,44088.0
2020-03-23 11:00:00,141.7,143.28,141.56,143.13,61007.0,132.043,133.5153,131.9126,133.3756,61007.0
2020-03-23 11:10:00,143.23,143.88,142.63,142.69,36969.0,133.4687,134.0745,132.9096,132.9656,36969.0
2020-03-23 11:20:00,142.81,142.81,139.79,140.15,60385.0,133.0774,133.0774,130.2632,130.5987,60385.0
2020-03-23 11:30:00,140.22,142.45,140.21,140.45,48637.0,130.6639,132.7419,130.6546,130.8782,48637.0
2020-03-23 11:40:00,140.47,140.62,139.37,139.57,30063.0,130.8968,131.0366,129.8718,130.0582,30063.0
2020-03-23 11:50:00,139.56,140.37,138.93,139.59,28047.0,130.0489,130.8037,129.4618,130.0768,28047.0
2020-03-23 12:00:00,139.6,140.75,138.85,139.16,63347.0,130.0861,131.1578,129.3872,129.6761,63347.0
2020-03-23 12:10:00,139.05,140.76,138.34,140.42,45259.0,129.5736,131.1671,128.912,130.8503,45259.0
2020-03-23 12:20:00,140.52,141.45,140.17,141.22,68222.0,130.9434,131.8101,130.6173,131.5957,68222.0
2020-03-23 12:30:00,141.03,143.0,140.23,142.64,55892.0,131.4187,133.2544,130.6732,132.919,55892.0
2020-03-23 12:40:00,142.63,143.0,141.43,142.45,55116.0,132.9096,133.2544,131.7914,132.7419,55116.0
2020-03-23 12:50:00,142.25,142.83,140.91,142.04,41649.0,132.5555,133.096,131.3069,132.3598,41649.0
2020-03-23 13:00:00,141.94,141.97,140.06,140.35,49653.0,132.2667,132.2946,130.5148,130.785,49653.0
2020-03-23 13:10:00,140.41,141.81,140.38,141.74,34622.0,130.8409,132.1455,130.813,132.0803,34622.0
2020-03-23 13:20:00,141.6,141.68,140.0,140.06,40687.0,131.9498,132.0244,130.4589,130.5148,40687.0
2020-03-23 13:30:00,140.0,140.0,138.0,138.98,41212.0,130.4589,130.4589,128.5952,129.5084,41212.0
2020-03-23 13:40:00,138.82,140.29,138.08,139.96,49244.0,129.3593,130.7291,128.6697,130.4216,49244.0
2020-03-23 13:50:00,139.96,140.02,137.5,138.41,54078.0,130.4216,130.4775,128.1293,128.9772,54078.0
2020-03-23 14:00:00,138.14,139.65,137.61,139.43,40022.0,128.7256,130.1327,128.2318,129.9277,40022.0
2020-03-23 14:10:00,139.23,140.31,139.13,139.16,34660.0,129.7414,130.7477,129.6482,129.6761,34660.0
2020-03-23 14:20:00,139.05,139.7,138.01,139.35,46275.0,129.5736,130.1793,128.6045,129.8532,46275.0
2020-03-23 14:30:00,139.41,139.76,138.59,138.77,35558.0,129.9091,130.2352,129.145,129.3127,35558.0
2020-03-23 14:40:00,138.82,140.92,138.65,140.87,44342.0,129.3593,131.3162,129.2009,131.2696,44342.0
2020-03-23 14:50:00,140.62,140.63,138.86,138.91,44114.0,131.0366,131.0459,129.3966,129.4432,44114.0
2020-03-23 15:00:00,138.86,139.68,138.23,138.81,32084.0,129.3966,130.1607,128.8095,129.35,32084.0
2020-03-23 15:10:00,138.92,138.98,138.18,138.53,27860.0,129.4525,129.5084,128.7629,129.0891,27860.0
2020-03-23 15:20:00,138.53,138.55,137.57,137.84,44129.0,129.0891,129.1077,128.1945,128.4461,44129.0
2020-03-23 15:30:00,137.92,138.48,137.18,137.86,57011.0,128.5206,129.0425,127.8311,128.4647,57011.0
2020-03-23 15:40:00,137.87,140.16,137.62,139.23,68658.0,128.474,130.608,128.2411,129.7414,68658.0
2020-03-23 15:50:00,139.25,142.59,139.11,139.78,212153.0,129.76,132.8724,129.6295,130.2539,212153.0
2020-03-24 09:30:00,145.17,149.67,144.63,148.04,82807.0,135.2765,139.4699,134.7733,137.9509,82807.0
2020-03-24 09:40:00,148.04,148.31,143.59,143.6,78128.0,137.9509,138.2025,133.8042,133.8135,78128.0
2020-03-24 09:50:00,143.59,144.85,142.5,143.12,51209.0,133.8042,134.9783,132.7885,133.3662,51209.0
2020-03-24 10:00:00,143.34,144.15,142.52,143.46,23191.0,133.5713,134.326,132.8071,133.6831,23191.0
2020-03-24 10:10:00,143.46,143.74,141.87,142.78,41327.0,133.6831,133.944,132.2014,133.0494,41327.0
2020-03-24 10:20:00,142.8,144.11,142.41,143.61,32971.0,133.0681,134.2888,132.7046,133.8229,32971.0
2020-03-24 10:30:00,143.69,143.78,141.81,142.54,39243.0,133.8974,133.9813,132.1455,132.8258,39243.0
2020-03-24 10:40:00,142.34,143.47,142.14,142.49,25805.0,132.6394,133.6924,132.453,132.7792,25805.0
2020-03-24 10:50:00,142.49,143.0,141.56,142.18,66322.0,132.7792,133.2544,131.9126,132.4903,66322.0
2020-03-24 11:00:00,142.2,143.06,141.84,142.5,33645.0,132.5089,133.3103,132.1735,132.7885,33645.0
2020-03-24 11:10:00,142.5,143.77,142.45,142.86,107982.0,132.7885,133.9719,132.7419,133.124,107982.0
2020-03-24 11:20:00,142.72,143.43,142.01,142.45,49051.0,132.9935,133.6551,132.3319,132.7419,49051.0
2020-03-24 11:30:00,142.44,143.24,141.91,143.09,36005.0,132.7326,133.4781,132.2387,133.3383,36005.0
2020-03-24 11:40:00,143.18,145.23,142.62,142.81,68162.0,133.4222,135.3324,132.9003,133.0774,68162.0
2020-03-24 11:50:00,143.02,143.53,142.39,143.53,36645.0,133.2731,133.7483,132.686,133.7483,36645.0
2020-03-24 12:00:00,143.64,144.62,143.21,144.27,27906.0,133.8508,134.764,133.4501,134.4379,27906.0
2020-03-24 12:10:00,144.15,144.9,143.8,143.8,33605.0,134.326,135.0249,133.9999,133.9999,33605.0
2020-03-24 12:20:00,143.92,145.13,143.4,145.13,25062.0,134.1117,135.2393,133.6272,135.2393,25062.0
2020-03-24 12:30:00,144.93,145.43,144.13,145.32,41837.0,135.0529,135.5188,134.3074,135.4163,41837.0
2020-03-24 12:40:00,145.23,145.24,143.54,143.86,39852.0,135.3324,135.3418,133.7576,134.0558,39852.0
2020-03-24 12:50:00,144.05,144.13,142.57,142.7,24199.0,134.2329,134.3074,132.8537,132.9749,24199.0
2020-03-24 13:00:00,142.69,143.28,140.46,140.46,77055.0,132.9656,133.5153,130.8875,130.8875,77055.0
2020-03-24 13:10:00,140.68,141.8,140.47,141.14,25703.0,131.0925,132.1362,130.8968,131.5212,25703.0
2020-03-24 13:20:00,141.06,141.94,140.13,141.81,33011.0,131.4466,132.2667,130.58,132.1455,33011.0
2020-03-24 13:30:00,141.76,141.98,141.02,141.13,29111.0,132.0989,132.3039,131.4094,131.5119,29111.0
2020-03-24 13:40:00,141.23,141.38,139.19,139.32,38711.0,131.6051,131.7448,129.7041,129.8252,38711.0
2020-03-24 13:50:00,139.32,139.98,138.3,139.0,60114.0,129.8252,130.4402,128.8747,129.527,60114.0
2020-03-24 14:00:00,138.96,139.47,138.25,138.33,56358.0,129.4898,129.965,128.8281,128.9027,56358.0
2020-03-24 14:10:00,138.33,139.16,137.71,138.82,58736.0,128.9027,129.6761,128.3249,129.3593,58736.0
2020-03-24 14:20:00,138.82,139.66,138.7,139.57,51863.0,129.3593,130.142,129.2475,130.0582,51863.0
2020-03-24 14:30:00,139.39,140.91,138.93,140.25,45285.0,129.8904,131.3069,129.4618,130.6918,45285.0
2020-03-24 14:40:00,140.59,140.6,138.62,139.01,49498.0,131.0087,131.018,129.1729,129.5363,49498.0
2020-03-24 14:50:00,139.01,139.82,138.52,139.62,63219.0,129.5363,130.2911,129.0797,130.1048,63219.0
2020-03-24 15:00:00,139.61,140.57,139.25,140.32,75900.0,130.0955,130.99,129.76,130.7571,75900.0
2020-03-24 15:10:00,140.26,140.55,139.6,139.6,53814.0,130.7012,130.9714,130.0861,130.0861,53814.0
2020-03-24 15:20:00,139.55,140.33,139.2,139.64,41569.0,130.0395,130.7664,129.7134,130.1234,41569.0
2020-03-24 15:30:00,139.71,140.11,139.02,139.84,66448.0,130.1886,130.5614,129.5457,130.3098,66448.0
2020-03-24 15:40:00,139.89,141.13,139.89,140.29,89167.0,130.3564,131.5119,130.3564,130.7291,89167.0
2020-03-24 15:50:00,140.21,142.15,139.92,141.81,230399.0,130.6546,132.4624,130.3843,132.1455,230399.0
2020-03-25 09:30:00,141.54,143.15,139.09,142.98,90253.0,131.8939,133.3942,129.6109,133.2358,90253.0
2020-03-25 09:40:00,143.05,143.42,140.75,141.25,52341.0,133.301,133.6458,131.1578,131.6237,52341.0
2020-03-25 09:50:00,141.23,141.6,139.55,140.21,32220.0,131.6051,131.9498,130.0395,130.6546,32220.0
2020-03-25 10:00:00,140.12,141.13,139.52,140.19,36414.0,130.5707,131.5119,130.0116,130.6359,36414.0
2020-03-25 10:10:00,140.27,140.61,139.19,140.29,49857.0,130.7105,131.0273,129.7041,130.7291,49857.0
2020-03-25 10:20:00,140.47,141.64,140.07,141.4,36256.0,130.8968,131.9871,130.5241,131.7635,36256.0
2020-03-25 10:30:00,141.4,142.95,141.08,142.31,52188.0,131.7635,133.2078,131.4653,132.6114,52188.0
2020-03-25 10:40:00,142.23,142.23,139.57,140.0,39246.0,132.5369,132.5369,130.0582,130.4589,39246.0
2020-03-25 10:50:00,140.0,141.31,139.67,140.89,28019.0,130.4589,131.6796,130.1514,131.2882,28019.0
2020-03-25 11:00:00,140.63,141.23,139.8,140.07,56269.0,131.0459,131.6051,130.2725,130.5241,56269.0
2020-03-25 11:10:00,140.08,140.42,139.06,139.9,53061.0,130.5334,130.8503,129.5829,130.3657,53061.0
2020-03-25 11:20:00,139.97,141.37,139.64,139.84,85827.0,130.4309,131.7355,130.1234,130.3098,85827.0
2020-03-25 11:30:00,139.84,140.32,139.23,139.53,107182.0,130.3098,130.7571,129.7414,130.0209,107182.0
2020-03-25 11:40:00,139.5,140.47,139.22,139.78,24363.0,129.993,130.8968,129.732,130.2539,24363.0
2020-03-25 11:50:00,139.65,140.26,139.49,139.65,35506.0,130.1327,130.7012,129.9836,130.1327,35506.0
2020-03-25 12:00:00,139.83,140.27,139.49,139.5,51642.0,130.3005,130.7105,129.9836,129.993,51642.0
2020-03-25 12:10:00,139.52,140.34,139.36,139.79,28101.0,130.0116,130.7757,129.8625,130.2632,28101.0
2020-03-25 12:20:00,139.74,140.17,139.66,139.72,51897.0,130.2166,130.6173,130.142,130.198,51897.0
2020-03-25 12:30:00,139.58,140.0,139.04,139.57,33211.0,130.0675,130.4589,129.5643,130.0582,33211.0
2020-03-25 12:40:00,139.48,140.35,139.24,139.75,38781.0,129.9743,130.785,129.7507,130.2259,38781.0
2020-03-25 12:50:00,139.79,140.26,139.47,139.99,69468.0,130.2632,130.7012,129.965,130.4496,69468.0
2020-03-25 13:00:00,139.91,141.36,139.75,141.35,28089.0,130.375,131.7262,130.2259,131.7169,28089.0
2020-03-25 13:10:00,141.19,141.19,140.2,140.47,94000.0,131.5678,131.5678,130.6452,130.8968,94000.0
2020-03-25 13:20:00,140.34,140.54,139.58,140.36,45840.0,130.7757,130.9621,130.0675,130.7943,45840.0
2020-03-25 13:30:00,140.74,140.9,139.56,139.85,52939.0,131.1484,131.2975,130.0489,130.3191,52939.0
2020-03-25 13:40:00,139.73,140.12,139.5,139.97,60704.0,130.2073,130.5707,129.993,130.4309,60704.0
2020-03-25 13:50:00,140.0,140.06,138.74,139.06,48294.0,130.4589,130.5148,129.2847,129.5829,48294.0
2020-03-25 14:00:00,139.22,139.29,137.93,138.31,42489.0,129.732,129.7973,128.5299,128.8841,42489.0
2020-03-25 14:10:00,138.47,140.45,138.36,140.45,60851.0,129.0331,130.8782,128.9306,130.8782,60851.0
2020-03-25 14:20:00,140.33,141.1,140.24,140.87,58326.0,130.7664,131.4839,130.6825,131.2696,58326.0
2020-03-25 14:30:00,140.87,141.08,139.72,140.33,45983.0,131.2696,131.4653,130.198,130.7664,45983.0
2020-03-25 14:40:00,140.23,140.42,139.26,139.92,50529.0,130.6732,130.8503,129.7693,130.3843,50529.0
2020-03-25 14:50:00,140.03,140.84,139.02,139.91,47843.0,130.4868,131.2416,129.5457,130.375,47843.0
2020-03-25 15:00:00,140.04,140.77,139.85,140.0,112758.0,130.4962,131.1764,130.3191,130.4589,112758.0
2020-03-25 15:10:00,139.81,140.21,139.35,139.75,56890.0,130.2818,130.6546,129.8532,130.2259,56890.0
2020-03-25 15:20:00,139.8,140.12,138.83,139.03,57481.0,130.2725,130.5707,129.3686,129.555,57481.0
2020-03-25 15:30:00,139.17,140.28,138.94,140.12,87781.0,129.6854,130.7198,129.4711,130.5707,87781.0
2020-03-25 15:40:00,140.22,140.59,139.0,139.63,101776.0,130.6639,131.0087,129.527,130.1141,101776.0
2020-03-25 15:50:00,139.43,139.47,136.69,137.13,271699.0,129.9277,129.965,127.3745,127.7845,271699.0
2020-03-26 09:30:00,136.95,140.76,136.36,139.43,123481.0,127.6167,131.1671,127.0669,129.9277,123481.0
2020-03-26 09:40:00,139.89,140.47,138.44,138.71,60844.0,130.3564,130.8968,129.0052,129.2568,60844.0
2020-03-26 09:50:00,138.69,141.58,138.21,140.99,66329.0,129.2382,131.9312,128.7909,131.3814,66329.0
2020-03-26 10:00:00,140.9,142.79,140.86,142.18,93272.0,131.2975,133.0587,131.2603,132.4903,93272.0
2020-03-26 10:10:00,142.03,142.72,141.08,142.54,67202.0,132.3505,132.9935,131.4653,132.8258,67202.0
2020-03-26 10:20:00,142.63,142.87,141.83,142.17,29618.0,132.9096,133.1333,132.1642,132.481,29618.0
2020-03-26 10:30:00,142.05,142.79,141.94,142.22,71285.0,132.3692,133.0587,132.2667,132.5276,71285.0
2020-03-26 10:40:00,142.16,142.68,141.61,142.52,42036.0,132.4717,132.9562,131.9592,132.8071,42036.0
2020-03-26 10:50:00,142.42,142.7,140.68,141.7,65652.0,132.714,132.9749,131.0925,132.043,65652.0
2020-03-26 11:00:00,141.73,141.87,140.41,140.67,31134.0,132.071,132.2014,130.8409,131.0832,31134.0
2020-03-26 11:10:00,140.66,142.0,140.49,141.79,35321.0,131.0739,132.3226,130.9155,132.1269,35321.0
2020-03-26 11:20:00,141.98,142.57,141.56,141.91,27457.0,132.3039,132.8537,131.9126,132.2387,27457.0
2020-03-26 11:30:00,142.05,142.05,139.71,139.78,99151.0,132.3692,132.3692,130.1886,130.2539,99151.0
2020-03-26 11:40:00,139.84,140.37,139.13,139.14,39943.0,130.3098,130.8037,129.6482,129.6575,39943.0
2020-03-26 11:50:00,139.05,139.46,138.52,139.03,51526.0,129.5736,129.9557,129.0797,129.555,51526.0
2020-03-26 12:00:00,139.24,139.28,138.01,138.5,67971.0,129.7507,129.7879,128.6045,129.0611,67971.0
2020-03-26 12:10:00,138.5,139.17,137.64,137.64,68853.0,129.0611,129.6854,128.2597,128.2597,68853.0
2020-03-26 12:20:00,137.72,138.1,135.26,137.75,83749.0,128.3343,128.6884,126.0419,128.3622,83749.0
2020-03-26 12:30:00,137.85,138.2,137.7,138.1,23411.0,128.4554,128.7815,128.3156,128.6884,23411.0
2020-03-26 12:40:00,138.11,138.79,137.65,138.5,69604.0,128.6977,129.3313,128.269,129.0611,69604.0
2020-03-26 12:50:00,138.61,139.29,138.61,139.14,22941.0,129.1636,129.7973,129.1636,129.6575,22941.0
2020-03-26 13:00:00,139.13,139.73,138.42,138.91,33137.0,129.6482,130.2073,128.9866,129.4432,33137.0
2020-03-26 13:10:00,138.8,139.28,138.5,139.14,16553.0,129.3407,129.7879,129.0611,129.6575,16553.0
2020-03-26 13:20:00,139.24,139.5,138.73,139.33,29329.0,129.7507,129.993,129.2754,129.8345,29329.0
2020-03-26 13:30:00,139.26,139.39,138.75,139.28,19886.0,129.7693,129.8904,129.2941,129.7879,19886.0
2020-03-26 13:40:00,139.29,139.56,139.0,139.46,33702.0,129.7973,130.0489,129.527,129.9557,33702.0
2020-03-26 13:50:00,139.41,139.41,138.42,138.83,39509.0,129.9091,129.9091,128.9866,129.3686,39509.0
2020-03-26 14:00:00,138.95,139.24,138.67,138.99,27507.0,129.4804,129.7507,129.2195,129.5177,27507.0
2020-03-26 14:10:00,138.99,139.08,138.09,138.34,49693.0,129.5177,129.6016,128.679,128.912,49693.0
2020-03-26 14:20:00,138.25,139.04,138.23,138.89,22981.0,128.8281,129.5643,128.8095,129.4245,22981.0
2020-03-26 14:30:00,138.83,139.5,138.82,139.12,35889.0,129.3686,129.993,129.3593,129.6388,35889.0
2020-03-26 14:40:00,139.18,139.41,138.95,139.27,15970.0,129.6948,129.9091,129.4804,129.7786,15970.0
2020-03-26 14:50:00,139.28,139.4,138.96,139.15,41105.0,129.7879,129.8998,129.4898,129.6668,41105.0
2020-03-26 15:00:00,139.14,139.26,138.85,139.11,71142.0,129.6575,129.7693,129.3872,129.6295,71142.0
2020-03-26 15:10:00,139.18,139.29,138.89,139.06,68874.0,129.6948,129.7973,129.4245,129.5829,68874.0
2020-03-26 15:20:00,138.99,139.26,138.54,138.63,67331.0,129.5177,129.7693,129.0984,129.1822,67331.0
2020-03-26 15:30:00,138.61,139.04,137.09,137.68,139831.0,129.1636,129.5643,127.7472,128.297,139831.0
2020-03-26 15:40:00,137.88,138.56,137.24,137.5,129768.0,128.4834,129.117,127.887,128.1293,129768.0
2020-03-26 15:50:00,137.5,141.07,137.5,140.49,346413.0,128.1293,131.456,128.1293,130.9155,346413.0
2020-03-27 09:30:00,138.17,140.97,137.52,140.97,84961.0,128.7536,131.3628,128.1479,131.3628,84961.0
2020-03-27 09:40:00,140.88,140.95,138.03,138.84,92142.0,131.2789,131.3441,128.6231,129.3779,92142.0
2020-03-27 09:50:00,138.86,139.84,138.44,138.88,59366.0,129.3966,130.3098,129.0052,129.4152,59366.0
2020-03-27 10:00:00,139.01,142.45,138.89,141.99,81733.0,129.5363,132.7419,129.4245,132.3133,81733.0
2020-03-27 10:10:00,142.16,142.58,140.97,141.32,70120.0,132.4717,132.863,131.3628,131.6889,70120.0
2020-03-27 10:20:00,141.18,141.96,140.93,141.61,33042.0,131.5585,132.2853,131.3255,131.9592,33042.0
2020-03-27 10:30:00,141.79,141.85,139.32,139.83,66236.0,132.1269,132.1828,129.8252,130.3005,66236.0
2020-03-27 10:40:00,139.77,139.8,137.78,139.65,38151.0,130.2446,130.2725,128.3902,130.1327,38151.0
2020-03-27 10:50:00,139.38,139.55,138.25,139.11,25937.0,129.8811,130.0395,128.8281,129.6295,25937.0
2020-03-27 11:00:00,139.26,140.68,139.0,140.68,19715.0,129.7693,131.0925,129.527,131.0925,19715.0
2020-03-27 11:10:00,140.5,141.29,139.65,140.63,27282.0,130.9248,131.661,130.1327,131.0459,27282.0
2020-03-27 11:20:00,140.81,141.76,140.27,141.68,40635.0,131.2137,132.0989,130.7105,132.0244,40635.0
2020-03-27 11:30:00,141.49,142.5,141.25,142.04,34495.0,131.8473,132.7885,131.6237,132.3598,34495.0
2020-03-27 11:40:00,142.03,142.03,140.95,141.29,27166.0,132.3505,132.3505,131.3441,131.661,27166.0
2020-03-27 11:50:00,141.35,141.94,140.62,140.63,41433.0,131.7169,132.2667,131.0366,131.0459,41433.0
2020-03-27 12:00:00,140.63,141.0,140.39,140.74,26749.0,131.0459,131.3907,130.8223,131.1484,26749.0
2020-03-27 12:10:00,140.67,141.94,140.65,141.91,66801.0,131.0832,132.2667,131.0646,132.2387,66801.0
2020-03-27 12:20:00,141.85,142.27,141.34,141.65,49459.0,132.1828,132.5742,131.7076,131.9964,49459.0
2020-03-27 12:30:00,141.56,142.3,141.21,142.26,45599.0,131.9126,132.6021,131.5864,132.5649,45599.0
2020-03-27 12:40:00,142.35,143.36,141.41,141.99,92203.0,132.6487,133.5899,131.7728,132.3133,92203.0
2020-03-27 12:50:00,141.92,142.23,141.5,141.87,195186.0,132.248,132.5369,131.8566,132.2014,195186.0
2020-03-27 13:00:00,141.87,143.0,141.79,142.68,124539.0,132.2014,133.2544,132.1269,132.9562,124539.0
2020-03-27 13:10:00,142.7,142.86,142.16,142.63,67596.0,132.9749,133.124,132.4717,132.9096,67596.0
2020-03-27 13:20:00,142.66,142.67,140.88,141.11,102346.0,132.9376,132.9469,131.2789,131.4932,102346.0
2020-03-27 13:30:00,141.04,142.06,141.03,142.0,88621.0,131.428,132.3785,131.4187,132.3226,88621.0
2020-03-27 13:40:00,141.98,142.71,141.37,142.41,97630.0,132.3039,132.9842,131.7355,132.7046,97630.0
2020-03-27 13:50:00,142.44,143.84,142.15,143.47,93861.0,132.7326,134.0372,132.4624,133.6924,93861.0
2020-03-27 14:00:00,143.49,144.05,143.05,143.96,45714.0,133.711,134.2329,133.301,134.149,45714.0
2020-03-27 14:10:00,143.97,145.69,143.71,145.45,48613.0,134.1583,135.7611,133.916,135.5375,48613.0
2020-03-27 14:20:00,145.53,145.7,144.2,144.2,45366.0,135.612,135.7704,134.3726,134.3726,45366.0
2020-03-27 14:30:00,144.03,145.25,143.79,144.73,40181.0,134.2142,135.3511,133.9906,134.8665,40181.0
2020-03-27 14:40:00,144.83,144.93,143.99,144.19,29454.0,134.9597,135.0529,134.177,134.3633,29454.0
2020-03-27 14:50:00,144.19,145.31,143.89,145.14,40471.0,134.3633,135.407,134.0838,135.2486,40471.0
2020-03-27 15:00:00,145.14,146.24,144.77,146.1,43637.0,135.2486,136.2736,134.9038,136.1432,43637.0
2020-03-27 15:10:00,146.18,146.75,145.78,146.4,58172.0,136.2177,136.7489,135.845,136.4227,58172.0
2020-03-27 15:20:00,146.41,147.72,146.13,147.22,65422.0,136.432,137.6528,136.1711,137.1868,65422.0
2020-03-27 15:30:00,147.17,147.18,146.33,146.69,119991.0,137.1402,137.1496,136.3575,136.6929,119991.0
2020-03-27 15:40:00,146.64,147.19,146.35,147.0,180235.0,136.6464,137.1589,136.3761,136.9818,180235.0
2020-03-27 15:50:00,147.0,147.21,145.72,146.25,305862.0,136.9818,137.1775,135.7891,136.2829,305862.0
2020-03-30 09:30:00,149.35,149.79,147.93,148.22,86413.0,139.1717,139.5817,137.8484,138.1187,86413.0
2020-03-30 09:40:00,148.71,149.33,148.0,148.7,73511.0,138.5753,139.153,137.9137,138.566,73511.0
2020-03-30 09:50:00,148.54,149.49,148.54,149.31,59892.0,138.4169,139.3021,138.4169,139.1344,59892.0
2020-03-30 10:00:00,149.31,149.47,147.79,148.19,38398.0,139.1344,139.2835,137.718,138.0907,38398.0
2020-03-30 10:10:00,148.22,149.02,147.79,148.92,59762.0,138.1187,138.8642,137.718,138.771,59762.0
2020-03-30 10:20:00,148.89,149.01,147.52,147.75,38171.0,138.743,138.8548,137.4664,137.6807,38171.0
2020-03-30 10:30:00,147.74,148.83,147.74,148.56,68753.0,137.6714,138.6871,137.6714,138.4355,68753.0
2020-03-30 10:40:00,148.57,149.06,147.45,147.77,44539.0,138.4448,138.9014,137.4012,137.6993,44539.0
2020-03-30 10:50:00,147.72,148.71,147.5,148.1,27838.0,137.6528,138.5753,137.4477,138.0069,27838.0
2020-03-30 11:00:00,148.16,148.89,148.05,148.14,55857.0,138.0628,138.743,137.9603,138.0441,55857.0
2020-03-30 11:10:00,148.08,148.64,147.83,148.37,24750.0,137.9882,138.5101,137.7553,138.2585,24750.0
2020-03-30 11:20:00,148.4,148.69,147.6,148.04,26243.0,138.2864,138.5566,137.5409,137.9509,26243.0
2020-03-30 11:30:00,148.03,148.17,146.96,147.58,33497.0,137.9416,138.0721,136.9445,137.5223,33497.0
2020-03-30 11:40:00,147.87,148.28,147.42,147.7,27561.0,137.7925,138.1746,137.3732,137.6341,27561.0
2020-03-30 11:50:00,147.62,148.0,147.37,147.57,47266.0,137.5596,137.9137,137.3266,137.513,47266.0
2020-03-30 12:00:00,147.68,148.02,147.51,147.89,43311.0,137.6155,137.9323,137.4571,137.8112,43311.0
2020-03-30 12:10:00,147.84,147.98,147.61,147.79,50308.0,137.7646,137.895,137.5502,137.718,50308.0
2020-03-30 12:20:00,147.78,147.85,147.23,147.64,34976.0,137.7087,137.7739,137.1961,137.5782,34976.0
2020-03-30 12:30:00,147.63,147.85,147.41,147.74,24767.0,137.5689,137.7739,137.3639,137.6714,24767.0
2020-03-30 12:40:00,147.78,148.18,147.56,148.04,32128.0,137.7087,138.0814,137.5037,137.9509,32128.0
2020-03-30 12:50:00,147.97,148.67,147.96,148.33,16775.0,137.8857,138.538,137.8764,138.2212,16775.0
2020-03-30 13:00:00,148.33,148.48,147.85,148.42,19965.0,138.2212,138.361,137.7739,138.305,19965.0
2020-03-30 13:10:00,148.37,148.43,147.99,148.17,21182.0,138.2585,138.3144,137.9044,138.0721,21182.0
2020-03-30 13:20:00,148.14,148.8,147.84,148.6,39527.0,138.0441,138.6591,137.7646,138.4728,39527.0
2020-03-30 13:30:00,148.7,148.89,148.47,148.5,15915.0,138.566,138.743,138.3516,138.3796,15915.0
2020-03-30 13:40:00,148.53,148.65,147.86,148.65,20499.0,138.4075,138.5194,137.7832,138.5194,20499.0
2020-03-30 13:50:00,148.54,148.65,147.98,148.48,31581.0,138.4169,138.5194,137.895,138.361,31581.0
2020-03-30 14:00:00,148.41,148.59,147.89,147.96,34597.0,138.2957,138.4635,137.8112,137.8764,34597.0
2020-03-30 14:10:00,147.96,148.4,147.71,148.26,27119.0,137.8764,138.2864,137.6434,138.1559,27119.0
2020-03-30 14:20:00,148.14,148.69,147.94,148.58,40261.0,138.0441,138.5566,137.8578,138.4541,40261.0
2020-03-30 14:30:00,148.63,148.87,148.12,148.21,30277.0,138.5007,138.7244,138.0255,138.1094,30277.0
2020-03-30 14:40:00,148.22,148.66,148.16,148.38,25726.0,138.1187,138.5287,138.0628,138.2678,25726.0
2020-03-30 14:50:00,148.4,148.74,147.68,148.01,32467.0,138.2864,138.6032,137.6155,137.923,32467.0
2020-03-30 15:00:00,148.05,148.58,147.85,148.2,24817.0,137.9603,138.4541,137.7739,138.1,24817.0
2020-03-30 15:10:00,148.15,148.65,147.53,147.91,32938.0,138.0534,138.5194,137.4757,137.8298,32938.0
2020-03-30 15:20:00,147.98,148.11,146.64,147.34,45727.0,137.895,138.0162,136.6464,137.2986,45727.0
2020-03-30 15:30:00,147.26,148.13,146.94,148.13,43143.0,137.2241,138.0348,136.9259,138.0348,43143.0
2020-03-30 15:40:00,148.1,148.17,146.91,147.58,51933.0,138.0069,138.0721,136.898,137.5223,51933.0
2020-03-30 15:50:00,147.61,147.89,146.27,146.66,171966.0,137.5502,137.8112,136.3016,136.665,171966.0
2020-03-31 09:30:00,147.03,148.36,146.19,147.63,117570.0,137.0098,138.2491,136.227,137.5689,117570.0
2020-03-31 09:40:00,147.33,148.79,147.17,148.17,91086.0,137.2893,138.6498,137.1402,138.0721,91086.0
2020-03-31 09:50:00,148.33,149.89,147.85,149.5,146405.0,138.2212,139.6749,137.7739,139.3114,146405.0
2020-03-31 10:00:00,149.43,149.67,148.39,149.21,133122.0,139.2462,139.4699,138.2771,139.0412,133122.0
2020-03-31 10:10:00,149.26,151.07,149.23,150.78,67352.0,139.0878,140.7744,139.0598,140.5042,67352.0
2020-03-31 10:20:00,150.78,150.94,150.18,150.6,77112.0,140.5042,140.6533,139.9451,140.3365,77112.0
2020-03-31 10:30:00,150.59,151.68,150.34,150.93,58600.0,140.3272,141.3429,140.0942,140.644,58600.0
2020-03-31 10:40:00,150.93,152.13,150.55,151.8,63283.0,140.644,141.7622,140.2899,141.4547,63283.0
2020-03-31 10:50:00,151.7,152.1,151.3,151.31,42689.0,141.3615,141.7343,140.9888,140.9981,42689.0
2020-03-31 11:00:00,151.39,153.13,151.25,153.12,126617.0,141.0726,142.6941,140.9422,142.6847,126617.0
2020-03-31 11:10:00,153.07,153.68,152.82,153.65,105606.0,142.6381,143.2066,142.4052,143.1786,105606.0
2020-03-31 11:20:00,153.61,154.21,153.59,153.98,96182.0,143.1413,143.7005,143.1227,143.4861,96182.0
2020-03-31 11:30:00,153.94,154.3,152.78,153.83,89791.0,143.4489,143.7843,142.3679,143.3463,89791.0
2020-03-31 11:40:00,153.8,154.01,152.7,153.9,40010.0,143.3184,143.5141,142.2934,143.4116,40010.0
2020-03-31 11:50:00,153.89,154.5,153.47,153.75,56503.0,143.4023,143.9707,143.0109,143.2718,56503.0
2020-03-31 12:00:00,153.67,153.9,152.91,153.72,45476.0,143.1973,143.4116,142.489,143.2438,45476.0
2020-03-31 12:10:00,153.62,153.99,153.24,153.43,76520.0,143.1507,143.4954,142.7966,142.9736,76520.0
2020-03-31 12:20:00,153.4,153.57,151.89,152.44,91662.0,142.9457,143.1041,141.5386,142.0511,91662.0
2020-03-31 12:30:00,152.39,152.48,151.27,151.75,38554.0,142.0045,142.0884,140.9608,141.4081,38554.0
2020-03-31 12:40:00,151.81,153.05,151.63,152.72,52778.0,141.464,142.6195,141.2963,142.312,52778.0
2020-03-31 12:50:00,152.66,153.0,152.21,152.92,47924.0,142.2561,142.5729,141.8368,142.4984,47924.0
2020-03-31 13:00:00,152.79,153.78,152.73,153.51,53722.0,142.3772,143.2998,142.3213,143.0482,53722.0
2020-03-31 13:10:00,153.51,154.02,153.11,153.78,42538.0,143.0482,143.5234,142.6754,143.2998,42538.0
2020-03-31 13:20:00,153.65,153.89,153.05,153.53,31606.0,143.1786,143.4023,142.6195,143.0668,31606.0
2020-03-31 13:30:00,153.46,154.0,153.18,153.65,38477.0,143.0016,143.5048,142.7406,143.1786,38477.0
2020-03-31 13:40:00,153.62,155.33,153.52,155.13,81971.0,143.1507,144.7441,143.0575,144.5578,81971.0
2020-03-31 13:50:00,155.13,156.38,154.88,155.69,121096.0,144.5578,145.7226,144.3248,145.0796,121096.0
2020-03-31 14:00:00,155.63,156.88,155.46,156.11,116687.0,145.0237,146.1885,144.8653,145.471,116687.0
2020-03-31 14:10:00,156.05,156.41,154.72,155.0,108162.0,145.4151,145.7505,144.1757,144.4366,108162.0
2020-03-31 14:20:00,155.06,155.14,153.4,153.8,72332.0,144.4925,144.5671,142.9457,143.3184,72332.0
2020-03-31 14:30:00,153.76,154.72,153.54,154.4,59921.0,143.2811,144.1757,143.0761,143.8775,59921.0
2020-03-31 14:40:00,154.4,154.5,153.42,153.97,46067.0,143.8775,143.9707,142.9643,143.4768,46067.0
2020-03-31 14:50:00,154.08,154.65,153.7,153.76,51795.0,143.5793,144.1105,143.2252,143.2811,51795.0
2020-03-31 15:00:00,153.78,154.08,153.0,153.41,78826.0,143.2998,143.5793,142.5729,142.955,78826.0
2020-03-31 15:10:00,153.36,153.36,152.09,152.69,81202.0,142.9084,142.9084,141.7249,142.284,81202.0
2020-03-31 15:20:00,152.69,153.29,152.09,152.25,50243.0,142.284,142.8432,141.7249,141.874,50243.0
2020-03-31 15:30:00,152.27,153.71,152.27,152.71,99619.0,141.8927,143.2345,141.8927,142.3027,99619.0
2020-03-31 15:40:00,152.62,153.16,152.17,152.18,96712.0,142.2188,142.722,141.7995,141.8088,96712.0
2020-03-31 15:50:00,152.21,152.27,150.16,151.02,397612.0,141.8368,141.8927,139.9265,140.7279,397612.0
2020-04-01 09:30:00,148.07,150.98,148.07,150.21,134889.0,137.9789,140.6906,137.9789,139.9731,134889.0
2020-04-01 09:40:00,150.15,151.83,149.78,151.54,72320.0,139.9171,141.4827,139.5724,141.2124,72320.0
2020-04-01 09:50:00,151.53,153.13,151.35,152.77,67096.0,141.2031,142.6941,141.0354,142.3586,67096.0
2020-04-01 10:00:00,152.85,155.73,152.85,154.85,155591.0,142.4331,145.1169,142.4331,144.2968,155591.0
2020-04-01 10:10:00,154.77,155.71,154.23,154.52,116190.0,144.2223,145.0982,143.7191,143.9893,116190.0
2020-04-01 10:20:00,154.44,155.43,154.0,155.17,89067.0,143.9148,144.8373,143.5048,144.595,89067.0
2020-04-01 10:30:00,155.04,156.49,154.76,155.9,79067.0,144.4739,145.8251,144.213,145.2753,79067.0
2020-04-01 10:40:00,155.79,156.64,155.56,156.11,51510.0,145.1728,145.9648,144.9584,145.471,51510.0
2020-04-01 10:50:00,156.02,156.3,155.28,156.23,36030.0,145.3871,145.648,144.6975,145.5828,36030.0
2020-04-01 11:00:00,156.24,157.76,156.12,157.65,96940.0,145.5921,147.0085,145.4803,146.906,96940.0
2020-04-01 11:10:00,157.62,157.98,157.06,157.28,60944.0,146.8781,147.2135,146.3562,146.5612,60944.0
2020-04-01 11:20:00,157.22,157.27,155.47,155.68,84795.0,146.5053,146.5519,144.8746,145.0703,84795.0
2020-04-01 11:30:00,155.64,155.91,154.71,154.71,34934.0,145.033,145.2846,144.1664,144.1664,34934.0
2020-04-01 11:40:00,154.84,155.36,154.46,154.99,36205.0,144.2875,144.7721,143.9334,144.4273,36205.0
2020-04-01 11:50:00,155.06,155.82,154.97,155.05,46770.0,144.4925,145.2007,144.4087,144.4832,46770.0
2020-04-01 12:00:00,155.0,155.43,154.21,154.29,25310.0,144.4366,144.8373,143.7005,143.775,25310.0
2020-04-01 12:10:00,154.42,154.95,154.34,154.52,35963.0,143.8961,144.39,143.8216,143.9893,35963.0
2020-04-01 12:20:00,154.57,154.75,153.73,153.96,16595.0,144.0359,144.2037,143.2532,143.4675,16595.0
2020-04-01 12:30:00,154.15,154.43,153.67,153.67,30887.0,143.6445,143.9055,143.1973,143.1973,30887.0
2020-04-01 12:40:00,153.7,153.95,153.32,153.44,34934.0,143.2252,143.4582,142.8711,142.9829,34934.0
2020-04-01 12:50:00,153.46,154.29,153.46,154.21,22290.0,143.0016,143.775,143.0016,143.7005,22290.0
2020-04-01 13:00:00,154.13,155.28,153.93,155.2,39168.0,143.6259,144.6975,143.4395,144.623,39168.0
2020-04-01 13:10:00,155.07,155.14,154.26,154.74,24524.0,144.5018,144.5671,143.747,144.1943,24524.0
2020-04-01 13:20:00,154.68,155.29,154.48,155.14,25598.0,144.1384,144.7068,143.9521,144.5671,25598.0
2020-04-01 13:30:00,155.03,155.24,154.65,154.84,38549.0,144.4646,144.6603,144.1105,144.2875,38549.0
2020-04-01 13:40:00,154.82,154.96,154.43,154.81,27951.0,144.2689,144.3993,143.9055,144.2596,27951.0
2020-04-01 13:50:00,154.79,155.4,154.56,155.02,23320.0,144.2409,144.8094,144.0266,144.4552,23320.0
2020-04-01 14:00:00,155.05,155.82,154.68,155.12,30786.0,144.4832,145.2007,144.1384,144.5484,30786.0
2020-04-01 14:10:00,155.14,155.4,153.87,154.05,26051.0,144.5671,144.8094,143.3836,143.5514,26051.0
2020-04-01 14:20:00,154.1,154.23,153.65,154.09,19369.0,143.5979,143.7191,143.1786,143.5886,19369.0
2020-04-01 14:30:00,153.92,153.92,153.4,153.67,24849.0,143.4302,143.4302,142.9457,143.1973,24849.0
2020-04-01 14:40:00,153.51,154.46,153.17,153.59,63222.0,143.0482,143.9334,142.7313,143.1227,63222.0
2020-04-01 14:50:00,153.39,153.7,152.45,152.78,27550.0,142.9363,143.2252,142.0604,142.3679,27550.0
2020-04-01 15:00:00,152.8,153.19,152.42,152.43,37079.0,142.3865,142.75,142.0324,142.0418,37079.0
2020-04-01 15:10:00,152.49,152.88,152.23,152.88,41314.0,142.0977,142.4611,141.8554,142.4611,41314.0
2020-04-01 15:20:00,152.73,152.84,152.24,152.26,25055.0,142.3213,142.4238,141.8647,141.8833,25055.0
2020-04-01 15:30:00,152.28,152.53,151.86,151.96,51568.0,141.902,142.1349,141.5106,141.6038,51568.0
2020-04-01 15:40:00,151.94,152.68,151.48,152.31,60175.0,141.5852,142.2747,141.1565,141.9299,60175.0
2020-04-01 15:50:00,152.3,154.17,152.16,153.13,166206.0,141.9206,143.6632,141.7902,142.6941,166206.0
2020-04-02 09:30:00,153.5,156.67,152.83,156.55,116769.0,143.0388,145.9928,142.4145,145.881,116769.0
2020-04-02 09:40:00,156.33,157.4,155.73,156.29,162835.0,145.676,146.6731,145.1169,145.6387,162835.0
2020-04-02 09:50:00,156.08,157.95,156.05,157.83,71721.0,145.443,147.1856,145.4151,147.0737,71721.0
2020-04-02 10:00:00,157.92,159.92,157.51,159.36,149439.0,147.1576,149.0213,146.7756,148.4995,149439.0
2020-04-02 10:10:00,159.43,159.9,158.28,158.84,90667.0,148.5647,149.0027,147.4931,148.0149,90667.0
2020-04-02 10:20:00,158.76,159.39,157.75,158.9,68848.0,147.9404,148.5274,146.9992,148.0708,68848.0
2020-04-02 10:30:00,158.65,159.48,158.51,159.08,69088.0,147.8379,148.6113,147.7074,148.2386,69088.0
2020-04-02 10:40:00,159.22,159.34,158.16,158.63,54992.0,148.369,148.4808,147.3813,147.8192,54992.0
2020-04-02 10:50:00,158.58,159.19,157.69,158.84,42667.0,147.7726,148.3411,146.9433,148.0149,42667.0
2020-04-02 11:00:00,158.91,159.92,158.86,159.88,107574.0,148.0801,149.0213,148.0336,148.984,107574.0
2020-04-02 11:10:00,159.92,161.33,159.72,160.93,117657.0,149.0213,150.3352,148.8349,149.9625,117657.0
2020-04-02 11:20:00,160.85,160.93,159.2,159.83,57456.0,149.8879,149.9625,148.3504,148.9374,57456.0
2020-04-02 11:30:00,159.92,160.05,158.8,159.09,40341.0,149.0213,149.1425,147.9776,148.2479,40341.0
2020-04-02 11:40:00,159.17,159.9,159.17,159.38,55440.0,148.3224,149.0027,148.3224,148.5181,55440.0
2020-04-02 11:50:00,159.53,159.54,158.7,158.84,39425.0,148.6579,148.6672,147.8845,148.0149,39425.0
2020-04-02 12:00:00,158.83,159.13,158.04,159.0,28746.0,148.0056,148.2851,147.2694,148.164,28746.0
2020-04-02 12:10:00,158.98,159.01,158.19,158.71,59073.0,148.1454,148.1733,147.4092,147.8938,59073.0
2020-04-02 12:20:00,158.73,159.01,157.89,157.89,34187.0,147.9124,148.1733,147.1297,147.1297,34187.0
2020-04-02 12:30:00,157.91,158.75,157.73,158.75,39178.0,147.1483,147.931,146.9806,147.931,39178.0
2020-04-02 12:40:00,158.68,159.18,158.31,158.81,44197.0,147.8658,148.3317,147.521,147.987,44197.0
2020-04-02 12:50:00,158.88,159.19,158.74,158.92,25243.0,148.0522,148.3411,147.9217,148.0895,25243.0
2020-04-02 13:00:00,158.88,159.32,158.71,159.1,56784.0,148.0522,148.4622,147.8938,148.2572,56784.0
2020-04-02 13:10:00,159.13,159.13,158.15,158.17,24467.0,148.2851,148.2851,147.3719,147.3906,24467.0
2020-04-02 13:20:00,158.1,158.2,157.74,157.78,27024.0,147.3253,147.4185,146.9899,147.0272,27024.0
2020-04-02 13:30:00,157.69,158.01,157.52,157.77,31342.0,146.9433,147.2415,146.7849,147.0178,31342.0
2020-04-02 13:40:00,157.77,158.98,157.76,158.71,36805.0,147.0178,148.1454,147.0085,147.8938,36805.0
2020-04-02 13:50:00,158.67,158.8,158.34,158.48,21324.0,147.8565,147.9776,147.549,147.6794,21324.0
2020-04-02 14:00:00,158.54,158.6,157.24,157.24,29498.0,147.7354,147.7913,146.524,146.524,29498.0
2020-04-02 14:10:00,157.34,157.7,156.81,156.91,34660.0,146.6171,146.9526,146.1233,146.2164,34660.0
2020-04-02 14:20:00,156.9,158.34,156.9,158.24,78503.0,146.2071,147.549,146.2071,147.4558,78503.0
2020-04-02 14:30:00,158.18,158.25,157.69,158.0,65515.0,147.3999,147.4651,146.9433,147.2322,65515.0
2020-04-02 14:40:00,158.01,158.07,157.53,157.81,49058.0,147.2415,147.2974,146.7942,147.0551,49058.0
2020-04-02 14:50:00,157.86,158.66,157.56,158.66,60714.0,147.1017,147.8472,146.8221,147.8472,60714.0
2020-04-02 15:00:00,158.74,158.85,157.93,158.4,37216.0,147.9217,148.0242,147.1669,147.6049,37216.0
2020-04-02 15:10:00,158.45,158.87,158.25,158.66,51155.0,147.6515,148.0429,147.4651,147.8472,51155.0
2020-04-02 15:20:00,158.58,158.75,158.24,158.61,61301.0,147.7726,147.931,147.4558,147.8006,61301.0
2020-04-02 15:30:00,158.74,158.95,158.15,158.59,66850.0,147.9217,148.1174,147.3719,147.782,66850.0
2020-04-02 15:40:00,158.63,159.54,158.57,159.32,74751.0,147.8192,148.6672,147.7633,148.4622,74751.0
2020-04-02 15:50:00,159.23,160.9,159.23,159.7,250164.0,148.3783,149.9345,148.3783,148.8163,250164.0
2020-04-03 09:30:00,158.6,160.88,158.6,160.17,108254.0,147.7913,149.9159,147.7913,149.2543,108254.0
2020-04-03 09:40:00,160.06,160.75,159.26,159.7,66760.0,149.1518,149.7947,148.4063,148.8163,66760.0
2020-04-03 09:50:00,159.8,160.17,158.92,159.17,47376.0,148.9095,149.2543,148.0895,148.3224,47376.0
2020-04-03 10:00:00,159.18,159.73,158.78,158.91,37795.0,148.3317,148.8443,147.959,148.0801,37795.0
2020-04-03 10:10:00,158.81,160.01,158.62,159.52,67496.0,147.987,149.1052,147.8099,148.6486,67496.0
2020-04-03 10:20:00,159.56,160.13,159.45,160.13,58274.0,148.6858,149.217,148.5833,149.217,58274.0
2020-04-03 10:30:00,160.14,160.31,159.08,159.43,50921.0,149.2263,149.3847,148.2386,148.5647,50921.0
2020-04-03 10:40:00,159.3,159.89,158.84,159.6,34718.0,148.4436,148.9934,148.0149,148.7231,34718.0
2020-04-03 10:50:00,159.46,160.11,159.4,159.87,26751.0,148.5927,149.1984,148.5367,148.9747,26751.0
2020-04-03 11:00:00,159.75,160.08,159.07,159.92,24840.0,148.8629,149.1704,148.2292,149.0213,24840.0
2020-04-03 11:10:00,159.87,160.01,159.25,159.41,26330.0,148.9747,149.1052,148.397,148.5461,26330.0
2020-04-03 11:20:00,159.42,159.56,158.74,159.27,40629.0,148.5554,148.6858,147.9217,148.4156,40629.0
2020-04-03 11:30:00,159.27,159.57,158.95,159.49,26582.0,148.4156,148.6952,148.1174,148.6206,26582.0
2020-04-03 11:40:00,159.54,159.59,159.07,159.57,19464.0,148.6672,148.7138,148.2292,148.6952,19464.0
2020-04-03 11:50:00,159.44,160.73,159.16,160.53,36452.0,148.574,149.7761,148.3131,149.5897,36452.0
2020-04-03 12:00:00,160.6,160.71,159.5,159.66,30918.0,149.655,149.7575,148.6299,148.779,30918.0
2020-04-03 12:10:00,159.61,159.67,159.05,159.23,22760.0,148.7324,148.7883,148.2106,148.3783,22760.0
2020-04-03 12:20:00,159.2,159.66,159.1,159.61,36241.0,148.3504,148.779,148.2572,148.7324,36241.0
2020-04-03 12:30:00,159.6,160.27,159.59,160.08,21719.0,148.7231,149.3475,148.7138,149.1704,21719.0
2020-04-03 12:40:00,160.07,160.37,159.79,160.06,23188.0,149.1611,149.4406,148.9002,149.1518,23188.0
2020-04-03 12:50:00,160.07,160.57,160.07,160.44,28263.0,149.1611,149.627,149.1611,149.5059,28263.0
2020-04-03 13:00:00,160.38,160.83,160.12,160.74,47814.0,149.45,149.8693,149.2077,149.7854,47814.0
2020-04-03 13:10:00,160.8,161.11,160.36,161.07,53640.0,149.8413,150.1302,149.4313,150.0929,53640.0
2020-04-03 13:20:00,161.03,161.2,160.35,160.41,51730.0,150.0557,150.2141,149.422,149.4779,51730.0
2020-04-03 13:30:00,160.39,160.46,159.84,160.22,37528.0,149.4593,149.5245,148.9468,149.3009,37528.0
2020-04-03 13:40:00,160.2,160.58,159.96,160.08,25646.0,149.2822,149.6363,149.0586,149.1704,25646.0
2020-04-03 13:50:00,160.1,160.18,159.7,159.84,30963.0,149.189,149.2636,148.8163,148.9468,30963.0
2020-04-03 14:00:00,159.91,159.93,158.68,159.28,50205.0,149.012,149.0306,147.8658,148.4249,50205.0
2020-04-03 14:10:00,159.28,159.69,159.11,159.55,40104.0,148.4249,148.807,148.2665,148.6765,40104.0
2020-04-03 14:20:00,159.54,160.8,159.54,160.71,74315.0,148.6672,149.8413,148.6672,149.7575,74315.0
2020-04-03 14:30:00,160.71,160.72,160.41,160.51,31958.0,149.7575,149.7668,149.4779,149.5711,31958.0
2020-04-03 14:40:00,160.61,161.19,160.61,161.18,52499.0,149.6643,150.2048,149.6643,150.1954,52499.0
2020-04-03 14:50:00,161.15,161.75,161.12,161.59,48333.0,150.1675,150.7266,150.1395,150.5775,48333.0
2020-04-03 15:00:00,161.57,162.0,161.02,161.21,31864.0,150.5589,150.9596,150.0463,150.2234,31864.0
2020-04-03 15:10:00,161.14,161.79,160.79,161.38,38970.0,150.1582,150.7639,149.832,150.3818,38970.0
2020-04-03 15:20:00,161.37,161.61,160.96,161.37,36819.0,150.3725,150.5961,149.9904,150.3725,36819.0
2020-04-03 15:30:00,161.29,161.61,161.01,161.14,120178.0,150.2979,150.5961,150.037,150.1582,120178.0
2020-04-03 15:40:00,161.19,161.35,160.07,161.18,86414.0,150.2048,150.3539,149.1611,150.1954,86414.0
2020-04-03 15:50:00,161.31,162.8,161.31,162.19,187481.0,150.3166,151.705,150.3166,151.1366,187481.0
2020-04-06 09:30:00,166.17,166.22,162.41,163.22,148063.0,155.174,155.2206,151.6628,152.4192,148063.0
2020-04-06 09:40:00,163.22,163.72,163.0,163.44,86480.0,152.4192,152.8861,152.2137,152.6246,86480.0
2020-04-06 09:50:00,163.41,165.62,163.36,164.67,55273.0,152.5966,154.6603,152.5499,153.7732,55273.0
2020-04-06 10:00:00,164.64,166.15,164.64,165.92,41744.0,153.7452,155.1553,153.7452,154.9405,41744.0
2020-04-06 10:10:00,166.0,167.12,165.4,166.8,61221.0,155.0152,156.0611,154.4549,155.7623,61221.0
2020-04-06 10:20:00,166.78,168.17,166.76,167.48,77337.0,155.7436,157.0416,155.7249,156.3973,77337.0
2020-04-06 10:30:00,167.47,167.75,166.71,167.55,47574.0,156.3879,156.6494,155.6782,156.4626,47574.0
2020-04-06 10:40:00,167.71,167.71,166.26,166.48,40282.0,156.612,156.612,155.258,155.4634,40282.0
2020-04-06 10:50:00,166.34,166.68,165.74,166.25,56326.0,155.3327,155.6502,154.7724,155.2487,56326.0
2020-04-06 11:00:00,166.28,167.69,166.08,167.58,54800.0,155.2767,156.5934,155.0899,156.4906,54800.0
2020-04-06 11:10:00,167.64,168.13,167.58,167.86,34724.0,156.5467,157.0043,156.4906,156.7521,34724.0
2020-04-06 11:20:00,167.86,168.68,167.68,168.54,69437.0,156.7521,157.5179,156.584,157.3871,69437.0
2020-04-06 11:30:00,168.53,168.69,168.03,168.47,44471.0,157.3778,157.5272,156.9109,157.3218,44471.0
2020-04-06 11:40:00,168.47,168.98,168.29,168.61,70509.0,157.3218,157.798,157.1537,157.4525,70509.0
2020-04-06 11:50:00,168.56,168.74,168.24,168.67,39171.0,157.4058,157.5739,157.107,157.5085,39171.0
2020-04-06 12:00:00,168.62,169.28,168.31,168.68,83914.0,157.4618,158.0782,157.1723,157.5179,83914.0
2020-04-06 12:10:00,168.68,168.91,168.52,168.64,70725.0,157.5179,157.7326,157.3684,157.4805,70725.0
2020-04-06 12:20:00,168.64,169.28,168.33,168.97,41826.0,157.4805,158.0782,157.191,157.7887,41826.0
2020-04-06 12:30:00,168.83,169.2,168.42,168.99,33713.0,157.6579,158.0034,157.2751,157.8073,33713.0
2020-04-06 12:40:00,169.05,169.58,168.85,169.38,29769.0,157.8634,158.3583,157.6766,158.1715,29769.0
2020-04-06 12:50:00,169.34,169.95,168.85,169.74,32162.0,158.1342,158.7038,157.6766,158.5077,32162.0
2020-04-06 13:00:00,169.75,169.76,168.94,169.22,22316.0,158.5171,158.5264,157.7607,158.0221,22316.0
2020-04-06 13:10:00,169.29,169.37,168.93,169.07,30782.0,158.0875,158.1622,157.7513,157.882,30782.0
2020-04-06 13:20:00,169.08,169.34,168.81,169.18,89255.0,157.8914,158.1342,157.6393,157.9848,89255.0
2020-04-06 13:30:00,169.16,169.52,169.11,169.43,22766.0,157.9661,158.3023,157.9194,158.2182,22766.0
2020-04-06 13:40:00,169.43,170.09,169.4,169.86,48234.0,158.2182,158.8346,158.1902,158.6198,48234.0
2020-04-06 13:50:00,169.86,170.13,169.19,169.31,33351.0,158.6198,158.8719,157.9941,158.1062,33351.0
2020-04-06 14:00:00,169.32,169.37,168.68,168.72,42460.0,158.1155,158.1622,157.5179,157.5552,42460.0
2020-04-06 14:10:00,168.73,168.95,167.4,167.42,88223.0,157.5645,157.77,156.3226,156.3412,88223.0
2020-04-06 14:20:00,167.51,168.58,167.49,168.4,35354.0,156.4253,157.4245,156.4066,157.2564,35354.0
2020-04-06 14:30:00,168.46,169.3,168.09,169.13,41143.0,157.3124,158.0968,156.9669,157.9381,41143.0
2020-04-06 14:40:00,169.14,169.29,168.81,169.0,43924.0,157.9474,158.0875,157.6393,157.8167,43924.0
2020-04-06 14:50:00,168.92,169.26,168.8,169.0,29868.0,157.742,158.0595,157.6299,157.8167,29868.0
2020-04-06 15:00:00,168.93,169.22,168.63,169.08,50186.0,157.7513,158.0221,157.4712,157.8914,50186.0
2020-04-06 15:10:00,169.04,169.09,168.26,168.41,58125.0,157.854,157.9007,157.1256,157.2657,58125.0
2020-04-06 15:20:00,168.39,169.21,168.13,169.1,96535.0,157.247,158.0128,157.0043,157.9101,96535.0
2020-04-06 15:30:00,169.1,169.28,168.19,169.24,206772.0,157.9101,158.0782,157.0603,158.0408,206772.0
2020-04-06 15:40:00,169.23,169.92,168.44,168.9,216281.0,158.0315,158.6758,157.2937,157.7233,216281.0
2020-04-06 15:50:00,168.97,170.11,168.46,169.63,412372.0,157.7887,158.8532,157.3124,158.405,412372.0
2020-04-07 09:30:00,168.67,169.97,167.92,168.42,151027.0,157.5085,158.7225,156.8081,157.2751,151027.0
2020-04-07 09:40:00,168.42,170.46,168.38,170.07,70280.0,157.2751,159.1801,157.2377,158.8159,70280.0
2020-04-07 09:50:00,169.97,170.83,169.88,169.93,50927.0,158.7225,159.5256,158.6384,158.6851,50927.0
2020-04-07 10:00:00,169.87,170.12,168.12,168.8,117618.0,158.6291,158.8626,156.9949,157.6299,117618.0
2020-04-07 10:10:00,168.78,169.59,168.72,169.18,123995.0,157.6112,158.3676,157.5552,157.9848,123995.0
2020-04-07 10:20:00,169.11,170.53,168.9,169.44,96766.0,157.9194,159.2454,157.7233,158.2276,96766.0
2020-04-07 10:30:00,169.44,170.23,168.69,169.07,103947.0,158.2276,158.9653,157.5272,157.882,103947.0
2020-04-07 10:40:00,169.05,169.38,168.45,168.49,82137.0,157.8634,158.1715,157.3031,157.3404,82137.0
2020-04-07 10:50:00,168.44,169.69,168.35,169.32,103966.0,157.2937,158.461,157.2097,158.1155,103966.0
2020-04-07 11:00:00,169.32,169.52,168.87,169.32,48193.0,158.1155,158.3023,157.6953,158.1155,48193.0
2020-04-07 11:10:00,169.45,169.79,169.17,169.56,63033.0,158.2369,158.5544,157.9754,158.3396,63033.0
2020-04-07 11:20:00,169.53,169.7,169.15,169.6,44042.0,158.3116,158.4704,157.9568,158.377,44042.0
2020-04-07 11:30:00,169.55,170.38,169.49,170.29,27086.0,158.3303,159.1054,158.2743,159.0213,27086.0
2020-04-07 11:40:00,170.23,170.71,170.0,170.56,60563.0,158.9653,159.4135,158.7505,159.2735,60563.0
2020-04-07 11:50:00,170.57,170.7,169.57,169.77,42175.0,159.2828,159.4042,158.349,158.5357,42175.0
2020-04-07 12:00:00,169.77,171.66,169.63,171.4,57332.0,158.5357,160.3007,158.405,160.0579,57332.0
2020-04-07 12:10:00,171.43,171.62,171.0,171.5,27867.0,160.0859,160.2633,159.6843,160.1512,27867.0
2020-04-07 12:20:00,171.48,172.03,171.41,171.58,37183.0,160.1326,160.6462,160.0672,160.226,37183.0
2020-04-07 12:30:00,171.5,171.67,170.03,170.39,94433.0,160.1512,160.31,158.7785,159.1147,94433.0
2020-04-07 12:40:00,170.38,170.61,169.81,170.27,36022.0,159.1054,159.3201,158.5731,159.0026,36022.0
2020-04-07 12:50:00,170.22,170.35,169.25,169.25,25118.0,158.9559,159.0773,158.0501,158.0501,25118.0
2020-04-07 13:00:00,169.32,169.76,169.29,169.29,22720.0,158.1155,158.5264,158.0875,158.0875,22720.0
2020-04-07 13:10:00,169.31,169.65,168.91,168.93,28461.0,158.1062,158.4237,157.7326,157.7513,28461.0
2020-04-07 13:20:00,169.03,169.17,168.26,169.16,42548.0,157.8447,157.9754,157.1256,157.9661,42548.0
2020-04-07 13:30:00,169.2,169.23,167.23,168.08,78122.0,158.0034,158.0315,156.1638,156.9576,78122.0
2020-04-07 13:40:00,167.96,168.87,167.84,168.53,43844.0,156.8455,157.6953,156.7334,157.3778,43844.0
2020-04-07 13:50:00,168.44,168.54,168.0,168.38,43251.0,157.2937,157.3871,156.8829,157.2377,43251.0
2020-04-07 14:00:00,168.39,168.46,167.9,168.05,55486.0,157.247,157.3124,156.7895,156.9295,55486.0
2020-04-07 14:10:00,168.01,168.16,167.0,167.02,55588.0,156.8922,157.0323,155.949,155.9677,55588.0
2020-04-07 14:20:00,167.1,167.42,166.92,167.0,46560.0,156.0424,156.3412,155.8743,155.949,46560.0
2020-04-07 14:30:00,167.13,167.51,166.61,166.71,90289.0,156.0704,156.4253,155.5848,155.6782,90289.0
2020-04-07 14:40:00,166.67,166.67,165.37,165.64,52221.0,155.6409,155.6409,154.4269,154.679,52221.0
2020-04-07 14:50:00,165.6,166.05,165.41,165.65,33809.0,154.6417,155.0619,154.4642,154.6884,33809.0
2020-04-07 15:00:00,165.56,166.45,165.55,166.2,38060.0,154.6043,155.4354,154.595,155.202,38060.0
2020-04-07 15:10:00,166.18,166.96,165.94,165.95,34760.0,155.1833,155.9117,154.9592,154.9685,34760.0
2020-04-07 15:20:00,165.93,167.53,165.76,167.42,113027.0,154.9498,156.444,154.7911,156.3412,113027.0
2020-04-07 15:30:00,167.45,168.18,167.18,167.92,119878.0,156.3692,157.0509,156.1171,156.8081,119878.0
2020-04-07 15:40:00,167.75,168.9,167.65,168.9,134356.0,156.6494,157.7233,156.556,157.7233,134356.0
2020-04-07 15:50:00,169.0,169.74,168.14,169.09,330844.0,157.8167,158.5077,157.0136,157.9007,330844.0
2020-04-08 09:30:00,169.74,172.64,169.7,172.04,97634.0,158.5077,161.2158,158.4704,160.6555,97634.0
2020-04-08 09:40:00,171.95,172.12,170.08,170.46,52813.0,160.5715,160.7302,158.8252,159.1801,52813.0
2020-04-08 09:50:00,170.58,170.75,169.58,170.03,77879.0,159.2921,159.4509,158.3583,158.7785,77879.0
2020-04-08 10:00:00,170.05,170.24,168.27,168.34,73054.0,158.7972,158.9746,157.135,157.2004,73054.0
2020-04-08 10:10:00,168.37,168.5,167.14,167.89,38817.0,157.2284,157.3498,156.0798,156.7801,38817.0
2020-04-08 10:20:00,167.87,167.87,166.4,166.8,101815.0,156.7615,156.7615,155.3887,155.7623,101815.0
2020-04-08 10:30:00,166.87,167.37,166.53,167.28,50675.0,155.8276,156.2945,155.5101,156.2105,50675.0
2020-04-08 10:40:00,167.35,167.4,166.6,167.03,64027.0,156.2759,156.3226,155.5755,155.977,64027.0
2020-04-08 10:50:00,167.06,167.12,166.12,166.79,46879.0,156.0051,156.0611,155.1273,155.7529,46879.0
2020-04-08 11:00:00,166.85,168.21,166.84,168.11,50591.0,155.809,157.079,155.7996,156.9856,50591.0
2020-04-08 11:10:00,167.94,169.45,167.91,169.33,30206.0,156.8268,158.2369,156.7988,158.1248,30206.0
2020-04-08 11:20:00,169.42,169.51,168.62,168.99,37976.0,158.2089,158.2929,157.4618,157.8073,37976.0
2020-04-08 11:30:00,169.04,169.61,168.9,169.6,25421.0,157.854,158.3863,157.7233,158.377,25421.0
2020-04-08 11:40:00,169.46,169.94,169.35,169.74,37592.0,158.2462,158.6945,158.1435,158.5077,37592.0
2020-04-08 11:50:00,169.65,169.75,168.36,168.36,26500.0,158.4237,158.5171,157.219,157.219,26500.0
2020-04-08 12:00:00,168.46,168.7,168.12,168.46,67515.0,157.3124,157.5365,156.9949,157.3124,67515.0
2020-04-08 12:10:00,168.5,168.56,167.54,168.44,33929.0,157.3498,157.4058,156.4533,157.2937,33929.0
2020-04-08 12:20:00,168.49,168.69,167.69,167.97,29373.0,157.3404,157.5272,156.5934,156.8548,29373.0
2020-04-08 12:30:00,167.98,168.22,167.26,168.02,27970.0,156.8642,157.0883,156.1918,156.9015,27970.0
2020-04-08 12:40:00,168.02,168.55,168.02,168.16,25135.0,156.9015,157.3965,156.9015,157.0323,25135.0
2020-04-08 12:50:00,168.17,168.38,167.93,168.38,20579.0,157.0416,157.2377,156.8175,157.2377,20579.0
2020-04-08 13:00:00,168.38,168.75,167.95,168.38,16534.0,157.2377,157.5832,156.8362,157.2377,16534.0
2020-04-08 13:10:00,168.37,168.52,168.06,168.21,19952.0,157.2284,157.3684,156.9389,157.079,19952.0
2020-04-08 13:20:00,168.11,168.29,167.63,167.85,36488.0,156.9856,157.1537,156.5373,156.7428,36488.0
2020-04-08 13:30:00,167.86,168.05,167.63,168.04,12173.0,156.7521,156.9295,156.5373,156.9202,12173.0
2020-04-08 13:40:00,168.1,168.2,167.49,167.5,18809.0,156.9762,157.0696,156.4066,156.4159,18809.0
2020-04-08 13:50:00,167.5,167.59,166.54,166.58,26848.0,156.4159,156.5,155.5195,155.5568,26848.0
2020-04-08 14:00:00,166.63,166.89,166.36,166.73,77274.0,155.6035,155.8463,155.3514,155.6969,77274.0
2020-04-08 14:10:00,166.79,166.86,166.55,166.75,38560.0,155.7529,155.8183,155.5288,155.7156,38560.0
2020-04-08 14:20:00,166.75,167.62,166.68,167.58,64623.0,155.7156,156.528,155.6502,156.4906,64623.0
2020-04-08 14:30:00,167.61,168.05,167.5,168.04,45845.0,156.5187,156.9295,156.4159,156.9202,45845.0
2020-04-08 14:40:00,168.16,168.56,168.16,168.42,47309.0,157.0323,157.4058,157.0323,157.2751,47309.0
2020-04-08 14:50:00,168.42,168.68,168.17,168.2,34233.0,157.2751,157.5179,157.0416,157.0696,34233.0
2020-04-08 15:00:00,168.2,168.56,168.05,168.47,29144.0,157.0696,157.4058,156.9295,157.3218,29144.0
2020-04-08 15:10:00,168.47,169.24,168.1,169.1,47295.0,157.3218,158.0408,156.9762,157.9101,47295.0
2020-04-08 15:20:00,169.1,169.61,168.69,169.6,69481.0,157.9101,158.3863,157.5272,158.377,69481.0
2020-04-08 15:30:00,169.55,169.85,168.71,168.83,81188.0,158.3303,158.6104,157.5459,157.6579,81188.0
2020-04-08 15:40:00,168.81,168.94,168.27,168.66,69983.0,157.6393,157.7607,157.135,157.4992,69983.0
2020-04-08 15:50:00,168.83,169.63,168.77,169.18,168982.0,157.6579,158.405,157.6019,157.9848,168982.0
2020-04-09 09:30:00,167.75,171.29,167.09,170.53,97494.0,156.6494,159.9551,156.0331,159.2454,97494.0
2020-04-09 09:40:00,170.73,170.73,169.44,169.84,33387.0,159.4322,159.4322,158.2276,158.6011,33387.0
2020-04-09 09:50:00,169.99,169.99,168.61,169.39,21868.0,158.7412,158.7412,157.4525,158.1809,21868.0
2020-04-09 10:00:00,169.39,169.45,168.22,168.39,37084.0,158.1809,158.2369,157.0883,157.247,37084.0
2020-04-09 10:10:00,168.46,169.95,168.46,168.91,24360.0,157.3124,158.7038,157.3124,157.7326,24360.0
2020-04-09 10:20:00,168.9,169.64,168.7,169.46,40076.0,157.7233,158.4143,157.5365,158.2462,40076.0
2020-04-09 10:30:00,169.53,170.03,168.9,169.68,35606.0,158.3116,158.7785,157.7233,158.4517,35606.0
2020-04-09 10:40:00,169.59,170.63,169.59,170.32,51460.0,158.3676,159.3388,158.3676,159.0493,51460.0
2020-04-09 10:50:00,170.33,170.55,169.75,170.25,30714.0,159.0587,159.2641,158.5171,158.984,30714.0
2020-04-09 11:00:00,170.31,170.47,169.75,170.35,22268.0,159.04,159.1894,158.5171,159.0773,22268.0
2020-04-09 11:10:00,170.19,170.39,169.59,169.86,18207.0,158.9279,159.1147,158.3676,158.6198,18207.0
2020-04-09 11:20:00,169.86,170.29,169.59,170.21,21040.0,158.6198,159.0213,158.3676,158.9466,21040.0
2020-04-09 11:30:00,170.19,170.7,169.86,170.16,21898.0,158.9279,159.4042,158.6198,158.8999,21898.0
2020-04-09 11:40:00,170.2,170.4,169.82,170.39,25585.0,158.9373,159.124,158.5824,159.1147,25585.0
2020-04-09 11:50:00,170.38,170.51,170.05,170.28,21274.0,159.1054,159.2268,158.7972,159.012,21274.0
2020-04-09 12:00:00,170.27,170.55,170.09,170.38,23499.0,159.0026,159.2641,158.8346,159.1054,23499.0
2020-04-09 12:10:00,170.35,170.56,170.04,170.3,20901.0,159.0773,159.2735,158.7879,159.0307,20901.0
2020-04-09 12:20:00,170.3,170.44,169.31,169.34,23373.0,159.0307,159.1614,158.1062,158.1342,23373.0
2020-04-09 12:30:00,169.46,169.58,169.06,169.43,19352.0,158.2462,158.3583,157.8727,158.2182,19352.0
2020-04-09 12:40:00,169.34,170.16,169.31,170.12,36068.0,158.1342,158.8999,158.1062,158.8626,36068.0
2020-04-09 12:50:00,170.12,170.34,169.89,169.9,23532.0,158.8626,159.068,158.6478,158.6571,23532.0
2020-04-09 13:00:00,169.87,169.94,169.51,169.94,13040.0,158.6291,158.6945,158.2929,158.6945,13040.0
2020-04-09 13:10:00,169.96,170.03,169.68,170.0,17866.0,158.7132,158.7785,158.4517,158.7505,17866.0
2020-04-09 13:20:00,169.97,170.33,169.85,169.92,37392.0,158.7225,159.0587,158.6104,158.6758,37392.0
2020-04-09 13:30:00,169.92,170.05,169.65,169.78,37534.0,158.6758,158.7972,158.4237,158.5451,37534.0
2020-04-09 13:40:00,169.8,170.05,169.46,169.61,33432.0,158.5637,158.7972,158.2462,158.3863,33432.0
2020-04-09 13:50:00,169.68,170.11,169.58,170.02,27107.0,158.4517,158.8532,158.3583,158.7692,27107.0
2020-04-09 14:00:00,170.0,170.13,169.6,169.99,22102.0,158.7505,158.8719,158.377,158.7412,22102.0
2020-04-09 14:10:00,169.98,170.22,169.64,169.87,21587.0,158.7318,158.9559,158.4143,158.6291,21587.0
2020-04-09 14:20:00,169.86,170.11,169.5,169.59,24589.0,158.6198,158.8532,158.2836,158.3676,24589.0
2020-04-09 14:30:00,169.63,170.26,169.61,170.19,55239.0,158.405,158.9933,158.3863,158.9279,55239.0
2020-04-09 14:40:00,170.39,170.57,170.05,170.21,46791.0,159.1147,159.2828,158.7972,158.9466,46791.0
2020-04-09 14:50:00,170.22,170.33,169.41,169.59,75526.0,158.9559,159.0587,158.1995,158.3676,75526.0
2020-04-09 15:00:00,169.59,169.66,168.49,168.65,48401.0,158.3676,158.433,157.3404,157.4898,48401.0
2020-04-09 15:10:00,168.63,168.74,168.24,168.36,51733.0,157.4712,157.5739,157.107,157.219,51733.0
2020-04-09 15:20:00,168.35,168.42,167.76,168.05,81884.0,157.2097,157.2751,156.6587,156.9295,81884.0
2020-04-09 15:30:00,168.05,168.83,168.05,168.5,77450.0,156.9295,157.6579,156.9295,157.3498,77450.0
2020-04-09 15:40:00,168.52,169.16,168.35,168.43,78739.0,157.3684,157.9661,157.2097,157.2844,78739.0
2020-04-09 15:50:00,168.49,169.48,168.2,169.23,117827.0,157.3404,158.2649,157.0696,158.0315,117827.0
2020-04-13 09:30:00,170.16,172.96,169.33,171.91,79825.0,158.8999,161.5146,158.1248,160.5341,79825.0
2020-04-13 09:40:00,172.0,172.38,169.9,170.02,45803.0,160.6182,160.973,158.6571,158.7692,45803.0
2020-04-13 09:50:00,170.09,170.38,168.5,169.06,30423.0,158.8346,159.1054,157.3498,157.8727,30423.0
2020-04-13 10:00:00,169.18,170.37,168.87,169.6,27372.0,157.9848,159.096,157.6953,158.377,27372.0
2020-04-13 10:10:00,169.43,169.5,168.41,168.41,23520.0,158.2182,158.2836,157.2657,157.2657,23520.0
2020-04-13 10:20:00,168.45,168.67,167.63,168.3,13966.0,157.3031,157.5085,156.5373,157.163,13966.0
2020-04-13 10:30:00,168.25,169.12,167.91,168.77,13271.0,157.1163,157.9287,156.7988,157.6019,13271.0
2020-04-13 10:40:00,168.62,168.9,168.41,168.66,20349.0,157.4618,157.7233,157.2657,157.4992,20349.0
2020-04-13 10:50:00,168.67,169.13,168.47,169.09,18514.0,157.5085,157.9381,157.3218,157.9007,18514.0
2020-04-13 11:00:00,169.07,169.29,168.63,169.25,9974.0,157.882,158.0875,157.4712,158.0501,9974.0
2020-04-13 11:10:00,169.36,169.9,169.16,169.22,37749.0,158.1529,158.6571,157.9661,158.0221,37749.0
2020-04-13 11:20:00,169.27,170.08,169.16,169.92,22206.0,158.0688,158.8252,157.9661,158.6758,22206.0
2020-04-13 11:30:00,169.93,170.06,168.94,169.45,50477.0,158.6851,158.8065,157.7607,158.2369,50477.0
2020-04-13 11:40:00,169.55,169.72,169.26,169.67,23808.0,158.3303,158.489,158.0595,158.4423,23808.0
2020-04-13 11:50:00,169.66,169.77,169.52,169.6,24633.0,158.433,158.5357,158.3023,158.377,24633.0
2020-04-13 12:00:00,169.55,170.65,169.52,170.2,26049.0,158.3303,159.3575,158.3023,158.9373,26049.0
2020-04-13 12:10:00,170.25,170.43,170.04,170.16,38185.0,158.984,159.1521,158.7879,158.8999,38185.0
2020-04-13 12:20:00,170.16,170.36,169.93,170.23,30244.0,158.8999,159.0867,158.6851,158.9653,30244.0
2020-04-13 12:30:00,170.22,170.31,169.8,170.0,24095.0,158.9559,159.04,158.5637,158.7505,24095.0
2020-04-13 12:40:00,170.0,171.29,170.0,171.2,43889.0,158.7505,159.9551,158.7505,159.8711,43889.0
2020-04-13 12:50:00,171.09,171.21,170.27,170.34,30658.0,159.7684,159.8804,159.0026,159.068,30658.0
2020-04-13 13:00:00,170.47,170.67,170.28,170.33,21143.0,159.1894,159.3762,159.012,159.0587,21143.0
2020-04-13 13:10:00,170.32,170.54,169.94,170.07,26646.0,159.0493,159.2548,158.6945,158.8159,26646.0
2020-04-13 13:20:00,170.0,170.1,169.4,169.72,16616.0,158.7505,158.8439,158.1902,158.489,16616.0
2020-04-13 13:30:00,169.74,170.53,169.73,170.41,16564.0,158.5077,159.2454,158.4984,159.1334,16564.0
2020-04-13 13:40:00,170.45,170.82,170.4,170.44,13800.0,159.1707,159.5162,159.124,159.1614,13800.0
2020-04-13 13:50:00,170.43,170.83,170.43,170.59,15788.0,159.1521,159.5256,159.1521,159.3015,15788.0
2020-04-13 14:00:00,170.63,170.68,170.12,170.19,17805.0,159.3388,159.3855,158.8626,158.9279,17805.0
2020-04-13 14:10:00,170.13,170.18,169.57,170.13,23622.0,158.8719,158.9186,158.349,158.8719,23622.0
2020-04-13 14:20:00,170.11,170.13,169.75,170.07,15781.0,158.8532,158.8719,158.5171,158.8159,15781.0
2020-04-13 14:30:00,170.0,170.43,169.98,170.3,15193.0,158.7505,159.1521,158.7318,159.0307,15193.0
2020-04-13 14:40:00,170.37,170.44,169.82,170.35,20527.0,159.096,159.1614,158.5824,159.0773,20527.0
2020-04-13 14:50:00,170.48,170.68,170.28,170.61,17558.0,159.1987,159.3855,159.012,159.3201,17558.0
2020-04-13 15:00:00,170.59,170.6,170.11,170.27,16064.0,159.3015,159.3108,158.8532,159.0026,16064.0
2020-04-13 15:10:00,170.25,171.42,170.17,171.41,44831.0,158.984,160.0765,158.9093,160.0672,44831.0
2020-04-13 15:20:00,171.38,171.66,170.91,171.02,35306.0,160.0392,160.3007,159.6003,159.703,35306.0
2020-04-13 15:30:00,171.02,171.23,170.73,171.22,36572.0,159.703,159.8991,159.4322,159.8898,36572.0
2020-04-13 15:40:00,171.22,171.97,171.2,171.64,52339.0,159.8898,160.5901,159.8711,160.282,52339.0
2020-04-13 15:50:00,171.75,171.92,170.81,171.67,121750.0,160.3847,160.5435,159.5069,160.31,121750.0
2020-04-14 09:30:00,176.9,178.0,175.26,175.6,188590.0,165.1939,166.2211,163.6624,163.9799,188590.0
2020-04-14 09:40:00,175.58,176.8,175.33,176.28,74853.0,163.9613,165.1005,163.7278,164.6149,74853.0
2020-04-14 09:50:00,176.24,176.69,175.76,175.86,43922.0,164.5776,164.9978,164.1293,164.2227,43922.0
2020-04-14 10:00:00,175.97,176.92,175.82,176.9,53291.0,164.3255,165.2126,164.1854,165.1939,53291.0
2020-04-14 10:10:00,176.91,177.61,176.83,177.49,55563.0,165.2032,165.8569,165.1285,165.7449,55563.0
2020-04-14 10:20:00,177.56,177.95,177.1,177.94,58544.0,165.8102,166.1744,165.3807,166.1651,58544.0
2020-04-14 10:30:00,177.96,178.72,177.65,177.97,60283.0,166.1838,166.8935,165.8943,166.1931,60283.0
2020-04-14 10:40:00,178.0,178.14,176.94,177.13,43017.0,166.2211,166.3519,165.2313,165.4087,43017.0
2020-04-14 10:50:00,177.06,178.54,176.8,178.39,51819.0,165.3433,166.7254,165.1005,166.5853,51819.0
2020-04-14 11:00:00,178.31,178.74,177.69,177.97,66028.0,166.5106,166.9122,165.9316,166.1931,66028.0
2020-04-14 11:10:00,177.97,177.97,176.67,176.89,107466.0,166.1931,166.1931,164.9791,165.1846,107466.0
2020-04-14 11:20:00,176.89,177.0,176.53,176.72,47657.0,165.1846,165.2873,164.8484,165.0258,47657.0
2020-04-14 11:30:00,176.74,176.89,176.55,176.61,61214.0,165.0445,165.1846,164.8671,164.9231,61214.0
2020-04-14 11:40:00,176.62,176.67,176.4,176.53,60489.0,164.9324,164.9791,164.727,164.8484,60489.0
2020-04-14 11:50:00,176.58,176.59,175.51,176.05,70544.0,164.8951,164.9044,163.8959,164.4002,70544.0
2020-04-14 12:00:00,176.05,177.2,176.04,176.98,50176.0,164.4002,165.4741,164.3908,165.2686,50176.0
2020-04-14 12:10:00,176.97,177.26,176.38,177.26,58159.0,165.2593,165.5301,164.7083,165.5301,58159.0
2020-04-14 12:20:00,177.22,177.26,176.74,176.86,33886.0,165.4927,165.5301,165.0445,165.1566,33886.0
2020-04-14 12:30:00,176.9,176.95,175.53,175.59,49169.0,165.1939,165.2406,163.9146,163.9706,49169.0
2020-04-14 12:40:00,175.66,175.77,175.38,175.44,53137.0,164.036,164.1387,163.7745,163.8305,53137.0
2020-04-14 12:50:00,175.45,175.68,175.13,175.54,42457.0,163.8399,164.0546,163.541,163.9239,42457.0
2020-04-14 13:00:00,175.55,176.08,175.29,175.73,74954.0,163.9332,164.4282,163.6904,164.1013,74954.0
2020-04-14 13:10:00,175.79,176.41,175.69,176.36,44030.0,164.1574,164.7363,164.064,164.6896,44030.0
2020-04-14 13:20:00,176.33,176.44,176.07,176.24,33151.0,164.6616,164.7644,164.4188,164.5776,33151.0
2020-04-14 13:30:00,176.24,177.2,176.23,177.11,41707.0,164.5776,165.4741,164.5682,165.39,41707.0
2020-04-14 13:40:00,177.16,177.56,177.13,177.22,24753.0,165.4367,165.8102,165.4087,165.4927,24753.0
2020-04-14 13:50:00,177.16,177.64,177.16,177.3,31034.0,165.4367,165.8849,165.4367,165.5674,31034.0
2020-04-14 14:00:00,177.31,177.47,176.82,177.03,29772.0,165.5768,165.7262,165.1192,165.3153,29772.0
2020-04-14 14:10:00,177.05,177.55,177.01,177.27,51590.0,165.334,165.8009,165.2966,165.5394,51590.0
2020-04-14 14:20:00,177.25,177.54,177.22,177.48,66865.0,165.5207,165.7916,165.4927,165.7355,66865.0
2020-04-14 14:30:00,177.48,178.07,177.46,177.91,51601.0,165.7355,166.2865,165.7169,166.1371,51601.0
2020-04-14 14:40:00,177.91,178.67,177.55,177.56,88661.0,166.1371,166.8468,165.8009,165.8102,88661.0
2020-04-14 14:50:00,177.55,178.69,177.55,178.62,46676.0,165.8009,166.8655,165.8009,166.8001,46676.0
2020-04-14 15:00:00,178.53,178.84,177.96,178.1,43278.0,166.716,167.0055,166.1838,166.3145,43278.0
2020-04-14 15:10:00,178.05,178.19,177.52,177.63,45102.0,166.2678,166.3985,165.7729,165.8756,45102.0
2020-04-14 15:20:00,177.62,178.19,177.34,178.16,44554.0,165.8663,166.3985,165.6048,166.3705,44554.0
2020-04-14 15:30:00,178.14,178.65,178.12,178.54,70492.0,166.3519,166.8281,166.3332,166.7254,70492.0
2020-04-14 15:40:00,178.57,178.66,178.23,178.51,97506.0,166.7534,166.8374,166.4359,166.6974,97506.0
2020-04-14 15:50:00,178.55,178.83,177.85,177.96,214874.0,166.7347,166.9962,166.081,166.1838,214874.0
2020-04-15 09:30:00,176.41,177.84,176.11,177.52,69580.0,164.7363,166.0717,164.4562,165.7729,69580.0
2020-04-15 09:40:00,177.78,177.82,175.62,176.02,59266.0,166.0157,166.053,163.9986,164.3721,59266.0
2020-04-15 09:50:00,176.02,177.18,175.98,176.73,38227.0,164.3721,165.4554,164.3348,165.0352,38227.0
2020-04-15 10:00:00,176.65,176.92,176.29,176.46,57200.0,164.9605,165.2126,164.6243,164.783,57200.0
2020-04-15 10:10:00,176.39,176.63,175.47,175.65,51085.0,164.7177,164.9418,163.8585,164.0266,51085.0
2020-04-15 10:20:00,175.67,176.2,175.4,175.4,50587.0,164.0453,164.5402,163.7932,163.7932,50587.0
2020-04-15 10:30:00,175.47,176.06,175.36,175.58,21846.0,163.8585,164.4095,163.7558,163.9613,21846.0
2020-04-15 10:40:00,175.66,175.75,175.03,175.12,31364.0,164.036,164.12,163.4477,163.5317,31364.0
2020-04-15 10:50:00,175.12,175.12,174.5,174.72,48433.0,163.5317,163.5317,162.9527,163.1582,48433.0
2020-04-15 11:00:00,174.81,175.28,174.76,174.97,72237.0,163.2422,163.6811,163.1955,163.3916,72237.0
2020-04-15 11:10:00,174.98,175.55,174.74,174.85,29195.0,163.401,163.9332,163.1768,163.2796,29195.0
2020-04-15 11:20:00,174.84,174.94,173.89,174.04,33589.0,163.2702,163.3636,162.3831,162.5232,33589.0
2020-04-15 11:30:00,174.0,174.05,172.43,172.44,101264.0,162.4858,162.5325,161.0197,161.029,101264.0
2020-04-15 11:40:00,172.48,172.75,172.09,172.47,88723.0,161.0664,161.3185,160.7022,161.0571,88723.0
2020-04-15 11:50:00,172.51,172.97,172.21,172.25,71514.0,161.0944,161.524,160.8143,160.8516,71514.0
2020-04-15 12:00:00,172.18,172.54,172.01,172.06,64713.0,160.7862,161.1224,160.6275,160.6742,64713.0
2020-04-15 12:10:00,172.09,172.2,171.91,172.04,30366.0,160.7022,160.8049,160.5341,160.6555,30366.0
2020-04-15 12:20:00,172.03,174.03,171.82,173.94,56114.0,160.6462,162.5138,160.4501,162.4298,56114.0
2020-04-15 12:30:00,174.02,174.14,173.23,173.54,26786.0,162.5045,162.6165,161.7668,162.0563,26786.0
2020-04-15 12:40:00,173.6,174.0,173.5,173.78,15875.0,162.1123,162.4858,162.0189,162.2804,15875.0
2020-04-15 12:50:00,173.85,174.35,173.39,173.39,35108.0,162.3457,162.8127,161.9162,161.9162,35108.0
2020-04-15 13:00:00,173.3,173.68,173.25,173.54,21658.0,161.8321,162.187,161.7854,162.0563,21658.0
2020-04-15 13:10:00,173.54,174.02,173.5,173.76,20116.0,162.0563,162.5045,162.0189,162.2617,20116.0
2020-04-15 13:20:00,173.76,173.9,173.4,173.8,52508.0,162.2617,162.3924,161.9255,162.299,52508.0
2020-04-15 13:30:00,173.81,173.81,172.47,172.47,113963.0,162.3084,162.3084,161.0571,161.0571,113963.0
2020-04-15 13:40:00,172.46,173.56,172.4,173.4,32192.0,161.0477,162.0749,160.9917,161.9255,32192.0
2020-04-15 13:50:00,173.41,174.13,173.41,173.93,22180.0,161.9349,162.6072,161.9349,162.4204,22180.0
2020-04-15 14:00:00,173.98,174.55,173.87,174.43,22166.0,162.4671,162.9994,162.3644,162.8874,22166.0
2020-04-15 14:10:00,174.47,175.7,174.47,175.64,21087.0,162.9247,164.0733,162.9247,164.0173,21087.0
2020-04-15 14:20:00,175.67,175.93,175.2,175.45,27434.0,164.0453,164.2881,163.6064,163.8399,27434.0
2020-04-15 14:30:00,175.47,175.57,175.13,175.42,24205.0,163.8585,163.9519,163.541,163.8118,24205.0
2020-04-15 14:40:00,175.37,175.57,175.15,175.44,43524.0,163.7652,163.9519,163.5597,163.8305,43524.0
2020-04-15 14:50:00,175.46,175.85,175.45,175.78,33593.0,163.8492,164.2134,163.8399,164.148,33593.0
2020-04-15 15:00:00,175.74,175.95,175.54,175.71,32315.0,164.1107,164.3068,163.9239,164.0827,32315.0
2020-04-15 15:10:00,175.65,175.77,175.35,175.77,34894.0,164.0266,164.1387,163.7465,164.1387,34894.0
2020-04-15 15:20:00,175.74,175.87,175.45,175.53,28531.0,164.1107,164.2321,163.8399,163.9146,28531.0
2020-04-15 15:30:00,175.53,175.91,175.46,175.84,55871.0,163.9146,164.2694,163.8492,164.2041,55871.0
2020-04-15 15:40:00,175.8,176.3,175.57,176.25,100870.0,164.1667,164.6336,163.9519,164.5869,100870.0
2020-04-15 15:50:00,176.2,176.63,175.87,176.13,176826.0,164.5402,164.9418,164.2321,164.4749,176826.0
2020-04-16 09:30:00,178.17,180.62,177.57,180.35,142984.0,166.3799,168.6677,165.8196,168.4156,142984.0
2020-04-16 09:40:00,180.46,180.71,179.58,179.63,60354.0,168.5183,168.7518,167.6966,167.7433,60354.0
2020-04-16 09:50:00,179.78,180.45,179.17,180.42,39018.0,167.8833,168.509,167.3137,168.481,39018.0
2020-04-16 10:00:00,180.41,180.41,179.0,179.54,33840.0,168.4716,168.4716,167.1549,167.6592,33840.0
2020-04-16 10:10:00,179.59,180.35,179.31,180.15,40112.0,167.7059,168.4156,167.4444,168.2288,40112.0
2020-04-16 10:20:00,180.24,180.34,179.2,179.28,32820.0,168.3129,168.4063,167.3417,167.4164,32820.0
2020-04-16 10:30:00,179.23,179.76,179.1,179.23,23881.0,167.3697,167.8647,167.2483,167.3697,23881.0
2020-04-16 10:40:00,179.23,180.51,179.06,180.41,27583.0,167.3697,168.565,167.211,168.4716,27583.0
2020-04-16 10:50:00,180.46,180.94,180.08,180.84,58417.0,168.5183,168.9666,168.1635,168.8732,58417.0
2020-04-16 11:00:00,180.89,181.9,180.68,180.68,50052.0,168.9199,169.863,168.7238,168.7238,50052.0
2020-04-16 11:10:00,180.74,181.92,180.61,181.84,38572.0,168.7798,169.8817,168.6584,169.807,38572.0
2020-04-16 11:20:00,181.77,182.68,181.56,181.93,50087.0,169.7416,170.5914,169.5455,169.8911,50087.0
2020-04-16 11:30:00,181.93,182.54,181.67,182.51,36104.0,169.8911,170.4607,169.6483,170.4327,36104.0
2020-04-16 11:40:00,182.52,182.81,182.04,182.49,77424.0,170.442,170.7128,169.9938,170.414,77424.0
2020-04-16 11:50:00,182.48,183.95,182.48,183.44,41126.0,170.4047,171.7774,170.4047,171.3011,41126.0
2020-04-16 12:00:00,183.47,183.79,182.79,182.82,24729.0,171.3292,171.628,170.6941,170.7222,24729.0
2020-04-16 12:10:00,182.78,182.95,181.73,181.73,29478.0,170.6848,170.8436,169.7043,169.7043,29478.0
2020-04-16 12:20:00,181.66,182.09,181.33,181.91,51534.0,169.6389,170.0405,169.3308,169.8724,51534.0
2020-04-16 12:30:00,181.9,181.9,180.69,181.1,29254.0,169.863,169.863,168.7331,169.116,29254.0
2020-04-16 12:40:00,181.13,182.07,181.03,181.91,31964.0,169.144,170.0218,169.0506,169.8724,31964.0
2020-04-16 12:50:00,181.8,182.1,181.59,181.86,21947.0,169.7697,170.0498,169.5736,169.8257,21947.0
2020-04-16 13:00:00,181.76,182.08,181.48,182.0,28245.0,169.7323,170.0311,169.4708,169.9564,28245.0
2020-04-16 13:10:00,182.01,182.1,181.52,182.01,23456.0,169.9658,170.0498,169.5082,169.9658,23456.0
2020-04-16 13:20:00,182.06,182.06,181.45,181.83,26848.0,170.0125,170.0125,169.4428,169.7977,26848.0
2020-04-16 13:30:00,181.84,182.23,181.66,181.76,25135.0,169.807,170.1712,169.6389,169.7323,25135.0
2020-04-16 13:40:00,181.72,182.14,181.57,182.05,22487.0,169.695,170.0872,169.5549,170.0031,22487.0
2020-04-16 13:50:00,182.1,182.1,181.09,181.37,27556.0,170.0498,170.0498,169.1066,169.3681,27556.0
2020-04-16 14:00:00,181.37,182.64,181.12,182.53,42845.0,169.3681,170.5541,169.1347,170.4514,42845.0
2020-04-16 14:10:00,182.53,182.53,182.13,182.24,12716.0,170.4514,170.4514,170.0778,170.1805,12716.0
2020-04-16 14:20:00,182.31,182.49,181.24,181.53,54368.0,170.2459,170.414,169.2467,169.5175,54368.0
2020-04-16 14:30:00,181.47,182.42,181.37,182.19,33124.0,169.4615,170.3486,169.3681,170.1339,33124.0
2020-04-16 14:40:00,182.2,182.33,181.38,181.44,30854.0,170.1432,170.2646,169.3775,169.4335,30854.0
2020-04-16 14:50:00,181.47,181.73,181.06,181.33,33276.0,169.4615,169.7043,169.0786,169.3308,33276.0
2020-04-16 15:00:00,181.28,181.4,180.27,180.33,71446.0,169.2841,169.3961,168.3409,168.3969,71446.0
2020-04-16 15:10:00,180.42,180.87,180.03,180.7,42594.0,168.481,168.9012,168.1168,168.7425,42594.0
2020-04-16 15:20:00,180.79,181.12,180.32,180.38,38409.0,168.8265,169.1347,168.3876,168.4436,38409.0
2020-04-16 15:30:00,180.43,180.95,180.29,180.73,59387.0,168.4903,168.9759,168.3596,168.7705,59387.0
2020-04-16 15:40:00,180.72,180.76,180.09,180.19,49744.0,168.7611,168.7985,168.1728,168.2662,49744.0
2020-04-16 15:50:00,180.16,180.58,180.01,180.06,145839.0,168.2382,168.6304,168.0981,168.1448,145839.0
2020-04-17 09:30:00,180.25,180.94,177.95,180.37,164782.0,168.3222,168.9666,166.1744,168.4343,164782.0
2020-04-17 09:40:00,179.89,179.99,178.93,179.44,39206.0,167.9861,168.0794,167.0896,167.5658,39206.0
2020-04-17 09:50:00,179.44,180.22,179.0,180.16,42668.0,167.5658,168.2942,167.1549,168.2382,42668.0
2020-04-17 10:00:00,180.19,180.49,178.92,179.83,57009.0,168.2662,168.5463,167.0802,167.93,57009.0
2020-04-17 10:10:00,179.74,179.81,178.2,178.54,41194.0,167.846,167.9113,166.4079,166.7254,41194.0
2020-04-17 10:20:00,178.18,178.93,178.18,178.73,24244.0,166.3892,167.0896,166.3892,166.9028,24244.0
2020-04-17 10:30:00,178.6,178.95,178.41,178.67,17142.0,166.7814,167.1083,166.604,166.8468,17142.0
2020-04-17 10:40:00,178.6,178.68,177.64,177.8,30032.0,166.7814,166.8561,165.8849,166.0344,30032.0
2020-04-17 10:50:00,177.77,178.21,177.38,178.21,27046.0,166.0063,166.4172,165.6421,166.4172,27046.0
2020-04-17 11:00:00,178.28,178.92,178.28,178.84,33340.0,166.4826,167.0802,166.4826,167.0055,33340.0
2020-04-17 11:10:00,178.84,178.96,178.34,178.77,29115.0,167.0055,167.1176,166.5386,166.9402,29115.0
2020-04-17 11:20:00,178.76,179.2,178.57,178.78,19314.0,166.9308,167.3417,166.7534,166.9495,19314.0
2020-04-17 11:30:00,178.84,179.82,178.78,179.69,35097.0,167.0055,167.9207,166.9495,167.7993,35097.0
2020-04-17 11:40:00,179.61,180.14,179.59,180.13,27148.0,167.7246,168.2195,167.7059,168.2102,27148.0
2020-04-17 11:50:00,180.13,180.5,179.94,180.5,36338.0,168.2102,168.5557,168.0327,168.5557,36338.0
2020-04-17 12:00:00,180.57,180.57,179.92,180.25,28405.0,168.6211,168.6211,168.0141,168.3222,28405.0
2020-04-17 12:10:00,180.2,181.9,180.12,181.75,49187.0,168.2755,169.863,168.2008,169.723,49187.0
2020-04-17 12:20:00,181.8,182.19,180.33,180.4,46968.0,169.7697,170.1339,168.3969,168.4623,46968.0
2020-04-17 12:30:00,180.34,180.73,180.29,180.61,21005.0,168.4063,168.7705,168.3596,168.6584,21005.0
2020-04-17 12:40:00,180.6,180.98,180.43,180.43,20971.0,168.6491,169.0039,168.4903,168.4903,20971.0
2020-04-17 12:50:00,180.5,180.6,180.18,180.27,24075.0,168.5557,168.6491,168.2569,168.3409,24075.0
2020-04-17 13:00:00,180.26,180.31,179.95,180.06,23145.0,168.3316,168.3783,168.0421,168.1448,23145.0
2020-04-17 13:10:00,180.12,180.35,180.0,180.1,20478.0,168.2008,168.4156,168.0888,168.1822,20478.0
2020-04-17 13:20:00,180.02,180.1,179.75,180.06,29380.0,168.1074,168.1822,167.8553,168.1448,29380.0
2020-04-17 13:30:00,180.09,180.38,179.9,180.38,54140.0,168.1728,168.4436,167.9954,168.4436,54140.0
2020-04-17 13:40:00,180.36,180.83,180.2,180.21,25166.0,168.4249,168.8638,168.2755,168.2849,25166.0
2020-04-17 13:50:00,180.23,180.78,180.15,180.58,27914.0,168.3036,168.8172,168.2288,168.6304,27914.0
2020-04-17 14:00:00,180.64,180.64,180.2,180.4,25294.0,168.6864,168.6864,168.2755,168.4623,25294.0
2020-04-17 14:10:00,180.34,180.49,180.16,180.43,25790.0,168.4063,168.5463,168.2382,168.4903,25790.0
2020-04-17 14:20:00,180.43,180.61,180.42,180.51,16785.0,168.4903,168.6584,168.481,168.565,16785.0
2020-04-17 14:30:00,180.47,180.57,180.22,180.28,21260.0,168.5277,168.6211,168.2942,168.3502,21260.0
2020-04-17 14:40:00,180.25,180.6,180.13,180.45,23702.0,168.3222,168.6491,168.2102,168.509,23702.0
2020-04-17 14:50:00,180.51,180.51,179.79,179.87,30172.0,168.565,168.565,167.8927,167.9674,30172.0
2020-04-17 15:00:00,179.96,180.25,179.91,180.17,39656.0,168.0514,168.3222,168.0047,168.2475,39656.0
2020-04-17 15:10:00,180.13,180.23,179.98,180.05,43941.0,168.2102,168.3036,168.0701,168.1355,43941.0
2020-04-17 15:20:00,180.01,180.64,179.92,180.48,59225.0,168.0981,168.6864,168.0141,168.537,59225.0
2020-04-17 15:30:00,180.49,181.15,180.45,181.11,66058.0,168.5463,169.1627,168.509,169.1253,66058.0
2020-04-17 15:40:00,181.09,181.71,180.87,181.25,71764.0,169.1066,169.6856,168.9012,169.2561,71764.0
2020-04-17 15:50:00,181.28,182.74,181.28,182.08,162025.0,169.2841,170.6475,169.2841,170.0311,162025.0
2020-04-20 09:30:00,181.38,181.55,179.0,181.54,137892.0,169.3775,169.5362,167.1549,169.5269,137892.0
2020-04-20 09:40:00,181.66,181.93,179.95,180.31,45424.0,169.6389,169.8911,168.0421,168.3783,45424.0
2020-04-20 09:50:00,180.23,180.5,179.75,180.31,43856.0,168.3036,168.5557,167.8553,168.3783,43856.0
2020-04-20 10:00:00,180.35,180.36,178.96,179.1,42543.0,168.4156,168.4249,167.1176,167.2483,42543.0
2020-04-20 10:10:00,179.09,179.59,178.63,178.66,48629.0,167.239,167.7059,166.8094,166.8374,48629.0
2020-04-20 10:20:00,178.75,179.96,178.5,179.69,50452.0,166.9215,168.0514,166.688,167.7993,50452.0
2020-04-20 10:30:00,179.78,179.93,178.55,178.63,47091.0,167.8833,168.0234,166.7347,166.8094,47091.0
2020-04-20 10:40:00,178.69,179.75,178.4,179.75,31232.0,166.8655,167.8553,166.5946,167.8553,31232.0
2020-04-20 10:50:00,179.73,179.95,178.9,179.66,23985.0,167.8366,168.0421,167.0616,167.7713,23985.0
2020-04-20 11:00:00,179.44,179.93,179.25,179.75,26559.0,167.5658,168.0234,167.3884,167.8553,26559.0
2020-04-20 11:10:00,179.83,179.95,178.87,179.11,28090.0,167.93,168.0421,167.0335,167.2577,28090.0
2020-04-20 11:20:00,179.18,179.61,179.06,179.61,24478.0,167.323,167.7246,167.211,167.7246,24478.0
2020-04-20 11:30:00,179.56,179.56,179.03,179.11,34454.0,167.6779,167.6779,167.183,167.2577,34454.0
2020-04-20 11:40:00,179.1,179.44,178.94,179.28,31865.0,167.2483,167.5658,167.0989,167.4164,31865.0
2020-04-20 11:50:00,179.26,179.32,178.69,178.94,33088.0,167.3977,167.4538,166.8655,167.0989,33088.0
2020-04-20 12:00:00,178.92,179.57,178.89,179.4,22860.0,167.0802,167.6872,167.0522,167.5285,22860.0
2020-04-20 12:10:00,179.39,179.49,179.14,179.14,18278.0,167.5191,167.6125,167.2857,167.2857,18278.0
2020-04-20 12:20:00,179.13,179.24,178.71,178.78,47035.0,167.2763,167.3791,166.8841,166.9495,47035.0
2020-04-20 12:30:00,178.71,179.29,178.57,179.05,36736.0,166.8841,167.4258,166.7534,167.2016,36736.0
2020-04-20 12:40:00,179.0,179.33,178.89,179.23,26687.0,167.1549,167.4631,167.0522,167.3697,26687.0
2020-04-20 12:50:00,179.2,179.4,179.03,179.12,27450.0,167.3417,167.5285,167.183,167.267,27450.0
2020-04-20 13:00:00,179.1,179.1,178.25,178.25,32231.0,167.2483,167.2483,166.4546,166.4546,32231.0
2020-04-20 13:10:00,178.2,178.58,178.03,178.43,33773.0,166.4079,166.7627,166.2491,166.6227,33773.0
2020-04-20 13:20:00,178.45,178.56,178.13,178.56,25734.0,166.6413,166.7441,166.3425,166.7441,25734.0
2020-04-20 13:30:00,178.59,180.01,178.58,179.8,40305.0,166.7721,168.0981,166.7627,167.902,40305.0
2020-04-20 13:40:00,179.79,180.15,179.64,179.81,18644.0,167.8927,168.2288,167.7526,167.9113,18644.0
2020-04-20 13:50:00,179.82,180.6,179.82,180.11,25082.0,167.9207,168.6491,167.9207,168.1915,25082.0
2020-04-20 14:00:00,180.06,180.56,179.97,180.3,32683.0,168.1448,168.6117,168.0608,168.3689,32683.0
2020-04-20 14:10:00,180.28,180.4,179.89,180.06,29561.0,168.3502,168.4623,167.9861,168.1448,29561.0
2020-04-20 14:20:00,180.04,180.13,179.73,179.96,14198.0,168.1261,168.2102,167.8366,168.0514,14198.0
2020-04-20 14:30:00,179.89,180.31,179.67,179.67,22929.0,167.9861,168.3783,167.7806,167.7806,22929.0
2020-04-20 14:40:00,179.68,180.23,179.53,180.2,19677.0,167.7899,168.3036,167.6499,168.2755,19677.0
2020-04-20 14:50:00,180.23,180.25,178.93,179.29,19482.0,168.3036,168.3222,167.0896,167.4258,19482.0
2020-04-20 15:00:00,179.23,179.61,178.68,179.17,19945.0,167.3697,167.7246,166.8561,167.3137,19945.0
2020-04-20 15:10:00,179.22,179.74,179.2,179.34,16266.0,167.3604,167.846,167.3417,167.4724,16266.0
2020-04-20 15:20:00,179.42,179.81,179.35,179.81,19531.0,167.5472,167.9113,167.4818,167.9113,19531.0
2020-04-20 15:30:00,179.72,180.11,179.64,179.66,31632.0,167.8273,168.1915,167.7526,167.7713,31632.0
2020-04-20 15:40:00,179.66,179.96,179.48,179.95,31352.0,167.7713,168.0514,167.6032,168.0421,31352.0
2020-04-20 15:50:00,179.88,179.88,178.99,179.0,99804.0,167.9767,167.9767,167.1456,167.1549,99804.0
2020-04-21 09:30:00,178.5,179.4,176.0,177.07,177074.0,166.688,167.5285,164.3535,165.3527,177074.0
2020-04-21 09:40:00,176.99,177.86,176.87,177.47,26212.0,165.278,166.0904,165.1659,165.7262,26212.0
2020-04-21 09:50:00,177.34,178.51,176.67,178.14,21950.0,165.6048,166.6974,164.9791,166.3519,21950.0
2020-04-21 10:00:00,178.18,178.37,177.74,177.77,24381.0,166.3892,166.5666,165.9783,166.0063,24381.0
2020-04-21 10:10:00,177.7,178.72,177.69,178.26,25412.0,165.941,166.8935,165.9316,166.4639,25412.0
2020-04-21 10:20:00,178.3,179.19,178.0,179.19,23681.0,166.5013,167.3324,166.2211,167.3324,23681.0
2020-04-21 10:30:00,179.22,179.62,178.96,179.51,25723.0,167.3604,167.7339,167.1176,167.6312,25723.0
2020-04-21 10:40:00,179.45,179.98,178.88,178.9,36036.0,167.5752,168.0701,167.0429,167.0616,36036.0
2020-04-21 10:50:00,178.9,178.9,177.78,178.21,21491.0,167.0616,167.0616,166.0157,166.4172,21491.0
2020-04-21 11:00:00,177.94,178.34,177.8,178.34,22249.0,166.1651,166.5386,166.0344,166.5386,22249.0
2020-04-21 11:10:00,178.25,178.49,177.62,177.98,28235.0,166.4546,166.6787,165.8663,166.2024,28235.0
2020-04-21 11:20:00,177.93,178.35,177.72,177.84,19895.0,166.1558,166.548,165.9596,166.0717,19895.0
2020-04-21 11:30:00,177.96,178.62,177.95,178.37,24269.0,166.1838,166.8001,166.1744,166.5666,24269.0
2020-04-21 11:40:00,178.29,178.31,177.39,177.48,26498.0,166.4919,166.5106,165.6515,165.7355,26498.0
2020-04-21 11:50:00,177.38,177.61,177.13,177.36,19302.0,165.6421,165.8569,165.4087,165.6235,19302.0
2020-04-21 12:00:00,177.4,177.49,176.93,177.3,17509.0,165.6608,165.7449,165.2219,165.5674,17509.0
2020-04-21 12:10:00,177.26,177.64,177.24,177.56,14870.0,165.5301,165.8849,165.5114,165.8102,14870.0
2020-04-21 12:20:00,177.53,177.59,177.21,177.34,12372.0,165.7822,165.8383,165.4834,165.6048,12372.0
2020-04-21 12:30:00,177.23,177.62,177.05,177.36,13603.0,165.5021,165.8663,165.334,165.6235,13603.0
2020-04-21 12:40:00,177.39,177.46,177.06,177.43,12443.0,165.6515,165.7169,165.3433,165.6888,12443.0
2020-04-21 12:50:00,177.42,178.07,177.36,178.06,15607.0,165.6795,166.2865,165.6235,166.2771,15607.0
2020-04-21 13:00:00,178.04,178.91,178.04,178.9,27502.0,166.2585,167.0709,166.2585,167.0616,27502.0
2020-04-21 13:10:00,178.84,179.12,178.43,178.99,18036.0,167.0055,167.267,166.6227,167.1456,18036.0
2020-04-21 13:20:00,179.0,179.57,178.84,179.57,33154.0,167.1549,167.6872,167.0055,167.6872,33154.0
2020-04-21 13:30:00,179.53,179.54,178.96,179.32,21008.0,167.6499,167.6592,167.1176,167.4538,21008.0
2020-04-21 13:40:00,179.33,179.41,178.82,178.82,11027.0,167.4631,167.5378,166.9869,166.9869,11027.0
2020-04-21 13:50:00,178.8,179.47,178.8,179.14,13662.0,166.9682,167.5938,166.9682,167.2857,13662.0
2020-04-21 14:00:00,179.14,179.56,178.94,179.34,27342.0,167.2857,167.6779,167.0989,167.4724,27342.0
2020-04-21 14:10:00,179.31,179.85,179.26,179.45,19736.0,167.4444,167.9487,167.3977,167.5752,19736.0
2020-04-21 14:20:00,179.38,179.5,178.93,178.95,23297.0,167.5098,167.6219,167.0896,167.1083,23297.0
2020-04-21 14:30:00,179.09,179.19,178.7,178.76,16178.0,167.239,167.3324,166.8748,166.9308,16178.0
2020-04-21 14:40:00,178.78,178.78,178.17,178.2,17923.0,166.9495,166.9495,166.3799,166.4079,17923.0
2020-04-21 14:50:00,178.31,178.93,178.3,178.53,19265.0,166.5106,167.0896,166.5013,166.716,19265.0
2020-04-21 15:00:00,178.67,179.06,178.11,178.18,36219.0,166.8468,167.211,166.3238,166.3892,36219.0
2020-04-21 15:10:00,178.15,178.94,178.12,178.91,25072.0,166.3612,167.0989,166.3332,167.0709,25072.0
2020-04-21 15:20:00,178.94,179.0,178.21,178.6,26105.0,167.0989,167.1549,166.4172,166.7814,26105.0
2020-04-21 15:30:00,178.62,179.08,178.4,178.8,25866.0,166.8001,167.2297,166.5946,166.9682,25866.0
2020-04-21 15:40:00,178.8,178.85,177.81,177.81,33513.0,166.9682,167.0149,166.0437,166.0437,33513.0
2020-04-21 15:50:00,177.93,178.98,177.78,178.54,180170.0,166.1558,167.1363,166.0157,166.7254,180170.0
2020-04-22 09:30:00,180.29,181.18,179.26,180.42,64296.0,168.3596,169.1907,167.3977,168.481,64296.0
2020-04-22 09:40:00,180.36,180.86,179.31,179.41,48324.0,168.4249,168.8919,167.4444,167.5378,48324.0
2020-04-22 09:50:00,179.28,180.45,179.0,179.85,39992.0,167.4164,168.509,167.1549,167.9487,39992.0
2020-04-22 10:00:00,180.0,180.4,179.84,179.95,30722.0,168.0888,168.4623,167.9394,168.0421,30722.0
2020-04-22 10:10:00,180.05,180.39,179.52,179.57,32532.0,168.1355,168.453,167.6405,167.6872,32532.0
2020-04-22 10:20:00,179.51,179.92,179.2,179.63,17993.0,167.6312,168.0141,167.3417,167.7433,17993.0
2020-04-22 10:30:00,179.64,180.19,179.55,180.1,15860.0,167.7526,168.2662,167.6686,168.1822,15860.0
2020-04-22 10:40:00,180.06,180.23,179.6,179.68,10290.0,168.1448,168.3036,167.7152,167.7899,10290.0
2020-04-22 10:50:00,179.51,180.0,179.36,179.95,15627.0,167.6312,168.0888,167.4911,168.0421,15627.0
2020-04-22 11:00:00,179.95,180.4,179.9,180.29,17832.0,168.0421,168.4623,167.9954,168.3596,17832.0
2020-04-22 11:10:00,180.37,180.61,180.19,180.39,14297.0,168.4343,168.6584,168.2662,168.453,14297.0
2020-04-22 11:20:00,180.44,180.74,180.36,180.39,12230.0,168.4997,168.7798,168.4249,168.453,12230.0
2020-04-22 11:30:00,180.47,180.71,180.39,180.69,12649.0,168.5277,168.7518,168.453,168.7331,12649.0
2020-04-22 11:40:00,180.65,180.96,180.56,180.91,32877.0,168.6958,168.9852,168.6117,168.9386,32877.0
2020-04-22 11:50:00,180.92,181.2,180.88,181.06,19802.0,168.9479,169.2094,168.9105,169.0786,19802.0
2020-04-22 12:00:00,181.05,181.53,180.9,180.96,38451.0,169.0693,169.5175,168.9292,168.9852,38451.0
2020-04-22 12:10:00,180.98,181.53,180.96,181.28,16131.0,169.0039,169.5175,168.9852,169.2841,16131.0
2020-04-22 12:20:00,181.29,181.73,181.29,181.66,12744.0,169.2934,169.7043,169.2934,169.6389,12744.0
2020-04-22 12:30:00,181.61,181.94,181.45,181.87,12056.0,169.5922,169.9004,169.4428,169.835,12056.0
2020-04-22 12:40:00,181.9,182.13,181.67,181.75,16799.0,169.863,170.0778,169.6483,169.723,16799.0
2020-04-22 12:50:00,181.76,181.81,181.24,181.24,9860.0,169.7323,169.779,169.2467,169.2467,9860.0
2020-04-22 13:00:00,181.31,181.38,181.02,181.14,31032.0,169.3121,169.3775,169.0413,169.1533,31032.0
2020-04-22 13:10:00,181.1,181.23,180.9,181.11,23702.0,169.116,169.2374,168.9292,169.1253,23702.0
2020-04-22 13:20:00,181.17,181.47,181.16,181.38,7036.0,169.1813,169.4615,169.172,169.3775,7036.0
2020-04-22 13:30:00,181.48,181.48,180.63,180.65,12734.0,169.4708,169.4708,168.6771,168.6958,12734.0
2020-04-22 13:40:00,180.53,181.12,180.53,181.03,12785.0,168.5837,169.1347,168.5837,169.0506,12785.0
2020-04-22 13:50:00,181.04,181.34,180.94,181.21,16212.0,169.06,169.3401,168.9666,169.2187,16212.0
2020-04-22 14:00:00,181.28,181.39,181.09,181.32,12497.0,169.2841,169.3868,169.1066,169.3214,12497.0
2020-04-22 14:10:00,181.28,181.33,181.05,181.32,12204.0,169.2841,169.3308,169.0693,169.3214,12204.0
2020-04-22 14:20:00,181.27,181.31,180.81,180.95,15843.0,169.2747,169.3121,168.8452,168.9759,15843.0
2020-04-22 14:30:00,180.95,181.04,180.86,181.01,17347.0,168.9759,169.06,168.8919,169.0319,17347.0
2020-04-22 14:40:00,181.1,181.1,180.79,181.03,11505.0,169.116,169.116,168.8265,169.0506,11505.0
2020-04-22 14:50:00,181.01,181.15,181.01,181.12,20526.0,169.0319,169.1627,169.0319,169.1347,20526.0
2020-04-22 15:00:00,181.1,181.37,181.0,181.15,18284.0,169.116,169.3681,169.0226,169.1627,18284.0
2020-04-22 15:10:00,181.14,181.19,180.78,180.83,17572.0,169.1533,169.2,168.8172,168.8638,17572.0
2020-04-22 15:20:00,180.8,180.92,180.54,180.59,19718.0,168.8358,168.9479,168.593,168.6397,19718.0
2020-04-22 15:30:00,180.63,180.71,180.19,180.25,22756.0,168.6771,168.7518,168.2662,168.3222,22756.0
2020-04-22 15:40:00,180.21,180.71,180.01,180.3,49594.0,168.2849,168.7518,168.0981,168.3689,49594.0
2020-04-22 15:50:00,180.3,180.69,178.81,179.15,116615.0,168.3689,168.7331,166.9775,167.295,116615.0
2020-04-23 09:30:00,177.14,179.91,177.14,178.38,115049.0,165.418,168.0047,165.418,166.576,115049.0
2020-04-23 09:40:00,178.23,178.41,177.5,177.61,35248.0,166.4359,166.604,165.7542,165.8569,35248.0
2020-04-23 09:50:00,177.57,177.89,177.42,177.8,24907.0,165.8196,166.1184,165.6795,166.0344,24907.0
2020-04-23 10:00:00,177.91,178.85,177.82,178.75,38657.0,166.1371,167.0149,166.053,166.9215,38657.0
2020-04-23 10:10:00,178.75,178.88,177.81,178.0,47986.0,166.9215,167.0429,166.0437,166.2211,47986.0
2020-04-23 10:20:00,178.0,178.3,177.65,178.3,92204.0,166.2211,166.5013,165.8943,166.5013,92204.0
2020-04-23 10:30:00,178.35,179.41,178.29,178.95,50885.0,166.548,167.5378,166.4919,167.1083,50885.0
2020-04-23 10:40:00,178.95,179.37,178.85,179.1,38158.0,167.1083,167.5005,167.0149,167.2483,38158.0
2020-04-23 10:50:00,179.08,179.27,178.85,179.25,31991.0,167.2297,167.4071,167.0149,167.3884,31991.0
2020-04-23 11:00:00,179.25,179.33,178.68,178.74,35845.0,167.3884,167.4631,166.8561,166.9122,35845.0
2020-04-23 11:10:00,178.84,178.84,177.93,177.93,24056.0,167.0055,167.0055,166.1558,166.1558,24056.0
2020-04-23 11:20:00,177.87,177.99,177.2,177.48,23496.0,166.0997,166.2118,165.4741,165.7355,23496.0
2020-04-23 11:30:00,177.42,177.82,177.0,177.58,62751.0,165.6795,166.053,165.2873,165.8289,62751.0
2020-04-23 11:40:00,177.62,178.49,177.58,177.97,34723.0,165.8663,166.6787,165.8289,166.1931,34723.0
2020-04-23 11:50:00,178.04,178.18,177.33,177.33,36770.0,166.2585,166.3892,165.5955,165.5955,36770.0
2020-04-23 12:00:00,177.21,178.03,177.12,177.53,41305.0,165.4834,166.2491,165.3994,165.7822,41305.0
2020-04-23 12:10:00,177.47,178.28,177.47,178.11,10374.0,165.7262,166.4826,165.7262,166.3238,10374.0
2020-04-23 12:20:00,178.07,178.68,177.94,178.29,18726.0,166.2865,166.8561,166.1651,166.4919,18726.0
2020-04-23 12:30:00,178.3,179.06,178.17,178.97,48374.0,166.5013,167.211,166.3799,167.1269,48374.0
2020-04-23 12:40:00,178.92,179.15,176.73,177.79,36760.0,167.0802,167.295,165.0352,166.025,36760.0
2020-04-23 12:50:00,177.48,177.82,176.7,177.29,25177.0,165.7355,166.053,165.0071,165.5581,25177.0
2020-04-23 13:00:00,177.33,177.8,177.32,177.7,19229.0,165.5955,166.0344,165.5861,165.941,19229.0
2020-04-23 13:10:00,177.59,177.97,177.49,177.56,16908.0,165.8383,166.1931,165.7449,165.8102,16908.0
2020-04-23 13:20:00,177.45,177.48,176.85,177.07,17425.0,165.7075,165.7355,165.1472,165.3527,17425.0
2020-04-23 13:30:00,177.05,177.39,176.96,177.22,11312.0,165.334,165.6515,165.2499,165.4927,11312.0
2020-04-23 13:40:00,177.19,177.27,176.76,176.85,11240.0,165.4647,165.5394,165.0632,165.1472,11240.0
2020-04-23 13:50:00,176.79,177.15,176.44,177.13,23553.0,165.0912,165.4274,164.7644,165.4087,23553.0
2020-04-23 14:00:00,177.03,177.47,176.78,176.97,18114.0,165.3153,165.7262,165.0819,165.2593,18114.0
2020-04-23 14:10:00,176.96,177.32,176.63,177.12,17720.0,165.2499,165.5861,164.9418,165.3994,17720.0
2020-04-23 14:20:00,177.25,177.29,176.99,177.17,19187.0,165.5207,165.5581,165.278,165.446,19187.0
2020-04-23 14:30:00,177.12,177.35,177.12,177.18,23339.0,165.3994,165.6141,165.3994,165.4554,23339.0
2020-04-23 14:40:00,177.16,177.76,177.11,177.47,21282.0,165.4367,165.997,165.39,165.7262,21282.0
2020-04-23 14:50:00,177.43,177.98,177.32,177.94,27882.0,165.6888,166.2024,165.5861,166.1651,27882.0
2020-04-23 15:00:00,177.84,178.28,177.81,178.02,19673.0,166.0717,166.4826,166.0437,166.2398,19673.0
2020-04-23 15:10:00,177.93,177.96,177.06,177.25,27768.0,166.1558,166.1838,165.3433,165.5207,27768.0
2020-04-23 15:20:00,177.24,177.37,176.78,177.11,26369.0,165.5114,165.6328,165.0819,165.39,26369.0
2020-04-23 15:30:00,177.04,177.16,176.74,176.83,42015.0,165.3246,165.4367,165.0445,165.1285,42015.0
2020-04-23 15:40:00,176.9,177.53,176.77,177.42,41696.0,165.1939,165.7822,165.0725,165.6795,41696.0
2020-04-23 15:50:00,177.41,177.5,176.36,176.39,132557.0,165.6702,165.7542,164.6896,164.7177,132557.0
2020-04-24 09:30:00,178.06,178.39,176.06,177.16,66121.0,166.2771,166.5853,164.4095,165.4367,66121.0
2020-04-24 09:40:00,177.07,177.21,176.52,176.78,22223.0,165.3527,165.4834,164.8391,165.0819,22223.0
2020-04-24 09:50:00,176.8,177.95,176.8,176.9,11607.0,165.1005,166.1744,165.1005,165.1939,11607.0
2020-04-24 10:00:00,176.98,177.39,176.66,176.77,8822.0,165.2686,165.6515,164.9698,165.0725,8822.0
2020-04-24 10:10:00,176.69,178.05,176.68,178.05,12942.0,164.9978,166.2678,164.9885,166.2678,12942.0
2020-04-24 10:20:00,177.95,178.08,177.37,177.52,16945.0,166.1744,166.2958,165.6328,165.7729,16945.0
2020-04-24 10:30:00,177.42,178.06,177.22,177.82,18825.0,165.6795,166.2771,165.4927,166.053,18825.0
2020-04-24 10:40:00,177.84,178.0,177.31,177.49,15267.0,166.0717,166.2211,165.5768,165.7449,15267.0
2020-04-24 10:50:00,177.56,177.62,176.22,176.59,41766.0,165.8102,165.8663,164.5589,164.9044,41766.0
2020-04-24 11:00:00,176.6,176.91,176.46,176.79,34738.0,164.9138,165.2032,164.783,165.0912,34738.0
2020-04-24 11:10:00,176.75,177.29,176.5,177.26,31847.0,165.0538,165.5581,164.8204,165.5301,31847.0
2020-04-24 11:20:00,177.25,177.34,176.85,176.95,34507.0,165.5207,165.6048,165.1472,165.2406,34507.0
2020-04-24 11:30:00,176.98,177.07,176.75,177.02,20845.0,165.2686,165.3527,165.0538,165.306,20845.0
2020-04-24 11:40:00,176.98,177.28,176.95,177.22,15934.0,165.2686,165.5488,165.2406,165.4927,15934.0
2020-04-24 11:50:00,177.25,177.3,177.02,177.27,16925.0,165.5207,165.5674,165.306,165.5394,16925.0
2020-04-24 12:00:00,177.28,177.41,177.15,177.26,34600.0,165.5488,165.6702,165.4274,165.5301,34600.0
2020-04-24 12:10:00,177.21,177.27,176.95,177.25,54026.0,165.4834,165.5394,165.2406,165.5207,54026.0
2020-04-24 12:20:00,177.34,177.64,177.24,177.59,24571.0,165.6048,165.8849,165.5114,165.8383,24571.0
2020-04-24 12:30:00,177.62,177.63,177.14,177.26,23087.0,165.8663,165.8756,165.418,165.5301,23087.0
2020-04-24 12:40:00,177.23,177.23,176.76,176.78,17903.0,165.5021,165.5021,165.0632,165.0819,17903.0
2020-04-24 12:50:00,176.82,176.83,176.38,176.69,25500.0,165.1192,165.1285,164.7083,164.9978,25500.0
2020-04-24 13:00:00,176.72,176.72,176.52,176.62,24182.0,165.0258,165.0258,164.8391,164.9324,24182.0
2020-04-24 13:10:00,176.57,176.57,176.35,176.52,15645.0,164.8857,164.8857,164.6803,164.8391,15645.0
2020-04-24 13:20:00,176.51,176.53,176.37,176.44,24605.0,164.8297,164.8484,164.699,164.7644,24605.0
2020-04-24 13:30:00,176.42,176.69,176.21,176.52,36215.0,164.7457,164.9978,164.5496,164.8391,36215.0
2020-04-24 13:40:00,176.55,176.55,176.37,176.49,23110.0,164.8671,164.8671,164.699,164.811,23110.0
2020-04-24 13:50:00,176.5,176.71,176.29,176.61,29928.0,164.8204,165.0165,164.6243,164.9231,29928.0
2020-04-24 14:00:00,176.53,176.78,176.33,176.62,69171.0,164.8484,165.0819,164.6616,164.9324,69171.0
2020-04-24 14:10:00,176.65,176.86,176.55,176.65,20569.0,164.9605,165.1566,164.8671,164.9605,20569.0
2020-04-24 14:20:00,176.65,177.09,176.32,176.46,25084.0,164.9605,165.3713,164.6523,164.783,25084.0
2020-04-24 14:30:00,176.51,176.81,176.5,176.66,23775.0,164.8297,165.1099,164.8204,164.9698,23775.0
2020-04-24 14:40:00,176.66,176.7,176.48,176.56,25516.0,164.9698,165.0071,164.8017,164.8764,25516.0
2020-04-24 14:50:00,176.55,176.61,176.34,176.38,22054.0,164.8671,164.9231,164.671,164.7083,22054.0
2020-04-24 15:00:00,176.41,176.42,175.79,176.0,76493.0,164.7363,164.7457,164.1574,164.3535,76493.0
2020-04-24 15:10:00,176.03,176.23,175.68,176.23,24243.0,164.3815,164.5682,164.0546,164.5682,24243.0
2020-04-24 15:20:00,176.23,176.33,176.06,176.31,30138.0,164.5682,164.6616,164.4095,164.643,30138.0
2020-04-24 15:30:00,176.3,176.42,176.1,176.21,77901.0,164.6336,164.7457,164.4468,164.5496,77901.0
2020-04-24 15:40:00,176.23,176.39,176.05,176.38,80772.0,164.5682,164.7177,164.4002,164.7083,80772.0
2020-04-24 15:50:00,176.38,176.39,175.55,175.97,187337.0,164.7083,164.7177,163.9332,164.3255,187337.0
2020-04-27 09:30:00,176.42,177.52,174.08,174.41,138775.0,164.7457,165.7729,162.5605,162.8687,138775.0
2020-04-27 09:40:00,174.47,175.83,174.45,174.83,68638.0,162.9247,164.1947,162.906,163.2609,68638.0
2020-04-27 09:50:00,174.81,175.52,174.43,175.52,57227.0,163.2422,163.9052,162.8874,163.9052,57227.0
2020-04-27 10:00:00,175.58,175.75,174.34,174.87,49869.0,163.9613,164.12,162.8033,163.2982,49869.0
2020-04-27 10:10:00,174.81,175.18,174.58,174.61,30067.0,163.2422,163.5877,163.0274,163.0554,30067.0
2020-04-27 10:20:00,174.65,176.31,174.4,176.31,28638.0,163.0928,164.643,162.8593,164.643,28638.0
2020-04-27 10:30:00,176.38,176.73,175.8,176.15,36751.0,164.7083,165.0352,164.1667,164.4935,36751.0
2020-04-27 10:40:00,176.23,177.27,176.13,177.21,35083.0,164.5682,165.5394,164.4749,165.4834,35083.0
2020-04-27 10:50:00,177.25,178.0,177.15,177.77,34764.0,165.5207,166.2211,165.4274,166.0063,34764.0
2020-04-27 11:00:00,177.77,178.3,177.77,178.18,19938.0,166.0063,166.5013,166.0063,166.3892,19938.0
2020-04-27 11:10:00,178.16,179.48,178.1,179.33,50000.0,166.3705,167.6032,166.3145,167.4631,50000.0
2020-04-27 11:20:00,179.51,179.55,179.11,179.43,30677.0,167.6312,167.6686,167.2577,167.5565,30677.0
2020-04-27 11:30:00,179.43,179.89,179.12,179.88,70790.0,167.5565,167.9861,167.267,167.9767,70790.0
2020-04-27 11:40:00,179.89,180.49,179.77,180.31,42242.0,167.9861,168.5463,167.874,168.3783,42242.0
2020-04-27 11:50:00,180.38,180.85,180.26,180.85,35640.0,168.4436,168.8825,168.3316,168.8825,35640.0
2020-04-27 12:00:00,180.8,181.77,180.8,181.69,88149.0,168.8358,169.7416,168.8358,169.6669,88149.0
2020-04-27 12:10:00,181.67,182.09,181.41,181.94,74186.0,169.6483,170.0405,169.4055,169.9004,74186.0
2020-04-27 12:20:00,181.99,182.59,181.71,181.84,59060.0,169.9471,170.5074,169.6856,169.807,59060.0
2020-04-27 12:30:00,181.91,182.58,181.84,181.96,52562.0,169.8724,170.498,169.807,169.9191,52562.0
2020-04-27 12:40:00,181.97,182.17,181.38,181.7,27474.0,169.9284,170.1152,169.3775,169.6763,27474.0
2020-04-27 12:50:00,181.7,181.71,181.42,181.5,47835.0,169.6763,169.6856,169.4148,169.4895,47835.0
2020-04-27 13:00:00,181.51,181.62,181.44,181.5,42353.0,169.4989,169.6016,169.4335,169.4895,42353.0
2020-04-27 13:10:00,181.53,181.64,181.42,181.43,41537.0,169.5175,169.6202,169.4148,169.4241,41537.0
2020-04-27 13:20:00,181.43,181.63,181.15,181.49,30109.0,169.4241,169.6109,169.1627,169.4802,30109.0
2020-04-27 13:30:00,181.5,181.53,180.98,181.19,37470.0,169.4895,169.5175,169.0039,169.2,37470.0
2020-04-27 13:40:00,181.21,181.31,180.87,180.95,28802.0,169.2187,169.3121,168.9012,168.9759,28802.0
2020-04-27 13:50:00,180.95,181.56,180.94,181.55,35796.0,168.9759,169.5455,168.9666,169.5362,35796.0
2020-04-27 14:00:00,181.53,181.68,181.22,181.45,32150.0,169.5175,169.6576,169.228,169.4428,32150.0
2020-04-27 14:10:00,181.4,181.52,180.87,180.91,24220.0,169.3961,169.5082,168.9012,168.9386,24220.0
2020-04-27 14:20:00,180.94,181.32,180.8,181.15,30847.0,168.9666,169.3214,168.8358,169.1627,30847.0
2020-04-27 14:30:00,181.02,181.2,180.81,180.95,30587.0,169.0413,169.2094,168.8452,168.9759,30587.0
2020-04-27 14:40:00,180.97,181.06,180.33,180.84,30722.0,168.9946,169.0786,168.3969,168.8732,30722.0
2020-04-27 14:50:00,180.84,180.92,180.0,180.01,47457.0,168.8732,168.9479,168.0888,168.0981,47457.0
2020-04-27 15:00:00,179.95,180.55,179.79,180.38,44742.0,168.0421,168.6024,167.8927,168.4436,44742.0
2020-04-27 15:10:00,180.42,180.59,179.89,180.19,33550.0,168.481,168.6397,167.9861,168.2662,33550.0
2020-04-27 15:20:00,180.25,180.59,180.18,180.47,27940.0,168.3222,168.6397,168.2569,168.5277,27940.0
2020-04-27 15:30:00,180.49,180.5,179.85,180.15,91019.0,168.5463,168.5557,167.9487,168.2288,91019.0
2020-04-27 15:40:00,180.12,180.38,179.99,180.07,56615.0,168.2008,168.4436,168.0794,168.1541,56615.0
2020-04-27 15:50:00,180.03,180.1,179.34,179.49,127633.0,168.1168,168.1822,167.4724,167.6125,127633.0
2020-04-28 09:30:00,181.0,181.98,179.76,181.39,81127.0,169.0226,169.9377,167.8647,169.3868,81127.0
2020-04-28 09:40:00,181.46,182.97,181.46,182.78,85738.0,169.4522,170.8622,169.4522,170.6848,85738.0
2020-04-28 09:50:00,182.72,183.32,181.27,181.37,46738.0,170.6288,171.1891,169.2747,169.3681,46738.0
2020-04-28 10:00:00,181.45,181.51,180.75,180.93,18895.0,169.4428,169.4989,168.7891,168.9572,18895.0
2020-04-28 10:10:00,180.86,181.18,180.45,180.99,23477.0,168.8919,169.1907,168.509,169.0133,23477.0
2020-04-28 10:20:00,180.9,180.97,180.08,180.78,24008.0,168.9292,168.9946,168.1635,168.8172,24008.0
2020-04-28 10:30:00,180.64,181.07,180.38,180.97,8987.0,168.6864,169.088,168.4436,168.9946,8987.0
2020-04-28 10:40:00,180.97,181.06,180.55,180.82,16536.0,168.9946,169.0786,168.6024,168.8545,16536.0
2020-04-28 10:50:00,180.74,181.1,179.94,180.18,30643.0,168.7798,169.116,168.0327,168.2569,30643.0
2020-04-28 11:00:00,179.99,180.84,179.93,180.62,22608.0,168.0794,168.8732,168.0234,168.6677,22608.0
2020-04-28 11:10:00,180.65,180.88,179.68,179.71,38068.0,168.6958,168.9105,167.7899,167.818,38068.0
2020-04-28 11:20:00,179.71,179.87,179.5,179.55,41768.0,167.818,167.9674,167.6219,167.6686,41768.0
2020-04-28 11:30:00,179.5,179.82,179.37,179.4,71469.0,167.6219,167.9207,167.5005,167.5285,71469.0
2020-04-28 11:40:00,179.42,179.61,178.86,178.86,32602.0,167.5472,167.7246,167.0242,167.0242,32602.0
2020-04-28 11:50:00,178.96,179.19,178.55,178.78,32498.0,167.1176,167.3324,166.7347,166.9495,32498.0
2020-04-28 12:00:00,178.88,179.22,178.75,179.03,55706.0,167.0429,167.3604,166.9215,167.183,55706.0
2020-04-28 12:10:00,179.04,179.09,178.78,178.96,60827.0,167.1923,167.239,166.9495,167.1176,60827.0
2020-04-28 12:20:00,178.89,179.3,178.59,178.63,32862.0,167.0522,167.4351,166.7721,166.8094,32862.0
2020-04-28 12:30:00,178.66,178.66,178.12,178.27,81424.0,166.8374,166.8374,166.3332,166.4733,81424.0
2020-04-28 12:40:00,178.23,178.63,178.06,178.55,44894.0,166.4359,166.8094,166.2771,166.7347,44894.0
2020-04-28 12:50:00,178.5,178.95,178.44,178.51,43249.0,166.688,167.1083,166.632,166.6974,43249.0
2020-04-28 13:00:00,178.55,178.97,178.55,178.97,28306.0,166.7347,167.1269,166.7347,167.1269,28306.0
2020-04-28 13:10:00,179.0,179.09,178.7,178.92,12859.0,167.1549,167.239,166.8748,167.0802,12859.0
2020-04-28 13:20:00,178.95,179.63,178.88,179.48,26468.0,167.1083,167.7433,167.0429,167.6032,26468.0
2020-04-28 13:30:00,179.45,179.76,179.28,179.7,75175.0,167.5752,167.8647,167.4164,167.8086,75175.0
2020-04-28 13:40:00,179.65,180.01,179.49,179.75,78716.0,167.7619,168.0981,167.6125,167.8553,78716.0
2020-04-28 13:50:00,179.7,179.78,179.28,179.39,15043.0,167.8086,167.8833,167.4164,167.5191,15043.0
2020-04-28 14:00:00,179.39,179.94,179.36,179.93,23127.0,167.5191,168.0327,167.4911,168.0234,23127.0
2020-04-28 14:10:00,179.94,180.32,179.94,180.27,45019.0,168.0327,168.3876,168.0327,168.3409,45019.0
2020-04-28 14:20:00,180.34,180.91,180.33,180.49,62822.0,168.4063,168.9386,168.3969,168.5463,62822.0
2020-04-28 14:30:00,180.54,180.6,180.08,180.16,23885.0,168.593,168.6491,168.1635,168.2382,23885.0
2020-04-28 14:40:00,180.23,180.33,179.72,179.98,21456.0,168.3036,168.3969,167.8273,168.0701,21456.0
2020-04-28 14:50:00,180.0,180.14,179.44,179.55,16607.0,168.0888,168.2195,167.5658,167.6686,16607.0
2020-04-28 15:00:00,179.45,179.7,179.44,179.5,14695.0,167.5752,167.8086,167.5658,167.6219,14695.0
2020-04-28 15:10:00,179.5,179.85,179.41,179.55,32528.0,167.6219,167.9487,167.5378,167.6686,32528.0
2020-04-28 15:20:00,179.55,179.9,179.3,179.9,33252.0,167.6686,167.9954,167.4351,167.9954,33252.0
2020-04-28 15:30:00,179.88,179.97,179.74,179.86,32674.0,167.9767,168.0608,167.846,167.958,32674.0
2020-04-28 15:40:00,179.92,179.95,179.25,179.25,48890.0,168.0141,168.0421,167.3884,167.3884,48890.0
2020-04-28 15:50:00,179.17,179.32,178.01,178.42,138071.0,167.3137,167.4538,166.2305,166.6133,138071.0
2020-04-29 09:30:00,179.18,179.85,177.11,177.39,102247.0,167.323,167.9487,165.39,165.6515,102247.0
2020-04-29 09:40:00,177.22,177.29,176.01,176.2,51943.0,165.4927,165.5581,164.3628,164.5402,51943.0
2020-04-29 09:50:00,176.01,176.08,175.6,175.72,50015.0,164.3628,164.4282,163.9799,164.092,50015.0
2020-04-29 10:00:00,175.66,176.26,175.28,175.97,47919.0,164.036,164.5963,163.6811,164.3255,47919.0
2020-04-29 10:10:00,176.07,176.11,175.55,175.94,33166.0,164.4188,164.4562,163.9332,164.2974,33166.0
2020-04-29 10:20:00,175.91,175.96,175.59,175.67,33434.0,164.2694,164.3161,163.9706,164.0453,33434.0
2020-04-29 10:30:00,175.67,176.0,175.01,175.1,68325.0,164.0453,164.3535,163.429,163.513,68325.0
2020-04-29 10:40:00,175.16,175.76,175.05,175.65,31972.0,163.5691,164.1293,163.4663,164.0266,31972.0
2020-04-29 10:50:00,175.67,175.73,175.32,175.56,16258.0,164.0453,164.1013,163.7185,163.9426,16258.0
2020-04-29 11:00:00,175.61,176.13,175.54,175.54,40890.0,163.9893,164.4749,163.9239,163.9239,40890.0
2020-04-29 11:10:00,175.66,175.69,175.08,175.23,27241.0,164.036,164.064,163.4943,163.6344,27241.0
2020-04-29 11:20:00,175.19,175.26,174.58,175.03,71112.0,163.5971,163.6624,163.0274,163.4477,71112.0
2020-04-29 11:30:00,175.1,175.32,174.83,175.21,34627.0,163.513,163.7185,163.2609,163.6157,34627.0
2020-04-29 11:40:00,175.24,175.63,175.11,175.63,31157.0,163.6438,164.008,163.5224,164.008,31157.0
2020-04-29 11:50:00,175.65,175.86,175.54,175.67,23995.0,164.0266,164.2227,163.9239,164.0453,23995.0
2020-04-29 12:00:00,175.67,175.86,174.88,175.12,58332.0,164.0453,164.2227,163.3076,163.5317,58332.0
2020-04-29 12:10:00,175.17,175.17,174.63,174.85,42849.0,163.5784,163.5784,163.0741,163.2796,42849.0
2020-04-29 12:20:00,174.85,175.53,174.82,175.45,16249.0,163.2796,163.9146,163.2516,163.8399,16249.0
2020-04-29 12:30:00,175.51,175.64,175.39,175.44,18729.0,163.8959,164.0173,163.7838,163.8305,18729.0
2020-04-29 12:40:00,175.44,175.48,175.11,175.23,27487.0,163.8305,163.8679,163.5224,163.6344,27487.0
2020-04-29 12:50:00,175.25,175.45,175.01,175.04,14450.0,163.6531,163.8399,163.429,163.457,14450.0
2020-04-29 13:00:00,175.08,175.49,175.08,175.49,20567.0,163.4943,163.8772,163.4943,163.8772,20567.0
2020-04-29 13:10:00,175.52,175.62,175.24,175.44,13657.0,163.9052,163.9986,163.6438,163.8305,13657.0
2020-04-29 13:20:00,175.53,175.98,175.42,175.51,13847.0,163.9146,164.3348,163.8118,163.8959,13847.0
2020-04-29 13:30:00,175.43,175.87,175.29,175.71,26209.0,163.8212,164.2321,163.6904,164.0827,26209.0
2020-04-29 13:40:00,175.66,175.67,175.45,175.56,11684.0,164.036,164.0453,163.8399,163.9426,11684.0
2020-04-29 13:50:00,175.48,176.03,175.45,175.93,16619.0,163.8679,164.3815,163.8399,164.2881,16619.0
2020-04-29 14:00:00,175.94,176.25,175.71,175.73,42783.0,164.2974,164.5869,164.0827,164.1013,42783.0
2020-04-29 14:10:00,175.72,175.74,175.33,175.52,23858.0,164.092,164.1107,163.7278,163.9052,23858.0
2020-04-29 14:20:00,175.52,175.6,175.11,175.11,12892.0,163.9052,163.9799,163.5224,163.5224,12892.0
2020-04-29 14:30:00,175.14,175.5,175.14,175.36,16487.0,163.5504,163.8866,163.5504,163.7558,16487.0
2020-04-29 14:40:00,175.34,175.56,175.15,175.25,12576.0,163.7371,163.9426,163.5597,163.6531,12576.0
2020-04-29 14:50:00,175.26,175.63,174.9,175.6,27488.0,163.6624,164.008,163.3263,163.9799,27488.0
2020-04-29 15:00:00,175.55,175.99,175.51,175.98,23570.0,163.9332,164.3441,163.8959,164.3348,23570.0
2020-04-29 15:10:00,175.96,176.18,175.77,176.15,22278.0,164.3161,164.5216,164.1387,164.4935,22278.0
2020-04-29 15:20:00,176.15,176.34,175.97,176.11,29600.0,164.4935,164.671,164.3255,164.4562,29600.0
2020-04-29 15:30:00,176.11,176.11,175.62,176.03,43367.0,164.4562,164.4562,163.9986,164.3815,43367.0
2020-04-29 15:40:00,176.01,176.25,175.77,176.08,51344.0,164.3628,164.5869,164.1387,164.4282,51344.0
2020-04-29 15:50:00,176.07,176.12,174.79,174.93,132664.0,164.4188,164.4655,163.2235,163.3543,132664.0
2020-04-30 09:30:00,173.47,176.12,173.0,175.12,92828.0,161.9909,164.4655,161.552,163.5317,92828.0
2020-04-30 09:40:00,174.84,175.34,174.14,174.22,38814.0,163.2702,163.7371,162.6165,162.6913,38814.0
2020-04-30 09:50:00,174.28,175.0,173.93,174.53,39172.0,162.7473,163.4196,162.4204,162.9807,39172.0
2020-04-30 10:00:00,174.51,174.76,174.22,174.43,21132.0,162.9621,163.1955,162.6913,162.8874,21132.0
2020-04-30 10:10:00,174.44,174.52,173.51,173.67,37917.0,162.8967,162.9714,162.0282,162.1777,37917.0
2020-04-30 10:20:00,173.67,174.48,173.6,174.47,21257.0,162.1777,162.9341,162.1123,162.9247,21257.0
2020-04-30 10:30:00,174.54,174.82,173.8,174.01,38019.0,162.9901,163.2516,162.299,162.4952,38019.0
2020-04-30 10:40:00,173.98,174.05,173.45,173.94,34234.0,162.4671,162.5325,161.9722,162.4298,34234.0
2020-04-30 10:50:00,173.88,174.02,173.43,173.56,25151.0,162.3738,162.5045,161.9535,162.0749,25151.0
2020-04-30 11:00:00,173.53,174.29,173.52,174.29,33104.0,162.0469,162.7566,162.0376,162.7566,33104.0
2020-04-30 11:10:00,174.32,174.56,174.2,174.25,26354.0,162.7846,163.0088,162.6726,162.7193,26354.0
2020-04-30 11:20:00,174.32,174.6,173.98,173.98,23375.0,162.7846,163.0461,162.4671,162.4671,23375.0
2020-04-30 11:30:00,173.93,174.23,173.84,174.03,13710.0,162.4204,162.7006,162.3364,162.5138,13710.0
2020-04-30 11:40:00,174.02,174.35,173.92,173.96,21249.0,162.5045,162.8127,162.4111,162.4485,21249.0
2020-04-30 11:50:00,174.01,174.39,173.94,174.1,26833.0,162.4952,162.85,162.4298,162.5792,26833.0
2020-04-30 12:00:00,174.09,174.69,173.94,174.57,61394.0,162.5699,163.1302,162.4298,163.0181,61394.0
2020-04-30 12:10:00,174.52,175.5,174.47,175.43,31644.0,162.9714,163.8866,162.9247,163.8212,31644.0
2020-04-30 12:20:00,175.47,175.64,174.76,175.57,27107.0,163.8585,164.0173,163.1955,163.9519,27107.0
2020-04-30 12:30:00,175.57,175.62,175.03,175.51,14616.0,163.9519,163.9986,163.4477,163.8959,14616.0
2020-04-30 12:40:00,175.57,176.27,175.52,175.83,20722.0,163.9519,164.6056,163.9052,164.1947,20722.0
2020-04-30 12:50:00,175.77,176.42,175.68,176.26,16915.0,164.1387,164.7457,164.0546,164.5963,16915.0
2020-04-30 13:00:00,176.21,176.4,175.97,176.39,25716.0,164.5496,164.727,164.3255,164.7177,25716.0
2020-04-30 13:10:00,176.39,176.77,176.25,176.53,20869.0,164.7177,165.0725,164.5869,164.8484,20869.0
2020-04-30 13:20:00,176.6,176.94,176.41,176.72,18415.0,164.9138,165.2313,164.7363,165.0258,18415.0
2020-04-30 13:30:00,176.72,176.74,176.44,176.57,16072.0,165.0258,165.0445,164.7644,164.8857,16072.0
2020-04-30 13:40:00,176.53,176.56,176.15,176.38,22719.0,164.8484,164.8764,164.4935,164.7083,22719.0
2020-04-30 13:50:00,176.41,176.52,176.18,176.42,16745.0,164.7363,164.8391,164.5216,164.7457,16745.0
2020-04-30 14:00:00,176.37,177.0,176.28,176.84,27765.0,164.699,165.2873,164.6149,165.1379,27765.0
2020-04-30 14:10:00,176.75,176.84,176.45,176.59,15021.0,165.0538,165.1379,164.7737,164.9044,15021.0
2020-04-30 14:20:00,176.64,176.85,176.36,176.46,21980.0,164.9511,165.1472,164.6896,164.783,21980.0
2020-04-30 14:30:00,176.45,176.6,176.19,176.28,35421.0,164.7737,164.9138,164.5309,164.6149,35421.0
2020-04-30 14:40:00,176.27,176.46,175.89,176.46,34757.0,164.6056,164.783,164.2507,164.783,34757.0
2020-04-30 14:50:00,176.5,176.53,175.65,175.73,28016.0,164.8204,164.8484,164.0266,164.1013,28016.0
2020-04-30 15:00:00,175.74,175.8,175.28,175.47,24227.0,164.1107,164.1667,163.6811,163.8585,24227.0
2020-04-30 15:10:00,175.43,176.02,175.28,175.95,33275.0,163.8212,164.3721,163.6811,164.3068,33275.0
2020-04-30 15:20:00,175.88,176.22,175.69,175.86,31281.0,164.2414,164.5589,164.064,164.2227,31281.0
2020-04-30 15:30:00,175.86,176.11,175.44,175.56,32736.0,164.2227,164.4562,163.8305,163.9426,32736.0
2020-04-30 15:40:00,175.52,175.6,175.08,175.08,46872.0,163.9052,163.9799,163.4943,163.4943,46872.0
2020-04-30 15:50:00,175.12,175.79,174.9,175.31,146334.0,163.5317,164.1574,163.3263,163.7091,146334.0
2020-05-01 09:30:00,174.22,175.24,173.43,173.99,49297.0,162.6913,163.6438,161.9535,162.4765,49297.0
2020-05-01 09:40:00,173.75,175.5,173.56,175.48,24528.0,162.2524,163.8866,162.0749,163.8679,24528.0
2020-05-01 09:50:00,175.52,176.43,175.01,175.01,45756.0,163.9052,164.755,163.429,163.429,45756.0
2020-05-01 10:00:00,175.21,176.23,174.98,175.73,24451.0,163.6157,164.5682,163.401,164.1013,24451.0
2020-05-01 10:10:00,175.64,175.64,174.6,174.79,28921.0,164.0173,164.0173,163.0461,163.2235,28921.0
2020-05-01 10:20:00,174.99,175.62,174.96,175.5,23105.0,163.4103,163.9986,163.3823,163.8866,23105.0
2020-05-01 10:30:00,175.56,175.84,175.14,175.62,17078.0,163.9426,164.2041,163.5504,163.9986,17078.0
2020-05-01 10:40:00,175.62,175.75,174.88,174.94,18138.0,163.9986,164.12,163.3076,163.3636,18138.0
2020-05-01 10:50:00,174.84,175.12,174.2,174.52,19214.0,163.2702,163.5317,162.6726,162.9714,19214.0
2020-05-01 11:00:00,174.54,174.58,174.19,174.55,14803.0,162.9901,163.0274,162.6632,162.9994,14803.0
2020-05-01 11:10:00,174.61,174.85,174.35,174.74,12700.0,163.0554,163.2796,162.8127,163.1768,12700.0
2020-05-01 11:20:00,174.74,174.78,174.24,174.78,21182.0,163.1768,163.2142,162.7099,163.2142,21182.0
2020-05-01 11:30:00,174.81,174.81,174.37,174.68,17412.0,163.2422,163.2422,162.8313,163.1208,17412.0
2020-05-01 11:40:00,174.69,174.87,174.22,174.27,13824.0,163.1302,163.2982,162.6913,162.7379,13824.0
2020-05-01 11:50:00,174.22,174.72,174.04,174.44,29685.0,162.6913,163.1582,162.5232,162.8967,29685.0
2020-05-01 12:00:00,174.5,174.58,174.26,174.45,12274.0,162.9527,163.0274,162.7286,162.906,12274.0
2020-05-01 12:10:00,174.51,174.72,174.25,174.28,10007.0,162.9621,163.1582,162.7193,162.7473,10007.0
2020-05-01 12:20:00,174.37,174.59,174.27,174.46,6878.0,162.8313,163.0368,162.7379,162.9154,6878.0
2020-05-01 12:30:00,174.46,174.49,173.8,174.22,16137.0,162.9154,162.9434,162.299,162.6913,16137.0
2020-05-01 12:40:00,174.27,174.61,174.03,174.48,9012.0,162.7379,163.0554,162.5138,162.9341,9012.0
2020-05-01 12:50:00,174.46,175.18,174.32,175.13,6784.0,162.9154,163.5877,162.7846,163.541,6784.0
2020-05-01 13:00:00,175.22,175.29,174.35,174.58,24858.0,163.6251,163.6904,162.8127,163.0274,24858.0
2020-05-01 13:10:00,174.48,174.63,174.22,174.35,11509.0,162.9341,163.0741,162.6913,162.8127,11509.0
2020-05-01 13:20:00,174.3,174.3,173.51,173.51,14885.0,162.766,162.766,162.0282,162.0282,14885.0
2020-05-01 13:30:00,173.55,173.55,173.24,173.34,18404.0,162.0656,162.0656,161.7761,161.8695,18404.0
2020-05-01 13:40:00,173.35,173.45,173.0,173.16,25149.0,161.8788,161.9722,161.552,161.7014,25149.0
2020-05-01 13:50:00,173.17,173.27,172.81,172.89,16933.0,161.7107,161.8041,161.3746,161.4493,16933.0
2020-05-01 14:00:00,172.86,173.11,172.68,172.86,14462.0,161.4213,161.6547,161.2532,161.4213,14462.0
2020-05-01 14:10:00,172.82,173.01,172.7,172.98,13182.0,161.3839,161.5613,161.2718,161.5333,13182.0
2020-05-01 14:20:00,173.0,173.28,172.99,173.11,16303.0,161.552,161.8135,161.5426,161.6547,16303.0
2020-05-01 14:30:00,173.11,173.53,173.04,173.53,16626.0,161.6547,162.0469,161.5893,162.0469,16626.0
2020-05-01 14:40:00,173.47,173.7,173.37,173.6,21503.0,161.9909,162.2057,161.8975,162.1123,21503.0
2020-05-01 14:50:00,173.57,174.39,173.47,174.24,31191.0,162.0843,162.85,161.9909,162.7099,31191.0
2020-05-01 15:00:00,174.25,174.33,174.03,174.3,14715.0,162.7193,162.794,162.5138,162.766,14715.0
2020-05-01 15:10:00,174.27,174.34,173.4,173.44,47557.0,162.7379,162.8033,161.9255,161.9629,47557.0
2020-05-01 15:20:00,173.46,173.51,173.07,173.28,38176.0,161.9815,162.0282,161.6174,161.8135,38176.0
2020-05-01 15:30:00,173.31,173.46,172.85,173.0,38317.0,161.8415,161.9815,161.4119,161.552,38317.0
2020-05-01 15:40:00,173.0,173.18,172.88,173.13,60441.0,161.552,161.7201,161.4399,161.6734,60441.0
2020-05-01 15:50:00,173.03,173.12,172.66,173.08,147037.0,161.58,161.664,161.2345,161.6267,147037.0
2020-05-04 09:30:00,173.74,174.69,173.12,173.41,50835.0,162.243,163.1302,161.664,161.9349,50835.0
2020-05-04 09:40:00,173.38,173.62,172.67,173.6,29469.0,161.9068,162.131,161.2438,162.1123,29469.0
2020-05-04 09:50:00,173.62,174.37,173.27,173.27,27376.0,162.131,162.8313,161.8041,161.8041,27376.0
2020-05-04 10:00:00,173.42,173.53,172.9,173.08,25165.0,161.9442,162.0469,161.4586,161.6267,25165.0
2020-05-04 10:10:00,172.98,173.63,172.75,173.56,34834.0,161.5333,162.1403,161.3185,162.0749,34834.0
2020-05-04 10:20:00,173.51,174.02,173.43,173.91,32130.0,162.0282,162.5045,161.9535,162.4018,32130.0
2020-05-04 10:30:00,173.91,174.55,173.91,174.41,17856.0,162.4018,162.9994,162.4018,162.8687,17856.0
2020-05-04 10:40:00,174.32,174.61,174.18,174.33,15397.0,162.7846,163.0554,162.6539,162.794,15397.0
2020-05-04 10:50:00,174.29,174.29,173.69,173.91,23545.0,162.7566,162.7566,162.1963,162.4018,23545.0
2020-05-04 11:00:00,173.83,174.35,173.78,174.21,20943.0,162.3271,162.8127,162.2804,162.6819,20943.0
2020-05-04 11:10:00,174.19,174.59,174.14,174.21,12150.0,162.6632,163.0368,162.6165,162.6819,12150.0
2020-05-04 11:20:00,174.25,174.83,174.13,174.23,10807.0,162.7193,163.2609,162.6072,162.7006,10807.0
2020-05-04 11:30:00,174.45,175.41,174.32,175.32,18155.0,162.906,163.8025,162.7846,163.7185,18155.0
2020-05-04 11:40:00,175.28,175.6,175.1,175.31,16330.0,163.6811,163.9799,163.513,163.7091,16330.0
2020-05-04 11:50:00,175.41,175.64,175.27,175.32,15755.0,163.8025,164.0173,163.6718,163.7185,15755.0
2020-05-04 12:00:00,175.34,175.72,175.11,175.27,9581.0,163.7371,164.092,163.5224,163.6718,9581.0
2020-05-04 12:10:00,175.29,175.41,174.98,174.98,19561.0,163.6904,163.8025,163.401,163.401,19561.0
2020-05-04 12:20:00,175.03,175.42,174.98,175.18,11428.0,163.4477,163.8118,163.401,163.5877,11428.0
2020-05-04 12:30:00,175.24,175.52,175.03,175.17,27952.0,163.6438,163.9052,163.4477,163.5784,27952.0
2020-05-04 12:40:00,175.28,175.8,175.22,175.6,22387.0,163.6811,164.1667,163.6251,163.9799,22387.0
2020-05-04 12:50:00,175.57,175.6,174.98,175.11,18045.0,163.9519,163.9799,163.401,163.5224,18045.0
2020-05-04 13:00:00,175.2,175.49,175.08,175.39,7549.0,163.6064,163.8772,163.4943,163.7838,7549.0
2020-05-04 13:10:00,175.33,175.36,174.77,174.94,11499.0,163.7278,163.7558,163.2049,163.3636,11499.0
2020-05-04 13:20:00,174.93,175.3,174.93,175.25,7250.0,163.3543,163.6998,163.3543,163.6531,7250.0
2020-05-04 13:30:00,175.32,175.53,175.19,175.2,7888.0,163.7185,163.9146,163.5971,163.6064,7888.0
2020-05-04 13:40:00,175.25,175.37,175.02,175.06,9570.0,163.6531,163.7652,163.4383,163.4757,9570.0
2020-05-04 13:50:00,175.01,175.06,174.58,174.58,12226.0,163.429,163.4757,163.0274,163.0274,12226.0
2020-05-04 14:00:00,174.64,174.81,174.52,174.61,13667.0,163.0835,163.2422,162.9714,163.0554,13667.0
2020-05-04 14:10:00,174.63,175.16,174.63,175.12,14051.0,163.0741,163.5691,163.0741,163.5317,14051.0
2020-05-04 14:20:00,175.08,175.15,174.44,174.44,15488.0,163.4943,163.5597,162.8967,162.8967,15488.0
2020-05-04 14:30:00,174.41,174.56,174.19,174.2,14807.0,162.8687,163.0088,162.6632,162.6726,14807.0
2020-05-04 14:40:00,174.26,174.59,174.2,174.51,15191.0,162.7286,163.0368,162.6726,162.9621,15191.0
2020-05-04 14:50:00,174.55,174.7,174.3,174.3,12574.0,162.9994,163.1395,162.766,162.766,12574.0
2020-05-04 15:00:00,174.34,174.68,174.24,174.64,13130.0,162.8033,163.1208,162.7099,163.0835,13130.0
2020-05-04 15:10:00,174.58,174.8,174.43,174.73,13317.0,163.0274,163.2329,162.8874,163.1675,13317.0
2020-05-04 15:20:00,174.8,175.25,174.79,175.25,17659.0,163.2329,163.6531,163.2235,163.6531,17659.0
2020-05-04 15:30:00,175.22,175.23,174.98,175.1,24248.0,163.6251,163.6344,163.401,163.513,24248.0
2020-05-04 15:40:00,175.17,175.33,175.09,175.22,29805.0,163.5784,163.7278,163.5037,163.6251,29805.0
2020-05-04 15:50:00,175.19,175.64,174.97,175.45,145777.0,163.5971,164.0173,163.3916,163.8399,145777.0
2020-05-05 09:30:00,176.0,176.79,175.13,175.41,37763.0,164.3535,165.0912,163.541,163.8025,37763.0
2020-05-05 09:40:00,175.4,175.57,174.45,174.9,63219.0,163.7932,163.9519,162.906,163.3263,63219.0
2020-05-05 09:50:00,174.89,175.02,174.31,174.36,31381.0,163.3169,163.4383,162.7753,162.822,31381.0
2020-05-05 10:00:00,174.44,174.71,174.17,174.3,80080.0,162.8967,163.1488,162.6446,162.766,80080.0
2020-05-05 10:10:00,174.27,174.7,174.06,174.7,19689.0,162.7379,163.1395,162.5418,163.1395,19689.0
2020-05-05 10:20:00,174.73,175.31,174.55,174.6,50867.0,163.1675,163.7091,162.9994,163.0461,50867.0
2020-05-05 10:30:00,174.51,175.15,174.46,174.94,93840.0,162.9621,163.5597,162.9154,163.3636,93840.0
2020-05-05 10:40:00,175.09,175.09,174.46,175.05,44929.0,163.5037,163.5037,162.9154,163.4663,44929.0
2020-05-05 10:50:00,175.15,175.24,174.56,174.74,36980.0,163.5597,163.6438,163.0088,163.1768,36980.0
2020-05-05 11:00:00,174.87,174.87,174.57,174.8,26608.0,163.2982,163.2982,163.0181,163.2329,26608.0
2020-05-05 11:10:00,174.78,175.35,174.7,175.35,25195.0,163.2142,163.7465,163.1395,163.7465,25195.0
2020-05-05 11:20:00,175.27,175.66,175.21,175.49,22629.0,163.6718,164.036,163.6157,163.8772,22629.0
2020-05-05 11:30:00,175.48,175.48,174.5,174.78,13073.0,163.8679,163.8679,162.9527,163.2142,13073.0
2020-05-05 11:40:00,174.78,175.39,174.74,175.26,13998.0,163.2142,163.7838,163.1768,163.6624,13998.0
2020-05-05 11:50:00,175.28,175.28,174.79,174.98,19917.0,163.6811,163.6811,163.2235,163.401,19917.0
2020-05-05 12:00:00,174.98,175.34,174.92,175.21,11347.0,163.401,163.7371,163.3449,163.6157,11347.0
2020-05-05 12:10:00,175.21,175.21,174.91,175.12,17329.0,163.6157,163.6157,163.3356,163.5317,17329.0
2020-05-05 12:20:00,175.19,175.23,174.82,174.84,9778.0,163.5971,163.6344,163.2516,163.2702,9778.0
2020-05-05 12:30:00,174.77,174.94,174.68,174.69,9883.0,163.2049,163.3636,163.1208,163.1302,9883.0
2020-05-05 12:40:00,174.7,175.16,174.6,175.16,8019.0,163.1395,163.5691,163.0461,163.5691,8019.0
2020-05-05 12:50:00,175.16,175.27,175.05,175.05,9852.0,163.5691,163.6718,163.4663,163.4663,9852.0
2020-05-05 13:00:00,175.06,175.41,175.06,175.34,13865.0,163.4757,163.8025,163.4757,163.7371,13865.0
2020-05-05 13:10:00,175.33,175.56,175.22,175.5,14162.0,163.7278,163.9426,163.6251,163.8866,14162.0
2020-05-05 13:20:00,175.46,176.08,175.38,175.96,10057.0,163.8492,164.4282,163.7745,164.3161,10057.0
2020-05-05 13:30:00,175.92,175.95,175.69,175.86,10191.0,164.2788,164.3068,164.064,164.2227,10191.0
2020-05-05 13:40:00,175.82,175.88,175.42,175.86,8507.0,164.1854,164.2414,163.8118,164.2227,8507.0
2020-05-05 13:50:00,175.86,175.95,175.69,175.78,13236.0,164.2227,164.3068,164.064,164.148,13236.0
2020-05-05 14:00:00,175.81,175.81,175.43,175.58,13071.0,164.176,164.176,163.8212,163.9613,13071.0
2020-05-05 14:10:00,175.6,175.83,175.57,175.81,8911.0,163.9799,164.1947,163.9519,164.176,8911.0
2020-05-05 14:20:00,175.84,176.19,175.83,176.13,9680.0,164.2041,164.5309,164.1947,164.4749,9680.0
2020-05-05 14:30:00,176.15,176.27,175.64,175.64,16914.0,164.4935,164.6056,164.0173,164.0173,16914.0
2020-05-05 14:40:00,175.64,176.04,175.64,175.99,8383.0,164.0173,164.3908,164.0173,164.3441,8383.0
2020-05-05 14:50:00,175.99,176.69,175.94,176.69,14825.0,164.3441,164.9978,164.2974,164.9978,14825.0
2020-05-05 15:00:00,176.76,176.79,176.58,176.78,14456.0,165.0632,165.0912,164.8951,165.0819,14456.0
2020-05-05 15:10:00,176.85,176.85,175.88,175.91,23856.0,165.1472,165.1472,164.2414,164.2694,23856.0
2020-05-05 15:20:00,175.89,176.04,175.4,175.63,24346.0,164.2507,164.3908,163.7932,164.008,24346.0
2020-05-05 15:30:00,175.58,175.78,174.92,175.09,26319.0,163.9613,164.148,163.3449,163.5037,26319.0
2020-05-05 15:40:00,175.07,175.22,174.77,174.95,35243.0,163.485,163.6251,163.2049,163.3729,35243.0
2020-05-05 15:50:00,175.04,175.32,174.47,174.97,111771.0,163.457,163.7185,162.9247,163.3916,111771.0
2020-05-06 09:30:00,175.84,176.41,175.46,176.41,24104.0,164.2041,164.7363,163.8492,164.7363,24104.0
2020-05-06 09:40:00,176.48,176.91,176.29,176.69,14001.0,164.8017,165.2032,164.6243,164.9978,14001.0
2020-05-06 09:50:00,176.66,176.82,175.75,175.94,37201.0,164.9698,165.1192,164.12,164.2974,37201.0
2020-05-06 10:00:00,175.9,175.95,174.9,174.9,31763.0,164.2601,164.3068,163.3263,163.3263,31763.0
2020-05-06 10:10:00,174.81,175.31,174.58,175.04,21279.0,163.2422,163.7091,163.0274,163.457,21279.0
2020-05-06 10:20:00,174.94,175.0,174.1,174.1,16601.0,163.3636,163.4196,162.5792,162.5792,16601.0
2020-05-06 10:30:00,174.11,174.55,174.09,174.36,12828.0,162.5885,162.9994,162.5699,162.822,12828.0
2020-05-06 10:40:00,174.31,175.53,174.29,175.27,13789.0,162.7753,163.9146,162.7566,163.6718,13789.0
2020-05-06 10:50:00,175.25,175.26,174.62,174.88,38841.0,163.6531,163.6624,163.0648,163.3076,38841.0
2020-05-06 11:00:00,174.89,174.89,174.28,174.5,19259.0,163.3169,163.3169,162.7473,162.9527,19259.0
2020-05-06 11:10:00,174.54,174.63,174.14,174.39,22132.0,162.9901,163.0741,162.6165,162.85,22132.0
2020-05-06 11:20:00,174.45,174.55,173.8,174.01,33614.0,162.906,162.9994,162.299,162.4952,33614.0
2020-05-06 11:30:00,173.99,174.5,173.88,174.5,11924.0,162.4765,162.9527,162.3738,162.9527,11924.0
2020-05-06 11:40:00,174.42,174.78,174.42,174.56,8135.0,162.878,163.2142,162.878,163.0088,8135.0
2020-05-06 11:50:00,174.54,174.76,174.37,174.69,5126.0,162.9901,163.1955,162.8313,163.1302,5126.0
2020-05-06 12:00:00,174.73,174.73,174.31,174.31,14889.0,163.1675,163.1675,162.7753,162.7753,14889.0
2020-05-06 12:10:00,174.21,174.31,173.97,174.31,14725.0,162.6819,162.7753,162.4578,162.7753,14725.0
2020-05-06 12:20:00,174.23,174.23,173.88,174.0,11334.0,162.7006,162.7006,162.3738,162.4858,11334.0
2020-05-06 12:30:00,173.94,174.21,173.92,174.03,14949.0,162.4298,162.6819,162.4111,162.5138,14949.0
2020-05-06 12:40:00,173.96,174.43,173.89,174.25,12078.0,162.4485,162.8874,162.3831,162.7193,12078.0
2020-05-06 12:50:00,174.26,174.41,174.14,174.27,6432.0,162.7286,162.8687,162.6165,162.7379,6432.0
2020-05-06 13:00:00,174.25,174.34,174.13,174.22,6293.0,162.7193,162.8033,162.6072,162.6913,6293.0
2020-05-06 13:10:00,174.16,174.28,174.07,174.25,7501.0,162.6352,162.7473,162.5512,162.7193,7501.0
2020-05-06 13:20:00,174.34,174.4,174.08,174.25,7945.0,162.8033,162.8593,162.5605,162.7193,7945.0
2020-05-06 13:30:00,174.38,174.67,174.36,174.64,6976.0,162.8407,163.1115,162.822,163.0835,6976.0
2020-05-06 13:40:00,174.62,175.11,174.62,174.9,5889.0,163.0648,163.5224,163.0648,163.3263,5889.0
2020-05-06 13:50:00,174.85,174.98,174.45,174.46,11024.0,163.2796,163.401,162.906,162.9154,11024.0
2020-05-06 14:00:00,174.45,174.48,173.74,173.79,25986.0,162.906,162.9341,162.243,162.2897,25986.0
2020-05-06 14:10:00,173.77,173.77,173.37,173.49,17895.0,162.271,162.271,161.8975,162.0096,17895.0
2020-05-06 14:20:00,173.5,174.0,173.48,173.77,18243.0,162.0189,162.4858,162.0002,162.271,18243.0
2020-05-06 14:30:00,173.68,174.14,173.67,174.06,25589.0,162.187,162.6165,162.1777,162.5418,25589.0
2020-05-06 14:40:00,174.04,174.04,173.79,173.89,13353.0,162.5232,162.5232,162.2897,162.3831,13353.0
2020-05-06 14:50:00,173.87,173.98,173.58,173.58,16306.0,162.3644,162.4671,162.0936,162.0936,16306.0
2020-05-06 15:00:00,173.61,174.19,173.47,174.18,32290.0,162.1216,162.6632,161.9909,162.6539,32290.0
2020-05-06 15:10:00,174.14,174.28,173.87,174.01,21856.0,162.6165,162.7473,162.3644,162.4952,21856.0
2020-05-06 15:20:00,173.99,174.27,173.98,174.25,24289.0,162.4765,162.7379,162.4671,162.7193,24289.0
2020-05-06 15:30:00,174.22,174.25,173.72,173.78,20611.0,162.6913,162.7193,162.2243,162.2804,20611.0
2020-05-06 15:40:00,173.83,174.06,173.55,173.8,33544.0,162.3271,162.5418,162.0656,162.299,33544.0
2020-05-06 15:50:00,173.73,174.23,173.6,173.91,92803.0,162.2337,162.7006,162.1123,162.4018,92803.0
2020-05-07 09:30:00,175.25,175.63,174.34,175.02,32144.0,163.6531,164.008,162.8033,163.4383,32144.0
2020-05-07 09:40:00,174.89,175.48,174.54,174.54,14435.0,163.3169,163.8679,162.9901,162.9901,14435.0
2020-05-07 09:50:00,174.74,174.86,174.3,174.48,18665.0,163.1768,163.2889,162.766,162.9341,18665.0
2020-05-07 10:00:00,174.58,174.59,173.96,174.28,25651.0,163.0274,163.0368,162.4485,162.7473,25651.0
2020-05-07 10:10:00,174.2,174.26,173.84,174.11,19532.0,162.6726,162.7286,162.3364,162.5885,19532.0
2020-05-07 10:20:00,174.02,174.82,173.98,174.57,12908.0,162.5045,163.2516,162.4671,163.0181,12908.0
2020-05-07 10:30:00,174.69,174.77,174.2,174.26,10252.0,163.1302,163.2049,162.6726,162.7286,10252.0
2020-05-07 10:40:00,174.35,174.68,173.96,173.96,26403.0,162.8127,163.1208,162.4485,162.4485,26403.0
2020-05-07 10:50:00,173.97,174.32,173.86,174.24,9867.0,162.4578,162.7846,162.3551,162.7099,9867.0
2020-05-07 11:00:00,174.34,174.97,174.31,174.9,9207.0,162.8033,163.3916,162.7753,163.3263,9207.0
2020-05-07 11:10:00,174.91,175.0,174.56,174.78,25805.0,163.3356,163.4196,163.0088,163.2142,25805.0
2020-05-07 11:20:00,174.86,175.46,174.86,175.46,12200.0,163.2889,163.8492,163.2889,163.8492,12200.0
2020-05-07 11:30:00,175.49,175.68,175.26,175.27,16111.0,163.8772,164.0546,163.6624,163.6718,16111.0
2020-05-07 11:40:00,175.3,175.79,175.24,175.44,17026.0,163.6998,164.1574,163.6438,163.8305,17026.0
2020-05-07 11:50:00,175.45,175.45,175.14,175.18,12129.0,163.8399,163.8399,163.5504,163.5877,12129.0
2020-05-07 12:00:00,175.16,175.8,175.15,175.74,9928.0,163.5691,164.1667,163.5597,164.1107,9928.0
2020-05-07 12:10:00,175.74,175.8,175.62,175.72,14878.0,164.1107,164.1667,163.9986,164.092,14878.0
2020-05-07 12:20:00,175.78,175.83,175.43,175.43,7062.0,164.148,164.1947,163.8212,163.8212,7062.0
2020-05-07 12:30:00,175.49,175.56,175.33,175.55,6377.0,163.8772,163.9426,163.7278,163.9332,6377.0
2020-05-07 12:40:00,175.63,175.67,175.44,175.56,11771.0,164.008,164.0453,163.8305,163.9426,11771.0
2020-05-07 12:50:00,175.59,175.73,175.37,175.45,8032.0,163.9706,164.1013,163.7652,163.8399,8032.0
2020-05-07 13:00:00,175.36,175.53,175.33,175.43,5023.0,163.7558,163.9146,163.7278,163.8212,5023.0
2020-05-07 13:10:00,175.53,175.53,174.89,174.89,7270.0,163.9146,163.9146,163.3169,163.3169,7270.0
2020-05-07 13:20:00,174.89,175.09,174.74,175.08,10001.0,163.3169,163.5037,163.1768,163.4943,10001.0
2020-05-07 13:30:00,175.1,175.46,175.08,175.35,13180.0,163.513,163.8492,163.4943,163.7465,13180.0
2020-05-07 13:40:00,175.44,175.5,175.18,175.19,10875.0,163.8305,163.8866,163.5877,163.5971,10875.0
2020-05-07 13:50:00,175.18,175.19,174.68,174.72,14744.0,163.5877,163.5971,163.1208,163.1582,14744.0
2020-05-07 14:00:00,174.73,174.74,174.52,174.65,11846.0,163.1675,163.1768,162.9714,163.0928,11846.0
2020-05-07 14:10:00,174.67,174.73,174.23,174.24,15408.0,163.1115,163.1675,162.7006,162.7099,15408.0
2020-05-07 14:20:00,174.24,174.37,174.14,174.31,7054.0,162.7099,162.8313,162.6165,162.7753,7054.0
2020-05-07 14:30:00,174.31,174.57,174.31,174.51,14795.0,162.7753,163.0181,162.7753,162.9621,14795.0
2020-05-07 14:40:00,174.51,174.54,174.1,174.42,39949.0,162.9621,162.9901,162.5792,162.878,39949.0
2020-05-07 14:50:00,174.48,174.73,174.2,174.64,43765.0,162.9341,163.1675,162.6726,163.0835,43765.0
2020-05-07 15:00:00,174.62,175.18,174.41,175.18,13373.0,163.0648,163.5877,162.8687,163.5877,13373.0
2020-05-07 15:10:00,175.18,175.27,174.52,174.66,14561.0,163.5877,163.6718,162.9714,163.1021,14561.0
2020-05-07 15:20:00,174.66,174.96,174.6,174.84,13930.0,163.1021,163.3823,163.0461,163.2702,13930.0
2020-05-07 15:30:00,174.84,174.84,174.21,174.29,21708.0,163.2702,163.2702,162.6819,162.7566,21708.0
2020-05-07 15:40:00,174.28,174.41,173.91,174.15,29798.0,162.7473,162.8687,162.4018,162.6259,29798.0
2020-05-07 15:50:00,174.17,174.36,173.26,173.58,116988.0,162.6446,162.822,161.7948,162.0936,116988.0
2020-05-08 09:30:00,175.2,175.98,173.58,174.23,52949.0,163.6064,164.3348,162.0936,162.7006,52949.0
2020-05-08 09:40:00,174.21,174.65,173.64,173.79,41291.0,162.6819,163.0928,162.1496,162.2897,41291.0
2020-05-08 09:50:00,173.79,173.95,173.43,173.76,18434.0,162.2897,162.4391,161.9535,162.2617,18434.0
2020-05-08 10:00:00,173.72,174.26,173.45,173.5,22194.0,162.2243,162.7286,161.9722,162.0189,22194.0
2020-05-08 10:10:00,173.5,174.2,173.38,174.16,21683.0,162.0189,162.6726,161.9068,162.6352,21683.0
2020-05-08 10:20:00,174.13,174.13,173.59,173.72,15543.0,162.6072,162.6072,162.1029,162.2243,15543.0
2020-05-08 10:30:00,173.72,174.09,173.57,173.98,13277.0,162.2243,162.5699,162.0843,162.4671,13277.0
2020-05-08 10:40:00,173.97,174.46,173.66,173.78,30075.0,162.4578,162.9154,162.1683,162.2804,30075.0
2020-05-08 10:50:00,173.74,173.88,173.57,173.84,28530.0,162.243,162.3738,162.0843,162.3364,28530.0
2020-05-08 11:00:00,173.86,174.45,173.86,174.09,22785.0,162.3551,162.906,162.3551,162.5699,22785.0
2020-05-08 11:10:00,174.09,174.18,173.89,174.03,24863.0,162.5699,162.6539,162.3831,162.5138,24863.0
2020-05-08 11:20:00,174.0,174.29,173.74,174.16,35513.0,162.4858,162.7566,162.243,162.6352,35513.0
2020-05-08 11:30:00,174.18,174.52,173.97,174.31,40638.0,162.6539,162.9714,162.4578,162.7753,40638.0
2020-05-08 11:40:00,174.27,175.02,174.22,174.92,42002.0,162.7379,163.4383,162.6913,163.3449,42002.0
2020-05-08 11:50:00,174.99,175.5,174.83,175.42,20004.0,163.4103,163.8866,163.2609,163.8118,20004.0
2020-05-08 12:00:00,175.48,175.82,175.45,175.58,13411.0,163.8679,164.1854,163.8399,163.9613,13411.0
2020-05-08 12:10:00,175.55,175.55,175.15,175.28,15720.0,163.9332,163.9332,163.5597,163.6811,15720.0
2020-05-08 12:20:00,175.28,175.52,175.18,175.38,15692.0,163.6811,163.9052,163.5877,163.7745,15692.0
2020-05-08 12:30:00,175.37,175.46,175.07,175.3,19491.0,163.7652,163.8492,163.485,163.6998,19491.0
2020-05-08 12:40:00,175.28,175.29,175.04,175.15,12600.0,163.6811,163.6904,163.457,163.5597,12600.0
2020-05-08 12:50:00,175.15,175.26,175.05,175.12,10892.0,163.5597,163.6624,163.4663,163.5317,10892.0
2020-05-08 13:00:00,175.12,175.53,175.02,175.36,14192.0,163.5317,163.9146,163.4383,163.7558,14192.0
2020-05-08 13:10:00,175.36,175.45,175.04,175.09,24644.0,163.7558,163.8399,163.457,163.5037,24644.0
2020-05-08 13:20:00,175.09,175.75,175.08,175.74,20264.0,163.5037,164.12,163.4943,164.1107,20264.0
2020-05-08 13:30:00,175.75,175.78,175.45,175.45,13956.0,164.12,164.148,163.8399,163.8399,13956.0
2020-05-08 13:40:00,175.44,175.44,174.99,175.16,43630.0,163.8305,163.8305,163.4103,163.5691,43630.0
2020-05-08 13:50:00,175.21,175.32,175.06,175.23,18871.0,163.6157,163.7185,163.4757,163.6344,18871.0
2020-05-08 14:00:00,175.2,175.86,175.13,175.59,47122.0,163.6064,164.2227,163.541,163.9706,47122.0
2020-05-08 14:10:00,175.63,175.85,175.51,175.69,31995.0,164.008,164.2134,163.8959,164.064,31995.0
2020-05-08 14:20:00,175.71,176.15,175.67,176.09,29058.0,164.0827,164.4935,164.0453,164.4375,29058.0
2020-05-08 14:30:00,176.12,176.16,175.74,175.83,51494.0,164.4655,164.5029,164.1107,164.1947,51494.0
2020-05-08 14:40:00,175.87,176.09,175.77,175.77,20724.0,164.2321,164.4375,164.1387,164.1387,20724.0
2020-05-08 14:50:00,175.81,175.9,175.59,175.66,13173.0,164.176,164.2601,163.9706,164.036,13173.0
2020-05-08 15:00:00,175.71,176.07,175.66,175.92,43002.0,164.0827,164.4188,164.036,164.2788,43002.0
2020-05-08 15:10:00,175.89,175.91,175.43,175.7,25430.0,164.2507,164.2694,163.8212,164.0733,25430.0
2020-05-08 15:20:00,175.68,176.07,175.68,175.86,26286.0,164.0546,164.4188,164.0546,164.2227,26286.0
2020-05-08 15:30:00,175.87,176.08,175.72,175.92,32627.0,164.2321,164.4282,164.092,164.2788,32627.0
2020-05-08 15:40:00,175.95,176.35,175.95,176.3,34524.0,164.3068,164.6803,164.3068,164.6336,34524.0
2020-05-08 15:50:00,176.3,176.79,176.07,176.22,110126.0,164.6336,165.0912,164.4188,164.5589,110126.0
2020-05-11 09:30:00,177.28,180.49,177.28,180.36,150419.0,165.5488,168.5463,165.5488,168.4249,150419.0
2020-05-11 09:40:00,180.45,180.85,179.95,180.12,50881.0,168.509,168.8825,168.0421,168.2008,50881.0
2020-05-11 09:50:00,180.28,180.85,180.03,180.38,48497.0,168.3502,168.8825,168.1168,168.4436,48497.0
2020-05-11 10:00:00,180.46,182.75,180.46,182.63,69478.0,168.5183,170.6568,168.5183,170.5447,69478.0
2020-05-11 10:10:00,182.6,183.02,181.74,182.01,51347.0,170.5167,170.9089,169.7136,169.9658,51347.0
2020-05-11 10:20:00,181.95,182.55,181.91,182.32,50877.0,169.9097,170.47,169.8724,170.2552,50877.0
2020-05-11 10:30:00,182.27,182.82,182.17,182.39,46462.0,170.2086,170.7222,170.1152,170.3206,46462.0
2020-05-11 10:40:00,182.33,182.5,181.91,182.18,48939.0,170.2646,170.4233,169.8724,170.1245,48939.0
2020-05-11 10:50:00,182.24,182.24,181.65,181.75,51315.0,170.1805,170.1805,169.6296,169.723,51315.0
2020-05-11 11:00:00,181.77,181.9,181.41,181.71,104905.0,169.7416,169.863,169.4055,169.6856,104905.0
2020-05-11 11:10:00,181.72,181.89,181.24,181.56,45659.0,169.695,169.8537,169.2467,169.5455,45659.0
2020-05-11 11:20:00,181.51,182.76,181.51,182.72,45440.0,169.4989,170.6661,169.4989,170.6288,45440.0
2020-05-11 11:30:00,182.76,183.14,182.58,182.66,38380.0,170.6661,171.021,170.498,170.5728,38380.0
2020-05-11 11:40:00,182.64,182.84,182.33,182.44,38839.0,170.5541,170.7408,170.2646,170.3673,38839.0
2020-05-11 11:50:00,182.39,182.47,182.12,182.27,21410.0,170.3206,170.3953,170.0685,170.2086,21410.0
2020-05-11 12:00:00,182.29,182.97,182.22,182.77,52424.0,170.2272,170.8622,170.1619,170.6755,52424.0
2020-05-11 12:10:00,182.77,183.36,182.72,183.35,29576.0,170.6755,171.2264,170.6288,171.2171,29576.0
2020-05-11 12:20:00,183.37,184.07,183.37,183.97,42579.0,171.2358,171.8894,171.2358,171.7961,42579.0
2020-05-11 12:30:00,184.03,184.09,183.69,183.71,21721.0,171.8521,171.9081,171.5346,171.5533,21721.0
2020-05-11 12:40:00,183.68,184.33,183.68,183.82,51465.0,171.5253,172.1322,171.5253,171.656,51465.0
2020-05-11 12:50:00,183.83,184.44,183.78,184.4,28135.0,171.6653,172.235,171.6186,172.1976,28135.0
2020-05-11 13:00:00,184.37,184.42,184.17,184.27,23719.0,172.1696,172.2163,171.9828,172.0762,23719.0
2020-05-11 13:10:00,184.21,184.5,183.88,184.13,24645.0,172.0202,172.291,171.712,171.9455,24645.0
2020-05-11 13:20:00,184.19,184.85,184.18,184.73,33137.0,172.0015,172.6178,171.9922,172.5058,33137.0
2020-05-11 13:30:00,184.75,184.95,184.45,184.58,40164.0,172.5244,172.7112,172.2443,172.3657,40164.0
2020-05-11 13:40:00,184.55,184.93,184.49,184.73,43720.0,172.3377,172.6925,172.2817,172.5058,43720.0
2020-05-11 13:50:00,184.8,184.87,184.49,184.58,38219.0,172.5711,172.6365,172.2817,172.3657,38219.0
2020-05-11 14:00:00,184.58,184.63,183.68,183.75,42362.0,172.3657,172.4124,171.5253,171.5906,42362.0
2020-05-11 14:10:00,183.77,183.78,183.17,183.43,55462.0,171.6093,171.6186,171.049,171.2918,55462.0
2020-05-11 14:20:00,183.44,184.13,183.39,183.4,53937.0,171.3011,171.9455,171.2544,171.2638,53937.0
2020-05-11 14:30:00,183.33,183.79,183.32,183.46,23253.0,171.1984,171.628,171.1891,171.3198,23253.0
2020-05-11 14:40:00,183.48,183.61,183.38,183.47,30254.0,171.3385,171.4599,171.2451,171.3292,30254.0
2020-05-11 14:50:00,183.54,183.81,183.38,183.5,51455.0,171.3945,171.6467,171.2451,171.3572,51455.0
2020-05-11 15:00:00,183.52,183.83,183.5,183.51,30064.0,171.3758,171.6653,171.3572,171.3665,30064.0
2020-05-11 15:10:00,183.49,183.59,183.34,183.38,51395.0,171.3478,171.4412,171.2078,171.2451,51395.0
2020-05-11 15:20:00,183.41,183.44,182.93,183.08,57397.0,171.2731,171.3011,170.8249,170.965,57397.0
2020-05-11 15:30:00,183.04,183.33,182.57,182.9,68227.0,170.9276,171.1984,170.4887,170.7969,68227.0
2020-05-11 15:40:00,182.91,183.42,182.85,182.97,49229.0,170.8062,171.2825,170.7502,170.8622,49229.0
2020-05-11 15:50:00,182.97,183.34,182.8,182.91,137001.0,170.8622,171.2078,170.7035,170.8062,137001.0
2020-05-12 09:30:00,182.74,183.52,182.08,182.56,90377.0,170.6475,171.3758,170.0311,170.4794,90377.0
2020-05-12 09:40:00,182.48,183.76,182.47,183.51,35112.0,170.4047,171.6,170.3953,171.3665,35112.0
2020-05-12 09:50:00,183.46,184.32,182.75,184.26,44252.0,171.3198,172.1229,170.6568,172.0669,44252.0
2020-05-12 10:00:00,184.31,184.76,184.01,184.25,39612.0,172.1136,172.5338,171.8334,172.0575,39612.0
2020-05-12 10:10:00,184.33,184.33,182.99,183.0,43597.0,172.1322,172.1322,170.8809,170.8903,43597.0
2020-05-12 10:20:00,182.8,183.26,182.76,182.96,24715.0,170.7035,171.133,170.6661,170.8529,24715.0
2020-05-12 10:30:00,182.97,183.2,182.5,182.65,27469.0,170.8622,171.077,170.4233,170.5634,27469.0
2020-05-12 10:40:00,182.66,182.77,182.39,182.51,21221.0,170.5728,170.6755,170.3206,170.4327,21221.0
2020-05-12 10:50:00,182.5,183.06,182.49,182.96,61371.0,170.4233,170.9463,170.414,170.8529,61371.0
2020-05-12 11:00:00,182.95,183.0,182.26,182.44,33634.0,170.8436,170.8903,170.1992,170.3673,33634.0
2020-05-12 11:10:00,182.42,183.24,182.41,183.1,21430.0,170.3486,171.1144,170.3393,170.9836,21430.0
2020-05-12 11:20:00,183.03,183.21,182.84,182.92,16062.0,170.9183,171.0864,170.7408,170.8155,16062.0
2020-05-12 11:30:00,182.98,183.11,182.74,182.87,13203.0,170.8716,170.993,170.6475,170.7689,13203.0
2020-05-12 11:40:00,182.76,183.17,182.39,182.39,16883.0,170.6661,171.049,170.3206,170.3206,16883.0
2020-05-12 11:50:00,182.35,182.55,182.14,182.16,12571.0,170.2833,170.47,170.0872,170.1058,12571.0
2020-05-12 12:00:00,182.16,182.39,182.07,182.1,19364.0,170.1058,170.3206,170.0218,170.0498,19364.0
2020-05-12 12:10:00,182.09,182.26,181.9,182.17,34169.0,170.0405,170.1992,169.863,170.1152,34169.0
2020-05-12 12:20:00,182.23,182.23,181.76,182.12,19621.0,170.1712,170.1712,169.7323,170.0685,19621.0
2020-05-12 12:30:00,182.06,182.57,182.06,182.36,36452.0,170.0125,170.4887,170.0125,170.2926,36452.0
2020-05-12 12:40:00,182.33,182.34,181.94,182.06,11858.0,170.2646,170.2739,169.9004,170.0125,11858.0
2020-05-12 12:50:00,182.04,182.23,181.9,182.0,23388.0,169.9938,170.1712,169.863,169.9564,23388.0
2020-05-12 13:00:00,182.05,182.39,181.9,182.1,33730.0,170.0031,170.3206,169.863,170.0498,33730.0
2020-05-12 13:10:00,182.05,182.12,181.9,182.04,46302.0,170.0031,170.0685,169.863,169.9938,46302.0
2020-05-12 13:20:00,181.97,182.15,181.91,182.1,38762.0,169.9284,170.0965,169.8724,170.0498,38762.0
2020-05-12 13:30:00,182.04,182.42,182.02,182.34,116680.0,169.9938,170.3486,169.9751,170.2739,116680.0
2020-05-12 13:40:00,182.36,182.84,182.33,182.74,20442.0,170.2926,170.7408,170.2646,170.6475,20442.0
2020-05-12 13:50:00,182.69,183.06,182.59,182.95,25676.0,170.6008,170.9463,170.5074,170.8436,25676.0
2020-05-12 14:00:00,182.98,183.24,182.98,183.07,36743.0,170.8716,171.1144,170.8716,170.9556,36743.0
2020-05-12 14:10:00,183.04,183.09,182.58,182.99,35867.0,170.9276,170.9743,170.498,170.8809,35867.0
2020-05-12 14:20:00,183.03,183.52,183.03,183.36,40925.0,170.9183,171.3758,170.9183,171.2264,40925.0
2020-05-12 14:30:00,183.32,183.32,182.68,182.73,20428.0,171.1891,171.1891,170.5914,170.6381,20428.0
2020-05-12 14:40:00,182.59,182.82,182.4,182.74,41492.0,170.5074,170.7222,170.33,170.6475,41492.0
2020-05-12 14:50:00,182.74,183.47,182.7,183.07,36878.0,170.6475,171.3292,170.6101,170.9556,36878.0
2020-05-12 15:00:00,183.0,183.0,182.49,182.61,36242.0,170.8903,170.8903,170.414,170.5261,36242.0
2020-05-12 15:10:00,182.56,182.59,182.08,182.16,29714.0,170.4794,170.5074,170.0311,170.1058,29714.0
2020-05-12 15:20:00,182.18,182.68,182.0,182.47,30227.0,170.1245,170.5914,169.9564,170.3953,30227.0
2020-05-12 15:30:00,182.56,182.59,182.11,182.32,45097.0,170.4794,170.5074,170.0591,170.2552,45097.0
2020-05-12 15:40:00,182.32,182.32,181.76,182.06,71899.0,170.2552,170.2552,169.7323,170.0125,71899.0
2020-05-12 15:50:00,182.02,182.39,181.52,181.73,149163.0,169.9751,170.3206,169.5082,169.7043,149163.0
2020-05-13 09:30:00,181.93,183.28,181.8,182.65,66905.0,169.8911,171.1517,169.7697,170.5634,66905.0
2020-05-13 09:40:00,182.78,182.78,181.33,181.81,33934.0,170.6848,170.6848,169.3308,169.779,33934.0
2020-05-13 09:50:00,181.79,182.14,181.63,182.06,46956.0,169.7603,170.0872,169.6109,170.0125,46956.0
2020-05-13 10:00:00,182.2,183.1,182.15,182.66,39788.0,170.1432,170.9836,170.0965,170.5728,39788.0
2020-05-13 10:10:00,182.59,183.16,182.42,183.04,44345.0,170.5074,171.0397,170.3486,170.9276,44345.0
2020-05-13 10:20:00,183.01,183.61,182.83,183.46,82984.0,170.8996,171.4599,170.7315,171.3198,82984.0
2020-05-13 10:30:00,183.46,183.87,183.31,183.67,50261.0,171.3198,171.7027,171.1797,171.5159,50261.0
2020-05-13 10:40:00,183.64,183.8,183.55,183.72,39822.0,171.4879,171.6373,171.4039,171.5626,39822.0
2020-05-13 10:50:00,183.76,183.77,182.74,182.78,53260.0,171.6,171.6093,170.6475,170.6848,53260.0
2020-05-13 11:00:00,182.82,182.98,182.2,182.89,66081.0,170.7222,170.8716,170.1432,170.7875,66081.0
2020-05-13 11:10:00,182.89,183.27,182.64,182.65,32225.0,170.7875,171.1424,170.5541,170.5634,32225.0
2020-05-13 11:20:00,182.69,182.69,181.92,182.25,41818.0,170.6008,170.6008,169.8817,170.1899,41818.0
2020-05-13 11:30:00,182.26,182.3,181.05,181.3,45930.0,170.1992,170.2366,169.0693,169.3027,45930.0
2020-05-13 11:40:00,181.25,181.34,180.67,180.88,44294.0,169.2561,169.3401,168.7144,168.9105,44294.0
2020-05-13 11:50:00,180.87,181.42,180.65,181.08,29724.0,168.9012,169.4148,168.6958,169.0973,29724.0
2020-05-13 12:00:00,180.99,181.21,180.5,180.61,35829.0,169.0133,169.2187,168.5557,168.6584,35829.0
2020-05-13 12:10:00,180.65,180.79,179.02,179.35,38325.0,168.6958,168.8265,167.1736,167.4818,38325.0
2020-05-13 12:20:00,179.42,180.12,179.42,180.0,36249.0,167.5472,168.2008,167.5472,168.0888,36249.0
2020-05-13 12:30:00,180.06,180.74,180.02,180.65,23120.0,168.1448,168.7798,168.1074,168.6958,23120.0
2020-05-13 12:40:00,180.67,181.63,180.63,181.58,33333.0,168.7144,169.6109,168.6771,169.5642,33333.0
2020-05-13 12:50:00,181.59,182.09,181.45,181.8,104676.0,169.5736,170.0405,169.4428,169.7697,104676.0
2020-05-13 13:00:00,181.8,181.85,181.01,181.16,53403.0,169.7697,169.8164,169.0319,169.172,53403.0
2020-05-13 13:10:00,181.17,181.31,180.72,181.2,80369.0,169.1813,169.3121,168.7611,169.2094,80369.0
2020-05-13 13:20:00,181.19,181.26,180.68,180.87,50924.0,169.2,169.2654,168.7238,168.9012,50924.0
2020-05-13 13:30:00,180.84,181.05,180.6,181.0,63294.0,168.8732,169.0693,168.6491,169.0226,63294.0
2020-05-13 13:40:00,181.07,181.56,180.98,181.35,65030.0,169.088,169.5455,169.0039,169.3494,65030.0
2020-05-13 13:50:00,181.33,181.34,180.57,180.96,46917.0,169.3308,169.3401,168.6211,168.9852,46917.0
2020-05-13 14:00:00,180.88,181.58,180.85,181.57,30100.0,168.9105,169.5642,168.8825,169.5549,30100.0
2020-05-13 14:10:00,181.49,181.55,181.21,181.21,33797.0,169.4802,169.5362,169.2187,169.2187,33797.0
2020-05-13 14:20:00,181.25,181.35,180.9,180.99,35789.0,169.2561,169.3494,168.9292,169.0133,35789.0
2020-05-13 14:30:00,180.93,180.99,180.21,180.76,21754.0,168.9572,169.0133,168.2849,168.7985,21754.0
2020-05-13 14:40:00,180.76,180.76,179.89,180.2,30489.0,168.7985,168.7985,167.9861,168.2755,30489.0
2020-05-13 14:50:00,180.24,180.4,180.15,180.15,12548.0,168.3129,168.4623,168.2288,168.2288,12548.0
2020-05-13 15:00:00,180.2,180.8,180.09,180.63,20947.0,168.2755,168.8358,168.1728,168.6771,20947.0
2020-05-13 15:10:00,180.69,180.83,180.51,180.69,17309.0,168.7331,168.8638,168.565,168.7331,17309.0
2020-05-13 15:20:00,180.78,180.87,180.14,180.83,22184.0,168.8172,168.9012,168.2195,168.8638,22184.0
2020-05-13 15:30:00,180.74,181.48,180.62,181.3,39088.0,168.7798,169.4708,168.6677,169.3027,39088.0
2020-05-13 15:40:00,181.36,181.53,180.8,181.43,33997.0,169.3588,169.5175,168.8358,169.4241,33997.0
2020-05-13 15:50:00,181.32,181.92,181.3,181.57,75298.0,169.3214,169.8817,169.3027,169.5549,75298.0
2020-05-14 09:30:00,180.32,182.5,180.32,181.51,97464.0,168.3876,170.4233,168.3876,169.4989,97464.0
2020-05-14 09:40:00,181.53,181.85,180.89,180.91,29841.0,169.5175,169.8164,168.9199,168.9386,29841.0
2020-05-14 09:50:00,181.09,181.1,180.03,180.5,27881.0,169.1066,169.116,168.1168,168.5557,27881.0
2020-05-14 10:00:00,180.5,180.78,180.29,180.52,23547.0,168.5557,168.8172,168.3596,168.5744,23547.0
2020-05-14 10:10:00,180.63,180.65,179.81,180.26,28383.0,168.6771,168.6958,167.9113,168.3316,28383.0
2020-05-14 10:20:00,180.29,180.32,179.11,179.17,28445.0,168.3596,168.3876,167.2577,167.3137,28445.0
2020-05-14 10:30:00,179.22,180.04,179.01,179.58,26979.0,167.3604,168.1261,167.1643,167.6966,26979.0
2020-05-14 10:40:00,179.59,180.08,179.39,179.84,22073.0,167.7059,168.1635,167.5191,167.9394,22073.0
2020-05-14 10:50:00,179.79,179.8,178.89,178.91,26765.0,167.8927,167.902,167.0522,167.0709,26765.0
2020-05-14 11:00:00,178.96,179.49,178.96,179.32,28316.0,167.1176,167.6125,167.1176,167.4538,28316.0
2020-05-14 11:10:00,179.32,179.39,179.0,179.3,29711.0,167.4538,167.5191,167.1549,167.4351,29711.0
2020-05-14 11:20:00,179.3,179.67,178.78,178.81,22958.0,167.4351,167.7806,166.9495,166.9775,22958.0
2020-05-14 11:30:00,178.84,180.4,178.83,179.86,25167.0,167.0055,168.4623,166.9962,167.958,25167.0
2020-05-14 11:40:00,179.85,180.11,179.75,179.89,20651.0,167.9487,168.1915,167.8553,167.9861,20651.0
2020-05-14 11:50:00,179.85,180.08,179.34,179.4,13125.0,167.9487,168.1635,167.4724,167.5285,13125.0
2020-05-14 12:00:00,179.42,179.6,179.28,179.45,13496.0,167.5472,167.7152,167.4164,167.5752,13496.0
2020-05-14 12:10:00,179.44,179.93,179.39,179.75,17338.0,167.5658,168.0234,167.5191,167.8553,17338.0
2020-05-14 12:20:00,179.79,180.69,179.79,180.56,24519.0,167.8927,168.7331,167.8927,168.6117,24519.0
2020-05-14 12:30:00,180.55,181.07,180.49,180.57,16438.0,168.6024,169.088,168.5463,168.6211,16438.0
2020-05-14 12:40:00,180.44,180.96,180.44,180.91,10869.0,168.4997,168.9852,168.4997,168.9386,10869.0
2020-05-14 12:50:00,180.99,181.5,180.85,181.25,20734.0,169.0133,169.4895,168.8825,169.2561,20734.0
2020-05-14 13:00:00,181.31,181.38,180.99,181.06,10657.0,169.3121,169.3775,169.0133,169.0786,10657.0
2020-05-14 13:10:00,181.03,181.33,180.95,181.26,9273.0,169.0506,169.3308,168.9759,169.2654,9273.0
2020-05-14 13:20:00,181.22,181.61,181.19,181.61,18578.0,169.228,169.5922,169.2,169.5922,18578.0
2020-05-14 13:30:00,181.52,181.73,181.41,181.59,14273.0,169.5082,169.7043,169.4055,169.5736,14273.0
2020-05-14 13:40:00,181.68,181.72,181.19,181.19,21460.0,169.6576,169.695,169.2,169.2,21460.0
2020-05-14 13:50:00,181.31,181.42,181.15,181.26,6796.0,169.3121,169.4148,169.1627,169.2654,6796.0
2020-05-14 14:00:00,181.25,181.25,180.75,180.95,10142.0,169.2561,169.2561,168.7891,168.9759,10142.0
2020-05-14 14:10:00,180.97,181.07,180.88,181.03,9863.0,168.9946,169.088,168.9105,169.0506,9863.0
2020-05-14 14:20:00,181.03,181.11,180.73,180.91,17550.0,169.0506,169.1253,168.7705,168.9386,17550.0
2020-05-14 14:30:00,180.94,181.02,179.84,179.85,18808.0,168.9666,169.0413,167.9394,167.9487,18808.0
2020-05-14 14:40:00,179.92,179.99,179.45,179.55,26027.0,168.0141,168.0794,167.5752,167.6686,26027.0
2020-05-14 14:50:00,179.49,180.16,179.39,180.09,13751.0,167.6125,168.2382,167.5191,168.1728,13751.0
2020-05-14 15:00:00,180.06,180.85,180.04,180.73,19170.0,168.1448,168.8825,168.1261,168.7705,19170.0
2020-05-14 15:10:00,180.76,181.11,180.61,180.91,17976.0,168.7985,169.1253,168.6584,168.9386,17976.0
2020-05-14 15:20:00,180.93,181.51,180.86,181.35,27441.0,168.9572,169.4989,168.8919,169.3494,27441.0
2020-05-14 15:30:00,181.4,181.44,180.7,180.89,19498.0,169.3961,169.4335,168.7425,168.9199,19498.0
2020-05-14 15:40:00,180.89,181.55,180.72,181.44,42013.0,168.9199,169.5362,168.7611,169.4335,42013.0
2020-05-14 15:50:00,181.46,181.55,180.86,181.52,127359.0,169.4522,169.5362,168.8919,169.5082,127359.0
2020-05-15 09:30:00,181.02,182.03,180.27,181.42,53350.0,169.0413,169.9844,168.3409,169.4148,53350.0
2020-05-15 09:40:00,181.41,182.11,181.33,182.1,14239.0,169.4055,170.0591,169.3308,170.0498,14239.0
2020-05-15 09:50:00,182.15,182.46,181.69,182.46,21639.0,170.0965,170.386,169.6669,170.386,21639.0
2020-05-15 10:00:00,182.41,183.33,182.4,183.0,56750.0,170.3393,171.1984,170.33,170.8903,56750.0
2020-05-15 10:10:00,182.96,183.2,182.77,182.83,8628.0,170.8529,171.077,170.6755,170.7315,8628.0
2020-05-15 10:20:00,182.85,182.96,181.99,182.11,14103.0,170.7502,170.8529,169.9471,170.0591,14103.0
2020-05-15 10:30:00,182.03,182.21,181.66,181.97,14299.0,169.9844,170.1525,169.6389,169.9284,14299.0
2020-05-15 10:40:00,181.95,182.17,181.76,181.99,13154.0,169.9097,170.1152,169.7323,169.9471,13154.0
2020-05-15 10:50:00,182.12,182.4,181.7,181.8,10060.0,170.0685,170.33,169.6763,169.7697,10060.0
2020-05-15 11:00:00,181.78,182.31,181.45,182.28,12542.0,169.751,170.2459,169.4428,170.2179,12542.0
2020-05-15 11:10:00,182.37,182.71,182.2,182.42,12025.0,170.3019,170.6194,170.1432,170.3486,12025.0
2020-05-15 11:20:00,182.36,182.41,181.88,181.94,18771.0,170.2926,170.3393,169.8444,169.9004,18771.0
2020-05-15 11:30:00,181.94,182.23,181.8,182.06,36518.0,169.9004,170.1712,169.7697,170.0125,36518.0
2020-05-15 11:40:00,182.11,182.5,181.98,182.5,13980.0,170.0591,170.4233,169.9377,170.4233,13980.0
2020-05-15 11:50:00,182.54,182.83,182.24,182.28,19501.0,170.4607,170.7315,170.1805,170.2179,19501.0
2020-05-15 12:00:00,182.24,182.69,182.13,182.58,19432.0,170.1805,170.6008,170.0778,170.498,19432.0
2020-05-15 12:10:00,182.55,182.72,182.37,182.62,23642.0,170.47,170.6288,170.3019,170.5354,23642.0
2020-05-15 12:20:00,182.71,182.83,182.22,182.37,17211.0,170.6194,170.7315,170.1619,170.3019,17211.0
2020-05-15 12:30:00,182.38,182.86,182.35,182.75,22236.0,170.3113,170.7595,170.2833,170.6568,22236.0
2020-05-15 12:40:00,182.79,182.9,182.44,182.63,12751.0,170.6941,170.7969,170.3673,170.5447,12751.0
2020-05-15 12:50:00,182.62,182.88,182.59,182.77,12803.0,170.5354,170.7782,170.5074,170.6755,12803.0
2020-05-15 13:00:00,182.77,183.77,182.77,183.5,32299.0,170.6755,171.6093,170.6755,171.3572,32299.0
2020-05-15 13:10:00,183.49,183.74,183.45,183.69,12345.0,171.3478,171.5813,171.3105,171.5346,12345.0
2020-05-15 13:20:00,183.65,183.75,183.52,183.68,14894.0,171.4972,171.5906,171.3758,171.5253,14894.0
2020-05-15 13:30:00,183.61,183.65,183.22,183.25,9274.0,171.4599,171.4972,171.0957,171.1237,9274.0
2020-05-15 13:40:00,183.3,183.35,182.69,182.77,11621.0,171.1704,171.2171,170.6008,170.6755,11621.0
2020-05-15 13:50:00,182.77,183.0,182.64,182.86,30324.0,170.6755,170.8903,170.5541,170.7595,30324.0
2020-05-15 14:00:00,182.89,183.43,182.89,183.02,9350.0,170.7875,171.2918,170.7875,170.9089,9350.0
2020-05-15 14:10:00,183.02,183.25,182.9,182.98,13481.0,170.9089,171.1237,170.7969,170.8716,13481.0
2020-05-15 14:20:00,182.98,183.21,182.85,183.03,13803.0,170.8716,171.0864,170.7502,170.9183,13803.0
2020-05-15 14:30:00,183.03,183.12,182.5,182.57,29671.0,170.9183,171.0023,170.4233,170.4887,29671.0
2020-05-15 14:40:00,182.56,182.68,182.41,182.5,14535.0,170.4794,170.5914,170.3393,170.4233,14535.0
2020-05-15 14:50:00,182.5,182.78,182.18,182.18,18960.0,170.4233,170.6848,170.1245,170.1245,18960.0
2020-05-15 15:00:00,182.21,182.8,182.17,182.45,31120.0,170.1525,170.7035,170.1152,170.3766,31120.0
2020-05-15 15:10:00,182.41,182.46,181.91,182.34,44572.0,170.3393,170.386,169.8724,170.2739,44572.0
2020-05-15 15:20:00,182.34,182.99,182.27,182.85,32160.0,170.2739,170.8809,170.2086,170.7502,32160.0
2020-05-15 15:30:00,182.88,183.08,181.93,182.12,50180.0,170.7782,170.965,169.8911,170.0685,50180.0
2020-05-15 15:40:00,182.12,182.48,181.83,182.08,57915.0,170.0685,170.4047,169.7977,170.0311,57915.0
2020-05-15 15:50:00,182.03,182.26,181.72,182.02,156774.0,169.9844,170.1992,169.695,169.9751,156774.0
2020-05-18 09:30:00,184.94,185.01,182.05,184.08,117651.0,172.7019,172.7672,170.0031,171.8988,117651.0
2020-05-18 09:40:00,184.05,184.84,183.53,183.59,71876.0,171.8708,172.6085,171.3852,171.4412,71876.0
2020-05-18 09:50:00,183.57,183.58,181.6,181.91,91623.0,171.4225,171.4319,169.5829,169.8724,91623.0
2020-05-18 10:00:00,182.02,183.3,181.62,183.29,47824.0,169.9751,171.1704,169.6016,171.1611,47824.0
2020-05-18 10:10:00,183.25,183.25,182.73,183.12,17783.0,171.1237,171.1237,170.6381,171.0023,17783.0
2020-05-18 10:20:00,183.13,183.99,182.92,183.74,13086.0,171.0116,171.8147,170.8155,171.5813,13086.0
2020-05-18 10:30:00,183.71,184.2,183.15,183.43,33341.0,171.5533,172.0108,171.0303,171.2918,33341.0
2020-05-18 10:40:00,183.33,183.33,182.01,182.02,18629.0,171.1984,171.1984,169.9658,169.9751,18629.0
2020-05-18 10:50:00,182.18,182.76,182.11,182.44,24492.0,170.1245,170.6661,170.0591,170.3673,24492.0
2020-05-18 11:00:00,182.49,182.84,182.4,182.65,20827.0,170.414,170.7408,170.33,170.5634,20827.0
2020-05-18 11:10:00,182.67,183.31,182.47,183.31,18274.0,170.5821,171.1797,170.3953,171.1797,18274.0
2020-05-18 11:20:00,183.43,183.66,182.86,182.92,45373.0,171.2918,171.5066,170.7595,170.8155,45373.0
2020-05-18 11:30:00,182.96,183.31,182.89,183.08,19213.0,170.8529,171.1797,170.7875,170.965,19213.0
2020-05-18 11:40:00,183.15,183.25,182.77,182.95,29192.0,171.0303,171.1237,170.6755,170.8436,29192.0
2020-05-18 11:50:00,182.96,183.13,182.9,183.11,14336.0,170.8529,171.0116,170.7969,170.993,14336.0
2020-05-18 12:00:00,183.15,183.26,182.72,182.77,19749.0,171.0303,171.133,170.6288,170.6755,19749.0
2020-05-18 12:10:00,182.73,182.8,182.63,182.71,17029.0,170.6381,170.7035,170.5447,170.6194,17029.0
2020-05-18 12:20:00,182.72,182.78,182.59,182.65,19444.0,170.6288,170.6848,170.5074,170.5634,19444.0
2020-05-18 12:30:00,182.7,182.79,182.55,182.71,12876.0,170.6101,170.6941,170.47,170.6194,12876.0
2020-05-18 12:40:00,182.7,182.7,182.37,182.5,13398.0,170.6101,170.6101,170.3019,170.4233,13398.0
2020-05-18 12:50:00,182.54,182.72,182.33,182.37,8484.0,170.4607,170.6288,170.2646,170.3019,8484.0
2020-05-18 13:00:00,182.35,182.39,182.16,182.31,16711.0,170.2833,170.3206,170.1058,170.2459,16711.0
2020-05-18 13:10:00,182.3,182.48,182.26,182.4,16360.0,170.2366,170.4047,170.1992,170.33,16360.0
2020-05-18 13:20:00,182.45,182.45,182.24,182.32,19609.0,170.3766,170.3766,170.1805,170.2552,19609.0
2020-05-18 13:30:00,182.38,182.46,182.04,182.18,23773.0,170.3113,170.386,169.9938,170.1245,23773.0
2020-05-18 13:40:00,182.18,182.9,182.18,182.65,138031.0,170.1245,170.7969,170.1245,170.5634,138031.0
2020-05-18 13:50:00,182.65,182.94,182.53,182.78,16289.0,170.5634,170.8342,170.4514,170.6848,16289.0
2020-05-18 14:00:00,182.74,183.15,182.74,183.05,14771.0,170.6475,171.0303,170.6475,170.9369,14771.0
2020-05-18 14:10:00,183.03,184.04,183.02,184.04,22347.0,170.9183,171.8614,170.9089,171.8614,22347.0
2020-05-18 14:20:00,184.07,184.39,183.03,183.19,81170.0,171.8894,172.1883,170.9183,171.0677,81170.0
2020-05-18 14:30:00,183.23,183.35,182.51,182.69,72820.0,171.105,171.2171,170.4327,170.6008,72820.0
2020-05-18 14:40:00,182.69,182.82,182.53,182.69,19809.0,170.6008,170.7222,170.4514,170.6008,19809.0
2020-05-18 14:50:00,182.71,182.71,182.42,182.48,20007.0,170.6194,170.6194,170.3486,170.4047,20007.0
2020-05-18 15:00:00,182.49,182.75,182.39,182.44,26122.0,170.414,170.6568,170.3206,170.3673,26122.0
2020-05-18 15:10:00,182.45,182.6,182.11,182.18,21257.0,170.3766,170.5167,170.0591,170.1245,21257.0
2020-05-18 15:20:00,182.13,182.19,181.96,182.14,27908.0,170.0778,170.1339,169.9191,170.0872,27908.0
2020-05-18 15:30:00,182.11,182.63,182.11,182.63,35454.0,170.0591,170.5447,170.0591,170.5447,35454.0
2020-05-18 15:40:00,182.62,182.71,182.36,182.66,62208.0,170.5354,170.6194,170.2926,170.5728,62208.0
2020-05-18 15:50:00,182.72,182.72,181.83,182.0,165100.0,170.6288,170.6288,169.7977,169.9564,165100.0
2020-05-19 09:30:00,182.45,183.66,181.92,183.62,58503.0,170.3766,171.5066,169.8817,171.4692,58503.0
2020-05-19 09:40:00,183.68,184.25,183.41,184.24,48677.0,171.5253,172.0575,171.2731,172.0482,48677.0
2020-05-19 09:50:00,184.24,184.63,183.67,183.7,45446.0,172.0482,172.4124,171.5159,171.5439,45446.0
2020-05-19 10:00:00,183.61,183.7,183.06,183.7,39629.0,171.4599,171.5439,170.9463,171.5439,39629.0
2020-05-19 10:10:00,183.73,184.09,183.2,183.2,47169.0,171.5719,171.9081,171.077,171.077,47169.0
2020-05-19 10:20:00,183.3,183.47,182.82,183.17,21601.0,171.1704,171.3292,170.7222,171.049,21601.0
2020-05-19 10:30:00,183.21,183.55,183.2,183.45,25125.0,171.0864,171.4039,171.077,171.3105,25125.0
2020-05-19 10:40:00,183.39,184.14,183.27,183.64,27909.0,171.2544,171.9548,171.1424,171.4879,27909.0
2020-05-19 10:50:00,183.72,184.09,183.54,183.99,24631.0,171.5626,171.9081,171.3945,171.8147,24631.0
2020-05-19 11:00:00,184.0,184.42,183.9,183.97,21300.0,171.8241,172.2163,171.7307,171.7961,21300.0
2020-05-19 11:10:00,184.03,184.18,183.92,183.99,16300.0,171.8521,171.9922,171.7494,171.8147,16300.0
2020-05-19 11:20:00,183.97,183.98,183.2,183.82,16517.0,171.7961,171.8054,171.077,171.656,16517.0
2020-05-19 11:30:00,183.84,183.86,183.17,183.34,19733.0,171.6747,171.6933,171.049,171.2078,19733.0
2020-05-19 11:40:00,183.37,183.58,183.18,183.42,22075.0,171.2358,171.4319,171.0583,171.2825,22075.0
2020-05-19 11:50:00,183.42,183.49,183.07,183.21,22115.0,171.2825,171.3478,170.9556,171.0864,22115.0
2020-05-19 12:00:00,183.24,183.49,183.02,183.21,19023.0,171.1144,171.3478,170.9089,171.0864,19023.0
2020-05-19 12:10:00,183.21,183.31,183.15,183.2,23360.0,171.0864,171.1797,171.0303,171.077,23360.0
2020-05-19 12:20:00,183.24,183.24,182.9,183.0,19527.0,171.1144,171.1144,170.7969,170.8903,19527.0
2020-05-19 12:30:00,183.0,183.12,182.67,182.71,9658.0,170.8903,171.0023,170.5821,170.6194,9658.0
2020-05-19 12:40:00,182.72,182.75,182.17,182.19,23314.0,170.6288,170.6568,170.1152,170.1339,23314.0
2020-05-19 12:50:00,182.19,182.55,182.01,182.22,17667.0,170.1339,170.47,169.9658,170.1619,17667.0
2020-05-19 13:00:00,182.17,182.29,182.02,182.22,30340.0,170.1152,170.2272,169.9751,170.1619,30340.0
2020-05-19 13:10:00,182.19,182.39,181.79,182.27,26899.0,170.1339,170.3206,169.7603,170.2086,26899.0
2020-05-19 13:20:00,182.27,182.63,182.07,182.55,15407.0,170.2086,170.5447,170.0218,170.47,15407.0
2020-05-19 13:30:00,182.63,182.96,182.55,182.79,13825.0,170.5447,170.8529,170.47,170.6941,13825.0
2020-05-19 13:40:00,182.82,182.83,182.45,182.64,11514.0,170.7222,170.7315,170.3766,170.5541,11514.0
2020-05-19 13:50:00,182.71,182.72,182.55,182.63,9744.0,170.6194,170.6288,170.47,170.5447,9744.0
2020-05-19 14:00:00,182.66,182.87,182.49,182.87,21859.0,170.5728,170.7689,170.414,170.7689,21859.0
2020-05-19 14:10:00,182.77,182.86,182.56,182.75,12514.0,170.6755,170.7595,170.4794,170.6568,12514.0
2020-05-19 14:20:00,182.75,182.93,182.67,182.72,15423.0,170.6568,170.8249,170.5821,170.6288,15423.0
2020-05-19 14:30:00,182.7,182.88,182.41,182.61,14645.0,170.6101,170.7782,170.3393,170.5261,14645.0
2020-05-19 14:40:00,182.61,182.71,182.53,182.59,28278.0,170.5261,170.6194,170.4514,170.5074,28278.0
2020-05-19 14:50:00,182.55,182.76,181.68,181.82,27072.0,170.47,170.6661,169.6576,169.7883,27072.0
2020-05-19 15:00:00,181.84,182.74,181.77,182.53,27396.0,169.807,170.6475,169.7416,170.4514,27396.0
2020-05-19 15:10:00,182.47,182.66,182.15,182.18,29118.0,170.3953,170.5728,170.0965,170.1245,29118.0
2020-05-19 15:20:00,182.19,182.34,181.69,181.78,31843.0,170.1339,170.2739,169.6669,169.751,31843.0
2020-05-19 15:30:00,181.82,181.92,181.45,181.63,52923.0,169.7883,169.8817,169.4428,169.6109,52923.0
2020-05-19 15:40:00,181.59,181.91,181.59,181.8,56164.0,169.5736,169.8724,169.5736,169.7697,56164.0
2020-05-19 15:50:00,181.78,181.9,181.42,181.45,122899.0,169.751,169.863,169.4148,169.4428,122899.0
2020-05-20 09:30:00,181.58,182.26,180.56,181.36,58770.0,169.5642,170.1992,168.6117,169.3588,58770.0
2020-05-20 09:40:00,181.16,181.78,180.91,181.52,61188.0,169.172,169.751,168.9386,169.5082,61188.0
2020-05-20 09:50:00,181.61,182.05,180.55,180.64,75749.0,169.5922,170.0031,168.6024,168.6864,75749.0
2020-05-20 10:00:00,180.64,181.0,180.15,180.82,111510.0,168.6864,169.0226,168.2288,168.8545,111510.0
2020-05-20 10:10:00,180.76,180.95,180.6,180.78,42478.0,168.7985,168.9759,168.6491,168.8172,42478.0
2020-05-20 10:20:00,180.78,180.8,179.83,179.88,50307.0,168.8172,168.8358,167.93,167.9767,50307.0
2020-05-20 10:30:00,179.95,180.33,179.89,180.01,24932.0,168.0421,168.3969,167.9861,168.0981,24932.0
2020-05-20 10:40:00,180.01,180.22,179.67,179.84,25161.0,168.0981,168.2942,167.7806,167.9394,25161.0
2020-05-20 10:50:00,179.82,179.82,178.91,179.21,35878.0,167.9207,167.9207,167.0709,167.351,35878.0
2020-05-20 11:00:00,179.26,179.97,179.25,179.65,29959.0,167.3977,168.0608,167.3884,167.7619,29959.0
2020-05-20 11:10:00,179.75,179.87,179.52,179.59,28173.0,167.8553,167.9674,167.6405,167.7059,28173.0
2020-05-20 11:20:00,179.58,179.79,179.25,179.67,41049.0,167.6966,167.8927,167.3884,167.7806,41049.0
2020-05-20 11:30:00,179.67,180.18,179.67,180.08,64369.0,167.7806,168.2569,167.7806,168.1635,64369.0
2020-05-20 11:40:00,180.01,180.02,179.41,179.45,19277.0,168.0981,168.1074,167.5378,167.5752,19277.0
2020-05-20 11:50:00,179.43,179.46,179.02,179.18,41754.0,167.5565,167.5845,167.1736,167.323,41754.0
2020-05-20 12:00:00,179.19,179.4,179.1,179.13,22306.0,167.3324,167.5285,167.2483,167.2763,22306.0
2020-05-20 12:10:00,179.13,179.25,178.79,178.86,40321.0,167.2763,167.3884,166.9588,167.0242,40321.0
2020-05-20 12:20:00,178.83,178.84,178.52,178.75,36748.0,166.9962,167.0055,166.7067,166.9215,36748.0
2020-05-20 12:30:00,178.75,178.82,178.43,178.44,32897.0,166.9215,166.9869,166.6227,166.632,32897.0
2020-05-20 12:40:00,178.4,178.5,178.03,178.22,26582.0,166.5946,166.688,166.2491,166.4266,26582.0
2020-05-20 12:50:00,178.27,178.38,178.1,178.35,18305.0,166.4733,166.576,166.3145,166.548,18305.0
2020-05-20 13:00:00,178.39,178.49,178.17,178.25,28548.0,166.5853,166.6787,166.3799,166.4546,28548.0
2020-05-20 13:10:00,178.23,178.31,177.71,177.73,59106.0,166.4359,166.5106,165.9503,165.969,59106.0
2020-05-20 13:20:00,177.73,178.02,177.53,178.02,53314.0,165.969,166.2398,165.7822,166.2398,53314.0
2020-05-20 13:30:00,177.96,178.19,177.85,177.93,34883.0,166.1838,166.3985,166.081,166.1558,34883.0
2020-05-20 13:40:00,177.98,178.2,177.95,178.16,25410.0,166.2024,166.4079,166.1744,166.3705,25410.0
2020-05-20 13:50:00,178.2,178.36,177.82,178.09,27262.0,166.4079,166.5573,166.053,166.3052,27262.0
2020-05-20 14:00:00,178.1,178.51,177.84,178.17,26072.0,166.3145,166.6974,166.0717,166.3799,26072.0
2020-05-20 14:10:00,178.19,178.48,178.18,178.32,27651.0,166.3985,166.6694,166.3892,166.5199,27651.0
2020-05-20 14:20:00,178.26,178.45,177.85,177.86,28393.0,166.4639,166.6413,166.081,166.0904,28393.0
2020-05-20 14:30:00,177.87,178.2,177.78,177.9,33289.0,166.0997,166.4079,166.0157,166.1277,33289.0
2020-05-20 14:40:00,177.87,177.93,177.66,177.89,28114.0,166.0997,166.1558,165.9036,166.1184,28114.0
2020-05-20 14:50:00,177.82,178.17,177.68,177.98,21931.0,166.053,166.3799,165.9223,166.2024,21931.0
2020-05-20 15:00:00,177.99,178.15,177.86,177.86,25351.0,166.2118,166.3612,166.0904,166.0904,25351.0
2020-05-20 15:10:00,177.89,178.11,177.7,178.09,25636.0,166.1184,166.3238,165.941,166.3052,25636.0
2020-05-20 15:20:00,178.06,178.24,177.96,178.19,33325.0,166.2771,166.4452,166.1838,166.3985,33325.0
2020-05-20 15:30:00,178.21,178.51,178.17,178.45,65713.0,166.4172,166.6974,166.3799,166.6413,65713.0
2020-05-20 15:40:00,178.46,178.5,178.26,178.39,107443.0,166.6507,166.688,166.4639,166.5853,107443.0
2020-05-20 15:50:00,178.43,178.69,178.19,178.63,195697.0,166.6227,166.8655,166.3985,166.8094,195697.0
2020-05-21 09:30:00,179.01,179.48,178.14,178.46,89247.0,167.1643,167.6032,166.3519,166.6507,89247.0
2020-05-21 09:40:00,178.46,179.07,178.09,178.55,41577.0,166.6507,167.2203,166.3052,166.7347,41577.0
2020-05-21 09:50:00,178.62,178.95,178.33,178.79,57471.0,166.8001,167.1083,166.5293,166.9588,57471.0
2020-05-21 10:00:00,178.82,178.82,178.27,178.39,27879.0,166.9869,166.9869,166.4733,166.5853,27879.0
2020-05-21 10:10:00,178.5,178.85,178.45,178.74,19598.0,166.688,167.0149,166.6413,166.9122,19598.0
2020-05-21 10:20:00,178.69,178.91,178.53,178.58,15675.0,166.8655,167.0709,166.716,166.7627,15675.0
2020-05-21 10:30:00,178.51,178.51,177.91,178.09,26538.0,166.6974,166.6974,166.1371,166.3052,26538.0
2020-05-21 10:40:00,178.16,178.3,177.96,178.14,11984.0,166.3705,166.5013,166.1838,166.3519,11984.0
2020-05-21 10:50:00,178.09,178.57,177.99,178.57,24238.0,166.3052,166.7534,166.2118,166.7534,24238.0
2020-05-21 11:00:00,178.56,178.56,177.36,177.6,22868.0,166.7441,166.7441,165.6235,165.8476,22868.0
2020-05-21 11:10:00,177.56,177.68,177.19,177.57,30502.0,165.8102,165.9223,165.4647,165.8196,30502.0
2020-05-21 11:20:00,177.65,177.8,177.48,177.73,23217.0,165.8943,166.0344,165.7355,165.969,23217.0
2020-05-21 11:30:00,177.72,178.21,177.69,178.17,19580.0,165.9596,166.4172,165.9316,166.3799,19580.0
2020-05-21 11:40:00,178.22,178.79,178.22,178.33,19394.0,166.4266,166.9588,166.4266,166.5293,19394.0
2020-05-21 11:50:00,178.4,178.46,177.97,178.05,22336.0,166.5946,166.6507,166.1931,166.2678,22336.0
2020-05-21 12:00:00,178.03,178.28,177.83,177.88,28300.0,166.2491,166.4826,166.0624,166.1091,28300.0
2020-05-21 12:10:00,177.88,177.88,177.67,177.83,16839.0,166.1091,166.1091,165.913,166.0624,16839.0
2020-05-21 12:20:00,177.83,177.84,177.52,177.52,29406.0,166.0624,166.0717,165.7729,165.7729,29406.0
2020-05-21 12:30:00,177.49,177.61,177.12,177.12,21357.0,165.7449,165.8569,165.3994,165.3994,21357.0
2020-05-21 12:40:00,177.15,177.42,177.15,177.29,20563.0,165.4274,165.6795,165.4274,165.5581,20563.0
2020-05-21 12:50:00,177.25,177.29,176.98,177.09,51144.0,165.5207,165.5581,165.2686,165.3713,51144.0
2020-05-21 13:00:00,177.13,177.22,176.73,176.78,34278.0,165.4087,165.4927,165.0352,165.0819,34278.0
2020-05-21 13:10:00,176.79,176.95,176.67,176.69,29374.0,165.0912,165.2406,164.9791,164.9978,29374.0
2020-05-21 13:20:00,176.73,176.96,176.65,176.87,26942.0,165.0352,165.2499,164.9605,165.1659,26942.0
2020-05-21 13:30:00,176.88,176.91,176.66,176.8,23228.0,165.1752,165.2032,164.9698,165.1005,23228.0
2020-05-21 13:40:00,176.8,176.92,176.58,176.8,18739.0,165.1005,165.2126,164.8951,165.1005,18739.0
2020-05-21 13:50:00,176.84,177.12,176.74,177.07,19501.0,165.1379,165.3994,165.0445,165.3527,19501.0
2020-05-21 14:00:00,177.05,177.85,177.02,177.78,21143.0,165.334,166.081,165.306,166.0157,21143.0
2020-05-21 14:10:00,177.83,178.37,177.81,178.33,20189.0,166.0624,166.5666,166.0437,166.5293,20189.0
2020-05-21 14:20:00,178.36,178.62,178.24,178.46,18254.0,166.5573,166.8001,166.4452,166.6507,18254.0
2020-05-21 14:30:00,178.46,178.49,177.86,177.9,27303.0,166.6507,166.6787,166.0904,166.1277,27303.0
2020-05-21 14:40:00,177.93,177.97,177.67,177.78,30459.0,166.1558,166.1931,165.913,166.0157,30459.0
2020-05-21 14:50:00,177.78,177.9,177.66,177.76,52468.0,166.0157,166.1277,165.9036,165.997,52468.0
2020-05-21 15:00:00,177.8,177.95,177.68,177.78,63400.0,166.0344,166.1744,165.9223,166.0157,63400.0
2020-05-21 15:10:00,177.81,177.94,177.68,177.83,78610.0,166.0437,166.1651,165.9223,166.0624,78610.0
2020-05-21 15:20:00,177.83,177.98,177.71,177.96,66615.0,166.0624,166.2024,165.9503,166.1838,66615.0
2020-05-21 15:30:00,177.95,178.01,177.67,177.82,51831.0,166.1744,166.2305,165.913,166.053,51831.0
2020-05-21 15:40:00,177.84,178.33,177.61,178.3,100354.0,166.0717,166.5293,165.8569,166.5013,100354.0
2020-05-21 15:50:00,178.36,178.52,178.13,178.41,126772.0,166.5573,166.7067,166.3425,166.604,126772.0
2020-05-22 09:30:00,179.48,179.61,178.16,178.7,74325.0,167.6032,167.7246,166.3705,166.8748,74325.0
2020-05-22 09:40:00,178.71,179.32,178.64,178.69,67448.0,166.8841,167.4538,166.8188,166.8655,67448.0
2020-05-22 09:50:00,178.64,179.3,178.43,178.46,34524.0,166.8188,167.4351,166.6227,166.6507,34524.0
2020-05-22 10:00:00,178.44,178.72,178.33,178.53,49853.0,166.632,166.8935,166.5293,166.716,49853.0
2020-05-22 10:10:00,178.59,178.63,178.11,178.42,36986.0,166.7721,166.8094,166.3238,166.6133,36986.0
2020-05-22 10:20:00,178.49,178.6,178.26,178.39,47001.0,166.6787,166.7814,166.4639,166.5853,47001.0
2020-05-22 10:30:00,178.43,178.55,177.59,177.75,45915.0,166.6227,166.7347,165.8383,165.9877,45915.0
2020-05-22 10:40:00,177.8,178.08,177.63,178.01,32258.0,166.0344,166.2958,165.8756,166.2305,32258.0
2020-05-22 10:50:00,177.98,178.01,177.57,177.77,48733.0,166.2024,166.2305,165.8196,166.0063,48733.0
2020-05-22 11:00:00,177.76,177.84,177.59,177.59,18231.0,165.997,166.0717,165.8383,165.8383,18231.0
2020-05-22 11:10:00,177.59,178.03,177.5,178.0,40741.0,165.8383,166.2491,165.7542,166.2211,40741.0
2020-05-22 11:20:00,177.94,177.96,177.58,177.8,23630.0,166.1651,166.1838,165.8289,166.0344,23630.0
2020-05-22 11:30:00,177.81,178.47,177.69,178.34,33151.0,166.0437,166.66,165.9316,166.5386,33151.0
2020-05-22 11:40:00,178.37,178.37,177.77,177.86,13084.0,166.5666,166.5666,166.0063,166.0904,13084.0
2020-05-22 11:50:00,177.89,178.05,177.81,177.83,12357.0,166.1184,166.2678,166.0437,166.0624,12357.0
2020-05-22 12:00:00,177.8,177.87,177.7,177.71,19851.0,166.0344,166.0997,165.941,165.9503,19851.0
2020-05-22 12:10:00,177.72,177.73,177.22,177.5,16249.0,165.9596,165.969,165.4927,165.7542,16249.0
2020-05-22 12:20:00,177.47,177.59,177.21,177.55,12450.0,165.7262,165.8383,165.4834,165.8009,12450.0
2020-05-22 12:30:00,177.59,178.0,177.58,177.93,10979.0,165.8383,166.2211,165.8289,166.1558,10979.0
2020-05-22 12:40:00,177.94,178.31,177.88,177.97,15902.0,166.1651,166.5106,166.1091,166.1931,15902.0
2020-05-22 12:50:00,178.04,178.08,177.77,177.89,15067.0,166.2585,166.2958,166.0063,166.1184,15067.0
2020-05-22 13:00:00,177.9,177.99,177.53,177.59,12720.0,166.1277,166.2118,165.7822,165.8383,12720.0
2020-05-22 13:10:00,177.59,178.01,177.58,177.83,14803.0,165.8383,166.2305,165.8289,166.0624,14803.0
2020-05-22 13:20:00,177.81,177.89,177.59,177.67,11736.0,166.0437,166.1184,165.8383,165.913,11736.0
2020-05-22 13:30:00,177.66,178.02,177.65,177.92,11314.0,165.9036,166.2398,165.8943,166.1464,11314.0
2020-05-22 13:40:00,177.9,177.97,177.77,177.92,20343.0,166.1277,166.1931,166.0063,166.1464,20343.0
2020-05-22 13:50:00,177.9,178.42,177.85,178.41,22546.0,166.1277,166.6133,166.081,166.604,22546.0
2020-05-22 14:00:00,178.41,178.67,178.26,178.57,49798.0,166.604,166.8468,166.4639,166.7534,49798.0
2020-05-22 14:10:00,178.58,178.58,178.16,178.17,29479.0,166.7627,166.7627,166.3705,166.3799,29479.0
2020-05-22 14:20:00,178.15,178.18,177.96,178.09,34727.0,166.3612,166.3892,166.1838,166.3052,34727.0
2020-05-22 14:30:00,178.15,178.19,177.9,178.13,20847.0,166.3612,166.3985,166.1277,166.3425,20847.0
2020-05-22 14:40:00,178.14,178.26,177.4,177.46,31257.0,166.3519,166.4639,165.6608,165.7169,31257.0
2020-05-22 14:50:00,177.46,178.13,177.3,177.88,62055.0,165.7169,166.3425,165.5674,166.1091,62055.0
2020-05-22 15:00:00,177.91,178.31,177.88,177.88,50771.0,166.1371,166.5106,166.1091,166.1091,50771.0
2020-05-22 15:10:00,177.92,178.21,177.87,177.87,25415.0,166.1464,166.4172,166.0997,166.0997,25415.0
2020-05-22 15:20:00,177.87,177.96,177.54,177.75,35001.0,166.0997,166.1838,165.7916,165.9877,35001.0
2020-05-22 15:30:00,177.72,177.96,177.71,177.86,36538.0,165.9596,166.1838,165.9503,166.0904,36538.0
2020-05-22 15:40:00,177.86,178.82,177.65,178.82,44208.0,166.0904,166.9869,165.8943,166.9869,44208.0
2020-05-22 15:50:00,178.9,179.23,178.62,179.02,146280.0,167.0616,167.3697,166.8001,167.1736,146280.0
2020-05-26 09:30:00,182.12,183.34,180.94,182.21,190898.0,170.0685,171.2078,168.9666,170.1525,190898.0
2020-05-26 09:40:00,182.21,182.27,181.54,182.23,80316.0,170.1525,170.2086,169.5269,170.1712,80316.0
2020-05-26 09:50:00,182.24,182.34,181.55,181.9,50495.0,170.1805,170.2739,169.5362,169.863,50495.0
2020-05-26 10:00:00,181.94,182.18,181.57,181.64,60168.0,169.9004,170.1245,169.5549,169.6202,60168.0
2020-05-26 10:10:00,181.6,181.68,181.23,181.35,76436.0,169.5829,169.6576,169.2374,169.3494,76436.0
2020-05-26 10:20:00,181.34,182.38,181.28,181.92,61046.0,169.3401,170.3113,169.2841,169.8817,61046.0
2020-05-26 10:30:00,181.97,182.43,181.9,182.07,34743.0,169.9284,170.358,169.863,170.0218,34743.0
2020-05-26 10:40:00,182.05,182.33,181.93,182.23,37652.0,170.0031,170.2646,169.8911,170.1712,37652.0
2020-05-26 10:50:00,182.27,182.67,182.23,182.53,37269.0,170.2086,170.5821,170.1712,170.4514,37269.0
2020-05-26 11:00:00,182.53,183.02,182.52,182.54,52119.0,170.4514,170.9089,170.442,170.4607,52119.0
2020-05-26 11:10:00,182.5,182.71,182.31,182.53,26654.0,170.4233,170.6194,170.2459,170.4514,26654.0
2020-05-26 11:20:00,182.53,182.58,181.2,181.32,49733.0,170.4514,170.498,169.2094,169.3214,49733.0
2020-05-26 11:30:00,181.33,181.76,181.12,181.68,30325.0,169.3308,169.7323,169.1347,169.6576,30325.0
2020-05-26 11:40:00,181.72,181.78,180.48,180.5,36501.0,169.695,169.751,168.537,168.5557,36501.0
2020-05-26 11:50:00,180.54,180.86,180.44,180.45,74422.0,168.593,168.8919,168.4997,168.509,74422.0
2020-05-26 12:00:00,180.5,180.97,180.46,180.56,43022.0,168.5557,168.9946,168.5183,168.6117,43022.0
2020-05-26 12:10:00,180.54,180.62,180.1,180.1,50239.0,168.593,168.6677,168.1822,168.1822,50239.0
2020-05-26 12:20:00,180.1,180.91,180.03,180.8,25393.0,168.1822,168.9386,168.1168,168.8358,25393.0
2020-05-26 12:30:00,180.78,181.03,180.71,180.93,21650.0,168.8172,169.0506,168.7518,168.9572,21650.0
2020-05-26 12:40:00,180.92,180.94,180.67,180.88,27411.0,168.9479,168.9666,168.7144,168.9105,27411.0
2020-05-26 12:50:00,180.91,181.3,180.8,181.13,28479.0,168.9386,169.3027,168.8358,169.144,28479.0
2020-05-26 13:00:00,181.2,181.34,180.76,180.79,13006.0,169.2094,169.3401,168.7985,168.8265,13006.0
2020-05-26 13:10:00,180.8,180.91,180.72,180.79,13842.0,168.8358,168.9386,168.7611,168.8265,13842.0
2020-05-26 13:20:00,180.78,180.91,180.74,180.91,12050.0,168.8172,168.9386,168.7798,168.9386,12050.0
2020-05-26 13:30:00,180.88,180.91,180.5,180.5,18665.0,168.9105,168.9386,168.5557,168.5557,18665.0
2020-05-26 13:40:00,180.49,180.6,180.39,180.39,15326.0,168.5463,168.6491,168.453,168.453,15326.0
2020-05-26 13:50:00,180.39,180.51,180.03,180.4,22918.0,168.453,168.565,168.1168,168.4623,22918.0
2020-05-26 14:00:00,180.41,180.67,180.21,180.27,20175.0,168.4716,168.7144,168.2849,168.3409,20175.0
2020-05-26 14:10:00,180.39,180.47,180.26,180.39,14262.0,168.453,168.5277,168.3316,168.453,14262.0
2020-05-26 14:20:00,180.4,180.78,180.32,180.33,21661.0,168.4623,168.8172,168.3876,168.3969,21661.0
2020-05-26 14:30:00,180.33,180.41,180.16,180.29,15835.0,168.3969,168.4716,168.2382,168.3596,15835.0
2020-05-26 14:40:00,180.28,180.33,180.11,180.12,20166.0,168.3502,168.3969,168.1915,168.2008,20166.0
2020-05-26 14:50:00,180.12,180.28,180.02,180.18,25000.0,168.2008,168.3502,168.1074,168.2569,25000.0
2020-05-26 15:00:00,180.18,180.27,179.89,180.0,22228.0,168.2569,168.3409,167.9861,168.0888,22228.0
2020-05-26 15:10:00,180.0,180.1,179.9,180.08,29094.0,168.0888,168.1822,167.9954,168.1635,29094.0
2020-05-26 15:20:00,180.08,180.24,179.84,179.87,34269.0,168.1635,168.3129,167.9394,167.9674,34269.0
2020-05-26 15:30:00,179.88,180.08,179.38,179.77,53745.0,167.9767,168.1635,167.5098,167.874,53745.0
2020-05-26 15:40:00,179.8,180.59,179.68,180.42,85088.0,167.902,168.6397,167.7899,168.481,85088.0
2020-05-26 15:50:00,180.49,180.7,180.25,180.36,216676.0,168.5463,168.7425,168.3222,168.4249,216676.0
2020-05-27 09:30:00,181.05,181.52,179.05,179.61,130349.0,169.0693,169.5082,167.2016,167.7246,130349.0
2020-05-27 09:40:00,179.84,182.45,179.62,181.75,89453.0,167.9394,170.3766,167.7339,169.723,89453.0
2020-05-27 09:50:00,181.56,182.16,181.24,181.58,52245.0,169.5455,170.1058,169.2467,169.5642,52245.0
2020-05-27 10:00:00,181.66,182.66,181.43,182.59,89541.0,169.6389,170.5728,169.4241,170.5074,89541.0
2020-05-27 10:10:00,182.5,182.8,182.25,182.25,72413.0,170.4233,170.7035,170.1899,170.1899,72413.0
2020-05-27 10:20:00,182.24,182.42,182.04,182.3,38681.0,170.1805,170.3486,169.9938,170.2366,38681.0
2020-05-27 10:30:00,182.27,182.5,181.76,182.13,35100.0,170.2086,170.4233,169.7323,170.0778,35100.0
2020-05-27 10:40:00,182.11,182.22,181.86,182.11,27124.0,170.0591,170.1619,169.8257,170.0591,27124.0
2020-05-27 10:50:00,182.04,182.21,180.91,181.19,93739.0,169.9938,170.1525,168.9386,169.2,93739.0
2020-05-27 11:00:00,181.25,181.78,180.83,181.56,50283.0,169.2561,169.751,168.8638,169.5455,50283.0
2020-05-27 11:10:00,181.58,181.99,181.4,181.9,100590.0,169.5642,169.9471,169.3961,169.863,100590.0
2020-05-27 11:20:00,181.87,182.53,181.86,182.31,96859.0,169.835,170.4514,169.8257,170.2459,96859.0
2020-05-27 11:30:00,182.29,182.3,180.85,181.15,42036.0,170.2272,170.2366,168.8825,169.1627,42036.0
2020-05-27 11:40:00,181.16,181.85,181.0,181.81,38217.0,169.172,169.8164,169.0226,169.779,38217.0
2020-05-27 11:50:00,181.81,182.07,181.71,182.04,32655.0,169.779,170.0218,169.6856,169.9938,32655.0
2020-05-27 12:00:00,182.08,182.08,181.59,182.02,78666.0,170.0311,170.0311,169.5736,169.9751,78666.0
2020-05-27 12:10:00,182.03,182.31,181.86,182.31,37299.0,169.9844,170.2459,169.8257,170.2459,37299.0
2020-05-27 12:20:00,182.38,182.6,182.07,182.25,40205.0,170.3113,170.5167,170.0218,170.1899,40205.0
2020-05-27 12:30:00,182.29,183.08,181.96,182.99,51727.0,170.2272,170.965,169.9191,170.8809,51727.0
2020-05-27 12:40:00,182.97,183.66,182.92,183.65,33585.0,170.8622,171.5066,170.8155,171.4972,33585.0
2020-05-27 12:50:00,183.64,183.87,183.36,183.71,35357.0,171.4879,171.7027,171.2264,171.5533,35357.0
2020-05-27 13:00:00,183.7,183.77,183.42,183.54,31545.0,171.5439,171.6093,171.2825,171.3945,31545.0
2020-05-27 13:10:00,183.57,184.11,183.52,184.03,28302.0,171.4225,171.9268,171.3758,171.8521,28302.0
2020-05-27 13:20:00,184.01,184.17,183.46,183.53,51057.0,171.8334,171.9828,171.3198,171.3852,51057.0
2020-05-27 13:30:00,183.55,183.62,183.02,183.3,60293.0,171.4039,171.4692,170.9089,171.1704,60293.0
2020-05-27 13:40:00,183.33,183.76,183.22,183.61,43324.0,171.1984,171.6,171.0957,171.4599,43324.0
2020-05-27 13:50:00,183.59,183.9,183.4,183.75,73001.0,171.4412,171.7307,171.2638,171.5906,73001.0
2020-05-27 14:00:00,183.75,184.48,183.54,184.33,53824.0,171.5906,172.2723,171.3945,172.1322,53824.0
2020-05-27 14:10:00,184.39,184.48,183.98,184.08,30048.0,172.1883,172.2723,171.8054,171.8988,30048.0
2020-05-27 14:20:00,184.07,184.18,183.89,183.94,24533.0,171.8894,171.9922,171.7214,171.768,24533.0
2020-05-27 14:30:00,183.95,184.11,183.7,183.71,24059.0,171.7774,171.9268,171.5439,171.5533,24059.0
2020-05-27 14:40:00,183.73,183.85,183.53,183.68,46711.0,171.5719,171.684,171.3852,171.5253,46711.0
2020-05-27 14:50:00,183.73,183.93,183.54,183.92,48499.0,171.5719,171.7587,171.3945,171.7494,48499.0
2020-05-27 15:00:00,183.95,184.18,183.83,184.04,32309.0,171.7774,171.9922,171.6653,171.8614,32309.0
2020-05-27 15:10:00,184.09,184.2,184.03,184.18,32977.0,171.9081,172.0108,171.8521,171.9922,32977.0
2020-05-27 15:20:00,184.17,184.41,184.06,184.3,34995.0,171.9828,172.2069,171.8801,172.1042,34995.0
2020-05-27 15:30:00,184.28,185.09,184.2,185.03,64144.0,172.0855,172.8419,172.0108,172.7859,64144.0
2020-05-27 15:40:00,185.03,185.93,184.89,185.74,98759.0,172.7859,173.6264,172.6552,173.4489,98759.0
2020-05-27 15:50:00,185.74,187.1,185.69,186.8,400053.0,173.4489,174.7189,173.4022,174.4388,400053.0
2020-05-28 09:30:00,186.0,188.84,186.0,188.05,256869.0,173.6917,176.3438,173.6917,175.6061,256869.0
2020-05-28 09:40:00,188.22,188.22,185.81,186.67,123737.0,175.7648,175.7648,173.5143,174.3174,123737.0
2020-05-28 09:50:00,186.63,187.2,185.25,186.21,106446.0,174.28,174.8123,172.9914,173.8878,106446.0
2020-05-28 10:00:00,186.11,189.5,185.59,189.02,149060.0,173.7945,176.9601,173.3089,176.5119,149060.0
2020-05-28 10:10:00,188.89,189.2,186.46,186.47,115586.0,176.3905,176.68,174.1213,174.1306,115586.0
2020-05-28 10:20:00,186.55,186.88,184.55,184.81,177244.0,174.2053,174.5135,172.3377,172.5805,177244.0
2020-05-28 10:30:00,184.81,186.76,184.5,185.4,115970.0,172.5805,174.4014,172.291,173.1314,115970.0
2020-05-28 10:40:00,185.22,185.86,184.52,185.17,81853.0,172.9633,173.561,172.3097,172.9167,81853.0
2020-05-28 10:50:00,185.18,185.27,184.22,184.74,108869.0,172.926,173.01,172.0295,172.5151,108869.0
2020-05-28 11:00:00,184.77,185.27,184.55,185.07,62761.0,172.5431,173.01,172.3377,172.8233,62761.0
2020-05-28 11:10:00,185.0,185.06,184.25,184.3,52073.0,172.7579,172.8139,172.0575,172.1042,52073.0
2020-05-28 11:20:00,184.25,184.75,183.57,184.03,102011.0,172.0575,172.5244,171.4225,171.8521,102011.0
2020-05-28 11:30:00,184.05,185.64,183.8,185.58,74693.0,171.8708,173.3556,171.6373,173.2995,74693.0
2020-05-28 11:40:00,185.58,185.58,184.66,185.11,76754.0,173.2995,173.2995,172.4404,172.8606,76754.0
2020-05-28 11:50:00,185.08,185.09,184.61,185.04,39405.0,172.8326,172.8419,172.3937,172.7953,39405.0
2020-05-28 12:00:00,185.1,185.14,184.3,184.41,66137.0,172.8513,172.8886,172.1042,172.2069,66137.0
2020-05-28 12:10:00,184.4,184.61,183.89,184.13,44513.0,172.1976,172.3937,171.7214,171.9455,44513.0
2020-05-28 12:20:00,184.12,184.24,183.5,183.98,87159.0,171.9361,172.0482,171.3572,171.8054,87159.0
2020-05-28 12:30:00,183.97,184.75,183.96,184.72,40694.0,171.7961,172.5244,171.7867,172.4964,40694.0
2020-05-28 12:40:00,184.73,184.87,183.69,183.69,44207.0,172.5058,172.6365,171.5346,171.5346,44207.0
2020-05-28 12:50:00,183.76,184.17,183.61,184.04,24895.0,171.6,171.9828,171.4599,171.8614,24895.0
2020-05-28 13:00:00,183.99,184.66,183.97,184.58,28336.0,171.8147,172.4404,171.7961,172.3657,28336.0
2020-05-28 13:10:00,184.49,185.35,184.37,185.19,42855.0,172.2817,173.0847,172.1696,172.9353,42855.0
2020-05-28 13:20:00,185.16,185.2,184.73,185.09,47435.0,172.9073,172.9447,172.5058,172.8419,47435.0
2020-05-28 13:30:00,185.14,185.25,184.57,185.19,32762.0,172.8886,172.9914,172.3564,172.9353,32762.0
2020-05-28 13:40:00,185.22,185.91,185.08,185.26,59727.0,172.9633,173.6077,172.8326,173.0007,59727.0
2020-05-28 13:50:00,185.28,185.57,185.04,185.18,37373.0,173.0194,173.2902,172.7953,172.926,37373.0
2020-05-28 14:00:00,185.21,186.1,185.21,185.6,76488.0,172.954,173.7851,172.954,173.3182,76488.0
2020-05-28 14:10:00,185.53,185.55,184.38,184.44,83206.0,173.2528,173.2715,172.1789,172.235,83206.0
2020-05-28 14:20:00,184.4,184.4,183.5,183.53,88965.0,172.1976,172.1976,171.3572,171.3852,88965.0
2020-05-28 14:30:00,183.58,183.91,182.5,182.82,92684.0,171.4319,171.74,170.4233,170.7222,92684.0
2020-05-28 14:40:00,182.85,183.35,182.01,182.45,98895.0,170.7502,171.2171,169.9658,170.3766,98895.0
2020-05-28 14:50:00,182.45,182.89,181.39,182.72,74634.0,170.3766,170.7875,169.3868,170.6288,74634.0
2020-05-28 15:00:00,182.85,183.33,182.07,182.07,96773.0,170.7502,171.1984,170.0218,170.0218,96773.0
2020-05-28 15:10:00,182.1,182.86,181.25,181.35,133711.0,170.0498,170.7595,169.2561,169.3494,133711.0
2020-05-28 15:20:00,181.4,181.86,180.38,180.38,115739.0,169.3961,169.8257,168.4436,168.4436,115739.0
2020-05-28 15:30:00,180.38,181.72,180.31,181.52,219105.0,168.4436,169.695,168.3783,169.5082,219105.0
2020-05-28 15:40:00,181.5,181.94,181.25,181.73,139349.0,169.4895,169.9004,169.2561,169.7043,139349.0
2020-05-28 15:50:00,181.81,184.37,181.78,184.11,432106.0,169.779,172.1696,169.751,171.9268,432106.0
2020-05-29 09:30:00,184.92,188.55,184.92,188.43,299559.0,172.6832,176.073,172.6832,175.9609,299559.0
2020-05-29 09:40:00,188.44,190.41,188.44,190.14,175793.0,175.9703,177.8099,175.9703,177.5578,175793.0
2020-05-29 09:50:00,190.13,191.16,189.77,190.5,192868.0,177.5484,178.5103,177.2123,177.894,192868.0
2020-05-29 10:00:00,190.44,192.03,190.13,190.77,221107.0,177.8379,179.3227,177.5484,178.1461,221107.0
2020-05-29 10:10:00,190.81,190.83,188.23,188.43,171254.0,178.1834,178.2021,175.7742,175.9609,171254.0
2020-05-29 10:20:00,188.54,189.3,187.45,188.6,193309.0,176.0637,176.7734,175.0458,176.1197,193309.0
2020-05-29 10:30:00,188.52,190.48,188.52,189.81,108776.0,176.045,177.8753,176.045,177.2496,108776.0
2020-05-29 10:40:00,189.8,190.34,189.14,189.19,86903.0,177.2403,177.7445,176.6239,176.6706,86903.0
2020-05-29 10:50:00,189.3,190.56,189.19,190.35,92490.0,176.7734,177.95,176.6706,177.7539,92490.0
2020-05-29 11:00:00,190.47,191.3,190.47,190.8,95067.0,177.8659,178.641,177.8659,178.1741,95067.0
2020-05-29 11:10:00,190.83,191.38,190.78,191.22,83227.0,178.2021,178.7157,178.1554,178.5663,83227.0
2020-05-29 11:20:00,191.27,191.94,191.14,191.22,78542.0,178.613,179.2387,178.4916,178.5663,78542.0
2020-05-29 11:30:00,191.17,191.48,190.74,191.24,59180.0,178.5196,178.8091,178.1181,178.585,59180.0
2020-05-29 11:40:00,191.29,191.96,191.25,191.92,54252.0,178.6317,179.2573,178.5943,179.22,54252.0
2020-05-29 11:50:00,191.88,192.71,191.77,192.49,116025.0,179.1826,179.9577,179.0799,179.7523,116025.0
2020-05-29 12:00:00,192.53,192.59,191.1,191.11,119857.0,179.7896,179.8456,178.4542,178.4636,119857.0
2020-05-29 12:10:00,191.07,191.22,190.76,191.01,94817.0,178.4262,178.5663,178.1367,178.3702,94817.0
2020-05-29 12:20:00,190.95,191.28,190.58,191.05,119595.0,178.3142,178.6223,177.9687,178.4076,119595.0
2020-05-29 12:30:00,191.05,191.4,190.71,191.07,73889.0,178.4076,178.7344,178.0901,178.4262,73889.0
2020-05-29 12:40:00,191.12,191.12,190.82,190.92,56544.0,178.4729,178.4729,178.1928,178.2862,56544.0
2020-05-29 12:50:00,190.91,191.46,190.44,191.22,80443.0,178.2768,178.7904,177.8379,178.5663,80443.0
2020-05-29 13:00:00,191.18,191.32,190.48,191.3,42328.0,178.529,178.6597,177.8753,178.641,42328.0
2020-05-29 13:10:00,191.27,191.45,191.11,191.37,42603.0,178.613,178.7811,178.4636,178.7064,42603.0
2020-05-29 13:20:00,191.4,191.4,190.97,191.2,82423.0,178.7344,178.7344,178.3328,178.5476,82423.0
2020-05-29 13:30:00,191.18,191.54,191.12,191.36,55441.0,178.529,178.8651,178.4729,178.697,55441.0
2020-05-29 13:40:00,191.33,191.75,191.31,191.65,51487.0,178.669,179.0612,178.6504,178.9679,51487.0
2020-05-29 13:50:00,191.65,191.77,191.41,191.77,63391.0,178.9679,179.0799,178.7437,179.0799,63391.0
2020-05-29 14:00:00,191.7,192.64,191.4,192.24,104315.0,179.0145,179.8923,178.7344,179.5188,104315.0
2020-05-29 14:10:00,192.24,192.28,190.88,191.15,98390.0,179.5188,179.5562,178.2488,178.5009,98390.0
2020-05-29 14:20:00,191.22,191.34,190.51,190.61,47742.0,178.5663,178.6784,177.9033,177.9967,47742.0
2020-05-29 14:30:00,190.68,191.04,190.5,190.61,50743.0,178.062,178.3982,177.894,177.9967,50743.0
2020-05-29 14:40:00,190.61,190.64,189.78,189.81,71321.0,177.9967,178.0247,177.2216,177.2496,71321.0
2020-05-29 14:50:00,189.86,191.05,189.31,190.96,116205.0,177.2963,178.4076,176.7827,178.3235,116205.0
2020-05-29 15:00:00,190.94,191.47,190.76,190.76,73226.0,178.3048,178.7998,178.1367,178.1367,73226.0
2020-05-29 15:10:00,190.71,190.89,190.13,190.79,72559.0,178.0901,178.2581,177.5484,178.1648,72559.0
2020-05-29 15:20:00,190.77,191.17,190.66,190.78,74192.0,178.1461,178.5196,178.0434,178.1554,74192.0
2020-05-29 15:30:00,190.78,190.83,190.17,190.48,98344.0,178.1554,178.2021,177.5858,177.8753,98344.0
2020-05-29 15:40:00,190.48,190.97,190.1,190.9,141970.0,177.8753,178.3328,177.5204,178.2675,141970.0
2020-05-29 15:50:00,190.93,191.93,190.93,191.69,331867.0,178.2955,179.2293,178.2955,179.0052,331867.0
2020-06-01 09:30:00,191.29,192.49,190.92,191.41,90881.0,178.6317,179.7523,178.2862,178.7437,90881.0
2020-06-01 09:40:00,191.45,192.17,191.21,191.38,58605.0,178.7811,179.4534,178.557,178.7157,58605.0
2020-06-01 09:50:00,191.39,191.4,189.43,190.56,81683.0,178.7251,178.7344,176.8948,177.95,81683.0
2020-06-01 10:00:00,190.74,191.25,190.14,191.12,56370.0,178.1181,178.5943,177.5578,178.4729,56370.0
2020-06-01 10:10:00,191.1,191.11,190.05,190.27,49395.0,178.4542,178.4636,177.4737,177.6792,49395.0
2020-06-01 10:20:00,190.29,190.51,189.97,190.39,55269.0,177.6978,177.9033,177.399,177.7912,55269.0
2020-06-01 10:30:00,190.44,190.5,189.63,189.64,53747.0,177.8379,177.894,177.0815,177.0909,53747.0
2020-06-01 10:40:00,189.59,190.05,189.14,189.4,49249.0,177.0442,177.4737,176.6239,176.8667,49249.0
2020-06-01 10:50:00,189.37,190.67,189.33,190.67,58241.0,176.8387,178.0527,176.8014,178.0527,58241.0
2020-06-01 11:00:00,190.7,191.74,190.69,191.33,51376.0,178.0807,179.0519,178.0714,178.669,51376.0
2020-06-01 11:10:00,191.43,191.76,191.35,191.39,39787.0,178.7624,179.0706,178.6877,178.7251,39787.0
2020-06-01 11:20:00,191.46,192.28,191.36,192.28,44477.0,178.7904,179.5562,178.697,179.5562,44477.0
2020-06-01 11:30:00,192.28,192.84,192.19,192.75,49792.0,179.5562,180.0791,179.4721,179.9951,49792.0
2020-06-01 11:40:00,192.78,193.94,192.75,193.18,63449.0,180.0231,181.1063,179.9951,180.3966,63449.0
2020-06-01 11:50:00,193.18,194.07,192.79,192.95,49593.0,180.3966,181.2277,180.0324,180.1818,49593.0
2020-06-01 12:00:00,192.88,193.71,192.79,193.55,29794.0,180.1165,180.8915,180.0324,180.7421,29794.0
2020-06-01 12:10:00,193.56,194.18,193.56,193.92,25776.0,180.7515,181.3304,180.7515,181.0876,25776.0
2020-06-01 12:20:00,193.94,194.56,193.93,194.42,29169.0,181.1063,181.6853,181.097,181.5546,29169.0
2020-06-01 12:30:00,194.36,194.42,193.75,194.31,19816.0,181.4985,181.5546,180.9289,181.4518,19816.0
2020-06-01 12:40:00,194.31,194.38,193.98,194.22,23824.0,181.4518,181.5172,181.1437,181.3678,23824.0
2020-06-01 12:50:00,194.23,194.83,194.21,194.83,46863.0,181.3771,181.9374,181.3584,181.9374,46863.0
2020-06-01 13:00:00,194.8,194.84,194.17,194.57,27419.0,181.9094,181.9468,181.3211,181.6946,27419.0
2020-06-01 13:10:00,194.56,194.56,193.48,193.48,25029.0,181.6853,181.6853,180.6768,180.6768,25029.0
2020-06-01 13:20:00,193.39,193.66,193.09,193.13,36216.0,180.5927,180.8448,180.3126,180.3499,36216.0
2020-06-01 13:30:00,193.1,193.33,192.96,193.32,31933.0,180.3219,180.5367,180.1912,180.5273,31933.0
2020-06-01 13:40:00,193.4,193.68,192.98,192.98,28703.0,180.602,180.8635,180.2098,180.2098,28703.0
2020-06-01 13:50:00,192.93,193.05,192.64,192.99,14136.0,180.1631,180.2752,179.8923,180.2192,14136.0
2020-06-01 14:00:00,192.97,193.53,192.85,193.52,20187.0,180.2005,180.7234,180.0884,180.7141,20187.0
2020-06-01 14:10:00,193.52,193.52,193.11,193.35,24439.0,180.7141,180.7141,180.3312,180.5554,24439.0
2020-06-01 14:20:00,193.3,193.36,192.97,193.0,32247.0,180.5087,180.5647,180.2005,180.2285,32247.0
2020-06-01 14:30:00,193.05,193.49,193.0,193.16,26373.0,180.2752,180.6861,180.2285,180.3779,26373.0
2020-06-01 14:40:00,193.14,193.22,192.72,192.72,19831.0,180.3593,180.434,179.967,179.967,19831.0
2020-06-01 14:50:00,192.75,192.97,192.7,192.7,27376.0,179.9951,180.2005,179.9484,179.9484,27376.0
2020-06-01 15:00:00,192.7,192.72,192.47,192.52,36234.0,179.9484,179.967,179.7336,179.7803,36234.0
2020-06-01 15:10:00,192.52,192.73,192.39,192.58,53299.0,179.7803,179.9764,179.6589,179.8363,53299.0
2020-06-01 15:20:00,192.59,192.62,191.76,191.8,65914.0,179.8456,179.8737,179.0706,179.1079,65914.0
2020-06-01 15:30:00,191.8,192.01,191.51,191.98,64570.0,179.1079,179.304,178.8371,179.276,64570.0
2020-06-01 15:40:00,191.99,192.02,191.38,191.49,61581.0,179.2854,179.3134,178.7157,178.8184,61581.0
2020-06-01 15:50:00,191.43,191.75,191.33,191.51,150787.0,178.7624,179.0612,178.669,178.8371,150787.0
2020-06-02 09:30:00,191.51,192.29,190.59,191.31,71279.0,178.8371,179.5655,177.978,178.6504,71279.0
2020-06-02 09:40:00,191.32,191.42,189.82,190.16,60458.0,178.6597,178.7531,177.2589,177.5764,60458.0
2020-06-02 09:50:00,190.05,191.42,190.0,191.28,47773.0,177.4737,178.7531,177.427,178.6223,47773.0
2020-06-02 10:00:00,191.23,191.48,191.01,191.24,65431.0,178.5756,178.8091,178.3702,178.585,65431.0
2020-06-02 10:10:00,191.28,191.77,191.11,191.73,30090.0,178.6223,179.0799,178.4636,179.0426,30090.0
2020-06-02 10:20:00,191.75,192.62,191.7,192.62,31072.0,179.0612,179.8737,179.0145,179.8737,31072.0
2020-06-02 10:30:00,192.62,193.0,192.45,192.83,45919.0,179.8737,180.2285,179.7149,180.0698,45919.0
2020-06-02 10:40:00,192.78,193.04,192.52,192.77,26117.0,180.0231,180.2659,179.7803,180.0137,26117.0
2020-06-02 10:50:00,192.74,192.9,192.41,192.45,28941.0,179.9857,180.1351,179.6776,179.7149,28941.0
2020-06-02 11:00:00,192.41,192.41,191.7,191.81,23276.0,179.6776,179.6776,179.0145,179.1173,23276.0
2020-06-02 11:10:00,191.82,191.82,191.25,191.38,29681.0,179.1266,179.1266,178.5943,178.7157,29681.0
2020-06-02 11:20:00,191.38,191.63,191.25,191.55,13862.0,178.7157,178.9492,178.5943,178.8745,13862.0
2020-06-02 11:30:00,191.49,191.72,191.4,191.51,16584.0,178.8184,179.0332,178.7344,178.8371,16584.0
2020-06-02 11:40:00,191.52,191.78,191.52,191.54,20141.0,178.8465,179.0892,178.8465,178.8651,20141.0
2020-06-02 11:50:00,191.51,191.54,191.12,191.53,21939.0,178.8371,178.8651,178.4729,178.8558,21939.0
2020-06-02 12:00:00,191.59,191.82,191.58,191.8,18377.0,178.9118,179.1266,178.9025,179.1079,18377.0
2020-06-02 12:10:00,191.77,192.47,191.74,192.47,19307.0,179.0799,179.7336,179.0519,179.7336,19307.0
2020-06-02 12:20:00,192.45,192.45,191.79,191.83,14789.0,179.7149,179.7149,179.0986,179.1359,14789.0
2020-06-02 12:30:00,191.88,191.88,191.42,191.59,22982.0,179.1826,179.1826,178.7531,178.9118,22982.0
2020-06-02 12:40:00,191.57,191.71,191.13,191.15,32812.0,178.8931,179.0239,178.4823,178.5009,32812.0
2020-06-02 12:50:00,191.14,191.86,191.09,191.78,29620.0,178.4916,179.164,178.4449,179.0892,29620.0
2020-06-02 13:00:00,191.78,191.78,191.46,191.65,21347.0,179.0892,179.0892,178.7904,178.9679,21347.0
2020-06-02 13:10:00,191.66,192.15,191.64,192.13,25353.0,178.9772,179.4348,178.9585,179.4161,25353.0
2020-06-02 13:20:00,192.13,192.29,191.89,191.89,16133.0,179.4161,179.5655,179.192,179.192,16133.0
2020-06-02 13:30:00,191.88,192.1,191.69,192.05,25802.0,179.1826,179.3881,179.0052,179.3414,25802.0
2020-06-02 13:40:00,192.01,192.22,192.0,192.1,17529.0,179.304,179.5001,179.2947,179.3881,17529.0
2020-06-02 13:50:00,192.13,192.2,191.93,192.11,10485.0,179.4161,179.4815,179.2293,179.3974,10485.0
2020-06-02 14:00:00,192.09,192.22,191.85,191.93,30758.0,179.3787,179.5001,179.1546,179.2293,30758.0
2020-06-02 14:10:00,191.93,192.04,191.87,191.95,18293.0,179.2293,179.332,179.1733,179.248,18293.0
2020-06-02 14:20:00,191.91,192.16,191.86,192.06,25570.0,179.2106,179.4441,179.164,179.3507,25570.0
2020-06-02 14:30:00,192.06,192.09,191.97,192.05,14716.0,179.3507,179.3787,179.2667,179.3414,14716.0
2020-06-02 14:40:00,192.06,192.18,191.93,192.02,16670.0,179.3507,179.4628,179.2293,179.3134,16670.0
2020-06-02 14:50:00,192.06,192.08,191.87,191.91,20169.0,179.3507,179.3694,179.1733,179.2106,20169.0
2020-06-02 15:00:00,191.94,192.19,191.83,191.97,36221.0,179.2387,179.4721,179.1359,179.2667,36221.0
2020-06-02 15:10:00,191.93,192.08,191.86,192.03,32907.0,179.2293,179.3694,179.164,179.3227,32907.0
2020-06-02 15:20:00,191.98,191.98,191.55,191.56,54185.0,179.276,179.276,178.8745,178.8838,54185.0
2020-06-02 15:30:00,191.56,191.67,191.35,191.52,50585.0,178.8838,178.9865,178.6877,178.8465,50585.0
2020-06-02 15:40:00,191.56,191.56,191.17,191.41,66422.0,178.8838,178.8838,178.5196,178.7437,66422.0
2020-06-02 15:50:00,191.44,191.88,191.43,191.85,128918.0,178.7717,179.1826,178.7624,179.1546,128918.0
2020-06-03 09:30:00,191.65,191.78,190.09,190.46,55410.0,178.9679,179.0892,177.5111,177.8566,55410.0
2020-06-03 09:40:00,190.4,190.68,189.63,189.8,42999.0,177.8006,178.062,177.0815,177.2403,42999.0
2020-06-03 09:50:00,189.84,190.07,189.39,189.84,62372.0,177.2776,177.4924,176.8574,177.2776,62372.0
2020-06-03 10:00:00,189.96,190.34,189.03,189.27,63754.0,177.3897,177.7445,176.5212,176.7453,63754.0
2020-06-03 10:10:00,189.25,189.42,188.55,188.79,60586.0,176.7267,176.8854,176.073,176.2971,60586.0
2020-06-03 10:20:00,188.85,189.36,188.69,188.84,32104.0,176.3531,176.8294,176.2037,176.3438,32104.0
2020-06-03 10:30:00,188.88,189.27,188.22,189.22,44251.0,176.3812,176.7453,175.7648,176.6987,44251.0
2020-06-03 10:40:00,189.26,189.29,188.09,188.09,73536.0,176.736,176.764,175.6434,175.6434,73536.0
2020-06-03 10:50:00,188.13,188.77,188.06,188.58,79973.0,175.6808,176.2784,175.6154,176.101,79973.0
2020-06-03 11:00:00,188.53,189.45,188.51,189.45,65352.0,176.0543,176.9134,176.0356,176.9134,65352.0
2020-06-03 11:10:00,189.45,190.24,189.42,190.11,65378.0,176.9134,177.6512,176.8854,177.5298,65378.0
2020-06-03 11:20:00,190.15,190.18,189.64,189.73,24709.0,177.5671,177.5951,177.0909,177.1749,24709.0
2020-06-03 11:30:00,189.73,190.59,189.46,190.59,42073.0,177.1749,177.978,176.9228,177.978,42073.0
2020-06-03 11:40:00,190.58,190.89,190.29,190.72,39934.0,177.9687,178.2581,177.6978,178.0994,39934.0
2020-06-03 11:50:00,190.67,190.93,190.56,190.85,30319.0,178.0527,178.2955,177.95,178.2208,30319.0
2020-06-03 12:00:00,190.84,191.23,190.62,190.69,43543.0,178.2115,178.5756,178.006,178.0714,43543.0
2020-06-03 12:10:00,190.69,191.27,190.55,191.24,35956.0,178.0714,178.613,177.9406,178.585,35956.0
2020-06-03 12:20:00,191.2,191.29,191.0,191.24,26971.0,178.5476,178.6317,178.3609,178.585,26971.0
2020-06-03 12:30:00,191.29,191.5,190.94,191.07,20469.0,178.6317,178.8278,178.3048,178.4262,20469.0
2020-06-03 12:40:00,191.14,191.34,190.91,191.34,19930.0,178.4916,178.6784,178.2768,178.6784,19930.0
2020-06-03 12:50:00,191.33,191.46,191.24,191.46,16339.0,178.669,178.7904,178.585,178.7904,16339.0
2020-06-03 13:00:00,191.46,191.61,191.2,191.21,21139.0,178.7904,178.9305,178.5476,178.557,21139.0
2020-06-03 13:10:00,191.15,191.16,190.79,190.81,21929.0,178.5009,178.5103,178.1648,178.1834,21929.0
2020-06-03 13:20:00,190.82,191.14,190.63,191.12,14862.0,178.1928,178.4916,178.0153,178.4729,14862.0
2020-06-03 13:30:00,191.12,191.36,190.85,191.25,20252.0,178.4729,178.697,178.2208,178.5943,20252.0
2020-06-03 13:40:00,191.26,191.36,191.09,191.15,17890.0,178.6037,178.697,178.4449,178.5009,17890.0
2020-06-03 13:50:00,191.12,191.46,191.08,191.3,14841.0,178.4729,178.7904,178.4356,178.641,14841.0
2020-06-03 14:00:00,191.29,191.86,191.29,191.61,32748.0,178.6317,179.164,178.6317,178.9305,32748.0
2020-06-03 14:10:00,191.6,191.71,191.41,191.41,23271.0,178.9212,179.0239,178.7437,178.7437,23271.0
2020-06-03 14:20:00,191.36,191.42,191.07,191.19,21318.0,178.697,178.7531,178.4262,178.5383,21318.0
2020-06-03 14:30:00,191.16,191.46,191.1,191.46,25017.0,178.5103,178.7904,178.4542,178.7904,25017.0
2020-06-03 14:40:00,191.51,191.7,191.38,191.49,25714.0,178.8371,179.0145,178.7157,178.8184,25714.0
2020-06-03 14:50:00,191.5,191.5,190.62,190.94,24426.0,178.8278,178.8278,178.006,178.3048,24426.0
2020-06-03 15:00:00,190.93,191.33,190.88,191.19,33530.0,178.2955,178.669,178.2488,178.5383,33530.0
2020-06-03 15:10:00,191.21,191.36,190.73,191.03,36800.0,178.557,178.697,178.1087,178.3889,36800.0
2020-06-03 15:20:00,191.08,191.08,190.84,190.95,31863.0,178.4356,178.4356,178.2115,178.3142,31863.0
2020-06-03 15:30:00,190.91,190.93,190.21,190.42,52623.0,178.2768,178.2955,177.6231,177.8192,52623.0
2020-06-03 15:40:00,190.41,190.53,190.01,190.15,71558.0,177.8099,177.922,177.4364,177.5671,71558.0
2020-06-03 15:50:00,190.16,190.35,189.53,189.76,175563.0,177.5764,177.7539,176.9881,177.2029,175563.0
2020-06-04 09:30:00,189.75,190.75,188.68,190.17,117238.0,177.1936,178.1274,176.1944,177.5858,117238.0
2020-06-04 09:40:00,190.18,190.61,189.61,190.1,88558.0,177.5951,177.9967,177.0628,177.5204,88558.0
2020-06-04 09:50:00,190.12,190.12,188.73,188.9,60988.0,177.5391,177.5391,176.2411,176.3998,60988.0
2020-06-04 10:00:00,188.96,188.98,188.02,188.89,68854.0,176.4559,176.4745,175.5781,176.3905,68854.0
2020-06-04 10:10:00,188.92,189.62,188.92,189.3,66655.0,176.4185,177.0722,176.4185,176.7734,66655.0
2020-06-04 10:20:00,189.3,189.39,188.58,188.81,52440.0,176.7734,176.8574,176.101,176.3158,52440.0
2020-06-04 10:30:00,188.81,189.89,188.81,189.56,46704.0,176.3158,177.3243,176.3158,177.0162,46704.0
2020-06-04 10:40:00,189.56,189.56,189.08,189.33,38542.0,177.0162,177.0162,176.5679,176.8014,38542.0
2020-06-04 10:50:00,189.24,189.33,188.88,189.14,62051.0,176.7173,176.8014,176.3812,176.6239,62051.0
2020-06-04 11:00:00,189.19,189.6,189.14,189.46,45158.0,176.6706,177.0535,176.6239,176.9228,45158.0
2020-06-04 11:10:00,189.34,189.51,188.56,188.84,37705.0,176.8107,176.9695,176.0823,176.3438,37705.0
2020-06-04 11:20:00,188.83,188.92,188.13,188.17,44627.0,176.3345,176.4185,175.6808,175.7181,44627.0
2020-06-04 11:30:00,188.17,188.68,188.13,188.25,44240.0,175.7181,176.1944,175.6808,175.7928,44240.0
2020-06-04 11:40:00,188.3,188.36,188.01,188.22,37235.0,175.8395,175.8956,175.5687,175.7648,37235.0
2020-06-04 11:50:00,188.24,188.27,187.68,187.94,42034.0,175.7835,175.8115,175.2606,175.5034,42034.0
2020-06-04 12:00:00,187.94,188.2,187.4,187.7,26796.0,175.5034,175.7461,174.9991,175.2792,26796.0
2020-06-04 12:10:00,187.71,188.27,187.57,188.24,35945.0,175.2886,175.8115,175.1578,175.7835,35945.0
2020-06-04 12:20:00,188.25,189.1,188.24,188.96,52464.0,175.7928,176.5866,175.7835,176.4559,52464.0
2020-06-04 12:30:00,188.9,188.95,188.07,188.19,30918.0,176.3998,176.4465,175.6248,175.7368,30918.0
2020-06-04 12:40:00,188.18,189.13,188.15,188.85,57767.0,175.7275,176.6146,175.6995,176.3531,57767.0
2020-06-04 12:50:00,188.86,189.09,188.23,188.37,27725.0,176.3625,176.5773,175.7742,175.9049,27725.0
2020-06-04 13:00:00,188.35,188.73,188.18,188.58,27167.0,175.8862,176.2411,175.7275,176.101,27167.0
2020-06-04 13:10:00,188.62,188.99,188.43,188.53,38910.0,176.1384,176.4839,175.9609,176.0543,38910.0
2020-06-04 13:20:00,188.55,188.71,188.0,188.22,41878.0,176.073,176.2224,175.5594,175.7648,41878.0
2020-06-04 13:30:00,188.2,188.32,187.8,188.04,40833.0,175.7461,175.8582,175.3726,175.5967,40833.0
2020-06-04 13:40:00,188.1,188.31,187.89,187.96,28219.0,175.6528,175.8489,175.4567,175.522,28219.0
2020-06-04 13:50:00,187.98,187.98,187.32,187.48,33614.0,175.5407,175.5407,174.9244,175.0738,33614.0
2020-06-04 14:00:00,187.45,187.5,186.51,186.57,45001.0,175.0458,175.0925,174.168,174.224,45001.0
2020-06-04 14:10:00,186.59,186.62,185.9,186.15,113607.0,174.2427,174.2707,173.5983,173.8318,113607.0
2020-06-04 14:20:00,186.1,186.86,185.93,186.86,51487.0,173.7851,174.4948,173.6264,174.4948,51487.0
2020-06-04 14:30:00,186.88,186.94,186.07,186.08,50873.0,174.5135,174.5695,173.7571,173.7664,50873.0
2020-06-04 14:40:00,186.08,186.58,186.02,186.32,51922.0,173.7664,174.2334,173.7104,173.9906,51922.0
2020-06-04 14:50:00,186.33,186.6,185.84,185.98,61950.0,173.9999,174.252,173.5423,173.6731,61950.0
2020-06-04 15:00:00,185.96,186.35,185.64,185.71,54760.0,173.6544,174.0186,173.3556,173.4209,54760.0
2020-06-04 15:10:00,185.72,185.73,185.25,185.46,47317.0,173.4303,173.4396,172.9914,173.1875,47317.0
2020-06-04 15:20:00,185.41,186.13,185.26,186.0,73920.0,173.1408,173.8131,173.0007,173.6917,73920.0
2020-06-04 15:30:00,186.02,186.21,185.95,186.03,71839.0,173.7104,173.8878,173.645,173.7197,71839.0
2020-06-04 15:40:00,186.02,186.02,185.19,185.34,92735.0,173.7104,173.7104,172.9353,173.0754,92735.0
2020-06-04 15:50:00,185.41,185.89,185.26,185.88,219629.0,173.1408,173.589,173.0007,173.5797,219629.0
2020-06-05 09:30:00,186.41,186.9,181.27,183.69,250562.0,174.0746,174.5322,169.2747,171.5346,250562.0
2020-06-05 09:40:00,183.69,183.87,182.01,183.25,126927.0,171.5346,171.7027,169.9658,171.1237,126927.0
2020-06-05 09:50:00,183.46,183.69,182.38,183.05,101325.0,171.3198,171.5346,170.3113,170.9369,101325.0
2020-06-05 10:00:00,183.05,185.26,182.55,184.71,89945.0,170.9369,173.0007,170.47,172.4871,89945.0
2020-06-05 10:10:00,184.7,184.97,183.75,184.15,84977.0,172.4778,172.7299,171.5906,171.9642,84977.0
2020-06-05 10:20:00,184.26,184.46,183.93,184.05,45509.0,172.0669,172.2536,171.7587,171.8708,45509.0
2020-06-05 10:30:00,184.08,184.84,183.84,184.46,60190.0,171.8988,172.6085,171.6747,172.2536,60190.0
2020-06-05 10:40:00,184.5,184.55,183.86,184.23,49085.0,172.291,172.3377,171.6933,172.0389,49085.0
2020-06-05 10:50:00,184.21,185.24,184.21,185.14,59450.0,172.0202,172.982,172.0202,172.8886,59450.0
2020-06-05 11:00:00,185.15,185.2,184.26,184.33,58388.0,172.898,172.9447,172.0669,172.1322,58388.0
2020-06-05 11:10:00,184.31,184.72,183.88,184.16,40992.0,172.1136,172.4964,171.712,171.9735,40992.0
2020-06-05 11:20:00,184.14,184.52,183.87,184.07,40590.0,171.9548,172.3097,171.7027,171.8894,40590.0
2020-06-05 11:30:00,184.14,184.73,183.84,184.7,64036.0,171.9548,172.5058,171.6747,172.4778,64036.0
2020-06-05 11:40:00,184.72,184.73,183.94,184.5,67609.0,172.4964,172.5058,171.768,172.291,67609.0
2020-06-05 11:50:00,184.5,185.05,184.5,184.83,34663.0,172.291,172.8046,172.291,172.5992,34663.0
2020-06-05 12:00:00,184.91,185.34,184.81,185.15,28247.0,172.6739,173.0754,172.5805,172.898,28247.0
2020-06-05 12:10:00,185.13,185.35,184.99,184.99,27571.0,172.8793,173.0847,172.7486,172.7486,27571.0
2020-06-05 12:20:00,185.0,185.04,184.28,184.34,37337.0,172.7579,172.7953,172.0855,172.1416,37337.0
2020-06-05 12:30:00,184.33,184.78,184.1,184.41,38801.0,172.1322,172.5525,171.9175,172.2069,38801.0
2020-06-05 12:40:00,184.44,184.44,183.85,184.15,30331.0,172.235,172.235,171.684,171.9642,30331.0
2020-06-05 12:50:00,184.11,184.49,183.93,184.44,28587.0,171.9268,172.2817,171.7587,172.235,28587.0
2020-06-05 13:00:00,184.44,184.55,184.2,184.54,28730.0,172.235,172.3377,172.0108,172.3283,28730.0
2020-06-05 13:10:00,184.52,184.9,184.52,184.82,28232.0,172.3097,172.6645,172.3097,172.5898,28232.0
2020-06-05 13:20:00,184.81,184.93,184.52,184.91,27895.0,172.5805,172.6925,172.3097,172.6739,27895.0
2020-06-05 13:30:00,184.91,184.98,184.22,184.34,22694.0,172.6739,172.7392,172.0295,172.1416,22694.0
2020-06-05 13:40:00,184.32,184.73,184.32,184.41,24468.0,172.1229,172.5058,172.1229,172.2069,24468.0
2020-06-05 13:50:00,184.42,184.94,184.42,184.82,23428.0,172.2163,172.7019,172.2163,172.5898,23428.0
2020-06-05 14:00:00,184.85,185.0,184.74,184.92,46966.0,172.6178,172.7579,172.5151,172.6832,46966.0
2020-06-05 14:10:00,184.96,185.2,184.96,185.18,28598.0,172.7206,172.9447,172.7206,172.926,28598.0
2020-06-05 14:20:00,185.17,185.4,185.11,185.34,29782.0,172.9167,173.1314,172.8606,173.0754,29782.0
2020-06-05 14:30:00,185.37,185.42,185.05,185.31,32310.0,173.1034,173.1501,172.8046,173.0474,32310.0
2020-06-05 14:40:00,185.34,185.57,185.34,185.4,48750.0,173.0754,173.2902,173.0754,173.1314,48750.0
2020-06-05 14:50:00,185.41,185.58,185.3,185.56,35570.0,173.1408,173.2995,173.0381,173.2808,35570.0
2020-06-05 15:00:00,185.56,185.79,185.48,185.75,46292.0,173.2808,173.4956,173.2061,173.4583,46292.0
2020-06-05 15:10:00,185.78,186.04,185.65,185.68,59290.0,173.4863,173.7291,173.3649,173.3929,59290.0
2020-06-05 15:20:00,185.66,186.52,185.62,186.41,56136.0,173.3742,174.1773,173.3369,174.0746,56136.0
2020-06-05 15:30:00,186.46,186.73,185.54,185.95,79937.0,174.1213,174.3734,173.2622,173.645,79937.0
2020-06-05 15:40:00,185.95,185.97,185.03,185.37,74128.0,173.645,173.6637,172.7859,173.1034,74128.0
2020-06-05 15:50:00,185.39,185.72,185.19,185.6,175072.0,173.1221,173.4303,172.9353,173.3182,175072.0
2020-06-08 09:30:00,183.66,186.11,183.65,184.01,193821.0,171.5066,173.7945,171.4972,171.8334,193821.0
2020-06-08 09:40:00,183.98,186.66,183.97,186.35,151030.0,171.8054,174.3081,171.7961,174.0186,151030.0
2020-06-08 09:50:00,186.35,186.46,185.34,185.65,56549.0,174.0186,174.1213,173.0754,173.3649,56549.0
2020-06-08 10:00:00,185.64,185.69,185.0,185.53,58362.0,173.3556,173.4022,172.7579,173.2528,58362.0
2020-06-08 10:10:00,185.5,186.38,185.49,186.28,65496.0,173.2248,174.0466,173.2155,173.9532,65496.0
2020-06-08 10:20:00,186.26,187.4,185.94,187.36,43399.0,173.9345,174.9991,173.6357,174.9617,43399.0
2020-06-08 10:30:00,187.33,187.37,186.59,186.91,55618.0,174.9337,174.9711,174.2427,174.5415,55618.0
2020-06-08 10:40:00,186.93,187.08,186.06,186.09,46246.0,174.5602,174.7003,173.7478,173.7758,46246.0
2020-06-08 10:50:00,186.09,186.28,185.51,185.71,54003.0,173.7758,173.9532,173.2342,173.4209,54003.0
2020-06-08 11:00:00,185.69,185.75,184.89,185.43,52348.0,173.4022,173.4583,172.6552,173.1595,52348.0
2020-06-08 11:10:00,185.42,185.42,184.83,184.96,48185.0,173.1501,173.1501,172.5992,172.7206,48185.0
2020-06-08 11:20:00,185.03,185.68,185.03,185.35,44252.0,172.7859,173.3929,172.7859,173.0847,44252.0
2020-06-08 11:30:00,185.38,185.69,185.14,185.36,46562.0,173.1128,173.4022,172.8886,173.0941,46562.0
2020-06-08 11:40:00,185.36,185.36,184.5,184.98,66815.0,173.0941,173.0941,172.291,172.7392,66815.0
2020-06-08 11:50:00,185.0,185.04,184.34,184.76,67152.0,172.7579,172.7953,172.1416,172.5338,67152.0
2020-06-08 12:00:00,184.75,184.75,184.16,184.41,51970.0,172.5244,172.5244,171.9735,172.2069,51970.0
2020-06-08 12:10:00,184.41,184.46,183.93,184.42,43094.0,172.2069,172.2536,171.7587,172.2163,43094.0
2020-06-08 12:20:00,184.42,184.67,184.12,184.26,26172.0,172.2163,172.4497,171.9361,172.0669,26172.0
2020-06-08 12:30:00,184.27,184.72,184.22,184.67,27638.0,172.0762,172.4964,172.0295,172.4497,27638.0
2020-06-08 12:40:00,184.69,185.19,184.33,185.06,29052.0,172.4684,172.9353,172.1322,172.8139,29052.0
2020-06-08 12:50:00,185.19,185.64,184.93,184.95,36196.0,172.9353,173.3556,172.6925,172.7112,36196.0
2020-06-08 13:00:00,184.91,185.05,184.26,184.27,79607.0,172.6739,172.8046,172.0669,172.0762,79607.0
2020-06-08 13:10:00,184.28,184.46,183.92,184.41,35255.0,172.0855,172.2536,171.7494,172.2069,35255.0
2020-06-08 13:20:00,184.43,184.55,184.19,184.26,17989.0,172.2256,172.3377,172.0015,172.0669,17989.0
2020-06-08 13:30:00,184.29,184.98,184.14,184.92,40657.0,172.0949,172.7392,171.9548,172.6832,40657.0
2020-06-08 13:40:00,184.94,185.0,184.65,185.0,33766.0,172.7019,172.7579,172.4311,172.7579,33766.0
2020-06-08 13:50:00,185.11,185.17,184.71,185.17,25946.0,172.8606,172.9167,172.4871,172.9167,25946.0
2020-06-08 14:00:00,185.08,185.55,185.05,185.46,39115.0,172.8326,173.2715,172.8046,173.1875,39115.0
2020-06-08 14:10:00,185.48,185.84,185.28,185.75,31928.0,173.2061,173.5423,173.0194,173.4583,31928.0
2020-06-08 14:20:00,185.76,185.84,185.51,185.74,27321.0,173.4676,173.5423,173.2342,173.4489,27321.0
2020-06-08 14:30:00,185.76,185.93,185.44,185.56,24932.0,173.4676,173.6264,173.1688,173.2808,24932.0
2020-06-08 14:40:00,185.52,185.52,184.86,185.22,30699.0,173.2435,173.2435,172.6272,172.9633,30699.0
2020-06-08 14:50:00,185.19,185.47,185.11,185.47,27691.0,172.9353,173.1968,172.8606,173.1968,27691.0
2020-06-08 15:00:00,185.43,185.55,185.2,185.25,37359.0,173.1595,173.2715,172.9447,172.9914,37359.0
2020-06-08 15:10:00,185.26,185.41,185.09,185.09,54509.0,173.0007,173.1408,172.8419,172.8419,54509.0
2020-06-08 15:20:00,185.11,185.24,184.94,185.15,44300.0,172.8606,172.982,172.7019,172.898,44300.0
2020-06-08 15:30:00,185.14,185.52,185.08,185.52,42720.0,172.8886,173.2435,172.8326,173.2435,42720.0
2020-06-08 15:40:00,185.53,185.55,185.33,185.33,52252.0,173.2528,173.2715,173.0661,173.0661,52252.0
2020-06-08 15:50:00,185.34,186.0,185.34,186.0,122504.0,173.0754,173.6917,173.0754,173.6917,122504.0
2020-06-09 09:30:00,188.11,188.21,185.93,186.33,98840.0,175.6621,175.7555,173.6264,173.9999,98840.0
2020-06-09 09:40:00,186.34,186.46,185.73,186.18,44135.0,174.0092,174.1213,173.4396,173.8598,44135.0
2020-06-09 09:50:00,186.1,186.73,185.2,185.2,43884.0,173.7851,174.3734,172.9447,172.9447,43884.0
2020-06-09 10:00:00,185.15,186.0,185.12,185.81,36857.0,172.898,173.6917,172.87,173.5143,36857.0
2020-06-09 10:10:00,185.94,185.94,185.25,185.92,23142.0,173.6357,173.6357,172.9914,173.617,23142.0
2020-06-09 10:20:00,185.87,186.1,185.53,185.72,41540.0,173.5703,173.7851,173.2528,173.4303,41540.0
2020-06-09 10:30:00,185.77,186.03,185.54,185.54,30126.0,173.477,173.7197,173.2622,173.2622,30126.0
2020-06-09 10:40:00,185.64,185.99,185.63,185.74,20167.0,173.3556,173.6824,173.3462,173.4489,20167.0
2020-06-09 10:50:00,185.7,186.08,185.59,185.63,40415.0,173.4116,173.7664,173.3089,173.3462,40415.0
2020-06-09 11:00:00,185.57,185.77,185.16,185.77,38444.0,173.2902,173.477,172.9073,173.477,38444.0
2020-06-09 11:10:00,185.75,186.0,185.59,185.82,26373.0,173.4583,173.6917,173.3089,173.5236,26373.0
2020-06-09 11:20:00,185.88,186.71,185.68,186.37,31896.0,173.5797,174.3547,173.3929,174.0372,31896.0
2020-06-09 11:30:00,186.45,187.39,186.27,187.38,52171.0,174.112,174.9898,173.9439,174.9804,52171.0
2020-06-09 11:40:00,187.34,187.44,186.68,186.9,36877.0,174.9431,175.0364,174.3267,174.5322,36877.0
2020-06-09 11:50:00,186.84,186.85,186.14,186.33,25108.0,174.4761,174.4855,173.8225,173.9999,25108.0
2020-06-09 12:00:00,186.22,186.33,185.84,186.0,24557.0,173.8972,173.9999,173.5423,173.6917,24557.0
2020-06-09 12:10:00,185.99,186.41,185.62,185.69,41988.0,173.6824,174.0746,173.3369,173.4022,41988.0
2020-06-09 12:20:00,185.68,186.04,185.45,185.88,29065.0,173.3929,173.7291,173.1781,173.5797,29065.0
2020-06-09 12:30:00,185.82,186.07,185.61,185.69,37785.0,173.5236,173.7571,173.3275,173.4022,37785.0
2020-06-09 12:40:00,185.58,185.93,185.41,185.68,22878.0,173.2995,173.6264,173.1408,173.3929,22878.0
2020-06-09 12:50:00,185.65,185.93,185.62,185.85,19545.0,173.3649,173.6264,173.3369,173.5517,19545.0
2020-06-09 13:00:00,185.91,186.05,185.68,185.74,22970.0,173.6077,173.7384,173.3929,173.4489,22970.0
2020-06-09 13:10:00,185.69,186.02,185.63,185.88,27361.0,173.4022,173.7104,173.3462,173.5797,27361.0
2020-06-09 13:20:00,185.9,186.41,185.86,186.41,36327.0,173.5983,174.0746,173.561,174.0746,36327.0
2020-06-09 13:30:00,186.41,186.94,186.35,186.79,24081.0,174.0746,174.5695,174.0186,174.4295,24081.0
2020-06-09 13:40:00,186.75,186.75,186.24,186.39,21756.0,174.3921,174.3921,173.9158,174.0559,21756.0
2020-06-09 13:50:00,186.42,186.59,186.27,186.5,35328.0,174.0839,174.2427,173.9439,174.1586,35328.0
2020-06-09 14:00:00,186.55,186.55,185.91,186.0,27383.0,174.2053,174.2053,173.6077,173.6917,27383.0
2020-06-09 14:10:00,186.02,186.19,185.72,185.95,33060.0,173.7104,173.8692,173.4303,173.645,33060.0
2020-06-09 14:20:00,185.95,186.34,185.89,186.27,20039.0,173.645,174.0092,173.589,173.9439,20039.0
2020-06-09 14:30:00,186.25,186.28,186.04,186.28,21721.0,173.9252,173.9532,173.7291,173.9532,21721.0
2020-06-09 14:40:00,186.23,186.23,185.66,185.81,45110.0,173.9065,173.9065,173.3742,173.5143,45110.0
2020-06-09 14:50:00,185.83,186.12,185.7,185.94,26336.0,173.533,173.8038,173.4116,173.6357,26336.0
2020-06-09 15:00:00,185.88,185.9,185.12,185.2,53003.0,173.5797,173.5983,172.87,172.9447,53003.0
2020-06-09 15:10:00,185.19,185.71,185.0,185.63,42649.0,172.9353,173.4209,172.7579,173.3462,42649.0
2020-06-09 15:20:00,185.63,185.76,185.4,185.42,62900.0,173.3462,173.4676,173.1314,173.1501,62900.0
2020-06-09 15:30:00,185.44,185.78,185.41,185.63,64476.0,173.1688,173.4863,173.1408,173.3462,64476.0
2020-06-09 15:40:00,185.61,186.0,185.52,185.83,92463.0,173.3275,173.6917,173.2435,173.533,92463.0
2020-06-09 15:50:00,185.9,186.36,185.6,186.25,142260.0,173.5983,174.0279,173.3182,173.9252,142260.0
2020-06-10 09:30:00,187.06,189.0,187.06,188.79,102153.0,174.6816,176.4932,174.6816,176.2971,102153.0
2020-06-10 09:40:00,188.78,189.62,188.23,189.62,62292.0,176.2878,177.0722,175.7742,177.0722,62292.0
2020-06-10 09:50:00,189.63,189.63,188.73,188.97,57467.0,177.0815,177.0815,176.2411,176.4652,57467.0
2020-06-10 10:00:00,189.0,189.65,188.75,189.53,84520.0,176.4932,177.1002,176.2598,176.9881,84520.0
2020-06-10 10:10:00,189.4,189.4,188.11,188.21,94765.0,176.8667,176.8667,175.6621,175.7555,94765.0
2020-06-10 10:20:00,188.19,189.11,188.19,188.89,33999.0,175.7368,176.5959,175.7368,176.3905,33999.0
2020-06-10 10:30:00,188.82,189.32,188.8,189.21,39622.0,176.3251,176.792,176.3064,176.6893,39622.0
2020-06-10 10:40:00,189.27,189.82,189.2,189.5,78590.0,176.7453,177.2589,176.68,176.9601,78590.0
2020-06-10 10:50:00,189.5,189.84,188.43,188.9,45493.0,176.9601,177.2776,175.9609,176.3998,45493.0
2020-06-10 11:00:00,188.87,188.88,187.75,188.13,59136.0,176.3718,176.3812,175.3259,175.6808,59136.0
2020-06-10 11:10:00,188.12,189.17,188.12,189.02,68352.0,175.6714,176.652,175.6714,176.5119,68352.0
2020-06-10 11:20:00,189.05,189.32,189.03,189.27,24742.0,176.5399,176.792,176.5212,176.7453,24742.0
2020-06-10 11:30:00,189.29,189.29,188.75,189.1,41146.0,176.764,176.764,176.2598,176.5866,41146.0
2020-06-10 11:40:00,189.13,189.26,188.83,188.83,36551.0,176.6146,176.736,176.3345,176.3345,36551.0
2020-06-10 11:50:00,188.87,189.01,188.2,188.25,32617.0,176.3718,176.5025,175.7461,175.7928,32617.0
2020-06-10 12:00:00,188.28,188.47,188.25,188.38,71108.0,175.8209,175.9983,175.7928,175.9142,71108.0
2020-06-10 12:10:00,188.34,189.14,188.33,189.05,63175.0,175.8769,176.6239,175.8675,176.5399,63175.0
2020-06-10 12:20:00,188.96,189.31,188.72,188.9,30922.0,176.4559,176.7827,176.2317,176.3998,30922.0
2020-06-10 12:30:00,188.9,189.2,188.84,189.0,22683.0,176.3998,176.68,176.3438,176.4932,22683.0
2020-06-10 12:40:00,188.99,189.15,188.88,189.06,23379.0,176.4839,176.6333,176.3812,176.5492,23379.0
2020-06-10 12:50:00,189.08,189.26,189.0,189.17,23132.0,176.5679,176.736,176.4932,176.652,23132.0
2020-06-10 13:00:00,189.14,189.23,188.83,188.84,17863.0,176.6239,176.708,176.3345,176.3438,17863.0
2020-06-10 13:10:00,188.87,189.16,188.62,188.97,50825.0,176.3718,176.6426,176.1384,176.4652,50825.0
2020-06-10 13:20:00,188.96,189.21,188.95,189.07,20049.0,176.4559,176.6893,176.4465,176.5586,20049.0
2020-06-10 13:30:00,189.13,189.29,188.84,188.93,20435.0,176.6146,176.764,176.3438,176.4278,20435.0
2020-06-10 13:40:00,188.96,189.23,188.86,189.07,18244.0,176.4559,176.708,176.3625,176.5586,18244.0
2020-06-10 13:50:00,189.11,189.11,188.42,188.43,28307.0,176.5959,176.5959,175.9516,175.9609,28307.0
2020-06-10 14:00:00,188.26,189.1,187.92,188.98,58694.0,175.8022,176.5866,175.4847,176.4745,58694.0
2020-06-10 14:10:00,189.0,189.31,188.82,189.16,51995.0,176.4932,176.7827,176.3251,176.6426,51995.0
2020-06-10 14:20:00,189.1,189.18,188.85,188.93,20543.0,176.5866,176.6613,176.3531,176.4278,20543.0
2020-06-10 14:30:00,188.95,189.13,188.73,188.83,27540.0,176.4465,176.6146,176.2411,176.3345,27540.0
2020-06-10 14:40:00,188.81,189.5,188.59,189.34,42364.0,176.3158,176.9601,176.1103,176.8107,42364.0
2020-06-10 14:50:00,189.32,189.5,189.0,189.44,43431.0,176.792,176.9601,176.4932,176.9041,43431.0
2020-06-10 15:00:00,189.47,190.33,188.98,190.19,93826.0,176.9321,177.7352,176.4745,177.6045,93826.0
2020-06-10 15:10:00,190.2,190.74,190.18,190.63,67588.0,177.6138,178.1181,177.5951,178.0153,67588.0
2020-06-10 15:20:00,190.59,190.59,189.8,190.38,76315.0,177.978,177.978,177.2403,177.7819,76315.0
2020-06-10 15:30:00,190.42,190.44,189.69,189.9,51467.0,177.8192,177.8379,177.1376,177.3337,51467.0
2020-06-10 15:40:00,189.88,189.92,189.31,189.82,85039.0,177.315,177.3523,176.7827,177.2589,85039.0
2020-06-10 15:50:00,189.77,190.57,189.68,190.13,293615.0,177.2123,177.9593,177.1282,177.5484,293615.0
2020-06-11 09:30:00,190.2,191.81,188.6,189.34,87673.0,177.6138,179.1173,176.1197,176.8107,87673.0
2020-06-11 09:40:00,189.39,189.89,189.15,189.68,49584.0,176.8574,177.3243,176.6333,177.1282,49584.0
2020-06-11 09:50:00,189.68,190.57,189.68,190.38,54085.0,177.1282,177.9593,177.1282,177.7819,54085.0
2020-06-11 10:00:00,190.46,190.96,190.18,190.77,56117.0,177.8566,178.3235,177.5951,178.1461,56117.0
2020-06-11 10:10:00,190.7,190.84,189.94,190.36,44087.0,178.0807,178.2115,177.371,177.7632,44087.0
2020-06-11 10:20:00,190.47,190.73,190.16,190.3,29465.0,177.8659,178.1087,177.5764,177.7072,29465.0
2020-06-11 10:30:00,190.36,191.36,190.32,191.31,31954.0,177.7632,178.697,177.7259,178.6504,31954.0
2020-06-11 10:40:00,191.32,191.4,190.47,190.91,26736.0,178.6597,178.7344,177.8659,178.2768,26736.0
2020-06-11 10:50:00,190.95,191.2,190.43,190.9,21537.0,178.3142,178.5476,177.8286,178.2675,21537.0
2020-06-11 11:00:00,191.04,191.39,190.87,191.1,36285.0,178.3982,178.7251,178.2395,178.4542,36285.0
2020-06-11 11:10:00,191.04,191.52,191.04,191.5,40292.0,178.3982,178.8465,178.3982,178.8278,40292.0
2020-06-11 11:20:00,191.43,192.6,191.39,192.6,54486.0,178.7624,179.855,178.7251,179.855,54486.0
2020-06-11 11:30:00,192.54,192.69,192.25,192.55,32746.0,179.799,179.939,179.5281,179.8083,32746.0
2020-06-11 11:40:00,192.5,192.6,191.33,191.46,49437.0,179.7616,179.855,178.669,178.7904,49437.0
2020-06-11 11:50:00,191.42,192.08,191.3,191.99,22190.0,178.7531,179.3694,178.641,179.2854,22190.0
2020-06-11 12:00:00,192.02,192.25,191.65,191.79,25541.0,179.3134,179.5281,178.9679,179.0986,25541.0
2020-06-11 12:10:00,191.85,192.1,191.67,191.7,36122.0,179.1546,179.3881,178.9865,179.0145,36122.0
2020-06-11 12:20:00,191.82,191.86,191.14,191.2,29516.0,179.1266,179.164,178.4916,178.5476,29516.0
2020-06-11 12:30:00,191.24,192.04,191.23,191.61,36202.0,178.585,179.332,178.5756,178.9305,36202.0
2020-06-11 12:40:00,191.54,191.72,190.78,190.87,25271.0,178.8651,179.0332,178.1554,178.2395,25271.0
2020-06-11 12:50:00,190.7,190.7,189.75,189.82,42034.0,178.0807,178.0807,177.1936,177.2589,42034.0
2020-06-11 13:00:00,189.74,190.52,189.7,190.18,44345.0,177.1842,177.9126,177.1469,177.5951,44345.0
2020-06-11 13:10:00,190.16,190.46,189.99,190.08,29249.0,177.5764,177.8566,177.4177,177.5017,29249.0
2020-06-11 13:20:00,190.07,190.47,189.7,189.9,26257.0,177.4924,177.8659,177.1469,177.3337,26257.0
2020-06-11 13:30:00,189.84,190.29,189.64,189.7,29284.0,177.2776,177.6978,177.0909,177.1469,29284.0
2020-06-11 13:40:00,189.7,189.85,189.31,189.68,46818.0,177.1469,177.287,176.7827,177.1282,46818.0
2020-06-11 13:50:00,189.67,190.16,189.54,190.03,27934.0,177.1189,177.5764,176.9975,177.4551,27934.0
2020-06-11 14:00:00,189.99,190.05,189.02,189.37,70643.0,177.4177,177.4737,176.5119,176.8387,70643.0
2020-06-11 14:10:00,189.37,189.38,188.85,188.85,35876.0,176.8387,176.8481,176.3531,176.3531,35876.0
2020-06-11 14:20:00,188.86,189.39,188.84,189.28,25467.0,176.3625,176.8574,176.3438,176.7547,25467.0
2020-06-11 14:30:00,189.31,189.48,188.7,188.77,42402.0,176.7827,176.9414,176.2131,176.2784,42402.0
2020-06-11 14:40:00,188.83,188.86,188.03,188.11,34476.0,176.3345,176.3625,175.5874,175.6621,34476.0
2020-06-11 14:50:00,188.14,188.16,187.46,188.05,50330.0,175.6901,175.7088,175.0551,175.6061,50330.0
2020-06-11 15:00:00,188.09,188.92,188.02,188.78,43012.0,175.6434,176.4185,175.5781,176.2878,43012.0
2020-06-11 15:10:00,188.77,188.99,187.9,188.32,74264.0,176.2784,176.4839,175.466,175.8582,74264.0
2020-06-11 15:20:00,188.34,188.74,188.01,188.48,124559.0,175.8769,176.2504,175.5687,176.0076,124559.0
2020-06-11 15:30:00,188.42,188.84,187.99,188.7,88382.0,175.9516,176.3438,175.55,176.2131,88382.0
2020-06-11 15:40:00,188.62,189.14,188.33,188.56,144285.0,176.1384,176.6239,175.8675,176.0823,144285.0
2020-06-11 15:50:00,188.53,188.73,188.06,188.39,162439.0,176.0543,176.2411,175.6154,175.9236,162439.0
2020-06-12 09:30:00,190.25,190.7,187.5,188.32,72624.0,177.6605,178.0807,175.0925,175.8582,72624.0
2020-06-12 09:40:00,188.34,188.68,188.0,188.34,35858.0,175.8769,176.1944,175.5594,175.8769,35858.0
2020-06-12 09:50:00,188.33,188.76,188.09,188.42,94928.0,175.8675,176.2691,175.6434,175.9516,94928.0
2020-06-12 10:00:00,188.42,188.42,187.14,187.21,75451.0,175.9516,175.9516,174.7563,174.8217,75451.0
2020-06-12 10:10:00,187.19,187.27,186.03,186.18,97098.0,174.803,174.8777,173.7197,173.8598,97098.0
2020-06-12 10:20:00,186.16,186.59,185.91,186.03,79366.0,173.8411,174.2427,173.6077,173.7197,79366.0
2020-06-12 10:30:00,186.06,186.13,185.66,185.72,37823.0,173.7478,173.8131,173.3742,173.4303,37823.0
2020-06-12 10:40:00,185.72,186.58,185.65,186.31,49678.0,173.4303,174.2334,173.3649,173.9812,49678.0
2020-06-12 10:50:00,186.3,186.32,185.92,186.02,36917.0,173.9719,173.9906,173.617,173.7104,36917.0
2020-06-12 11:00:00,185.98,186.26,185.77,185.81,65778.0,173.6731,173.9345,173.477,173.5143,65778.0
2020-06-12 11:10:00,185.84,185.89,184.16,184.27,44932.0,173.5423,173.589,171.9735,172.0762,44932.0
2020-06-12 11:20:00,184.23,185.6,184.23,185.5,54073.0,172.0389,173.3182,172.0389,173.2248,54073.0
2020-06-12 11:30:00,185.61,185.84,185.14,185.84,24216.0,173.3275,173.5423,172.8886,173.5423,24216.0
2020-06-12 11:40:00,185.78,185.94,185.37,185.75,47939.0,173.4863,173.6357,173.1034,173.4583,47939.0
2020-06-12 11:50:00,185.72,185.75,185.42,185.56,24314.0,173.4303,173.4583,173.1501,173.2808,24314.0
2020-06-12 12:00:00,185.62,186.12,185.6,185.87,34237.0,173.3369,173.8038,173.3182,173.5703,34237.0
2020-06-12 12:10:00,185.87,185.87,185.29,185.69,21284.0,173.5703,173.5703,173.0287,173.4022,21284.0
2020-06-12 12:20:00,185.69,185.8,184.66,184.66,37412.0,173.4022,173.505,172.4404,172.4404,37412.0
2020-06-12 12:30:00,184.73,184.78,184.1,184.11,55123.0,172.5058,172.5525,171.9175,171.9268,55123.0
2020-06-12 12:40:00,184.09,184.33,183.6,183.63,35843.0,171.9081,172.1322,171.4505,171.4786,35843.0
2020-06-12 12:50:00,183.7,184.23,183.58,183.91,82217.0,171.5439,172.0389,171.4319,171.74,82217.0
2020-06-12 13:00:00,183.94,183.95,182.47,182.97,56097.0,171.768,171.7774,170.3953,170.8622,56097.0
2020-06-12 13:10:00,182.96,182.96,182.13,182.2,39736.0,170.8529,170.8529,170.0778,170.1432,39736.0
2020-06-12 13:20:00,182.23,183.06,182.11,182.94,50797.0,170.1712,170.9463,170.0591,170.8342,50797.0
2020-06-12 13:30:00,182.94,183.08,182.2,182.52,57708.0,170.8342,170.965,170.1432,170.442,57708.0
2020-06-12 13:40:00,182.5,182.92,181.76,181.87,56037.0,170.4233,170.8155,169.7323,169.835,56037.0
2020-06-12 13:50:00,181.96,182.36,181.53,181.95,65436.0,169.9191,170.2926,169.5175,169.9097,65436.0
2020-06-12 14:00:00,181.9,182.64,181.74,181.88,41747.0,169.863,170.5541,169.7136,169.8444,41747.0
2020-06-12 14:10:00,181.92,182.74,181.92,182.43,43408.0,169.8817,170.6475,169.8817,170.358,43408.0
2020-06-12 14:20:00,182.46,182.83,182.36,182.54,34604.0,170.386,170.7315,170.2926,170.4607,34604.0
2020-06-12 14:30:00,182.5,183.37,182.49,182.77,52102.0,170.4233,171.2358,170.414,170.6755,52102.0
2020-06-12 14:40:00,182.79,183.59,182.18,183.31,75715.0,170.6941,171.4412,170.1245,171.1797,75715.0
2020-06-12 14:50:00,183.34,183.93,183.06,183.87,52058.0,171.2078,171.7587,170.9463,171.7027,52058.0
2020-06-12 15:00:00,183.96,184.3,183.78,183.91,45335.0,171.7867,172.1042,171.6186,171.74,45335.0
2020-06-12 15:10:00,183.83,184.08,183.21,183.74,57499.0,171.6653,171.8988,171.0864,171.5813,57499.0
2020-06-12 15:20:00,183.72,183.86,183.04,183.41,34481.0,171.5626,171.6933,170.9276,171.2731,34481.0
2020-06-12 15:30:00,183.5,183.5,182.71,182.86,66818.0,171.3572,171.3572,170.6194,170.7595,66818.0
2020-06-12 15:40:00,182.93,183.99,182.93,183.94,81617.0,170.8249,171.8147,170.8249,171.768,81617.0
2020-06-12 15:50:00,183.99,184.55,183.73,184.01,152838.0,171.8147,172.3377,171.5719,171.8334,152838.0
2020-06-15 09:30:00,182.72,184.89,182.62,184.86,113055.0,170.6288,172.6552,170.5354,172.6272,113055.0
2020-06-15 09:40:00,184.79,185.31,184.57,185.08,53348.0,172.5618,173.0474,172.3564,172.8326,53348.0
2020-06-15 09:50:00,184.92,185.77,184.84,185.67,62478.0,172.6832,173.477,172.6085,173.3836,62478.0
2020-06-15 10:00:00,185.71,186.79,185.59,186.76,48939.0,173.4209,174.4295,173.3089,174.4014,48939.0
2020-06-15 10:10:00,186.83,187.33,186.22,186.78,46553.0,174.4668,174.9337,173.8972,174.4201,46553.0
2020-06-15 10:20:00,186.7,186.97,186.12,186.21,33741.0,174.3454,174.5975,173.8038,173.8878,33741.0
2020-06-15 10:30:00,186.12,186.87,185.73,186.68,36952.0,173.8038,174.5042,173.4396,174.3267,36952.0
2020-06-15 10:40:00,186.66,187.71,186.36,187.56,38101.0,174.3081,175.2886,174.0279,175.1485,38101.0
2020-06-15 10:50:00,187.51,187.72,187.29,187.4,36474.0,175.1018,175.2979,174.8964,174.9991,36474.0
2020-06-15 11:00:00,187.33,188.63,187.33,188.29,43574.0,174.9337,176.1477,174.9337,175.8302,43574.0
2020-06-15 11:10:00,188.38,188.38,187.65,188.19,41272.0,175.9142,175.9142,175.2325,175.7368,41272.0
2020-06-15 11:20:00,188.14,188.71,188.08,188.53,36885.0,175.6901,176.2224,175.6341,176.0543,36885.0
2020-06-15 11:30:00,188.58,188.78,188.26,188.48,39727.0,176.101,176.2878,175.8022,176.0076,39727.0
2020-06-15 11:40:00,188.51,188.51,187.65,188.05,39452.0,176.0356,176.0356,175.2325,175.6061,39452.0
2020-06-15 11:50:00,187.99,188.58,187.93,188.55,19464.0,175.55,176.101,175.494,176.073,19464.0
2020-06-15 12:00:00,188.51,189.24,188.43,189.23,28457.0,176.0356,176.7173,175.9609,176.708,28457.0
2020-06-15 12:10:00,189.22,189.38,189.06,189.16,25583.0,176.6987,176.8481,176.5492,176.6426,25583.0
2020-06-15 12:20:00,189.19,189.24,188.83,188.9,27125.0,176.6706,176.7173,176.3345,176.3998,27125.0
2020-06-15 12:30:00,188.9,189.06,188.85,188.91,24411.0,176.3998,176.5492,176.3531,176.4092,24411.0
2020-06-15 12:40:00,188.93,189.15,188.81,188.95,24715.0,176.4278,176.6333,176.3158,176.4465,24715.0
2020-06-15 12:50:00,188.99,188.99,188.51,188.56,22932.0,176.4839,176.4839,176.0356,176.0823,22932.0
2020-06-15 13:00:00,188.56,188.86,188.44,188.53,20310.0,176.0823,176.3625,175.9703,176.0543,20310.0
2020-06-15 13:10:00,188.53,189.0,188.52,188.61,26496.0,176.0543,176.4932,176.045,176.129,26496.0
2020-06-15 13:20:00,188.6,188.62,188.09,188.32,22726.0,176.1197,176.1384,175.6434,175.8582,22726.0
2020-06-15 13:30:00,188.33,188.87,188.33,188.46,19874.0,175.8675,176.3718,175.8675,175.9889,19874.0
2020-06-15 13:40:00,188.42,188.49,187.95,187.97,47650.0,175.9516,176.017,175.5127,175.5314,47650.0
2020-06-15 13:50:00,187.99,188.83,187.89,188.46,19034.0,175.55,176.3345,175.4567,175.9889,19034.0
2020-06-15 14:00:00,188.49,189.65,188.49,189.61,45993.0,176.017,177.1002,176.017,177.0628,45993.0
2020-06-15 14:10:00,189.69,190.2,189.29,189.99,45118.0,177.1376,177.6138,176.764,177.4177,45118.0
2020-06-15 14:20:00,189.99,189.99,189.52,189.63,33780.0,177.4177,177.4177,176.9788,177.0815,33780.0
2020-06-15 14:30:00,189.66,189.76,188.71,188.71,52715.0,177.1095,177.2029,176.2224,176.2224,52715.0
2020-06-15 14:40:00,188.74,189.03,188.32,188.38,40298.0,176.2504,176.5212,175.8582,175.9142,40298.0
2020-06-15 14:50:00,188.38,188.41,187.76,187.77,65315.0,175.9142,175.9423,175.3353,175.3446,65315.0
2020-06-15 15:00:00,187.76,188.01,187.32,187.53,62988.0,175.3353,175.5687,174.9244,175.1205,62988.0
2020-06-15 15:10:00,187.55,187.57,187.2,187.27,50002.0,175.1392,175.1578,174.8123,174.8777,50002.0
2020-06-15 15:20:00,187.27,187.3,187.01,187.13,67384.0,174.8777,174.9057,174.6349,174.747,67384.0
2020-06-15 15:30:00,187.12,187.37,186.87,186.99,100365.0,174.7376,174.9711,174.5042,174.6162,100365.0
2020-06-15 15:40:00,186.98,187.45,186.9,187.19,86411.0,174.6069,175.0458,174.5322,174.803,86411.0
2020-06-15 15:50:00,187.19,187.91,187.19,187.87,151804.0,174.803,175.4753,174.803,175.438,151804.0
2020-06-16 09:30:00,189.12,190.33,188.01,189.06,97113.0,176.6053,177.7352,175.5687,176.5492,97113.0
2020-06-16 09:40:00,189.19,189.84,188.08,188.39,35260.0,176.6706,177.2776,175.6341,175.9236,35260.0
2020-06-16 09:50:00,188.29,189.38,187.7,188.39,68577.0,175.8302,176.8481,175.2792,175.9236,68577.0
2020-06-16 10:00:00,188.61,189.43,188.44,188.56,35765.0,176.129,176.8948,175.9703,176.0823,35765.0
2020-06-16 10:10:00,188.47,188.74,188.31,188.64,15299.0,175.9983,176.2504,175.8489,176.157,15299.0
2020-06-16 10:20:00,188.65,188.71,188.26,188.48,14338.0,176.1664,176.2224,175.8022,176.0076,14338.0
2020-06-16 10:30:00,188.52,188.71,187.6,188.13,17494.0,176.045,176.2224,175.1859,175.6808,17494.0
2020-06-16 10:40:00,188.06,188.2,187.49,188.08,19959.0,175.6154,175.7461,175.0831,175.6341,19959.0
2020-06-16 10:50:00,188.09,188.2,187.39,187.51,21619.0,175.6434,175.7461,174.9898,175.1018,21619.0
2020-06-16 11:00:00,187.29,188.94,186.91,188.94,24636.0,174.8964,176.4372,174.5415,176.4372,24636.0
2020-06-16 11:10:00,188.92,189.21,188.1,188.95,27395.0,176.4185,176.6893,175.6528,176.4465,27395.0
2020-06-16 11:20:00,188.95,189.22,188.62,188.88,16756.0,176.4465,176.6987,176.1384,176.3812,16756.0
2020-06-16 11:30:00,188.86,189.35,188.51,188.95,21814.0,176.3625,176.8201,176.0356,176.4465,21814.0
2020-06-16 11:40:00,188.97,189.37,188.97,189.16,22804.0,176.4652,176.8387,176.4652,176.6426,22804.0
2020-06-16 11:50:00,189.18,189.38,188.76,188.94,22558.0,176.6613,176.8481,176.2691,176.4372,22558.0
2020-06-16 12:00:00,188.93,189.07,188.41,188.46,28439.0,176.4278,176.5586,175.9423,175.9889,28439.0
2020-06-16 12:10:00,188.49,188.74,188.41,188.56,16781.0,176.017,176.2504,175.9423,176.0823,16781.0
2020-06-16 12:20:00,188.58,188.65,188.07,188.57,48343.0,176.101,176.1664,175.6248,176.0917,48343.0
2020-06-16 12:30:00,188.61,189.19,188.52,188.99,15196.0,176.129,176.6706,176.045,176.4839,15196.0
2020-06-16 12:40:00,188.95,188.97,188.46,188.46,21968.0,176.4465,176.4652,175.9889,175.9889,21968.0
2020-06-16 12:50:00,188.52,189.28,188.48,189.28,20701.0,176.045,176.7547,176.0076,176.7547,20701.0
2020-06-16 13:00:00,189.27,189.67,189.09,189.58,21730.0,176.7453,177.1189,176.5773,177.0348,21730.0
2020-06-16 13:10:00,189.6,189.71,189.49,189.58,15135.0,177.0535,177.1562,176.9508,177.0348,15135.0
2020-06-16 13:20:00,189.58,189.58,189.25,189.52,23491.0,177.0348,177.0348,176.7267,176.9788,23491.0
2020-06-16 13:30:00,189.49,189.72,189.34,189.37,22934.0,176.9508,177.1656,176.8107,176.8387,22934.0
2020-06-16 13:40:00,189.38,189.69,189.29,189.51,15540.0,176.8481,177.1376,176.764,176.9695,15540.0
2020-06-16 13:50:00,189.44,189.57,189.01,189.29,15495.0,176.9041,177.0255,176.5025,176.764,15495.0
2020-06-16 14:00:00,189.31,189.93,189.31,189.84,24072.0,176.7827,177.3617,176.7827,177.2776,24072.0
2020-06-16 14:10:00,189.87,190.28,189.71,190.23,47987.0,177.3056,177.6885,177.1562,177.6418,47987.0
2020-06-16 14:20:00,190.27,190.35,189.61,190.07,49616.0,177.6792,177.7539,177.0628,177.4924,49616.0
2020-06-16 14:30:00,190.17,190.64,190.08,190.51,53440.0,177.5858,178.0247,177.5017,177.9033,53440.0
2020-06-16 14:40:00,190.45,190.48,189.82,190.16,28195.0,177.8473,177.8753,177.2589,177.5764,28195.0
2020-06-16 14:50:00,190.19,190.4,190.0,190.4,17653.0,177.6045,177.8006,177.427,177.8006,17653.0
2020-06-16 15:00:00,190.4,190.63,190.04,190.09,35682.0,177.8006,178.0153,177.4644,177.5111,35682.0
2020-06-16 15:10:00,190.1,190.54,190.1,190.38,64066.0,177.5204,177.9313,177.5204,177.7819,64066.0
2020-06-16 15:20:00,190.41,191.0,190.23,190.23,64380.0,177.8099,178.3609,177.6418,177.6418,64380.0
2020-06-16 15:30:00,190.24,191.15,190.12,190.79,65258.0,177.6512,178.5009,177.5391,178.1648,65258.0
2020-06-16 15:40:00,190.83,190.96,190.41,190.66,104047.0,178.2021,178.3235,177.8099,178.0434,104047.0
2020-06-16 15:50:00,190.57,190.99,189.84,190.98,172384.0,177.9593,178.3515,177.2776,178.3422,172384.0
2020-06-17 09:30:00,190.71,190.88,189.98,190.14,43508.0,178.0901,178.2488,177.4084,177.5578,43508.0
2020-06-17 09:40:00,190.28,190.5,189.94,190.13,16740.0,177.6885,177.894,177.371,177.5484,16740.0
2020-06-17 09:50:00,190.13,190.23,188.84,188.99,36055.0,177.5484,177.6418,176.3438,176.4839,36055.0
2020-06-17 10:00:00,189.06,190.21,188.93,190.0,16185.0,176.5492,177.6231,176.4278,177.427,16185.0
2020-06-17 10:10:00,189.91,190.33,189.49,189.5,13290.0,177.343,177.7352,176.9508,176.9601,13290.0
2020-06-17 10:20:00,189.57,189.75,189.23,189.27,24334.0,177.0255,177.1936,176.708,176.7453,24334.0
2020-06-17 10:30:00,189.24,189.84,189.09,189.84,31732.0,176.7173,177.2776,176.5773,177.2776,31732.0
2020-06-17 10:40:00,189.8,189.89,189.39,189.83,30108.0,177.2403,177.3243,176.8574,177.2683,30108.0
2020-06-17 10:50:00,189.88,190.25,189.55,189.63,21673.0,177.315,177.6605,177.0068,177.0815,21673.0
2020-06-17 11:00:00,189.73,189.95,189.5,189.81,20399.0,177.1749,177.3803,176.9601,177.2496,20399.0
2020-06-17 11:10:00,189.76,189.91,189.1,189.22,30333.0,177.2029,177.343,176.5866,176.6987,30333.0
2020-06-17 11:20:00,189.17,189.53,189.05,189.44,18631.0,176.652,176.9881,176.5399,176.9041,18631.0
2020-06-17 11:30:00,189.48,189.7,189.39,189.66,15087.0,176.9414,177.1469,176.8574,177.1095,15087.0
2020-06-17 11:40:00,189.66,190.14,189.41,189.53,27475.0,177.1095,177.5578,176.8761,176.9881,27475.0
2020-06-17 11:50:00,189.44,190.05,189.38,189.99,15685.0,176.9041,177.4737,176.8481,177.4177,15685.0
2020-06-17 12:00:00,189.98,190.17,189.65,189.72,14575.0,177.4084,177.5858,177.1002,177.1656,14575.0
2020-06-17 12:10:00,189.78,189.98,189.73,189.84,10630.0,177.2216,177.4084,177.1749,177.2776,10630.0
2020-06-17 12:20:00,189.87,190.06,189.73,189.97,12738.0,177.3056,177.4831,177.1749,177.399,12738.0
2020-06-17 12:30:00,190.0,191.11,189.99,191.09,31307.0,177.427,178.4636,177.4177,178.4449,31307.0
2020-06-17 12:40:00,191.02,191.05,190.77,190.9,13740.0,178.3795,178.4076,178.1461,178.2675,13740.0
2020-06-17 12:50:00,190.89,190.92,190.68,190.73,11612.0,178.2581,178.2862,178.062,178.1087,11612.0
2020-06-17 13:00:00,190.75,191.12,190.68,191.07,20125.0,178.1274,178.4729,178.062,178.4262,20125.0
2020-06-17 13:10:00,191.05,191.13,190.5,190.68,18591.0,178.4076,178.4823,177.894,178.062,18591.0
2020-06-17 13:20:00,190.75,190.88,190.66,190.81,16133.0,178.1274,178.2488,178.0434,178.1834,16133.0
2020-06-17 13:30:00,190.79,191.14,190.79,190.99,15608.0,178.1648,178.4916,178.1648,178.3515,15608.0
2020-06-17 13:40:00,191.0,191.02,190.82,190.88,16735.0,178.3609,178.3795,178.1928,178.2488,16735.0
2020-06-17 13:50:00,190.91,191.03,190.54,191.0,17371.0,178.2768,178.3889,177.9313,178.3609,17371.0
2020-06-17 14:00:00,190.96,191.31,190.88,190.93,25051.0,178.3235,178.6504,178.2488,178.2955,25051.0
2020-06-17 14:10:00,190.87,191.07,190.15,190.16,36471.0,178.2395,178.4262,177.5671,177.5764,36471.0
2020-06-17 14:20:00,190.23,190.88,190.23,190.79,25745.0,177.6418,178.2488,177.6418,178.1648,25745.0
2020-06-17 14:30:00,190.8,190.82,190.5,190.68,29716.0,178.1741,178.1928,177.894,178.062,29716.0
2020-06-17 14:40:00,190.71,190.94,190.54,190.67,16183.0,178.0901,178.3048,177.9313,178.0527,16183.0
2020-06-17 14:50:00,190.66,190.89,190.55,190.58,24262.0,178.0434,178.2581,177.9406,177.9687,24262.0
2020-06-17 15:00:00,190.57,190.81,190.45,190.77,28926.0,177.9593,178.1834,177.8473,178.1461,28926.0
2020-06-17 15:10:00,190.74,190.79,190.33,190.39,20694.0,178.1181,178.1648,177.7352,177.7912,20694.0
2020-06-17 15:20:00,190.36,190.58,190.1,190.18,34764.0,177.7632,177.9687,177.5204,177.5951,34764.0
2020-06-17 15:30:00,190.16,190.41,189.91,190.05,54860.0,177.5764,177.8099,177.343,177.4737,54860.0
2020-06-17 15:40:00,190.03,190.25,189.59,190.05,53179.0,177.4551,177.6605,177.0442,177.4737,53179.0
2020-06-17 15:50:00,190.11,190.42,189.8,189.87,112543.0,177.5298,177.8192,177.2403,177.3056,112543.0
2020-06-18 09:30:00,190.94,191.38,189.84,189.99,76202.0,178.3048,178.7157,177.2776,177.4177,76202.0
2020-06-18 09:40:00,189.98,190.05,189.55,190.05,45116.0,177.4084,177.4737,177.0068,177.4737,45116.0
2020-06-18 09:50:00,190.05,190.8,189.79,189.79,39558.0,177.4737,178.1741,177.2309,177.2309,39558.0
2020-06-18 10:00:00,189.84,190.12,189.44,190.02,20552.0,177.2776,177.5391,176.9041,177.4457,20552.0
2020-06-18 10:10:00,190.06,190.32,188.79,188.96,50743.0,177.4831,177.7259,176.2971,176.4559,50743.0
2020-06-18 10:20:00,189.0,189.4,188.75,188.93,32987.0,176.4932,176.8667,176.2598,176.4278,32987.0
2020-06-18 10:30:00,189.0,189.5,188.72,189.28,20794.0,176.4932,176.9601,176.2317,176.7547,20794.0
2020-06-18 10:40:00,189.24,189.69,188.76,189.69,18719.0,176.7173,177.1376,176.2691,177.1376,18719.0
2020-06-18 10:50:00,189.7,190.3,189.7,190.06,25777.0,177.1469,177.7072,177.1469,177.4831,25777.0
2020-06-18 11:00:00,189.96,190.34,189.64,190.23,19002.0,177.3897,177.7445,177.0909,177.6418,19002.0
2020-06-18 11:10:00,190.27,190.95,189.92,190.74,43051.0,177.6792,178.3142,177.3523,178.1181,43051.0
2020-06-18 11:20:00,190.79,190.9,190.15,190.22,12111.0,178.1648,178.2675,177.5671,177.6325,12111.0
2020-06-18 11:30:00,190.2,190.29,190.04,190.18,32718.0,177.6138,177.6978,177.4644,177.5951,32718.0
2020-06-18 11:40:00,190.09,190.3,189.92,190.3,12577.0,177.5111,177.7072,177.3523,177.7072,12577.0
2020-06-18 11:50:00,190.29,190.53,190.2,190.34,29434.0,177.6978,177.922,177.6138,177.7445,29434.0
2020-06-18 12:00:00,190.35,190.89,190.25,190.73,34087.0,177.7539,178.2581,177.6605,178.1087,34087.0
2020-06-18 12:10:00,190.73,190.77,190.34,190.41,19313.0,178.1087,178.1461,177.7445,177.8099,19313.0
2020-06-18 12:20:00,190.51,191.1,190.51,190.94,33394.0,177.9033,178.4542,177.9033,178.3048,33394.0
2020-06-18 12:30:00,190.98,191.39,190.9,191.27,41576.0,178.3422,178.7251,178.2675,178.613,41576.0
2020-06-18 12:40:00,191.31,191.77,191.16,191.54,30482.0,178.6504,179.0799,178.5103,178.8651,30482.0
2020-06-18 12:50:00,191.51,191.77,191.51,191.69,14802.0,178.8371,179.0799,178.8371,179.0052,14802.0
2020-06-18 13:00:00,191.66,191.82,191.3,191.49,25137.0,178.9772,179.1266,178.641,178.8184,25137.0
2020-06-18 13:10:00,191.52,191.73,191.41,191.67,19226.0,178.8465,179.0426,178.7437,178.9865,19226.0
2020-06-18 13:20:00,191.67,191.99,191.6,191.74,22072.0,178.9865,179.2854,178.9212,179.0519,22072.0
2020-06-18 13:30:00,191.74,191.84,191.62,191.81,9934.0,179.0519,179.1453,178.9398,179.1173,9934.0
2020-06-18 13:40:00,191.79,191.8,191.22,191.22,14491.0,179.0986,179.1079,178.5663,178.5663,14491.0
2020-06-18 13:50:00,191.26,191.38,190.99,191.0,17519.0,178.6037,178.7157,178.3515,178.3609,17519.0
2020-06-18 14:00:00,191.0,191.01,190.65,190.77,28678.0,178.3609,178.3702,178.034,178.1461,28678.0
2020-06-18 14:10:00,190.74,191.16,190.71,191.15,13395.0,178.1181,178.5103,178.0901,178.5009,13395.0
2020-06-18 14:20:00,191.12,191.12,190.78,191.02,12268.0,178.4729,178.4729,178.1554,178.3795,12268.0
2020-06-18 14:30:00,190.97,191.36,190.85,191.02,10555.0,178.3328,178.697,178.2208,178.3795,10555.0
2020-06-18 14:40:00,191.08,191.14,190.75,191.01,14312.0,178.4356,178.4916,178.1274,178.3702,14312.0
2020-06-18 14:50:00,191.01,191.02,190.59,190.59,17597.0,178.3702,178.3795,177.978,177.978,17597.0
2020-06-18 15:00:00,190.59,190.98,190.4,190.93,31416.0,177.978,178.3422,177.8006,178.2955,31416.0
2020-06-18 15:10:00,190.92,191.2,190.73,190.93,31651.0,178.2862,178.5476,178.1087,178.2955,31651.0
2020-06-18 15:20:00,190.93,191.05,190.65,190.75,36508.0,178.2955,178.4076,178.034,178.1274,36508.0
2020-06-18 15:30:00,190.75,190.89,190.62,190.86,41634.0,178.1274,178.2581,178.006,178.2301,41634.0
2020-06-18 15:40:00,190.86,190.98,190.69,190.77,54717.0,178.2301,178.3422,178.0714,178.1461,54717.0
2020-06-18 15:50:00,190.76,191.47,190.75,191.29,122205.0,178.1367,178.7998,178.1274,178.6317,122205.0
2020-06-19 09:30:00,193.08,193.72,192.25,192.8,182989.0,180.3032,180.9009,179.5281,180.0418,182989.0
2020-06-19 09:40:00,192.67,193.17,192.58,192.94,56175.0,179.9204,180.3873,179.8363,180.1725,56175.0
2020-06-19 09:50:00,192.93,193.29,191.79,191.97,40749.0,180.1631,180.4993,179.0986,179.2667,40749.0
2020-06-19 10:00:00,191.9,192.02,191.5,191.93,21469.0,179.2013,179.3134,178.8278,179.2293,21469.0
2020-06-19 10:10:00,191.99,192.54,191.87,192.18,40699.0,179.2854,179.799,179.1733,179.4628,40699.0
2020-06-19 10:20:00,192.19,192.43,191.65,191.65,17026.0,179.4721,179.6962,178.9679,178.9679,17026.0
2020-06-19 10:30:00,191.53,191.88,191.02,191.18,22990.0,178.8558,179.1826,178.3795,178.529,22990.0
2020-06-19 10:40:00,191.17,191.3,190.64,191.2,70099.0,178.5196,178.641,178.0247,178.5476,70099.0
2020-06-19 10:50:00,191.3,191.39,190.7,190.78,20789.0,178.641,178.7251,178.0807,178.1554,20789.0
2020-06-19 11:00:00,190.8,191.12,190.61,190.98,19668.0,178.1741,178.4729,177.9967,178.3422,19668.0
2020-06-19 11:10:00,190.92,190.92,190.01,190.24,39257.0,178.2862,178.2862,177.4364,177.6512,39257.0
2020-06-19 11:20:00,190.23,190.75,190.05,190.46,35407.0,177.6418,178.1274,177.4737,177.8566,35407.0
2020-06-19 11:30:00,190.41,190.64,190.19,190.51,17135.0,177.8099,178.0247,177.6045,177.9033,17135.0
2020-06-19 11:40:00,190.56,190.84,190.23,190.81,17956.0,177.95,178.2115,177.6418,178.1834,17956.0
2020-06-19 11:50:00,190.78,190.97,190.28,190.28,26084.0,178.1554,178.3328,177.6885,177.6885,26084.0
2020-06-19 12:00:00,190.34,190.4,189.78,189.91,43137.0,177.7445,177.8006,177.2216,177.343,43137.0
2020-06-19 12:10:00,189.87,190.04,188.47,188.52,32970.0,177.3056,177.4644,175.9983,176.045,32970.0
2020-06-19 12:20:00,188.37,190.1,188.17,190.1,39338.0,175.9049,177.5204,175.7181,177.5204,39338.0
2020-06-19 12:30:00,190.11,190.25,189.89,189.96,22240.0,177.5298,177.6605,177.3243,177.3897,22240.0
2020-06-19 12:40:00,189.94,190.2,189.52,190.12,14043.0,177.371,177.6138,176.9788,177.5391,14043.0
2020-06-19 12:50:00,190.12,190.61,190.0,190.49,15108.0,177.5391,177.9967,177.427,177.8846,15108.0
2020-06-19 13:00:00,190.47,190.74,190.42,190.56,15726.0,177.8659,178.1181,177.8192,177.95,15726.0
2020-06-19 13:10:00,190.62,190.66,189.88,189.93,11549.0,178.006,178.0434,177.315,177.3617,11549.0
2020-06-19 13:20:00,189.85,189.95,189.64,189.72,13316.0,177.287,177.3803,177.0909,177.1656,13316.0
2020-06-19 13:30:00,189.69,190.15,189.44,189.99,13728.0,177.1376,177.5671,176.9041,177.4177,13728.0
2020-06-19 13:40:00,189.98,189.99,189.19,189.26,13126.0,177.4084,177.4177,176.6706,176.736,13126.0
2020-06-19 13:50:00,189.46,189.64,189.26,189.26,12440.0,176.9228,177.0909,176.736,176.736,12440.0
2020-06-19 14:00:00,189.32,189.74,189.18,189.49,15226.0,176.792,177.1842,176.6613,176.9508,15226.0
2020-06-19 14:10:00,189.49,189.52,189.1,189.34,14932.0,176.9508,176.9788,176.5866,176.8107,14932.0
2020-06-19 14:20:00,189.33,189.51,189.13,189.28,13790.0,176.8014,176.9695,176.6146,176.7547,13790.0
2020-06-19 14:30:00,189.25,189.47,189.07,189.42,16539.0,176.7267,176.9321,176.5586,176.8854,16539.0
2020-06-19 14:40:00,189.39,189.42,189.18,189.33,19081.0,176.8574,176.8854,176.6613,176.8014,19081.0
2020-06-19 14:50:00,189.3,189.47,189.18,189.34,15932.0,176.7734,176.9321,176.6613,176.8107,15932.0
2020-06-19 15:00:00,189.32,189.65,189.21,189.31,20341.0,176.792,177.1002,176.6893,176.7827,20341.0
2020-06-19 15:10:00,189.31,190.16,189.19,190.16,21736.0,176.7827,177.5764,176.6706,177.5764,21736.0
2020-06-19 15:20:00,190.16,190.16,189.99,190.06,29048.0,177.5764,177.5764,177.4177,177.4831,29048.0
2020-06-19 15:30:00,190.07,190.22,189.88,189.95,34331.0,177.4924,177.6325,177.315,177.3803,34331.0
2020-06-19 15:40:00,189.93,190.02,189.44,189.55,67915.0,177.3617,177.4457,176.9041,177.0068,67915.0
2020-06-19 15:50:00,189.74,189.91,188.66,188.85,266559.0,177.1842,177.343,176.1757,176.3531,266559.0
2020-06-22 09:30:00,189.58,189.91,188.89,189.12,68417.0,177.0348,177.343,176.3905,176.6053,68417.0
2020-06-22 09:40:00,189.12,189.49,188.65,189.38,21725.0,176.6053,176.9508,176.1664,176.8481,21725.0
2020-06-22 09:50:00,189.36,189.91,189.17,189.85,23933.0,176.8294,177.343,176.652,177.287,23933.0
2020-06-22 10:00:00,189.75,190.81,189.67,190.72,34791.0,177.1936,178.1834,177.1189,178.0994,34791.0
2020-06-22 10:10:00,190.7,190.87,190.53,190.69,21118.0,178.0807,178.2395,177.922,178.0714,21118.0
2020-06-22 10:20:00,190.62,190.72,190.08,190.31,19770.0,178.006,178.0994,177.5017,177.7165,19770.0
2020-06-22 10:30:00,190.29,190.47,190.16,190.42,17934.0,177.6978,177.8659,177.5764,177.8192,17934.0
2020-06-22 10:40:00,190.42,190.64,190.24,190.53,12746.0,177.8192,178.0247,177.6512,177.922,12746.0
2020-06-22 10:50:00,190.53,190.53,189.68,189.68,24063.0,177.922,177.922,177.1282,177.1282,24063.0
2020-06-22 11:00:00,189.59,190.61,189.41,190.48,17894.0,177.0442,177.9967,176.8761,177.8753,17894.0
2020-06-22 11:10:00,190.63,191.32,190.63,190.99,32549.0,178.0153,178.6597,178.0153,178.3515,32549.0
2020-06-22 11:20:00,191.01,191.38,190.96,191.07,17494.0,178.3702,178.7157,178.3235,178.4262,17494.0
2020-06-22 11:30:00,191.08,191.25,190.93,191.02,23761.0,178.4356,178.5943,178.2955,178.3795,23761.0
2020-06-22 11:40:00,191.02,191.73,190.95,191.7,15720.0,178.3795,179.0426,178.3142,179.0145,15720.0
2020-06-22 11:50:00,191.75,191.9,191.35,191.36,17611.0,179.0612,179.2013,178.6877,178.697,17611.0
2020-06-22 12:00:00,191.38,191.92,191.38,191.47,21302.0,178.7157,179.22,178.7157,178.7998,21302.0
2020-06-22 12:10:00,191.57,192.24,191.57,192.1,37697.0,178.8931,179.5188,178.8931,179.3881,37697.0
2020-06-22 12:20:00,192.12,192.3,192.07,192.21,18704.0,179.4067,179.5748,179.3601,179.4908,18704.0
2020-06-22 12:30:00,192.21,192.35,191.92,192.02,11914.0,179.4908,179.6215,179.22,179.3134,11914.0
2020-06-22 12:40:00,192.01,192.07,191.86,192.06,10342.0,179.304,179.3601,179.164,179.3507,10342.0
2020-06-22 12:50:00,192.06,192.18,191.84,192.17,11723.0,179.3507,179.4628,179.1453,179.4534,11723.0
2020-06-22 13:00:00,192.27,192.41,192.16,192.34,13583.0,179.5468,179.6776,179.4441,179.6122,13583.0
2020-06-22 13:10:00,192.33,192.35,191.91,192.1,12372.0,179.6029,179.6215,179.2106,179.3881,12372.0
2020-06-22 13:20:00,192.1,192.37,191.95,192.26,12460.0,179.3881,179.6402,179.248,179.5375,12460.0
2020-06-22 13:30:00,192.25,192.63,192.24,192.47,12564.0,179.5281,179.883,179.5188,179.7336,12564.0
2020-06-22 13:40:00,192.47,192.49,192.25,192.41,10277.0,179.7336,179.7523,179.5281,179.6776,10277.0
2020-06-22 13:50:00,192.41,192.5,192.28,192.35,14840.0,179.6776,179.7616,179.5562,179.6215,14840.0
2020-06-22 14:00:00,192.36,192.36,191.87,192.04,16260.0,179.6309,179.6309,179.1733,179.332,16260.0
2020-06-22 14:10:00,191.98,192.09,191.53,191.77,16669.0,179.276,179.3787,178.8558,179.0799,16669.0
2020-06-22 14:20:00,191.71,192.3,191.54,191.95,24046.0,179.0239,179.5748,178.8651,179.248,24046.0
2020-06-22 14:30:00,191.95,192.1,191.85,191.89,9824.0,179.248,179.3881,179.1546,179.192,9824.0
2020-06-22 14:40:00,191.87,192.07,191.8,191.95,11035.0,179.1733,179.3601,179.1079,179.248,11035.0
2020-06-22 14:50:00,191.94,192.55,191.92,192.46,13852.0,179.2387,179.8083,179.22,179.7243,13852.0
2020-06-22 15:00:00,192.48,192.67,192.46,192.61,29216.0,179.7429,179.9204,179.7243,179.8643,29216.0
2020-06-22 15:10:00,192.6,192.67,192.01,192.11,19308.0,179.855,179.9204,179.304,179.3974,19308.0
2020-06-22 15:20:00,192.11,192.13,191.77,191.89,26780.0,179.3974,179.4161,179.0799,179.192,26780.0
2020-06-22 15:30:00,191.93,191.97,191.74,191.88,22172.0,179.2293,179.2667,179.0519,179.1826,22172.0
2020-06-22 15:40:00,191.92,192.07,191.66,191.67,33899.0,179.22,179.3601,178.9772,178.9865,33899.0
2020-06-22 15:50:00,191.7,192.25,191.7,192.15,70061.0,179.0145,179.5281,179.0145,179.4348,70061.0
2020-06-23 09:30:00,192.76,193.0,191.89,191.89,49234.0,180.0044,180.2285,179.192,179.192,49234.0
2020-06-23 09:40:00,191.9,192.3,191.56,192.3,27508.0,179.2013,179.5748,178.8838,179.5748,27508.0
2020-06-23 09:50:00,192.25,192.28,191.58,192.24,24604.0,179.5281,179.5562,178.9025,179.5188,24604.0
2020-06-23 10:00:00,192.29,192.59,191.53,191.72,30841.0,179.5655,179.8456,178.8558,179.0332,30841.0
2020-06-23 10:10:00,191.68,191.75,191.24,191.55,19412.0,178.9959,179.0612,178.585,178.8745,19412.0
2020-06-23 10:20:00,191.54,191.57,190.9,191.17,25693.0,178.8651,178.8931,178.2675,178.5196,25693.0
2020-06-23 10:30:00,191.18,191.19,190.43,190.68,29055.0,178.529,178.5383,177.8286,178.062,29055.0
2020-06-23 10:40:00,190.61,190.72,189.62,190.1,50891.0,177.9967,178.0994,177.0722,177.5204,50891.0
2020-06-23 10:50:00,190.07,190.59,190.07,190.57,34680.0,177.4924,177.978,177.4924,177.9593,34680.0
2020-06-23 11:00:00,190.56,191.31,190.52,191.09,34018.0,177.95,178.6504,177.9126,178.4449,34018.0
2020-06-23 11:10:00,191.12,191.33,191.03,191.23,26134.0,178.4729,178.669,178.3889,178.5756,26134.0
2020-06-23 11:20:00,191.19,191.26,190.89,191.09,25519.0,178.5383,178.6037,178.2581,178.4449,25519.0
2020-06-23 11:30:00,191.07,191.19,191.01,191.11,19151.0,178.4262,178.5383,178.3702,178.4636,19151.0
2020-06-23 11:40:00,191.14,191.19,190.93,191.03,26397.0,178.4916,178.5383,178.2955,178.3889,26397.0
2020-06-23 11:50:00,191.0,191.02,190.57,190.7,26705.0,178.3609,178.3795,177.9593,178.0807,26705.0
2020-06-23 12:00:00,190.74,191.17,190.64,191.03,25446.0,178.1181,178.5196,178.0247,178.3889,25446.0
2020-06-23 12:10:00,191.01,191.19,190.95,191.17,14088.0,178.3702,178.5383,178.3142,178.5196,14088.0
2020-06-23 12:20:00,191.14,191.15,190.84,191.0,13833.0,178.4916,178.5009,178.2115,178.3609,13833.0
2020-06-23 12:30:00,190.98,191.21,190.69,190.73,17095.0,178.3422,178.557,178.0714,178.1087,17095.0
2020-06-23 12:40:00,190.77,190.78,190.39,190.46,13986.0,178.1461,178.1554,177.7912,177.8566,13986.0
2020-06-23 12:50:00,190.47,190.54,190.2,190.22,15007.0,177.8659,177.9313,177.6138,177.6325,15007.0
2020-06-23 13:00:00,190.13,190.57,190.1,190.44,24589.0,177.5484,177.9593,177.5204,177.8379,24589.0
2020-06-23 13:10:00,190.4,190.55,190.32,190.47,14745.0,177.8006,177.9406,177.7259,177.8659,14745.0
2020-06-23 13:20:00,190.48,190.73,190.48,190.68,17314.0,177.8753,178.1087,177.8753,178.062,17314.0
2020-06-23 13:30:00,190.65,191.04,190.56,191.04,23083.0,178.034,178.3982,177.95,178.3982,23083.0
2020-06-23 13:40:00,191.07,191.12,190.83,191.04,13163.0,178.4262,178.4729,178.2021,178.3982,13163.0
2020-06-23 13:50:00,191.08,191.26,190.95,191.05,23382.0,178.4356,178.6037,178.3142,178.4076,23382.0
2020-06-23 14:00:00,191.01,191.06,190.74,190.93,19098.0,178.3702,178.4169,178.1181,178.2955,19098.0
2020-06-23 14:10:00,190.98,191.06,190.7,190.99,19754.0,178.3422,178.4169,178.0807,178.3515,19754.0
2020-06-23 14:20:00,191.0,191.05,190.71,191.02,15076.0,178.3609,178.4076,178.0901,178.3795,15076.0
2020-06-23 14:30:00,191.03,191.14,190.5,190.53,10975.0,178.3889,178.4916,177.894,177.922,10975.0
2020-06-23 14:40:00,190.52,190.6,190.16,190.17,23756.0,177.9126,177.9873,177.5764,177.5858,23756.0
2020-06-23 14:50:00,190.22,190.36,190.17,190.27,16043.0,177.6325,177.7632,177.5858,177.6792,16043.0
2020-06-23 15:00:00,190.26,190.68,190.11,190.64,26837.0,177.6698,178.062,177.5298,178.0247,26837.0
2020-06-23 15:10:00,190.66,190.68,190.28,190.36,18238.0,178.0434,178.062,177.6885,177.7632,18238.0
2020-06-23 15:20:00,190.34,190.38,190.14,190.31,24412.0,177.7445,177.7819,177.5578,177.7165,24412.0
2020-06-23 15:30:00,190.3,190.6,190.22,190.42,41247.0,177.7072,177.9873,177.6325,177.8192,41247.0
2020-06-23 15:40:00,190.42,190.54,190.04,190.12,50665.0,177.8192,177.9313,177.4644,177.5391,50665.0
2020-06-23 15:50:00,190.14,190.16,189.4,189.94,120405.0,177.5578,177.5764,176.8667,177.371,120405.0
2020-06-24 09:30:00,189.53,191.17,189.19,190.97,43918.0,176.9881,178.5196,176.6706,178.3328,43918.0
2020-06-24 09:40:00,191.06,191.07,190.11,190.17,26004.0,178.4169,178.4262,177.5298,177.5858,26004.0
2020-06-24 09:50:00,190.17,190.26,189.54,189.98,21430.0,177.5858,177.6698,176.9975,177.4084,21430.0
2020-06-24 10:00:00,189.96,190.19,189.07,189.11,28641.0,177.3897,177.6045,176.5586,176.5959,28641.0
2020-06-24 10:10:00,189.06,189.44,188.83,189.07,23555.0,176.5492,176.9041,176.3345,176.5586,23555.0
2020-06-24 10:20:00,189.05,189.66,188.96,189.56,16060.0,176.5399,177.1095,176.4559,177.0162,16060.0
2020-06-24 10:30:00,189.5,189.67,189.07,189.24,23133.0,176.9601,177.1189,176.5586,176.7173,23133.0
2020-06-24 10:40:00,189.25,189.71,189.07,189.52,16126.0,176.7267,177.1562,176.5586,176.9788,16126.0
2020-06-24 10:50:00,189.58,190.05,189.52,189.81,12264.0,177.0348,177.4737,176.9788,177.2496,12264.0
2020-06-24 11:00:00,189.67,190.0,189.36,189.36,17971.0,177.1189,177.427,176.8294,176.8294,17971.0
2020-06-24 11:10:00,189.46,189.57,188.85,188.91,12373.0,176.9228,177.0255,176.3531,176.4092,12373.0
2020-06-24 11:20:00,188.91,189.69,188.86,189.63,16252.0,176.4092,177.1376,176.3625,177.0815,16252.0
2020-06-24 11:30:00,189.58,189.8,189.37,189.38,17364.0,177.0348,177.2403,176.8387,176.8481,17364.0
2020-06-24 11:40:00,189.44,189.55,188.61,188.84,27826.0,176.9041,177.0068,176.129,176.3438,27826.0
2020-06-24 11:50:00,188.94,189.74,188.88,189.74,27562.0,176.4372,177.1842,176.3812,177.1842,27562.0
2020-06-24 12:00:00,189.79,190.21,189.44,189.96,48056.0,177.2309,177.6231,176.9041,177.3897,48056.0
2020-06-24 12:10:00,189.98,190.46,189.88,190.37,31050.0,177.4084,177.8566,177.315,177.7726,31050.0
2020-06-24 12:20:00,190.32,190.66,190.03,190.19,30942.0,177.7259,178.0434,177.4551,177.6045,30942.0
2020-06-24 12:30:00,190.23,190.33,189.9,190.32,13655.0,177.6418,177.7352,177.3337,177.7259,13655.0
2020-06-24 12:40:00,190.38,190.88,190.12,190.12,24586.0,177.7819,178.2488,177.5391,177.5391,24586.0
2020-06-24 12:50:00,190.12,190.69,190.04,190.57,38928.0,177.5391,178.0714,177.4644,177.9593,38928.0
2020-06-24 13:00:00,190.52,190.75,190.48,190.6,23954.0,177.9126,178.1274,177.8753,177.9873,23954.0
2020-06-24 13:10:00,190.69,190.97,190.55,190.81,35916.0,178.0714,178.3328,177.9406,178.1834,35916.0
2020-06-24 13:20:00,190.76,190.81,190.53,190.62,21899.0,178.1367,178.1834,177.922,178.006,21899.0
2020-06-24 13:30:00,190.69,190.9,190.55,190.83,33669.0,178.0714,178.2675,177.9406,178.2021,33669.0
2020-06-24 13:40:00,190.82,190.97,190.13,190.67,32971.0,178.1928,178.3328,177.5484,178.0527,32971.0
2020-06-24 13:50:00,190.67,190.76,190.17,190.59,43952.0,178.0527,178.1367,177.5858,177.978,43952.0
2020-06-24 14:00:00,190.65,190.75,190.17,190.74,53896.0,178.034,178.1274,177.5858,178.1181,53896.0
2020-06-24 14:10:00,190.78,191.15,190.52,191.02,52767.0,178.1554,178.5009,177.9126,178.3795,52767.0
2020-06-24 14:20:00,191.06,191.49,190.91,191.45,56545.0,178.4169,178.8184,178.2768,178.7811,56545.0
2020-06-24 14:30:00,191.45,191.6,191.28,191.51,48253.0,178.7811,178.9212,178.6223,178.8371,48253.0
2020-06-24 14:40:00,191.53,191.6,191.17,191.53,34727.0,178.8558,178.9212,178.5196,178.8558,34727.0
2020-06-24 14:50:00,191.52,191.8,190.86,191.28,84673.0,178.8465,179.1079,178.2301,178.6223,84673.0
2020-06-24 15:00:00,191.3,191.7,191.3,191.43,43001.0,178.641,179.0145,178.641,178.7624,43001.0
2020-06-24 15:10:00,191.44,192.2,191.28,191.98,83507.0,178.7717,179.4815,178.6223,179.276,83507.0
2020-06-24 15:20:00,192.01,192.09,191.51,191.96,61483.0,179.304,179.3787,178.8371,179.2573,61483.0
2020-06-24 15:30:00,191.97,192.26,191.87,192.11,60528.0,179.2667,179.5375,179.1733,179.3974,60528.0
2020-06-24 15:40:00,192.11,192.45,192.02,192.02,90229.0,179.3974,179.7149,179.3134,179.3134,90229.0
2020-06-24 15:50:00,191.89,192.12,191.58,191.85,202852.0,179.192,179.4067,178.9025,179.1546,202852.0
2020-06-25 09:30:00,190.75,191.12,189.05,189.91,116755.0,178.1274,178.4729,176.5399,177.343,116755.0
2020-06-25 09:40:00,189.81,189.81,188.5,188.97,117248.0,177.2496,177.2496,176.0263,176.4652,117248.0
2020-06-25 09:50:00,188.97,189.09,187.67,188.5,102356.0,176.4652,176.5773,175.2512,176.0263,102356.0
2020-06-25 10:00:00,188.48,188.62,187.83,187.97,53990.0,176.0076,176.1384,175.4006,175.5314,53990.0
2020-06-25 10:10:00,187.97,188.97,187.94,188.97,62724.0,175.5314,176.4652,175.5034,176.4652,62724.0
2020-06-25 10:20:00,188.93,189.55,188.85,189.17,36091.0,176.4278,177.0068,176.3531,176.652,36091.0
2020-06-25 10:30:00,189.21,189.87,189.04,189.83,31045.0,176.6893,177.3056,176.5306,177.2683,31045.0
2020-06-25 10:40:00,189.88,190.06,189.57,189.69,28412.0,177.315,177.4831,177.0255,177.1376,28412.0
2020-06-25 10:50:00,189.68,189.73,188.85,189.27,24632.0,177.1282,177.1749,176.3531,176.7453,24632.0
2020-06-25 11:00:00,189.2,189.2,188.53,189.06,36922.0,176.68,176.68,176.0543,176.5492,36922.0
2020-06-25 11:10:00,189.05,189.73,188.93,189.66,55652.0,176.5399,177.1749,176.4278,177.1095,55652.0
2020-06-25 11:20:00,189.72,190.28,189.72,190.28,44022.0,177.1656,177.6885,177.1656,177.6885,44022.0
2020-06-25 11:30:00,190.21,190.55,189.99,190.42,22605.0,177.6231,177.9406,177.4177,177.8192,22605.0
2020-06-25 11:40:00,190.45,190.92,190.31,190.85,56999.0,177.8473,178.2862,177.7165,178.2208,56999.0
2020-06-25 11:50:00,190.85,191.0,190.73,190.78,37214.0,178.2208,178.3609,178.1087,178.1554,37214.0
2020-06-25 12:00:00,190.74,191.08,190.59,190.77,31217.0,178.1181,178.4356,177.978,178.1461,31217.0
2020-06-25 12:10:00,190.78,191.1,190.7,191.07,18950.0,178.1554,178.4542,178.0807,178.4262,18950.0
2020-06-25 12:20:00,191.12,191.29,191.1,191.21,24923.0,178.4729,178.6317,178.4542,178.557,24923.0
2020-06-25 12:30:00,191.24,191.62,191.02,191.44,28910.0,178.585,178.9398,178.3795,178.7717,28910.0
2020-06-25 12:40:00,191.47,191.76,191.36,191.39,32586.0,178.7998,179.0706,178.697,178.7251,32586.0
2020-06-25 12:50:00,191.36,191.38,191.22,191.31,22738.0,178.697,178.7157,178.5663,178.6504,22738.0
2020-06-25 13:00:00,191.32,191.32,190.91,190.91,25741.0,178.6597,178.6597,178.2768,178.2768,25741.0
2020-06-25 13:10:00,190.98,190.98,190.77,190.83,22348.0,178.3422,178.3422,178.1461,178.2021,22348.0
2020-06-25 13:20:00,190.8,190.81,190.1,190.1,32333.0,178.1741,178.1834,177.5204,177.5204,32333.0
2020-06-25 13:30:00,190.06,190.36,189.91,190.29,34882.0,177.4831,177.7632,177.343,177.6978,34882.0
2020-06-25 13:40:00,190.33,190.47,190.21,190.36,31952.0,177.7352,177.8659,177.6231,177.7632,31952.0
2020-06-25 13:50:00,190.35,190.65,190.27,190.65,26439.0,177.7539,178.034,177.6792,178.034,26439.0
2020-06-25 14:00:00,190.63,190.63,190.29,190.5,21966.0,178.0153,178.0153,177.6978,177.894,21966.0
2020-06-25 14:10:00,190.48,190.57,190.43,190.45,20484.0,177.8753,177.9593,177.8286,177.8473,20484.0
2020-06-25 14:20:00,190.45,190.48,190.19,190.37,25238.0,177.8473,177.8753,177.6045,177.7726,25238.0
2020-06-25 14:30:00,190.35,190.37,189.97,190.13,22347.0,177.7539,177.7726,177.399,177.5484,22347.0
2020-06-25 14:40:00,190.12,190.69,190.12,190.69,17786.0,177.5391,178.0714,177.5391,178.0714,17786.0
2020-06-25 14:50:00,190.68,190.86,190.53,190.57,27975.0,178.062,178.2301,177.922,177.9593,27975.0
2020-06-25 15:00:00,190.47,191.1,190.41,191.1,37715.0,177.8659,178.4542,177.8099,178.4542,37715.0
2020-06-25 15:10:00,191.18,191.19,190.92,191.04,44508.0,178.529,178.5383,178.2862,178.3982,44508.0
2020-06-25 15:20:00,191.06,191.06,190.59,190.7,56112.0,178.4169,178.4169,177.978,178.0807,56112.0
2020-06-25 15:30:00,190.72,190.98,190.62,190.65,60034.0,178.0994,178.3422,178.006,178.034,60034.0
2020-06-25 15:40:00,190.65,190.82,190.52,190.69,48919.0,178.034,178.1928,177.9126,178.0714,48919.0
2020-06-25 15:50:00,190.7,191.03,190.61,190.67,145838.0,178.0807,178.3889,177.9967,178.0527,145838.0
2020-06-26 09:30:00,190.76,191.96,190.14,191.51,42885.0,178.1367,179.2573,177.5578,178.8371,42885.0
2020-06-26 09:40:00,191.43,192.48,191.09,192.05,41867.0,178.7624,179.7429,178.4449,179.3414,41867.0
2020-06-26 09:50:00,192.0,192.43,191.63,192.33,37610.0,179.2947,179.6962,178.9492,179.6029,37610.0
2020-06-26 10:00:00,192.14,193.63,191.84,193.45,59411.0,179.4254,180.8168,179.1453,180.6487,59411.0
2020-06-26 10:10:00,193.36,193.36,191.84,192.21,42833.0,180.5647,180.5647,179.1453,179.4908,42833.0
2020-06-26 10:20:00,192.22,192.55,191.62,192.45,47902.0,179.5001,179.8083,178.9398,179.7149,47902.0
2020-06-26 10:30:00,192.4,192.52,191.51,191.96,34653.0,179.6682,179.7803,178.8371,179.2573,34653.0
2020-06-26 10:40:00,191.87,192.26,191.62,191.62,18525.0,179.1733,179.5375,178.9398,178.9398,18525.0
2020-06-26 10:50:00,191.62,191.93,191.29,191.29,36424.0,178.9398,179.2293,178.6317,178.6317,36424.0
2020-06-26 11:00:00,191.34,192.73,191.28,192.73,47375.0,178.6784,179.9764,178.6223,179.9764,47375.0
2020-06-26 11:10:00,192.65,193.1,192.43,192.87,31761.0,179.9017,180.3219,179.6962,180.1071,31761.0
2020-06-26 11:20:00,192.87,192.88,192.29,192.41,20525.0,180.1071,180.1165,179.5655,179.6776,20525.0
2020-06-26 11:30:00,192.47,192.6,191.93,192.45,32109.0,179.7336,179.855,179.2293,179.7149,32109.0
2020-06-26 11:40:00,192.32,192.52,192.11,192.45,23347.0,179.5935,179.7803,179.3974,179.7149,23347.0
2020-06-26 11:50:00,192.52,192.69,192.15,192.39,26980.0,179.7803,179.939,179.4348,179.6589,26980.0
2020-06-26 12:00:00,192.37,192.59,191.93,192.2,21766.0,179.6402,179.8456,179.2293,179.4815,21766.0
2020-06-26 12:10:00,192.21,192.3,191.53,191.57,26649.0,179.4908,179.5748,178.8558,178.8931,26649.0
2020-06-26 12:20:00,191.53,192.09,191.33,191.96,36755.0,178.8558,179.3787,178.669,179.2573,36755.0
2020-06-26 12:30:00,191.91,192.04,191.59,191.89,20252.0,179.2106,179.332,178.9118,179.192,20252.0
2020-06-26 12:40:00,191.87,191.98,191.56,191.84,12796.0,179.1733,179.276,178.8838,179.1453,12796.0
2020-06-26 12:50:00,191.86,192.45,191.81,192.32,16289.0,179.164,179.7149,179.1173,179.5935,16289.0
2020-06-26 13:00:00,192.29,192.5,192.13,192.25,13127.0,179.5655,179.7616,179.4161,179.5281,13127.0
2020-06-26 13:10:00,192.29,192.32,191.87,192.14,12497.0,179.5655,179.5935,179.1733,179.4254,12497.0
2020-06-26 13:20:00,192.09,192.2,191.82,191.98,17761.0,179.3787,179.4815,179.1266,179.276,17761.0
2020-06-26 13:30:00,192.03,192.11,191.78,192.09,17571.0,179.3227,179.3974,179.0892,179.3787,17571.0
2020-06-26 13:40:00,192.09,192.12,191.8,191.9,10664.0,179.3787,179.4067,179.1079,179.2013,10664.0
2020-06-26 13:50:00,191.94,191.96,191.61,191.67,15504.0,179.2387,179.2573,178.9305,178.9865,15504.0
2020-06-26 14:00:00,191.65,191.88,191.41,191.59,22092.0,178.9679,179.1826,178.7437,178.9118,22092.0
2020-06-26 14:10:00,191.62,191.74,191.15,191.15,19563.0,178.9398,179.0519,178.5009,178.5009,19563.0
2020-06-26 14:20:00,191.2,191.25,190.7,190.81,19827.0,178.5476,178.5943,178.0807,178.1834,19827.0
2020-06-26 14:30:00,190.76,190.87,190.33,190.38,30506.0,178.1367,178.2395,177.7352,177.7819,30506.0
2020-06-26 14:40:00,190.38,190.56,190.1,190.15,21907.0,177.7819,177.95,177.5204,177.5671,21907.0
2020-06-26 14:50:00,190.21,190.44,190.2,190.28,19836.0,177.6231,177.8379,177.6138,177.6885,19836.0
2020-06-26 15:00:00,190.42,190.66,190.12,190.24,24477.0,177.8192,178.0434,177.5391,177.6512,24477.0
2020-06-26 15:10:00,190.24,190.42,190.08,190.14,25815.0,177.6512,177.8192,177.5017,177.5578,25815.0
2020-06-26 15:20:00,190.15,190.35,189.97,190.29,49869.0,177.5671,177.7539,177.399,177.6978,49869.0
2020-06-26 15:30:00,190.29,190.36,189.82,190.31,58211.0,177.6978,177.7632,177.2589,177.7165,58211.0
2020-06-26 15:40:00,190.33,191.55,190.33,190.98,128538.0,177.7352,178.8745,177.7352,178.3422,128538.0
2020-06-26 15:50:00,191.16,191.19,189.25,189.39,369311.0,178.5103,178.5383,176.7267,176.8574,369311.0
2020-06-29 09:30:00,190.02,190.31,188.12,188.84,79967.0,177.4457,177.7165,175.6714,176.3438,79967.0
2020-06-29 09:40:00,189.0,189.81,188.95,189.74,23939.0,176.4932,177.2496,176.4465,177.1842,23939.0
2020-06-29 09:50:00,189.79,190.44,189.34,190.44,31672.0,177.2309,177.8379,176.8107,177.8379,31672.0
2020-06-29 10:00:00,190.42,191.13,190.13,190.76,25381.0,177.8192,178.4823,177.5484,178.1367,25381.0
2020-06-29 10:10:00,190.75,191.21,190.7,190.89,28736.0,178.1274,178.557,178.0807,178.2581,28736.0
2020-06-29 10:20:00,190.94,191.06,190.31,190.31,19949.0,178.3048,178.4169,177.7165,177.7165,19949.0
2020-06-29 10:30:00,190.36,190.67,190.03,190.33,26690.0,177.7632,178.0527,177.4551,177.7352,26690.0
2020-06-29 10:40:00,190.5,190.66,190.09,190.45,18827.0,177.894,178.0434,177.5111,177.8473,18827.0
2020-06-29 10:50:00,190.49,190.58,189.85,189.93,19167.0,177.8846,177.9687,177.287,177.3617,19167.0
2020-06-29 11:00:00,189.97,190.55,189.94,190.44,14569.0,177.399,177.9406,177.371,177.8379,14569.0
2020-06-29 11:10:00,190.4,190.87,190.34,190.81,27459.0,177.8006,178.2395,177.7445,178.1834,27459.0
2020-06-29 11:20:00,190.79,191.31,190.7,191.22,57313.0,178.1648,178.6504,178.0807,178.5663,57313.0
2020-06-29 11:30:00,191.24,191.25,190.42,190.42,26572.0,178.585,178.5943,177.8192,177.8192,26572.0
2020-06-29 11:40:00,190.41,190.64,190.3,190.47,28537.0,177.8099,178.0247,177.7072,177.8659,28537.0
2020-06-29 11:50:00,190.4,190.44,190.15,190.25,16536.0,177.8006,177.8379,177.5671,177.6605,16536.0
2020-06-29 12:00:00,190.24,190.41,189.94,189.95,30418.0,177.6512,177.8099,177.371,177.3803,30418.0
2020-06-29 12:10:00,189.91,190.16,189.85,190.16,16869.0,177.343,177.5764,177.287,177.5764,16869.0
2020-06-29 12:20:00,190.11,190.21,189.64,189.75,13810.0,177.5298,177.6231,177.0909,177.1936,13810.0
2020-06-29 12:30:00,189.75,189.9,189.56,189.62,12861.0,177.1936,177.3337,177.0162,177.0722,12861.0
2020-06-29 12:40:00,189.66,189.76,189.3,189.37,17621.0,177.1095,177.2029,176.7734,176.8387,17621.0
2020-06-29 12:50:00,189.42,189.45,188.89,189.0,18318.0,176.8854,176.9134,176.3905,176.4932,18318.0
2020-06-29 13:00:00,189.01,189.25,188.97,189.23,9676.0,176.5025,176.7267,176.4652,176.708,9676.0
2020-06-29 13:10:00,189.27,189.43,189.01,189.06,14417.0,176.7453,176.8948,176.5025,176.5492,14417.0
2020-06-29 13:20:00,189.05,189.15,188.9,189.06,16322.0,176.5399,176.6333,176.3998,176.5492,16322.0
2020-06-29 13:30:00,189.12,189.15,188.85,188.92,22457.0,176.6053,176.6333,176.3531,176.4185,22457.0
2020-06-29 13:40:00,188.95,188.98,188.69,188.87,17318.0,176.4465,176.4745,176.2037,176.3718,17318.0
2020-06-29 13:50:00,188.86,188.89,188.65,188.78,15563.0,176.3625,176.3905,176.1664,176.2878,15563.0
2020-06-29 14:00:00,188.78,188.8,188.37,188.43,20369.0,176.2878,176.3064,175.9049,175.9609,20369.0
2020-06-29 14:10:00,188.45,188.7,188.41,188.69,16772.0,175.9796,176.2131,175.9423,176.2037,16772.0
2020-06-29 14:20:00,188.68,188.74,188.59,188.63,14575.0,176.1944,176.2504,176.1103,176.1477,14575.0
2020-06-29 14:30:00,188.6,188.73,188.5,188.7,13783.0,176.1197,176.2411,176.0263,176.2131,13783.0
2020-06-29 14:40:00,188.71,188.73,188.39,188.64,31469.0,176.2224,176.2411,175.9236,176.157,31469.0
2020-06-29 14:50:00,188.65,188.86,188.57,188.83,16420.0,176.1664,176.3625,176.0917,176.3345,16420.0
2020-06-29 15:00:00,188.88,188.97,188.68,188.89,24079.0,176.3812,176.4652,176.1944,176.3905,24079.0
2020-06-29 15:10:00,188.9,189.03,188.72,188.8,32089.0,176.3998,176.5212,176.2317,176.3064,32089.0
2020-06-29 15:20:00,188.82,188.88,188.69,188.82,19009.0,176.3251,176.3812,176.2037,176.3251,19009.0
2020-06-29 15:30:00,188.81,189.36,188.79,189.25,37031.0,176.3158,176.8294,176.2971,176.7267,37031.0
2020-06-29 15:40:00,189.23,189.79,189.09,189.68,59164.0,176.708,177.2309,176.5773,177.1282,59164.0
2020-06-29 15:50:00,189.92,190.12,189.27,190.04,169061.0,177.3523,177.5391,176.7453,177.4644,169061.0
2020-06-30 09:30:00,190.03,190.25,189.02,189.38,44244.0,177.4551,177.6605,176.5119,176.8481,44244.0
2020-06-30 09:40:00,189.44,190.31,189.17,189.7,30967.0,176.9041,177.7165,176.652,177.1469,30967.0
2020-06-30 09:50:00,189.79,190.02,189.33,189.65,19961.0,177.2309,177.4457,176.8014,177.1002,19961.0
2020-06-30 10:00:00,189.72,189.95,189.17,189.22,26378.0,177.1656,177.3803,176.652,176.6987,26378.0
2020-06-30 10:10:00,189.24,189.24,188.75,188.78,18402.0,176.7173,176.7173,176.2598,176.2878,18402.0
2020-06-30 10:20:00,188.87,188.97,188.49,188.49,17558.0,176.3718,176.4652,176.017,176.017,17558.0
2020-06-30 10:30:00,188.53,188.81,188.45,188.6,21940.0,176.0543,176.3158,175.9796,176.1197,21940.0
2020-06-30 10:40:00,188.58,189.16,188.54,189.15,21138.0,176.101,176.6426,176.0637,176.6333,21138.0
2020-06-30 10:50:00,189.16,189.37,188.99,189.08,15455.0,176.6426,176.8387,176.4839,176.5679,15455.0
2020-06-30 11:00:00,189.1,189.1,188.55,188.6,16617.0,176.5866,176.5866,176.073,176.1197,16617.0
2020-06-30 11:10:00,188.64,189.26,188.51,189.26,24987.0,176.157,176.736,176.0356,176.736,24987.0
2020-06-30 11:20:00,189.29,189.54,189.15,189.16,25902.0,176.764,176.9975,176.6333,176.6426,25902.0
2020-06-30 11:30:00,189.22,189.26,188.9,188.92,23904.0,176.6987,176.736,176.3998,176.4185,23904.0
2020-06-30 11:40:00,188.93,188.96,188.54,188.75,22047.0,176.4278,176.4559,176.0637,176.2598,22047.0
2020-06-30 11:50:00,188.74,188.83,188.47,188.62,19112.0,176.2504,176.3345,175.9983,176.1384,19112.0
2020-06-30 12:00:00,188.65,188.66,188.32,188.6,24874.0,176.1664,176.1757,175.8582,176.1197,24874.0
2020-06-30 12:10:00,188.6,188.79,188.24,188.75,24199.0,176.1197,176.2971,175.7835,176.2598,24199.0
2020-06-30 12:20:00,188.78,188.86,188.26,188.53,22854.0,176.2878,176.3625,175.8022,176.0543,22854.0
2020-06-30 12:30:00,188.57,188.67,188.38,188.55,20342.0,176.0917,176.185,175.9142,176.073,20342.0
2020-06-30 12:40:00,188.55,188.64,188.31,188.5,19962.0,176.073,176.157,175.8489,176.0263,19962.0
2020-06-30 12:50:00,188.48,188.68,188.44,188.49,9567.0,176.0076,176.1944,175.9703,176.017,9567.0
2020-06-30 13:00:00,188.48,188.8,188.48,188.7,12183.0,176.0076,176.3064,176.0076,176.2131,12183.0
2020-06-30 13:10:00,188.65,188.75,188.5,188.59,18361.0,176.1664,176.2598,176.0263,176.1103,18361.0
2020-06-30 13:20:00,188.59,188.61,188.31,188.37,19134.0,176.1103,176.129,175.8489,175.9049,19134.0
2020-06-30 13:30:00,188.35,188.38,188.14,188.32,12938.0,175.8862,175.9142,175.6901,175.8582,12938.0
2020-06-30 13:40:00,188.26,188.5,188.13,188.45,25650.0,175.8022,176.0263,175.6808,175.9796,25650.0
2020-06-30 13:50:00,188.41,188.5,188.29,188.35,22183.0,175.9423,176.0263,175.8302,175.8862,22183.0
2020-06-30 14:00:00,188.34,188.42,188.22,188.41,27791.0,175.8769,175.9516,175.7648,175.9423,27791.0
2020-06-30 14:10:00,188.41,188.48,188.32,188.47,16733.0,175.9423,176.0076,175.8582,175.9983,16733.0
2020-06-30 14:20:00,188.45,189.28,188.44,189.23,38604.0,175.9796,176.7547,175.9703,176.708,38604.0
2020-06-30 14:30:00,189.22,189.27,188.95,189.11,21266.0,176.6987,176.7453,176.4465,176.5959,21266.0
2020-06-30 14:40:00,189.13,189.16,188.87,188.88,22540.0,176.6146,176.6426,176.3718,176.3812,22540.0
2020-06-30 14:50:00,188.88,188.98,188.78,188.94,14937.0,176.3812,176.4745,176.2878,176.4372,14937.0
2020-06-30 15:00:00,188.93,188.98,188.77,188.91,19629.0,176.4278,176.4745,176.2784,176.4092,19629.0
2020-06-30 15:10:00,188.93,189.13,188.89,189.05,16826.0,176.4278,176.6146,176.3905,176.5399,16826.0
2020-06-30 15:20:00,189.02,189.56,189.02,189.56,36094.0,176.5119,177.0162,176.5119,177.0162,36094.0
2020-06-30 15:30:00,189.58,189.73,189.44,189.64,42817.0,177.0348,177.1749,176.9041,177.0909,42817.0
2020-06-30 15:40:00,189.64,190.33,189.62,190.33,63169.0,177.0909,177.7352,177.0722,177.7352,63169.0
2020-06-30 15:50:00,190.37,191.05,190.23,190.63,184758.0,177.7726,178.4076,177.6418,178.0153,184758.0
2020-07-01 09:30:00,189.79,189.93,188.16,189.1,69773.0,177.2309,177.3617,175.7088,176.5866,69773.0
2020-07-01 09:40:00,189.11,189.71,188.91,188.97,22942.0,176.5959,177.1562,176.4092,176.4652,22942.0
2020-07-01 09:50:00,188.97,189.14,188.07,188.52,61059.0,176.4652,176.6239,175.6248,176.045,61059.0
2020-07-01 10:00:00,188.59,189.44,188.44,189.3,29343.0,176.1103,176.9041,175.9703,176.7734,29343.0
2020-07-01 10:10:00,189.3,189.37,188.72,189.28,19575.0,176.7734,176.8387,176.2317,176.7547,19575.0
2020-07-01 10:20:00,189.25,189.32,188.93,189.27,30548.0,176.7267,176.792,176.4278,176.7453,30548.0
2020-07-01 10:30:00,189.23,189.6,188.93,189.58,21431.0,176.708,177.0535,176.4278,177.0348,21431.0
2020-07-01 10:40:00,189.65,189.89,189.45,189.52,21782.0,177.1002,177.3243,176.9134,176.9788,21782.0
2020-07-01 10:50:00,189.52,189.68,188.77,188.92,40789.0,176.9788,177.1282,176.2784,176.4185,40789.0
2020-07-01 11:00:00,189.0,189.16,188.62,189.16,35467.0,176.4932,176.6426,176.1384,176.6426,35467.0
2020-07-01 11:10:00,189.18,189.57,189.04,189.35,20890.0,176.6613,177.0255,176.5306,176.8201,20890.0
2020-07-01 11:20:00,189.35,189.35,188.54,188.57,35413.0,176.8201,176.8201,176.0637,176.0917,35413.0
2020-07-01 11:30:00,188.52,188.65,188.25,188.6,33606.0,176.045,176.1664,175.7928,176.1197,33606.0
2020-07-01 11:40:00,188.56,189.1,188.47,189.1,39239.0,176.0823,176.5866,175.9983,176.5866,39239.0
2020-07-01 11:50:00,189.16,189.53,189.08,189.42,18643.0,176.6426,176.9881,176.5679,176.8854,18643.0
2020-07-01 12:00:00,189.39,189.84,189.3,189.78,35362.0,176.8574,177.2776,176.7734,177.2216,35362.0
2020-07-01 12:10:00,189.78,189.83,189.2,189.39,19370.0,177.2216,177.2683,176.68,176.8574,19370.0
2020-07-01 12:20:00,189.35,189.79,189.3,189.79,13550.0,176.8201,177.2309,176.7734,177.2309,13550.0
2020-07-01 12:30:00,189.79,190.24,189.78,190.22,25848.0,177.2309,177.6512,177.2216,177.6325,25848.0
2020-07-01 12:40:00,190.22,190.31,189.68,189.79,25258.0,177.6325,177.7165,177.1282,177.2309,25258.0
2020-07-01 12:50:00,189.78,190.04,189.46,189.96,28392.0,177.2216,177.4644,176.9228,177.3897,28392.0
2020-07-01 13:00:00,189.93,190.24,189.84,190.11,15758.0,177.3617,177.6512,177.2776,177.5298,15758.0
2020-07-01 13:10:00,190.14,190.68,190.08,190.59,20812.0,177.5578,178.062,177.5017,177.978,20812.0
2020-07-01 13:20:00,190.53,190.72,190.5,190.66,22996.0,177.922,178.0994,177.894,178.0434,22996.0
2020-07-01 13:30:00,190.67,190.81,190.63,190.63,16763.0,178.0527,178.1834,178.0153,178.0153,16763.0
2020-07-01 13:40:00,190.61,190.68,190.47,190.65,17303.0,177.9967,178.062,177.8659,178.034,17303.0
2020-07-01 13:50:00,190.63,191.29,190.57,191.28,25101.0,178.0153,178.6317,177.9593,178.6223,25101.0
2020-07-01 14:00:00,191.26,191.44,191.1,191.12,28499.0,178.6037,178.7717,178.4542,178.4729,28499.0
2020-07-01 14:10:00,191.04,191.13,190.58,190.81,21224.0,178.3982,178.4823,177.9687,178.1834,21224.0
2020-07-01 14:20:00,190.79,191.02,190.7,190.99,11857.0,178.1648,178.3795,178.0807,178.3515,11857.0
2020-07-01 14:30:00,191.01,191.1,190.76,190.81,19624.0,178.3702,178.4542,178.1367,178.1834,19624.0
2020-07-01 14:40:00,190.82,190.9,190.55,190.61,11727.0,178.1928,178.2675,177.9406,177.9967,11727.0
2020-07-01 14:50:00,190.61,190.83,190.58,190.81,15113.0,177.9967,178.2021,177.9687,178.1834,15113.0
2020-07-01 15:00:00,190.85,191.14,190.79,191.09,17872.0,178.2208,178.4916,178.1648,178.4449,17872.0
2020-07-01 15:10:00,191.09,191.2,190.96,191.09,25549.0,178.4449,178.5476,178.3235,178.4449,25549.0
2020-07-01 15:20:00,191.09,191.26,191.08,191.11,49089.0,178.4449,178.6037,178.4356,178.4636,49089.0
2020-07-01 15:30:00,191.12,191.24,191.09,191.21,32673.0,178.4729,178.585,178.4449,178.557,32673.0
2020-07-01 15:40:00,191.22,191.41,191.17,191.31,46250.0,178.5663,178.7437,178.5196,178.6504,46250.0
2020-07-01 15:50:00,191.25,191.29,190.5,190.92,131242.0,178.5943,178.6317,177.894,178.2862,131242.0
2020-07-02 09:30:00,191.79,191.9,190.56,190.75,47750.0,179.0986,179.2013,177.95,178.1274,47750.0
2020-07-02 09:40:00,190.64,191.16,190.09,190.34,26095.0,178.0247,178.5103,177.5111,177.7445,26095.0
2020-07-02 09:50:00,190.39,190.65,190.09,190.22,22361.0,177.7912,178.034,177.5111,177.6325,22361.0
2020-07-02 10:00:00,190.21,190.33,189.8,189.93,41564.0,177.6231,177.7352,177.2403,177.3617,41564.0
2020-07-02 10:10:00,189.93,190.11,189.19,189.42,46935.0,177.3617,177.5298,176.6706,176.8854,46935.0
2020-07-02 10:20:00,189.42,189.76,189.38,189.45,58317.0,176.8854,177.2029,176.8481,176.9134,58317.0
2020-07-02 10:30:00,189.45,190.0,189.34,189.85,23393.0,176.9134,177.427,176.8107,177.287,23393.0
2020-07-02 10:40:00,189.9,190.31,189.79,190.07,24736.0,177.3337,177.7165,177.2309,177.4924,24736.0
2020-07-02 10:50:00,190.08,190.19,189.64,189.8,20904.0,177.5017,177.6045,177.0909,177.2403,20904.0
2020-07-02 11:00:00,189.8,190.09,189.64,189.88,19119.0,177.2403,177.5111,177.0909,177.315,19119.0
2020-07-02 11:10:00,189.89,189.89,189.46,189.68,26563.0,177.3243,177.3243,176.9228,177.1282,26563.0
2020-07-02 11:20:00,189.68,190.07,189.61,189.95,17475.0,177.1282,177.4924,177.0628,177.3803,17475.0
2020-07-02 11:30:00,189.98,190.21,189.93,190.18,12128.0,177.4084,177.6231,177.3617,177.5951,12128.0
2020-07-02 11:40:00,190.11,190.23,189.79,190.1,32022.0,177.5298,177.6418,177.2309,177.5204,32022.0
2020-07-02 11:50:00,190.12,190.3,190.04,190.09,8210.0,177.5391,177.7072,177.4644,177.5111,8210.0
2020-07-02 12:00:00,190.06,190.1,189.77,189.93,13610.0,177.4831,177.5204,177.2123,177.3617,13610.0
2020-07-02 12:10:00,189.92,189.95,189.21,189.31,26287.0,177.3523,177.3803,176.6893,176.7827,26287.0
2020-07-02 12:20:00,189.28,189.36,189.14,189.28,22406.0,176.7547,176.8294,176.6239,176.7547,22406.0
2020-07-02 12:30:00,189.27,189.33,188.94,189.11,20703.0,176.7453,176.8014,176.4372,176.5959,20703.0
2020-07-02 12:40:00,189.07,189.17,189.04,189.15,13489.0,176.5586,176.652,176.5306,176.6333,13489.0
2020-07-02 12:50:00,189.1,189.33,188.98,189.24,15434.0,176.5866,176.8014,176.4745,176.7173,15434.0
2020-07-02 13:00:00,189.23,189.23,189.05,189.15,17981.0,176.708,176.708,176.5399,176.6333,17981.0
2020-07-02 13:10:00,189.11,189.29,189.03,189.25,16810.0,176.5959,176.764,176.5212,176.7267,16810.0
2020-07-02 13:20:00,189.3,189.48,189.24,189.28,23556.0,176.7734,176.9414,176.7173,176.7547,23556.0
2020-07-02 13:30:00,189.31,189.79,189.27,189.45,25480.0,176.7827,177.2309,176.7453,176.9134,25480.0
2020-07-02 13:40:00,189.51,189.72,189.34,189.59,16623.0,176.9695,177.1656,176.8107,177.0442,16623.0
2020-07-02 13:50:00,189.61,189.61,189.17,189.31,13862.0,177.0628,177.0628,176.652,176.7827,13862.0
2020-07-02 14:00:00,189.27,189.72,189.22,189.67,16362.0,176.7453,177.1656,176.6987,177.1189,16362.0
2020-07-02 14:10:00,189.64,189.91,189.62,189.8,19719.0,177.0909,177.343,177.0722,177.2403,19719.0
2020-07-02 14:20:00,189.72,189.8,189.56,189.77,13140.0,177.1656,177.2403,177.0162,177.2123,13140.0
2020-07-02 14:30:00,189.81,189.83,189.7,189.79,19075.0,177.2496,177.2683,177.1469,177.2309,19075.0
2020-07-02 14:40:00,189.82,190.48,189.82,190.13,28172.0,177.2589,177.8753,177.2589,177.5484,28172.0
2020-07-02 14:50:00,190.12,190.21,190.0,190.0,14168.0,177.5391,177.6231,177.427,177.427,14168.0
2020-07-02 15:00:00,190.02,190.08,189.81,189.93,21531.0,177.4457,177.5017,177.2496,177.3617,21531.0
2020-07-02 15:10:00,189.89,189.95,189.68,189.73,12825.0,177.3243,177.3803,177.1282,177.1749,12825.0
2020-07-02 15:20:00,189.71,190.0,189.71,189.88,24732.0,177.1562,177.427,177.1562,177.315,24732.0
2020-07-02 15:30:00,189.91,190.21,189.75,189.77,40357.0,177.343,177.6231,177.1936,177.2123,40357.0
2020-07-02 15:40:00,189.78,189.81,189.44,189.47,41863.0,177.2216,177.2496,176.9041,176.9321,41863.0
2020-07-02 15:50:00,189.3,189.53,188.96,189.48,113463.0,176.7734,176.9881,176.4559,176.9414,113463.0
2020-07-06 09:30:00,190.54,190.82,189.05,189.06,53142.0,178.2736,178.5356,176.8795,176.8889,53142.0
2020-07-06 09:40:00,189.09,189.75,188.95,189.08,30134.0,176.9169,177.5344,176.7859,176.9076,30134.0
2020-07-06 09:50:00,189.08,189.23,188.53,189.21,46031.0,176.9076,177.0479,176.393,177.0292,46031.0
2020-07-06 10:00:00,189.07,189.23,188.0,188.25,76381.0,176.8982,177.0479,175.8971,176.131,76381.0
2020-07-06 10:10:00,188.24,188.26,187.85,188.05,37485.0,176.1217,176.1404,175.7568,175.9439,37485.0
2020-07-06 10:20:00,188.11,188.53,188.02,188.53,20093.0,176.0,176.393,175.9158,176.393,20093.0
2020-07-06 10:30:00,188.53,188.93,187.87,188.15,51744.0,176.393,176.7672,175.7755,176.0375,51744.0
2020-07-06 10:40:00,188.07,188.24,187.8,188.15,28318.0,175.9626,176.1217,175.71,176.0375,28318.0
2020-07-06 10:50:00,188.09,188.16,187.42,187.8,34183.0,175.9813,176.0468,175.3544,175.71,34183.0
2020-07-06 11:00:00,187.84,187.84,187.31,187.47,35456.0,175.7474,175.7474,175.2515,175.4012,35456.0
2020-07-06 11:10:00,187.51,187.64,186.94,187.04,42991.0,175.4387,175.5603,174.9053,174.9989,42991.0
2020-07-06 11:20:00,187.04,187.23,186.85,187.13,42918.0,174.9989,175.1767,174.8211,175.0831,42918.0
2020-07-06 11:30:00,187.11,187.12,186.17,186.55,52370.0,175.0644,175.0738,174.1849,174.5405,52370.0
2020-07-06 11:40:00,186.56,186.97,186.36,186.97,22891.0,174.5498,174.9334,174.3627,174.9334,22891.0
2020-07-06 11:50:00,187.04,187.62,187.01,187.48,14637.0,174.9989,175.5416,174.9708,175.4106,14637.0
2020-07-06 12:00:00,187.48,187.73,187.31,187.46,14382.0,175.4106,175.6445,175.2515,175.3919,14382.0
2020-07-06 12:10:00,187.48,187.68,187.26,187.5,12865.0,175.4106,175.5977,175.2047,175.4293,12865.0
2020-07-06 12:20:00,187.46,187.5,187.29,187.29,10130.0,175.3919,175.4293,175.2328,175.2328,10130.0
2020-07-06 12:30:00,187.24,187.32,187.04,187.08,16845.0,175.186,175.2609,174.9989,175.0363,16845.0
2020-07-06 12:40:00,187.09,187.16,186.91,186.99,15823.0,175.0457,175.1112,174.8773,174.9521,15823.0
2020-07-06 12:50:00,186.96,187.12,186.89,186.91,17712.0,174.9241,175.0738,174.8586,174.8773,17712.0
2020-07-06 13:00:00,186.9,187.39,186.9,187.17,15593.0,174.8679,175.3264,174.8679,175.1205,15593.0
2020-07-06 13:10:00,187.18,187.18,186.65,186.65,62507.0,175.1299,175.1299,174.634,174.634,62507.0
2020-07-06 13:20:00,186.6,187.05,186.56,187.02,25088.0,174.5872,175.0083,174.5498,174.9802,25088.0
2020-07-06 13:30:00,186.96,187.13,186.84,186.91,18260.0,174.9241,175.0831,174.8118,174.8773,18260.0
2020-07-06 13:40:00,186.87,186.9,186.59,186.59,17803.0,174.8399,174.8679,174.5779,174.5779,17803.0
2020-07-06 13:50:00,186.59,186.81,186.5,186.8,15291.0,174.5779,174.7837,174.4937,174.7744,15291.0
2020-07-06 14:00:00,186.79,186.79,186.59,186.75,14839.0,174.765,174.765,174.5779,174.7276,14839.0
2020-07-06 14:10:00,186.74,186.78,186.35,186.48,15078.0,174.7182,174.7556,174.3533,174.475,15078.0
2020-07-06 14:20:00,186.45,186.65,186.33,186.61,16570.0,174.4469,174.634,174.3346,174.5966,16570.0
2020-07-06 14:30:00,186.67,186.73,186.57,186.57,11459.0,174.6527,174.7089,174.5592,174.5592,11459.0
2020-07-06 14:40:00,186.6,186.63,186.37,186.46,10431.0,174.5872,174.6153,174.372,174.4562,10431.0
2020-07-06 14:50:00,186.45,186.51,186.25,186.41,9378.0,174.4469,174.503,174.2598,174.4095,9378.0
2020-07-06 15:00:00,186.36,186.52,186.08,186.26,21113.0,174.3627,174.5124,174.1007,174.2691,21113.0
2020-07-06 15:10:00,186.23,186.48,186.16,186.37,21574.0,174.2411,174.475,174.1756,174.372,21574.0
2020-07-06 15:20:00,186.35,186.55,186.34,186.52,17425.0,174.3533,174.5405,174.344,174.5124,17425.0
2020-07-06 15:30:00,186.54,186.86,186.52,186.55,21517.0,174.5311,174.8305,174.5124,174.5405,21517.0
2020-07-06 15:40:00,186.54,186.69,186.37,186.48,36046.0,174.5311,174.6714,174.372,174.475,36046.0
2020-07-06 15:50:00,186.5,187.18,186.45,187.12,108043.0,174.4937,175.1299,174.4469,175.0738,108043.0
2020-07-07 09:30:00,185.92,187.45,185.72,186.41,62654.0,173.951,175.3825,173.7639,174.4095,62654.0
2020-07-07 09:40:00,186.63,187.02,186.18,187.02,29030.0,174.6153,174.9802,174.1943,174.9802,29030.0
2020-07-07 09:50:00,187.04,188.52,186.88,188.01,74040.0,174.9989,176.3836,174.8492,175.9065,74040.0
2020-07-07 10:00:00,187.93,188.79,187.88,188.29,43392.0,175.8316,176.6362,175.7848,176.1684,43392.0
2020-07-07 10:10:00,188.3,188.7,188.23,188.61,17300.0,176.1778,176.552,176.1123,176.4678,17300.0
2020-07-07 10:20:00,188.71,188.81,188.41,188.55,24988.0,176.5614,176.655,176.2807,176.4117,24988.0
2020-07-07 10:30:00,188.59,188.84,188.27,188.4,39674.0,176.4491,176.683,176.1497,176.2714,39674.0
2020-07-07 10:40:00,188.35,188.51,188.16,188.48,25904.0,176.2246,176.3743,176.0468,176.3462,25904.0
2020-07-07 10:50:00,188.53,188.84,188.25,188.82,26048.0,176.393,176.683,176.131,176.6643,26048.0
2020-07-07 11:00:00,188.84,188.91,188.17,188.2,32239.0,176.683,176.7485,176.0562,176.0842,32239.0
2020-07-07 11:10:00,188.22,188.24,187.93,187.96,23399.0,176.1029,176.1217,175.8316,175.8597,23399.0
2020-07-07 11:20:00,187.96,188.0,187.23,187.3,17188.0,175.8597,175.8971,175.1767,175.2422,17188.0
2020-07-07 11:30:00,187.29,187.81,187.01,187.69,29650.0,175.2328,175.7193,174.9708,175.6071,29650.0
2020-07-07 11:40:00,187.7,187.99,187.37,187.51,21610.0,175.6164,175.8878,175.3077,175.4387,21610.0
2020-07-07 11:50:00,187.56,187.73,187.07,187.15,29226.0,175.4854,175.6445,175.027,175.1018,29226.0
2020-07-07 12:00:00,187.21,187.4,187.01,187.01,36466.0,175.158,175.3357,174.9708,174.9708,36466.0
2020-07-07 12:10:00,187.07,187.54,186.89,187.49,24122.0,175.027,175.4667,174.8586,175.4199,24122.0
2020-07-07 12:20:00,187.44,187.52,187.03,187.05,19139.0,175.3732,175.448,174.9896,175.0083,19139.0
2020-07-07 12:30:00,187.08,187.12,186.84,187.02,15648.0,175.0363,175.0738,174.8118,174.9802,15648.0
2020-07-07 12:40:00,187.07,187.17,186.88,187.04,17627.0,175.027,175.1205,174.8492,174.9989,17627.0
2020-07-07 12:50:00,186.99,187.34,186.96,187.3,18464.0,174.9521,175.2796,174.9241,175.2422,18464.0
2020-07-07 13:00:00,187.24,187.48,187.04,187.17,18050.0,175.186,175.4106,174.9989,175.1205,18050.0
2020-07-07 13:10:00,187.18,187.7,187.12,187.57,19832.0,175.1299,175.6164,175.0738,175.4948,19832.0
2020-07-07 13:20:00,187.58,187.89,187.46,187.89,19222.0,175.5041,175.7942,175.3919,175.7942,19222.0
2020-07-07 13:30:00,187.86,188.43,187.86,188.11,26773.0,175.7661,176.2994,175.7661,176.0,26773.0
2020-07-07 13:40:00,188.08,188.12,187.87,187.98,10414.0,175.972,176.0094,175.7755,175.8784,10414.0
2020-07-07 13:50:00,188.0,188.11,187.93,188.01,23106.0,175.8971,176.0,175.8316,175.9065,23106.0
2020-07-07 14:00:00,188.01,188.25,187.93,188.04,20888.0,175.9065,176.131,175.8316,175.9345,20888.0
2020-07-07 14:10:00,188.0,188.09,187.86,187.97,9919.0,175.8971,175.9813,175.7661,175.869,9919.0
2020-07-07 14:20:00,188.02,188.04,187.82,187.88,13609.0,175.9158,175.9345,175.7287,175.7848,13609.0
2020-07-07 14:30:00,187.88,187.89,187.47,187.52,12242.0,175.7848,175.7942,175.4012,175.448,12242.0
2020-07-07 14:40:00,187.51,188.08,187.51,188.08,23306.0,175.4387,175.972,175.4387,175.972,23306.0
2020-07-07 14:50:00,188.06,188.22,188.03,188.12,19957.0,175.9532,176.1029,175.9252,176.0094,19957.0
2020-07-07 15:00:00,188.12,188.29,187.85,187.9,22576.0,176.0094,176.1684,175.7568,175.8035,22576.0
2020-07-07 15:10:00,187.88,187.99,187.67,187.84,24463.0,175.7848,175.8878,175.5884,175.7474,24463.0
2020-07-07 15:20:00,187.95,187.96,187.82,187.91,18622.0,175.8503,175.8597,175.7287,175.8129,18622.0
2020-07-07 15:30:00,187.93,188.29,187.92,188.02,34594.0,175.8316,176.1684,175.8223,175.9158,34594.0
2020-07-07 15:40:00,188.02,188.06,187.64,187.78,39609.0,175.9158,175.9532,175.5603,175.6913,39609.0
2020-07-07 15:50:00,187.81,188.14,187.59,187.91,125852.0,175.7193,176.0281,175.5135,175.8129,125852.0
2020-07-08 09:30:00,188.0,188.39,187.07,187.07,58263.0,175.8971,176.262,175.027,175.027,58263.0
2020-07-08 09:40:00,187.15,187.2,186.14,186.56,36060.0,175.1018,175.1486,174.1568,174.5498,36060.0
2020-07-08 09:50:00,186.53,186.64,185.65,186.18,58914.0,174.5217,174.6247,173.6984,174.1943,58914.0
2020-07-08 10:00:00,186.18,186.58,185.67,186.57,37651.0,174.1943,174.5685,173.7171,174.5592,37651.0
2020-07-08 10:10:00,186.61,187.09,186.31,186.74,39712.0,174.5966,175.0457,174.3159,174.7182,39712.0
2020-07-08 10:20:00,186.75,187.2,186.57,186.84,19838.0,174.7276,175.1486,174.5592,174.8118,19838.0
2020-07-08 10:30:00,186.86,186.98,186.29,186.3,24377.0,174.8305,174.9428,174.2972,174.3065,24377.0
2020-07-08 10:40:00,186.36,186.38,186.05,186.22,21713.0,174.3627,174.3814,174.0726,174.2317,21713.0
2020-07-08 10:50:00,186.26,186.54,185.99,186.49,23358.0,174.2691,174.5311,174.0165,174.4843,23358.0
2020-07-08 11:00:00,186.64,186.7,186.27,186.42,13268.0,174.6247,174.6808,174.2785,174.4188,13268.0
2020-07-08 11:10:00,186.35,187.03,186.34,186.35,22632.0,174.3533,174.9896,174.344,174.3533,22632.0
2020-07-08 11:20:00,186.29,186.43,186.06,186.4,15101.0,174.2972,174.4282,174.082,174.4001,15101.0
2020-07-08 11:30:00,186.34,186.56,186.28,186.45,9814.0,174.344,174.5498,174.2878,174.4469,9814.0
2020-07-08 11:40:00,186.44,187.12,186.4,186.91,22295.0,174.4375,175.0738,174.4001,174.8773,22295.0
2020-07-08 11:50:00,186.96,187.13,186.58,186.83,15795.0,174.9241,175.0831,174.5685,174.8024,15795.0
2020-07-08 12:00:00,186.81,186.85,186.43,186.69,18730.0,174.7837,174.8211,174.4282,174.6714,18730.0
2020-07-08 12:10:00,186.69,186.95,186.69,186.88,17530.0,174.6714,174.9147,174.6714,174.8492,17530.0
2020-07-08 12:20:00,186.84,186.98,186.58,186.72,11952.0,174.8118,174.9428,174.5685,174.6995,11952.0
2020-07-08 12:30:00,186.66,186.74,186.37,186.5,13861.0,174.6434,174.7182,174.372,174.4937,13861.0
2020-07-08 12:40:00,186.56,186.68,186.43,186.52,10736.0,174.5498,174.6621,174.4282,174.5124,10736.0
2020-07-08 12:50:00,186.52,186.71,186.47,186.69,13790.0,174.5124,174.6902,174.4656,174.6714,13790.0
2020-07-08 13:00:00,186.68,186.89,186.64,186.65,25628.0,174.6621,174.8586,174.6247,174.634,25628.0
2020-07-08 13:10:00,186.73,186.87,186.51,186.54,15621.0,174.7089,174.8399,174.503,174.5311,15621.0
2020-07-08 13:20:00,186.53,186.65,186.24,186.41,14055.0,174.5217,174.634,174.2504,174.4095,14055.0
2020-07-08 13:30:00,186.41,186.73,186.37,186.64,9280.0,174.4095,174.7089,174.372,174.6247,9280.0
2020-07-08 13:40:00,186.61,186.63,186.26,186.48,19077.0,174.5966,174.6153,174.2691,174.475,19077.0
2020-07-08 13:50:00,186.4,186.42,185.87,185.88,15202.0,174.4001,174.4188,173.9042,173.9136,15202.0
2020-07-08 14:00:00,185.92,186.21,185.72,185.74,17349.0,173.951,174.2223,173.7639,173.7826,17349.0
2020-07-08 14:10:00,185.72,186.03,185.6,185.85,13988.0,173.7639,174.0539,173.6516,173.8855,13988.0
2020-07-08 14:20:00,185.85,186.14,185.72,186.12,18970.0,173.8855,174.1568,173.7639,174.1381,18970.0
2020-07-08 14:30:00,186.13,186.31,186.1,186.28,12942.0,174.1475,174.3159,174.1194,174.2878,12942.0
2020-07-08 14:40:00,186.29,186.29,185.88,185.92,14008.0,174.2972,174.2972,173.9136,173.951,14008.0
2020-07-08 14:50:00,185.94,186.18,185.83,186.08,17008.0,173.9697,174.1943,173.8668,174.1007,17008.0
2020-07-08 15:00:00,186.09,186.29,185.86,185.98,22796.0,174.1101,174.2972,173.8949,174.0071,22796.0
2020-07-08 15:10:00,185.98,186.27,185.98,186.23,25910.0,174.0071,174.2785,174.0071,174.2411,25910.0
2020-07-08 15:20:00,186.25,186.31,186.01,186.01,21903.0,174.2598,174.3159,174.0352,174.0352,21903.0
2020-07-08 15:30:00,186.03,186.21,185.97,186.0,34928.0,174.0539,174.2223,173.9978,174.0259,34928.0
2020-07-08 15:40:00,186.01,186.59,185.99,186.34,43092.0,174.0352,174.5779,174.0165,174.344,43092.0
2020-07-08 15:50:00,186.38,186.62,186.04,186.52,114906.0,174.3814,174.6059,174.0633,174.5124,114906.0
2020-07-09 09:30:00,186.65,188.91,186.56,188.64,67062.0,174.634,176.7485,174.5498,176.4959,67062.0
2020-07-09 09:40:00,188.55,188.81,188.09,188.58,31178.0,176.4117,176.655,175.9813,176.4398,31178.0
2020-07-09 09:50:00,188.49,188.71,187.66,188.57,34380.0,176.3556,176.5614,175.579,176.4304,34380.0
2020-07-09 10:00:00,188.58,188.69,188.2,188.69,24168.0,176.4398,176.5427,176.0842,176.5427,24168.0
2020-07-09 10:10:00,188.7,189.0,188.18,188.18,36065.0,176.552,176.8327,176.0655,176.0655,36065.0
2020-07-09 10:20:00,188.19,189.24,188.06,188.88,34058.0,176.0749,177.0573,175.9532,176.7205,34058.0
2020-07-09 10:30:00,188.87,189.19,188.5,188.58,29918.0,176.7111,177.0105,176.3649,176.4398,29918.0
2020-07-09 10:40:00,188.59,188.6,186.72,187.58,46142.0,176.4491,176.4585,174.6995,175.5041,46142.0
2020-07-09 10:50:00,187.45,187.87,187.13,187.26,11130.0,175.3825,175.7755,175.0831,175.2047,11130.0
2020-07-09 11:00:00,187.28,187.73,187.07,187.7,17500.0,175.2235,175.6445,175.027,175.6164,17500.0
2020-07-09 11:10:00,187.63,187.8,186.55,186.6,63785.0,175.5509,175.71,174.5405,174.5872,63785.0
2020-07-09 11:20:00,186.66,187.67,186.66,187.46,20784.0,174.6434,175.5884,174.6434,175.3919,20784.0
2020-07-09 11:30:00,187.41,187.78,187.18,187.42,11830.0,175.3451,175.6913,175.1299,175.3544,11830.0
2020-07-09 11:40:00,187.39,187.82,187.2,187.73,14287.0,175.3264,175.7287,175.1486,175.6445,14287.0
2020-07-09 11:50:00,187.73,187.89,187.48,187.84,20242.0,175.6445,175.7942,175.4106,175.7474,20242.0
2020-07-09 12:00:00,187.84,188.19,187.52,188.19,19397.0,175.7474,176.0749,175.448,176.0749,19397.0
2020-07-09 12:10:00,188.19,188.24,187.79,188.03,18142.0,176.0749,176.1217,175.7006,175.9252,18142.0
2020-07-09 12:20:00,187.99,188.58,187.79,188.44,18705.0,175.8878,176.4398,175.7006,176.3088,18705.0
2020-07-09 12:30:00,188.41,188.77,188.41,188.67,16990.0,176.2807,176.6175,176.2807,176.524,16990.0
2020-07-09 12:40:00,188.73,189.2,188.71,188.93,13891.0,176.5801,177.0199,176.5614,176.7672,13891.0
2020-07-09 12:50:00,188.91,189.25,188.79,189.25,9342.0,176.7485,177.0666,176.6362,177.0666,9342.0
2020-07-09 13:00:00,189.25,189.46,188.98,189.02,19682.0,177.0666,177.2631,176.814,176.8514,19682.0
2020-07-09 13:10:00,189.02,189.45,188.97,189.29,12774.0,176.8514,177.2538,176.8047,177.1041,12774.0
2020-07-09 13:20:00,189.29,189.45,188.97,189.18,15794.0,177.1041,177.2538,176.8047,177.0011,15794.0
2020-07-09 13:30:00,189.26,189.67,189.2,189.56,15479.0,177.076,177.4596,177.0199,177.3567,15479.0
2020-07-09 13:40:00,189.59,189.73,189.23,189.42,20918.0,177.3847,177.5157,177.0479,177.2257,20918.0
2020-07-09 13:50:00,189.45,189.57,189.24,189.28,28069.0,177.2538,177.366,177.0573,177.0947,28069.0
2020-07-09 14:00:00,189.26,189.43,189.08,189.17,19564.0,177.076,177.235,176.9076,176.9918,19564.0
2020-07-09 14:10:00,189.14,189.29,189.06,189.25,13991.0,176.9637,177.1041,176.8889,177.0666,13991.0
2020-07-09 14:20:00,189.26,189.59,189.13,189.59,16214.0,177.076,177.3847,176.9544,177.3847,16214.0
2020-07-09 14:30:00,189.65,189.82,189.45,189.69,21138.0,177.4409,177.5999,177.2538,177.4783,21138.0
2020-07-09 14:40:00,189.72,189.99,189.67,189.86,17020.0,177.5064,177.759,177.4596,177.6374,17020.0
2020-07-09 14:50:00,189.85,190.04,189.68,189.99,32941.0,177.628,177.8058,177.469,177.759,32941.0
2020-07-09 15:00:00,190.06,190.28,189.97,190.28,17744.0,177.8245,178.0303,177.7403,178.0303,17744.0
2020-07-09 15:10:00,190.32,190.55,190.01,190.1,42269.0,178.0678,178.2829,177.7777,177.8619,42269.0
2020-07-09 15:20:00,190.14,190.14,189.56,189.63,31108.0,177.8993,177.8993,177.3567,177.4222,31108.0
2020-07-09 15:30:00,189.62,189.77,189.24,189.52,44334.0,177.4128,177.5532,177.0573,177.3193,44334.0
2020-07-09 15:40:00,189.52,190.11,189.39,189.99,71234.0,177.3193,177.8713,177.1976,177.759,71234.0
2020-07-09 15:50:00,189.9,190.06,189.6,189.75,152156.0,177.6748,177.8245,177.3941,177.5344,152156.0
2020-07-10 09:30:00,189.91,190.49,187.2,187.77,47299.0,177.6841,178.2268,175.1486,175.6819,47299.0
2020-07-10 09:40:00,187.45,188.21,186.94,186.95,64131.0,175.3825,176.0936,174.9053,174.9147,64131.0
2020-07-10 09:50:00,187.03,187.65,186.84,187.53,21801.0,174.9896,175.5696,174.8118,175.4574,21801.0
2020-07-10 10:00:00,187.53,188.0,187.11,188.0,26253.0,175.4574,175.8971,175.0644,175.8971,26253.0
2020-07-10 10:10:00,187.94,188.15,187.77,187.78,16607.0,175.841,176.0375,175.6819,175.6913,16607.0
2020-07-10 10:20:00,187.93,188.6,187.7,188.55,40025.0,175.8316,176.4585,175.6164,176.4117,40025.0
2020-07-10 10:30:00,188.55,188.75,188.16,188.31,32918.0,176.4117,176.5988,176.0468,176.1872,32918.0
2020-07-10 10:40:00,188.35,188.41,188.0,188.25,36925.0,176.2246,176.2807,175.8971,176.131,36925.0
2020-07-10 10:50:00,188.27,188.34,188.06,188.17,16101.0,176.1497,176.2152,175.9532,176.0562,16101.0
2020-07-10 11:00:00,188.25,188.28,187.73,187.88,12849.0,176.131,176.1591,175.6445,175.7848,12849.0
2020-07-10 11:10:00,187.88,188.21,187.84,187.94,11348.0,175.7848,176.0936,175.7474,175.841,11348.0
2020-07-10 11:20:00,187.98,187.98,187.31,187.44,14868.0,175.8784,175.8784,175.2515,175.3732,14868.0
2020-07-10 11:30:00,187.43,187.86,187.34,187.84,14964.0,175.3638,175.7661,175.2796,175.7474,14964.0
2020-07-10 11:40:00,187.85,187.99,187.56,187.72,25155.0,175.7568,175.8878,175.4854,175.6351,25155.0
2020-07-10 11:50:00,187.66,187.68,187.03,187.52,27995.0,175.579,175.5977,174.9896,175.448,27995.0
2020-07-10 12:00:00,187.54,188.02,187.53,188.0,13626.0,175.4667,175.9158,175.4574,175.8971,13626.0
2020-07-10 12:10:00,188.0,188.09,187.74,187.75,13002.0,175.8971,175.9813,175.6538,175.6632,13002.0
2020-07-10 12:20:00,187.7,187.83,187.58,187.73,11083.0,175.6164,175.7381,175.5041,175.6445,11083.0
2020-07-10 12:30:00,187.77,187.92,187.73,187.76,11148.0,175.6819,175.8223,175.6445,175.6726,11148.0
2020-07-10 12:40:00,187.75,187.81,187.47,187.51,15298.0,175.6632,175.7193,175.4012,175.4387,15298.0
2020-07-10 12:50:00,187.45,187.7,187.36,187.41,11391.0,175.3825,175.6164,175.2983,175.3451,11391.0
2020-07-10 13:00:00,187.39,187.56,187.11,187.51,13190.0,175.3264,175.4854,175.0644,175.4387,13190.0
2020-07-10 13:10:00,187.5,187.5,187.29,187.34,15809.0,175.4293,175.4293,175.2328,175.2796,15809.0
2020-07-10 13:20:00,187.34,187.95,187.3,187.88,14939.0,175.2796,175.8503,175.2422,175.7848,14939.0
2020-07-10 13:30:00,187.85,187.97,187.63,187.93,13731.0,175.7568,175.869,175.5509,175.8316,13731.0
2020-07-10 13:40:00,187.93,188.28,187.89,188.02,13623.0,175.8316,176.1591,175.7942,175.9158,13623.0
2020-07-10 13:50:00,188.08,188.2,187.81,187.91,15248.0,175.972,176.0842,175.7193,175.8129,15248.0
2020-07-10 14:00:00,187.86,187.96,187.65,187.71,20338.0,175.7661,175.8597,175.5696,175.6258,20338.0
2020-07-10 14:10:00,187.68,187.77,187.56,187.75,13236.0,175.5977,175.6819,175.4854,175.6632,13236.0
2020-07-10 14:20:00,187.77,187.8,187.48,187.58,15806.0,175.6819,175.71,175.4106,175.5041,15806.0
2020-07-10 14:30:00,187.56,187.71,187.54,187.71,9096.0,175.4854,175.6258,175.4667,175.6258,9096.0
2020-07-10 14:40:00,187.71,187.93,187.63,187.84,12238.0,175.6258,175.8316,175.5509,175.7474,12238.0
2020-07-10 14:50:00,187.86,187.98,187.73,187.89,15113.0,175.7661,175.8784,175.6445,175.7942,15113.0
2020-07-10 15:00:00,187.85,188.04,187.72,187.95,18458.0,175.7568,175.9345,175.6351,175.8503,18458.0
2020-07-10 15:10:00,187.99,188.24,187.93,188.14,22736.0,175.8878,176.1217,175.8316,176.0281,22736.0
2020-07-10 15:20:00,188.11,188.18,187.78,187.91,21440.0,176.0,176.0655,175.6913,175.8129,21440.0
2020-07-10 15:30:00,187.92,188.38,187.84,188.33,36707.0,175.8223,176.2526,175.7474,176.2059,36707.0
2020-07-10 15:40:00,188.34,188.34,187.55,188.28,62799.0,176.2152,176.2152,175.4761,176.1591,62799.0
2020-07-10 15:50:00,188.32,188.38,187.91,188.15,113151.0,176.1965,176.2526,175.8129,176.0375,113151.0
2020-07-13 09:30:00,188.57,188.97,187.75,187.93,74229.0,176.4304,176.8047,175.6632,175.8316,74229.0
2020-07-13 09:40:00,188.0,189.04,187.95,188.74,35419.0,175.8971,176.8702,175.8503,176.5895,35419.0
2020-07-13 09:50:00,188.74,189.09,188.51,188.76,34870.0,176.5895,176.9169,176.3743,176.6082,34870.0
2020-07-13 10:00:00,188.81,189.28,188.81,189.21,22565.0,176.655,177.0947,176.655,177.0292,22565.0
2020-07-13 10:10:00,189.22,189.98,189.2,189.56,42963.0,177.0386,177.7496,177.0199,177.3567,42963.0
2020-07-13 10:20:00,189.5,189.85,189.4,189.7,23707.0,177.3005,177.628,177.207,177.4877,23707.0
2020-07-13 10:30:00,189.72,190.12,189.53,189.89,35331.0,177.5064,177.8806,177.3286,177.6654,35331.0
2020-07-13 10:40:00,189.88,190.03,189.64,189.9,25238.0,177.6561,177.7964,177.4315,177.6748,25238.0
2020-07-13 10:50:00,189.9,190.0,189.56,189.92,26703.0,177.6748,177.7684,177.3567,177.6935,26703.0
2020-07-13 11:00:00,189.87,190.1,189.84,190.08,30970.0,177.6467,177.8619,177.6187,177.8432,30970.0
2020-07-13 11:10:00,190.09,190.62,190.09,190.3,30204.0,177.8526,178.3484,177.8526,178.049,30204.0
2020-07-13 11:20:00,190.34,190.81,190.12,190.74,26589.0,178.0865,178.5262,177.8806,178.4607,26589.0
2020-07-13 11:30:00,190.76,191.01,190.56,190.78,25162.0,178.4794,178.7133,178.2923,178.4981,25162.0
2020-07-13 11:40:00,190.88,191.15,190.56,190.66,35167.0,178.5917,178.8443,178.2923,178.3859,35167.0
2020-07-13 11:50:00,190.72,190.78,190.19,190.19,15526.0,178.442,178.4981,177.9461,177.9461,15526.0
2020-07-13 12:00:00,190.25,190.55,190.24,190.51,18706.0,178.0023,178.2829,177.9929,178.2455,18706.0
2020-07-13 12:10:00,190.53,190.53,190.28,190.28,13963.0,178.2642,178.2642,178.0303,178.0303,13963.0
2020-07-13 12:20:00,190.26,190.84,190.24,190.37,19736.0,178.0116,178.5543,177.9929,178.1145,19736.0
2020-07-13 12:30:00,190.36,190.42,190.04,190.11,16280.0,178.1052,178.1613,177.8058,177.8713,16280.0
2020-07-13 12:40:00,190.12,190.12,189.67,189.97,20225.0,177.8806,177.8806,177.4596,177.7403,20225.0
2020-07-13 12:50:00,190.0,190.02,189.29,189.33,15841.0,177.7684,177.7871,177.1041,177.1415,15841.0
2020-07-13 13:00:00,189.38,189.69,189.21,189.21,15862.0,177.1883,177.4783,177.0292,177.0292,15862.0
2020-07-13 13:10:00,189.26,189.38,189.02,189.21,13583.0,177.076,177.1883,176.8514,177.0292,13583.0
2020-07-13 13:20:00,189.26,189.83,189.23,189.8,15538.0,177.076,177.6093,177.0479,177.5812,15538.0
2020-07-13 13:30:00,189.85,189.89,189.62,189.68,12347.0,177.628,177.6654,177.4128,177.469,12347.0
2020-07-13 13:40:00,189.67,189.67,189.34,189.47,21279.0,177.4596,177.4596,177.1508,177.2725,21279.0
2020-07-13 13:50:00,189.5,189.95,189.43,189.86,17502.0,177.3005,177.7216,177.235,177.6374,17502.0
2020-07-13 14:00:00,189.82,189.84,188.95,188.95,23118.0,177.5999,177.6187,176.7859,176.7859,23118.0
2020-07-13 14:10:00,188.96,189.05,188.53,188.65,13383.0,176.7953,176.8795,176.393,176.5053,13383.0
2020-07-13 14:20:00,188.65,188.91,188.32,188.46,18161.0,176.5053,176.7485,176.1965,176.3275,18161.0
2020-07-13 14:30:00,188.44,188.48,188.09,188.36,26668.0,176.3088,176.3462,175.9813,176.2339,26668.0
2020-07-13 14:40:00,188.37,188.81,188.37,188.72,24175.0,176.2433,176.655,176.2433,176.5708,24175.0
2020-07-13 14:50:00,188.66,188.78,188.55,188.55,15633.0,176.5146,176.6269,176.4117,176.4117,15633.0
2020-07-13 15:00:00,188.58,188.6,187.72,187.8,27887.0,176.4398,176.4585,175.6351,175.71,27887.0
2020-07-13 15:10:00,187.81,188.02,187.57,187.63,26777.0,175.7193,175.9158,175.4948,175.5509,26777.0
2020-07-13 15:20:00,187.59,187.86,187.33,187.36,46451.0,175.5135,175.7661,175.2702,175.2983,46451.0
2020-07-13 15:30:00,187.39,187.41,186.4,186.65,48102.0,175.3264,175.3451,174.4001,174.634,48102.0
2020-07-13 15:40:00,186.65,187.09,186.35,186.38,54194.0,174.634,175.0457,174.3533,174.3814,54194.0
2020-07-13 15:50:00,186.37,186.65,185.82,186.45,144322.0,174.372,174.634,173.8574,174.4469,144322.0
2020-07-14 09:30:00,186.03,188.1,185.54,188.02,45247.0,174.0539,175.9907,173.5955,175.9158,45247.0
2020-07-14 09:40:00,188.08,188.3,187.6,187.8,18015.0,175.972,176.1778,175.5229,175.71,18015.0
2020-07-14 09:50:00,187.86,187.97,186.64,187.41,34415.0,175.7661,175.869,174.6247,175.3451,34415.0
2020-07-14 10:00:00,187.62,187.64,186.63,187.07,22909.0,175.5416,175.5603,174.6153,175.027,22909.0
2020-07-14 10:10:00,187.06,187.34,186.49,186.85,26829.0,175.0176,175.2796,174.4843,174.8211,26829.0
2020-07-14 10:20:00,186.93,187.45,186.85,187.37,30467.0,174.896,175.3825,174.8211,175.3077,30467.0
2020-07-14 10:30:00,187.37,187.61,187.18,187.21,28376.0,175.3077,175.5322,175.1299,175.158,28376.0
2020-07-14 10:40:00,187.31,188.33,187.3,188.19,23166.0,175.2515,176.2059,175.2422,176.0749,23166.0
2020-07-14 10:50:00,188.2,188.5,187.74,187.81,19480.0,176.0842,176.3649,175.6538,175.7193,19480.0
2020-07-14 11:00:00,187.81,187.98,187.26,187.98,21474.0,175.7193,175.8784,175.2047,175.8784,21474.0
2020-07-14 11:10:00,187.93,188.16,187.66,187.72,30940.0,175.8316,176.0468,175.579,175.6351,30940.0
2020-07-14 11:20:00,187.79,188.29,187.79,188.04,18054.0,175.7006,176.1684,175.7006,175.9345,18054.0
2020-07-14 11:30:00,187.94,188.26,187.82,188.05,13659.0,175.841,176.1404,175.7287,175.9439,13659.0
2020-07-14 11:40:00,188.02,188.28,187.78,187.9,13993.0,175.9158,176.1591,175.6913,175.8035,13993.0
2020-07-14 11:50:00,187.87,187.96,187.59,187.81,8852.0,175.7755,175.8597,175.5135,175.7193,8852.0
2020-07-14 12:00:00,187.89,188.1,187.67,187.7,13149.0,175.7942,175.9907,175.5884,175.6164,13149.0
2020-07-14 12:10:00,187.77,188.25,187.72,188.21,10768.0,175.6819,176.131,175.6351,176.0936,10768.0
2020-07-14 12:20:00,188.2,188.38,188.16,188.21,14272.0,176.0842,176.2526,176.0468,176.0936,14272.0
2020-07-14 12:30:00,188.17,188.44,188.08,188.31,15057.0,176.0562,176.3088,175.972,176.1872,15057.0
2020-07-14 12:40:00,188.34,188.54,188.1,188.39,10799.0,176.2152,176.4023,175.9907,176.262,10799.0
2020-07-14 12:50:00,188.34,188.38,187.88,187.94,17229.0,176.2152,176.2526,175.7848,175.841,17229.0
2020-07-14 13:00:00,188.02,188.05,187.54,187.7,14636.0,175.9158,175.9439,175.4667,175.6164,14636.0
2020-07-14 13:10:00,187.67,188.14,187.67,188.01,11571.0,175.5884,176.0281,175.5884,175.9065,11571.0
2020-07-14 13:20:00,188.0,188.32,187.84,188.16,27715.0,175.8971,176.1965,175.7474,176.0468,27715.0
2020-07-14 13:30:00,188.13,188.68,188.08,188.64,17095.0,176.0187,176.5333,175.972,176.4959,17095.0
2020-07-14 13:40:00,188.57,188.84,188.56,188.68,19138.0,176.4304,176.683,176.4211,176.5333,19138.0
2020-07-14 13:50:00,188.7,189.0,188.3,188.6,19323.0,176.552,176.8327,176.1778,176.4585,19323.0
2020-07-14 14:00:00,188.36,188.99,188.26,188.98,15308.0,176.2339,176.8234,176.1404,176.814,15308.0
2020-07-14 14:10:00,189.05,189.35,188.76,189.34,21246.0,176.8795,177.1602,176.6082,177.1508,21246.0
2020-07-14 14:20:00,189.36,189.52,189.09,189.24,29642.0,177.1696,177.3193,176.9169,177.0573,29642.0
2020-07-14 14:30:00,189.27,189.27,188.79,188.9,17533.0,177.0853,177.0853,176.6362,176.7392,17533.0
2020-07-14 14:40:00,188.88,189.02,188.74,188.91,20918.0,176.7205,176.8514,176.5895,176.7485,20918.0
2020-07-14 14:50:00,188.88,189.35,188.86,189.24,16839.0,176.7205,177.1602,176.7017,177.0573,16839.0
2020-07-14 15:00:00,189.24,189.25,188.3,188.61,33359.0,177.0573,177.0666,176.1778,176.4678,33359.0
2020-07-14 15:10:00,188.62,188.8,188.41,188.67,28295.0,176.4772,176.6456,176.2807,176.524,28295.0
2020-07-14 15:20:00,188.66,189.18,188.63,189.14,31409.0,176.5146,177.0011,176.4865,176.9637,31409.0
2020-07-14 15:30:00,189.13,189.21,188.9,189.08,35867.0,176.9544,177.0292,176.7392,176.9076,35867.0
2020-07-14 15:40:00,189.06,189.49,189.03,189.28,50934.0,176.8889,177.2912,176.8608,177.0947,50934.0
2020-07-14 15:50:00,189.37,189.85,189.37,189.73,109989.0,177.1789,177.628,177.1789,177.5157,109989.0
2020-07-15 09:30:00,190.39,190.58,188.12,188.87,65686.0,178.1332,178.311,176.0094,176.7111,65686.0
2020-07-15 09:40:00,188.8,189.88,188.63,189.81,26772.0,176.6456,177.6561,176.4865,177.5906,26772.0
2020-07-15 09:50:00,190.1,190.73,189.58,189.82,35861.0,177.8619,178.4514,177.3754,177.5999,35861.0
2020-07-15 10:00:00,189.9,190.25,189.57,189.68,43049.0,177.6748,178.0023,177.366,177.469,43049.0
2020-07-15 10:10:00,189.68,189.83,189.29,189.69,19899.0,177.469,177.6093,177.1041,177.4783,19899.0
2020-07-15 10:20:00,189.76,190.41,189.74,190.24,16972.0,177.5438,178.152,177.5251,177.9929,16972.0
2020-07-15 10:30:00,190.34,190.54,190.09,190.34,16239.0,178.0865,178.2736,177.8526,178.0865,16239.0
2020-07-15 10:40:00,190.44,190.52,190.05,190.05,23952.0,178.18,178.2549,177.8151,177.8151,23952.0
2020-07-15 10:50:00,190.14,190.17,189.64,189.8,25652.0,177.8993,177.9274,177.4315,177.5812,25652.0
2020-07-15 11:00:00,189.89,190.3,189.76,190.3,15778.0,177.6654,178.049,177.5438,178.049,15778.0
2020-07-15 11:10:00,190.33,190.53,190.2,190.29,20935.0,178.0771,178.2642,177.9555,178.0397,20935.0
2020-07-15 11:20:00,190.29,190.9,190.24,190.67,25516.0,178.0397,178.6104,177.9929,178.3952,25516.0
2020-07-15 11:30:00,190.62,190.82,190.08,190.16,16695.0,178.3484,178.5356,177.8432,177.9181,16695.0
2020-07-15 11:40:00,190.04,190.33,189.57,189.67,18839.0,177.8058,178.0771,177.366,177.4596,18839.0
2020-07-15 11:50:00,189.64,190.1,189.4,189.5,23412.0,177.4315,177.8619,177.207,177.3005,23412.0
2020-07-15 12:00:00,189.47,189.98,189.33,189.81,16443.0,177.2725,177.7496,177.1415,177.5906,16443.0
2020-07-15 12:10:00,189.83,190.31,189.69,190.3,12188.0,177.6093,178.0584,177.4783,178.049,12188.0
2020-07-15 12:20:00,190.32,190.36,189.94,190.27,17939.0,178.0678,178.1052,177.7122,178.021,17939.0
2020-07-15 12:30:00,190.26,190.26,189.47,189.58,12714.0,178.0116,178.0116,177.2725,177.3754,12714.0
2020-07-15 12:40:00,189.59,190.12,189.55,190.12,10051.0,177.3847,177.8806,177.3473,177.8806,10051.0
2020-07-15 12:50:00,190.09,190.14,189.92,189.94,16852.0,177.8526,177.8993,177.6935,177.7122,16852.0
2020-07-15 13:00:00,190.02,190.08,189.7,190.0,11525.0,177.7871,177.8432,177.4877,177.7684,11525.0
2020-07-15 13:10:00,190.11,190.33,190.02,190.13,13562.0,177.8713,178.0771,177.7871,177.89,13562.0
2020-07-15 13:20:00,190.13,190.16,189.65,189.93,11960.0,177.89,177.9181,177.4409,177.7029,11960.0
2020-07-15 13:30:00,189.98,190.25,189.88,190.14,18338.0,177.7496,178.0023,177.6561,177.8993,18338.0
2020-07-15 13:40:00,190.16,190.18,189.96,189.96,9600.0,177.9181,177.9368,177.7309,177.7309,9600.0
2020-07-15 13:50:00,189.94,189.96,189.58,189.64,25932.0,177.7122,177.7309,177.3754,177.4315,25932.0
2020-07-15 14:00:00,189.64,190.14,189.45,189.84,15150.0,177.4315,177.8993,177.2538,177.6187,15150.0
2020-07-15 14:10:00,189.83,190.23,189.79,190.12,37946.0,177.6093,177.9835,177.5719,177.8806,37946.0
2020-07-15 14:20:00,190.08,190.12,189.82,190.01,10302.0,177.8432,177.8806,177.5999,177.7777,10302.0
2020-07-15 14:30:00,190.02,190.12,189.5,189.5,15690.0,177.7871,177.8806,177.3005,177.3005,15690.0
2020-07-15 14:40:00,189.63,189.7,189.28,189.33,14252.0,177.4222,177.4877,177.0947,177.1415,14252.0
2020-07-15 14:50:00,189.33,189.39,189.08,189.25,15342.0,177.1415,177.1976,176.9076,177.0666,15342.0
2020-07-15 15:00:00,189.24,189.49,189.11,189.46,18044.0,177.0573,177.2912,176.9356,177.2631,18044.0
2020-07-15 15:10:00,189.39,189.58,189.24,189.51,19186.0,177.1976,177.3754,177.0573,177.3099,19186.0
2020-07-15 15:20:00,189.49,189.63,189.36,189.56,55077.0,177.2912,177.4222,177.1696,177.3567,55077.0
2020-07-15 15:30:00,189.57,189.94,189.45,189.68,41020.0,177.366,177.7122,177.2538,177.469,41020.0
2020-07-15 15:40:00,189.61,189.87,189.3,189.71,46576.0,177.4035,177.6467,177.1134,177.497,46576.0
2020-07-15 15:50:00,189.72,189.77,189.09,189.56,125950.0,177.5064,177.5532,176.9169,177.3567,125950.0
2020-07-16 09:30:00,189.33,191.34,189.0,191.25,73448.0,177.1415,179.0221,176.8327,178.9379,73448.0
2020-07-16 09:40:00,191.29,191.38,190.54,190.66,31680.0,178.9753,179.0595,178.2736,178.3859,31680.0
2020-07-16 09:50:00,190.49,190.49,189.19,189.36,43306.0,178.2268,178.2268,177.0105,177.1696,43306.0
2020-07-16 10:00:00,189.52,190.57,189.46,190.15,16460.0,177.3193,178.3017,177.2631,177.9087,16460.0
2020-07-16 10:10:00,190.23,190.38,189.55,189.88,14690.0,177.9835,178.1239,177.3473,177.6561,14690.0
2020-07-16 10:20:00,189.9,190.14,189.43,189.78,15393.0,177.6748,177.8993,177.235,177.5625,15393.0
2020-07-16 10:30:00,189.74,189.79,189.1,189.1,23880.0,177.5251,177.5719,176.9263,176.9263,23880.0
2020-07-16 10:40:00,189.15,189.25,188.85,188.98,13362.0,176.9731,177.0666,176.6924,176.814,13362.0
2020-07-16 10:50:00,188.9,188.9,188.08,188.14,25697.0,176.7392,176.7392,175.972,176.0281,25697.0
2020-07-16 11:00:00,188.16,188.27,187.7,188.25,30715.0,176.0468,176.1497,175.6164,176.131,30715.0
2020-07-16 11:10:00,188.37,188.43,187.67,187.8,32014.0,176.2433,176.2994,175.5884,175.71,32014.0
2020-07-16 11:20:00,187.78,188.07,187.52,187.53,20665.0,175.6913,175.9626,175.448,175.4574,20665.0
2020-07-16 11:30:00,187.58,187.8,187.31,187.66,14953.0,175.5041,175.71,175.2515,175.579,14953.0
2020-07-16 11:40:00,187.7,187.86,187.46,187.61,14463.0,175.6164,175.7661,175.3919,175.5322,14463.0
2020-07-16 11:50:00,187.67,187.89,187.48,187.82,33926.0,175.5884,175.7942,175.4106,175.7287,33926.0
2020-07-16 12:00:00,187.79,188.55,187.59,188.52,87834.0,175.7006,176.4117,175.5135,176.3836,87834.0
2020-07-16 12:10:00,188.54,188.85,188.4,188.67,18844.0,176.4023,176.6924,176.2714,176.524,18844.0
2020-07-16 12:20:00,188.64,188.95,188.55,188.87,16086.0,176.4959,176.7859,176.4117,176.7111,16086.0
2020-07-16 12:30:00,188.92,189.25,188.85,189.25,8242.0,176.7579,177.0666,176.6924,177.0666,8242.0
2020-07-16 12:40:00,189.25,189.38,189.08,189.13,13141.0,177.0666,177.1883,176.9076,176.9544,13141.0
2020-07-16 12:50:00,189.17,189.39,189.14,189.24,9129.0,176.9918,177.1976,176.9637,177.0573,9129.0
2020-07-16 13:00:00,189.27,189.29,188.99,189.21,8253.0,177.0853,177.1041,176.8234,177.0292,8253.0
2020-07-16 13:10:00,189.22,189.41,189.02,189.02,7723.0,177.0386,177.2163,176.8514,176.8514,7723.0
2020-07-16 13:20:00,188.98,189.07,188.65,188.78,6899.0,176.814,176.8982,176.5053,176.6269,6899.0
2020-07-16 13:30:00,188.79,188.79,188.52,188.77,10341.0,176.6362,176.6362,176.3836,176.6175,10341.0
2020-07-16 13:40:00,188.8,188.89,188.53,188.81,9142.0,176.6456,176.7298,176.393,176.655,9142.0
2020-07-16 13:50:00,188.78,188.94,188.57,188.59,11751.0,176.6269,176.7766,176.4304,176.4491,11751.0
2020-07-16 14:00:00,188.59,189.02,188.59,188.84,8333.0,176.4491,176.8514,176.4491,176.683,8333.0
2020-07-16 14:10:00,188.84,188.93,188.73,188.74,10034.0,176.683,176.7672,176.5801,176.5895,10034.0
2020-07-16 14:20:00,188.77,188.99,188.74,188.97,9246.0,176.6175,176.8234,176.5895,176.8047,9246.0
2020-07-16 14:30:00,189.04,189.08,188.83,189.0,12436.0,176.8702,176.9076,176.6737,176.8327,12436.0
2020-07-16 14:40:00,189.01,189.1,188.68,188.68,15499.0,176.8421,176.9263,176.5333,176.5333,15499.0
2020-07-16 14:50:00,188.72,188.9,188.49,188.5,15427.0,176.5708,176.7392,176.3556,176.3649,15427.0
2020-07-16 15:00:00,188.54,188.65,188.4,188.58,15013.0,176.4023,176.5053,176.2714,176.4398,15013.0
2020-07-16 15:10:00,188.54,188.75,188.46,188.67,14961.0,176.4023,176.5988,176.3275,176.524,14961.0
2020-07-16 15:20:00,188.67,188.94,188.62,188.91,19217.0,176.524,176.7766,176.4772,176.7485,19217.0
2020-07-16 15:30:00,188.92,189.01,188.82,188.96,22831.0,176.7579,176.8421,176.6643,176.7953,22831.0
2020-07-16 15:40:00,188.95,188.95,188.45,188.76,42309.0,176.7859,176.7859,176.3181,176.6082,42309.0
2020-07-16 15:50:00,188.73,188.93,188.46,188.92,121870.0,176.5801,176.7672,176.3275,176.7579,121870.0
2020-07-17 09:30:00,190.16,190.33,189.02,189.02,80584.0,177.9181,178.0771,176.8514,176.8514,80584.0
2020-07-17 09:40:00,189.15,189.26,188.07,188.08,26281.0,176.9731,177.076,175.9626,175.972,26281.0
2020-07-17 09:50:00,188.07,188.63,188.07,188.62,33126.0,175.9626,176.4865,175.9626,176.4772,33126.0
2020-07-17 10:00:00,188.62,188.76,188.3,188.35,31250.0,176.4772,176.6082,176.1778,176.2246,31250.0
2020-07-17 10:10:00,188.29,188.59,188.28,188.48,22616.0,176.1684,176.4491,176.1591,176.3462,22616.0
2020-07-17 10:20:00,188.43,188.58,188.25,188.49,21569.0,176.2994,176.4398,176.131,176.3556,21569.0
2020-07-17 10:30:00,188.48,188.71,188.35,188.71,27976.0,176.3462,176.5614,176.2246,176.5614,27976.0
2020-07-17 10:40:00,188.72,188.78,188.13,188.15,27029.0,176.5708,176.6269,176.0187,176.0375,27029.0
2020-07-17 10:50:00,188.13,188.33,188.06,188.18,14432.0,176.0187,176.2059,175.9532,176.0655,14432.0
2020-07-17 11:00:00,188.16,188.78,188.15,188.64,19535.0,176.0468,176.6269,176.0375,176.4959,19535.0
2020-07-17 11:10:00,188.64,188.95,188.45,188.94,17429.0,176.4959,176.7859,176.3181,176.7766,17429.0
2020-07-17 11:20:00,188.97,189.1,188.82,189.03,13141.0,176.8047,176.9263,176.6643,176.8608,13141.0
2020-07-17 11:30:00,189.07,189.12,188.56,188.91,19097.0,176.8982,176.945,176.4211,176.7485,19097.0
2020-07-17 11:40:00,188.85,189.03,188.68,188.84,12894.0,176.6924,176.8608,176.5333,176.683,12894.0
2020-07-17 11:50:00,188.8,189.31,188.8,189.15,13850.0,176.6456,177.1228,176.6456,176.9731,13850.0
2020-07-17 12:00:00,189.16,189.25,188.94,189.19,15172.0,176.9824,177.0666,176.7766,177.0105,15172.0
2020-07-17 12:10:00,189.21,189.3,188.93,189.09,21506.0,177.0292,177.1134,176.7672,176.9169,21506.0
2020-07-17 12:20:00,189.1,189.1,188.75,188.83,19315.0,176.9263,176.9263,176.5988,176.6737,19315.0
2020-07-17 12:30:00,188.76,188.78,188.56,188.73,11633.0,176.6082,176.6269,176.4211,176.5801,11633.0
2020-07-17 12:40:00,188.7,188.92,188.65,188.81,14418.0,176.552,176.7579,176.5053,176.655,14418.0
2020-07-17 12:50:00,188.83,188.96,188.59,188.65,14272.0,176.6737,176.7953,176.4491,176.5053,14272.0
2020-07-17 13:00:00,188.7,188.71,188.51,188.62,12436.0,176.552,176.5614,176.3743,176.4772,12436.0
2020-07-17 13:10:00,188.62,188.68,188.2,188.37,19157.0,176.4772,176.5333,176.0842,176.2433,19157.0
2020-07-17 13:20:00,188.31,188.57,188.28,188.56,13818.0,176.1872,176.4304,176.1591,176.4211,13818.0
2020-07-17 13:30:00,188.57,188.99,188.5,188.9,33379.0,176.4304,176.8234,176.3649,176.7392,33379.0
2020-07-17 13:40:00,188.88,188.91,188.61,188.79,15473.0,176.7205,176.7485,176.4678,176.6362,15473.0
2020-07-17 13:50:00,188.8,188.82,188.57,188.58,10303.0,176.6456,176.6643,176.4304,176.4398,10303.0
2020-07-17 14:00:00,188.62,188.97,188.62,188.95,15146.0,176.4772,176.8047,176.4772,176.7859,15146.0
2020-07-17 14:10:00,188.94,189.12,188.88,189.06,14029.0,176.7766,176.945,176.7205,176.8889,14029.0
2020-07-17 14:20:00,189.04,189.09,188.82,188.91,13002.0,176.8702,176.9169,176.6643,176.7485,13002.0
2020-07-17 14:30:00,188.97,189.15,188.83,189.05,12607.0,176.8047,176.9731,176.6737,176.8795,12607.0
2020-07-17 14:40:00,189.06,189.14,188.88,188.88,12192.0,176.8889,176.9637,176.7205,176.7205,12192.0
2020-07-17 14:50:00,188.92,188.99,188.67,188.67,16834.0,176.7579,176.8234,176.524,176.524,16834.0
2020-07-17 15:00:00,188.66,188.72,188.42,188.45,15752.0,176.5146,176.5708,176.2901,176.3181,15752.0
2020-07-17 15:10:00,188.48,188.75,188.41,188.72,19076.0,176.3462,176.5988,176.2807,176.5708,19076.0
2020-07-17 15:20:00,188.73,188.79,188.44,188.6,23226.0,176.5801,176.6362,176.3088,176.4585,23226.0
2020-07-17 15:30:00,188.57,188.87,188.53,188.66,34796.0,176.4304,176.7111,176.393,176.5146,34796.0
2020-07-17 15:40:00,188.65,188.91,188.47,188.69,49642.0,176.5053,176.7485,176.3368,176.5427,49642.0
2020-07-17 15:50:00,188.87,188.9,188.27,188.5,148151.0,176.7111,176.7392,176.1497,176.3649,148151.0
2020-07-20 09:30:00,189.62,190.77,189.17,189.32,45078.0,177.4128,178.4888,176.9918,177.1321,45078.0
2020-07-20 09:40:00,189.33,189.93,189.11,189.9,40006.0,177.1415,177.7029,176.9356,177.6748,40006.0
2020-07-20 09:50:00,189.92,189.92,189.09,189.43,26218.0,177.6935,177.6935,176.9169,177.235,26218.0
2020-07-20 10:00:00,189.51,190.08,189.35,189.86,31751.0,177.3099,177.8432,177.1602,177.6374,31751.0
2020-07-20 10:10:00,189.81,190.68,189.8,190.66,31815.0,177.5906,178.4046,177.5812,178.3859,31815.0
2020-07-20 10:20:00,190.65,190.81,190.48,190.72,23316.0,178.3765,178.5262,178.2175,178.442,23316.0
2020-07-20 10:30:00,190.8,190.87,190.57,190.66,20803.0,178.5169,178.5823,178.3017,178.3859,20803.0
2020-07-20 10:40:00,190.65,190.79,190.4,190.47,17666.0,178.3765,178.5075,178.1426,178.2081,17666.0
2020-07-20 10:50:00,190.47,190.47,189.84,189.93,17468.0,178.2081,178.2081,177.6187,177.7029,17468.0
2020-07-20 11:00:00,189.94,189.94,189.55,189.67,24509.0,177.7122,177.7122,177.3473,177.4596,24509.0
2020-07-20 11:10:00,189.63,190.39,189.6,190.1,23764.0,177.4222,178.1332,177.3941,177.8619,23764.0
2020-07-20 11:20:00,190.09,190.27,189.91,190.03,14080.0,177.8526,178.021,177.6841,177.7964,14080.0
2020-07-20 11:30:00,190.03,190.19,189.75,190.09,12617.0,177.7964,177.9461,177.5344,177.8526,12617.0
2020-07-20 11:40:00,190.14,190.15,189.92,189.96,13789.0,177.8993,177.9087,177.6935,177.7309,13789.0
2020-07-20 11:50:00,190.02,190.11,189.84,189.95,10539.0,177.7871,177.8713,177.6187,177.7216,10539.0
2020-07-20 12:00:00,189.95,190.38,189.82,190.31,15683.0,177.7216,178.1239,177.5999,178.0584,15683.0
2020-07-20 12:10:00,190.44,190.53,190.32,190.36,17324.0,178.18,178.2642,178.0678,178.1052,17324.0
2020-07-20 12:20:00,190.39,190.43,190.23,190.24,10751.0,178.1332,178.1707,177.9835,177.9929,10751.0
2020-07-20 12:30:00,190.28,190.53,190.19,190.52,16725.0,178.0303,178.2642,177.9461,178.2549,16725.0
2020-07-20 12:40:00,190.52,190.78,190.37,190.38,30660.0,178.2549,178.4981,178.1145,178.1239,30660.0
2020-07-20 12:50:00,190.41,190.72,190.39,190.55,20724.0,178.152,178.442,178.1332,178.2829,20724.0
2020-07-20 13:00:00,190.59,190.74,190.57,190.74,11533.0,178.3204,178.4607,178.3017,178.4607,11533.0
2020-07-20 13:10:00,190.74,190.75,190.5,190.69,17164.0,178.4607,178.4701,178.2362,178.4139,17164.0
2020-07-20 13:20:00,190.68,190.78,190.64,190.78,20901.0,178.4046,178.4981,178.3672,178.4981,20901.0
2020-07-20 13:30:00,190.78,190.98,190.77,190.92,14718.0,178.4981,178.6853,178.4888,178.6291,14718.0
2020-07-20 13:40:00,190.94,191.57,190.93,191.56,32123.0,178.6478,179.2373,178.6385,179.2279,32123.0
2020-07-20 13:50:00,191.55,191.68,191.26,191.38,12596.0,179.2186,179.3402,178.9472,179.0595,12596.0
2020-07-20 14:00:00,191.39,191.65,191.36,191.46,19823.0,179.0689,179.3121,179.0408,179.1344,19823.0
2020-07-20 14:10:00,191.45,191.92,191.43,191.9,19815.0,179.125,179.5647,179.1063,179.546,19815.0
2020-07-20 14:20:00,191.91,192.08,191.69,192.0,28164.0,179.5554,179.7144,179.3496,179.6396,28164.0
2020-07-20 14:30:00,192.0,192.15,191.86,192.15,14088.0,179.6396,179.7799,179.5086,179.7799,14088.0
2020-07-20 14:40:00,192.13,192.4,192.02,192.3,19940.0,179.7612,180.0138,179.6583,179.9203,19940.0
2020-07-20 14:50:00,192.32,192.55,192.29,192.41,16990.0,179.939,180.1542,179.9109,180.0232,16990.0
2020-07-20 15:00:00,192.41,192.5,192.29,192.39,16763.0,180.0232,180.1074,179.9109,180.0045,16763.0
2020-07-20 15:10:00,192.42,192.42,192.03,192.41,17813.0,180.0326,180.0326,179.6677,180.0232,17813.0
2020-07-20 15:20:00,192.46,192.89,192.43,192.89,23067.0,180.07,180.4723,180.0419,180.4723,23067.0
2020-07-20 15:30:00,192.9,193.09,192.84,192.84,50466.0,180.4817,180.6594,180.4255,180.4255,50466.0
2020-07-20 15:40:00,192.83,192.85,192.5,192.72,45370.0,180.4162,180.4349,180.1074,180.3132,45370.0
2020-07-20 15:50:00,192.81,192.86,192.6,192.7,84480.0,180.3975,180.4442,180.201,180.2945,84480.0
2020-07-21 09:30:00,192.54,193.5,192.06,192.34,65686.0,180.1448,181.043,179.6957,179.9577,65686.0
2020-07-21 09:40:00,192.3,192.32,191.3,191.46,26115.0,179.9203,179.939,178.9847,179.1344,26115.0
2020-07-21 09:50:00,191.51,192.11,191.5,191.64,14706.0,179.1811,179.7425,179.1718,179.3028,14706.0
2020-07-21 10:00:00,191.56,191.9,191.34,191.65,12223.0,179.2279,179.546,179.0221,179.3121,12223.0
2020-07-21 10:10:00,191.46,192.18,191.25,191.91,16997.0,179.1344,179.808,178.9379,179.5554,16997.0
2020-07-21 10:20:00,191.84,192.02,190.18,190.52,39776.0,179.4899,179.6583,177.9368,178.2549,39776.0
2020-07-21 10:30:00,190.37,190.71,190.11,190.39,37990.0,178.1145,178.4326,177.8713,178.1332,37990.0
2020-07-21 10:40:00,190.38,191.12,190.38,191.08,18976.0,178.1239,178.8163,178.1239,178.7788,18976.0
2020-07-21 10:50:00,191.16,192.0,191.16,191.83,23625.0,178.8537,179.6396,178.8537,179.4805,23625.0
2020-07-21 11:00:00,191.77,191.78,191.21,191.21,9577.0,179.4244,179.4338,178.9005,178.9005,9577.0
2020-07-21 11:10:00,191.22,191.35,190.98,191.21,9120.0,178.9098,179.0314,178.6853,178.9005,9120.0
2020-07-21 11:20:00,191.33,191.55,191.05,191.41,22042.0,179.0127,179.2186,178.7508,179.0876,22042.0
2020-07-21 11:30:00,191.5,191.85,191.44,191.66,8493.0,179.1718,179.4993,179.1156,179.3215,8493.0
2020-07-21 11:40:00,191.59,191.76,191.47,191.62,11134.0,179.256,179.415,179.1437,179.2841,11134.0
2020-07-21 11:50:00,191.58,191.76,191.25,191.43,11042.0,179.2466,179.415,178.9379,179.1063,11042.0
2020-07-21 12:00:00,191.41,191.59,191.36,191.5,10802.0,179.0876,179.256,179.0408,179.1718,10802.0
2020-07-21 12:10:00,191.47,191.76,191.42,191.49,17795.0,179.1437,179.415,179.0969,179.1624,17795.0
2020-07-21 12:20:00,191.51,191.76,191.37,191.45,14326.0,179.1811,179.415,179.0502,179.125,14326.0
2020-07-21 12:30:00,191.39,191.57,191.12,191.13,21588.0,179.0689,179.2373,178.8163,178.8256,21588.0
2020-07-21 12:40:00,191.11,191.28,190.91,191.01,11060.0,178.8069,178.966,178.6198,178.7133,11060.0
2020-07-21 12:50:00,190.98,191.51,190.94,191.47,20208.0,178.6853,179.1811,178.6478,179.1437,20208.0
2020-07-21 13:00:00,191.47,191.51,191.23,191.32,17949.0,179.1437,179.1811,178.9192,179.0034,17949.0
2020-07-21 13:10:00,191.31,191.42,190.92,191.17,10610.0,178.994,179.0969,178.6291,178.863,10610.0
2020-07-21 13:20:00,191.22,191.28,191.06,191.19,12577.0,178.9098,178.966,178.7601,178.8817,12577.0
2020-07-21 13:30:00,191.2,191.51,191.09,191.51,10525.0,178.8911,179.1811,178.7882,179.1811,10525.0
2020-07-21 13:40:00,191.45,191.6,191.38,191.53,10396.0,179.125,179.2653,179.0595,179.1999,10396.0
2020-07-21 13:50:00,191.52,191.92,191.52,191.71,20288.0,179.1905,179.5647,179.1905,179.3683,20288.0
2020-07-21 14:00:00,191.75,191.88,191.47,191.65,15552.0,179.4057,179.5273,179.1437,179.3121,15552.0
2020-07-21 14:10:00,191.65,191.75,191.23,191.27,13057.0,179.3121,179.4057,178.9192,178.9566,13057.0
2020-07-21 14:20:00,191.37,191.41,191.13,191.24,12008.0,179.0502,179.0876,178.8256,178.9285,12008.0
2020-07-21 14:30:00,191.25,191.29,190.88,190.88,17466.0,178.9379,178.9753,178.5917,178.5917,17466.0
2020-07-21 14:40:00,190.93,190.96,190.72,190.76,16363.0,178.6385,178.6666,178.442,178.4794,16363.0
2020-07-21 14:50:00,190.75,191.16,190.72,190.72,18216.0,178.4701,178.8537,178.442,178.442,18216.0
2020-07-21 15:00:00,190.8,190.89,190.66,190.66,12120.0,178.5169,178.6011,178.3859,178.3859,12120.0
2020-07-21 15:10:00,190.76,190.84,190.46,190.77,19287.0,178.4794,178.5543,178.1987,178.4888,19287.0
2020-07-21 15:20:00,190.74,191.14,190.73,190.9,20803.0,178.4607,178.835,178.4514,178.6104,20803.0
2020-07-21 15:30:00,190.98,191.05,190.72,190.87,26735.0,178.6853,178.7508,178.442,178.5823,26735.0
2020-07-21 15:40:00,190.85,191.57,190.76,191.5,46771.0,178.5636,179.2373,178.4794,179.1718,46771.0
2020-07-21 15:50:00,191.46,191.89,191.29,191.78,160893.0,179.1344,179.5367,178.9753,179.4338,160893.0
2020-07-22 09:30:00,191.81,192.5,191.57,191.97,40546.0,179.4618,180.1074,179.2373,179.6115,40546.0
2020-07-22 09:40:00,191.94,192.04,191.38,191.88,17081.0,179.5835,179.677,179.0595,179.5273,17081.0
2020-07-22 09:50:00,191.94,192.23,191.84,191.84,13224.0,179.5835,179.8548,179.4899,179.4899,13224.0
2020-07-22 10:00:00,191.78,191.99,191.28,191.49,19359.0,179.4338,179.6302,178.966,179.1624,19359.0
2020-07-22 10:10:00,191.53,191.77,191.3,191.72,20782.0,179.1999,179.4244,178.9847,179.3776,20782.0
2020-07-22 10:20:00,191.7,192.03,191.46,191.52,14047.0,179.3589,179.6677,179.1344,179.1905,14047.0
2020-07-22 10:30:00,191.53,191.79,191.33,191.61,17502.0,179.1999,179.4431,179.0127,179.2747,17502.0
2020-07-22 10:40:00,191.47,191.52,190.94,191.0,34144.0,179.1437,179.1905,178.6478,178.704,34144.0
2020-07-22 10:50:00,190.97,191.3,190.76,191.21,15923.0,178.6759,178.9847,178.4794,178.9005,15923.0
2020-07-22 11:00:00,191.24,191.46,191.14,191.28,12350.0,178.9285,179.1344,178.835,178.966,12350.0
2020-07-22 11:10:00,191.35,191.54,191.05,191.26,12969.0,179.0314,179.2092,178.7508,178.9472,12969.0
2020-07-22 11:20:00,191.23,191.84,191.2,191.77,13318.0,178.9192,179.4899,178.8911,179.4244,13318.0
2020-07-22 11:30:00,191.74,191.91,191.48,191.72,11472.0,179.3963,179.5554,179.1531,179.3776,11472.0
2020-07-22 11:40:00,191.75,191.94,191.68,191.72,8423.0,179.4057,179.5835,179.3402,179.3776,8423.0
2020-07-22 11:50:00,191.76,192.14,191.73,192.04,10463.0,179.415,179.7706,179.387,179.677,10463.0
2020-07-22 12:00:00,192.06,192.41,192.06,192.27,23233.0,179.6957,180.0232,179.6957,179.8922,23233.0
2020-07-22 12:10:00,192.25,192.75,192.25,192.62,18536.0,179.8735,180.3413,179.8735,180.2197,18536.0
2020-07-22 12:20:00,192.64,193.0,192.63,192.96,20259.0,180.2384,180.5752,180.229,180.5378,20259.0
2020-07-22 12:30:00,192.88,193.19,192.8,193.01,11673.0,180.4629,180.753,180.3881,180.5846,11673.0
2020-07-22 12:40:00,193.01,193.24,192.88,193.2,12874.0,180.5846,180.7998,180.4629,180.7623,12874.0
2020-07-22 12:50:00,193.2,193.64,193.07,193.58,17304.0,180.7623,181.174,180.6407,181.1179,17304.0
2020-07-22 13:00:00,193.59,193.73,193.48,193.55,27083.0,181.1272,181.2582,181.0243,181.0898,27083.0
2020-07-22 13:10:00,193.57,194.3,193.55,194.3,41048.0,181.1085,181.7915,181.0898,181.7915,41048.0
2020-07-22 13:20:00,194.3,194.74,194.13,194.58,62273.0,181.7915,182.2032,181.6325,182.0535,62273.0
2020-07-22 13:30:00,194.55,195.05,194.35,194.86,91080.0,182.0254,182.4932,181.8383,182.3155,91080.0
2020-07-22 13:40:00,194.81,195.44,194.23,194.38,108388.0,182.2687,182.8581,181.726,181.8664,108388.0
2020-07-22 13:50:00,194.37,194.37,193.91,194.11,31883.0,181.857,181.857,181.4266,181.6138,31883.0
2020-07-22 14:00:00,194.15,194.77,193.91,194.77,81933.0,181.6512,182.2313,181.4266,182.2313,81933.0
2020-07-22 14:10:00,194.78,194.78,194.08,194.18,22241.0,182.2406,182.2406,181.5857,181.6793,22241.0
2020-07-22 14:20:00,194.13,194.32,194.1,194.21,22106.0,181.6325,181.8102,181.6044,181.7073,22106.0
2020-07-22 14:30:00,194.25,194.31,194.07,194.21,15182.0,181.7448,181.8009,181.5763,181.7073,15182.0
2020-07-22 14:40:00,194.23,194.35,194.07,194.16,19176.0,181.726,181.8383,181.5763,181.6605,19176.0
2020-07-22 14:50:00,194.19,194.24,194.02,194.02,13721.0,181.6886,181.7354,181.5296,181.5296,13721.0
2020-07-22 15:00:00,194.07,194.4,194.05,194.25,36359.0,181.5763,181.8851,181.5576,181.7448,36359.0
2020-07-22 15:10:00,194.27,194.65,194.13,194.63,24173.0,181.7635,182.119,181.6325,182.1003,24173.0
2020-07-22 15:20:00,194.61,194.8,194.56,194.71,21502.0,182.0816,182.2593,182.0348,182.1751,21502.0
2020-07-22 15:30:00,194.68,195.1,194.65,195.1,31159.0,182.1471,182.54,182.119,182.54,31159.0
2020-07-22 15:40:00,195.14,195.36,195.02,195.31,49810.0,182.5775,182.7833,182.4652,182.7365,49810.0
2020-07-22 15:50:00,195.34,195.35,194.97,195.15,82325.0,182.7646,182.7739,182.4184,182.5868,82325.0
2020-07-23 09:30:00,195.5,195.82,194.91,195.22,55895.0,182.9143,183.2137,182.3623,182.6523,55895.0
2020-07-23 09:40:00,195.28,195.6,194.82,194.97,34630.0,182.7084,183.0078,182.2781,182.4184,34630.0
2020-07-23 09:50:00,195.06,195.4,194.83,195.21,24657.0,182.5026,182.8207,182.2874,182.6429,24657.0
2020-07-23 10:00:00,195.25,195.26,193.65,193.74,43483.0,182.6804,182.6897,181.1834,181.2676,43483.0
2020-07-23 10:10:00,193.72,193.72,192.91,193.04,36813.0,181.2489,181.2489,180.491,180.6126,36813.0
2020-07-23 10:20:00,193.04,193.39,192.62,193.34,25299.0,180.6126,180.9401,180.2197,180.8933,25299.0
2020-07-23 10:30:00,193.35,194.68,193.31,193.89,132578.0,180.9027,182.1471,180.8653,181.4079,132578.0
2020-07-23 10:40:00,193.8,194.18,193.5,193.75,23246.0,181.3237,181.6793,181.043,181.2769,23246.0
2020-07-23 10:50:00,193.73,193.95,193.58,193.67,13111.0,181.2582,181.4641,181.1179,181.2021,13111.0
2020-07-23 11:00:00,193.74,194.27,193.65,194.02,16347.0,181.2676,181.7635,181.1834,181.5296,16347.0
2020-07-23 11:10:00,194.03,194.08,193.57,193.64,12030.0,181.5389,181.5857,181.1085,181.174,12030.0
2020-07-23 11:20:00,193.6,193.6,193.19,193.23,15999.0,181.1366,181.1366,180.753,180.7904,15999.0
2020-07-23 11:30:00,193.28,193.77,193.16,193.77,12805.0,180.8372,181.2957,180.7249,181.2957,12805.0
2020-07-23 11:40:00,193.83,193.92,193.39,193.43,8851.0,181.3518,181.436,180.9401,180.9775,8851.0
2020-07-23 11:50:00,193.45,193.56,193.26,193.3,7103.0,180.9963,181.0992,180.8185,180.8559,7103.0
2020-07-23 12:00:00,193.29,193.29,192.76,192.76,16651.0,180.8466,180.8466,180.3507,180.3507,16651.0
2020-07-23 12:10:00,192.77,193.04,192.67,192.79,14030.0,180.36,180.6126,180.2665,180.3787,14030.0
2020-07-23 12:20:00,192.79,193.04,192.45,192.6,10251.0,180.3787,180.6126,180.0606,180.201,10251.0
2020-07-23 12:30:00,192.68,192.86,192.3,192.37,14016.0,180.2758,180.4442,179.9203,179.9858,14016.0
2020-07-23 12:40:00,192.34,192.79,192.29,192.65,12061.0,179.9577,180.3787,179.9109,180.2478,12061.0
2020-07-23 12:50:00,192.69,192.91,192.53,192.74,20240.0,180.2852,180.491,180.1355,180.332,20240.0
2020-07-23 13:00:00,192.76,193.13,192.71,192.9,8550.0,180.3507,180.6969,180.3039,180.4817,8550.0
2020-07-23 13:10:00,192.89,192.9,192.57,192.64,8230.0,180.4723,180.4817,180.1729,180.2384,8230.0
2020-07-23 13:20:00,192.58,192.63,192.34,192.45,9833.0,180.1823,180.229,179.9577,180.0606,9833.0
2020-07-23 13:30:00,192.41,192.55,192.36,192.44,15470.0,180.0232,180.1542,179.9764,180.0513,15470.0
2020-07-23 13:40:00,192.44,192.48,192.2,192.24,15240.0,180.0513,180.0887,179.8267,179.8641,15240.0
2020-07-23 13:50:00,192.18,192.19,191.75,192.12,21903.0,179.808,179.8174,179.4057,179.7519,21903.0
2020-07-23 14:00:00,192.11,192.23,191.63,191.92,25720.0,179.7425,179.8548,179.2934,179.5647,25720.0
2020-07-23 14:10:00,191.87,191.87,191.33,191.55,32835.0,179.518,179.518,179.0127,179.2186,32835.0
2020-07-23 14:20:00,191.5,191.84,191.34,191.81,13977.0,179.1718,179.4899,179.0221,179.4618,13977.0
2020-07-23 14:30:00,191.81,192.13,191.44,191.44,19404.0,179.4618,179.7612,179.1156,179.1156,19404.0
2020-07-23 14:40:00,191.46,191.93,191.46,191.87,13727.0,179.1344,179.5741,179.1344,179.518,13727.0
2020-07-23 14:50:00,191.84,192.13,191.8,191.85,10671.0,179.4899,179.7612,179.4525,179.4993,10671.0
2020-07-23 15:00:00,191.85,191.96,191.58,191.68,16035.0,179.4993,179.6022,179.2466,179.3402,16035.0
2020-07-23 15:10:00,191.68,192.24,191.59,192.09,17632.0,179.3402,179.8641,179.256,179.7238,17632.0
2020-07-23 15:20:00,192.12,192.29,191.73,192.09,30521.0,179.7519,179.9109,179.387,179.7238,30521.0
2020-07-23 15:30:00,192.06,192.15,191.66,191.97,72046.0,179.6957,179.7799,179.3215,179.6115,72046.0
2020-07-23 15:40:00,191.96,191.98,191.59,191.69,27073.0,179.6022,179.6209,179.256,179.3496,27073.0
2020-07-23 15:50:00,191.63,192.04,191.27,191.67,102563.0,179.2934,179.677,178.9566,179.3308,102563.0
2020-07-24 09:30:00,190.83,192.0,190.51,191.9,50311.0,178.5449,179.6396,178.2455,179.546,50311.0
2020-07-24 09:40:00,191.93,192.2,191.58,191.65,11985.0,179.5741,179.8267,179.2466,179.3121,11985.0
2020-07-24 09:50:00,191.57,191.85,191.13,191.45,17448.0,179.2373,179.4993,178.8256,179.125,17448.0
2020-07-24 10:00:00,191.47,191.96,191.35,191.83,14151.0,179.1437,179.6022,179.0314,179.4805,14151.0
2020-07-24 10:10:00,191.74,192.0,191.58,191.91,12975.0,179.3963,179.6396,179.2466,179.5554,12975.0
2020-07-24 10:20:00,192.06,192.22,191.95,192.14,12272.0,179.6957,179.8454,179.5928,179.7706,12272.0
2020-07-24 10:30:00,192.12,192.12,191.37,191.4,8462.0,179.7519,179.7519,179.0502,179.0782,8462.0
2020-07-24 10:40:00,191.51,192.02,191.46,191.97,13026.0,179.1811,179.6583,179.1344,179.6115,13026.0
2020-07-24 10:50:00,191.98,192.64,191.93,192.4,29502.0,179.6209,180.2384,179.5741,180.0138,29502.0
2020-07-24 11:00:00,192.47,192.47,191.94,192.25,18484.0,180.0793,180.0793,179.5835,179.8735,18484.0
2020-07-24 11:10:00,192.31,192.39,191.96,192.0,7706.0,179.9296,180.0045,179.6022,179.6396,7706.0
2020-07-24 11:20:00,191.99,192.49,191.98,192.48,13995.0,179.6302,180.0981,179.6209,180.0887,13995.0
2020-07-24 11:30:00,192.45,192.93,192.31,192.47,35553.0,180.0606,180.5097,179.9296,180.0793,35553.0
2020-07-24 11:40:00,192.55,192.86,192.45,192.45,12079.0,180.1542,180.4442,180.0606,180.0606,12079.0
2020-07-24 11:50:00,192.5,192.93,192.48,192.79,15820.0,180.1074,180.5097,180.0887,180.3787,15820.0
2020-07-24 12:00:00,192.78,192.78,192.31,192.46,8370.0,180.3694,180.3694,179.9296,180.07,8370.0
2020-07-24 12:10:00,192.51,192.59,192.2,192.36,10791.0,180.1168,180.1916,179.8267,179.9764,10791.0
2020-07-24 12:20:00,192.28,192.93,192.28,192.92,13623.0,179.9016,180.5097,179.9016,180.5004,13623.0
2020-07-24 12:30:00,192.87,192.94,192.63,192.76,8733.0,180.4536,180.5191,180.229,180.3507,8733.0
2020-07-24 12:40:00,192.75,192.75,192.48,192.51,13682.0,180.3413,180.3413,180.0887,180.1168,13682.0
2020-07-24 12:50:00,192.57,192.63,192.47,192.63,11806.0,180.1729,180.229,180.0793,180.229,11806.0
2020-07-24 13:00:00,192.64,192.64,192.01,192.06,8856.0,180.2384,180.2384,179.649,179.6957,8856.0
2020-07-24 13:10:00,192.12,192.22,191.67,191.81,7670.0,179.7519,179.8454,179.3308,179.4618,7670.0
2020-07-24 13:20:00,191.89,192.05,191.8,192.05,9700.0,179.5367,179.6864,179.4525,179.6864,9700.0
2020-07-24 13:30:00,192.08,192.08,191.61,191.65,4002.0,179.7144,179.7144,179.2747,179.3121,4002.0
2020-07-24 13:40:00,191.69,191.93,191.69,191.93,5920.0,179.3496,179.5741,179.3496,179.5741,5920.0
2020-07-24 13:50:00,191.91,191.91,191.55,191.57,7436.0,179.5554,179.5554,179.2186,179.2373,7436.0
2020-07-24 14:00:00,191.57,191.94,191.56,191.68,11135.0,179.2373,179.5835,179.2279,179.3402,11135.0
2020-07-24 14:10:00,191.76,191.79,191.51,191.56,8389.0,179.415,179.4431,179.1811,179.2279,8389.0
2020-07-24 14:20:00,191.5,191.61,191.43,191.61,8165.0,179.1718,179.2747,179.1063,179.2747,8165.0
2020-07-24 14:30:00,191.62,191.64,191.35,191.56,9071.0,179.2841,179.3028,179.0314,179.2279,9071.0
2020-07-24 14:40:00,191.51,191.61,191.31,191.32,20264.0,179.1811,179.2747,178.994,179.0034,20264.0
2020-07-24 14:50:00,191.35,191.39,191.16,191.28,8125.0,179.0314,179.0689,178.8537,178.966,8125.0
2020-07-24 15:00:00,191.29,191.6,191.22,191.55,15611.0,178.9753,179.2653,178.9098,179.2186,15611.0
2020-07-24 15:10:00,191.54,191.88,191.26,191.28,15621.0,179.2092,179.5273,178.9472,178.966,15621.0
2020-07-24 15:20:00,191.3,191.51,191.23,191.38,13481.0,178.9847,179.1811,178.9192,179.0595,13481.0
2020-07-24 15:30:00,191.34,191.61,191.16,191.5,22433.0,179.0221,179.2747,178.8537,179.1718,22433.0
2020-07-24 15:40:00,191.53,192.0,191.48,191.93,42764.0,179.1999,179.6396,179.1531,179.5741,42764.0
2020-07-24 15:50:00,192.05,192.1,191.5,191.66,88340.0,179.6864,179.7332,179.1718,179.3215,88340.0
2020-07-27 09:30:00,191.79,192.29,190.13,191.66,71233.0,179.4431,179.9109,177.89,179.3215,71233.0
2020-07-27 09:40:00,191.67,191.79,191.28,191.37,16756.0,179.3308,179.4431,178.966,179.0502,16756.0
2020-07-27 09:50:00,191.31,191.61,191.2,191.43,22097.0,178.994,179.2747,178.8911,179.1063,22097.0
2020-07-27 10:00:00,191.49,191.53,190.79,190.97,32456.0,179.1624,179.1999,178.5075,178.6759,32456.0
2020-07-27 10:10:00,190.97,191.41,190.93,191.1,20056.0,178.6759,179.0876,178.6385,178.7975,20056.0
2020-07-27 10:20:00,191.03,191.55,191.02,191.4,15994.0,178.732,179.2186,178.7227,179.0782,15994.0
2020-07-27 10:30:00,191.54,191.66,191.38,191.56,17536.0,179.2092,179.3215,179.0595,179.2279,17536.0
2020-07-27 10:40:00,191.5,191.56,191.29,191.43,18676.0,179.1718,179.2279,178.9753,179.1063,18676.0
2020-07-27 10:50:00,191.5,191.53,191.16,191.5,21003.0,179.1718,179.1999,178.8537,179.1718,21003.0
2020-07-27 11:00:00,191.61,191.63,191.25,191.55,10669.0,179.2747,179.2934,178.9379,179.2186,10669.0
2020-07-27 11:10:00,191.49,191.49,191.0,191.31,22166.0,179.1624,179.1624,178.704,178.994,22166.0
2020-07-27 11:20:00,191.33,191.44,191.12,191.3,15338.0,179.0127,179.1156,178.8163,178.9847,15338.0
2020-07-27 11:30:00,191.31,191.36,191.0,191.19,34239.0,178.994,179.0408,178.704,178.8817,34239.0
2020-07-27 11:40:00,191.2,191.76,191.19,191.61,18514.0,178.8911,179.415,178.8817,179.2747,18514.0
2020-07-27 11:50:00,191.58,191.72,191.35,191.4,10669.0,179.2466,179.3776,179.0314,179.0782,10669.0
2020-07-27 12:00:00,191.38,191.43,191.19,191.2,10085.0,179.0595,179.1063,178.8817,178.8911,10085.0
2020-07-27 12:10:00,191.23,191.43,191.16,191.16,10199.0,178.9192,179.1063,178.8537,178.8537,10199.0
2020-07-27 12:20:00,191.18,191.29,191.04,191.04,9842.0,178.8724,178.9753,178.7414,178.7414,9842.0
2020-07-27 12:30:00,191.08,191.31,191.07,191.31,11990.0,178.7788,178.994,178.7695,178.994,11990.0
2020-07-27 12:40:00,191.24,191.29,191.08,191.13,5574.0,178.9285,178.9753,178.7788,178.8256,5574.0
2020-07-27 12:50:00,191.08,191.31,190.98,191.31,7883.0,178.7788,178.994,178.6853,178.994,7883.0
2020-07-27 13:00:00,191.26,191.26,190.84,190.92,14044.0,178.9472,178.9472,178.5543,178.6291,14044.0
2020-07-27 13:10:00,190.92,190.92,190.7,190.88,6979.0,178.6291,178.6291,178.4233,178.5917,6979.0
2020-07-27 13:20:00,191.0,191.02,190.79,190.87,11265.0,178.704,178.7227,178.5075,178.5823,11265.0
2020-07-27 13:30:00,190.87,190.98,190.74,190.82,4966.0,178.5823,178.6853,178.4607,178.5356,4966.0
2020-07-27 13:40:00,190.8,190.8,190.41,190.41,22515.0,178.5169,178.5169,178.152,178.152,22515.0
2020-07-27 13:50:00,190.4,190.48,190.3,190.39,13366.0,178.1426,178.2175,178.049,178.1332,13366.0
2020-07-27 14:00:00,190.42,190.51,190.3,190.43,31192.0,178.1613,178.2455,178.049,178.1707,31192.0
2020-07-27 14:10:00,190.39,190.47,190.28,190.37,33121.0,178.1332,178.2081,178.0303,178.1145,33121.0
2020-07-27 14:20:00,190.36,190.43,190.12,190.39,26794.0,178.1052,178.1707,177.8806,178.1332,26794.0
2020-07-27 14:30:00,190.38,190.42,190.16,190.16,18257.0,178.1239,178.1613,177.9181,177.9181,18257.0
2020-07-27 14:40:00,190.15,190.25,189.76,189.94,26873.0,177.9087,178.0023,177.5438,177.7122,26873.0
2020-07-27 14:50:00,189.94,190.0,189.52,189.61,26807.0,177.7122,177.7684,177.3193,177.4035,26807.0
2020-07-27 15:00:00,189.58,189.9,189.58,189.84,19266.0,177.3754,177.6748,177.3754,177.6187,19266.0
2020-07-27 15:10:00,189.79,189.87,189.63,189.63,21761.0,177.5719,177.6467,177.4222,177.4222,21761.0
2020-07-27 15:20:00,189.62,189.8,189.61,189.68,24047.0,177.4128,177.5812,177.4035,177.469,24047.0
2020-07-27 15:30:00,189.67,189.89,189.58,189.7,42210.0,177.4596,177.6654,177.3754,177.4877,42210.0
2020-07-27 15:40:00,189.72,190.6,189.71,190.6,72298.0,177.5064,178.3297,177.497,178.3297,72298.0
2020-07-27 15:50:00,190.62,190.63,189.89,189.91,122052.0,178.3484,178.3578,177.6654,177.6841,122052.0
2020-07-28 09:30:00,190.13,190.95,189.66,189.98,31269.0,177.89,178.6572,177.4502,177.7496,31269.0
2020-07-28 09:40:00,189.81,190.24,189.4,189.9,17937.0,177.5906,177.9929,177.207,177.6748,17937.0
2020-07-28 09:50:00,189.94,189.94,189.27,189.74,15919.0,177.7122,177.7122,177.0853,177.5251,15919.0
2020-07-28 10:00:00,189.85,190.28,189.46,190.16,16008.0,177.628,178.0303,177.2631,177.9181,16008.0
2020-07-28 10:10:00,190.37,190.56,190.11,190.56,14820.0,178.1145,178.2923,177.8713,178.2923,14820.0
2020-07-28 10:20:00,190.49,191.44,190.49,191.44,15089.0,178.2268,179.1156,178.2268,179.1156,15089.0
2020-07-28 10:30:00,191.28,191.44,190.91,191.29,17225.0,178.966,179.1156,178.6198,178.9753,17225.0
2020-07-28 10:40:00,191.29,191.41,191.1,191.41,25863.0,178.9753,179.0876,178.7975,179.0876,25863.0
2020-07-28 10:50:00,191.4,191.43,190.75,190.98,32647.0,179.0782,179.1063,178.4701,178.6853,32647.0
2020-07-28 11:00:00,190.97,191.34,190.79,190.79,13530.0,178.6759,179.0221,178.5075,178.5075,13530.0
2020-07-28 11:10:00,190.81,191.08,190.77,191.01,17710.0,178.5262,178.7788,178.4888,178.7133,17710.0
2020-07-28 11:20:00,191.05,191.39,190.92,191.03,20461.0,178.7508,179.0689,178.6291,178.732,20461.0
2020-07-28 11:30:00,191.04,191.83,191.0,191.55,19901.0,178.7414,179.4805,178.704,179.2186,19901.0
2020-07-28 11:40:00,191.57,191.6,191.07,191.16,22316.0,179.2373,179.2653,178.7695,178.8537,22316.0
2020-07-28 11:50:00,191.13,191.19,190.65,190.65,13977.0,178.8256,178.8817,178.3765,178.3765,13977.0
2020-07-28 12:00:00,190.65,190.96,190.35,190.96,26035.0,178.3765,178.6666,178.0958,178.6666,26035.0
2020-07-28 12:10:00,190.91,191.05,190.6,190.65,15362.0,178.6198,178.7508,178.3297,178.3765,15362.0
2020-07-28 12:20:00,190.8,190.91,190.69,190.69,12280.0,178.5169,178.6198,178.4139,178.4139,12280.0
2020-07-28 12:30:00,190.69,190.73,190.39,190.55,8201.0,178.4139,178.4514,178.1332,178.2829,8201.0
2020-07-28 12:40:00,190.53,190.78,190.53,190.66,13548.0,178.2642,178.4981,178.2642,178.3859,13548.0
2020-07-28 12:50:00,190.69,190.94,190.69,190.77,5827.0,178.4139,178.6478,178.4139,178.4888,5827.0
2020-07-28 13:00:00,190.75,190.97,190.69,190.97,7930.0,178.4701,178.6759,178.4139,178.6759,7930.0
2020-07-28 13:10:00,190.88,191.05,190.69,191.05,7596.0,178.5917,178.7508,178.4139,178.7508,7596.0
2020-07-28 13:20:00,191.06,191.35,191.06,191.35,6382.0,178.7601,179.0314,178.7601,179.0314,6382.0
2020-07-28 13:30:00,191.32,191.4,191.19,191.34,25452.0,179.0034,179.0782,178.8817,179.0221,25452.0
2020-07-28 13:40:00,191.31,191.31,191.02,191.1,17663.0,178.994,178.994,178.7227,178.7975,17663.0
2020-07-28 13:50:00,191.1,191.1,190.81,190.91,13493.0,178.7975,178.7975,178.5262,178.6198,13493.0
2020-07-28 14:00:00,190.89,191.03,190.75,190.78,14441.0,178.6011,178.732,178.4701,178.4981,14441.0
2020-07-28 14:10:00,190.78,190.85,190.55,190.61,6887.0,178.4981,178.5636,178.2829,178.3391,6887.0
2020-07-28 14:20:00,190.7,190.79,190.54,190.59,7300.0,178.4233,178.5075,178.2736,178.3204,7300.0
2020-07-28 14:30:00,190.62,190.79,190.45,190.74,12077.0,178.3484,178.5075,178.1894,178.4607,12077.0
2020-07-28 14:40:00,190.71,190.76,190.16,190.16,18632.0,178.4326,178.4794,177.9181,177.9181,18632.0
2020-07-28 14:50:00,190.12,190.57,190.12,190.36,38768.0,177.8806,178.3017,177.8806,178.1052,38768.0
2020-07-28 15:00:00,190.38,190.48,190.27,190.46,14956.0,178.1239,178.2175,178.021,178.1987,14956.0
2020-07-28 15:10:00,190.43,190.59,190.18,190.59,19860.0,178.1707,178.3204,177.9368,178.3204,19860.0
2020-07-28 15:20:00,190.59,190.67,190.4,190.4,17384.0,178.3204,178.3952,178.1426,178.1426,17384.0
2020-07-28 15:30:00,190.37,190.55,190.16,190.25,34062.0,178.1145,178.2829,177.9181,178.0023,34062.0
2020-07-28 15:40:00,190.24,190.37,190.12,190.37,56196.0,177.9929,178.1145,177.8806,178.1145,56196.0
2020-07-28 15:50:00,190.36,190.38,189.83,190.03,144559.0,178.1052,178.1239,177.6093,177.7964,144559.0
2020-07-29 09:30:00,190.95,191.83,190.68,191.67,40887.0,178.6572,179.4805,178.4046,179.3308,40887.0
2020-07-29 09:40:00,191.67,191.83,190.62,190.62,23764.0,179.3308,179.4805,178.3484,178.3484,23764.0
2020-07-29 09:50:00,190.78,191.44,190.6,191.35,14789.0,178.4981,179.1156,178.3297,179.0314,14789.0
2020-07-29 10:00:00,191.33,191.75,191.29,191.75,28279.0,179.0127,179.4057,178.9753,179.4057,28279.0
2020-07-29 10:10:00,191.76,192.17,191.49,192.04,14306.0,179.415,179.7987,179.1624,179.677,14306.0
2020-07-29 10:20:00,192.02,192.43,191.92,192.01,86168.0,179.6583,180.0419,179.5647,179.649,86168.0
2020-07-29 10:30:00,191.93,192.11,191.75,191.91,18066.0,179.5741,179.7425,179.4057,179.5554,18066.0
2020-07-29 10:40:00,191.9,192.01,191.72,191.87,13954.0,179.546,179.649,179.3776,179.518,13954.0
2020-07-29 10:50:00,191.83,192.22,191.83,192.19,10598.0,179.4805,179.8454,179.4805,179.8174,10598.0
2020-07-29 11:00:00,192.23,192.23,191.75,191.93,16913.0,179.8548,179.8548,179.4057,179.5741,16913.0
2020-07-29 11:10:00,191.93,192.14,191.53,191.6,10230.0,179.5741,179.7706,179.1999,179.2653,10230.0
2020-07-29 11:20:00,191.56,191.65,191.26,191.42,15337.0,179.2279,179.3121,178.9472,179.0969,15337.0
2020-07-29 11:30:00,191.31,191.43,191.19,191.39,8076.0,178.994,179.1063,178.8817,179.0689,8076.0
2020-07-29 11:40:00,191.42,191.67,191.34,191.53,10003.0,179.0969,179.3308,179.0221,179.1999,10003.0
2020-07-29 11:50:00,191.55,191.67,191.51,191.51,8449.0,179.2186,179.3308,179.1811,179.1811,8449.0
2020-07-29 12:00:00,191.49,191.51,191.22,191.25,9618.0,179.1624,179.1811,178.9098,178.9379,9618.0
2020-07-29 12:10:00,191.28,191.46,191.2,191.42,12089.0,178.966,179.1344,178.8911,179.0969,12089.0
2020-07-29 12:20:00,191.49,191.86,191.49,191.78,14555.0,179.1624,179.5086,179.1624,179.4338,14555.0
2020-07-29 12:30:00,191.75,192.27,191.73,192.24,27302.0,179.4057,179.8922,179.387,179.8641,27302.0
2020-07-29 12:40:00,192.26,192.36,192.01,192.04,17114.0,179.8829,179.9764,179.649,179.677,17114.0
2020-07-29 12:50:00,192.02,192.22,192.01,192.12,17853.0,179.6583,179.8454,179.649,179.7519,17853.0
2020-07-29 13:00:00,192.1,192.14,191.93,192.09,9001.0,179.7332,179.7706,179.5741,179.7238,9001.0
2020-07-29 13:10:00,192.08,192.1,191.86,191.95,11325.0,179.7144,179.7332,179.5086,179.5928,11325.0
2020-07-29 13:20:00,191.99,192.05,191.96,191.96,7440.0,179.6302,179.6864,179.6022,179.6022,7440.0
2020-07-29 13:30:00,191.91,191.93,191.75,191.9,8604.0,179.5554,179.5741,179.4057,179.546,8604.0
2020-07-29 13:40:00,191.89,191.94,191.76,191.81,6557.0,179.5367,179.5835,179.415,179.4618,6557.0
2020-07-29 13:50:00,191.84,191.9,191.56,191.65,7124.0,179.4899,179.546,179.2279,179.3121,7124.0
2020-07-29 14:00:00,191.83,191.85,191.62,191.71,5186.0,179.4805,179.4993,179.2841,179.3683,5186.0
2020-07-29 14:10:00,191.69,191.71,191.49,191.49,17163.0,179.3496,179.3683,179.1624,179.1624,17163.0
2020-07-29 14:20:00,191.55,191.81,191.5,191.7,9749.0,179.2186,179.4618,179.1718,179.3589,9749.0
2020-07-29 14:30:00,191.73,191.8,191.56,191.59,7558.0,179.387,179.4525,179.2279,179.256,7558.0
2020-07-29 14:40:00,191.59,191.84,191.55,191.71,7584.0,179.256,179.4899,179.2186,179.3683,7584.0
2020-07-29 14:50:00,191.69,191.75,191.23,191.24,7738.0,179.3496,179.4057,178.9192,178.9285,7738.0
2020-07-29 15:00:00,191.25,191.33,191.07,191.19,11816.0,178.9379,179.0127,178.7695,178.8817,11816.0
2020-07-29 15:10:00,191.23,191.41,191.15,191.27,11803.0,178.9192,179.0876,178.8443,178.9566,11803.0
2020-07-29 15:20:00,191.32,191.51,191.31,191.39,12801.0,179.0034,179.1811,178.994,179.0689,12801.0
2020-07-29 15:30:00,191.37,191.63,191.27,191.5,14954.0,179.0502,179.2934,178.9566,179.1718,14954.0
2020-07-29 15:40:00,191.52,191.55,191.24,191.55,30225.0,179.1905,179.2186,178.9285,179.2186,30225.0
2020-07-29 15:50:00,191.55,191.6,191.09,191.46,73218.0,179.2186,179.2653,178.7882,179.1344,73218.0
2020-07-30 09:30:00,191.05,191.08,190.09,190.6,34123.0,178.7508,178.7788,177.8526,178.3297,34123.0
2020-07-30 09:40:00,190.52,191.45,190.51,191.09,9940.0,178.2549,179.125,178.2455,178.7882,9940.0
2020-07-30 09:50:00,191.09,191.14,190.44,190.54,15436.0,178.7882,178.835,178.18,178.2736,15436.0
2020-07-30 10:00:00,190.53,191.4,190.19,191.4,12133.0,178.2642,179.0782,177.9461,179.0782,12133.0
2020-07-30 10:10:00,191.34,191.68,191.23,191.31,22297.0,179.0221,179.3402,178.9192,178.994,22297.0
2020-07-30 10:20:00,191.32,191.67,190.87,191.45,17324.0,179.0034,179.3308,178.5823,179.125,17324.0
2020-07-30 10:30:00,191.37,191.94,191.27,191.92,21472.0,179.0502,179.5835,178.9566,179.5647,21472.0
2020-07-30 10:40:00,191.94,191.94,191.58,191.71,9684.0,179.5835,179.5835,179.2466,179.3683,9684.0
2020-07-30 10:50:00,191.5,191.56,191.1,191.45,18096.0,179.1718,179.2279,178.7975,179.125,18096.0
2020-07-30 11:00:00,191.39,191.62,191.23,191.43,25980.0,179.0689,179.2841,178.9192,179.1063,25980.0
2020-07-30 11:10:00,191.41,191.55,191.04,191.3,14067.0,179.0876,179.2186,178.7414,178.9847,14067.0
2020-07-30 11:20:00,191.34,191.5,191.18,191.35,12232.0,179.0221,179.1718,178.8724,179.0314,12232.0
2020-07-30 11:30:00,191.43,191.77,191.29,191.62,24415.0,179.1063,179.4244,178.9753,179.2841,24415.0
2020-07-30 11:40:00,191.57,191.81,191.51,191.76,27120.0,179.2373,179.4618,179.1811,179.415,27120.0
2020-07-30 11:50:00,191.75,191.87,191.64,191.79,9865.0,179.4057,179.518,179.3028,179.4431,9865.0
2020-07-30 12:00:00,191.8,191.87,191.27,191.28,12395.0,179.4525,179.518,178.9566,178.966,12395.0
2020-07-30 12:10:00,191.23,191.9,191.2,191.77,15378.0,178.9192,179.546,178.8911,179.4244,15378.0
2020-07-30 12:20:00,191.71,191.86,191.55,191.73,30462.0,179.3683,179.5086,179.2186,179.387,30462.0
2020-07-30 12:30:00,191.68,192.08,191.63,191.63,31702.0,179.3402,179.7144,179.2934,179.2934,31702.0
2020-07-30 12:40:00,191.65,191.84,191.56,191.75,9041.0,179.3121,179.4899,179.2279,179.4057,9041.0
2020-07-30 12:50:00,191.76,191.79,191.6,191.67,8351.0,179.415,179.4431,179.2653,179.3308,8351.0
2020-07-30 13:00:00,191.72,191.8,191.59,191.75,7644.0,179.3776,179.4525,179.256,179.4057,7644.0
2020-07-30 13:10:00,191.79,192.03,191.65,192.0,8733.0,179.4431,179.6677,179.3121,179.6396,8733.0
2020-07-30 13:20:00,191.95,191.99,191.71,191.75,10620.0,179.5928,179.6302,179.3683,179.4057,10620.0
2020-07-30 13:30:00,191.75,191.76,191.45,191.57,13021.0,179.4057,179.415,179.125,179.2373,13021.0
2020-07-30 13:40:00,191.58,191.65,191.5,191.59,5029.0,179.2466,179.3121,179.1718,179.256,5029.0
2020-07-30 13:50:00,191.56,191.77,191.55,191.76,9203.0,179.2279,179.4244,179.2186,179.415,9203.0
2020-07-30 14:00:00,191.83,191.92,191.73,191.8,9871.0,179.4805,179.5647,179.387,179.4525,9871.0
2020-07-30 14:10:00,191.75,191.75,191.46,191.52,7478.0,179.4057,179.4057,179.1344,179.1905,7478.0
2020-07-30 14:20:00,191.5,191.7,191.42,191.49,8540.0,179.1718,179.3589,179.0969,179.1624,8540.0
2020-07-30 14:30:00,191.49,191.87,191.47,191.75,14975.0,179.1624,179.518,179.1437,179.4057,14975.0
2020-07-30 14:40:00,191.81,191.92,191.66,191.72,18988.0,179.4618,179.5647,179.3215,179.3776,18988.0
2020-07-30 14:50:00,191.73,191.73,191.33,191.58,13667.0,179.387,179.387,179.0127,179.2466,13667.0
2020-07-30 15:00:00,191.55,191.72,191.32,191.39,15116.0,179.2186,179.3776,179.0034,179.0689,15116.0
2020-07-30 15:10:00,191.39,191.72,191.34,191.72,17928.0,179.0689,179.3776,179.0221,179.3776,17928.0
2020-07-30 15:20:00,191.68,191.75,191.45,191.62,15155.0,179.3402,179.4057,179.125,179.2841,15155.0
2020-07-30 15:30:00,191.61,191.73,191.44,191.48,22185.0,179.2747,179.387,179.1156,179.1531,22185.0
2020-07-30 15:40:00,191.47,191.66,191.39,191.6,29589.0,179.1437,179.3215,179.0689,179.2653,29589.0
2020-07-30 15:50:00,191.58,191.66,191.25,191.34,70083.0,179.2466,179.3215,178.9379,179.0221,70083.0
2020-07-31 09:30:00,191.38,191.75,189.72,189.9,42620.0,179.0595,179.4057,177.5064,177.6748,42620.0
2020-07-31 09:40:00,189.81,190.25,189.6,189.88,31205.0,177.5906,178.0023,177.3941,177.6561,31205.0
2020-07-31 09:50:00,189.88,190.19,189.54,189.99,29898.0,177.6561,177.9461,177.338,177.759,29898.0
2020-07-31 10:00:00,189.88,190.0,189.64,189.81,18110.0,177.6561,177.7684,177.4315,177.5906,18110.0
2020-07-31 10:10:00,189.85,190.11,189.64,189.7,25253.0,177.628,177.8713,177.4315,177.4877,25253.0
2020-07-31 10:20:00,189.6,190.0,189.52,189.86,14351.0,177.3941,177.7684,177.3193,177.6374,14351.0
2020-07-31 10:30:00,189.81,190.35,189.81,190.29,17072.0,177.5906,178.0958,177.5906,178.0397,17072.0
2020-07-31 10:40:00,190.24,190.3,189.95,190.16,9086.0,177.9929,178.049,177.7216,177.9181,9086.0
2020-07-31 10:50:00,190.14,190.14,189.81,189.96,9925.0,177.8993,177.8993,177.5906,177.7309,9925.0
2020-07-31 11:00:00,190.03,190.29,189.93,190.09,12125.0,177.7964,178.0397,177.7029,177.8526,12125.0
2020-07-31 11:10:00,190.11,190.59,190.11,190.53,7928.0,177.8713,178.3204,177.8713,178.2642,7928.0
2020-07-31 11:20:00,190.55,190.6,190.31,190.44,7540.0,178.2829,178.3297,178.0584,178.18,7540.0
2020-07-31 11:30:00,190.46,190.46,190.05,190.1,9348.0,178.1987,178.1987,177.8151,177.8619,9348.0
2020-07-31 11:40:00,190.11,190.42,190.1,190.2,10460.0,177.8713,178.1613,177.8619,177.9555,10460.0
2020-07-31 11:50:00,190.21,190.29,189.82,190.02,9292.0,177.9648,178.0397,177.5999,177.7871,9292.0
2020-07-31 12:00:00,189.97,190.03,189.57,189.7,16179.0,177.7403,177.7964,177.366,177.4877,16179.0
2020-07-31 12:10:00,189.75,189.89,189.52,189.62,8407.0,177.5344,177.6654,177.3193,177.4128,8407.0
2020-07-31 12:20:00,189.79,189.92,189.65,189.72,8250.0,177.5719,177.6935,177.4409,177.5064,8250.0
2020-07-31 12:30:00,189.69,189.69,189.23,189.33,12186.0,177.4783,177.4783,177.0479,177.1415,12186.0
2020-07-31 12:40:00,189.33,189.48,189.06,189.12,12516.0,177.1415,177.2818,176.8889,176.945,12516.0
2020-07-31 12:50:00,189.15,189.16,188.59,188.68,20764.0,176.9731,176.9824,176.4491,176.5333,20764.0
2020-07-31 13:00:00,188.69,188.8,188.62,188.66,11934.0,176.5427,176.6456,176.4772,176.5146,11934.0
2020-07-31 13:10:00,188.6,188.67,188.37,188.49,9944.0,176.4585,176.524,176.2433,176.3556,9944.0
2020-07-31 13:20:00,188.52,188.72,188.5,188.71,6765.0,176.3836,176.5708,176.3649,176.5614,6765.0
2020-07-31 13:30:00,188.67,188.81,188.54,188.66,9023.0,176.524,176.655,176.4023,176.5146,9023.0
2020-07-31 13:40:00,188.62,188.73,188.48,188.71,11782.0,176.4772,176.5801,176.3462,176.5614,11782.0
2020-07-31 13:50:00,188.69,188.7,188.52,188.54,14920.0,176.5427,176.552,176.3836,176.4023,14920.0
2020-07-31 14:00:00,188.58,188.66,188.13,188.14,13767.0,176.4398,176.5146,176.0187,176.0281,13767.0
2020-07-31 14:10:00,188.12,188.2,187.76,188.11,20763.0,176.0094,176.0842,175.6726,176.0,20763.0
2020-07-31 14:20:00,188.08,188.45,188.08,188.35,9859.0,175.972,176.3181,175.972,176.2246,9859.0
2020-07-31 14:30:00,188.33,188.44,188.15,188.37,19786.0,176.2059,176.3088,176.0375,176.2433,19786.0
2020-07-31 14:40:00,188.34,188.66,188.27,188.52,15170.0,176.2152,176.5146,176.1497,176.3836,15170.0
2020-07-31 14:50:00,188.49,188.8,188.45,188.71,34119.0,176.3556,176.6456,176.3181,176.5614,34119.0
2020-07-31 15:00:00,188.85,189.28,188.75,189.25,11576.0,176.6924,177.0947,176.5988,177.0666,11576.0
2020-07-31 15:10:00,189.29,189.4,189.09,189.29,13312.0,177.1041,177.207,176.9169,177.1041,13312.0
2020-07-31 15:20:00,189.44,189.58,189.35,189.54,13651.0,177.2444,177.3754,177.1602,177.338,13651.0
2020-07-31 15:30:00,189.58,189.84,189.52,189.69,23360.0,177.3754,177.6187,177.3193,177.4783,23360.0
2020-07-31 15:40:00,189.67,190.19,189.66,190.04,33423.0,177.4596,177.9461,177.4502,177.8058,33423.0
2020-07-31 15:50:00,190.0,190.45,189.81,190.42,140671.0,177.7684,178.1894,177.5906,178.1613,140671.0
2020-08-03 09:30:00,190.7,191.67,190.7,191.45,40449.0,178.4233,179.3308,178.4233,179.125,40449.0
2020-08-03 09:40:00,191.42,191.83,191.27,191.65,31984.0,179.0969,179.4805,178.9566,179.3121,31984.0
2020-08-03 09:50:00,191.62,192.22,191.55,192.14,31112.0,179.2841,179.8454,179.2186,179.7706,31112.0
2020-08-03 10:00:00,192.16,192.78,192.16,192.57,14147.0,179.7893,180.3694,179.7893,180.1729,14147.0
2020-08-03 10:10:00,192.58,192.76,192.26,192.26,14991.0,180.1823,180.3507,179.8829,179.8829,14991.0
2020-08-03 10:20:00,192.28,192.34,191.96,192.07,27015.0,179.9016,179.9577,179.6022,179.7051,27015.0
2020-08-03 10:30:00,192.05,192.29,191.86,192.19,16727.0,179.6864,179.9109,179.5086,179.8174,16727.0
2020-08-03 10:40:00,192.16,192.28,191.8,191.8,9407.0,179.7893,179.9016,179.4525,179.4525,9407.0
2020-08-03 10:50:00,191.83,192.07,191.71,191.76,11974.0,179.4805,179.7051,179.3683,179.415,11974.0
2020-08-03 11:00:00,191.74,192.14,191.51,191.75,31108.0,179.3963,179.7706,179.1811,179.4057,31108.0
2020-08-03 11:10:00,191.72,191.72,191.4,191.56,32589.0,179.3776,179.3776,179.0782,179.2279,32589.0
2020-08-03 11:20:00,191.5,191.7,191.41,191.49,22624.0,179.1718,179.3589,179.0876,179.1624,22624.0
2020-08-03 11:30:00,191.48,191.77,191.47,191.64,10226.0,179.1531,179.4244,179.1437,179.3028,10226.0
2020-08-03 11:40:00,191.63,191.96,191.54,191.95,18436.0,179.2934,179.6022,179.2092,179.5928,18436.0
2020-08-03 11:50:00,191.92,191.92,191.68,191.86,16282.0,179.5647,179.5647,179.3402,179.5086,16282.0
2020-08-03 12:00:00,191.88,191.94,191.75,191.91,12665.0,179.5273,179.5835,179.4057,179.5554,12665.0
2020-08-03 12:10:00,191.92,192.18,191.72,191.89,58889.0,179.5647,179.808,179.3776,179.5367,58889.0
2020-08-03 12:20:00,191.92,191.99,191.79,191.87,18299.0,179.5647,179.6302,179.4431,179.518,18299.0
2020-08-03 12:30:00,191.86,192.06,191.85,191.97,7816.0,179.5086,179.6957,179.4993,179.6115,7816.0
2020-08-03 12:40:00,191.94,191.94,191.47,191.64,22266.0,179.5835,179.5835,179.1437,179.3028,22266.0
2020-08-03 12:50:00,191.62,191.66,191.45,191.64,14348.0,179.2841,179.3215,179.125,179.3028,14348.0
2020-08-03 13:00:00,191.64,191.85,191.59,191.85,12476.0,179.3028,179.4993,179.256,179.4993,12476.0
2020-08-03 13:10:00,191.86,191.86,191.67,191.75,23603.0,179.5086,179.5086,179.3308,179.4057,23603.0
2020-08-03 13:20:00,191.73,192.26,191.73,192.15,26553.0,179.387,179.8829,179.387,179.7799,26553.0
2020-08-03 13:30:00,192.15,192.37,192.02,192.34,8540.0,179.7799,179.9858,179.6583,179.9577,8540.0
2020-08-03 13:40:00,192.34,192.56,192.34,192.56,16376.0,179.9577,180.1635,179.9577,180.1635,16376.0
2020-08-03 13:50:00,192.56,192.56,192.23,192.27,11854.0,180.1635,180.1635,179.8548,179.8922,11854.0
2020-08-03 14:00:00,192.27,192.36,192.22,192.3,8483.0,179.8922,179.9764,179.8454,179.9203,8483.0
2020-08-03 14:10:00,192.27,192.68,192.24,192.67,14685.0,179.8922,180.2758,179.8641,180.2665,14685.0
2020-08-03 14:20:00,192.66,192.7,192.43,192.48,8455.0,180.2571,180.2945,180.0419,180.0887,8455.0
2020-08-03 14:30:00,192.49,192.71,192.49,192.6,7866.0,180.0981,180.3039,180.0981,180.201,7866.0
2020-08-03 14:40:00,192.6,192.62,192.48,192.49,10650.0,180.201,180.2197,180.0887,180.0981,10650.0
2020-08-03 14:50:00,192.5,192.64,192.49,192.59,17188.0,180.1074,180.2384,180.0981,180.1916,17188.0
2020-08-03 15:00:00,192.59,192.79,192.53,192.67,11089.0,180.1916,180.3787,180.1355,180.2665,11089.0
2020-08-03 15:10:00,192.71,192.76,192.46,192.46,13572.0,180.3039,180.3507,180.07,180.07,13572.0
2020-08-03 15:20:00,192.49,192.51,192.26,192.39,20621.0,180.0981,180.1168,179.8829,180.0045,20621.0
2020-08-03 15:30:00,192.41,192.6,192.25,192.56,31996.0,180.0232,180.201,179.8735,180.1635,31996.0
2020-08-03 15:40:00,192.58,192.99,192.56,192.94,50175.0,180.1823,180.5659,180.1635,180.5191,50175.0
2020-08-03 15:50:00,192.94,193.28,192.78,192.82,180219.0,180.5191,180.8372,180.3694,180.4068,180219.0
2020-08-04 09:30:00,192.09,193.21,191.56,192.02,39858.0,179.7238,180.7717,179.2279,179.6583,39858.0
2020-08-04 09:40:00,192.02,192.51,191.84,192.29,13138.0,179.6583,180.1168,179.4899,179.9109,13138.0
2020-08-04 09:50:00,192.26,193.13,192.25,192.99,34491.0,179.8829,180.6969,179.8735,180.5659,34491.0
2020-08-04 10:00:00,193.05,193.35,192.94,193.33,19824.0,180.622,180.9027,180.5191,180.884,19824.0
2020-08-04 10:10:00,193.34,193.56,193.05,193.55,26696.0,180.8933,181.0992,180.622,181.0898,26696.0
2020-08-04 10:20:00,193.58,193.58,193.24,193.42,26684.0,181.1179,181.1179,180.7998,180.9682,26684.0
2020-08-04 10:30:00,193.42,193.69,193.2,193.46,32638.0,180.9682,181.2208,180.7623,181.0056,32638.0
2020-08-04 10:40:00,193.46,193.78,193.46,193.76,18249.0,181.0056,181.305,181.0056,181.2863,18249.0
2020-08-04 10:50:00,193.79,193.89,193.54,193.83,17914.0,181.3144,181.4079,181.0805,181.3518,17914.0
2020-08-04 11:00:00,193.83,194.14,193.66,193.82,22639.0,181.3518,181.6418,181.1927,181.3424,22639.0
2020-08-04 11:10:00,193.89,194.23,193.5,194.22,22923.0,181.4079,181.726,181.043,181.7167,22923.0
2020-08-04 11:20:00,194.16,194.16,193.62,193.82,18064.0,181.6605,181.6605,181.1553,181.3424,18064.0
2020-08-04 11:30:00,193.85,194.03,193.83,193.89,10909.0,181.3705,181.5389,181.3518,181.4079,10909.0
2020-08-04 11:40:00,193.77,194.36,193.77,194.12,16276.0,181.2957,181.8477,181.2957,181.6231,16276.0
2020-08-04 11:50:00,194.1,194.39,194.05,194.24,12757.0,181.6044,181.8757,181.5576,181.7354,12757.0
2020-08-04 12:00:00,194.26,194.34,193.91,194.16,22141.0,181.7541,181.829,181.4266,181.6605,22141.0
2020-08-04 12:10:00,194.18,194.35,193.91,194.12,26516.0,181.6793,181.8383,181.4266,181.6231,26516.0
2020-08-04 12:20:00,194.06,194.17,193.88,194.17,13631.0,181.567,181.6699,181.3986,181.6699,13631.0
2020-08-04 12:30:00,194.17,194.21,193.8,194.17,18218.0,181.6699,181.7073,181.3237,181.6699,18218.0
2020-08-04 12:40:00,194.14,194.16,193.62,193.62,12874.0,181.6418,181.6605,181.1553,181.1553,12874.0
2020-08-04 12:50:00,193.63,193.76,193.31,193.41,42984.0,181.1647,181.2863,180.8653,180.9588,42984.0
2020-08-04 13:00:00,193.41,193.54,193.18,193.53,18595.0,180.9588,181.0805,180.7436,181.0711,18595.0
2020-08-04 13:10:00,193.52,193.97,193.42,193.92,16402.0,181.0617,181.4828,180.9682,181.436,16402.0
2020-08-04 13:20:00,193.96,193.99,193.77,193.77,11375.0,181.4734,181.5015,181.2957,181.2957,11375.0
2020-08-04 13:30:00,193.78,193.82,193.65,193.77,25005.0,181.305,181.3424,181.1834,181.2957,25005.0
2020-08-04 13:40:00,193.76,193.79,193.52,193.7,36817.0,181.2863,181.3144,181.0617,181.2302,36817.0
2020-08-04 13:50:00,193.69,193.88,193.69,193.8,13428.0,181.2208,181.3986,181.2208,181.3237,13428.0
2020-08-04 14:00:00,193.8,193.94,193.52,193.9,47431.0,181.3237,181.4547,181.0617,181.4173,47431.0
2020-08-04 14:10:00,193.91,193.95,193.73,193.85,16443.0,181.4266,181.4641,181.2582,181.3705,16443.0
2020-08-04 14:20:00,193.83,193.83,193.38,193.44,19663.0,181.3518,181.3518,180.9308,180.9869,19663.0
2020-08-04 14:30:00,193.49,193.49,192.84,192.9,29033.0,181.0337,181.0337,180.4255,180.4817,29033.0
2020-08-04 14:40:00,192.89,193.38,192.87,193.38,17483.0,180.4723,180.9308,180.4536,180.9308,17483.0
2020-08-04 14:50:00,193.36,193.72,193.29,193.67,17902.0,180.912,181.2489,180.8466,181.2021,17902.0
2020-08-04 15:00:00,193.67,193.93,193.64,193.93,21966.0,181.2021,181.4454,181.174,181.4454,21966.0
2020-08-04 15:10:00,193.93,194.24,193.93,194.23,44870.0,181.4454,181.7354,181.4454,181.726,44870.0
2020-08-04 15:20:00,194.23,194.59,194.23,194.59,50584.0,181.726,182.0629,181.726,182.0629,50584.0
2020-08-04 15:30:00,194.57,194.7,194.31,194.55,49814.0,182.0441,182.1658,181.8009,182.0254,49814.0
2020-08-04 15:40:00,194.56,194.79,194.53,194.72,65843.0,182.0348,182.25,182.0067,182.1845,65843.0
2020-08-04 15:50:00,194.7,195.6,194.66,195.43,194430.0,182.1658,183.0078,182.1284,182.8488,194430.0
2020-08-05 09:30:00,196.14,197.1,195.8,197.1,183347.0,183.5131,184.4113,183.195,184.4113,183347.0
2020-08-05 09:40:00,197.16,197.35,195.96,196.2,29746.0,184.4674,184.6452,183.3447,183.5692,29746.0
2020-08-05 09:50:00,196.1,196.16,195.65,195.7,35370.0,183.4757,183.5318,183.0546,183.1014,35370.0
2020-08-05 10:00:00,195.77,195.85,194.82,195.43,31067.0,183.1669,183.2417,182.2781,182.8488,31067.0
2020-08-05 10:10:00,195.43,195.97,195.25,195.27,61053.0,182.8488,183.354,182.6804,182.6991,61053.0
2020-08-05 10:20:00,195.27,195.48,195.18,195.3,46327.0,182.6991,182.8956,182.6149,182.7272,46327.0
2020-08-05 10:30:00,195.31,195.43,195.01,195.38,31107.0,182.7365,182.8488,182.4558,182.802,31107.0
2020-08-05 10:40:00,195.42,195.56,195.21,195.24,26150.0,182.8394,182.9704,182.6429,182.671,26150.0
2020-08-05 10:50:00,195.23,195.23,194.61,194.72,27792.0,182.6617,182.6617,182.0816,182.1845,27792.0
2020-08-05 11:00:00,194.73,194.79,194.41,194.53,17863.0,182.1938,182.25,181.8944,182.0067,17863.0
2020-08-05 11:10:00,194.55,194.58,194.25,194.5,26145.0,182.0254,182.0535,181.7448,181.9787,26145.0
2020-08-05 11:20:00,194.49,194.99,194.47,194.89,23820.0,181.9693,182.4371,181.9506,182.3435,23820.0
2020-08-05 11:30:00,194.95,195.21,194.83,195.14,20504.0,182.3997,182.6429,182.2874,182.5775,20504.0
2020-08-05 11:40:00,195.13,195.16,194.75,194.75,24679.0,182.5681,182.5962,182.2126,182.2126,24679.0
2020-08-05 11:50:00,194.81,194.99,194.76,194.78,13003.0,182.2687,182.4371,182.2219,182.2406,13003.0
2020-08-05 12:00:00,194.78,194.86,194.65,194.81,19233.0,182.2406,182.3155,182.119,182.2687,19233.0
2020-08-05 12:10:00,194.81,195.12,194.79,195.05,18885.0,182.2687,182.5587,182.25,182.4932,18885.0
2020-08-05 12:20:00,195.05,195.12,194.56,194.62,17112.0,182.4932,182.5587,182.0348,182.0909,17112.0
2020-08-05 12:30:00,194.59,194.8,194.31,194.31,21484.0,182.0629,182.2593,181.8009,181.8009,21484.0
2020-08-05 12:40:00,194.32,194.43,194.17,194.36,17292.0,181.8102,181.9132,181.6699,181.8477,17292.0
2020-08-05 12:50:00,194.3,194.56,194.29,194.36,11612.0,181.7915,182.0348,181.7822,181.8477,11612.0
2020-08-05 13:00:00,194.34,194.38,194.07,194.36,19735.0,181.829,181.8664,181.5763,181.8477,19735.0
2020-08-05 13:10:00,194.38,194.44,194.29,194.31,18412.0,181.8664,181.9225,181.7822,181.8009,18412.0
2020-08-05 13:20:00,194.27,194.33,194.19,194.24,19466.0,181.7635,181.8196,181.6886,181.7354,19466.0
2020-08-05 13:30:00,194.25,194.49,194.17,194.41,18195.0,181.7448,181.9693,181.6699,181.8944,18195.0
2020-08-05 13:40:00,194.42,194.47,194.23,194.38,13767.0,181.9038,181.9506,181.726,181.8664,13767.0
2020-08-05 13:50:00,194.38,194.58,194.38,194.51,13114.0,181.8664,182.0535,181.8664,181.988,13114.0
2020-08-05 14:00:00,194.5,194.71,194.49,194.65,21608.0,181.9787,182.1751,181.9693,182.119,21608.0
2020-08-05 14:10:00,194.65,194.78,194.5,194.74,17140.0,182.119,182.2406,181.9787,182.2032,17140.0
2020-08-05 14:20:00,194.74,194.88,194.6,194.65,22702.0,182.2032,182.3342,182.0722,182.119,22702.0
2020-08-05 14:30:00,194.65,194.83,194.63,194.82,15013.0,182.119,182.2874,182.1003,182.2781,15013.0
2020-08-05 14:40:00,194.81,195.09,194.74,195.09,20986.0,182.2687,182.5307,182.2032,182.5307,20986.0
2020-08-05 14:50:00,195.1,195.15,194.84,194.97,18348.0,182.54,182.5868,182.2968,182.4184,18348.0
2020-08-05 15:00:00,194.94,195.05,194.87,194.87,10461.0,182.3903,182.4932,182.3248,182.3248,10461.0
2020-08-05 15:10:00,194.88,195.03,194.88,194.96,13938.0,182.3342,182.4745,182.3342,182.409,13938.0
2020-08-05 15:20:00,194.99,195.22,194.98,195.21,18148.0,182.4371,182.6523,182.4278,182.6429,18148.0
2020-08-05 15:30:00,195.21,195.45,195.18,195.37,36908.0,182.6429,182.8675,182.6149,182.7926,36908.0
2020-08-05 15:40:00,195.34,195.35,194.28,194.42,53943.0,182.7646,182.7739,181.7728,181.9038,53943.0
2020-08-05 15:50:00,194.4,195.45,194.23,195.24,116029.0,181.8851,182.8675,181.726,182.671,116029.0
2020-08-06 09:30:00,194.24,194.78,193.84,194.23,55077.0,181.7354,182.2406,181.3611,181.726,55077.0
2020-08-06 09:40:00,194.2,194.59,193.99,194.18,49007.0,181.698,182.0629,181.5015,181.6793,49007.0
2020-08-06 09:50:00,194.1,194.45,193.97,194.3,28643.0,181.6044,181.9319,181.4828,181.7915,28643.0
2020-08-06 10:00:00,194.3,194.3,193.43,193.54,68790.0,181.7915,181.7915,180.9775,181.0805,68790.0
2020-08-06 10:10:00,193.56,193.6,192.2,192.28,62117.0,181.0992,181.1366,179.8267,179.9016,62117.0
2020-08-06 10:20:00,192.23,192.65,192.15,192.6,43878.0,179.8548,180.2478,179.7799,180.201,43878.0
2020-08-06 10:30:00,192.59,193.06,192.33,192.39,52960.0,180.1916,180.6314,179.9484,180.0045,52960.0
2020-08-06 10:40:00,192.45,192.45,191.79,192.19,61905.0,180.0606,180.0606,179.4431,179.8174,61905.0
2020-08-06 10:50:00,192.18,192.59,191.85,192.57,22482.0,179.808,180.1916,179.4993,180.1729,22482.0
2020-08-06 11:00:00,192.63,192.81,192.21,192.32,25474.0,180.229,180.3975,179.8361,179.939,25474.0
2020-08-06 11:10:00,192.33,192.33,191.46,191.56,31093.0,179.9484,179.9484,179.1344,179.2279,31093.0
2020-08-06 11:20:00,191.58,191.95,191.39,191.57,26170.0,179.2466,179.5928,179.0689,179.2373,26170.0
2020-08-06 11:30:00,191.53,191.76,191.13,191.15,22150.0,179.1999,179.415,178.8256,178.8443,22150.0
2020-08-06 11:40:00,191.19,191.21,190.76,190.76,21504.0,178.8817,178.9005,178.4794,178.4794,21504.0
2020-08-06 11:50:00,190.87,190.91,190.27,190.33,26695.0,178.5823,178.6198,178.021,178.0771,26695.0
2020-08-06 12:00:00,190.31,190.8,190.29,190.77,17810.0,178.0584,178.5169,178.0397,178.4888,17810.0
2020-08-06 12:10:00,190.77,191.2,190.57,191.17,32826.0,178.4888,178.8911,178.3017,178.863,32826.0
2020-08-06 12:20:00,191.17,192.28,191.14,191.43,72072.0,178.863,179.9016,178.835,179.1063,72072.0
2020-08-06 12:30:00,191.46,191.66,191.08,191.24,22164.0,179.1344,179.3215,178.7788,178.9285,22164.0
2020-08-06 12:40:00,191.23,191.59,191.04,191.19,24404.0,178.9192,179.256,178.7414,178.8817,24404.0
2020-08-06 12:50:00,191.2,191.2,191.0,191.15,19660.0,178.8911,178.8911,178.704,178.8443,19660.0
2020-08-06 13:00:00,191.17,191.25,191.07,191.16,17219.0,178.863,178.9379,178.7695,178.8537,17219.0
2020-08-06 13:10:00,191.1,191.29,191.08,191.19,17602.0,178.7975,178.9753,178.7788,178.8817,17602.0
2020-08-06 13:20:00,191.2,191.59,191.13,191.59,17702.0,178.8911,179.256,178.8256,179.256,17702.0
2020-08-06 13:30:00,191.66,191.74,191.47,191.64,26499.0,179.3215,179.3963,179.1437,179.3028,26499.0
2020-08-06 13:40:00,191.67,191.9,191.67,191.85,19292.0,179.3308,179.546,179.3308,179.4993,19292.0
2020-08-06 13:50:00,191.86,191.9,191.51,191.57,17054.0,179.5086,179.546,179.1811,179.2373,17054.0
2020-08-06 14:00:00,191.59,191.95,191.45,191.82,14883.0,179.256,179.5928,179.125,179.4712,14883.0
2020-08-06 14:10:00,191.84,191.85,191.59,191.62,17162.0,179.4899,179.4993,179.256,179.2841,17162.0
2020-08-06 14:20:00,191.65,192.46,191.65,192.37,29367.0,179.3121,180.07,179.3121,179.9858,29367.0
2020-08-06 14:30:00,192.34,192.38,191.85,192.26,22026.0,179.9577,179.9951,179.4993,179.8829,22026.0
2020-08-06 14:40:00,192.31,192.45,192.24,192.39,15634.0,179.9296,180.0606,179.8641,180.0045,15634.0
2020-08-06 14:50:00,192.39,192.75,192.39,192.71,21055.0,180.0045,180.3413,180.0045,180.3039,21055.0
2020-08-06 15:00:00,192.71,192.77,192.47,192.61,25085.0,180.3039,180.36,180.0793,180.2103,25085.0
2020-08-06 15:10:00,192.56,192.66,192.29,192.54,23595.0,180.1635,180.2571,179.9109,180.1448,23595.0
2020-08-06 15:20:00,192.56,192.6,192.26,192.36,26014.0,180.1635,180.201,179.8829,179.9764,26014.0
2020-08-06 15:30:00,192.34,192.48,192.18,192.44,38166.0,179.9577,180.0887,179.808,180.0513,38166.0
2020-08-06 15:40:00,192.44,192.61,192.32,192.61,45684.0,180.0513,180.2103,179.939,180.2103,45684.0
2020-08-06 15:50:00,192.59,192.73,192.48,192.54,93763.0,180.1916,180.3226,180.0887,180.1448,93763.0
2020-08-07 09:30:00,193.19,193.64,192.75,193.47,39072.0,180.753,181.174,180.3413,181.015,39072.0
2020-08-07 09:40:00,193.52,195.09,193.52,194.95,75259.0,181.0617,182.5307,181.0617,182.3997,75259.0
2020-08-07 09:50:00,194.89,195.1,194.61,194.68,31506.0,182.3435,182.54,182.0816,182.1471,31506.0
2020-08-07 10:00:00,194.55,194.59,194.09,194.38,18591.0,182.0254,182.0629,181.5951,181.8664,18591.0
2020-08-07 10:10:00,194.37,194.82,194.34,194.51,21936.0,181.857,182.2781,181.829,181.988,21936.0
2020-08-07 10:20:00,194.48,194.48,193.96,194.2,24543.0,181.9599,181.9599,181.4734,181.698,24543.0
2020-08-07 10:30:00,194.12,194.13,193.76,193.84,14018.0,181.6231,181.6325,181.2863,181.3611,14018.0
2020-08-07 10:40:00,193.84,194.07,193.54,194.07,18310.0,181.3611,181.5763,181.0805,181.5763,18310.0
2020-08-07 10:50:00,194.07,194.25,193.98,194.19,16355.0,181.5763,181.7448,181.4921,181.6886,16355.0
2020-08-07 11:00:00,194.24,194.49,194.11,194.44,12162.0,181.7354,181.9693,181.6138,181.9225,12162.0
2020-08-07 11:10:00,194.44,194.44,194.2,194.25,13210.0,181.9225,181.9225,181.698,181.7448,13210.0
2020-08-07 11:20:00,194.29,194.39,194.19,194.23,10973.0,181.7822,181.8757,181.6886,181.726,10973.0
2020-08-07 11:30:00,194.24,194.48,194.22,194.35,8392.0,181.7354,181.9599,181.7167,181.8383,8392.0
2020-08-07 11:40:00,194.33,194.45,194.2,194.28,19297.0,181.8196,181.9319,181.698,181.7728,19297.0
2020-08-07 11:50:00,194.29,194.37,194.13,194.25,26411.0,181.7822,181.857,181.6325,181.7448,26411.0
2020-08-07 12:00:00,194.26,194.76,194.24,194.75,14823.0,181.7541,182.2219,181.7354,182.2126,14823.0
2020-08-07 12:10:00,194.72,194.84,194.66,194.74,7812.0,182.1845,182.2968,182.1284,182.2032,7812.0
2020-08-07 12:20:00,194.74,194.97,194.68,194.96,7925.0,182.2032,182.4184,182.1471,182.409,7925.0
2020-08-07 12:30:00,194.93,195.16,194.88,195.13,13405.0,182.381,182.5962,182.3342,182.5681,13405.0
2020-08-07 12:40:00,195.13,195.18,194.99,195.01,15047.0,182.5681,182.6149,182.4371,182.4558,15047.0
2020-08-07 12:50:00,195.02,195.13,194.87,194.9,14337.0,182.4652,182.5681,182.3248,182.3529,14337.0
2020-08-07 13:00:00,194.9,195.04,194.79,194.81,15409.0,182.3529,182.4839,182.25,182.2687,15409.0
2020-08-07 13:10:00,194.75,194.76,194.26,194.3,9678.0,182.2126,182.2219,181.7541,181.7915,9678.0
2020-08-07 13:20:00,194.25,194.69,194.22,194.66,22029.0,181.7448,182.1564,181.7167,182.1284,22029.0
2020-08-07 13:30:00,194.66,194.71,194.56,194.58,7968.0,182.1284,182.1751,182.0348,182.0535,7968.0
2020-08-07 13:40:00,194.5,194.55,194.26,194.5,16419.0,181.9787,182.0254,181.7541,181.9787,16419.0
2020-08-07 13:50:00,194.53,194.68,194.4,194.5,11872.0,182.0067,182.1471,181.8851,181.9787,11872.0
2020-08-07 14:00:00,194.58,194.67,194.39,194.39,23084.0,182.0535,182.1377,181.8757,181.8757,23084.0
2020-08-07 14:10:00,194.46,194.65,194.39,194.43,15714.0,181.9412,182.119,181.8757,181.9132,15714.0
2020-08-07 14:20:00,194.44,194.63,194.27,194.54,18601.0,181.9225,182.1003,181.7635,182.0161,18601.0
2020-08-07 14:30:00,194.53,195.0,194.44,194.74,17052.0,182.0067,182.4465,181.9225,182.2032,17052.0
2020-08-07 14:40:00,194.71,195.04,194.58,194.97,24952.0,182.1751,182.4839,182.0535,182.4184,24952.0
2020-08-07 14:50:00,194.87,194.96,194.68,194.83,29668.0,182.3248,182.409,182.1471,182.2874,29668.0
2020-08-07 15:00:00,194.84,195.15,194.8,195.15,19860.0,182.2968,182.5868,182.2593,182.5868,19860.0
2020-08-07 15:10:00,195.13,195.19,194.82,195.09,27800.0,182.5681,182.6242,182.2781,182.5307,27800.0
2020-08-07 15:20:00,195.11,195.25,194.99,195.01,29655.0,182.5494,182.6804,182.4371,182.4558,29655.0
2020-08-07 15:30:00,195.05,195.39,194.98,195.02,26220.0,182.4932,182.8114,182.4278,182.4652,26220.0
2020-08-07 15:40:00,195.05,195.4,195.0,195.36,46216.0,182.4932,182.8207,182.4465,182.7833,46216.0
2020-08-07 15:50:00,195.41,195.58,194.94,195.29,166994.0,182.8301,182.9891,182.3903,182.7178,166994.0
2020-08-10 09:30:00,195.3,195.31,193.69,194.01,56442.0,182.7272,182.7365,181.2208,181.5202,56442.0
2020-08-10 09:40:00,193.99,194.47,193.75,194.41,30516.0,181.5015,181.9506,181.2769,181.8944,30516.0
2020-08-10 09:50:00,194.35,194.35,193.09,193.21,45926.0,181.8383,181.8383,180.6594,180.7717,45926.0
2020-08-10 10:00:00,193.16,193.25,192.61,193.12,79076.0,180.7249,180.8091,180.2103,180.6875,79076.0
2020-08-10 10:10:00,193.0,193.57,192.79,193.42,20577.0,180.5752,181.1085,180.3787,180.9682,20577.0
2020-08-10 10:20:00,193.39,193.48,193.09,193.46,15180.0,180.9401,181.0243,180.6594,181.0056,15180.0
2020-08-10 10:30:00,193.48,193.51,193.05,193.25,17446.0,181.0243,181.0524,180.622,180.8091,17446.0
2020-08-10 10:40:00,193.2,193.31,192.56,192.69,22697.0,180.7623,180.8653,180.1635,180.2852,22697.0
2020-08-10 10:50:00,192.68,192.98,192.19,192.28,32030.0,180.2758,180.5565,179.8174,179.9016,32030.0
2020-08-10 11:00:00,192.28,192.89,192.28,192.72,22802.0,179.9016,180.4723,179.9016,180.3132,22802.0
2020-08-10 11:10:00,192.77,192.84,192.24,192.25,21764.0,180.36,180.4255,179.8641,179.8735,21764.0
2020-08-10 11:20:00,192.29,192.78,192.27,192.78,11406.0,179.9109,180.3694,179.8922,180.3694,11406.0
2020-08-10 11:30:00,192.74,192.9,192.54,192.86,14782.0,180.332,180.4817,180.1448,180.4442,14782.0
2020-08-10 11:40:00,192.85,192.85,192.37,192.58,11121.0,180.4349,180.4349,179.9858,180.1823,11121.0
2020-08-10 11:50:00,192.53,192.69,192.36,192.36,10334.0,180.1355,180.2852,179.9764,179.9764,10334.0
2020-08-10 12:00:00,192.43,192.52,192.32,192.4,12675.0,180.0419,180.1261,179.939,180.0138,12675.0
2020-08-10 12:10:00,192.39,192.55,192.22,192.33,11865.0,180.0045,180.1542,179.8454,179.9484,11865.0
2020-08-10 12:20:00,192.34,192.63,192.31,192.38,11956.0,179.9577,180.229,179.9296,179.9951,11956.0
2020-08-10 12:30:00,192.41,193.07,192.41,192.93,20434.0,180.0232,180.6407,180.0232,180.5097,20434.0
2020-08-10 12:40:00,192.92,193.03,192.56,192.88,12848.0,180.5004,180.6033,180.1635,180.4629,12848.0
2020-08-10 12:50:00,192.9,192.97,192.69,192.87,12419.0,180.4817,180.5472,180.2852,180.4536,12419.0
2020-08-10 13:00:00,192.98,193.32,192.74,192.81,22176.0,180.5565,180.8746,180.332,180.3975,22176.0
2020-08-10 13:10:00,192.83,192.93,192.69,192.77,11116.0,180.4162,180.5097,180.2852,180.36,11116.0
2020-08-10 13:20:00,192.77,192.94,192.63,192.81,11466.0,180.36,180.5191,180.229,180.3975,11466.0
2020-08-10 13:30:00,192.86,193.17,192.7,193.05,29901.0,180.4442,180.7343,180.2945,180.622,29901.0
2020-08-10 13:40:00,193.11,193.13,192.81,192.92,8175.0,180.6781,180.6969,180.3975,180.5004,8175.0
2020-08-10 13:50:00,192.89,193.02,192.61,192.83,8106.0,180.4723,180.5939,180.2103,180.4162,8106.0
2020-08-10 14:00:00,192.83,193.05,192.82,192.88,16226.0,180.4162,180.622,180.4068,180.4629,16226.0
2020-08-10 14:10:00,192.88,193.01,192.85,192.85,13814.0,180.4629,180.5846,180.4349,180.4349,13814.0
2020-08-10 14:20:00,192.82,192.86,192.64,192.81,20735.0,180.4068,180.4442,180.2384,180.3975,20735.0
2020-08-10 14:30:00,192.8,193.07,192.72,192.96,21412.0,180.3881,180.6407,180.3132,180.5378,21412.0
2020-08-10 14:40:00,192.94,193.19,192.8,193.1,23112.0,180.5191,180.753,180.3881,180.6688,23112.0
2020-08-10 14:50:00,193.11,193.41,193.0,193.33,36180.0,180.6781,180.9588,180.5752,180.884,36180.0
2020-08-10 15:00:00,193.37,193.88,193.37,193.88,20367.0,180.9214,181.3986,180.9214,181.3986,20367.0
2020-08-10 15:10:00,193.87,193.96,193.62,193.7,25993.0,181.3892,181.4734,181.1553,181.2302,25993.0
2020-08-10 15:20:00,193.74,193.75,193.29,193.47,19806.0,181.2676,181.2769,180.8466,181.015,19806.0
2020-08-10 15:30:00,193.47,193.63,193.39,193.5,33473.0,181.015,181.1647,180.9401,181.043,33473.0
2020-08-10 15:40:00,193.52,193.71,193.39,193.71,63094.0,181.0617,181.2395,180.9401,181.2395,63094.0
2020-08-10 15:50:00,193.68,193.73,192.87,193.33,267928.0,181.2114,181.2582,180.4536,180.884,267928.0
2020-08-11 09:30:00,192.88,192.97,191.19,192.02,64409.0,180.4629,180.5472,178.8817,179.6583,64409.0
2020-08-11 09:40:00,191.88,192.41,191.03,192.3,24045.0,179.5273,180.0232,178.732,179.9203,24045.0
2020-08-11 09:50:00,192.46,192.48,191.76,191.8,12450.0,180.07,180.0887,179.415,179.4525,12450.0
2020-08-11 10:00:00,191.75,191.94,191.06,191.24,30019.0,179.4057,179.5835,178.7601,178.9285,30019.0
2020-08-11 10:10:00,191.34,191.97,191.19,191.65,23163.0,179.0221,179.6115,178.8817,179.3121,23163.0
2020-08-11 10:20:00,191.58,191.62,191.09,191.09,20225.0,179.2466,179.2841,178.7882,178.7882,20225.0
2020-08-11 10:30:00,191.05,191.29,190.8,191.26,35698.0,178.7508,178.9753,178.5169,178.9472,35698.0
2020-08-11 10:40:00,191.33,191.6,191.21,191.34,8974.0,179.0127,179.2653,178.9005,179.0221,8974.0
2020-08-11 10:50:00,191.19,191.3,191.0,191.06,12245.0,178.8817,178.9847,178.704,178.7601,12245.0
2020-08-11 11:00:00,191.11,191.15,190.79,190.88,26366.0,178.8069,178.8443,178.5075,178.5917,26366.0
2020-08-11 11:10:00,190.92,191.11,190.87,191.06,13249.0,178.6291,178.8069,178.5823,178.7601,13249.0
2020-08-11 11:20:00,191.1,192.03,191.1,191.99,22291.0,178.7975,179.6677,178.7975,179.6302,22291.0
2020-08-11 11:30:00,192.0,192.12,191.63,191.63,23183.0,179.6396,179.7519,179.2934,179.2934,23183.0
2020-08-11 11:40:00,191.67,191.67,191.16,191.25,11577.0,179.3308,179.3308,178.8537,178.9379,11577.0
2020-08-11 11:50:00,191.25,191.36,191.14,191.22,9290.0,178.9379,179.0408,178.835,178.9098,9290.0
2020-08-11 12:00:00,191.15,191.49,191.13,191.44,9785.0,178.8443,179.1624,178.8256,179.1156,9785.0
2020-08-11 12:10:00,191.56,191.91,191.56,191.87,12362.0,179.2279,179.5554,179.2279,179.518,12362.0
2020-08-11 12:20:00,191.84,191.84,191.57,191.6,7083.0,179.4899,179.4899,179.2373,179.2653,7083.0
2020-08-11 12:30:00,191.6,191.88,191.49,191.88,10939.0,179.2653,179.5273,179.1624,179.5273,10939.0
2020-08-11 12:40:00,191.88,192.07,191.77,192.05,10623.0,179.5273,179.7051,179.4244,179.6864,10623.0
2020-08-11 12:50:00,192.02,192.03,191.67,191.75,8821.0,179.6583,179.6677,179.3308,179.4057,8821.0
2020-08-11 13:00:00,191.74,191.95,191.61,191.61,6557.0,179.3963,179.5928,179.2747,179.2747,6557.0
2020-08-11 13:10:00,191.61,191.8,191.51,191.58,4383.0,179.2747,179.4525,179.1811,179.2466,4383.0
2020-08-11 13:20:00,191.58,191.94,191.58,191.82,7309.0,179.2466,179.5835,179.2466,179.4712,7309.0
2020-08-11 13:30:00,191.86,191.91,191.63,191.81,9971.0,179.5086,179.5554,179.2934,179.4618,9971.0
2020-08-11 13:40:00,191.76,191.79,191.47,191.59,8161.0,179.415,179.4431,179.1437,179.256,8161.0
2020-08-11 13:50:00,191.55,191.7,191.46,191.52,7825.0,179.2186,179.3589,179.1344,179.1905,7825.0
2020-08-11 14:00:00,191.55,191.7,191.5,191.61,8875.0,179.2186,179.3589,179.1718,179.2747,8875.0
2020-08-11 14:10:00,191.57,191.8,191.37,191.73,9980.0,179.2373,179.4525,179.0502,179.387,9980.0
2020-08-11 14:20:00,191.73,191.8,191.6,191.65,8111.0,179.387,179.4525,179.2653,179.3121,8111.0
2020-08-11 14:30:00,191.67,191.74,191.46,191.58,11245.0,179.3308,179.3963,179.1344,179.2466,11245.0
2020-08-11 14:40:00,191.56,191.65,191.43,191.48,9684.0,179.2279,179.3121,179.1063,179.1531,9684.0
2020-08-11 14:50:00,191.49,191.69,191.43,191.6,9581.0,179.1624,179.3496,179.1063,179.2653,9581.0
2020-08-11 15:00:00,191.56,191.79,191.54,191.65,12339.0,179.2279,179.4431,179.2092,179.3121,12339.0
2020-08-11 15:10:00,191.66,191.91,191.04,191.12,24603.0,179.3215,179.5554,178.7414,178.8163,24603.0
2020-08-11 15:20:00,191.15,191.53,190.97,191.49,17202.0,178.8443,179.1999,178.6759,179.1624,17202.0
2020-08-11 15:30:00,191.49,191.51,191.12,191.41,26950.0,179.1624,179.1811,178.8163,179.0876,26950.0
2020-08-11 15:40:00,191.49,191.61,191.21,191.44,34680.0,179.1624,179.2747,178.9005,179.1156,34680.0
2020-08-11 15:50:00,191.4,191.54,190.96,191.26,81964.0,179.0782,179.2092,178.6666,178.9472,81964.0
2020-08-12 09:30:00,193.0,193.23,191.59,192.5,47570.0,180.5752,180.7904,179.256,180.1074,47570.0
2020-08-12 09:40:00,192.5,192.79,191.96,192.67,21600.0,180.1074,180.3787,179.6022,180.2665,21600.0
2020-08-12 09:50:00,192.77,193.5,192.68,193.3,34036.0,180.36,181.043,180.2758,180.8559,34036.0
2020-08-12 10:00:00,193.34,193.73,193.02,193.56,22813.0,180.8933,181.2582,180.5939,181.0992,22813.0
2020-08-12 10:10:00,193.52,193.62,192.98,193.46,10710.0,181.0617,181.1553,180.5565,181.0056,10710.0
2020-08-12 10:20:00,193.6,193.76,193.29,193.45,8834.0,181.1366,181.2863,180.8466,180.9963,8834.0
2020-08-12 10:30:00,193.37,193.68,193.28,193.42,18744.0,180.9214,181.2114,180.8372,180.9682,18744.0
2020-08-12 10:40:00,193.46,193.56,193.2,193.43,9461.0,181.0056,181.0992,180.7623,180.9775,9461.0
2020-08-12 10:50:00,193.5,193.77,193.38,193.7,7939.0,181.043,181.2957,180.9308,181.2302,7939.0
2020-08-12 11:00:00,193.63,193.83,193.4,193.54,25686.0,181.1647,181.3518,180.9495,181.0805,25686.0
2020-08-12 11:10:00,193.54,193.86,193.53,193.81,13272.0,181.0805,181.3799,181.0711,181.3331,13272.0
2020-08-12 11:20:00,193.77,194.1,193.75,194.08,23496.0,181.2957,181.6044,181.2769,181.5857,23496.0
2020-08-12 11:30:00,194.08,194.21,193.91,194.12,14961.0,181.5857,181.7073,181.4266,181.6231,14961.0
2020-08-12 11:40:00,194.05,194.38,193.98,194.38,7696.0,181.5576,181.8664,181.4921,181.8664,7696.0
2020-08-12 11:50:00,194.36,194.54,194.25,194.25,15735.0,181.8477,182.0161,181.7448,181.7448,15735.0
2020-08-12 12:00:00,194.29,194.55,194.29,194.53,10431.0,181.7822,182.0254,181.7822,182.0067,10431.0
2020-08-12 12:10:00,194.54,194.68,194.48,194.68,10231.0,182.0161,182.1471,181.9599,182.1471,10231.0
2020-08-12 12:20:00,194.68,194.8,194.29,194.3,12311.0,182.1471,182.2593,181.7822,181.7915,12311.0
2020-08-12 12:30:00,194.41,194.62,194.08,194.62,9059.0,181.8944,182.0909,181.5857,182.0909,9059.0
2020-08-12 12:40:00,194.55,194.74,194.44,194.59,4774.0,182.0254,182.2032,181.9225,182.0629,4774.0
2020-08-12 12:50:00,194.67,194.82,194.58,194.71,10831.0,182.1377,182.2781,182.0535,182.1751,10831.0
2020-08-12 13:00:00,194.71,194.83,194.5,194.5,7997.0,182.1751,182.2874,181.9787,181.9787,7997.0
2020-08-12 13:10:00,194.52,194.6,194.46,194.52,11746.0,181.9974,182.0722,181.9412,181.9974,11746.0
2020-08-12 13:20:00,194.52,194.74,194.47,194.72,13725.0,181.9974,182.2032,181.9506,182.1845,13725.0
2020-08-12 13:30:00,194.72,195.07,194.7,195.03,25238.0,182.1845,182.512,182.1658,182.4745,25238.0
2020-08-12 13:40:00,195.01,196.46,194.82,196.05,243873.0,182.4558,183.8125,182.2781,183.4289,243873.0
2020-08-12 13:50:00,196.05,196.45,195.73,196.12,50466.0,183.4289,183.8031,183.1295,183.4944,50466.0
2020-08-12 14:00:00,196.16,196.35,195.99,196.17,25345.0,183.5318,183.7096,183.3727,183.5411,25345.0
2020-08-12 14:10:00,196.18,196.4,195.94,196.4,48417.0,183.5505,183.7563,183.326,183.7563,48417.0
2020-08-12 14:20:00,196.38,196.89,196.34,196.82,31489.0,183.7376,184.2148,183.7002,184.1493,31489.0
2020-08-12 14:30:00,196.84,196.95,196.58,196.73,20562.0,184.168,184.2709,183.9248,184.0651,20562.0
2020-08-12 14:40:00,196.73,196.9,196.56,196.84,17927.0,184.0651,184.2242,183.906,184.168,17927.0
2020-08-12 14:50:00,196.83,196.92,196.68,196.83,13836.0,184.1587,184.2429,184.0183,184.1587,13836.0
2020-08-12 15:00:00,196.77,196.86,196.7,196.85,11692.0,184.1025,184.1867,184.037,184.1774,11692.0
2020-08-12 15:10:00,196.85,197.15,196.83,197.13,20901.0,184.1774,184.4581,184.1587,184.4393,20901.0
2020-08-12 15:20:00,197.16,197.38,197.09,197.23,42485.0,184.4674,184.6732,184.4019,184.5329,42485.0
2020-08-12 15:30:00,197.18,197.22,196.45,196.62,45149.0,184.4861,184.5236,183.8031,183.9622,45149.0
2020-08-12 15:40:00,196.66,196.94,196.44,196.58,44500.0,183.9996,184.2616,183.7938,183.9248,44500.0
2020-08-12 15:50:00,196.61,196.92,196.4,196.78,126975.0,183.9528,184.2429,183.7563,184.1119,126975.0
2020-08-13 09:30:00,197.24,197.38,195.38,195.89,80253.0,184.5423,184.6732,182.802,183.2792,80253.0
2020-08-13 09:40:00,196.0,196.22,195.42,196.05,23644.0,183.3821,183.5879,182.8394,183.4289,23644.0
2020-08-13 09:50:00,196.0,196.2,195.7,196.05,29541.0,183.3821,183.5692,183.1014,183.4289,29541.0
2020-08-13 10:00:00,196.08,196.15,195.33,195.4,22332.0,183.4569,183.5224,182.7552,182.8207,22332.0
2020-08-13 10:10:00,195.34,195.86,195.27,195.75,25410.0,182.7646,183.2511,182.6991,183.1482,25410.0
2020-08-13 10:20:00,195.78,196.18,195.75,195.92,15288.0,183.1763,183.5505,183.1482,183.3072,15288.0
2020-08-13 10:30:00,195.81,196.03,195.68,196.0,10103.0,183.2043,183.4102,183.0827,183.3821,10103.0
2020-08-13 10:40:00,195.99,196.43,195.99,196.42,14459.0,183.3727,183.7844,183.3727,183.7751,14459.0
2020-08-13 10:50:00,196.41,196.66,196.22,196.61,27694.0,183.7657,183.9996,183.5879,183.9528,27694.0
2020-08-13 11:00:00,196.65,197.15,196.65,197.02,36872.0,183.9902,184.4581,183.9902,184.3364,36872.0
2020-08-13 11:10:00,196.99,197.8,196.96,197.46,42429.0,184.3084,185.0662,184.2803,184.7481,42429.0
2020-08-13 11:20:00,197.48,197.92,197.34,197.47,41763.0,184.7668,185.1785,184.6358,184.7575,41763.0
2020-08-13 11:30:00,197.49,197.92,197.3,197.41,20118.0,184.7762,185.1785,184.5984,184.7013,20118.0
2020-08-13 11:40:00,197.3,197.33,196.7,196.78,15582.0,184.5984,184.6265,184.037,184.1119,15582.0
2020-08-13 11:50:00,196.71,196.75,196.5,196.75,14581.0,184.0464,184.0838,183.8499,184.0838,14581.0
2020-08-13 12:00:00,196.73,196.98,196.65,196.75,10474.0,184.0651,184.299,183.9902,184.0838,10474.0
2020-08-13 12:10:00,196.82,196.83,196.54,196.6,11542.0,184.1493,184.1587,183.8873,183.9435,11542.0
2020-08-13 12:20:00,196.61,196.86,196.56,196.75,21134.0,183.9528,184.1867,183.906,184.0838,21134.0
2020-08-13 12:30:00,196.73,196.83,196.54,196.59,13498.0,184.0651,184.1587,183.8873,183.9341,13498.0
2020-08-13 12:40:00,196.57,196.73,196.46,196.63,8461.0,183.9154,184.0651,183.8125,183.9715,8461.0
2020-08-13 12:50:00,196.6,196.75,196.42,196.75,7395.0,183.9435,184.0838,183.7751,184.0838,7395.0
2020-08-13 13:00:00,196.75,196.87,196.58,196.78,6969.0,184.0838,184.1961,183.9248,184.1119,6969.0
2020-08-13 13:10:00,196.78,196.89,196.69,196.76,9208.0,184.1119,184.2148,184.0277,184.0932,9208.0
2020-08-13 13:20:00,196.72,197.02,196.68,196.75,5781.0,184.0557,184.3364,184.0183,184.0838,5781.0
2020-08-13 13:30:00,196.75,196.92,196.63,196.79,9952.0,184.0838,184.2429,183.9715,184.1212,9952.0
2020-08-13 13:40:00,196.8,197.38,196.79,197.12,20795.0,184.1306,184.6732,184.1212,184.43,20795.0
2020-08-13 13:50:00,197.14,197.24,196.97,197.17,9397.0,184.4487,184.5423,184.2896,184.4768,9397.0
2020-08-13 14:00:00,197.15,197.15,196.76,196.85,11016.0,184.4581,184.4581,184.0932,184.1774,11016.0
2020-08-13 14:10:00,196.89,197.04,196.85,196.93,11078.0,184.2148,184.3551,184.1774,184.2522,11078.0
2020-08-13 14:20:00,196.91,197.0,196.58,196.97,14000.0,184.2335,184.3177,183.9248,184.2896,14000.0
2020-08-13 14:30:00,196.96,197.13,196.72,196.96,18468.0,184.2803,184.4393,184.0557,184.2803,18468.0
2020-08-13 14:40:00,197.0,197.16,196.79,196.79,23090.0,184.3177,184.4674,184.1212,184.1212,23090.0
2020-08-13 14:50:00,196.8,196.8,196.34,196.71,25671.0,184.1306,184.1306,183.7002,184.0464,25671.0
2020-08-13 15:00:00,196.66,196.76,196.43,196.47,15916.0,183.9996,184.0932,183.7844,183.8218,15916.0
2020-08-13 15:10:00,196.39,196.48,196.22,196.3,20956.0,183.747,183.8312,183.5879,183.6628,20956.0
2020-08-13 15:20:00,196.33,196.38,196.05,196.16,25418.0,183.6908,183.7376,183.4289,183.5318,25418.0
2020-08-13 15:30:00,196.19,196.54,196.08,196.19,35408.0,183.5599,183.8873,183.4569,183.5599,35408.0
2020-08-13 15:40:00,196.21,196.67,196.11,196.41,47201.0,183.5786,184.009,183.485,183.7657,47201.0
2020-08-13 15:50:00,196.42,196.54,196.05,196.08,91741.0,183.7751,183.8873,183.4289,183.4569,91741.0
2020-08-14 09:30:00,196.41,196.81,196.12,196.38,29807.0,183.7657,184.1399,183.4944,183.7376,29807.0
2020-08-14 09:40:00,196.5,197.37,196.39,197.16,23560.0,183.8499,184.6639,183.747,184.4674,23560.0
2020-08-14 09:50:00,197.23,197.65,197.05,197.62,22892.0,184.5329,184.9259,184.3645,184.8978,22892.0
2020-08-14 10:00:00,197.52,197.84,197.37,197.81,24468.0,184.8042,185.1036,184.6639,185.0756,24468.0
2020-08-14 10:10:00,197.78,197.97,197.34,197.4,18115.0,185.0475,185.2253,184.6358,184.692,18115.0
2020-08-14 10:20:00,197.37,197.43,197.1,197.25,21190.0,184.6639,184.72,184.4113,184.5516,21190.0
2020-08-14 10:30:00,197.26,197.66,197.25,197.58,8374.0,184.561,184.9352,184.5516,184.8604,8374.0
2020-08-14 10:40:00,197.61,197.96,197.61,197.9,9691.0,184.8884,185.2159,184.8884,185.1598,9691.0
2020-08-14 10:50:00,197.86,198.91,197.82,198.52,110361.0,185.1223,186.1048,185.0849,185.7399,110361.0
2020-08-14 11:00:00,198.57,198.57,197.92,198.18,42304.0,185.7866,185.7866,185.1785,185.4217,42304.0
2020-08-14 11:10:00,198.23,198.23,197.92,198.06,23819.0,185.4685,185.4685,185.1785,185.3095,23819.0
2020-08-14 11:20:00,198.11,198.7,198.1,198.7,10088.0,185.3563,185.9083,185.3469,185.9083,10088.0
2020-08-14 11:30:00,198.71,198.82,198.47,198.59,9156.0,185.9176,186.0205,185.6931,185.8054,9156.0
2020-08-14 11:40:00,198.58,198.71,198.23,198.24,9869.0,185.796,185.9176,185.4685,185.4779,9869.0
2020-08-14 11:50:00,198.19,198.27,197.57,197.73,29529.0,185.4311,185.506,184.851,185.0007,29529.0
2020-08-14 12:00:00,197.81,197.92,197.48,197.48,12727.0,185.0756,185.1785,184.7668,184.7668,12727.0
2020-08-14 12:10:00,197.58,197.71,197.53,197.66,7934.0,184.8604,184.982,184.8136,184.9352,7934.0
2020-08-14 12:20:00,197.6,198.04,197.6,197.82,14928.0,184.8791,185.2908,184.8791,185.0849,14928.0
2020-08-14 12:30:00,197.82,198.4,197.82,198.31,29230.0,185.0849,185.6276,185.0849,185.5434,29230.0
2020-08-14 12:40:00,198.3,198.39,198.05,198.19,38411.0,185.534,185.6182,185.3001,185.4311,38411.0
2020-08-14 12:50:00,198.22,198.47,198.18,198.34,14833.0,185.4592,185.6931,185.4217,185.5714,14833.0
2020-08-14 13:00:00,198.4,198.48,198.22,198.27,9480.0,185.6276,185.7024,185.4592,185.506,9480.0
2020-08-14 13:10:00,198.24,198.5,198.24,198.37,7347.0,185.4779,185.7211,185.4779,185.5995,7347.0
2020-08-14 13:20:00,198.33,198.48,198.26,198.45,12315.0,185.5621,185.7024,185.4966,185.6744,12315.0
2020-08-14 13:30:00,198.42,198.62,198.35,198.59,9183.0,185.6463,185.8334,185.5808,185.8054,9183.0
2020-08-14 13:40:00,198.54,198.59,198.38,198.52,10129.0,185.7586,185.8054,185.6089,185.7399,10129.0
2020-08-14 13:50:00,198.52,198.79,198.47,198.76,13233.0,185.7399,185.9925,185.6931,185.9644,13233.0
2020-08-14 14:00:00,198.76,198.78,198.59,198.66,13164.0,185.9644,185.9831,185.8054,185.8708,13164.0
2020-08-14 14:10:00,198.72,198.86,198.59,198.64,12451.0,185.927,186.058,185.8054,185.8521,12451.0
2020-08-14 14:20:00,198.64,198.85,198.64,198.8,20261.0,185.8521,186.0486,185.8521,186.0018,20261.0
2020-08-14 14:30:00,198.8,198.82,198.54,198.65,8173.0,186.0018,186.0205,185.7586,185.8615,8173.0
2020-08-14 14:40:00,198.66,198.9,198.56,198.74,19458.0,185.8708,186.0954,185.7773,185.9457,19458.0
2020-08-14 14:50:00,198.72,198.87,198.41,198.41,18640.0,185.927,186.0673,185.6369,185.6369,18640.0
2020-08-14 15:00:00,198.45,198.56,198.35,198.37,18831.0,185.6744,185.7773,185.5808,185.5995,18831.0
2020-08-14 15:10:00,198.33,198.41,198.15,198.21,18766.0,185.5621,185.6369,185.3937,185.4498,18766.0
2020-08-14 15:20:00,198.2,198.25,198.03,198.08,18544.0,185.4405,185.4872,185.2814,185.3282,18544.0
2020-08-14 15:30:00,198.07,198.15,197.74,197.93,23593.0,185.3188,185.3937,185.0101,185.1878,23593.0
2020-08-14 15:40:00,197.93,198.14,197.76,197.98,58852.0,185.1878,185.3843,185.0288,185.2346,58852.0
2020-08-14 15:50:00,197.94,198.65,197.9,198.58,85673.0,185.1972,185.8615,185.1598,185.796,85673.0
2020-08-17 09:30:00,199.54,200.6,198.82,200.15,79851.0,186.6942,187.686,186.0205,187.2649,79851.0
2020-08-17 09:40:00,200.19,201.46,200.18,201.21,39506.0,187.3024,188.4906,187.293,188.2567,39506.0
2020-08-17 09:50:00,201.12,201.41,200.57,200.86,44646.0,188.1725,188.4438,187.6579,187.9292,44646.0
2020-08-17 10:00:00,200.93,201.09,200.25,200.49,43915.0,187.9947,188.1444,187.3585,187.583,43915.0
2020-08-17 10:10:00,200.59,200.73,199.64,199.94,52632.0,187.6766,187.8076,186.7878,187.0684,52632.0
2020-08-17 10:20:00,199.91,200.29,199.59,199.64,37396.0,187.0404,187.3959,186.741,186.7878,37396.0
2020-08-17 10:30:00,199.67,199.77,199.13,199.34,25488.0,186.8158,186.9094,186.3106,186.5071,25488.0
2020-08-17 10:40:00,199.39,199.5,198.77,198.78,28681.0,186.5539,186.6568,185.9738,185.9831,28681.0
2020-08-17 10:50:00,198.78,198.99,198.31,198.77,41970.0,185.9831,186.1796,185.5434,185.9738,41970.0
2020-08-17 11:00:00,198.82,199.07,198.5,199.07,20433.0,186.0205,186.2545,185.7211,186.2545,20433.0
2020-08-17 11:10:00,199.24,199.53,198.82,199.53,21882.0,186.4135,186.6848,186.0205,186.6848,21882.0
2020-08-17 11:20:00,199.56,199.87,199.32,199.69,27998.0,186.7129,187.003,186.4884,186.8345,27998.0
2020-08-17 11:30:00,199.66,200.57,199.57,200.57,42775.0,186.8065,187.6579,186.7223,187.6579,42775.0
2020-08-17 11:40:00,200.55,201.19,200.44,200.69,30090.0,187.6392,188.238,187.5363,187.7702,30090.0
2020-08-17 11:50:00,200.7,200.75,200.46,200.52,11090.0,187.7795,187.8263,187.555,187.6111,11090.0
2020-08-17 12:00:00,200.49,200.73,200.35,200.59,21622.0,187.583,187.8076,187.452,187.6766,21622.0
2020-08-17 12:10:00,200.53,200.64,200.46,200.53,16309.0,187.6205,187.7234,187.555,187.6205,16309.0
2020-08-17 12:20:00,200.48,200.67,200.41,200.56,36767.0,187.5737,187.7514,187.5082,187.6485,36767.0
2020-08-17 12:30:00,200.56,200.95,200.48,200.87,10641.0,187.6485,188.0134,187.5737,187.9386,10641.0
2020-08-17 12:40:00,200.96,200.98,200.75,200.97,10809.0,188.0228,188.0415,187.8263,188.0321,10809.0
2020-08-17 12:50:00,200.97,201.32,200.92,201.3,16819.0,188.0321,188.3596,187.9854,188.3409,16819.0
2020-08-17 13:00:00,201.31,201.67,201.31,201.6,18217.0,188.3502,188.6871,188.3502,188.6216,18217.0
2020-08-17 13:10:00,201.57,201.71,201.46,201.62,36012.0,188.5935,188.7245,188.4906,188.6403,36012.0
2020-08-17 13:20:00,201.57,201.62,201.21,201.49,11230.0,188.5935,188.6403,188.2567,188.5187,11230.0
2020-08-17 13:30:00,201.49,201.78,201.44,201.72,17399.0,188.5187,188.79,188.4719,188.7339,17399.0
2020-08-17 13:40:00,201.7,201.99,201.65,201.99,12475.0,188.7151,188.9865,188.6684,188.9865,12475.0
2020-08-17 13:50:00,201.99,202.16,201.63,201.94,14180.0,188.9865,189.1455,188.6496,188.9397,14180.0
2020-08-17 14:00:00,201.95,202.14,201.73,202.14,19384.0,188.949,189.1268,188.7432,189.1268,19384.0
2020-08-17 14:10:00,202.04,202.22,201.75,202.13,70027.0,189.0333,189.2017,188.7619,189.1175,70027.0
2020-08-17 14:20:00,202.13,202.28,201.93,201.96,22262.0,189.1175,189.2578,188.9303,188.9584,22262.0
2020-08-17 14:30:00,201.98,202.0,201.21,201.25,33687.0,188.9771,188.9958,188.2567,188.2941,33687.0
2020-08-17 14:40:00,201.25,201.32,200.93,200.97,23617.0,188.2941,188.3596,187.9947,188.0321,23617.0
2020-08-17 14:50:00,200.9,200.96,200.63,200.79,16416.0,187.9666,188.0228,187.714,187.8637,16416.0
2020-08-17 15:00:00,200.81,201.03,200.77,200.83,15395.0,187.8824,188.0883,187.845,187.9011,15395.0
2020-08-17 15:10:00,200.89,200.99,200.77,200.98,21002.0,187.9573,188.0508,187.845,188.0415,21002.0
2020-08-17 15:20:00,200.9,201.02,200.81,201.02,20528.0,187.9666,188.0789,187.8824,188.0789,20528.0
2020-08-17 15:30:00,201.05,201.15,200.99,201.06,26467.0,188.107,188.2005,188.0508,188.1163,26467.0
2020-08-17 15:40:00,201.07,201.18,200.76,200.82,39767.0,188.1257,188.2286,187.8357,187.8918,39767.0
2020-08-17 15:50:00,200.86,200.86,200.43,200.73,147903.0,187.9292,187.9292,187.5269,187.8076,147903.0
2020-08-18 09:30:00,200.95,200.95,196.17,197.65,171112.0,188.0134,188.0134,183.5411,184.9259,171112.0
2020-08-18 09:40:00,197.6,198.88,197.45,198.71,48334.0,184.8791,186.0767,184.7387,185.9176,48334.0
2020-08-18 09:50:00,199.12,199.12,197.83,198.45,27103.0,186.3012,186.3012,185.0943,185.6744,27103.0
2020-08-18 10:00:00,198.59,198.65,197.64,197.7,39017.0,185.8054,185.8615,184.9165,184.9726,39017.0
2020-08-18 10:10:00,197.71,198.28,197.5,197.5,12304.0,184.982,185.5153,184.7855,184.7855,12304.0
2020-08-18 10:20:00,197.54,197.77,196.8,196.92,42834.0,184.8229,185.0381,184.1306,184.2429,42834.0
2020-08-18 10:30:00,196.95,197.35,196.8,196.98,27589.0,184.2709,184.6452,184.1306,184.299,27589.0
2020-08-18 10:40:00,196.91,197.53,196.81,197.53,32532.0,184.2335,184.8136,184.1399,184.8136,32532.0
2020-08-18 10:50:00,197.52,197.61,197.19,197.24,27949.0,184.8042,184.8884,184.4955,184.5423,27949.0
2020-08-18 11:00:00,197.23,197.69,197.23,197.67,24910.0,184.5329,184.9633,184.5329,184.9446,24910.0
2020-08-18 11:10:00,197.69,197.82,197.21,197.36,13548.0,184.9633,185.0849,184.5142,184.6545,13548.0
2020-08-18 11:20:00,197.35,198.11,197.11,197.8,24671.0,184.6452,185.3563,184.4206,185.0662,24671.0
2020-08-18 11:30:00,197.76,197.84,197.26,197.39,22269.0,185.0288,185.1036,184.561,184.6826,22269.0
2020-08-18 11:40:00,197.52,197.93,197.45,197.63,11869.0,184.8042,185.1878,184.7387,184.9072,11869.0
2020-08-18 11:50:00,197.62,198.12,197.56,198.02,14712.0,184.8978,185.3656,184.8417,185.272,14712.0
2020-08-18 12:00:00,198.04,198.23,197.86,198.03,16187.0,185.2908,185.4685,185.1223,185.2814,16187.0
2020-08-18 12:10:00,198.02,198.38,198.01,198.21,15710.0,185.272,185.6089,185.2627,185.4498,15710.0
2020-08-18 12:20:00,198.15,198.43,198.07,198.43,12946.0,185.3937,185.6557,185.3188,185.6557,12946.0
2020-08-18 12:30:00,198.45,198.8,198.35,198.47,14067.0,185.6744,186.0018,185.5808,185.6931,14067.0
2020-08-18 12:40:00,198.48,198.67,198.35,198.56,13807.0,185.7024,185.8802,185.5808,185.7773,13807.0
2020-08-18 12:50:00,198.62,199.34,198.58,199.32,16413.0,185.8334,186.5071,185.796,186.4884,16413.0
2020-08-18 13:00:00,199.31,199.71,199.2,199.69,20339.0,186.479,186.8533,186.3761,186.8345,20339.0
2020-08-18 13:10:00,199.62,199.71,199.33,199.68,20425.0,186.769,186.8533,186.4977,186.8252,20425.0
2020-08-18 13:20:00,199.65,199.88,199.39,199.77,11687.0,186.7971,187.0123,186.5539,186.9094,11687.0
2020-08-18 13:30:00,199.78,199.8,199.47,199.63,16291.0,186.9187,186.9375,186.6287,186.7784,16291.0
2020-08-18 13:40:00,199.62,199.74,199.52,199.65,11001.0,186.769,186.8813,186.6755,186.7971,11001.0
2020-08-18 13:50:00,199.64,199.87,199.58,199.62,21182.0,186.7878,187.003,186.7316,186.769,21182.0
2020-08-18 14:00:00,199.65,199.78,199.44,199.72,15443.0,186.7971,186.9187,186.6006,186.8626,15443.0
2020-08-18 14:10:00,199.77,199.77,199.53,199.64,13103.0,186.9094,186.9094,186.6848,186.7878,13103.0
2020-08-18 14:20:00,199.68,199.8,199.36,199.36,17945.0,186.8252,186.9375,186.5258,186.5258,17945.0
2020-08-18 14:30:00,199.39,199.39,198.99,199.02,18775.0,186.5539,186.5539,186.1796,186.2077,18775.0
2020-08-18 14:40:00,199.01,199.04,198.58,198.78,19932.0,186.1983,186.2264,185.796,185.9831,19932.0
2020-08-18 14:50:00,198.75,198.94,198.56,198.59,20648.0,185.9551,186.1328,185.7773,185.8054,20648.0
2020-08-18 15:00:00,198.66,198.8,198.4,198.46,23381.0,185.8708,186.0018,185.6276,185.6837,23381.0
2020-08-18 15:10:00,198.49,198.68,198.42,198.55,16968.0,185.7118,185.8896,185.6463,185.7679,16968.0
2020-08-18 15:20:00,198.55,198.68,198.14,198.18,34551.0,185.7679,185.8896,185.3843,185.4217,34551.0
2020-08-18 15:30:00,198.18,198.43,198.04,198.34,36016.0,185.4217,185.6557,185.2908,185.5714,36016.0
2020-08-18 15:40:00,198.38,198.8,198.31,198.31,49665.0,185.6089,186.0018,185.5434,185.5434,49665.0
2020-08-18 15:50:00,198.32,198.46,197.86,197.98,157264.0,185.5527,185.6837,185.1223,185.2346,157264.0
2020-08-19 09:30:00,199.61,200.15,199.02,199.76,61726.0,186.7597,187.2649,186.2077,186.9,61726.0
2020-08-19 09:40:00,199.69,199.72,198.14,198.16,33792.0,186.8345,186.8626,185.3843,185.403,33792.0
2020-08-19 09:50:00,198.31,199.14,198.21,198.92,23104.0,185.5434,186.3199,185.4498,186.1141,23104.0
2020-08-19 10:00:00,199.04,199.88,198.85,199.37,20421.0,186.2264,187.0123,186.0486,186.5351,20421.0
2020-08-19 10:10:00,199.36,200.82,199.36,200.69,57871.0,186.5258,187.8918,186.5258,187.7702,57871.0
2020-08-19 10:20:00,200.61,200.88,200.16,200.78,15704.0,187.6953,187.9479,187.2743,187.8544,15704.0
2020-08-19 10:30:00,200.79,201.25,200.47,200.47,42037.0,187.8637,188.2941,187.5643,187.5643,42037.0
2020-08-19 10:40:00,200.5,200.83,200.26,200.52,15084.0,187.5924,187.9011,187.3678,187.6111,15084.0
2020-08-19 10:50:00,200.56,200.86,200.42,200.63,12216.0,187.6485,187.9292,187.5175,187.714,12216.0
2020-08-19 11:00:00,200.57,201.05,200.44,200.63,16110.0,187.6579,188.107,187.5363,187.714,16110.0
2020-08-19 11:10:00,200.72,200.78,200.47,200.54,10683.0,187.7982,187.8544,187.5643,187.6298,10683.0
2020-08-19 11:20:00,200.53,200.64,200.15,200.23,15744.0,187.6205,187.7234,187.2649,187.3398,15744.0
2020-08-19 11:30:00,200.31,200.43,199.87,200.05,20579.0,187.4146,187.5269,187.003,187.1714,20579.0
2020-08-19 11:40:00,200.04,200.21,199.85,200.06,8361.0,187.162,187.3211,186.9842,187.1807,8361.0
2020-08-19 11:50:00,200.08,200.14,199.85,199.97,11458.0,187.1994,187.2556,186.9842,187.0965,11458.0
2020-08-19 12:00:00,199.97,200.37,199.96,200.0,12316.0,187.0965,187.4708,187.0872,187.1246,12316.0
2020-08-19 12:10:00,200.02,200.2,200.02,200.1,6243.0,187.1433,187.3117,187.1433,187.2181,6243.0
2020-08-19 12:20:00,200.13,200.44,200.09,200.42,11092.0,187.2462,187.5363,187.2088,187.5175,11092.0
2020-08-19 12:30:00,200.48,200.7,200.38,200.6,7402.0,187.5737,187.7795,187.4801,187.686,7402.0
2020-08-19 12:40:00,200.59,200.97,200.59,200.92,15026.0,187.6766,188.0321,187.6766,187.9854,15026.0
2020-08-19 12:50:00,200.9,201.05,200.81,200.93,13781.0,187.9666,188.107,187.8824,187.9947,13781.0
2020-08-19 13:00:00,200.93,201.12,200.67,200.67,11365.0,187.9947,188.1725,187.7514,187.7514,11365.0
2020-08-19 13:10:00,200.64,201.33,200.6,201.2,9475.0,187.7234,188.369,187.686,188.2473,9475.0
2020-08-19 13:20:00,201.13,201.4,201.09,201.24,13832.0,188.1818,188.4345,188.1444,188.2848,13832.0
2020-08-19 13:30:00,201.21,201.29,200.92,201.25,35445.0,188.2567,188.3315,187.9854,188.2941,35445.0
2020-08-19 13:40:00,201.19,201.26,200.56,200.74,15719.0,188.238,188.3035,187.6485,187.8169,15719.0
2020-08-19 13:50:00,200.72,200.88,200.48,200.81,7294.0,187.7982,187.9479,187.5737,187.8824,7294.0
2020-08-19 14:00:00,200.86,200.86,200.16,200.34,20228.0,187.9292,187.9292,187.2743,187.4427,20228.0
2020-08-19 14:10:00,200.38,200.38,199.81,199.84,14869.0,187.4801,187.4801,186.9468,186.9749,14869.0
2020-08-19 14:20:00,199.79,200.36,199.73,200.18,15464.0,186.9281,187.4614,186.872,187.293,15464.0
2020-08-19 14:30:00,200.25,200.28,200.01,200.01,11012.0,187.3585,187.3866,187.1339,187.1339,11012.0
2020-08-19 14:40:00,199.93,200.43,199.92,200.39,12984.0,187.0591,187.5269,187.0497,187.4895,12984.0
2020-08-19 14:50:00,200.41,200.94,200.4,200.77,12223.0,187.5082,188.0041,187.4988,187.845,12223.0
2020-08-19 15:00:00,200.78,200.94,200.68,200.9,13052.0,187.8544,188.0041,187.7608,187.9666,13052.0
2020-08-19 15:10:00,200.89,200.9,200.63,200.73,11006.0,187.9573,187.9666,187.714,187.8076,11006.0
2020-08-19 15:20:00,200.74,200.8,200.45,200.55,15331.0,187.8169,187.8731,187.5456,187.6392,15331.0
2020-08-19 15:30:00,200.59,200.76,200.4,200.45,23065.0,187.6766,187.8357,187.4988,187.5456,23065.0
2020-08-19 15:40:00,200.42,200.54,199.97,200.31,44993.0,187.5175,187.6298,187.0965,187.4146,44993.0
2020-08-19 15:50:00,200.3,200.3,199.85,200.16,135334.0,187.4053,187.4053,186.9842,187.2743,135334.0
2020-08-20 09:30:00,199.42,199.8,199.12,199.5,49760.0,186.5819,186.9375,186.3012,186.6568,49760.0
2020-08-20 09:40:00,199.5,200.0,198.78,199.24,40577.0,186.6568,187.1246,185.9831,186.4135,40577.0
2020-08-20 09:50:00,199.19,199.53,198.89,199.02,34150.0,186.3667,186.6848,186.086,186.2077,34150.0
2020-08-20 10:00:00,198.95,199.43,198.72,198.72,19099.0,186.1422,186.5913,185.927,185.927,19099.0
2020-08-20 10:10:00,198.74,199.24,198.49,198.75,17251.0,185.9457,186.4135,185.7118,185.9551,17251.0
2020-08-20 10:20:00,198.71,199.05,198.71,198.9,11550.0,185.9176,186.2357,185.9176,186.0954,11550.0
2020-08-20 10:30:00,198.91,199.1,198.7,198.85,18744.0,186.1048,186.2825,185.9083,186.0486,18744.0
2020-08-20 10:40:00,198.88,198.88,198.26,198.36,15588.0,186.0767,186.0767,185.4966,185.5902,15588.0
2020-08-20 10:50:00,198.34,199.09,198.33,198.88,24146.0,185.5714,186.2732,185.5621,186.0767,24146.0
2020-08-20 11:00:00,198.86,198.9,198.15,198.17,11542.0,186.058,186.0954,185.3937,185.4124,11542.0
2020-08-20 11:10:00,198.28,198.41,198.15,198.31,10828.0,185.5153,185.6369,185.3937,185.5434,10828.0
2020-08-20 11:20:00,198.25,198.41,198.02,198.35,12343.0,185.4872,185.6369,185.272,185.5808,12343.0
2020-08-20 11:30:00,198.34,198.62,198.22,198.59,14082.0,185.5714,185.8334,185.4592,185.8054,14082.0
2020-08-20 11:40:00,198.53,198.57,197.95,198.13,19533.0,185.7492,185.7866,185.2066,185.375,19533.0
2020-08-20 11:50:00,198.08,198.13,197.91,197.99,19614.0,185.3282,185.375,185.1691,185.244,19614.0
2020-08-20 12:00:00,198.03,198.2,197.92,198.01,26919.0,185.2814,185.4405,185.1785,185.2627,26919.0
2020-08-20 12:10:00,198.08,198.43,197.92,197.92,20050.0,185.3282,185.6557,185.1785,185.1785,20050.0
2020-08-20 12:20:00,198.0,198.15,197.78,198.04,14114.0,185.2533,185.3937,185.0475,185.2908,14114.0
2020-08-20 12:30:00,198.01,198.18,197.91,197.97,11135.0,185.2627,185.4217,185.1691,185.2253,11135.0
2020-08-20 12:40:00,197.95,198.11,197.84,198.08,16040.0,185.2066,185.3563,185.1036,185.3282,16040.0
2020-08-20 12:50:00,198.02,198.19,197.88,198.15,13635.0,185.272,185.4311,185.1411,185.3937,13635.0
2020-08-20 13:00:00,198.18,198.48,198.16,198.34,10797.0,185.4217,185.7024,185.403,185.5714,10797.0
2020-08-20 13:10:00,198.36,198.38,198.16,198.27,8118.0,185.5902,185.6089,185.403,185.506,8118.0
2020-08-20 13:20:00,198.28,198.36,198.11,198.22,8161.0,185.5153,185.5902,185.3563,185.4592,8161.0
2020-08-20 13:30:00,198.23,198.34,198.19,198.28,7026.0,185.4685,185.5714,185.4311,185.5153,7026.0
2020-08-20 13:40:00,198.32,198.66,198.32,198.57,16534.0,185.5527,185.8708,185.5527,185.7866,16534.0
2020-08-20 13:50:00,198.59,198.8,198.49,198.76,5387.0,185.8054,186.0018,185.7118,185.9644,5387.0
2020-08-20 14:00:00,198.75,198.75,198.2,198.34,11825.0,185.9551,185.9551,185.4405,185.5714,11825.0
2020-08-20 14:10:00,198.34,198.37,198.19,198.24,15214.0,185.5714,185.5995,185.4311,185.4779,15214.0
2020-08-20 14:20:00,198.22,198.51,197.96,198.08,67116.0,185.4592,185.7305,185.2159,185.3282,67116.0
2020-08-20 14:30:00,198.08,198.13,197.94,198.06,23561.0,185.3282,185.375,185.1972,185.3095,23561.0
2020-08-20 14:40:00,198.08,198.09,197.64,198.03,27588.0,185.3282,185.3375,184.9165,185.2814,27588.0
2020-08-20 14:50:00,198.05,198.16,197.84,197.91,15028.0,185.3001,185.403,185.1036,185.1691,15028.0
2020-08-20 15:00:00,197.9,198.04,197.77,197.88,17337.0,185.1598,185.2908,185.0381,185.1411,17337.0
2020-08-20 15:10:00,197.91,197.93,197.73,197.73,12372.0,185.1691,185.1878,185.0007,185.0007,12372.0
2020-08-20 15:20:00,197.73,197.81,197.49,197.59,23559.0,185.0007,185.0756,184.7762,184.8697,23559.0
2020-08-20 15:30:00,197.58,197.85,197.53,197.72,52762.0,184.8604,185.113,184.8136,184.9914,52762.0
2020-08-20 15:40:00,197.72,198.0,197.6,197.64,43596.0,184.9914,185.2533,184.8791,184.9165,43596.0
2020-08-20 15:50:00,197.61,197.89,197.47,197.81,165796.0,184.8884,185.1504,184.7575,185.0756,165796.0
2020-08-21 09:30:00,198.5,198.98,197.72,197.99,74651.0,185.7211,186.1702,184.9914,185.244,74651.0
2020-08-21 09:40:00,198.1,198.81,198.03,198.58,54461.0,185.3469,186.0112,185.2814,185.796,54461.0
2020-08-21 09:50:00,198.58,199.05,198.57,198.83,28056.0,185.796,186.2357,185.7866,186.0299,28056.0
2020-08-21 10:00:00,198.78,198.86,198.43,198.55,15323.0,185.9831,186.058,185.6557,185.7679,15323.0
2020-08-21 10:10:00,198.57,199.2,198.4,199.2,14905.0,185.7866,186.3761,185.6276,186.3761,14905.0
2020-08-21 10:20:00,199.18,199.26,198.92,199.02,43884.0,186.3574,186.4322,186.1141,186.2077,43884.0
2020-08-21 10:30:00,199.05,199.38,198.96,199.2,28700.0,186.2357,186.5445,186.1515,186.3761,28700.0
2020-08-21 10:40:00,199.24,199.5,198.99,199.46,24623.0,186.4135,186.6568,186.1796,186.6193,24623.0
2020-08-21 10:50:00,199.41,199.77,199.25,199.73,64758.0,186.5726,186.9094,186.4229,186.872,64758.0
2020-08-21 11:00:00,199.68,200.35,199.63,199.87,31955.0,186.8252,187.452,186.7784,187.003,31955.0
2020-08-21 11:10:00,199.88,200.19,199.82,199.97,30453.0,187.0123,187.3024,186.9562,187.0965,30453.0
2020-08-21 11:20:00,199.99,200.1,199.56,199.56,18801.0,187.1152,187.2181,186.7129,186.7129,18801.0
2020-08-21 11:30:00,199.53,199.72,199.07,199.14,32171.0,186.6848,186.8626,186.2545,186.3199,32171.0
2020-08-21 11:40:00,199.14,199.2,198.51,198.54,24657.0,186.3199,186.3761,185.7305,185.7586,24657.0
2020-08-21 11:50:00,198.57,199.09,198.52,198.71,28583.0,185.7866,186.2732,185.7399,185.9176,28583.0
2020-08-21 12:00:00,198.71,199.03,198.61,198.87,16772.0,185.9176,186.217,185.8241,186.0673,16772.0
2020-08-21 12:10:00,198.9,199.38,198.87,199.24,14955.0,186.0954,186.5445,186.0673,186.4135,14955.0
2020-08-21 12:20:00,199.17,199.66,198.98,199.59,15734.0,186.348,186.8065,186.1702,186.741,15734.0
2020-08-21 12:30:00,199.56,199.7,199.39,199.41,14560.0,186.7129,186.8439,186.5539,186.5726,14560.0
2020-08-21 12:40:00,199.42,199.48,199.26,199.27,9828.0,186.5819,186.6381,186.4322,186.4416,9828.0
2020-08-21 12:50:00,199.24,199.45,199.19,199.43,10551.0,186.4135,186.61,186.3667,186.5913,10551.0
2020-08-21 13:00:00,199.45,199.55,199.32,199.48,10402.0,186.61,186.7036,186.4884,186.6381,10402.0
2020-08-21 13:10:00,199.48,199.52,199.36,199.39,16253.0,186.6381,186.6755,186.5258,186.5539,16253.0
2020-08-21 13:20:00,199.42,199.73,199.2,199.69,14441.0,186.5819,186.872,186.3761,186.8345,14441.0
2020-08-21 13:30:00,199.68,199.68,199.43,199.54,6959.0,186.8252,186.8252,186.5913,186.6942,6959.0
2020-08-21 13:40:00,199.47,199.48,199.05,199.14,14695.0,186.6287,186.6381,186.2357,186.3199,14695.0
2020-08-21 13:50:00,199.17,199.56,199.08,199.49,11109.0,186.348,186.7129,186.2638,186.6474,11109.0
2020-08-21 14:00:00,199.52,199.55,199.02,199.02,16758.0,186.6755,186.7036,186.2077,186.2077,16758.0
2020-08-21 14:10:00,199.09,199.16,198.94,199.0,31095.0,186.2732,186.3387,186.1328,186.189,31095.0
2020-08-21 14:20:00,199.04,199.08,198.77,198.81,15879.0,186.2264,186.2638,185.9738,186.0112,15879.0
2020-08-21 14:30:00,198.82,199.36,198.82,199.31,11863.0,186.0205,186.5258,186.0205,186.479,11863.0
2020-08-21 14:40:00,199.3,199.46,199.27,199.37,12105.0,186.4696,186.6193,186.4416,186.5351,12105.0
2020-08-21 14:50:00,199.37,199.48,199.28,199.45,12376.0,186.5351,186.6381,186.4509,186.61,12376.0
2020-08-21 15:00:00,199.44,199.69,199.39,199.67,19717.0,186.6006,186.8345,186.5539,186.8158,19717.0
2020-08-21 15:10:00,199.64,199.65,199.47,199.53,15963.0,186.7878,186.7971,186.6287,186.6848,15963.0
2020-08-21 15:20:00,199.55,199.58,199.33,199.39,15804.0,186.7036,186.7316,186.4977,186.5539,15804.0
2020-08-21 15:30:00,199.35,199.69,199.33,199.63,28104.0,186.5164,186.8345,186.4977,186.7784,28104.0
2020-08-21 15:40:00,199.64,199.64,199.0,199.1,42036.0,186.7878,186.7878,186.189,186.2825,42036.0
2020-08-21 15:50:00,199.0,199.33,198.85,198.86,167763.0,186.189,186.4977,186.0486,186.058,167763.0
2020-08-24 09:30:00,201.0,201.18,198.93,199.45,107474.0,188.0602,188.2286,186.1235,186.61,107474.0
2020-08-24 09:40:00,199.52,199.52,198.37,198.49,39191.0,186.6755,186.6755,185.5995,185.7118,39191.0
2020-08-24 09:50:00,198.61,200.17,198.05,200.11,183728.0,185.8241,187.2836,185.3001,187.2275,183728.0
2020-08-24 10:00:00,200.11,200.73,199.73,199.73,150617.0,187.2275,187.8076,186.872,186.872,150617.0
2020-08-24 10:10:00,199.72,199.9,199.27,199.67,35680.0,186.8626,187.031,186.4416,186.8158,35680.0
2020-08-24 10:20:00,199.62,199.67,198.71,198.81,27521.0,186.769,186.8158,185.9176,186.0112,27521.0
2020-08-24 10:30:00,198.81,199.09,198.79,199.06,33793.0,186.0112,186.2732,185.9925,186.2451,33793.0
2020-08-24 10:40:00,199.05,199.3,198.67,199.09,25591.0,186.2357,186.4696,185.8802,186.2732,25591.0
2020-08-24 10:50:00,199.06,199.26,198.89,199.03,26260.0,186.2451,186.4322,186.086,186.217,26260.0
2020-08-24 11:00:00,199.03,199.54,198.93,199.22,27038.0,186.217,186.6942,186.1235,186.3948,27038.0
2020-08-24 11:10:00,199.24,199.51,199.24,199.38,11417.0,186.4135,186.6661,186.4135,186.5445,11417.0
2020-08-24 11:20:00,199.37,199.41,199.1,199.1,19107.0,186.5351,186.5726,186.2825,186.2825,19107.0
2020-08-24 11:30:00,199.16,199.23,198.51,198.72,23833.0,186.3387,186.4042,185.7305,185.927,23833.0
2020-08-24 11:40:00,198.66,198.79,198.53,198.56,19232.0,185.8708,185.9925,185.7492,185.7773,19232.0
2020-08-24 11:50:00,198.59,198.91,198.36,198.53,35154.0,185.8054,186.1048,185.5902,185.7492,35154.0
2020-08-24 12:00:00,198.52,198.99,198.3,198.72,39491.0,185.7399,186.1796,185.534,185.927,39491.0
2020-08-24 12:10:00,198.77,198.77,198.3,198.59,27947.0,185.9738,185.9738,185.534,185.8054,27947.0
2020-08-24 12:20:00,198.51,198.57,198.16,198.37,32978.0,185.7305,185.7866,185.403,185.5995,32978.0
2020-08-24 12:30:00,198.36,198.52,198.25,198.39,17092.0,185.5902,185.7399,185.4872,185.6182,17092.0
2020-08-24 12:40:00,198.36,198.6,198.3,198.44,13369.0,185.5902,185.8147,185.534,185.665,13369.0
2020-08-24 12:50:00,198.47,198.58,198.39,198.46,21423.0,185.6931,185.796,185.6182,185.6837,21423.0
2020-08-24 13:00:00,198.51,198.79,198.39,198.47,22893.0,185.7305,185.9925,185.6182,185.6931,22893.0
2020-08-24 13:10:00,198.48,198.61,198.25,198.41,28243.0,185.7024,185.8241,185.4872,185.6369,28243.0
2020-08-24 13:20:00,198.44,198.56,198.23,198.5,29929.0,185.665,185.7773,185.4685,185.7211,29929.0
2020-08-24 13:30:00,198.46,198.65,198.29,198.29,18579.0,185.6837,185.8615,185.5247,185.5247,18579.0
2020-08-24 13:40:00,198.36,198.44,198.26,198.26,15264.0,185.5902,185.665,185.4966,185.4966,15264.0
2020-08-24 13:50:00,198.25,198.81,198.25,198.66,31256.0,185.4872,186.0112,185.4872,185.8708,31256.0
2020-08-24 14:00:00,198.63,198.87,198.57,198.8,24818.0,185.8428,186.0673,185.7866,186.0018,24818.0
2020-08-24 14:10:00,198.78,198.9,198.59,198.88,31314.0,185.9831,186.0954,185.8054,186.0767,31314.0
2020-08-24 14:20:00,198.89,198.94,198.69,198.69,20716.0,186.086,186.1328,185.8989,185.8989,20716.0
2020-08-24 14:30:00,198.67,198.91,198.61,198.85,35592.0,185.8802,186.1048,185.8241,186.0486,35592.0
2020-08-24 14:40:00,198.84,198.87,198.45,198.5,29351.0,186.0393,186.0673,185.6744,185.7211,29351.0
2020-08-24 14:50:00,198.52,198.83,198.41,198.59,26222.0,185.7399,186.0299,185.6369,185.8054,26222.0
2020-08-24 15:00:00,198.61,198.79,198.48,198.61,26803.0,185.8241,185.9925,185.7024,185.8241,26803.0
2020-08-24 15:10:00,198.58,198.65,198.46,198.55,30450.0,185.796,185.8615,185.6837,185.7679,30450.0
2020-08-24 15:20:00,198.51,198.81,198.44,198.79,25293.0,185.7305,186.0112,185.665,185.9925,25293.0
2020-08-24 15:30:00,198.77,199.03,198.55,198.63,43820.0,185.9738,186.217,185.7679,185.8428,43820.0
2020-08-24 15:40:00,198.65,199.04,198.6,199.03,50503.0,185.8615,186.2264,185.8147,186.217,50503.0
2020-08-24 15:50:00,199.07,199.11,198.01,198.33,266885.0,186.2545,186.2919,185.2627,185.5621,266885.0
2020-08-25 09:30:00,199.13,199.18,198.17,198.19,59269.0,186.3106,186.3574,185.4124,185.4311,59269.0
2020-08-25 09:40:00,198.18,199.0,197.77,197.77,33906.0,185.4217,186.189,185.0381,185.0381,33906.0
2020-08-25 09:50:00,197.77,198.36,197.51,198.02,16482.0,185.0381,185.5902,184.7949,185.272,16482.0
2020-08-25 10:00:00,198.02,198.31,197.59,198.31,38748.0,185.272,185.5434,184.8697,185.5434,38748.0
2020-08-25 10:10:00,198.24,198.9,198.14,198.65,24097.0,185.4779,186.0954,185.3843,185.8615,24097.0
2020-08-25 10:20:00,198.7,198.8,198.21,198.34,12950.0,185.9083,186.0018,185.4498,185.5714,12950.0
2020-08-25 10:30:00,198.14,198.51,198.13,198.48,13750.0,185.3843,185.7305,185.375,185.7024,13750.0
2020-08-25 10:40:00,198.46,198.77,198.35,198.58,18816.0,185.6837,185.9738,185.5808,185.796,18816.0
2020-08-25 10:50:00,198.53,199.02,198.43,198.89,18703.0,185.7492,186.2077,185.6557,186.086,18703.0
2020-08-25 11:00:00,198.77,199.31,198.6,198.8,45742.0,185.9738,186.479,185.8147,186.0018,45742.0
2020-08-25 11:10:00,198.75,198.79,198.4,198.63,21694.0,185.9551,185.9925,185.6276,185.8428,21694.0
2020-08-25 11:20:00,198.65,199.18,198.64,198.86,19762.0,185.8615,186.3574,185.8521,186.058,19762.0
2020-08-25 11:30:00,198.84,198.98,198.61,198.76,16638.0,186.0393,186.1702,185.8241,185.9644,16638.0
2020-08-25 11:40:00,198.81,198.92,198.58,198.83,60422.0,186.0112,186.1141,185.796,186.0299,60422.0
2020-08-25 11:50:00,198.84,199.26,198.83,199.19,10755.0,186.0393,186.4322,186.0299,186.3667,10755.0
2020-08-25 12:00:00,199.16,199.29,198.85,199.26,14471.0,186.3387,186.4603,186.0486,186.4322,14471.0
2020-08-25 12:10:00,199.29,199.53,199.17,199.17,11073.0,186.4603,186.6848,186.348,186.348,11073.0
2020-08-25 12:20:00,199.15,199.17,198.85,199.01,20615.0,186.3293,186.348,186.0486,186.1983,20615.0
2020-08-25 12:30:00,198.95,199.05,198.82,198.98,20218.0,186.1422,186.2357,186.0205,186.1702,20218.0
2020-08-25 12:40:00,198.99,199.57,198.92,199.52,49763.0,186.1796,186.7223,186.1141,186.6755,49763.0
2020-08-25 12:50:00,199.52,199.53,199.18,199.31,12837.0,186.6755,186.6848,186.3574,186.479,12837.0
2020-08-25 13:00:00,199.3,199.43,199.21,199.28,9964.0,186.4696,186.5913,186.3854,186.4509,9964.0
2020-08-25 13:10:00,199.28,199.31,199.1,199.15,10845.0,186.4509,186.479,186.2825,186.3293,10845.0
2020-08-25 13:20:00,199.1,199.26,198.6,198.64,21058.0,186.2825,186.4322,185.8147,185.8521,21058.0
2020-08-25 13:30:00,198.63,198.66,198.25,198.25,16192.0,185.8428,185.8708,185.4872,185.4872,16192.0
2020-08-25 13:40:00,198.22,198.41,198.09,198.12,24352.0,185.4592,185.6369,185.3375,185.3656,24352.0
2020-08-25 13:50:00,198.16,198.26,198.1,198.17,16498.0,185.403,185.4966,185.3469,185.4124,16498.0
2020-08-25 14:00:00,198.18,198.22,198.12,198.19,11618.0,185.4217,185.4592,185.3656,185.4311,11618.0
2020-08-25 14:10:00,198.19,198.43,198.18,198.23,16060.0,185.4311,185.6557,185.4217,185.4685,16060.0
2020-08-25 14:20:00,198.21,198.27,197.89,198.13,19083.0,185.4498,185.506,185.1504,185.375,19083.0
2020-08-25 14:30:00,198.09,198.2,197.9,197.94,17358.0,185.3375,185.4405,185.1598,185.1972,17358.0
2020-08-25 14:40:00,197.99,198.23,197.94,198.06,22082.0,185.244,185.4685,185.1972,185.3095,22082.0
2020-08-25 14:50:00,198.0,198.51,197.92,198.43,25813.0,185.2533,185.7305,185.1785,185.6557,25813.0
2020-08-25 15:00:00,198.43,198.45,198.04,198.05,26933.0,185.6557,185.6744,185.2908,185.3001,26933.0
2020-08-25 15:10:00,198.13,198.37,198.11,198.26,20576.0,185.375,185.5995,185.3563,185.4966,20576.0
2020-08-25 15:20:00,198.28,198.41,198.17,198.38,20751.0,185.5153,185.6369,185.4124,185.6089,20751.0
2020-08-25 15:30:00,198.38,198.57,198.11,198.49,39504.0,185.6089,185.7866,185.3563,185.7118,39504.0
2020-08-25 15:40:00,198.5,198.65,198.44,198.58,37842.0,185.7211,185.8615,185.665,185.796,37842.0
2020-08-25 15:50:00,198.6,198.72,198.22,198.7,117171.0,185.8147,185.927,185.4592,185.9083,117171.0
2020-08-26 09:30:00,198.74,199.74,198.56,199.13,86059.0,185.9457,186.8813,185.7773,186.3106,86059.0
2020-08-26 09:40:00,199.07,200.38,198.83,200.2,59027.0,186.2545,187.4801,186.0299,187.3117,59027.0
2020-08-26 09:50:00,200.2,200.44,199.08,199.87,38805.0,187.3117,187.5363,186.2638,187.003,38805.0
2020-08-26 10:00:00,199.9,200.47,199.87,200.41,34547.0,187.031,187.5643,187.003,187.5082,34547.0
2020-08-26 10:10:00,200.45,200.97,200.21,200.96,34506.0,187.5456,188.0321,187.3211,188.0228,34506.0
2020-08-26 10:20:00,200.95,201.24,200.7,201.12,31082.0,188.0134,188.2848,187.7795,188.1725,31082.0
2020-08-26 10:30:00,201.13,201.72,201.03,201.7,20125.0,188.1818,188.7339,188.0883,188.7151,20125.0
2020-08-26 10:40:00,201.74,202.28,201.59,201.72,48551.0,188.7526,189.2578,188.6122,188.7339,48551.0
2020-08-26 10:50:00,201.75,202.65,201.75,202.65,27274.0,188.7619,189.604,188.7619,189.604,27274.0
2020-08-26 11:00:00,202.66,202.76,202.15,202.46,26811.0,189.6133,189.7069,189.1362,189.4262,26811.0
2020-08-26 11:10:00,202.6,202.68,202.34,202.59,27132.0,189.5572,189.6321,189.3139,189.5478,27132.0
2020-08-26 11:20:00,202.62,202.94,202.62,202.81,28839.0,189.5759,189.8753,189.5759,189.7537,28839.0
2020-08-26 11:30:00,202.82,202.89,201.87,202.16,43323.0,189.763,189.8285,188.8742,189.1455,43323.0
2020-08-26 11:40:00,202.21,202.73,202.2,202.35,41041.0,189.1923,189.6788,189.183,189.3233,41041.0
2020-08-26 11:50:00,202.35,202.37,202.09,202.23,16469.0,189.3233,189.342,189.08,189.211,16469.0
2020-08-26 12:00:00,202.26,202.41,202.03,202.08,16142.0,189.2391,189.3794,189.0239,189.0707,16142.0
2020-08-26 12:10:00,202.09,202.09,201.71,201.91,20903.0,189.08,189.08,188.7245,188.9116,20903.0
2020-08-26 12:20:00,201.87,202.01,201.67,201.8,14402.0,188.8742,189.0052,188.6871,188.8087,14402.0
2020-08-26 12:30:00,201.79,201.98,201.57,201.89,15691.0,188.7993,188.9771,188.5935,188.8929,15691.0
2020-08-26 12:40:00,201.91,201.93,201.5,201.81,28475.0,188.9116,188.9303,188.528,188.8181,28475.0
2020-08-26 12:50:00,201.83,202.39,201.75,202.24,19158.0,188.8368,189.3607,188.7619,189.2204,19158.0
2020-08-26 13:00:00,202.27,202.3,201.95,202.07,23573.0,189.2484,189.2765,188.949,189.0613,23573.0
2020-08-26 13:10:00,202.11,202.23,201.88,202.1,21327.0,189.0987,189.211,188.8836,189.0894,21327.0
2020-08-26 13:20:00,202.1,202.11,201.92,201.92,17812.0,189.0894,189.0987,188.921,188.921,17812.0
2020-08-26 13:30:00,201.95,202.13,201.9,202.08,21959.0,188.949,189.1175,188.9023,189.0707,21959.0
2020-08-26 13:40:00,202.05,202.08,201.86,202.05,21259.0,189.0426,189.0707,188.8648,189.0426,21259.0
2020-08-26 13:50:00,202.08,202.47,202.01,202.44,24051.0,189.0707,189.4356,189.0052,189.4075,24051.0
2020-08-26 14:00:00,202.45,203.04,202.45,203.0,30680.0,189.4169,189.9689,189.4169,189.9315,30680.0
2020-08-26 14:10:00,202.94,203.07,202.76,202.86,34561.0,189.8753,189.9969,189.7069,189.8005,34561.0
2020-08-26 14:20:00,202.83,203.41,202.82,203.23,31420.0,189.7724,190.3151,189.763,190.1466,31420.0
2020-08-26 14:30:00,203.23,203.23,202.83,203.09,34898.0,190.1466,190.1466,189.7724,190.0157,34898.0
2020-08-26 14:40:00,203.08,203.18,203.0,203.02,26366.0,190.0063,190.0999,189.9315,189.9502,26366.0
2020-08-26 14:50:00,203.01,203.24,202.97,202.99,33496.0,189.9408,190.156,189.9034,189.9221,33496.0
2020-08-26 15:00:00,202.96,203.27,202.86,203.26,24869.0,189.894,190.1841,189.8005,190.1747,24869.0
2020-08-26 15:10:00,203.27,203.54,203.26,203.4,35332.0,190.1841,190.4367,190.1747,190.3057,35332.0
2020-08-26 15:20:00,203.38,203.72,203.31,203.64,33145.0,190.287,190.6051,190.2215,190.5302,33145.0
2020-08-26 15:30:00,203.62,204.34,203.55,203.56,86022.0,190.5115,191.1852,190.446,190.4554,86022.0
2020-08-26 15:40:00,203.53,204.11,203.53,203.91,80481.0,190.4273,190.97,190.4273,190.7829,80481.0
2020-08-26 15:50:00,203.88,204.66,203.84,204.14,207816.0,190.7548,191.4846,190.7174,190.9981,207816.0
2020-08-27 09:30:00,206.0,206.98,204.02,204.2,181287.0,192.7383,193.6552,190.8858,191.0542,181287.0
2020-08-27 09:40:00,204.2,206.4,203.76,205.08,133521.0,191.0542,193.1126,190.6425,191.8775,133521.0
2020-08-27 09:50:00,205.08,205.22,201.84,202.49,121048.0,191.8775,192.0085,188.8461,189.4543,121048.0
2020-08-27 10:00:00,202.44,202.45,199.55,199.92,109522.0,189.4075,189.4169,186.7036,187.0497,109522.0
2020-08-27 10:10:00,199.82,201.11,199.56,200.81,69540.0,186.9562,188.1631,186.7129,187.8824,69540.0
2020-08-27 10:20:00,200.65,200.94,199.59,200.05,69830.0,187.7327,188.0041,186.741,187.1714,69830.0
2020-08-27 10:30:00,200.05,202.27,199.9,201.94,88391.0,187.1714,189.2484,187.031,188.9397,88391.0
2020-08-27 10:40:00,201.94,203.24,200.4,201.69,85388.0,188.9397,190.156,187.4988,188.7058,85388.0
2020-08-27 10:50:00,201.45,202.43,201.45,201.92,57922.0,188.4812,189.3981,188.4812,188.921,57922.0
2020-08-27 11:00:00,201.93,204.22,201.93,204.1,145857.0,188.9303,191.0729,188.9303,190.9606,145857.0
2020-08-27 11:10:00,204.08,204.08,202.7,203.5,66939.0,190.9419,190.9419,189.6508,190.3993,66939.0
2020-08-27 11:20:00,203.5,204.19,203.32,203.33,43631.0,190.3993,191.0448,190.2308,190.2402,43631.0
2020-08-27 11:30:00,203.37,203.55,202.96,203.48,35239.0,190.2776,190.446,189.894,190.3805,35239.0
2020-08-27 11:40:00,203.48,203.48,202.0,202.83,51556.0,190.3805,190.3805,188.9958,189.7724,51556.0
2020-08-27 11:50:00,202.89,203.47,202.67,203.08,31410.0,189.8285,190.3712,189.6227,190.0063,31410.0
2020-08-27 12:00:00,203.13,203.73,202.52,202.9,50780.0,190.0531,190.6145,189.4824,189.8379,50780.0
2020-08-27 12:10:00,202.92,202.95,202.25,202.26,19793.0,189.8566,189.8847,189.2297,189.2391,19793.0
2020-08-27 12:20:00,202.16,202.33,201.71,201.76,44105.0,189.1455,189.3046,188.7245,188.7713,44105.0
2020-08-27 12:30:00,201.78,202.11,201.31,201.51,30958.0,188.79,189.0987,188.3502,188.5374,30958.0
2020-08-27 12:40:00,201.55,201.6,200.79,200.8,29473.0,188.5748,188.6216,187.8637,187.8731,29473.0
2020-08-27 12:50:00,200.76,200.95,200.03,200.65,36865.0,187.8357,188.0134,187.1527,187.7327,36865.0
2020-08-27 13:00:00,200.61,201.54,200.55,200.98,32797.0,187.6953,188.5654,187.6392,188.0415,32797.0
2020-08-27 13:10:00,201.03,201.28,200.37,200.48,31631.0,188.0883,188.3222,187.4708,187.5737,31631.0
2020-08-27 13:20:00,200.51,200.71,200.33,200.56,14361.0,187.6017,187.7889,187.4333,187.6485,14361.0
2020-08-27 13:30:00,200.63,200.83,200.18,200.34,21629.0,187.714,187.9011,187.293,187.4427,21629.0
2020-08-27 13:40:00,200.32,200.46,200.21,200.27,19067.0,187.424,187.555,187.3211,187.3772,19067.0
2020-08-27 13:50:00,200.26,200.73,200.04,200.69,20598.0,187.3678,187.8076,187.162,187.7702,20598.0
2020-08-27 14:00:00,200.69,201.02,200.61,200.73,18329.0,187.7702,188.0789,187.6953,187.8076,18329.0
2020-08-27 14:10:00,200.71,200.73,200.28,200.34,16200.0,187.7889,187.8076,187.3866,187.4427,16200.0
2020-08-27 14:20:00,200.28,200.84,200.01,200.78,29172.0,187.3866,187.9105,187.1339,187.8544,29172.0
2020-08-27 14:30:00,200.74,200.89,200.23,200.87,28463.0,187.8169,187.9573,187.3398,187.9386,28463.0
2020-08-27 14:40:00,200.87,201.18,200.57,200.64,29803.0,187.9386,188.2286,187.6579,187.7234,29803.0
2020-08-27 14:50:00,200.66,201.11,200.66,200.84,16625.0,187.7421,188.1631,187.7421,187.9105,16625.0
2020-08-27 15:00:00,200.83,201.16,200.49,200.49,20339.0,187.9011,188.2099,187.583,187.583,20339.0
2020-08-27 15:10:00,200.47,200.96,200.27,200.91,22733.0,187.5643,188.0228,187.3772,187.976,22733.0
2020-08-27 15:20:00,200.94,201.14,200.61,200.75,31822.0,188.0041,188.1912,187.6953,187.8263,31822.0
2020-08-27 15:30:00,200.77,201.28,200.58,201.07,54895.0,187.845,188.3222,187.6672,188.1257,54895.0
2020-08-27 15:40:00,201.03,202.1,201.03,201.26,107406.0,188.0883,189.0894,188.0883,188.3035,107406.0
2020-08-27 15:50:00,201.28,202.0,201.25,201.34,214793.0,188.3222,188.9958,188.2941,188.3783,214793.0
2020-08-28 09:30:00,202.25,202.8,201.08,202.65,78710.0,189.2297,189.7443,188.1351,189.604,78710.0
2020-08-28 09:40:00,202.73,202.96,200.66,201.03,51203.0,189.6788,189.894,187.7421,188.0883,51203.0
2020-08-28 09:50:00,201.02,201.41,200.48,201.41,44853.0,188.0789,188.4438,187.5737,188.4438,44853.0
2020-08-28 10:00:00,201.52,201.52,200.22,200.57,38064.0,188.5467,188.5467,187.3304,187.6579,38064.0
2020-08-28 10:10:00,200.65,201.21,200.5,200.81,24748.0,187.7327,188.2567,187.5924,187.8824,24748.0
2020-08-28 10:20:00,200.85,201.38,200.77,200.92,27230.0,187.9199,188.4157,187.845,187.9854,27230.0
2020-08-28 10:30:00,200.98,201.03,200.35,200.73,35100.0,188.0415,188.0883,187.452,187.8076,35100.0
2020-08-28 10:40:00,200.73,201.03,200.56,201.03,39118.0,187.8076,188.0883,187.6485,188.0883,39118.0
2020-08-28 10:50:00,201.0,201.43,200.75,201.32,21910.0,188.0602,188.4625,187.8263,188.3596,21910.0
2020-08-28 11:00:00,201.38,202.08,201.37,201.93,29069.0,188.4157,189.0707,188.4064,188.9303,29069.0
2020-08-28 11:10:00,201.99,202.38,201.6,201.86,34422.0,188.9865,189.3514,188.6216,188.8648,34422.0
2020-08-28 11:20:00,201.97,202.35,201.06,201.66,52739.0,188.9678,189.3233,188.1163,188.6777,52739.0
2020-08-28 11:30:00,201.58,201.58,201.1,201.18,11533.0,188.6029,188.6029,188.1538,188.2286,11533.0
2020-08-28 11:40:00,201.14,201.3,200.39,200.57,23726.0,188.1912,188.3409,187.4895,187.6579,23726.0
2020-08-28 11:50:00,200.61,200.75,200.41,200.75,20441.0,187.6953,187.8263,187.5082,187.8263,20441.0
2020-08-28 12:00:00,200.77,200.88,200.16,200.16,23344.0,187.845,187.9479,187.2743,187.2743,23344.0
2020-08-28 12:10:00,200.22,200.39,199.7,200.23,24874.0,187.3304,187.4895,186.8439,187.3398,24874.0
2020-08-28 12:20:00,200.15,200.41,200.0,200.11,16356.0,187.2649,187.5082,187.1246,187.2275,16356.0
2020-08-28 12:30:00,200.08,200.28,199.85,199.88,23173.0,187.1994,187.3866,186.9842,187.0123,23173.0
2020-08-28 12:40:00,199.85,199.95,199.16,199.68,35580.0,186.9842,187.0778,186.3387,186.8252,35580.0
2020-08-28 12:50:00,199.78,200.09,199.75,199.83,25948.0,186.9187,187.2088,186.8907,186.9655,25948.0
2020-08-28 13:00:00,199.86,199.86,199.31,199.51,23511.0,186.9936,186.9936,186.479,186.6661,23511.0
2020-08-28 13:10:00,199.45,199.63,199.16,199.58,19469.0,186.61,186.7784,186.3387,186.7316,19469.0
2020-08-28 13:20:00,199.58,199.74,199.3,199.71,15546.0,186.7316,186.8813,186.4696,186.8533,15546.0
2020-08-28 13:30:00,199.64,199.73,199.22,199.44,18882.0,186.7878,186.872,186.3948,186.6006,18882.0
2020-08-28 13:40:00,199.45,199.5,199.1,199.1,31771.0,186.61,186.6568,186.2825,186.2825,31771.0
2020-08-28 13:50:00,199.11,199.59,199.11,199.4,44046.0,186.2919,186.741,186.2919,186.5632,44046.0
2020-08-28 14:00:00,199.4,199.43,198.73,199.01,50902.0,186.5632,186.5913,185.9363,186.1983,50902.0
2020-08-28 14:10:00,199.0,199.21,198.56,198.99,23990.0,186.189,186.3854,185.7773,186.1796,23990.0
2020-08-28 14:20:00,198.99,199.27,198.6,199.07,33496.0,186.1796,186.4416,185.8147,186.2545,33496.0
2020-08-28 14:30:00,199.02,199.44,199.02,199.25,12482.0,186.2077,186.6006,186.2077,186.4229,12482.0
2020-08-28 14:40:00,199.23,199.48,199.14,199.4,16017.0,186.4042,186.6381,186.3199,186.5632,16017.0
2020-08-28 14:50:00,199.43,199.87,199.2,199.85,20446.0,186.5913,187.003,186.3761,186.9842,20446.0
2020-08-28 15:00:00,199.79,200.25,199.75,200.24,40088.0,186.9281,187.3585,186.8907,187.3491,40088.0
2020-08-28 15:10:00,200.26,200.58,199.93,200.46,38453.0,187.3678,187.6672,187.0591,187.555,38453.0
2020-08-28 15:20:00,200.46,200.79,200.18,200.77,49449.0,187.555,187.8637,187.293,187.845,49449.0
2020-08-28 15:30:00,200.76,200.96,200.5,200.68,53775.0,187.8357,188.0228,187.5924,187.7608,53775.0
2020-08-28 15:40:00,200.67,200.69,200.45,200.51,58307.0,187.7514,187.7702,187.5456,187.6017,58307.0
2020-08-28 15:50:00,200.5,200.62,200.01,200.39,186622.0,187.5924,187.7047,187.1339,187.4895,186622.0
2020-08-31 09:30:00,200.93,201.83,200.74,201.32,58232.0,187.9947,188.8368,187.8169,188.3596,58232.0
2020-08-31 09:40:00,201.33,202.21,201.1,202.17,36438.0,188.369,189.1923,188.1538,189.1549,36438.0
2020-08-31 09:50:00,202.28,202.45,201.8,202.17,25142.0,189.2578,189.4169,188.8087,189.1549,25142.0
2020-08-31 10:00:00,202.19,202.29,201.34,201.8,22237.0,189.1736,189.2672,188.3783,188.8087,22237.0
2020-08-31 10:10:00,201.88,202.0,201.19,201.32,30057.0,188.8836,188.9958,188.238,188.3596,30057.0
2020-08-31 10:20:00,201.34,201.35,200.15,200.48,35444.0,188.3783,188.3877,187.2649,187.5737,35444.0
2020-08-31 10:30:00,200.53,200.58,199.99,200.19,22492.0,187.6205,187.6672,187.1152,187.3024,22492.0
2020-08-31 10:40:00,200.13,200.39,200.04,200.25,22690.0,187.2462,187.4895,187.162,187.3585,22690.0
2020-08-31 10:50:00,200.24,200.29,199.85,200.15,15676.0,187.3491,187.3959,186.9842,187.2649,15676.0
2020-08-31 11:00:00,200.16,200.53,200.15,200.53,15925.0,187.2743,187.6205,187.2649,187.6205,15925.0
2020-08-31 11:10:00,200.58,200.84,200.49,200.83,15775.0,187.6672,187.9105,187.583,187.9011,15775.0
2020-08-31 11:20:00,200.8,201.1,200.59,201.02,17795.0,187.8731,188.1538,187.6766,188.0789,17795.0
2020-08-31 11:30:00,201.01,201.6,201.01,201.6,16144.0,188.0696,188.6216,188.0696,188.6216,16144.0
2020-08-31 11:40:00,201.54,201.93,201.51,201.8,13544.0,188.5654,188.9303,188.5374,188.8087,13544.0
2020-08-31 11:50:00,201.8,202.0,201.75,201.95,38273.0,188.8087,188.9958,188.7619,188.949,38273.0
2020-08-31 12:00:00,201.95,202.41,201.94,202.2,49240.0,188.949,189.3794,188.9397,189.183,49240.0
2020-08-31 12:10:00,202.2,202.89,201.99,202.84,51120.0,189.183,189.8285,188.9865,189.7818,51120.0
2020-08-31 12:20:00,202.85,203.34,202.72,202.84,74600.0,189.7911,190.2496,189.6695,189.7818,74600.0
2020-08-31 12:30:00,202.86,203.31,202.74,203.26,18930.0,189.8005,190.2215,189.6882,190.1747,18930.0
2020-08-31 12:40:00,203.3,203.49,202.61,202.64,35386.0,190.2121,190.3899,189.5666,189.5946,35386.0
2020-08-31 12:50:00,202.53,203.25,202.53,203.25,31408.0,189.4917,190.1654,189.4917,190.1654,31408.0
2020-08-31 13:00:00,203.25,203.25,202.88,203.02,16724.0,190.1654,190.1654,189.8192,189.9502,16724.0
2020-08-31 13:10:00,202.97,203.06,202.78,202.87,17674.0,189.9034,189.9876,189.7256,189.8098,17674.0
2020-08-31 13:20:00,202.86,202.89,202.51,202.63,20796.0,189.8005,189.8285,189.473,189.5853,20796.0
2020-08-31 13:30:00,202.62,202.71,202.32,202.38,16808.0,189.5759,189.6601,189.2952,189.3514,16808.0
2020-08-31 13:40:00,202.37,202.63,202.34,202.46,13738.0,189.342,189.5853,189.3139,189.4262,13738.0
2020-08-31 13:50:00,202.45,202.58,202.07,202.21,12217.0,189.4169,189.5385,189.0613,189.1923,12217.0
2020-08-31 14:00:00,202.19,202.19,201.74,201.97,17907.0,189.1736,189.1736,188.7526,188.9678,17907.0
2020-08-31 14:10:00,201.98,202.3,201.98,202.11,12532.0,188.9771,189.2765,188.9771,189.0987,12532.0
2020-08-31 14:20:00,202.14,202.2,202.0,202.15,11659.0,189.1268,189.183,188.9958,189.1362,11659.0
2020-08-31 14:30:00,202.16,202.18,201.73,201.89,20673.0,189.1455,189.1642,188.7432,188.8929,20673.0
2020-08-31 14:40:00,201.88,202.15,201.81,201.93,24468.0,188.8836,189.1362,188.8181,188.9303,24468.0
2020-08-31 14:50:00,202.0,202.13,201.9,202.03,19450.0,188.9958,189.1175,188.9023,189.0239,19450.0
2020-08-31 15:00:00,201.99,202.13,201.59,201.71,32012.0,188.9865,189.1175,188.6122,188.7245,32012.0
2020-08-31 15:10:00,201.73,201.76,201.2,201.6,32472.0,188.7432,188.7713,188.2473,188.6216,32472.0
2020-08-31 15:20:00,201.63,201.74,201.35,201.35,35224.0,188.6496,188.7526,188.3877,188.3877,35224.0
2020-08-31 15:30:00,201.33,201.86,201.32,201.66,41240.0,188.369,188.8648,188.3596,188.6777,41240.0
2020-08-31 15:40:00,201.62,202.04,201.62,201.79,44758.0,188.6403,189.0333,188.6403,188.7993,44758.0
2020-08-31 15:50:00,201.77,202.0,201.14,201.88,172497.0,188.7806,188.9958,188.1912,188.8836,172497.0
2020-09-01 09:30:00,201.6,203.09,201.55,201.99,78472.0,188.6216,190.0157,188.5748,188.9865,78472.0
2020-09-01 09:40:00,202.04,202.31,201.61,202.03,36994.0,189.0333,189.2859,188.6309,189.0239,36994.0
2020-09-01 09:50:00,202.01,202.05,201.22,201.74,28563.0,189.0052,189.0426,188.266,188.7526,28563.0
2020-09-01 10:00:00,201.74,201.74,200.87,200.93,29671.0,188.7526,188.7526,187.9386,187.9947,29671.0
2020-09-01 10:10:00,200.9,201.04,200.34,200.5,24329.0,187.9666,188.0976,187.4427,187.5924,24329.0
2020-09-01 10:20:00,200.55,201.6,200.5,201.45,22046.0,187.6392,188.6216,187.5924,188.4812,22046.0
2020-09-01 10:30:00,201.45,201.45,200.66,200.66,15788.0,188.4812,188.4812,187.7421,187.7421,15788.0
2020-09-01 10:40:00,200.75,201.4,200.71,201.26,14677.0,187.8263,188.4345,187.7889,188.3035,14677.0
2020-09-01 10:50:00,201.3,201.36,200.88,200.99,11836.0,188.3409,188.397,187.9479,188.0508,11836.0
2020-09-01 11:00:00,200.99,201.45,200.92,201.14,16716.0,188.0508,188.4812,187.9854,188.1912,16716.0
2020-09-01 11:10:00,201.12,201.44,200.85,201.32,23472.0,188.1725,188.4719,187.9199,188.3596,23472.0
2020-09-01 11:20:00,201.25,201.27,200.65,201.02,12020.0,188.2941,188.3128,187.7327,188.0789,12020.0
2020-09-01 11:30:00,201.09,201.21,200.68,200.84,13310.0,188.1444,188.2567,187.7608,187.9105,13310.0
2020-09-01 11:40:00,200.86,200.92,200.45,200.58,18297.0,187.9292,187.9854,187.5456,187.6672,18297.0
2020-09-01 11:50:00,200.6,201.44,200.47,201.44,30541.0,187.686,188.4719,187.5643,188.4719,30541.0
2020-09-01 12:00:00,201.42,201.42,201.08,201.21,18409.0,188.4532,188.4532,188.1351,188.2567,18409.0
2020-09-01 12:10:00,201.21,201.57,201.16,201.3,12502.0,188.2567,188.5935,188.2099,188.3409,12502.0
2020-09-01 12:20:00,201.33,201.47,201.11,201.31,16585.0,188.369,188.4999,188.1631,188.3502,16585.0
2020-09-01 12:30:00,201.3,201.75,201.2,201.59,12106.0,188.3409,188.7619,188.2473,188.6122,12106.0
2020-09-01 12:40:00,201.61,201.95,201.6,201.93,15644.0,188.6309,188.949,188.6216,188.9303,15644.0
2020-09-01 12:50:00,201.91,202.03,201.81,201.99,13774.0,188.9116,189.0239,188.8181,188.9865,13774.0
2020-09-01 13:00:00,201.93,202.05,201.7,201.86,11553.0,188.9303,189.0426,188.7151,188.8648,11553.0
2020-09-01 13:10:00,201.84,202.03,201.72,201.86,10425.0,188.8461,189.0239,188.7339,188.8648,10425.0
2020-09-01 13:20:00,201.88,202.06,201.88,201.92,11679.0,188.8836,189.052,188.8836,188.921,11679.0
2020-09-01 13:30:00,201.9,201.94,201.44,201.56,23640.0,188.9023,188.9397,188.4719,188.5842,23640.0
2020-09-01 13:40:00,201.55,201.55,201.05,201.15,20315.0,188.5748,188.5748,188.107,188.2005,20315.0
2020-09-01 13:50:00,201.15,201.15,200.74,200.85,16548.0,188.2005,188.2005,187.8169,187.9199,16548.0
2020-09-01 14:00:00,200.87,200.89,200.68,200.86,13052.0,187.9386,187.9573,187.7608,187.9292,13052.0
2020-09-01 14:10:00,200.86,201.1,200.85,200.98,16166.0,187.9292,188.1538,187.9199,188.0415,16166.0
2020-09-01 14:20:00,200.92,201.12,200.82,200.97,11153.0,187.9854,188.1725,187.8918,188.0321,11153.0
2020-09-01 14:30:00,200.93,201.14,200.74,201.08,11163.0,187.9947,188.1912,187.8169,188.1351,11163.0
2020-09-01 14:40:00,201.09,201.14,200.87,200.95,17903.0,188.1444,188.1912,187.9386,188.0134,17903.0
2020-09-01 14:50:00,201.0,201.05,200.65,200.76,10433.0,188.0602,188.107,187.7327,187.8357,10433.0
2020-09-01 15:00:00,200.83,201.04,200.79,201.01,18878.0,187.9011,188.0976,187.8637,188.0696,18878.0
2020-09-01 15:10:00,201.01,201.01,200.6,200.6,15733.0,188.0696,188.0696,187.686,187.686,15733.0
2020-09-01 15:20:00,200.6,200.84,200.51,200.6,22704.0,187.686,187.9105,187.6017,187.686,22704.0
2020-09-01 15:30:00,200.61,200.66,200.19,200.42,129775.0,187.6953,187.7421,187.3024,187.5175,129775.0
2020-09-01 15:40:00,200.42,200.84,199.95,200.03,59145.0,187.5175,187.9105,187.0778,187.1527,59145.0
2020-09-01 15:50:00,199.98,200.12,199.79,199.92,123135.0,187.1059,187.2369,186.9281,187.0497,123135.0
2020-09-02 09:30:00,200.0,200.45,199.11,199.9,102087.0,187.1246,187.5456,186.2919,187.031,102087.0
2020-09-02 09:40:00,199.96,200.05,198.03,198.41,53545.0,187.0872,187.1714,185.2814,185.6369,53545.0
2020-09-02 09:50:00,198.31,199.12,197.76,198.33,39075.0,185.5434,186.3012,185.0288,185.5621,39075.0
2020-09-02 10:00:00,198.21,198.87,198.05,198.84,30655.0,185.4498,186.0673,185.3001,186.0393,30655.0
2020-09-02 10:10:00,198.86,199.38,198.7,199.38,29418.0,186.058,186.5445,185.9083,186.5445,29418.0
2020-09-02 10:20:00,199.41,199.82,199.1,199.72,26353.0,186.5726,186.9562,186.2825,186.8626,26353.0
2020-09-02 10:30:00,199.67,200.09,199.61,199.9,23197.0,186.8158,187.2088,186.7597,187.031,23197.0
2020-09-02 10:40:00,199.95,200.08,199.19,199.39,25517.0,187.0778,187.1994,186.3667,186.5539,25517.0
2020-09-02 10:50:00,199.33,199.58,198.63,198.78,50356.0,186.4977,186.7316,185.8428,185.9831,50356.0
2020-09-02 11:00:00,198.86,199.93,198.73,199.93,26721.0,186.058,187.0591,185.9363,187.0591,26721.0
2020-09-02 11:10:00,199.86,200.04,199.65,199.93,52036.0,186.9936,187.162,186.7971,187.0591,52036.0
2020-09-02 11:20:00,199.96,200.06,199.64,199.92,64630.0,187.0872,187.1807,186.7878,187.0497,64630.0
2020-09-02 11:30:00,199.98,200.32,199.79,200.19,74061.0,187.1059,187.424,186.9281,187.3024,74061.0
2020-09-02 11:40:00,200.18,201.91,200.12,201.88,83558.0,187.293,188.9116,187.2369,188.8836,83558.0
2020-09-02 11:50:00,201.84,202.99,201.67,202.98,58813.0,188.8461,189.9221,188.6871,189.9127,58813.0
2020-09-02 12:00:00,202.95,204.99,202.66,203.02,177809.0,189.8847,191.7933,189.6133,189.9502,177809.0
2020-09-02 12:10:00,203.06,203.17,202.22,202.78,33918.0,189.9876,190.0905,189.2017,189.7256,33918.0
2020-09-02 12:20:00,202.71,203.11,202.63,202.93,21746.0,189.6601,190.0344,189.5853,189.866,21746.0
2020-09-02 12:30:00,202.95,203.17,202.54,203.0,25867.0,189.8847,190.0905,189.5011,189.9315,25867.0
2020-09-02 12:40:00,203.02,203.2,202.38,202.5,19674.0,189.9502,190.1186,189.3514,189.4636,19674.0
2020-09-02 12:50:00,202.43,202.63,202.14,202.41,23809.0,189.3981,189.5853,189.1268,189.3794,23809.0
2020-09-02 13:00:00,202.33,202.67,202.29,202.57,12486.0,189.3046,189.6227,189.2672,189.5291,12486.0
2020-09-02 13:10:00,202.59,202.65,202.41,202.58,25867.0,189.5478,189.604,189.3794,189.5385,25867.0
2020-09-02 13:20:00,202.53,202.59,202.18,202.18,13677.0,189.4917,189.5478,189.1642,189.1642,13677.0
2020-09-02 13:30:00,202.09,202.7,202.09,202.64,10804.0,189.08,189.6508,189.08,189.5946,10804.0
2020-09-02 13:40:00,202.62,202.74,202.31,202.67,12804.0,189.5759,189.6882,189.2859,189.6227,12804.0
2020-09-02 13:50:00,202.64,203.16,202.63,203.09,10169.0,189.5946,190.0812,189.5853,190.0157,10169.0
2020-09-02 14:00:00,203.1,203.13,202.5,202.77,21806.0,190.025,190.0531,189.4636,189.7163,21806.0
2020-09-02 14:10:00,202.74,203.03,202.49,203.02,16771.0,189.6882,189.9595,189.4543,189.9502,16771.0
2020-09-02 14:20:00,203.04,203.2,202.89,203.11,14910.0,189.9689,190.1186,189.8285,190.0344,14910.0
2020-09-02 14:30:00,203.1,203.31,203.08,203.29,7386.0,190.025,190.2215,190.0063,190.2028,7386.0
2020-09-02 14:40:00,203.35,203.72,203.12,203.48,17304.0,190.2589,190.6051,190.0437,190.3805,17304.0
2020-09-02 14:50:00,203.59,203.99,203.56,203.84,19216.0,190.4835,190.8577,190.4554,190.7174,19216.0
2020-09-02 15:00:00,203.87,204.0,203.75,203.87,26175.0,190.7454,190.8671,190.6332,190.7454,26175.0
2020-09-02 15:10:00,203.9,204.5,203.85,204.47,44660.0,190.7735,191.3349,190.7267,191.3068,44660.0
2020-09-02 15:20:00,204.44,204.75,204.23,204.3,27743.0,191.2787,191.5688,191.0823,191.1478,27743.0
2020-09-02 15:30:00,204.31,204.43,203.86,204.14,30946.0,191.1571,191.2694,190.7361,190.9981,30946.0
2020-09-02 15:40:00,204.17,204.73,204.08,204.49,53108.0,191.0261,191.5501,190.9419,191.3255,53108.0
2020-09-02 15:50:00,204.44,204.48,204.01,204.01,133565.0,191.2787,191.3162,190.8764,190.8764,133565.0
2020-09-03 09:30:00,203.39,203.69,202.74,202.84,46257.0,190.2963,190.577,189.6882,189.7818,46257.0
2020-09-03 09:40:00,202.93,203.07,201.21,201.48,35349.0,189.866,189.9969,188.2567,188.5093,35349.0
2020-09-03 09:50:00,201.59,202.19,201.39,201.85,30802.0,188.6122,189.1736,188.4251,188.8555,30802.0
2020-09-03 10:00:00,201.97,202.65,201.67,201.9,25750.0,188.9678,189.604,188.6871,188.9023,25750.0
2020-09-03 10:10:00,201.96,202.01,201.19,201.39,38088.0,188.9584,189.0052,188.238,188.4251,38088.0
2020-09-03 10:20:00,201.4,201.42,200.57,201.15,33634.0,188.4345,188.4532,187.6579,188.2005,33634.0
2020-09-03 10:30:00,201.1,201.7,200.97,201.08,33762.0,188.1538,188.7151,188.0321,188.1351,33762.0
2020-09-03 10:40:00,201.22,201.36,200.62,200.75,33424.0,188.266,188.397,187.7047,187.8263,33424.0
2020-09-03 10:50:00,200.75,201.38,200.57,201.02,34235.0,187.8263,188.4157,187.6579,188.0789,34235.0
2020-09-03 11:00:00,201.07,201.07,199.47,199.86,33852.0,188.1257,188.1257,186.6287,186.9936,33852.0
2020-09-03 11:10:00,199.96,200.29,198.35,198.35,42174.0,187.0872,187.3959,185.5808,185.5808,42174.0
2020-09-03 11:20:00,198.29,199.4,198.2,199.02,37600.0,185.5247,186.5632,185.4405,186.2077,37600.0
2020-09-03 11:30:00,199.1,199.71,198.76,199.66,56048.0,186.2825,186.8533,185.9644,186.8065,56048.0
2020-09-03 11:40:00,199.61,200.88,199.57,200.21,21856.0,186.7597,187.9479,186.7223,187.3211,21856.0
2020-09-03 11:50:00,200.35,200.38,199.06,199.3,25886.0,187.452,187.4801,186.2451,186.4696,25886.0
2020-09-03 12:00:00,199.28,199.31,198.4,198.56,35611.0,186.4509,186.479,185.6276,185.7773,35611.0
2020-09-03 12:10:00,198.59,198.85,198.49,198.85,22477.0,185.8054,186.0486,185.7118,186.0486,22477.0
2020-09-03 12:20:00,198.86,198.89,198.33,198.33,23418.0,186.058,186.086,185.5621,185.5621,23418.0
2020-09-03 12:30:00,198.31,198.49,197.66,198.11,30176.0,185.5434,185.7118,184.9352,185.3563,30176.0
2020-09-03 12:40:00,198.13,198.17,197.49,197.52,15763.0,185.375,185.4124,184.7762,184.8042,15763.0
2020-09-03 12:50:00,197.61,197.8,197.23,197.41,17426.0,184.8884,185.0662,184.5329,184.7013,17426.0
2020-09-03 13:00:00,197.34,197.36,196.37,196.94,36013.0,184.6358,184.6545,183.7283,184.2616,36013.0
2020-09-03 13:10:00,197.0,197.54,196.78,197.22,19092.0,184.3177,184.8229,184.1119,184.5236,19092.0
2020-09-03 13:20:00,197.21,197.85,197.02,197.84,19995.0,184.5142,185.113,184.3364,185.1036,19995.0
2020-09-03 13:30:00,197.8,197.8,196.82,196.88,24504.0,185.0662,185.0662,184.1493,184.2054,24504.0
2020-09-03 13:40:00,196.88,197.01,196.59,196.59,21517.0,184.2054,184.3271,183.9341,183.9341,21517.0
2020-09-03 13:50:00,196.66,197.0,196.55,196.76,18179.0,183.9996,184.3177,183.8967,184.0932,18179.0
2020-09-03 14:00:00,196.74,197.15,196.69,196.91,20098.0,184.0745,184.4581,184.0277,184.2335,20098.0
2020-09-03 14:10:00,196.93,197.44,196.54,196.69,19795.0,184.2522,184.7294,183.8873,184.0277,19795.0
2020-09-03 14:20:00,196.72,196.92,196.2,196.59,32707.0,184.0557,184.2429,183.5692,183.9341,32707.0
2020-09-03 14:30:00,196.58,197.73,196.51,197.5,32910.0,183.9248,185.0007,183.8593,184.7855,32910.0
2020-09-03 14:40:00,197.53,197.61,197.05,197.23,18343.0,184.8136,184.8884,184.3645,184.5329,18343.0
2020-09-03 14:50:00,197.24,197.46,196.7,196.7,21334.0,184.5423,184.7481,184.037,184.037,21334.0
2020-09-03 15:00:00,196.77,196.96,196.39,196.9,28604.0,184.1025,184.2803,183.747,184.2242,28604.0
2020-09-03 15:10:00,196.85,197.1,196.73,196.82,32721.0,184.1774,184.4113,184.0651,184.1493,32721.0
2020-09-03 15:20:00,196.76,196.79,196.34,196.4,35511.0,184.0932,184.1212,183.7002,183.7563,35511.0
2020-09-03 15:30:00,196.34,196.83,196.04,196.77,56544.0,183.7002,184.1587,183.4195,184.1025,56544.0
2020-09-03 15:40:00,196.75,197.26,196.48,196.48,57794.0,184.0838,184.561,183.8312,183.8312,57794.0
2020-09-03 15:50:00,196.45,197.16,196.05,196.8,175043.0,183.8031,184.4674,183.4289,184.1306,175043.0
2020-09-04 09:30:00,197.01,198.17,196.58,196.9,47606.0,184.3271,185.4124,183.9248,184.2242,47606.0
2020-09-04 09:40:00,196.84,196.93,195.12,195.76,40732.0,184.168,184.2522,182.5587,183.1575,40732.0
2020-09-04 09:50:00,195.72,196.08,195.39,195.78,23955.0,183.1201,183.4569,182.8114,183.1763,23955.0
2020-09-04 10:00:00,195.81,196.38,195.5,195.97,38338.0,183.2043,183.7376,182.9143,183.354,38338.0
2020-09-04 10:10:00,195.97,195.97,194.32,194.32,42620.0,183.354,183.354,181.8102,181.8102,42620.0
2020-09-04 10:20:00,194.33,194.92,193.62,193.65,42147.0,181.8196,182.3716,181.1553,181.1834,42147.0
2020-09-04 10:30:00,193.58,194.09,192.64,192.87,40151.0,181.1179,181.5951,180.2384,180.4536,40151.0
2020-09-04 10:40:00,193.07,193.08,191.47,192.77,28213.0,180.6407,180.6501,179.1437,180.36,28213.0
2020-09-04 10:50:00,192.69,193.47,192.15,193.47,16642.0,180.2852,181.015,179.7799,181.015,16642.0
2020-09-04 11:00:00,193.42,193.8,192.84,192.9,22901.0,180.9682,181.3237,180.4255,180.4817,22901.0
2020-09-04 11:10:00,192.97,193.32,192.71,192.88,21688.0,180.5472,180.8746,180.3039,180.4629,21688.0
2020-09-04 11:20:00,192.85,193.16,192.34,193.16,32401.0,180.4349,180.7249,179.9577,180.7249,32401.0
2020-09-04 11:30:00,193.32,193.92,192.88,193.87,22683.0,180.8746,181.436,180.4629,181.3892,22683.0
2020-09-04 11:40:00,193.93,194.0,193.57,193.65,29821.0,181.4454,181.5108,181.1085,181.1834,29821.0
2020-09-04 11:50:00,193.74,194.27,193.52,193.97,19511.0,181.2676,181.7635,181.0617,181.4828,19511.0
2020-09-04 12:00:00,193.87,194.01,193.16,193.51,18496.0,181.3892,181.5202,180.7249,181.0524,18496.0
2020-09-04 12:10:00,193.63,194.12,193.01,193.12,25055.0,181.1647,181.6231,180.5846,180.6875,25055.0
2020-09-04 12:20:00,193.2,194.75,193.2,194.71,17825.0,180.7623,182.2126,180.7623,182.1751,17825.0
2020-09-04 12:30:00,194.72,195.42,194.55,195.06,20453.0,182.1845,182.8394,182.0254,182.5026,20453.0
2020-09-04 12:40:00,195.14,195.42,194.77,195.17,28100.0,182.5775,182.8394,182.2313,182.6055,28100.0
2020-09-04 12:50:00,195.13,195.14,194.62,195.03,14160.0,182.5681,182.5775,182.0909,182.4745,14160.0
2020-09-04 13:00:00,195.0,195.01,194.5,194.77,18070.0,182.4465,182.4558,181.9787,182.2313,18070.0
2020-09-04 13:10:00,194.7,194.9,194.2,194.2,9501.0,182.1658,182.3529,181.698,181.698,9501.0
2020-09-04 13:20:00,194.17,194.77,194.17,194.36,11520.0,181.6699,182.2313,181.6699,181.8477,11520.0
2020-09-04 13:30:00,194.31,194.69,193.97,194.69,14605.0,181.8009,182.1564,181.4828,182.1564,14605.0
2020-09-04 13:40:00,194.63,194.77,194.31,194.65,12133.0,182.1003,182.2313,181.8009,182.119,12133.0
2020-09-04 13:50:00,194.58,194.83,194.17,194.74,9008.0,182.0535,182.2874,181.6699,182.2032,9008.0
2020-09-04 14:00:00,194.67,194.75,194.23,194.48,13161.0,182.1377,182.2126,181.726,181.9599,13161.0
2020-09-04 14:10:00,194.34,194.63,194.16,194.59,11612.0,181.829,182.1003,181.6605,182.0629,11612.0
2020-09-04 14:20:00,194.5,194.95,194.34,194.94,12705.0,181.9787,182.3997,181.829,182.3903,12705.0
2020-09-04 14:30:00,194.91,195.26,194.7,195.22,14114.0,182.3623,182.6897,182.1658,182.6523,14114.0
2020-09-04 14:40:00,195.22,195.88,195.22,195.75,14484.0,182.6523,183.2698,182.6523,183.1482,14484.0
2020-09-04 14:50:00,195.74,196.15,195.62,196.15,12358.0,183.1388,183.5224,183.0266,183.5224,12358.0
2020-09-04 15:00:00,196.2,196.42,195.77,196.15,38528.0,183.5692,183.7751,183.1669,183.5224,38528.0
2020-09-04 15:10:00,196.13,196.27,195.45,196.17,24966.0,183.5037,183.6347,182.8675,183.5411,24966.0
2020-09-04 15:20:00,196.16,196.32,195.88,195.99,24097.0,183.5318,183.6815,183.2698,183.3727,24097.0
2020-09-04 15:30:00,195.91,196.4,195.44,195.69,37095.0,183.2979,183.7563,182.8581,183.092,37095.0
2020-09-04 15:40:00,195.72,196.15,195.22,195.86,65243.0,183.1201,183.5224,182.6523,183.2511,65243.0
2020-09-04 15:50:00,195.81,196.12,195.45,195.73,103820.0,183.2043,183.4944,182.8675,183.1295,103820.0
2020-09-08 09:30:00,194.13,194.47,192.72,192.78,61841.0,181.6325,181.9506,180.3132,180.3694,61841.0
2020-09-08 09:40:00,192.68,192.68,190.76,191.29,66733.0,180.2758,180.2758,178.4794,178.9753,66733.0
2020-09-08 09:50:00,191.24,192.94,191.24,192.65,35340.0,178.9285,180.5191,178.9285,180.2478,35340.0
2020-09-08 10:00:00,192.77,193.15,191.75,192.51,62651.0,180.36,180.7156,179.4057,180.1168,62651.0
2020-09-08 10:10:00,192.6,193.33,192.45,192.8,27265.0,180.201,180.884,180.0606,180.3881,27265.0
2020-09-08 10:20:00,192.84,192.88,192.44,192.86,23152.0,180.4255,180.4629,180.0513,180.4442,23152.0
2020-09-08 10:30:00,192.75,193.4,192.28,193.4,27815.0,180.3413,180.9495,179.9016,180.9495,27815.0
2020-09-08 10:40:00,193.37,193.53,192.57,192.57,54049.0,180.9214,181.0711,180.1729,180.1729,54049.0
2020-09-08 10:50:00,192.27,193.35,192.16,193.18,31503.0,179.8922,180.9027,179.7893,180.7436,31503.0
2020-09-08 11:00:00,193.18,193.79,192.8,193.79,27742.0,180.7436,181.3144,180.3881,181.3144,27742.0
2020-09-08 11:10:00,193.78,194.25,193.63,193.89,44861.0,181.305,181.7448,181.1647,181.4079,44861.0
2020-09-08 11:20:00,193.95,194.02,193.37,193.43,28520.0,181.4641,181.5296,180.9214,180.9775,28520.0
2020-09-08 11:30:00,193.4,193.72,193.09,193.5,39765.0,180.9495,181.2489,180.6594,181.043,39765.0
2020-09-08 11:40:00,193.46,194.01,193.35,193.87,31970.0,181.0056,181.5202,180.9027,181.3892,31970.0
2020-09-08 11:50:00,193.84,194.22,193.46,194.06,23697.0,181.3611,181.7167,181.0056,181.567,23697.0
2020-09-08 12:00:00,194.01,194.01,193.19,193.48,29178.0,181.5202,181.5202,180.753,181.0243,29178.0
2020-09-08 12:10:00,193.52,193.93,193.37,193.84,30174.0,181.0617,181.4454,180.9214,181.3611,30174.0
2020-09-08 12:20:00,193.8,194.03,193.48,193.53,14266.0,181.3237,181.5389,181.0243,181.0711,14266.0
2020-09-08 12:30:00,193.48,194.01,193.42,193.93,13549.0,181.0243,181.5202,180.9682,181.4454,13549.0
2020-09-08 12:40:00,193.98,194.38,193.78,194.27,29342.0,181.4921,181.8664,181.305,181.7635,29342.0
2020-09-08 12:50:00,194.2,194.27,193.88,194.06,15459.0,181.698,181.7635,181.3986,181.567,15459.0
2020-09-08 13:00:00,194.08,194.12,193.77,193.95,15121.0,181.5857,181.6231,181.2957,181.4641,15121.0
2020-09-08 13:10:00,193.9,194.62,193.83,194.62,17516.0,181.4173,182.0909,181.3518,182.0909,17516.0
2020-09-08 13:20:00,194.59,194.74,194.54,194.71,17917.0,182.0629,182.2032,182.0161,182.1751,17917.0
2020-09-08 13:30:00,194.66,195.0,194.48,194.98,23827.0,182.1284,182.4465,181.9599,182.4278,23827.0
2020-09-08 13:40:00,194.91,195.35,194.89,195.26,17884.0,182.3623,182.7739,182.3435,182.6897,17884.0
2020-09-08 13:50:00,195.3,195.71,195.15,195.19,17207.0,182.7272,183.1108,182.5868,182.6242,17207.0
2020-09-08 14:00:00,195.19,195.23,194.43,194.52,13971.0,182.6242,182.6617,181.9132,181.9974,13971.0
2020-09-08 14:10:00,194.61,194.62,194.14,194.26,15143.0,182.0816,182.0909,181.6418,181.7541,15143.0
2020-09-08 14:20:00,194.22,194.32,193.81,193.81,17816.0,181.7167,181.8102,181.3331,181.3331,17816.0
2020-09-08 14:30:00,193.79,193.79,192.94,193.05,25089.0,181.3144,181.3144,180.5191,180.622,25089.0
2020-09-08 14:40:00,193.01,193.33,192.76,193.2,20771.0,180.5846,180.884,180.3507,180.7623,20771.0
2020-09-08 14:50:00,193.16,193.82,192.97,193.64,25756.0,180.7249,181.3424,180.5472,181.174,25756.0
2020-09-08 15:00:00,193.63,193.63,192.77,192.91,20977.0,181.1647,181.1647,180.36,180.491,20977.0
2020-09-08 15:10:00,192.98,193.59,192.98,193.48,30052.0,180.5565,181.1272,180.5565,181.0243,30052.0
2020-09-08 15:20:00,193.5,193.64,193.22,193.64,26417.0,181.043,181.174,180.7811,181.174,26417.0
2020-09-08 15:30:00,193.64,193.8,193.11,193.38,58749.0,181.174,181.3237,180.6781,180.9308,58749.0
2020-09-08 15:40:00,193.41,193.54,192.78,192.94,73128.0,180.9588,181.0805,180.3694,180.5191,73128.0
2020-09-08 15:50:00,192.88,192.92,192.18,192.4,170715.0,180.4629,180.5004,179.808,180.0138,170715.0
2020-09-09 09:30:00,193.35,194.78,193.2,194.71,56397.0,180.9027,182.2406,180.7623,182.1751,56397.0
2020-09-09 09:40:00,194.74,195.93,194.74,195.62,33823.0,182.2032,183.3166,182.2032,183.0266,33823.0
2020-09-09 09:50:00,195.56,195.67,194.83,195.01,90939.0,182.9704,183.0733,182.2874,182.4558,90939.0
2020-09-09 10:00:00,194.99,196.19,194.99,195.91,19965.0,182.4371,183.5599,182.4371,183.2979,19965.0
2020-09-09 10:10:00,195.96,196.47,195.77,196.33,24919.0,183.3447,183.8218,183.1669,183.6908,24919.0
2020-09-09 10:20:00,196.21,197.47,196.15,197.32,28920.0,183.5786,184.7575,183.5224,184.6171,28920.0
2020-09-09 10:30:00,197.39,197.47,196.79,196.95,19245.0,184.6826,184.7575,184.1212,184.2709,19245.0
2020-09-09 10:40:00,196.91,197.11,196.52,196.64,18446.0,184.2335,184.4206,183.8686,183.9809,18446.0
2020-09-09 10:50:00,196.71,196.85,196.34,196.34,15613.0,184.0464,184.1774,183.7002,183.7002,15613.0
2020-09-09 11:00:00,196.46,196.82,196.21,196.3,19339.0,183.8125,184.1493,183.5786,183.6628,19339.0
2020-09-09 11:10:00,196.44,196.84,196.28,196.66,19658.0,183.7938,184.168,183.6441,183.9996,19658.0
2020-09-09 11:20:00,196.67,197.39,196.38,197.36,41518.0,184.009,184.6826,183.7376,184.6545,41518.0
2020-09-09 11:30:00,197.42,197.46,197.16,197.35,14001.0,184.7107,184.7481,184.4674,184.6452,14001.0
2020-09-09 11:40:00,197.33,197.4,197.01,197.19,15962.0,184.6265,184.692,184.3271,184.4955,15962.0
2020-09-09 11:50:00,197.26,197.52,197.25,197.38,11461.0,184.561,184.8042,184.5516,184.6732,11461.0
2020-09-09 12:00:00,197.4,197.44,197.06,197.18,12978.0,184.692,184.7294,184.3739,184.4861,12978.0
2020-09-09 12:10:00,197.23,197.46,197.11,197.46,15835.0,184.5329,184.7481,184.4206,184.7481,15835.0
2020-09-09 12:20:00,197.49,197.67,197.4,197.66,16032.0,184.7762,184.9446,184.692,184.9352,16032.0
2020-09-09 12:30:00,197.66,197.71,197.41,197.62,15705.0,184.9352,184.982,184.7013,184.8978,15705.0
2020-09-09 12:40:00,197.62,197.95,197.61,197.92,19965.0,184.8978,185.2066,184.8884,185.1785,19965.0
2020-09-09 12:50:00,197.92,198.19,197.86,198.07,18415.0,185.1785,185.4311,185.1223,185.3188,18415.0
2020-09-09 13:00:00,198.14,198.4,198.13,198.38,10209.0,185.3843,185.6276,185.375,185.6089,10209.0
2020-09-09 13:10:00,198.4,198.4,198.01,198.09,26375.0,185.6276,185.6276,185.2627,185.3375,26375.0
2020-09-09 13:20:00,198.12,198.21,198.07,198.14,11687.0,185.3656,185.4498,185.3188,185.3843,11687.0
2020-09-09 13:30:00,198.17,198.38,198.05,198.31,21253.0,185.4124,185.6089,185.3001,185.5434,21253.0
2020-09-09 13:40:00,198.33,198.33,197.76,198.16,25449.0,185.5621,185.5621,185.0288,185.403,25449.0
2020-09-09 13:50:00,198.17,198.19,197.94,198.07,15085.0,185.4124,185.4311,185.1972,185.3188,15085.0
2020-09-09 14:00:00,198.06,198.3,197.92,198.22,12150.0,185.3095,185.534,185.1785,185.4592,12150.0
2020-09-09 14:10:00,198.24,198.44,198.13,198.39,31001.0,185.4779,185.665,185.375,185.6182,31001.0
2020-09-09 14:20:00,198.38,198.41,198.09,198.09,9884.0,185.6089,185.6369,185.3375,185.3375,9884.0
2020-09-09 14:30:00,198.14,198.22,197.9,198.03,19391.0,185.3843,185.4592,185.1598,185.2814,19391.0
2020-09-09 14:40:00,198.02,198.31,197.98,198.22,14545.0,185.272,185.5434,185.2346,185.4592,14545.0
2020-09-09 14:50:00,198.28,198.68,198.22,198.52,19130.0,185.5153,185.8896,185.4592,185.7399,19130.0
2020-09-09 15:00:00,198.52,198.91,198.52,198.8,12810.0,185.7399,186.1048,185.7399,186.0018,12810.0
2020-09-09 15:10:00,198.83,198.89,198.29,198.65,22648.0,186.0299,186.086,185.5247,185.8615,22648.0
2020-09-09 15:20:00,198.67,198.82,198.21,198.23,27404.0,185.8802,186.0205,185.4498,185.4685,27404.0
2020-09-09 15:30:00,198.23,198.23,197.77,197.84,50281.0,185.4685,185.4685,185.0381,185.1036,50281.0
2020-09-09 15:40:00,197.81,198.12,197.59,197.71,56837.0,185.0756,185.3656,184.8697,184.982,56837.0
2020-09-09 15:50:00,197.68,197.81,197.13,197.51,134638.0,184.9539,185.0756,184.4393,184.7949,134638.0
2020-09-10 09:30:00,197.45,199.96,197.45,199.93,79962.0,184.7387,187.0872,184.7387,187.0591,79962.0
2020-09-10 09:40:00,199.91,199.95,199.36,199.42,32985.0,187.0404,187.0778,186.5258,186.5819,32985.0
2020-09-10 09:50:00,199.39,199.48,199.06,199.48,45294.0,186.5539,186.6381,186.2451,186.6381,45294.0
2020-09-10 10:00:00,199.34,199.6,199.27,199.5,31619.0,186.5071,186.7503,186.4416,186.6568,31619.0
2020-09-10 10:10:00,199.47,200.1,199.47,199.95,37550.0,186.6287,187.2181,186.6287,187.0778,37550.0
2020-09-10 10:20:00,199.9,200.05,199.8,199.86,28346.0,187.031,187.1714,186.9375,186.9936,28346.0
2020-09-10 10:30:00,199.81,200.14,199.76,199.95,22486.0,186.9468,187.2556,186.9,187.0778,22486.0
2020-09-10 10:40:00,199.86,199.89,198.64,198.92,22263.0,186.9936,187.0217,185.8521,186.1141,22263.0
2020-09-10 10:50:00,198.94,199.45,198.24,198.39,28149.0,186.1328,186.61,185.4779,185.6182,28149.0
2020-09-10 11:00:00,198.41,198.98,198.04,198.9,13011.0,185.6369,186.1702,185.2908,186.0954,13011.0
2020-09-10 11:10:00,198.84,199.34,198.73,199.28,30099.0,186.0393,186.5071,185.9363,186.4509,30099.0
2020-09-10 11:20:00,199.4,200.0,199.38,200.0,13880.0,186.5632,187.1246,186.5445,187.1246,13880.0
2020-09-10 11:30:00,200.0,200.3,199.9,200.2,22765.0,187.1246,187.4053,187.031,187.3117,22765.0
2020-09-10 11:40:00,200.26,200.35,199.74,200.12,26958.0,187.3678,187.452,186.8813,187.2369,26958.0
2020-09-10 11:50:00,200.13,200.22,199.35,199.53,15505.0,187.2462,187.3304,186.5164,186.6848,15505.0
2020-09-10 12:00:00,199.45,199.72,198.99,199.03,17880.0,186.61,186.8626,186.1796,186.217,17880.0
2020-09-10 12:10:00,199.1,199.34,198.86,199.04,13823.0,186.2825,186.5071,186.058,186.2264,13823.0
2020-09-10 12:20:00,199.06,199.19,198.86,199.09,18333.0,186.2451,186.3667,186.058,186.2732,18333.0
2020-09-10 12:30:00,199.04,199.24,198.61,198.65,15815.0,186.2264,186.4135,185.8241,185.8615,15815.0
2020-09-10 12:40:00,198.69,198.96,198.51,198.81,14167.0,185.8989,186.1515,185.7305,186.0112,14167.0
2020-09-10 12:50:00,198.8,199.15,198.79,199.04,9311.0,186.0018,186.3293,185.9925,186.2264,9311.0
2020-09-10 13:00:00,199.03,199.25,198.82,199.25,11295.0,186.217,186.4229,186.0205,186.4229,11295.0
2020-09-10 13:10:00,199.24,199.53,199.07,199.53,10253.0,186.4135,186.6848,186.2545,186.6848,10253.0
2020-09-10 13:20:00,199.52,199.53,198.96,199.08,14583.0,186.6755,186.6848,186.1515,186.2638,14583.0
2020-09-10 13:30:00,199.07,199.41,199.06,199.14,9757.0,186.2545,186.5726,186.2451,186.3199,9757.0
2020-09-10 13:40:00,199.09,199.29,198.98,199.14,8428.0,186.2732,186.4603,186.1702,186.3199,8428.0
2020-09-10 13:50:00,199.16,199.29,198.68,198.78,10955.0,186.3387,186.4603,185.8896,185.9831,10955.0
2020-09-10 14:00:00,198.81,199.17,198.68,198.7,17360.0,186.0112,186.348,185.8896,185.9083,17360.0
2020-09-10 14:10:00,198.72,198.96,197.76,197.78,18741.0,185.927,186.1515,185.0288,185.0475,18741.0
2020-09-10 14:20:00,197.87,197.92,196.89,196.99,63167.0,185.1317,185.1785,184.2148,184.3084,63167.0
2020-09-10 14:30:00,196.94,197.89,196.73,197.89,25581.0,184.2616,185.1504,184.0651,185.1504,25581.0
2020-09-10 14:40:00,197.85,198.38,197.61,198.38,30529.0,185.113,185.6089,184.8884,185.6089,30529.0
2020-09-10 14:50:00,198.34,198.83,197.9,198.61,23219.0,185.5714,186.0299,185.1598,185.8241,23219.0
2020-09-10 15:00:00,198.66,198.73,197.99,198.06,25392.0,185.8708,185.9363,185.244,185.3095,25392.0
2020-09-10 15:10:00,198.02,198.08,197.41,197.41,26543.0,185.272,185.3282,184.7013,184.7013,26543.0
2020-09-10 15:20:00,197.47,197.9,197.19,197.87,32066.0,184.7575,185.1598,184.4955,185.1317,32066.0
2020-09-10 15:30:00,197.91,197.96,197.52,197.82,39227.0,185.1691,185.2159,184.8042,185.0849,39227.0
2020-09-10 15:40:00,197.83,198.42,196.86,197.01,50905.0,185.0943,185.6463,184.1867,184.3271,50905.0
2020-09-10 15:50:00,197.06,197.98,196.99,197.19,109525.0,184.3739,185.2346,184.3084,184.4955,109525.0
2020-09-11 09:30:00,197.98,199.14,197.91,198.61,41246.0,185.2346,186.3199,185.1691,185.8241,41246.0
2020-09-11 09:40:00,198.76,199.29,198.03,199.01,31715.0,185.9644,186.4603,185.2814,186.1983,31715.0
2020-09-11 09:50:00,199.0,199.52,198.61,199.11,45511.0,186.189,186.6755,185.8241,186.2919,45511.0
2020-09-11 10:00:00,199.16,199.89,198.95,199.68,25295.0,186.3387,187.0217,186.1422,186.8252,25295.0
2020-09-11 10:10:00,199.64,200.48,199.45,200.48,30823.0,186.7878,187.5737,186.61,187.5737,30823.0
2020-09-11 10:20:00,200.63,200.78,200.34,200.35,20361.0,187.714,187.8544,187.4427,187.452,20361.0
2020-09-11 10:30:00,200.39,200.46,199.73,199.9,15736.0,187.4895,187.555,186.872,187.031,15736.0
2020-09-11 10:40:00,199.93,200.36,199.87,200.35,18830.0,187.0591,187.4614,187.003,187.452,18830.0
2020-09-11 10:50:00,200.34,200.39,199.82,199.87,22278.0,187.4427,187.4895,186.9562,187.003,22278.0
2020-09-11 11:00:00,199.77,200.74,199.76,200.74,12938.0,186.9094,187.8169,186.9,187.8169,12938.0
2020-09-11 11:10:00,200.71,200.94,200.55,200.89,14958.0,187.7889,188.0041,187.6392,187.9573,14958.0
2020-09-11 11:20:00,200.87,200.93,200.12,200.21,22906.0,187.9386,187.9947,187.2369,187.3211,22906.0
2020-09-11 11:30:00,200.08,200.16,199.8,199.97,15568.0,187.1994,187.2743,186.9375,187.0965,15568.0
2020-09-11 11:40:00,200.07,200.34,199.95,200.31,13455.0,187.1901,187.4427,187.0778,187.4146,13455.0
2020-09-11 11:50:00,200.24,200.36,200.01,200.34,19590.0,187.3491,187.4614,187.1339,187.4427,19590.0
2020-09-11 12:00:00,200.04,200.3,199.9,200.11,15162.0,187.162,187.4053,187.031,187.2275,15162.0
2020-09-11 12:10:00,200.17,200.24,199.93,200.18,12367.0,187.2836,187.3491,187.0591,187.293,12367.0
2020-09-11 12:20:00,200.25,200.27,200.08,200.1,8180.0,187.3585,187.3772,187.1994,187.2181,8180.0
2020-09-11 12:30:00,199.96,200.1,199.74,199.93,17011.0,187.0872,187.2181,186.8813,187.0591,17011.0
2020-09-11 12:40:00,199.93,200.22,199.78,200.1,21122.0,187.0591,187.3304,186.9187,187.2181,21122.0
2020-09-11 12:50:00,200.14,200.3,200.02,200.06,11323.0,187.2556,187.4053,187.1433,187.1807,11323.0
2020-09-11 13:00:00,200.13,200.2,199.5,199.56,11604.0,187.2462,187.3117,186.6568,186.7129,11604.0
2020-09-11 13:10:00,199.49,199.56,199.11,199.45,22481.0,186.6474,186.7129,186.2919,186.61,22481.0
2020-09-11 13:20:00,199.51,199.69,199.42,199.59,20269.0,186.6661,186.8345,186.5819,186.741,20269.0
2020-09-11 13:30:00,199.51,199.92,199.4,199.92,21663.0,186.6661,187.0497,186.5632,187.0497,21663.0
2020-09-11 13:40:00,199.91,200.07,199.81,200.02,17948.0,187.0404,187.1901,186.9468,187.1433,17948.0
2020-09-11 13:50:00,199.98,200.14,199.86,200.02,48357.0,187.1059,187.2556,186.9936,187.1433,48357.0
2020-09-11 14:00:00,200.03,200.16,199.89,200.12,22385.0,187.1527,187.2743,187.0217,187.2369,22385.0
2020-09-11 14:10:00,200.1,200.21,199.91,200.02,15300.0,187.2181,187.3211,187.0404,187.1433,15300.0
2020-09-11 14:20:00,199.99,200.08,199.78,199.97,21482.0,187.1152,187.1994,186.9187,187.0965,21482.0
2020-09-11 14:30:00,199.94,200.46,199.93,200.43,16010.0,187.0684,187.555,187.0591,187.5269,16010.0
2020-09-11 14:40:00,200.39,200.57,200.23,200.25,13998.0,187.4895,187.6579,187.3398,187.3585,13998.0
2020-09-11 14:50:00,200.2,200.47,200.04,200.04,13723.0,187.3117,187.5643,187.162,187.162,13723.0
2020-09-11 15:00:00,200.08,200.18,199.8,199.82,38511.0,187.1994,187.293,186.9375,186.9562,38511.0
2020-09-11 15:10:00,199.87,200.31,199.65,200.26,18017.0,187.003,187.4146,186.7971,187.3678,18017.0
2020-09-11 15:20:00,200.21,200.66,200.17,200.58,16804.0,187.3211,187.7421,187.2836,187.6672,16804.0
2020-09-11 15:30:00,200.56,200.87,200.31,200.42,24766.0,187.6485,187.9386,187.4146,187.5175,24766.0
2020-09-11 15:40:00,200.46,200.87,200.17,200.81,51126.0,187.555,187.9386,187.2836,187.8824,51126.0
2020-09-11 15:50:00,200.78,200.82,200.38,200.5,160586.0,187.8544,187.8918,187.4801,187.5924,160586.0
2020-09-14 09:30:00,201.13,201.76,200.81,200.98,36469.0,188.1818,188.7713,187.8824,188.0415,36469.0
2020-09-14 09:40:00,200.98,202.27,200.98,202.16,25764.0,188.0415,189.2484,188.0415,189.1455,25764.0
2020-09-14 09:50:00,202.24,202.45,201.97,202.06,19220.0,189.2204,189.4169,188.9678,189.052,19220.0
2020-09-14 10:00:00,202.12,202.93,202.12,202.89,17389.0,189.1081,189.866,189.1081,189.8285,17389.0
2020-09-14 10:10:00,202.92,203.1,202.67,203.02,73684.0,189.8566,190.025,189.6227,189.9502,73684.0
2020-09-14 10:20:00,203.01,203.75,203.0,203.41,23637.0,189.9408,190.6332,189.9315,190.3151,23637.0
2020-09-14 10:30:00,203.41,203.48,202.55,202.55,23990.0,190.3151,190.3805,189.5104,189.5104,23990.0
2020-09-14 10:40:00,202.51,202.66,202.32,202.62,15566.0,189.473,189.6133,189.2952,189.5759,15566.0
2020-09-14 10:50:00,202.57,203.28,202.5,203.14,16701.0,189.5291,190.1934,189.4636,190.0624,16701.0
2020-09-14 11:00:00,203.09,203.31,202.71,202.81,35249.0,190.0157,190.2215,189.6601,189.7537,35249.0
2020-09-14 11:10:00,202.75,203.01,202.59,202.84,18949.0,189.6975,189.9408,189.5478,189.7818,18949.0
2020-09-14 11:20:00,202.84,202.98,202.65,202.66,21028.0,189.7818,189.9127,189.604,189.6133,21028.0
2020-09-14 11:30:00,202.72,202.93,202.61,202.87,29192.0,189.6695,189.866,189.5666,189.8098,29192.0
2020-09-14 11:40:00,202.83,203.3,202.83,203.1,14550.0,189.7724,190.2121,189.7724,190.025,14550.0
2020-09-14 11:50:00,203.18,203.31,202.96,203.0,12074.0,190.0999,190.2215,189.894,189.9315,12074.0
2020-09-14 12:00:00,203.0,203.2,202.95,203.05,13609.0,189.9315,190.1186,189.8847,189.9782,13609.0
2020-09-14 12:10:00,203.06,203.19,202.93,203.17,10760.0,189.9876,190.1092,189.866,190.0905,10760.0
2020-09-14 12:20:00,203.17,203.28,203.1,203.23,10025.0,190.0905,190.1934,190.025,190.1466,10025.0
2020-09-14 12:30:00,203.25,203.37,203.18,203.24,13084.0,190.1654,190.2776,190.0999,190.156,13084.0
2020-09-14 12:40:00,203.22,203.22,203.03,203.13,12329.0,190.1373,190.1373,189.9595,190.0531,12329.0
2020-09-14 12:50:00,203.15,203.25,203.01,203.18,12572.0,190.0718,190.1654,189.9408,190.0999,12572.0
2020-09-14 13:00:00,203.14,203.18,202.67,202.78,35869.0,190.0624,190.0999,189.6227,189.7256,35869.0
2020-09-14 13:10:00,202.73,202.92,202.67,202.78,28847.0,189.6788,189.8566,189.6227,189.7256,28847.0
2020-09-14 13:20:00,202.77,202.82,202.67,202.82,25063.0,189.7163,189.763,189.6227,189.763,25063.0
2020-09-14 13:30:00,202.82,202.91,202.7,202.79,27534.0,189.763,189.8472,189.6508,189.735,27534.0
2020-09-14 13:40:00,202.81,203.07,202.73,202.96,11774.0,189.7537,189.9969,189.6788,189.894,11774.0
2020-09-14 13:50:00,202.96,203.15,202.89,203.03,18760.0,189.894,190.0718,189.8285,189.9595,18760.0
2020-09-14 14:00:00,203.0,203.06,202.88,202.94,16418.0,189.9315,189.9876,189.8192,189.8753,16418.0
2020-09-14 14:10:00,202.94,202.99,202.25,202.43,90356.0,189.8753,189.9221,189.2297,189.3981,90356.0
2020-09-14 14:20:00,202.46,202.67,202.4,202.58,27563.0,189.4262,189.6227,189.3701,189.5385,27563.0
2020-09-14 14:30:00,202.56,202.58,202.36,202.58,34375.0,189.5198,189.5385,189.3327,189.5385,34375.0
2020-09-14 14:40:00,202.59,202.66,202.42,202.43,27133.0,189.5478,189.6133,189.3888,189.3981,27133.0
2020-09-14 14:50:00,202.46,202.61,202.12,202.56,27818.0,189.4262,189.5666,189.1081,189.5198,27818.0
2020-09-14 15:00:00,202.6,202.62,202.41,202.48,27181.0,189.5572,189.5759,189.3794,189.4449,27181.0
2020-09-14 15:10:00,202.47,202.59,202.17,202.54,26505.0,189.4356,189.5478,189.1549,189.5011,26505.0
2020-09-14 15:20:00,202.56,202.57,202.16,202.36,73724.0,189.5198,189.5291,189.1455,189.3327,73724.0
2020-09-14 15:30:00,202.34,202.49,202.22,202.46,43529.0,189.3139,189.4543,189.2017,189.4262,43529.0
2020-09-14 15:40:00,202.47,202.86,202.46,202.86,85676.0,189.4356,189.8005,189.4262,189.8005,85676.0
2020-09-14 15:50:00,202.85,202.96,202.26,202.28,214054.0,189.7911,189.894,189.2391,189.2578,214054.0
2020-09-15 09:30:00,202.57,202.93,201.79,202.07,52888.0,189.5291,189.866,188.7993,189.0613,52888.0
2020-09-15 09:40:00,202.1,203.24,202.09,202.86,32303.0,189.0894,190.156,189.08,189.8005,32303.0
2020-09-15 09:50:00,202.85,203.24,202.61,202.96,15767.0,189.7911,190.156,189.5666,189.894,15767.0
2020-09-15 10:00:00,203.17,203.32,202.72,203.0,15813.0,190.0905,190.2308,189.6695,189.9315,15813.0
2020-09-15 10:10:00,203.05,203.12,202.42,202.51,32573.0,189.9782,190.0437,189.3888,189.473,32573.0
2020-09-15 10:20:00,202.53,202.58,202.28,202.58,37165.0,189.4917,189.5385,189.2578,189.5385,37165.0
2020-09-15 10:30:00,202.56,202.72,202.26,202.4,22585.0,189.5198,189.6695,189.2391,189.3701,22585.0
2020-09-15 10:40:00,202.26,202.61,202.24,202.48,18340.0,189.2391,189.5666,189.2204,189.4449,18340.0
2020-09-15 10:50:00,202.51,202.84,202.39,202.83,13242.0,189.473,189.7818,189.3607,189.7724,13242.0
2020-09-15 11:00:00,202.88,203.12,202.77,202.85,13671.0,189.8192,190.0437,189.7163,189.7911,13671.0
2020-09-15 11:10:00,202.86,203.23,202.8,203.21,23390.0,189.8005,190.1466,189.7443,190.1279,23390.0
2020-09-15 11:20:00,203.23,203.68,202.99,203.67,15014.0,190.1466,190.5677,189.9221,190.5583,15014.0
2020-09-15 11:30:00,203.7,203.8,203.13,203.23,22128.0,190.5864,190.6799,190.0531,190.1466,22128.0
2020-09-15 11:40:00,203.2,203.43,203.01,203.16,11588.0,190.1186,190.3338,189.9408,190.0812,11588.0
2020-09-15 11:50:00,203.14,203.16,202.75,202.91,39110.0,190.0624,190.0812,189.6975,189.8472,39110.0
2020-09-15 12:00:00,202.94,203.08,202.63,202.69,14317.0,189.8753,190.0063,189.5853,189.6414,14317.0
2020-09-15 12:10:00,202.68,203.01,202.66,202.95,18070.0,189.6321,189.9408,189.6133,189.8847,18070.0
2020-09-15 12:20:00,202.95,203.39,202.92,203.39,8374.0,189.8847,190.2963,189.8566,190.2963,8374.0
2020-09-15 12:30:00,203.39,203.46,203.28,203.37,11969.0,190.2963,190.3618,190.1934,190.2776,11969.0
2020-09-15 12:40:00,203.37,203.41,203.24,203.29,8304.0,190.2776,190.3151,190.156,190.2028,8304.0
2020-09-15 12:50:00,203.29,203.47,203.26,203.31,8527.0,190.2028,190.3712,190.1747,190.2215,8527.0
2020-09-15 13:00:00,203.31,203.61,203.3,203.41,24557.0,190.2215,190.5022,190.2121,190.3151,24557.0
2020-09-15 13:10:00,203.44,203.44,203.22,203.28,17387.0,190.3431,190.3431,190.1373,190.1934,17387.0
2020-09-15 13:20:00,203.29,203.36,203.0,203.34,10363.0,190.2028,190.2683,189.9315,190.2496,10363.0
2020-09-15 13:30:00,203.33,203.33,203.0,203.09,11468.0,190.2402,190.2402,189.9315,190.0157,11468.0
2020-09-15 13:40:00,203.14,203.15,203.01,203.06,9202.0,190.0624,190.0718,189.9408,189.9876,9202.0
2020-09-15 13:50:00,203.03,203.38,202.94,203.19,24050.0,189.9595,190.287,189.8753,190.1092,24050.0
2020-09-15 14:00:00,203.15,203.41,203.12,203.31,8775.0,190.0718,190.3151,190.0437,190.2215,8775.0
2020-09-15 14:10:00,203.42,203.6,203.34,203.53,8279.0,190.3244,190.4928,190.2496,190.4273,8279.0
2020-09-15 14:20:00,203.52,203.54,203.29,203.49,15766.0,190.418,190.4367,190.2028,190.3899,15766.0
2020-09-15 14:30:00,203.49,203.77,203.45,203.65,26791.0,190.3899,190.6519,190.3525,190.5396,26791.0
2020-09-15 14:40:00,203.66,203.93,203.63,203.86,18056.0,190.549,190.8016,190.5209,190.7361,18056.0
2020-09-15 14:50:00,203.85,203.9,203.37,203.59,25058.0,190.7267,190.7735,190.2776,190.4835,25058.0
2020-09-15 15:00:00,203.58,203.6,203.36,203.49,19385.0,190.4741,190.4928,190.2683,190.3899,19385.0
2020-09-15 15:10:00,203.48,203.73,203.48,203.7,26793.0,190.3805,190.6145,190.3805,190.5864,26793.0
2020-09-15 15:20:00,203.71,203.75,203.37,203.37,38238.0,190.5957,190.6332,190.2776,190.2776,38238.0
2020-09-15 15:30:00,203.37,203.52,203.04,203.32,60500.0,190.2776,190.418,189.9689,190.2308,60500.0
2020-09-15 15:40:00,203.31,203.33,203.01,203.12,64337.0,190.2215,190.2402,189.9408,190.0437,64337.0
2020-09-15 15:50:00,203.08,203.34,202.84,202.89,179478.0,190.0063,190.2496,189.7818,189.8285,179478.0
2020-09-16 09:30:00,203.9,204.88,203.01,204.48,40335.0,190.7735,191.6904,189.9408,191.3162,40335.0
2020-09-16 09:40:00,204.31,204.74,203.79,204.13,35981.0,191.1571,191.5594,190.6706,190.9887,35981.0
2020-09-16 09:50:00,204.12,204.47,203.76,204.19,33240.0,190.9793,191.3068,190.6425,191.0448,33240.0
2020-09-16 10:00:00,204.18,204.39,203.8,204.02,20113.0,191.0355,191.232,190.6799,190.8858,20113.0
2020-09-16 10:10:00,204.0,204.08,203.69,203.97,22579.0,190.8671,190.9419,190.577,190.839,22579.0
2020-09-16 10:20:00,203.99,204.62,203.76,204.53,20461.0,190.8577,191.4472,190.6425,191.363,20461.0
2020-09-16 10:30:00,204.53,204.75,203.85,203.85,22486.0,191.363,191.5688,190.7267,190.7267,22486.0
2020-09-16 10:40:00,203.94,204.05,203.55,203.78,16147.0,190.8109,190.9139,190.446,190.6612,16147.0
2020-09-16 10:50:00,203.74,203.78,203.49,203.58,18413.0,190.6238,190.6612,190.3899,190.4741,18413.0
2020-09-16 11:00:00,203.57,203.83,203.48,203.78,16612.0,190.4648,190.708,190.3805,190.6612,16612.0
2020-09-16 11:10:00,203.74,203.86,203.65,203.7,21125.0,190.6238,190.7361,190.5396,190.5864,21125.0
2020-09-16 11:20:00,203.74,204.28,203.73,204.28,14485.0,190.6238,191.129,190.6145,191.129,14485.0
2020-09-16 11:30:00,204.24,204.57,204.24,204.44,14806.0,191.0916,191.4004,191.0916,191.2787,14806.0
2020-09-16 11:40:00,204.41,204.43,204.18,204.29,20303.0,191.2507,191.2694,191.0355,191.1384,20303.0
2020-09-16 11:50:00,204.24,204.29,204.06,204.21,21490.0,191.0916,191.1384,190.9232,191.0636,21490.0
2020-09-16 12:00:00,204.21,204.35,203.62,203.72,26925.0,191.0636,191.1945,190.5115,190.6051,26925.0
2020-09-16 12:10:00,203.73,203.87,203.65,203.77,12735.0,190.6145,190.7454,190.5396,190.6519,12735.0
2020-09-16 12:20:00,203.77,203.79,203.61,203.72,11031.0,190.6519,190.6706,190.5022,190.6051,11031.0
2020-09-16 12:30:00,203.72,203.79,203.49,203.79,21133.0,190.6051,190.6706,190.3899,190.6706,21133.0
2020-09-16 12:40:00,203.77,203.77,203.27,203.29,15389.0,190.6519,190.6519,190.1841,190.2028,15389.0
2020-09-16 12:50:00,203.36,203.6,203.3,203.6,9809.0,190.2683,190.4928,190.2121,190.4928,9809.0
2020-09-16 13:00:00,203.6,203.6,203.33,203.37,11283.0,190.4928,190.4928,190.2402,190.2776,11283.0
2020-09-16 13:10:00,203.39,203.39,202.99,202.99,11303.0,190.2963,190.2963,189.9221,189.9221,11303.0
2020-09-16 13:20:00,202.99,203.12,202.72,203.12,11440.0,189.9221,190.0437,189.6695,190.0437,11440.0
2020-09-16 13:30:00,203.12,203.23,202.95,202.95,82839.0,190.0437,190.1466,189.8847,189.8847,82839.0
2020-09-16 13:40:00,202.89,202.92,202.47,202.52,42404.0,189.8285,189.8566,189.4356,189.4824,42404.0
2020-09-16 13:50:00,202.5,202.77,202.49,202.62,22495.0,189.4636,189.7163,189.4543,189.5759,22495.0
2020-09-16 14:00:00,202.6,202.83,202.4,202.55,21943.0,189.5572,189.7724,189.3701,189.5104,21943.0
2020-09-16 14:10:00,202.56,203.15,202.56,203.02,23348.0,189.5198,190.0718,189.5198,189.9502,23348.0
2020-09-16 14:20:00,203.03,203.12,202.78,203.0,46839.0,189.9595,190.0437,189.7256,189.9315,46839.0
2020-09-16 14:30:00,203.04,203.19,202.7,203.19,25453.0,189.9689,190.1092,189.6508,190.1092,25453.0
2020-09-16 14:40:00,203.15,203.34,202.91,203.01,55215.0,190.0718,190.2496,189.8472,189.9408,55215.0
2020-09-16 14:50:00,203.03,203.03,202.69,202.87,22750.0,189.9595,189.9595,189.6414,189.8098,22750.0
2020-09-16 15:00:00,202.96,203.12,202.74,202.74,19278.0,189.894,190.0437,189.6882,189.6882,19278.0
2020-09-16 15:10:00,202.75,202.9,202.5,202.9,53277.0,189.6975,189.8379,189.4636,189.8379,53277.0
2020-09-16 15:20:00,202.9,202.9,202.51,202.53,24905.0,189.8379,189.8379,189.473,189.4917,24905.0
2020-09-16 15:30:00,202.53,203.17,202.49,202.77,92307.0,189.4917,190.0905,189.4543,189.7163,92307.0
2020-09-16 15:40:00,202.75,203.29,202.69,203.06,48762.0,189.6975,190.2028,189.6414,189.9876,48762.0
2020-09-16 15:50:00,203.09,203.31,202.42,202.81,212865.0,190.0157,190.2215,189.3888,189.7537,212865.0
2020-09-17 09:30:00,200.62,202.69,200.5,202.39,46440.0,187.7047,189.6414,187.5924,189.3607,46440.0
2020-09-17 09:40:00,202.39,203.24,202.39,203.01,25478.0,189.3607,190.156,189.3607,189.9408,25478.0
2020-09-17 09:50:00,203.06,203.92,203.06,203.59,33973.0,189.9876,190.7922,189.9876,190.4835,33973.0
2020-09-17 10:00:00,203.67,203.75,202.66,203.31,30546.0,190.5583,190.6332,189.6133,190.2215,30546.0
2020-09-17 10:10:00,203.36,203.62,202.93,203.16,43278.0,190.2683,190.5115,189.866,190.0812,43278.0
2020-09-17 10:20:00,203.09,203.81,202.7,203.74,19646.0,190.0157,190.6893,189.6508,190.6238,19646.0
2020-09-17 10:30:00,203.74,203.81,203.19,203.5,18862.0,190.6238,190.6893,190.1092,190.3993,18862.0
2020-09-17 10:40:00,203.5,204.09,203.42,203.57,17188.0,190.3993,190.9513,190.3244,190.4648,17188.0
2020-09-17 10:50:00,203.65,203.84,203.1,203.23,18872.0,190.5396,190.7174,190.025,190.1466,18872.0
2020-09-17 11:00:00,203.26,203.73,203.26,203.42,16227.0,190.1747,190.6145,190.1747,190.3244,16227.0
2020-09-17 11:10:00,203.41,203.55,202.96,203.31,14099.0,190.3151,190.446,189.894,190.2215,14099.0
2020-09-17 11:20:00,203.39,203.39,203.0,203.08,18505.0,190.2963,190.2963,189.9315,190.0063,18505.0
2020-09-17 11:30:00,203.3,203.67,203.15,203.54,12071.0,190.2121,190.5583,190.0718,190.4367,12071.0
2020-09-17 11:40:00,203.58,203.62,203.18,203.2,11654.0,190.4741,190.5115,190.0999,190.1186,11654.0
2020-09-17 11:50:00,203.24,203.3,202.95,203.2,24588.0,190.156,190.2121,189.8847,190.1186,24588.0
2020-09-17 12:00:00,203.17,203.29,202.83,202.96,21497.0,190.0905,190.2028,189.7724,189.894,21497.0
2020-09-17 12:10:00,202.98,203.01,202.8,202.87,40485.0,189.9127,189.9408,189.7443,189.8098,40485.0
2020-09-17 12:20:00,202.89,203.19,202.82,203.17,43228.0,189.8285,190.1092,189.763,190.0905,43228.0
2020-09-17 12:30:00,203.18,203.42,203.1,203.24,13459.0,190.0999,190.3244,190.025,190.156,13459.0
2020-09-17 12:40:00,203.16,203.4,202.88,203.35,21855.0,190.0812,190.3057,189.8192,190.2589,21855.0
2020-09-17 12:50:00,203.33,203.69,203.15,203.69,21179.0,190.2402,190.577,190.0718,190.577,21179.0
2020-09-17 13:00:00,203.66,203.72,203.16,203.16,13982.0,190.549,190.6051,190.0812,190.0812,13982.0
2020-09-17 13:10:00,203.1,203.33,203.0,203.12,13505.0,190.025,190.2402,189.9315,190.0437,13505.0
2020-09-17 13:20:00,203.12,203.28,202.83,203.23,30056.0,190.0437,190.1934,189.7724,190.1466,30056.0
2020-09-17 13:30:00,203.25,203.34,202.85,203.11,58048.0,190.1654,190.2496,189.7911,190.0344,58048.0
2020-09-17 13:40:00,203.15,203.18,202.93,203.18,34378.0,190.0718,190.0999,189.866,190.0999,34378.0
2020-09-17 13:50:00,203.15,203.26,202.94,202.95,29768.0,190.0718,190.1747,189.8753,189.8847,29768.0
2020-09-17 14:00:00,202.95,203.31,202.95,203.29,21932.0,189.8847,190.2215,189.8847,190.2028,21932.0
2020-09-17 14:10:00,203.31,203.57,203.23,203.52,17385.0,190.2215,190.4648,190.1466,190.418,17385.0
2020-09-17 14:20:00,203.54,203.58,202.88,202.94,21411.0,190.4367,190.4741,189.8192,189.8753,21411.0
2020-09-17 14:30:00,202.9,203.31,202.84,203.21,47261.0,189.8379,190.2215,189.7818,190.1279,47261.0
2020-09-17 14:40:00,203.24,203.37,203.14,203.28,48628.0,190.156,190.2776,190.0624,190.1934,48628.0
2020-09-17 14:50:00,203.28,203.54,203.19,203.22,22214.0,190.1934,190.4367,190.1092,190.1373,22214.0
2020-09-17 15:00:00,203.24,203.33,202.9,203.03,38267.0,190.156,190.2402,189.8379,189.9595,38267.0
2020-09-17 15:10:00,203.09,203.27,202.92,203.13,23565.0,190.0157,190.1841,189.8566,190.0531,23565.0
2020-09-17 15:20:00,203.16,203.46,203.15,203.39,48231.0,190.0812,190.3618,190.0718,190.2963,48231.0
2020-09-17 15:30:00,203.34,204.0,203.31,203.95,40981.0,190.2496,190.8671,190.2215,190.8203,40981.0
2020-09-17 15:40:00,204.0,204.13,203.38,203.52,47544.0,190.8671,190.9887,190.287,190.418,47544.0
2020-09-17 15:50:00,203.49,203.75,203.02,203.43,98787.0,190.3899,190.6332,189.9502,190.3338,98787.0
2020-09-18 09:30:00,204.32,205.15,203.74,204.89,285677.0,191.1665,191.943,190.6238,191.6998,285677.0
2020-09-18 09:40:00,204.96,206.19,204.83,205.52,63082.0,191.7653,192.9161,191.6436,192.2892,63082.0
2020-09-18 09:50:00,205.57,206.76,205.42,206.76,53959.0,192.336,193.4494,192.1957,193.4494,53959.0
2020-09-18 10:00:00,206.7,207.14,206.37,206.95,33774.0,193.3933,193.8049,193.0845,193.6272,33774.0
2020-09-18 10:10:00,206.86,207.25,206.42,206.98,41098.0,193.543,193.9078,193.1313,193.6552,41098.0
2020-09-18 10:20:00,206.95,207.55,206.81,207.49,34142.0,193.6272,194.1885,193.4962,194.1324,34142.0
2020-09-18 10:30:00,207.55,207.84,207.32,207.8,32352.0,194.1885,194.4599,193.9733,194.4224,32352.0
2020-09-18 10:40:00,207.75,208.02,207.27,207.27,46533.0,194.3757,194.6283,193.9266,193.9266,46533.0
2020-09-18 10:50:00,207.28,207.35,206.83,207.01,67119.0,193.9359,194.0014,193.5149,193.6833,67119.0
2020-09-18 11:00:00,207.09,207.16,206.88,207.01,24794.0,193.7581,193.8236,193.5617,193.6833,24794.0
2020-09-18 11:10:00,207.01,207.28,206.69,207.18,44252.0,193.6833,193.9359,193.3839,193.8424,44252.0
2020-09-18 11:20:00,207.19,207.44,207.13,207.28,21777.0,193.8517,194.0856,193.7956,193.9359,21777.0
2020-09-18 11:30:00,207.38,207.45,207.12,207.39,20482.0,194.0295,194.095,193.7862,194.0388,20482.0
2020-09-18 11:40:00,207.37,207.78,207.09,207.75,24434.0,194.0201,194.4037,193.7581,194.3757,24434.0
2020-09-18 11:50:00,207.79,207.84,207.51,207.55,14523.0,194.4131,194.4599,194.1511,194.1885,14523.0
2020-09-18 12:00:00,207.55,207.65,207.23,207.46,16906.0,194.1885,194.2821,193.8891,194.1043,16906.0
2020-09-18 12:10:00,207.48,207.52,207.17,207.23,54516.0,194.123,194.1605,193.833,193.8891,54516.0
2020-09-18 12:20:00,207.26,207.26,206.85,207.11,24258.0,193.9172,193.9172,193.5336,193.7769,24258.0
2020-09-18 12:30:00,207.11,207.18,206.79,206.92,40186.0,193.7769,193.8424,193.4775,193.5991,40186.0
2020-09-18 12:40:00,206.87,207.09,206.83,207.05,26237.0,193.5523,193.7581,193.5149,193.7207,26237.0
2020-09-18 12:50:00,207.0,207.37,206.95,207.37,24629.0,193.6739,194.0201,193.6272,194.0201,24629.0
2020-09-18 13:00:00,207.33,207.34,206.89,206.95,25223.0,193.9827,193.9921,193.571,193.6272,25223.0
2020-09-18 13:10:00,206.92,207.21,206.76,207.01,50291.0,193.5991,193.8704,193.4494,193.6833,50291.0
2020-09-18 13:20:00,207.04,207.16,206.78,206.83,49650.0,193.7114,193.8236,193.4681,193.5149,49650.0
2020-09-18 13:30:00,206.79,207.0,206.55,206.95,86208.0,193.4775,193.6739,193.2529,193.6272,86208.0
2020-09-18 13:40:00,207.0,207.18,206.85,206.98,30464.0,193.6739,193.8424,193.5336,193.6552,30464.0
2020-09-18 13:50:00,206.97,207.24,206.85,207.24,34906.0,193.6459,193.8985,193.5336,193.8985,34906.0
2020-09-18 14:00:00,207.24,207.42,207.17,207.29,36466.0,193.8985,194.0669,193.833,193.9453,36466.0
2020-09-18 14:10:00,207.25,207.3,206.69,206.78,30234.0,193.9078,193.9546,193.3839,193.4681,30234.0
2020-09-18 14:20:00,206.81,207.05,206.65,206.8,71065.0,193.4962,193.7207,193.3465,193.4868,71065.0
2020-09-18 14:30:00,206.8,206.98,206.63,206.96,29635.0,193.4868,193.6552,193.3278,193.6365,29635.0
2020-09-18 14:40:00,206.99,207.26,206.9,207.14,41096.0,193.6646,193.9172,193.5804,193.8049,41096.0
2020-09-18 14:50:00,207.15,207.55,207.04,207.52,30618.0,193.8143,194.1885,193.7114,194.1605,30618.0
2020-09-18 15:00:00,207.64,207.72,207.51,207.68,23198.0,194.2727,194.3476,194.1511,194.3102,23198.0
2020-09-18 15:10:00,207.68,207.77,207.51,207.64,29385.0,194.3102,194.3944,194.1511,194.2727,29385.0
2020-09-18 15:20:00,207.65,207.98,207.45,207.97,37539.0,194.2821,194.5909,194.095,194.5815,37539.0
2020-09-18 15:30:00,207.95,208.41,207.93,208.21,64311.0,194.5628,194.9932,194.5441,194.806,64311.0
2020-09-18 15:40:00,208.24,208.99,208.21,208.56,104436.0,194.8341,195.5358,194.806,195.1335,104436.0
2020-09-18 15:50:00,208.52,208.55,207.83,207.87,269713.0,195.0961,195.1242,194.4505,194.4879,269713.0
2020-09-21 09:30:00,206.92,207.36,206.18,206.94,83097.0,193.5991,194.0108,192.9067,193.6178,83097.0
2020-09-21 09:40:00,206.79,207.13,206.13,206.19,38849.0,193.4775,193.7956,192.86,192.9161,38849.0
2020-09-21 09:50:00,206.08,206.18,204.96,205.02,60838.0,192.8132,192.9067,191.7653,191.8214,60838.0
2020-09-21 10:00:00,204.97,205.4,203.79,204.72,98106.0,191.7746,192.1769,190.6706,191.5407,98106.0
2020-09-21 10:10:00,204.67,205.45,204.24,204.58,60218.0,191.4939,192.2237,191.0916,191.4097,60218.0
2020-09-21 10:20:00,204.62,205.0,204.5,204.78,52975.0,191.4472,191.8027,191.3349,191.5969,52975.0
2020-09-21 10:30:00,204.77,204.77,204.1,204.28,42624.0,191.5875,191.5875,190.9606,191.129,42624.0
2020-09-21 10:40:00,204.3,204.95,204.0,204.95,25415.0,191.1478,191.7559,190.8671,191.7559,25415.0
2020-09-21 10:50:00,204.94,205.1,204.53,204.63,28786.0,191.7466,191.8963,191.363,191.4565,28786.0
2020-09-21 11:00:00,204.68,204.68,204.1,204.29,25754.0,191.5033,191.5033,190.9606,191.1384,25754.0
2020-09-21 11:10:00,204.31,204.34,203.3,203.48,42600.0,191.1571,191.1852,190.2121,190.3805,42600.0
2020-09-21 11:20:00,203.56,203.71,203.04,203.36,19831.0,190.4554,190.5957,189.9689,190.2683,19831.0
2020-09-21 11:30:00,203.34,203.45,202.54,202.96,24004.0,190.2496,190.3525,189.5011,189.894,24004.0
2020-09-21 11:40:00,203.01,203.48,202.91,203.42,23038.0,189.9408,190.3805,189.8472,190.3244,23038.0
2020-09-21 11:50:00,203.35,203.49,203.09,203.45,23619.0,190.2589,190.3899,190.0157,190.3525,23619.0
2020-09-21 12:00:00,203.53,203.63,203.28,203.38,31475.0,190.4273,190.5209,190.1934,190.287,31475.0
2020-09-21 12:10:00,203.34,203.43,203.12,203.3,23710.0,190.2496,190.3338,190.0437,190.2121,23710.0
2020-09-21 12:20:00,203.31,203.63,203.22,203.49,21449.0,190.2215,190.5209,190.1373,190.3899,21449.0
2020-09-21 12:30:00,203.41,203.5,203.2,203.48,16757.0,190.3151,190.3993,190.1186,190.3805,16757.0
2020-09-21 12:40:00,203.48,203.97,203.24,203.3,21506.0,190.3805,190.839,190.156,190.2121,21506.0
2020-09-21 12:50:00,203.25,203.32,202.8,202.97,18843.0,190.1654,190.2308,189.7443,189.9034,18843.0
2020-09-21 13:00:00,202.97,203.11,202.85,203.1,21201.0,189.9034,190.0344,189.7911,190.025,21201.0
2020-09-21 13:10:00,203.06,203.35,202.89,203.27,20411.0,189.9876,190.2589,189.8285,190.1841,20411.0
2020-09-21 13:20:00,203.34,203.44,203.25,203.42,20207.0,190.2496,190.3431,190.1654,190.3244,20207.0
2020-09-21 13:30:00,203.39,203.39,203.19,203.31,34214.0,190.2963,190.2963,190.1092,190.2215,34214.0
2020-09-21 13:40:00,203.29,203.4,203.14,203.25,31088.0,190.2028,190.3057,190.0624,190.1654,31088.0
2020-09-21 13:50:00,203.23,203.29,202.8,203.02,22828.0,190.1466,190.2028,189.7443,189.9502,22828.0
2020-09-21 14:00:00,202.99,203.19,202.85,202.91,19336.0,189.9221,190.1092,189.7911,189.8472,19336.0
2020-09-21 14:10:00,202.86,202.93,202.31,202.31,19324.0,189.8005,189.866,189.2859,189.2859,19324.0
2020-09-21 14:20:00,202.38,202.78,202.34,202.57,49448.0,189.3514,189.7256,189.3139,189.5291,49448.0
2020-09-21 14:30:00,202.56,202.7,202.45,202.57,29216.0,189.5198,189.6508,189.4169,189.5291,29216.0
2020-09-21 14:40:00,202.61,202.76,202.47,202.54,24566.0,189.5666,189.7069,189.4356,189.5011,24566.0
2020-09-21 14:50:00,202.52,202.91,202.49,202.76,43084.0,189.4824,189.8472,189.4543,189.7069,43084.0
2020-09-21 15:00:00,202.74,203.13,202.7,203.08,36307.0,189.6882,190.0531,189.6508,190.0063,36307.0
2020-09-21 15:10:00,203.09,203.31,202.83,203.2,55095.0,190.0157,190.2215,189.7724,190.1186,55095.0
2020-09-21 15:20:00,203.21,203.66,202.83,202.86,31983.0,190.1279,190.549,189.7724,189.8005,31983.0
2020-09-21 15:30:00,202.87,203.11,202.77,202.86,56936.0,189.8098,190.0344,189.7163,189.8005,56936.0
2020-09-21 15:40:00,202.89,203.03,202.74,202.87,74492.0,189.8285,189.9595,189.6882,189.8098,74492.0
2020-09-21 15:50:00,202.83,203.29,202.83,202.96,162281.0,189.7724,190.2028,189.7724,189.894,162281.0
2020-09-22 09:30:00,202.31,204.71,202.31,203.86,60351.0,189.2859,191.5314,189.2859,190.7361,60351.0
2020-09-22 09:40:00,203.85,204.19,203.55,203.97,18482.0,190.7267,191.0448,190.446,190.839,18482.0
2020-09-22 09:50:00,203.97,204.32,203.95,204.27,17345.0,190.839,191.1665,190.8203,191.1197,17345.0
2020-09-22 10:00:00,204.26,205.25,204.21,204.86,33222.0,191.1103,192.0366,191.0636,191.6717,33222.0
2020-09-22 10:10:00,204.83,205.21,204.67,205.16,23153.0,191.6436,191.9992,191.4939,191.9524,23153.0
2020-09-22 10:20:00,205.19,205.63,205.03,205.39,29576.0,191.9805,192.3921,191.8308,192.1676,29576.0
2020-09-22 10:30:00,205.36,205.42,204.65,205.29,19870.0,192.1395,192.1957,191.4752,192.074,19870.0
2020-09-22 10:40:00,205.29,205.52,205.12,205.13,16412.0,192.074,192.2892,191.915,191.9243,16412.0
2020-09-22 10:50:00,205.11,205.75,205.1,205.12,19868.0,191.9056,192.5044,191.8963,191.915,19868.0
2020-09-22 11:00:00,205.19,205.61,204.87,205.53,32423.0,191.9805,192.3734,191.6811,192.2986,32423.0
2020-09-22 11:10:00,205.56,206.2,205.55,206.15,14163.0,192.3266,192.9254,192.3173,192.8787,14163.0
2020-09-22 11:20:00,206.11,206.36,206.04,206.14,11872.0,192.8412,193.0751,192.7757,192.8693,11872.0
2020-09-22 11:30:00,206.17,206.22,205.83,206.22,16888.0,192.8974,192.9442,192.5793,192.9442,16888.0
2020-09-22 11:40:00,206.12,206.79,206.12,206.73,20165.0,192.8506,193.4775,192.8506,193.4213,20165.0
2020-09-22 11:50:00,206.71,206.72,206.44,206.54,11289.0,193.4026,193.412,193.15,193.2436,11289.0
2020-09-22 12:00:00,206.56,207.13,206.53,206.98,35122.0,193.2623,193.7956,193.2342,193.6552,35122.0
2020-09-22 12:10:00,207.01,207.18,206.64,206.64,14177.0,193.6833,193.8424,193.3371,193.3371,14177.0
2020-09-22 12:20:00,206.64,207.07,206.63,207.05,11896.0,193.3371,193.7394,193.3278,193.7207,11896.0
2020-09-22 12:30:00,207.09,207.54,207.07,207.38,14004.0,193.7581,194.1792,193.7394,194.0295,14004.0
2020-09-22 12:40:00,207.36,207.4,207.17,207.36,18316.0,194.0108,194.0482,193.833,194.0108,18316.0
2020-09-22 12:50:00,207.37,207.61,206.87,206.91,27376.0,194.0201,194.2447,193.5523,193.5897,27376.0
2020-09-22 13:00:00,206.87,207.3,206.79,207.28,12955.0,193.5523,193.9546,193.4775,193.9359,12955.0
2020-09-22 13:10:00,207.33,207.77,207.33,207.76,22849.0,193.9827,194.3944,193.9827,194.385,22849.0
2020-09-22 13:20:00,207.75,208.09,207.72,207.95,18298.0,194.3757,194.6938,194.3476,194.5628,18298.0
2020-09-22 13:30:00,207.95,207.96,207.72,207.81,20939.0,194.5628,194.5721,194.3476,194.4318,20939.0
2020-09-22 13:40:00,207.85,208.04,207.85,208.04,22435.0,194.4692,194.647,194.4692,194.647,22435.0
2020-09-22 13:50:00,207.97,208.41,207.96,208.34,31930.0,194.5815,194.9932,194.5721,194.9277,31930.0
2020-09-22 14:00:00,208.38,208.67,208.25,208.37,30251.0,194.9651,195.2364,194.8435,194.9557,30251.0
2020-09-22 14:10:00,208.34,208.56,208.24,208.5,20169.0,194.9277,195.1335,194.8341,195.0774,20169.0
2020-09-22 14:20:00,208.49,208.49,208.27,208.44,24791.0,195.068,195.068,194.8622,195.0212,24791.0
2020-09-22 14:30:00,208.49,208.7,208.29,208.63,38164.0,195.068,195.2645,194.8809,195.199,38164.0
2020-09-22 14:40:00,208.63,208.64,208.1,208.21,29514.0,195.199,195.2084,194.7031,194.806,29514.0
2020-09-22 14:50:00,208.25,208.49,208.16,208.28,18016.0,194.8435,195.068,194.7593,194.8715,18016.0
2020-09-22 15:00:00,208.28,208.31,207.87,207.87,27088.0,194.8715,194.8996,194.4879,194.4879,27088.0
2020-09-22 15:10:00,207.87,208.05,207.53,207.62,34542.0,194.4879,194.6563,194.1698,194.254,34542.0
2020-09-22 15:20:00,207.6,207.92,207.56,207.81,38573.0,194.2353,194.5347,194.1979,194.4318,38573.0
2020-09-22 15:30:00,207.79,208.45,207.66,208.27,49970.0,194.4131,195.0306,194.2915,194.8622,49970.0
2020-09-22 15:40:00,208.28,208.96,208.26,208.83,88810.0,194.8715,195.5078,194.8528,195.3861,88810.0
2020-09-22 15:50:00,208.67,208.86,208.16,208.28,146196.0,195.2364,195.4142,194.7593,194.8715,146196.0
2020-09-23 09:30:00,208.44,209.15,208.36,208.58,37107.0,195.0212,195.6855,194.9464,195.1522,37107.0
2020-09-23 09:40:00,208.65,209.86,208.65,209.47,37780.0,195.2177,196.3498,195.2177,195.9849,37780.0
2020-09-23 09:50:00,209.43,209.43,208.28,208.42,22759.0,195.9475,195.9475,194.8715,195.0025,22759.0
2020-09-23 10:00:00,208.45,209.0,208.45,208.93,21345.0,195.0306,195.5452,195.0306,195.4797,21345.0
2020-09-23 10:10:00,208.96,209.58,208.96,209.44,16376.0,195.5078,196.0878,195.5078,195.9569,16376.0
2020-09-23 10:20:00,209.4,209.61,208.95,209.48,19693.0,195.9194,196.1159,195.4984,195.9943,19693.0
2020-09-23 10:30:00,209.52,209.72,208.53,208.53,19215.0,196.0317,196.2188,195.1054,195.1054,19215.0
2020-09-23 10:40:00,208.52,208.66,208.31,208.53,27647.0,195.0961,195.2271,194.8996,195.1054,27647.0
2020-09-23 10:50:00,208.55,208.66,207.81,207.88,17259.0,195.1242,195.2271,194.4318,194.4973,17259.0
2020-09-23 11:00:00,207.92,208.72,207.85,208.66,15258.0,194.5347,195.2832,194.4692,195.2271,15258.0
2020-09-23 11:10:00,208.64,208.8,208.25,208.38,30772.0,195.2084,195.3581,194.8435,194.9651,30772.0
2020-09-23 11:20:00,208.47,208.49,207.9,208.07,31224.0,195.0493,195.068,194.516,194.6751,31224.0
2020-09-23 11:30:00,208.03,208.07,207.33,207.49,21018.0,194.6376,194.6751,193.9827,194.1324,21018.0
2020-09-23 11:40:00,207.65,207.65,206.84,206.92,13283.0,194.2821,194.2821,193.5242,193.5991,13283.0
2020-09-23 11:50:00,206.93,206.95,206.33,206.34,21012.0,193.6084,193.6272,193.0471,193.0564,21012.0
2020-09-23 12:00:00,206.3,206.3,205.84,206.03,31821.0,193.019,193.019,192.5886,192.7664,31821.0
2020-09-23 12:10:00,205.98,206.1,205.34,205.34,34746.0,192.7196,192.8319,192.1208,192.1208,34746.0
2020-09-23 12:20:00,205.38,205.86,205.0,205.86,23347.0,192.1582,192.6073,191.8027,192.6073,23347.0
2020-09-23 12:30:00,205.85,206.65,205.81,206.64,18167.0,192.598,193.3465,192.5606,193.3371,18167.0
2020-09-23 12:40:00,206.61,206.67,206.17,206.65,19370.0,193.309,193.3652,192.8974,193.3465,19370.0
2020-09-23 12:50:00,206.66,206.99,206.48,206.98,12404.0,193.3558,193.6646,193.1874,193.6552,12404.0
2020-09-23 13:00:00,206.95,207.05,206.56,206.59,10238.0,193.6272,193.7207,193.2623,193.2903,10238.0
2020-09-23 13:10:00,206.6,206.82,206.56,206.77,9192.0,193.2997,193.5055,193.2623,193.4587,9192.0
2020-09-23 13:20:00,206.78,207.14,206.78,206.93,14418.0,193.4681,193.8049,193.4681,193.6084,14418.0
2020-09-23 13:30:00,206.93,207.07,206.82,207.0,9036.0,193.6084,193.7394,193.5055,193.6739,9036.0
2020-09-23 13:40:00,206.98,207.02,206.3,206.36,24076.0,193.6552,193.6927,193.019,193.0751,24076.0
2020-09-23 13:50:00,206.44,206.48,206.08,206.48,14810.0,193.15,193.1874,192.8132,193.1874,14810.0
2020-09-23 14:00:00,206.47,206.72,206.19,206.66,15867.0,193.1781,193.412,192.9161,193.3558,15867.0
2020-09-23 14:10:00,206.66,206.66,205.82,205.82,16333.0,193.3558,193.3558,192.5699,192.5699,16333.0
2020-09-23 14:20:00,205.81,206.02,205.72,205.89,16036.0,192.5606,192.757,192.4763,192.6354,16036.0
2020-09-23 14:30:00,205.94,206.13,205.77,205.98,20182.0,192.6822,192.86,192.5231,192.7196,20182.0
2020-09-23 14:40:00,205.9,205.98,205.48,205.56,16635.0,192.6448,192.7196,192.2518,192.3266,16635.0
2020-09-23 14:50:00,205.53,205.54,204.63,204.63,31194.0,192.2986,192.3079,191.4565,191.4565,31194.0
2020-09-23 15:00:00,204.63,204.92,203.83,204.13,56286.0,191.4565,191.7278,190.708,190.9887,56286.0
2020-09-23 15:10:00,204.09,204.92,204.05,204.73,31622.0,190.9513,191.7278,190.9139,191.5501,31622.0
2020-09-23 15:20:00,204.64,205.38,204.43,205.28,50378.0,191.4659,192.1582,191.2694,192.0647,50378.0
2020-09-23 15:30:00,205.23,205.27,204.41,204.48,49896.0,192.0179,192.0553,191.2507,191.3162,49896.0
2020-09-23 15:40:00,204.49,204.79,204.4,204.57,66353.0,191.3255,191.6062,191.2413,191.4004,66353.0
2020-09-23 15:50:00,204.53,204.85,204.03,204.15,224856.0,191.363,191.6624,190.8951,191.0074,224856.0
2020-09-24 09:30:00,204.22,205.19,203.51,203.74,47419.0,191.0729,191.9805,190.4086,190.6238,47419.0
2020-09-24 09:40:00,203.73,203.96,202.58,203.8,25250.0,190.6145,190.8296,189.5385,190.6799,25250.0
2020-09-24 09:50:00,203.82,204.92,203.82,204.21,29534.0,190.6987,191.7278,190.6987,191.0636,29534.0
2020-09-24 10:00:00,204.37,205.88,204.3,205.15,18120.0,191.2133,192.626,191.1478,191.943,18120.0
2020-09-24 10:10:00,205.08,205.41,204.74,204.92,17710.0,191.8775,192.1863,191.5594,191.7278,17710.0
2020-09-24 10:20:00,204.71,204.95,204.29,204.55,13935.0,191.5314,191.7559,191.1384,191.3817,13935.0
2020-09-24 10:30:00,204.55,204.55,203.68,203.91,32797.0,191.3817,191.3817,190.5677,190.7829,32797.0
2020-09-24 10:40:00,203.78,204.77,203.78,204.67,17930.0,190.6612,191.5875,190.6612,191.4939,17930.0
2020-09-24 10:50:00,204.68,204.86,204.43,204.86,12716.0,191.5033,191.6717,191.2694,191.6717,12716.0
2020-09-24 11:00:00,204.79,204.9,203.99,204.11,14424.0,191.6062,191.7091,190.8577,190.97,14424.0
2020-09-24 11:10:00,204.12,204.65,204.11,204.44,12984.0,190.9793,191.4752,190.97,191.2787,12984.0
2020-09-24 11:20:00,204.42,205.1,204.42,204.68,14420.0,191.26,191.8963,191.26,191.5033,14420.0
2020-09-24 11:30:00,204.81,205.34,204.7,205.28,9831.0,191.6249,192.1208,191.522,192.0647,9831.0
2020-09-24 11:40:00,205.37,205.63,204.8,204.86,16676.0,192.1489,192.3921,191.6156,191.6717,16676.0
2020-09-24 11:50:00,204.88,205.38,204.78,205.37,14660.0,191.6904,192.1582,191.5969,192.1489,14660.0
2020-09-24 12:00:00,205.45,205.73,205.33,205.6,14226.0,192.2237,192.4857,192.1115,192.3641,14226.0
2020-09-24 12:10:00,205.56,205.78,205.41,205.63,12669.0,192.3266,192.5325,192.1863,192.3921,12669.0
2020-09-24 12:20:00,205.65,205.74,205.22,205.23,13309.0,192.4109,192.4951,192.0085,192.0179,13309.0
2020-09-24 12:30:00,205.08,205.1,204.61,204.69,11576.0,191.8775,191.8963,191.4378,191.5127,11576.0
2020-09-24 12:40:00,204.63,204.95,204.52,204.78,9448.0,191.4565,191.7559,191.3536,191.5969,9448.0
2020-09-24 12:50:00,204.87,205.5,204.78,205.49,10346.0,191.6811,192.2705,191.5969,192.2612,10346.0
2020-09-24 13:00:00,205.58,205.69,205.43,205.65,14724.0,192.3454,192.4483,192.205,192.4109,14724.0
2020-09-24 13:10:00,205.64,206.29,205.61,205.82,15886.0,192.4015,193.0096,192.3734,192.5699,15886.0
2020-09-24 13:20:00,205.8,206.07,205.71,205.9,12764.0,192.5512,192.8038,192.467,192.6448,12764.0
2020-09-24 13:30:00,205.94,205.97,205.74,205.94,17792.0,192.6822,192.7103,192.4951,192.6822,17792.0
2020-09-24 13:40:00,205.97,205.98,205.74,205.8,15356.0,192.7103,192.7196,192.4951,192.5512,15356.0
2020-09-24 13:50:00,205.77,205.85,205.27,205.28,12564.0,192.5231,192.598,192.0553,192.0647,12564.0
2020-09-24 14:00:00,205.39,205.49,205.02,205.36,15988.0,192.1676,192.2612,191.8214,192.1395,15988.0
2020-09-24 14:10:00,205.39,205.39,204.76,204.76,9090.0,192.1676,192.1676,191.5781,191.5781,9090.0
2020-09-24 14:20:00,204.76,204.87,204.43,204.8,23906.0,191.5781,191.6811,191.2694,191.6156,23906.0
2020-09-24 14:30:00,204.9,205.7,204.84,205.7,21077.0,191.7091,192.4576,191.653,192.4576,21077.0
2020-09-24 14:40:00,205.74,206.02,205.61,205.65,16594.0,192.4951,192.757,192.3734,192.4109,16594.0
2020-09-24 14:50:00,205.63,205.79,204.95,204.95,14477.0,192.3921,192.5418,191.7559,191.7559,14477.0
2020-09-24 15:00:00,204.97,205.17,204.77,205.08,13588.0,191.7746,191.9618,191.5875,191.8775,13588.0
2020-09-24 15:10:00,205.05,205.42,204.89,205.09,19281.0,191.8495,192.1957,191.6998,191.8869,19281.0
2020-09-24 15:20:00,204.92,204.92,204.36,204.73,26762.0,191.7278,191.7278,191.2039,191.5501,26762.0
2020-09-24 15:30:00,204.65,205.17,204.6,205.13,31374.0,191.4752,191.9618,191.4284,191.9243,31374.0
2020-09-24 15:40:00,205.18,205.23,204.67,204.67,34130.0,191.9711,192.0179,191.4939,191.4939,34130.0
2020-09-24 15:50:00,204.51,205.16,204.51,205.15,164826.0,191.3442,191.9524,191.3442,191.943,164826.0
2020-09-25 09:30:00,205.11,206.22,204.8,204.83,42044.0,191.9056,192.9442,191.6156,191.6436,42044.0
2020-09-25 09:40:00,204.91,206.28,204.64,204.71,18173.0,191.7185,193.0003,191.4659,191.5314,18173.0
2020-09-25 09:50:00,204.71,205.26,204.59,205.23,12787.0,191.5314,192.046,191.4191,192.0179,12787.0
2020-09-25 10:00:00,205.06,205.3,204.56,204.96,13520.0,191.8588,192.0834,191.391,191.7653,13520.0
2020-09-25 10:10:00,204.96,205.11,204.35,205.01,16109.0,191.7653,191.9056,191.1945,191.8121,16109.0
2020-09-25 10:20:00,205.02,205.29,204.9,204.98,30759.0,191.8214,192.074,191.7091,191.784,30759.0
2020-09-25 10:30:00,205.01,205.25,204.73,205.25,41900.0,191.8121,192.0366,191.5501,192.0366,41900.0
2020-09-25 10:40:00,205.49,206.07,205.3,205.87,13493.0,192.2612,192.8038,192.0834,192.6167,13493.0
2020-09-25 10:50:00,205.96,206.22,205.44,205.59,15151.0,192.7009,192.9442,192.2144,192.3547,15151.0
2020-09-25 11:00:00,205.57,205.71,205.38,205.57,12309.0,192.336,192.467,192.1582,192.336,12309.0
2020-09-25 11:10:00,205.53,207.24,205.51,207.05,18985.0,192.2986,193.8985,192.2799,193.7207,18985.0
2020-09-25 11:20:00,206.98,206.98,206.59,206.7,9388.0,193.6552,193.6552,193.2903,193.3933,9388.0
2020-09-25 11:30:00,206.59,206.83,206.59,206.78,12264.0,193.2903,193.5149,193.2903,193.4681,12264.0
2020-09-25 11:40:00,206.83,206.97,206.1,206.3,7472.0,193.5149,193.6459,192.8319,193.019,7472.0
2020-09-25 11:50:00,206.26,206.55,206.23,206.32,8817.0,192.9816,193.2529,192.9535,193.0377,8817.0
2020-09-25 12:00:00,206.36,206.93,206.36,206.93,14443.0,193.0751,193.6084,193.0751,193.6084,14443.0
2020-09-25 12:10:00,206.96,207.39,206.9,207.22,21772.0,193.6365,194.0388,193.5804,193.8798,21772.0
2020-09-25 12:20:00,207.27,207.28,206.58,206.66,6654.0,193.9266,193.9359,193.281,193.3558,6654.0
2020-09-25 12:30:00,206.7,206.75,206.35,206.56,6654.0,193.3933,193.44,193.0658,193.2623,6654.0
2020-09-25 12:40:00,206.58,206.87,206.58,206.74,9303.0,193.281,193.5523,193.281,193.4307,9303.0
2020-09-25 12:50:00,206.74,206.84,206.68,206.84,8557.0,193.4307,193.5242,193.3745,193.5242,8557.0
2020-09-25 13:00:00,206.87,207.18,206.82,207.14,9285.0,193.5523,193.8424,193.5055,193.8049,9285.0
2020-09-25 13:10:00,207.22,207.55,207.22,207.5,12103.0,193.8798,194.1885,193.8798,194.1418,12103.0
2020-09-25 13:20:00,207.53,207.6,207.38,207.48,7789.0,194.1698,194.2353,194.0295,194.123,7789.0
2020-09-25 13:30:00,207.49,207.7,207.47,207.55,11673.0,194.1324,194.3289,194.1137,194.1885,11673.0
2020-09-25 13:40:00,207.58,208.02,207.57,208.02,20670.0,194.2166,194.6283,194.2072,194.6283,20670.0
2020-09-25 13:50:00,208.03,208.16,207.8,207.84,9170.0,194.6376,194.7593,194.4224,194.4599,9170.0
2020-09-25 14:00:00,207.83,208.16,207.82,208.12,9834.0,194.4505,194.7593,194.4412,194.7218,9834.0
2020-09-25 14:10:00,208.13,208.51,208.13,208.51,13799.0,194.7312,195.0867,194.7312,195.0867,13799.0
2020-09-25 14:20:00,208.52,208.65,208.31,208.4,15529.0,195.0961,195.2177,194.8996,194.9838,15529.0
2020-09-25 14:30:00,208.35,208.49,208.16,208.34,14091.0,194.937,195.068,194.7593,194.9277,14091.0
2020-09-25 14:40:00,208.34,208.42,208.25,208.34,12531.0,194.9277,195.0025,194.8435,194.9277,12531.0
2020-09-25 14:50:00,208.36,208.77,208.34,208.72,15919.0,194.9464,195.33,194.9277,195.2832,15919.0
2020-09-25 15:00:00,208.72,209.2,208.69,209.19,14446.0,195.2832,195.7323,195.2551,195.723,14446.0
2020-09-25 15:10:00,209.19,209.34,209.08,209.11,16598.0,195.723,195.8633,195.62,195.6481,16598.0
2020-09-25 15:20:00,209.11,209.31,209.07,209.16,19825.0,195.6481,195.8352,195.6107,195.6949,19825.0
2020-09-25 15:30:00,209.14,209.23,208.73,208.81,26180.0,195.6762,195.7604,195.2926,195.3674,26180.0
2020-09-25 15:40:00,208.79,209.13,208.7,209.0,33869.0,195.3487,195.6668,195.2645,195.5452,33869.0
2020-09-25 15:50:00,208.99,208.99,208.33,208.4,83646.0,195.5358,195.5358,194.9183,194.9838,83646.0
2020-09-28 09:30:00,208.72,209.08,207.05,207.55,60500.0,195.2832,195.62,193.7207,194.1885,60500.0
2020-09-28 09:40:00,207.31,207.96,206.82,207.03,22884.0,193.964,194.5721,193.5055,193.702,22884.0
2020-09-28 09:50:00,206.97,207.37,206.19,207.13,19918.0,193.6459,194.0201,192.9161,193.7956,19918.0
2020-09-28 10:00:00,207.09,207.87,206.66,206.67,17072.0,193.7581,194.4879,193.3558,193.3652,17072.0
2020-09-28 10:10:00,206.84,207.27,206.8,207.13,10033.0,193.5242,193.9266,193.4868,193.7956,10033.0
2020-09-28 10:20:00,207.18,208.2,207.17,207.84,15432.0,193.8424,194.7967,193.833,194.4599,15432.0
2020-09-28 10:30:00,207.69,208.17,207.69,208.03,19039.0,194.3195,194.7686,194.3195,194.6376,19039.0
2020-09-28 10:40:00,208.03,208.31,207.84,208.04,25509.0,194.6376,194.8996,194.4599,194.647,25509.0
2020-09-28 10:50:00,208.04,208.1,207.63,207.89,14113.0,194.647,194.7031,194.2634,194.5066,14113.0
2020-09-28 11:00:00,208.04,208.17,207.88,208.01,16169.0,194.647,194.7686,194.4973,194.6189,16169.0
2020-09-28 11:10:00,207.94,208.09,207.8,207.91,15162.0,194.5534,194.6938,194.4224,194.5254,15162.0
2020-09-28 11:20:00,207.9,208.08,207.68,207.77,10418.0,194.516,194.6844,194.3102,194.3944,10418.0
2020-09-28 11:30:00,207.73,208.06,207.6,208.03,14746.0,194.3569,194.6657,194.2353,194.6376,14746.0
2020-09-28 11:40:00,208.01,208.14,207.95,208.0,15997.0,194.6189,194.7406,194.5628,194.6096,15997.0
2020-09-28 11:50:00,207.98,208.08,207.79,207.99,20213.0,194.5909,194.6844,194.4131,194.6002,20213.0
2020-09-28 12:00:00,207.91,208.24,207.69,208.21,32147.0,194.5254,194.8341,194.3195,194.806,32147.0
2020-09-28 12:10:00,208.21,208.24,207.88,208.0,12211.0,194.806,194.8341,194.4973,194.6096,12211.0
2020-09-28 12:20:00,208.04,208.34,208.04,208.3,6992.0,194.647,194.9277,194.647,194.8903,6992.0
2020-09-28 12:30:00,208.3,208.51,208.1,208.16,6883.0,194.8903,195.0867,194.7031,194.7593,6883.0
2020-09-28 12:40:00,208.21,208.35,208.04,208.33,6185.0,194.806,194.937,194.647,194.9183,6185.0
2020-09-28 12:50:00,208.37,208.91,208.37,208.85,10646.0,194.9557,195.461,194.9557,195.4048,10646.0
2020-09-28 13:00:00,208.81,208.94,208.76,208.94,6911.0,195.3674,195.4891,195.3206,195.4891,6911.0
2020-09-28 13:10:00,208.88,209.18,208.73,209.14,5996.0,195.4329,195.7136,195.2926,195.6762,5996.0
2020-09-28 13:20:00,209.13,209.4,209.13,209.38,10591.0,195.6668,195.9194,195.6668,195.9007,10591.0
2020-09-28 13:30:00,209.38,209.65,209.36,209.59,11544.0,195.9007,196.1533,195.882,196.0972,11544.0
2020-09-28 13:40:00,209.54,210.14,209.54,209.95,17913.0,196.0504,196.6118,196.0504,196.434,17913.0
2020-09-28 13:50:00,209.97,210.22,209.86,210.2,13383.0,196.4527,196.6866,196.3498,196.6679,13383.0
2020-09-28 14:00:00,210.22,210.45,209.92,210.05,21658.0,196.6866,196.9018,196.406,196.5276,21658.0
2020-09-28 14:10:00,210.03,210.39,209.99,210.22,10389.0,196.5089,196.8457,196.4715,196.6866,10389.0
2020-09-28 14:20:00,210.25,210.53,210.09,210.09,23798.0,196.7147,196.9767,196.565,196.565,23798.0
2020-09-28 14:30:00,210.1,210.42,210.07,210.13,16625.0,196.5744,196.8738,196.5463,196.6024,16625.0
2020-09-28 14:40:00,210.1,210.46,210.1,210.42,22116.0,196.5744,196.9112,196.5744,196.8738,22116.0
2020-09-28 14:50:00,210.44,210.82,210.43,210.72,19685.0,196.8925,197.248,196.8831,197.1545,19685.0
2020-09-28 15:00:00,210.76,210.89,210.45,210.54,39376.0,197.1919,197.3135,196.9018,196.986,39376.0
2020-09-28 15:10:00,210.44,210.86,210.19,210.71,35751.0,196.8925,197.2854,196.6586,197.1451,35751.0
2020-09-28 15:20:00,210.72,210.78,210.29,210.35,23884.0,197.1545,197.2106,196.7521,196.8083,23884.0
2020-09-28 15:30:00,210.25,210.43,209.96,210.35,39135.0,196.7147,196.8831,196.4434,196.8083,39135.0
2020-09-28 15:40:00,210.27,210.47,209.69,209.76,38528.0,196.7334,196.9206,196.1908,196.2563,38528.0
2020-09-28 15:50:00,209.65,209.99,209.36,209.79,77508.0,196.1533,196.4715,195.882,196.2843,77508.0
2020-09-29 09:30:00,209.5,211.06,209.25,210.39,64765.0,196.013,197.4726,195.7791,196.8457,64765.0
2020-09-29 09:40:00,210.39,210.76,209.71,210.76,20752.0,196.8457,197.1919,196.2095,197.1919,20752.0
2020-09-29 09:50:00,210.78,211.16,210.43,211.07,18801.0,197.2106,197.5661,196.8831,197.4819,18801.0
2020-09-29 10:00:00,211.12,211.98,210.87,211.75,22719.0,197.5287,198.3333,197.2948,198.1182,22719.0
2020-09-29 10:10:00,211.62,211.81,211.18,211.71,12079.0,197.9965,198.1743,197.5848,198.0807,12079.0
2020-09-29 10:20:00,211.66,211.78,211.03,211.14,41775.0,198.0339,198.1462,197.4445,197.5474,41775.0
2020-09-29 10:30:00,211.22,211.22,210.72,210.89,14927.0,197.6223,197.6223,197.1545,197.3135,14927.0
2020-09-29 10:40:00,210.9,211.07,210.33,210.91,19618.0,197.3229,197.4819,196.7896,197.3322,19618.0
2020-09-29 10:50:00,210.92,211.0,210.46,210.63,14737.0,197.3416,197.4164,196.9112,197.0703,14737.0
2020-09-29 11:00:00,210.55,210.97,210.4,210.77,15770.0,196.9954,197.3884,196.8551,197.2012,15770.0
2020-09-29 11:10:00,210.77,211.04,210.49,210.67,17248.0,197.2012,197.4539,196.9393,197.1077,17248.0
2020-09-29 11:20:00,210.68,211.36,210.57,211.12,16771.0,197.117,197.7533,197.0141,197.5287,16771.0
2020-09-29 11:30:00,211.15,211.3,210.96,211.25,13094.0,197.5568,197.6971,197.379,197.6503,13094.0
2020-09-29 11:40:00,211.2,211.2,210.34,210.4,14572.0,197.6036,197.6036,196.7989,196.8551,14572.0
2020-09-29 11:50:00,210.54,210.72,210.32,210.38,26675.0,196.986,197.1545,196.7802,196.8363,26675.0
2020-09-29 12:00:00,210.39,210.73,210.36,210.49,10677.0,196.8457,197.1638,196.8176,196.9393,10677.0
2020-09-29 12:10:00,210.41,210.64,210.18,210.31,12264.0,196.8644,197.0796,196.6492,196.7709,12264.0
2020-09-29 12:20:00,210.31,210.33,210.01,210.18,14446.0,196.7709,196.7896,196.4902,196.6492,14446.0
2020-09-29 12:30:00,210.19,210.64,210.19,210.58,13864.0,196.6586,197.0796,196.6586,197.0235,13864.0
2020-09-29 12:40:00,210.57,210.77,210.52,210.71,15012.0,197.0141,197.2012,196.9673,197.1451,15012.0
2020-09-29 12:50:00,210.72,210.8,210.51,210.74,11468.0,197.1545,197.2293,196.958,197.1732,11468.0
2020-09-29 13:00:00,210.71,210.9,210.62,210.71,10368.0,197.1451,197.3229,197.0609,197.1451,10368.0
2020-09-29 13:10:00,210.68,210.88,210.6,210.88,6735.0,197.117,197.3042,197.0422,197.3042,6735.0
2020-09-29 13:20:00,210.85,210.96,210.72,210.85,12774.0,197.2761,197.379,197.1545,197.2761,12774.0
2020-09-29 13:30:00,210.87,211.16,210.76,210.97,7699.0,197.2948,197.5661,197.1919,197.3884,7699.0
2020-09-29 13:40:00,210.89,210.91,210.71,210.78,9457.0,197.3135,197.3322,197.1451,197.2106,9457.0
2020-09-29 13:50:00,210.8,211.03,210.79,210.93,9005.0,197.2293,197.4445,197.22,197.3509,9005.0
2020-09-29 14:00:00,210.83,210.96,210.68,210.84,14140.0,197.2574,197.379,197.117,197.2667,14140.0
2020-09-29 14:10:00,210.91,210.97,210.7,210.93,17600.0,197.3322,197.3884,197.1357,197.3509,17600.0
2020-09-29 14:20:00,210.87,211.19,210.83,211.16,12601.0,197.2948,197.5942,197.2574,197.5661,12601.0
2020-09-29 14:30:00,211.13,211.26,210.75,210.8,21020.0,197.5381,197.6597,197.1825,197.2293,21020.0
2020-09-29 14:40:00,210.8,210.97,210.69,210.79,15916.0,197.2293,197.3884,197.1264,197.22,15916.0
2020-09-29 14:50:00,210.75,210.94,210.6,210.63,26043.0,197.1825,197.3603,197.0422,197.0703,26043.0
2020-09-29 15:00:00,210.63,210.81,210.62,210.73,17450.0,197.0703,197.2387,197.0609,197.1638,17450.0
2020-09-29 15:10:00,210.73,210.97,210.6,210.84,19796.0,197.1638,197.3884,197.0422,197.2667,19796.0
2020-09-29 15:20:00,210.83,210.85,210.36,210.49,23941.0,197.2574,197.2761,196.8176,196.9393,23941.0
2020-09-29 15:30:00,210.41,210.7,210.32,210.36,30687.0,196.8644,197.1357,196.7802,196.8176,30687.0
2020-09-29 15:40:00,210.39,210.65,210.38,210.45,35198.0,196.8457,197.089,196.8363,196.9018,35198.0
2020-09-29 15:50:00,210.49,210.55,209.61,209.66,123118.0,196.9393,196.9954,196.1159,196.1627,123118.0
2020-09-30 09:30:00,210.33,210.7,209.31,209.96,34504.0,196.7896,197.1357,195.8352,196.4434,34504.0
2020-09-30 09:40:00,209.91,210.39,209.88,209.93,16703.0,196.3966,196.8457,196.3685,196.4153,16703.0
2020-09-30 09:50:00,209.93,210.31,209.38,209.46,38921.0,196.4153,196.7709,195.9007,195.9756,38921.0
2020-09-30 10:00:00,209.5,209.8,208.98,209.3,80502.0,196.013,196.2937,195.5265,195.8259,80502.0
2020-09-30 10:10:00,209.29,209.48,208.59,209.37,23439.0,195.8165,195.9943,195.1616,195.8914,23439.0
2020-09-30 10:20:00,209.34,209.74,209.24,209.34,17017.0,195.8633,196.2375,195.7697,195.8633,17017.0
2020-09-30 10:30:00,209.36,209.57,209.08,209.57,14554.0,195.882,196.0785,195.62,196.0785,14554.0
2020-09-30 10:40:00,209.59,209.83,209.57,209.65,66193.0,196.0972,196.3218,196.0785,196.1533,66193.0
2020-09-30 10:50:00,209.64,209.67,209.25,209.25,11925.0,196.144,196.1721,195.7791,195.7791,11925.0
2020-09-30 11:00:00,209.31,209.76,209.09,209.65,28699.0,195.8352,196.2563,195.6294,196.1533,28699.0
2020-09-30 11:10:00,209.58,210.2,209.49,209.9,22754.0,196.0878,196.6679,196.0036,196.3872,22754.0
2020-09-30 11:20:00,209.78,210.79,209.75,210.71,19071.0,196.275,197.22,196.2469,197.1451,19071.0
2020-09-30 11:30:00,210.59,210.74,210.41,210.7,24887.0,197.0328,197.1732,196.8644,197.1357,24887.0
2020-09-30 11:40:00,210.75,211.25,210.74,210.97,11086.0,197.1825,197.6503,197.1732,197.3884,11086.0
2020-09-30 11:50:00,211.0,211.06,210.41,210.5,39811.0,197.4164,197.4726,196.8644,196.9486,39811.0
2020-09-30 12:00:00,210.5,211.2,210.48,211.0,26144.0,196.9486,197.6036,196.9299,197.4164,26144.0
2020-09-30 12:10:00,211.07,211.3,210.95,211.27,11361.0,197.4819,197.6971,197.3697,197.6691,11361.0
2020-09-30 12:20:00,211.23,211.64,211.23,211.39,22110.0,197.6316,198.0152,197.6316,197.7813,22110.0
2020-09-30 12:30:00,211.34,211.46,211.06,211.12,11940.0,197.7345,197.8468,197.4726,197.5287,11940.0
2020-09-30 12:40:00,211.12,211.15,210.72,210.73,11923.0,197.5287,197.5568,197.1545,197.1638,11923.0
2020-09-30 12:50:00,210.71,211.09,210.7,211.03,12745.0,197.1451,197.5006,197.1357,197.4445,12745.0
2020-09-30 13:00:00,211.05,211.06,210.39,210.57,11105.0,197.4632,197.4726,196.8457,197.0141,11105.0
2020-09-30 13:10:00,210.55,210.75,210.45,210.68,9332.0,196.9954,197.1825,196.9018,197.117,9332.0
2020-09-30 13:20:00,210.66,211.0,210.44,210.93,10335.0,197.0983,197.4164,196.8925,197.3509,10335.0
2020-09-30 13:30:00,210.96,211.41,210.91,211.33,8633.0,197.379,197.8,197.3322,197.7252,8633.0
2020-09-30 13:40:00,211.25,211.42,211.24,211.38,12934.0,197.6503,197.8094,197.641,197.772,12934.0
2020-09-30 13:50:00,211.35,211.35,210.88,211.0,17611.0,197.7439,197.7439,197.3042,197.4164,17611.0
2020-09-30 14:00:00,211.04,211.25,210.98,211.09,11279.0,197.4539,197.6503,197.3977,197.5006,11279.0
2020-09-30 14:10:00,211.1,211.24,210.85,210.93,10221.0,197.51,197.641,197.2761,197.3509,10221.0
2020-09-30 14:20:00,210.96,211.18,210.11,210.46,26696.0,197.379,197.5848,196.5837,196.9112,26696.0
2020-09-30 14:30:00,210.44,210.44,209.67,209.8,7602.0,196.8925,196.8925,196.1721,196.2937,7602.0
2020-09-30 14:40:00,209.9,210.12,209.3,209.44,11430.0,196.3872,196.5931,195.8259,195.9569,11430.0
2020-09-30 14:50:00,209.43,210.49,209.36,210.12,16875.0,195.9475,196.9393,195.882,196.5931,16875.0
2020-09-30 15:00:00,210.09,210.45,210.09,210.16,12962.0,196.565,196.9018,196.565,196.6305,12962.0
2020-09-30 15:10:00,210.16,210.2,208.63,208.95,58618.0,196.6305,196.6679,195.199,195.4984,58618.0
2020-09-30 15:20:00,208.92,209.05,208.35,209.0,34917.0,195.4703,195.592,194.937,195.5452,34917.0
2020-09-30 15:30:00,209.0,209.25,208.72,209.09,33966.0,195.5452,195.7791,195.2832,195.6294,33966.0
2020-09-30 15:40:00,209.12,210.05,209.04,210.04,42050.0,195.6575,196.5276,195.5826,196.5182,42050.0
2020-09-30 15:50:00,210.04,210.31,209.48,209.57,88977.0,196.5182,196.7709,195.9943,196.0785,88977.0
2020-10-01 09:30:00,211.26,213.43,211.18,212.13,106542.0,197.6597,199.69,197.5848,198.4737,106542.0
2020-10-01 09:40:00,212.09,212.48,210.97,211.46,25258.0,198.4363,198.8012,197.3884,197.8468,25258.0
2020-10-01 09:50:00,211.46,212.49,211.45,212.02,60607.0,197.8468,198.8105,197.8375,198.3708,60607.0
2020-10-01 10:00:00,212.22,212.67,211.29,211.63,17149.0,198.5579,198.9789,197.6878,198.0059,17149.0
2020-10-01 10:10:00,211.88,211.88,211.24,211.27,16124.0,198.2398,198.2398,197.641,197.6691,16124.0
2020-10-01 10:20:00,211.33,211.87,211.05,211.56,12408.0,197.7252,198.2304,197.4632,197.9404,12408.0
2020-10-01 10:30:00,211.58,212.98,211.58,212.95,15700.0,197.9591,199.269,197.9591,199.2409,15700.0
2020-10-01 10:40:00,212.92,213.36,212.1,212.27,15082.0,199.2128,199.6245,198.4456,198.6047,15082.0
2020-10-01 10:50:00,212.2,212.5,211.82,212.48,24931.0,198.5392,198.8199,198.1836,198.8012,24931.0
2020-10-01 11:00:00,212.43,212.6,212.02,212.41,15064.0,198.7544,198.9134,198.3708,198.7357,15064.0
2020-10-01 11:10:00,212.35,212.78,212.16,212.51,12657.0,198.6795,199.0818,198.5018,198.8292,12657.0
2020-10-01 11:20:00,212.58,213.29,212.53,212.99,10967.0,198.8947,199.559,198.8479,199.2783,10967.0
2020-10-01 11:30:00,212.96,213.11,212.8,213.02,9763.0,199.2503,199.3906,199.1006,199.3064,9763.0
2020-10-01 11:40:00,213.02,213.15,212.76,212.78,21873.0,199.3064,199.428,199.0631,199.0818,21873.0
2020-10-01 11:50:00,212.84,213.08,212.59,212.91,14310.0,199.138,199.3625,198.9041,199.2035,14310.0
2020-10-01 12:00:00,212.93,213.16,212.66,213.12,13714.0,199.2222,199.4374,198.9696,199.4,13714.0
2020-10-01 12:10:00,213.12,213.35,212.84,213.2,26139.0,199.4,199.6151,199.138,199.4748,26139.0
2020-10-01 12:20:00,213.14,213.39,213.07,213.37,23158.0,199.4187,199.6526,199.3532,199.6339,23158.0
2020-10-01 12:30:00,213.33,213.33,212.93,213.05,27771.0,199.5964,199.5964,199.2222,199.3345,27771.0
2020-10-01 12:40:00,213.04,213.39,213.01,213.08,11999.0,199.3251,199.6526,199.297,199.3625,11999.0
2020-10-01 12:50:00,213.15,213.3,212.98,213.08,14153.0,199.428,199.5684,199.269,199.3625,14153.0
2020-10-01 13:00:00,213.12,213.81,213.09,213.81,12598.0,199.4,200.0455,199.3719,200.0455,12598.0
2020-10-01 13:10:00,213.76,213.92,213.29,213.55,10821.0,199.9988,200.1485,199.559,199.8023,10821.0
2020-10-01 13:20:00,213.59,213.74,213.02,213.11,15362.0,199.8397,199.98,199.3064,199.3906,15362.0
2020-10-01 13:30:00,213.14,213.2,212.76,212.85,13160.0,199.4187,199.4748,199.0631,199.1473,13160.0
2020-10-01 13:40:00,212.8,212.9,212.63,212.65,9468.0,199.1006,199.1941,198.9415,198.9602,9468.0
2020-10-01 13:50:00,212.65,212.8,212.2,212.3,13147.0,198.9602,199.1006,198.5392,198.6327,13147.0
2020-10-01 14:00:00,212.19,212.48,211.37,211.42,51503.0,198.5298,198.8012,197.7626,197.8094,51503.0
2020-10-01 14:10:00,211.42,211.82,211.23,211.63,48145.0,197.8094,198.1836,197.6316,198.0059,48145.0
2020-10-01 14:20:00,211.62,212.11,211.48,212.07,17615.0,197.9965,198.455,197.8655,198.4176,17615.0
2020-10-01 14:30:00,212.07,212.17,211.66,211.7,28456.0,198.4176,198.5111,198.0339,198.0714,28456.0
2020-10-01 14:40:00,211.73,212.13,211.43,212.03,17278.0,198.0994,198.4737,197.8188,198.3801,17278.0
2020-10-01 14:50:00,212.06,212.53,212.06,212.3,23475.0,198.4082,198.8479,198.4082,198.6327,23475.0
2020-10-01 15:00:00,212.37,212.55,212.29,212.29,14296.0,198.6982,198.8666,198.6234,198.6234,14296.0
2020-10-01 15:10:00,212.35,212.61,212.13,212.13,17433.0,198.6795,198.9228,198.4737,198.4737,17433.0
2020-10-01 15:20:00,212.1,212.1,211.8,211.8,19005.0,198.4456,198.4456,198.1649,198.1649,19005.0
2020-10-01 15:30:00,211.76,211.88,211.53,211.78,31166.0,198.1275,198.2398,197.9123,198.1462,31166.0
2020-10-01 15:40:00,211.82,211.87,211.54,211.63,33998.0,198.1836,198.2304,197.9217,198.0059,33998.0
2020-10-01 15:50:00,211.6,211.7,211.42,211.52,94492.0,197.9778,198.0714,197.8094,197.903,94492.0
2020-10-02 09:30:00,209.79,212.48,209.55,212.43,83151.0,196.2843,198.8012,196.0598,198.7544,83151.0
2020-10-02 09:40:00,212.16,212.19,210.36,210.37,21905.0,198.5018,198.5298,196.8176,196.827,21905.0
2020-10-02 09:50:00,210.38,211.2,210.25,211.2,23229.0,196.8363,197.6036,196.7147,197.6036,23229.0
2020-10-02 10:00:00,211.3,211.48,210.9,211.0,19594.0,197.6971,197.8655,197.3229,197.4164,19594.0
2020-10-02 10:10:00,210.86,211.1,210.53,211.07,24595.0,197.2854,197.51,196.9767,197.4819,24595.0
2020-10-02 10:20:00,211.1,211.18,210.73,211.12,20985.0,197.51,197.5848,197.1638,197.5287,20985.0
2020-10-02 10:30:00,211.01,211.13,210.29,210.29,29669.0,197.4258,197.5381,196.7521,196.7521,29669.0
2020-10-02 10:40:00,210.09,210.38,209.84,210.23,21840.0,196.565,196.8363,196.3311,196.696,21840.0
2020-10-02 10:50:00,210.11,210.89,210.06,210.87,14949.0,196.5837,197.3135,196.5369,197.2948,14949.0
2020-10-02 11:00:00,210.77,211.72,210.7,211.62,44969.0,197.2012,198.0901,197.1357,197.9965,44969.0
2020-10-02 11:10:00,211.78,212.68,211.19,212.49,54627.0,198.1462,198.9883,197.5942,198.8105,54627.0
2020-10-02 11:20:00,212.48,212.55,212.21,212.49,7837.0,198.8012,198.8666,198.5485,198.8105,7837.0
2020-10-02 11:30:00,212.47,212.47,211.44,211.47,10777.0,198.7918,198.7918,197.8281,197.8562,10777.0
2020-10-02 11:40:00,211.47,211.85,211.29,211.81,10016.0,197.8562,198.2117,197.6878,198.1743,10016.0
2020-10-02 11:50:00,211.83,211.83,210.87,211.04,14040.0,198.193,198.193,197.2948,197.4539,14040.0
2020-10-02 12:00:00,211.12,211.63,210.77,211.45,16183.0,197.5287,198.0059,197.2012,197.8375,16183.0
2020-10-02 12:10:00,211.51,211.95,211.3,211.52,17609.0,197.8936,198.3053,197.6971,197.903,17609.0
2020-10-02 12:20:00,211.59,211.71,211.14,211.25,20014.0,197.9685,198.0807,197.5474,197.6503,20014.0
2020-10-02 12:30:00,211.36,211.56,211.16,211.34,12522.0,197.7533,197.9404,197.5661,197.7345,12522.0
2020-10-02 12:40:00,211.33,211.5,211.13,211.37,10655.0,197.7252,197.8842,197.5381,197.7626,10655.0
2020-10-02 12:50:00,211.33,211.64,211.25,211.25,11883.0,197.7252,198.0152,197.6503,197.6503,11883.0
2020-10-02 13:00:00,211.25,211.51,211.19,211.35,6184.0,197.6503,197.8936,197.5942,197.7439,6184.0
2020-10-02 13:10:00,211.31,211.56,211.16,211.46,9053.0,197.7065,197.9404,197.5661,197.8468,9053.0
2020-10-02 13:20:00,211.44,211.83,211.38,211.71,13358.0,197.8281,198.193,197.772,198.0807,13358.0
2020-10-02 13:30:00,211.7,211.99,211.42,211.99,5003.0,198.0714,198.3427,197.8094,198.3427,5003.0
2020-10-02 13:40:00,211.96,211.97,210.9,210.93,26770.0,198.3146,198.324,197.3229,197.3509,26770.0
2020-10-02 13:50:00,211.11,211.52,210.96,211.4,4679.0,197.5194,197.903,197.379,197.7907,4679.0
2020-10-02 14:00:00,211.52,211.7,211.37,211.6,3340.0,197.903,198.0714,197.7626,197.9778,3340.0
2020-10-02 14:10:00,211.52,211.61,211.37,211.47,7463.0,197.903,197.9872,197.7626,197.8562,7463.0
2020-10-02 14:20:00,211.41,211.69,211.41,211.68,15774.0,197.8,198.062,197.8,198.0527,15774.0
2020-10-02 14:30:00,211.76,212.0,211.54,211.54,12874.0,198.1275,198.3521,197.9217,197.9217,12874.0
2020-10-02 14:40:00,211.65,211.87,211.44,211.48,10967.0,198.0246,198.2304,197.8281,197.8655,10967.0
2020-10-02 14:50:00,211.44,211.73,211.3,211.54,10246.0,197.8281,198.0994,197.6971,197.9217,10246.0
2020-10-02 15:00:00,211.62,211.62,211.13,211.37,13318.0,197.9965,197.9965,197.5381,197.7626,13318.0
2020-10-02 15:10:00,211.44,211.7,210.98,211.24,21410.0,197.8281,198.0714,197.3977,197.641,21410.0
2020-10-02 15:20:00,211.25,211.53,211.19,211.44,16351.0,197.6503,197.9123,197.5942,197.8281,16351.0
2020-10-02 15:30:00,211.47,211.69,211.17,211.33,13396.0,197.8562,198.062,197.5755,197.7252,13396.0
2020-10-02 15:40:00,211.34,211.68,210.95,211.63,26161.0,197.7345,198.0527,197.3697,198.0059,26161.0
2020-10-02 15:50:00,211.58,211.67,211.15,211.52,70600.0,197.9591,198.0433,197.5568,197.903,70600.0
2020-10-05 09:30:00,212.0,212.77,210.82,211.13,33803.0,198.687,199.4086,197.5811,197.8716,33803.0
2020-10-05 09:40:00,211.14,211.66,211.08,211.51,9579.0,197.881,198.3684,197.8248,198.2278,9579.0
2020-10-05 09:50:00,211.52,212.2,211.45,212.1,13870.0,198.2371,198.8744,198.1715,198.7807,13870.0
2020-10-05 10:00:00,212.12,213.13,212.11,212.65,46521.0,198.7995,199.746,198.7901,199.2962,46521.0
2020-10-05 10:10:00,212.57,212.91,212.13,212.87,22349.0,199.2212,199.5399,198.8088,199.5024,22349.0
2020-10-05 10:20:00,212.86,213.0,212.6,212.67,14648.0,199.493,199.6242,199.2493,199.3149,14648.0
2020-10-05 10:30:00,212.68,212.78,212.27,212.27,27534.0,199.3243,199.418,198.94,198.94,27534.0
2020-10-05 10:40:00,212.31,212.54,212.07,212.07,11968.0,198.9775,199.1931,198.7526,198.7526,11968.0
2020-10-05 10:50:00,212.0,212.21,211.88,211.88,9392.0,198.687,198.8838,198.5745,198.5745,9392.0
2020-10-05 11:00:00,211.85,212.19,211.78,212.19,12244.0,198.5464,198.8651,198.4808,198.8651,12244.0
2020-10-05 11:10:00,212.21,212.62,212.08,212.53,11769.0,198.8838,199.2681,198.762,199.1837,11769.0
2020-10-05 11:20:00,212.58,212.65,212.26,212.52,12137.0,199.2306,199.2962,198.9307,199.1743,12137.0
2020-10-05 11:30:00,212.51,212.56,212.16,212.22,9806.0,199.165,199.2118,198.837,198.8932,9806.0
2020-10-05 11:40:00,212.27,212.35,212.0,212.02,9940.0,198.94,199.015,198.687,198.7057,9940.0
2020-10-05 11:50:00,212.0,212.2,211.85,212.0,8264.0,198.687,198.8744,198.5464,198.687,8264.0
2020-10-05 12:00:00,211.98,211.98,211.57,211.8,8083.0,198.6683,198.6683,198.284,198.4996,8083.0
2020-10-05 12:10:00,211.81,211.98,211.8,211.85,12165.0,198.5089,198.6683,198.4996,198.5464,12165.0
2020-10-05 12:20:00,211.88,211.95,211.75,211.78,13116.0,198.5745,198.6401,198.4527,198.4808,13116.0
2020-10-05 12:30:00,211.75,211.75,211.49,211.55,12633.0,198.4527,198.4527,198.209,198.2653,12633.0
2020-10-05 12:40:00,211.56,212.07,211.56,212.0,10553.0,198.2746,198.7526,198.2746,198.687,10553.0
2020-10-05 12:50:00,211.96,212.45,211.94,212.41,7971.0,198.6495,199.1087,198.6308,199.0713,7971.0
2020-10-05 13:00:00,212.39,212.39,212.08,212.08,6965.0,199.0525,199.0525,198.762,198.762,6965.0
2020-10-05 13:10:00,212.15,212.19,211.92,212.02,5262.0,198.8276,198.8651,198.612,198.7057,5262.0
2020-10-05 13:20:00,211.99,212.29,211.99,212.19,5940.0,198.6776,198.9588,198.6776,198.8651,5940.0
2020-10-05 13:30:00,212.15,212.38,212.13,212.28,5812.0,198.8276,199.0431,198.8088,198.9494,5812.0
2020-10-05 13:40:00,212.21,212.22,211.88,211.88,6054.0,198.8838,198.8932,198.5745,198.5745,6054.0
2020-10-05 13:50:00,211.92,212.04,211.88,211.97,9883.0,198.612,198.7245,198.5745,198.6589,9883.0
2020-10-05 14:00:00,211.99,212.02,211.67,211.74,12003.0,198.6776,198.7057,198.3777,198.4433,12003.0
2020-10-05 14:10:00,211.69,212.11,211.49,212.11,14525.0,198.3965,198.7901,198.209,198.7901,14525.0
2020-10-05 14:20:00,212.12,212.93,212.08,212.66,30923.0,198.7995,199.5586,198.762,199.3056,30923.0
2020-10-05 14:30:00,212.73,213.1,212.72,212.9,23661.0,199.3712,199.7179,199.3618,199.5305,23661.0
2020-10-05 14:40:00,212.88,212.98,212.5,212.58,26109.0,199.5117,199.6055,199.1556,199.2306,26109.0
2020-10-05 14:50:00,212.58,212.98,212.57,212.98,16261.0,199.2306,199.6055,199.2212,199.6055,16261.0
2020-10-05 15:00:00,213.02,213.12,212.91,213.08,17966.0,199.6429,199.7367,199.5399,199.6992,17966.0
2020-10-05 15:10:00,213.11,213.38,213.03,213.2,37689.0,199.7273,199.9803,199.6523,199.8116,37689.0
2020-10-05 15:20:00,213.22,213.35,213.03,213.25,23842.0,199.8304,199.9522,199.6523,199.8585,23842.0
2020-10-05 15:30:00,213.23,213.58,213.18,213.39,35077.0,199.8398,200.1678,199.7929,199.9897,35077.0
2020-10-05 15:40:00,213.43,213.48,212.83,213.02,36875.0,200.0272,200.0741,199.4649,199.6429,36875.0
2020-10-05 15:50:00,213.04,213.41,212.69,213.19,83210.0,199.6617,200.0085,199.3337,199.8023,83210.0
2020-10-06 09:30:00,214.5,215.97,213.65,215.75,67452.0,201.03,202.4077,200.2334,202.2015,67452.0
2020-10-06 09:40:00,215.56,216.48,214.54,214.57,27824.0,202.0234,202.8857,201.0675,201.0956,27824.0
2020-10-06 09:50:00,214.6,215.26,214.35,215.17,18727.0,201.1237,201.7423,200.8894,201.6579,18727.0
2020-10-06 10:00:00,215.24,215.25,214.3,214.81,21965.0,201.7235,201.7329,200.8426,201.3205,21965.0
2020-10-06 10:10:00,214.72,214.96,214.56,214.74,13248.0,201.2362,201.4611,201.0862,201.2549,13248.0
2020-10-06 10:20:00,214.67,214.77,214.17,214.17,17281.0,201.1893,201.2831,200.7207,200.7207,17281.0
2020-10-06 10:30:00,214.14,214.14,213.42,213.84,21866.0,200.6926,200.6926,200.0178,200.4115,21866.0
2020-10-06 10:40:00,213.86,214.27,213.38,213.48,13754.0,200.4302,200.8145,199.9803,200.0741,13754.0
2020-10-06 10:50:00,213.33,213.56,212.74,212.83,13602.0,199.9335,200.149,199.3805,199.4649,13602.0
2020-10-06 11:00:00,212.75,213.13,212.72,212.78,15079.0,199.3899,199.746,199.3618,199.418,15079.0
2020-10-06 11:10:00,212.69,213.46,212.69,213.4,13306.0,199.3337,200.0553,199.3337,199.9991,13306.0
2020-10-06 11:20:00,213.33,213.36,212.86,213.36,13461.0,199.9335,199.9616,199.493,199.9616,13461.0
2020-10-06 11:30:00,213.36,213.45,213.11,213.24,8068.0,199.9616,200.0459,199.7273,199.8491,8068.0
2020-10-06 11:40:00,213.31,213.45,213.06,213.18,11453.0,199.9147,200.0459,199.6804,199.7929,11453.0
2020-10-06 11:50:00,213.14,213.32,212.92,213.16,11071.0,199.7554,199.9241,199.5492,199.7742,11071.0
2020-10-06 12:00:00,213.08,213.67,213.08,213.51,9646.0,199.6992,200.2521,199.6992,200.1022,9646.0
2020-10-06 12:10:00,213.5,213.6,213.25,213.49,14237.0,200.0928,200.1865,199.8585,200.0834,14237.0
2020-10-06 12:20:00,213.59,213.89,213.55,213.73,11188.0,200.1772,200.4583,200.1397,200.3084,11188.0
2020-10-06 12:30:00,213.72,214.03,213.51,213.81,6381.0,200.299,200.5895,200.1022,200.3833,6381.0
2020-10-06 12:40:00,213.92,214.23,213.79,214.1,14013.0,200.4864,200.777,200.3646,200.6551,14013.0
2020-10-06 12:50:00,214.03,214.15,213.82,213.92,12545.0,200.5895,200.702,200.3927,200.4864,12545.0
2020-10-06 13:00:00,213.92,214.32,213.74,214.26,11663.0,200.4864,200.8613,200.3177,200.8051,11663.0
2020-10-06 13:10:00,214.26,214.44,214.04,214.39,13357.0,200.8051,200.9738,200.5989,200.9269,13357.0
2020-10-06 13:20:00,214.27,214.41,214.0,214.26,10008.0,200.8145,200.9457,200.5614,200.8051,10008.0
2020-10-06 13:30:00,214.47,214.47,213.94,214.35,42126.0,201.0019,201.0019,200.5052,200.8894,42126.0
2020-10-06 13:40:00,214.36,214.84,214.35,214.6,8078.0,200.8988,201.3487,200.8894,201.1237,8078.0
2020-10-06 13:50:00,214.62,214.83,214.25,214.25,15091.0,201.1425,201.3393,200.7957,200.7957,15091.0
2020-10-06 14:00:00,214.3,214.7,214.26,214.59,12759.0,200.8426,201.2174,200.8051,201.1144,12759.0
2020-10-06 14:10:00,214.6,214.91,214.5,214.81,14165.0,201.1237,201.4143,201.03,201.3205,14165.0
2020-10-06 14:20:00,214.81,215.0,214.76,214.97,20075.0,201.3205,201.4986,201.2737,201.4705,20075.0
2020-10-06 14:30:00,214.93,215.16,214.74,214.96,22240.0,201.433,201.6486,201.2549,201.4611,22240.0
2020-10-06 14:40:00,214.94,215.26,214.37,214.54,20451.0,201.4424,201.7423,200.9082,201.0675,20451.0
2020-10-06 14:50:00,214.37,214.37,212.91,213.47,87724.0,200.9082,200.9082,199.5399,200.0647,87724.0
2020-10-06 15:00:00,213.47,213.53,212.17,212.77,74775.0,200.0647,200.1209,198.8463,199.4086,74775.0
2020-10-06 15:10:00,212.72,212.93,212.44,212.53,22357.0,199.3618,199.5586,199.0994,199.1837,22357.0
2020-10-06 15:20:00,212.46,212.56,212.03,212.47,24407.0,199.1181,199.2118,198.7151,199.1275,24407.0
2020-10-06 15:30:00,212.47,213.26,212.46,212.97,31992.0,199.1275,199.8679,199.1181,199.5961,31992.0
2020-10-06 15:40:00,212.92,212.96,211.57,211.77,92613.0,199.5492,199.5867,198.284,198.4714,92613.0
2020-10-06 15:50:00,211.73,212.5,211.57,212.29,104748.0,198.434,199.1556,198.284,198.9588,104748.0
2020-10-07 09:30:00,213.87,215.73,213.82,214.99,109038.0,200.4396,202.1828,200.3927,201.4892,109038.0
2020-10-07 09:40:00,215.05,215.64,214.68,215.02,23706.0,201.5455,202.0984,201.1987,201.5174,23706.0
2020-10-07 09:50:00,215.01,215.44,214.65,215.03,19926.0,201.508,201.911,201.1706,201.5267,19926.0
2020-10-07 10:00:00,215.05,215.26,214.29,214.51,17755.0,201.5455,201.7423,200.8332,201.0394,17755.0
2020-10-07 10:10:00,214.5,215.03,213.77,214.96,13802.0,201.03,201.5267,200.3458,201.4611,13802.0
2020-10-07 10:20:00,215.03,215.21,214.6,215.01,19127.0,201.5267,201.6954,201.1237,201.508,19127.0
2020-10-07 10:30:00,215.12,215.2,214.66,214.7,16220.0,201.6111,201.686,201.18,201.2174,16220.0
2020-10-07 10:40:00,214.69,215.19,214.5,214.88,15280.0,201.2081,201.6767,201.03,201.3861,15280.0
2020-10-07 10:50:00,214.89,214.97,214.36,214.48,18588.0,201.3955,201.4705,200.8988,201.0113,18588.0
2020-10-07 11:00:00,214.48,214.64,213.87,213.97,28443.0,201.0113,201.1612,200.4396,200.5333,28443.0
2020-10-07 11:10:00,214.01,214.08,213.6,213.71,25583.0,200.5708,200.6364,200.1865,200.2896,25583.0
2020-10-07 11:20:00,213.66,214.25,213.6,214.19,12037.0,200.2428,200.7957,200.1865,200.7395,12037.0
2020-10-07 11:30:00,214.23,214.39,214.1,214.17,8110.0,200.777,200.9269,200.6551,200.7207,8110.0
2020-10-07 11:40:00,214.09,214.98,214.09,214.65,12235.0,200.6458,201.4799,200.6458,201.1706,12235.0
2020-10-07 11:50:00,214.73,214.9,214.42,214.48,8508.0,201.2456,201.4049,200.955,201.0113,8508.0
2020-10-07 12:00:00,214.51,214.68,214.09,214.15,8924.0,201.0394,201.1987,200.6458,200.702,8924.0
2020-10-07 12:10:00,214.18,214.55,214.12,214.52,7694.0,200.7301,201.0769,200.6739,201.0488,7694.0
2020-10-07 12:20:00,214.55,214.55,213.87,214.18,9899.0,201.0769,201.0769,200.4396,200.7301,9899.0
2020-10-07 12:30:00,214.26,214.66,214.06,214.61,8785.0,200.8051,201.18,200.6176,201.1331,8785.0
2020-10-07 12:40:00,214.5,214.69,214.33,214.37,17453.0,201.03,201.2081,200.8707,200.9082,17453.0
2020-10-07 12:50:00,214.47,214.61,214.26,214.6,6930.0,201.0019,201.1331,200.8051,201.1237,6930.0
2020-10-07 13:00:00,214.64,214.85,214.16,214.16,10202.0,201.1612,201.358,200.7114,200.7114,10202.0
2020-10-07 13:10:00,214.2,214.56,214.12,214.54,8064.0,200.7488,201.0862,200.6739,201.0675,8064.0
2020-10-07 13:20:00,214.57,214.57,214.25,214.33,6707.0,201.0956,201.0956,200.7957,200.8707,6707.0
2020-10-07 13:30:00,214.35,214.51,214.29,214.46,10144.0,200.8894,201.0394,200.8332,200.9925,10144.0
2020-10-07 13:40:00,214.45,214.72,214.39,214.6,10121.0,200.9831,201.2362,200.9269,201.1237,10121.0
2020-10-07 13:50:00,214.61,215.09,214.46,214.46,25992.0,201.1331,201.583,200.9925,200.9925,25992.0
2020-10-07 14:00:00,214.58,214.59,214.29,214.59,15530.0,201.105,201.1144,200.8332,201.1144,15530.0
2020-10-07 14:10:00,214.53,214.62,214.33,214.57,12172.0,201.0581,201.1425,200.8707,201.0956,12172.0
2020-10-07 14:20:00,214.57,214.74,214.38,214.62,24255.0,201.0956,201.2549,200.9175,201.1425,24255.0
2020-10-07 14:30:00,214.59,214.59,214.09,214.31,13522.0,201.1144,201.1144,200.6458,200.8519,13522.0
2020-10-07 14:40:00,214.35,214.67,214.31,214.63,19056.0,200.8894,201.1893,200.8519,201.1518,19056.0
2020-10-07 14:50:00,214.65,214.85,214.61,214.67,10610.0,201.1706,201.358,201.1331,201.1893,10610.0
2020-10-07 15:00:00,214.71,215.13,214.58,214.95,10943.0,201.2268,201.6204,201.105,201.4517,10943.0
2020-10-07 15:10:00,214.99,215.08,214.72,214.82,12412.0,201.4892,201.5736,201.2362,201.3299,12412.0
2020-10-07 15:20:00,214.8,214.86,214.48,214.59,11656.0,201.3112,201.3674,201.0113,201.1144,11656.0
2020-10-07 15:30:00,214.59,214.62,214.21,214.53,33615.0,201.1144,201.1425,200.7582,201.0581,33615.0
2020-10-07 15:40:00,214.58,214.61,214.22,214.23,42139.0,201.105,201.1331,200.7676,200.777,42139.0
2020-10-07 15:50:00,214.27,214.89,214.2,214.54,141847.0,200.8145,201.3955,200.7488,201.0675,141847.0
2020-10-08 09:30:00,216.66,217.94,215.9,216.57,97682.0,203.0544,204.254,202.3421,202.97,97682.0
2020-10-08 09:40:00,216.68,217.37,216.37,216.97,31300.0,203.0731,203.7198,202.7826,203.3449,31300.0
2020-10-08 09:50:00,216.91,217.92,216.72,217.82,50876.0,203.2887,204.2352,203.1106,204.1415,50876.0
2020-10-08 10:00:00,217.99,218.21,217.39,217.42,21227.0,204.3008,204.507,203.7385,203.7666,21227.0
2020-10-08 10:10:00,217.4,217.55,216.92,217.0,8322.0,203.7479,203.8885,203.298,203.373,8322.0
2020-10-08 10:20:00,217.0,217.23,216.15,216.34,24560.0,203.373,203.5886,202.5764,202.7545,24560.0
2020-10-08 10:30:00,216.44,216.99,216.3,216.4,10935.0,202.8482,203.3636,202.717,202.8107,10935.0
2020-10-08 10:40:00,216.47,216.86,216.45,216.8,12010.0,202.8763,203.2418,202.8576,203.1856,12010.0
2020-10-08 10:50:00,216.79,217.12,216.72,216.75,12132.0,203.1762,203.4855,203.1106,203.1387,12132.0
2020-10-08 11:00:00,216.82,217.21,216.73,217.06,13804.0,203.2043,203.5698,203.12,203.4292,13804.0
2020-10-08 11:10:00,217.13,217.75,217.07,217.65,22103.0,203.4949,204.0759,203.4386,203.9822,22103.0
2020-10-08 11:20:00,217.71,217.78,217.08,217.44,25897.0,204.0384,204.104,203.448,203.7854,25897.0
2020-10-08 11:30:00,217.48,217.76,217.21,217.67,12570.0,203.8229,204.0853,203.5698,204.0009,12570.0
2020-10-08 11:40:00,217.73,217.75,217.35,217.62,22227.0,204.0572,204.0759,203.701,203.9541,22227.0
2020-10-08 11:50:00,217.64,217.91,217.58,217.69,12755.0,203.9728,204.2259,203.9166,204.0197,12755.0
2020-10-08 12:00:00,217.72,218.09,217.64,218.01,9596.0,204.0478,204.3946,203.9728,204.3196,9596.0
2020-10-08 12:10:00,217.97,218.11,217.83,217.87,12174.0,204.2821,204.4133,204.1509,204.1884,12174.0
2020-10-08 12:20:00,217.88,218.24,217.83,218.21,22530.0,204.1978,204.5351,204.1509,204.507,22530.0
2020-10-08 12:30:00,218.23,218.37,218.16,218.24,6588.0,204.5258,204.657,204.4602,204.5351,6588.0
2020-10-08 12:40:00,218.11,218.37,218.0,218.01,6307.0,204.4133,204.657,204.3102,204.3196,6307.0
2020-10-08 12:50:00,218.04,218.29,217.81,218.27,30894.0,204.3477,204.582,204.1321,204.5633,30894.0
2020-10-08 13:00:00,218.27,218.42,218.11,218.35,5994.0,204.5633,204.7038,204.4133,204.6382,5994.0
2020-10-08 13:10:00,218.35,218.54,218.26,218.52,5493.0,204.6382,204.8163,204.5539,204.7976,5493.0
2020-10-08 13:20:00,218.5,218.57,218.37,218.46,12580.0,204.7788,204.8444,204.657,204.7413,12580.0
2020-10-08 13:30:00,218.34,218.53,218.26,218.49,10122.0,204.6289,204.8069,204.5539,204.7694,10122.0
2020-10-08 13:40:00,218.49,218.5,218.14,218.5,9417.0,204.7694,204.7788,204.4414,204.7788,9417.0
2020-10-08 13:50:00,218.48,218.65,218.41,218.46,12224.0,204.7601,204.9194,204.6945,204.7413,12224.0
2020-10-08 14:00:00,218.42,218.71,218.17,218.68,30512.0,204.7038,204.9756,204.4695,204.9475,30512.0
2020-10-08 14:10:00,218.71,218.72,218.54,218.69,16234.0,204.9756,204.985,204.8163,204.9569,16234.0
2020-10-08 14:20:00,218.68,218.79,218.57,218.64,13828.0,204.9475,205.0506,204.8444,204.91,13828.0
2020-10-08 14:30:00,218.67,218.86,218.65,218.86,14428.0,204.9381,205.1162,204.9194,205.1162,14428.0
2020-10-08 14:40:00,218.84,218.86,218.57,218.83,14034.0,205.0975,205.1162,204.8444,205.0881,14034.0
2020-10-08 14:50:00,218.79,218.85,218.73,218.77,14303.0,205.0506,205.1068,204.9944,205.0319,14303.0
2020-10-08 15:00:00,218.75,218.93,218.67,218.93,16553.0,205.0131,205.1818,204.9381,205.1818,16553.0
2020-10-08 15:10:00,218.93,219.12,218.9,219.04,25260.0,205.1818,205.3599,205.1537,205.2849,25260.0
2020-10-08 15:20:00,219.04,219.4,218.93,218.94,52162.0,205.2849,205.6223,205.1818,205.1912,52162.0
2020-10-08 15:30:00,219.0,219.34,218.97,219.05,34863.0,205.2474,205.5661,205.2193,205.2943,34863.0
2020-10-08 15:40:00,219.07,219.13,218.93,219.02,29033.0,205.313,205.3693,205.1818,205.2662,29033.0
2020-10-08 15:50:00,219.0,219.25,218.68,218.88,93246.0,205.2474,205.4817,204.9475,205.135,93246.0
2020-10-09 09:30:00,219.85,221.42,219.72,220.44,56539.0,206.044,207.5155,205.9222,206.597,56539.0
2020-10-09 09:40:00,220.6,220.66,219.78,220.32,23884.0,206.7469,206.8032,205.9784,206.4845,23884.0
2020-10-09 09:50:00,220.28,220.56,220.0,220.21,19317.0,206.447,206.7095,206.1846,206.3814,19317.0
2020-10-09 10:00:00,220.19,220.39,219.86,220.33,16060.0,206.3627,206.5501,206.0534,206.4939,16060.0
2020-10-09 10:10:00,220.4,220.97,220.29,220.91,13429.0,206.5595,207.0937,206.4564,207.0375,13429.0
2020-10-09 10:20:00,220.81,221.13,220.71,220.82,14890.0,206.9438,207.2437,206.85,206.9531,14890.0
2020-10-09 10:30:00,220.97,221.05,220.74,220.85,14688.0,207.0937,207.1687,206.8782,206.9812,14688.0
2020-10-09 10:40:00,220.76,220.76,220.1,220.21,18240.0,206.8969,206.8969,206.2783,206.3814,18240.0
2020-10-09 10:50:00,220.2,220.39,220.09,220.1,16227.0,206.3721,206.5501,206.269,206.2783,16227.0
2020-10-09 11:00:00,220.12,220.46,220.1,220.19,12892.0,206.2971,206.6157,206.2783,206.3627,12892.0
2020-10-09 11:10:00,220.2,220.5,220.13,220.23,13701.0,206.3721,206.6532,206.3065,206.4002,13701.0
2020-10-09 11:20:00,220.25,220.64,220.19,220.59,8987.0,206.4189,206.7844,206.3627,206.7376,8987.0
2020-10-09 11:30:00,220.61,220.95,220.59,220.95,8965.0,206.7563,207.075,206.7376,207.075,8965.0
2020-10-09 11:40:00,220.96,221.54,220.96,221.53,16211.0,207.0843,207.6279,207.0843,207.6185,16211.0
2020-10-09 11:50:00,221.49,222.39,221.47,222.04,19776.0,207.5811,208.4245,207.5623,208.0965,19776.0
2020-10-09 12:00:00,222.05,222.4,222.01,222.26,12891.0,208.1059,208.4339,208.0684,208.3027,12891.0
2020-10-09 12:10:00,222.28,222.35,222.0,222.34,14417.0,208.3214,208.3871,208.059,208.3777,14417.0
2020-10-09 12:20:00,222.35,222.35,221.79,222.03,16402.0,208.3871,208.3871,207.8622,208.0871,16402.0
2020-10-09 12:30:00,222.11,222.47,222.06,222.45,13456.0,208.1621,208.4995,208.1153,208.4808,13456.0
2020-10-09 12:40:00,222.45,222.59,222.29,222.47,7516.0,208.4808,208.612,208.3308,208.4995,7516.0
2020-10-09 12:50:00,222.43,222.58,222.19,222.47,14305.0,208.462,208.6026,208.2371,208.4995,14305.0
2020-10-09 13:00:00,222.48,222.71,222.42,222.71,18546.0,208.5089,208.7244,208.4527,208.7244,18546.0
2020-10-09 13:10:00,222.77,222.78,222.33,222.34,6084.0,208.7807,208.79,208.3683,208.3777,6084.0
2020-10-09 13:20:00,222.3,222.31,222.05,222.22,9437.0,208.3402,208.3496,208.1059,208.2652,9437.0
2020-10-09 13:30:00,222.17,222.36,222.11,222.31,10374.0,208.2184,208.3964,208.1621,208.3496,10374.0
2020-10-09 13:40:00,222.32,222.36,222.03,222.18,7858.0,208.3589,208.3964,208.0871,208.2277,7858.0
2020-10-09 13:50:00,222.18,222.42,222.06,222.25,12713.0,208.2277,208.4527,208.1153,208.2933,12713.0
2020-10-09 14:00:00,222.25,222.42,222.06,222.09,8234.0,208.2933,208.4527,208.1153,208.1434,8234.0
2020-10-09 14:10:00,222.13,222.28,221.95,222.19,11855.0,208.1809,208.3214,208.0122,208.2371,11855.0
2020-10-09 14:20:00,222.21,222.3,222.15,222.21,9712.0,208.2558,208.3402,208.1996,208.2558,9712.0
2020-10-09 14:30:00,222.24,222.3,221.93,222.05,24389.0,208.284,208.3402,207.9934,208.1059,24389.0
2020-10-09 14:40:00,222.17,222.31,222.04,222.04,20399.0,208.2184,208.3496,208.0965,208.0965,20399.0
2020-10-09 14:50:00,222.03,222.08,221.57,221.59,16792.0,208.0871,208.134,207.656,207.6748,16792.0
2020-10-09 15:00:00,221.59,221.64,221.45,221.56,14502.0,207.6748,207.7216,207.5436,207.6467,14502.0
2020-10-09 15:10:00,221.55,221.61,221.39,221.45,16189.0,207.6373,207.6935,207.4873,207.5436,16189.0
2020-10-09 15:20:00,221.48,221.59,221.36,221.42,35739.0,207.5717,207.6748,207.4592,207.5155,35739.0
2020-10-09 15:30:00,221.44,221.5,221.26,221.41,29109.0,207.5342,207.5904,207.3655,207.5061,29109.0
2020-10-09 15:40:00,221.42,221.5,220.82,220.84,53795.0,207.5155,207.5904,206.9531,206.9719,53795.0
2020-10-09 15:50:00,220.86,220.99,220.53,220.87,119083.0,206.9906,207.1125,206.6813,207.0,119083.0
2020-10-12 09:30:00,222.1,222.51,220.7,220.99,42277.0,208.1527,208.537,206.8407,207.1125,42277.0
2020-10-12 09:40:00,221.27,221.49,220.37,221.42,15040.0,207.3749,207.5811,206.5314,207.5155,15040.0
2020-10-12 09:50:00,221.5,221.85,220.84,221.35,17616.0,207.5904,207.9184,206.9719,207.4498,17616.0
2020-10-12 10:00:00,221.34,221.73,221.3,221.37,15211.0,207.4405,207.806,207.403,207.4686,15211.0
2020-10-12 10:10:00,221.32,221.94,221.32,221.88,9936.0,207.4217,208.0028,207.4217,207.9466,9936.0
2020-10-12 10:20:00,221.8,221.8,221.18,221.37,12006.0,207.8716,207.8716,207.2905,207.4686,12006.0
2020-10-12 10:30:00,221.3,221.3,220.77,220.8,15878.0,207.403,207.403,206.9063,206.9344,15878.0
2020-10-12 10:40:00,220.8,221.13,220.57,220.93,18792.0,206.9344,207.2437,206.7188,207.0562,18792.0
2020-10-12 10:50:00,221.0,221.41,220.96,221.18,25574.0,207.1218,207.5061,207.0843,207.2905,25574.0
2020-10-12 11:00:00,221.21,221.43,220.91,220.91,14339.0,207.3186,207.5248,207.0375,207.0375,14339.0
2020-10-12 11:10:00,220.91,221.05,220.63,220.75,36174.0,207.0375,207.1687,206.7751,206.8875,36174.0
2020-10-12 11:20:00,220.75,221.27,220.75,221.06,28944.0,206.8875,207.3749,206.8875,207.1781,28944.0
2020-10-12 11:30:00,220.99,221.39,220.97,221.28,19876.0,207.1125,207.4873,207.0937,207.3842,19876.0
2020-10-12 11:40:00,221.23,221.27,220.68,220.71,19054.0,207.3374,207.3749,206.8219,206.85,19054.0
2020-10-12 11:50:00,220.76,220.88,220.53,220.53,17331.0,206.8969,207.0094,206.6813,206.6813,17331.0
2020-10-12 12:00:00,220.54,220.94,220.41,220.6,23150.0,206.6907,207.0656,206.5689,206.7469,23150.0
2020-10-12 12:10:00,220.58,220.73,220.44,220.51,15814.0,206.7282,206.8688,206.597,206.6626,15814.0
2020-10-12 12:20:00,220.48,220.69,220.37,220.37,17463.0,206.6345,206.8313,206.5314,206.5314,17463.0
2020-10-12 12:30:00,220.33,220.8,220.33,220.47,22795.0,206.4939,206.9344,206.4939,206.6251,22795.0
2020-10-12 12:40:00,220.51,220.53,220.27,220.37,20235.0,206.6626,206.6813,206.4377,206.5314,20235.0
2020-10-12 12:50:00,220.38,220.43,220.0,220.04,23018.0,206.5408,206.5876,206.1846,206.2221,23018.0
2020-10-12 13:00:00,220.07,220.24,220.01,220.16,18049.0,206.2502,206.4096,206.194,206.3346,18049.0
2020-10-12 13:10:00,220.16,220.6,220.16,220.47,32235.0,206.3346,206.7469,206.3346,206.6251,32235.0
2020-10-12 13:20:00,220.47,221.17,220.41,221.14,22872.0,206.6251,207.2812,206.5689,207.253,22872.0
2020-10-12 13:30:00,221.18,221.3,220.67,220.88,15305.0,207.2905,207.403,206.8125,207.0094,15305.0
2020-10-12 13:40:00,220.87,220.96,220.53,220.61,14169.0,207.0,207.0843,206.6813,206.7563,14169.0
2020-10-12 13:50:00,220.68,220.86,220.57,220.81,14390.0,206.8219,206.9906,206.7188,206.9438,14390.0
2020-10-12 14:00:00,220.89,221.09,220.85,221.05,13120.0,207.0187,207.2062,206.9812,207.1687,13120.0
2020-10-12 14:10:00,221.08,221.49,221.04,221.22,25690.0,207.1968,207.5811,207.1593,207.328,25690.0
2020-10-12 14:20:00,221.21,221.41,221.0,221.27,15497.0,207.3186,207.5061,207.1218,207.3749,15497.0
2020-10-12 14:30:00,221.25,221.39,221.04,221.3,15687.0,207.3561,207.4873,207.1593,207.403,15687.0
2020-10-12 14:40:00,221.27,221.4,221.02,221.22,15644.0,207.3749,207.4967,207.1406,207.328,15644.0
2020-10-12 14:50:00,221.25,221.26,220.98,221.16,17763.0,207.3561,207.3655,207.1031,207.2718,17763.0
2020-10-12 15:00:00,221.17,221.34,220.77,220.82,34237.0,207.2812,207.4405,206.9063,206.9531,34237.0
2020-10-12 15:10:00,220.76,220.84,220.28,220.35,37315.0,206.8969,206.9719,206.447,206.5126,37315.0
2020-10-12 15:20:00,220.37,220.63,220.3,220.48,19136.0,206.5314,206.7751,206.4658,206.6345,19136.0
2020-10-12 15:30:00,220.46,220.62,220.17,220.19,40617.0,206.6157,206.7657,206.3439,206.3627,40617.0
2020-10-12 15:40:00,220.17,220.48,220.17,220.3,39974.0,206.3439,206.6345,206.3439,206.4658,39974.0
2020-10-12 15:50:00,220.27,220.72,220.2,220.48,114319.0,206.4377,206.8594,206.3721,206.6345,114319.0
2020-10-13 09:30:00,220.7,223.55,220.7,223.21,87453.0,206.8407,209.5117,206.8407,209.193,87453.0
2020-10-13 09:40:00,223.21,223.57,222.47,223.06,36909.0,209.193,209.5304,208.4995,209.0525,36909.0
2020-10-13 09:50:00,223.08,223.81,222.71,223.58,21331.0,209.0712,209.7554,208.7244,209.5398,21331.0
2020-10-13 10:00:00,223.64,223.94,223.11,223.17,22780.0,209.596,209.8772,209.0993,209.1556,22780.0
2020-10-13 10:10:00,223.1,223.21,222.32,222.57,13972.0,209.09,209.193,208.3589,208.5932,13972.0
2020-10-13 10:20:00,222.46,223.22,222.44,223.03,8618.0,208.4901,209.2024,208.4714,209.0243,8618.0
2020-10-13 10:30:00,223.02,223.12,222.62,223.11,7674.0,209.015,209.1087,208.6401,209.0993,7674.0
2020-10-13 10:40:00,223.05,223.08,222.63,222.72,6838.0,209.0431,209.0712,208.6495,208.7338,6838.0
2020-10-13 10:50:00,222.74,223.42,222.67,223.4,11392.0,208.7526,209.3899,208.687,209.3711,11392.0
2020-10-13 11:00:00,223.48,223.48,223.24,223.4,12532.0,209.4461,209.4461,209.2212,209.3711,12532.0
2020-10-13 11:10:00,223.36,223.91,223.33,223.68,13227.0,209.3336,209.8491,209.3055,209.6335,13227.0
2020-10-13 11:20:00,223.7,223.83,223.26,223.31,11643.0,209.6523,209.7741,209.2399,209.2868,11643.0
2020-10-13 11:30:00,223.35,223.69,223.3,223.45,17278.0,209.3243,209.6429,209.2774,209.418,17278.0
2020-10-13 11:40:00,223.45,223.55,223.15,223.4,7459.0,209.418,209.5117,209.1368,209.3711,7459.0
2020-10-13 11:50:00,223.33,223.47,223.24,223.33,6424.0,209.3055,209.4367,209.2212,209.3055,6424.0
2020-10-13 12:00:00,223.33,223.48,223.19,223.29,18027.0,209.3055,209.4461,209.1743,209.268,18027.0
2020-10-13 12:10:00,223.28,223.43,223.09,223.23,21471.0,209.2586,209.3992,209.0806,209.2118,21471.0
2020-10-13 12:20:00,223.23,223.56,223.18,223.36,13720.0,209.2118,209.5211,209.1649,209.3336,13720.0
2020-10-13 12:30:00,223.44,223.54,222.92,222.92,8539.0,209.4086,209.5023,208.9213,208.9213,8539.0
2020-10-13 12:40:00,222.9,223.02,222.81,223.02,7718.0,208.9025,209.015,208.8182,209.015,7718.0
2020-10-13 12:50:00,223.03,223.21,222.92,223.14,6070.0,209.0243,209.193,208.9213,209.1274,6070.0
2020-10-13 13:00:00,223.16,223.4,222.63,222.63,21594.0,209.1462,209.3711,208.6495,208.6495,21594.0
2020-10-13 13:10:00,222.76,222.81,222.46,222.7,15373.0,208.7713,208.8182,208.4901,208.7151,15373.0
2020-10-13 13:20:00,222.65,223.16,222.65,223.06,8250.0,208.6682,209.1462,208.6682,209.0525,8250.0
2020-10-13 13:30:00,223.06,223.07,222.76,223.0,7505.0,209.0525,209.0618,208.7713,208.9962,7505.0
2020-10-13 13:40:00,223.03,223.04,222.83,222.93,5970.0,209.0243,209.0337,208.8369,208.9306,5970.0
2020-10-13 13:50:00,223.02,223.12,222.45,222.45,8552.0,209.015,209.1087,208.4808,208.4808,8552.0
2020-10-13 14:00:00,222.46,222.83,222.4,222.83,10100.0,208.4901,208.8369,208.4339,208.8369,10100.0
2020-10-13 14:10:00,222.74,222.87,222.5,222.81,8455.0,208.7526,208.8744,208.5276,208.8182,8455.0
2020-10-13 14:20:00,222.81,222.81,222.42,222.46,10471.0,208.8182,208.8182,208.4527,208.4901,10471.0
2020-10-13 14:30:00,222.4,222.73,222.14,222.48,10750.0,208.4339,208.7432,208.1902,208.5089,10750.0
2020-10-13 14:40:00,222.49,222.67,222.36,222.39,6536.0,208.5183,208.687,208.3964,208.4245,6536.0
2020-10-13 14:50:00,222.42,222.6,222.32,222.56,8652.0,208.4527,208.6214,208.3589,208.5839,8652.0
2020-10-13 15:00:00,222.52,222.71,222.52,222.58,10749.0,208.5464,208.7244,208.5464,208.6026,10749.0
2020-10-13 15:10:00,222.64,222.97,222.62,222.96,18291.0,208.6588,208.9681,208.6401,208.9587,18291.0
2020-10-13 15:20:00,222.89,223.51,222.85,223.51,17471.0,208.8931,209.4742,208.8557,209.4742,17471.0
2020-10-13 15:30:00,223.5,223.53,223.0,223.09,36597.0,209.4648,209.4929,208.9962,209.0806,36597.0
2020-10-13 15:40:00,223.13,223.41,222.91,222.95,27127.0,209.1181,209.3805,208.9119,208.9494,27127.0
2020-10-13 15:50:00,222.96,223.16,222.74,222.85,70045.0,208.9587,209.1462,208.7526,208.8557,70045.0
2020-10-14 09:30:00,222.7,222.78,221.24,221.6,40038.0,208.7151,208.79,207.3468,207.6841,40038.0
2020-10-14 09:40:00,221.59,222.2,221.5,221.62,11522.0,207.6748,208.2465,207.5904,207.7029,11522.0
2020-10-14 09:50:00,221.63,222.32,221.49,222.29,13919.0,207.7123,208.3589,207.5811,208.3308,13919.0
2020-10-14 10:00:00,222.19,222.19,221.62,221.99,11211.0,208.2371,208.2371,207.7029,208.0497,11211.0
2020-10-14 10:10:00,222.06,222.16,221.61,221.75,21076.0,208.1153,208.209,207.6935,207.8247,21076.0
2020-10-14 10:20:00,221.81,221.85,221.42,221.48,13197.0,207.881,207.9184,207.5155,207.5717,13197.0
2020-10-14 10:30:00,221.48,221.56,221.15,221.37,16003.0,207.5717,207.6467,207.2624,207.4686,16003.0
2020-10-14 10:40:00,221.38,222.19,221.37,222.1,10702.0,207.478,208.2371,207.4686,208.1527,10702.0
2020-10-14 10:50:00,222.1,222.12,221.72,222.12,11567.0,208.1527,208.1715,207.7966,208.1715,11567.0
2020-10-14 11:00:00,222.12,222.37,221.85,222.31,13623.0,208.1715,208.4058,207.9184,208.3496,13623.0
2020-10-14 11:10:00,222.28,222.4,221.85,221.95,13796.0,208.3214,208.4339,207.9184,208.0122,13796.0
2020-10-14 11:20:00,221.95,221.99,221.84,221.91,11125.0,208.0122,208.0497,207.9091,207.9747,11125.0
2020-10-14 11:30:00,221.89,221.9,221.57,221.78,13629.0,207.9559,207.9653,207.656,207.8528,13629.0
2020-10-14 11:40:00,221.78,222.13,221.23,221.41,14543.0,207.8528,208.1809,207.3374,207.5061,14543.0
2020-10-14 11:50:00,221.45,221.46,220.8,221.19,15721.0,207.5436,207.5529,206.9344,207.2999,15721.0
2020-10-14 12:00:00,221.27,221.59,221.09,221.45,15047.0,207.3749,207.6748,207.2062,207.5436,15047.0
2020-10-14 12:10:00,221.45,221.45,220.74,220.79,28110.0,207.5436,207.5436,206.8782,206.925,28110.0
2020-10-14 12:20:00,220.78,220.97,220.46,220.97,15132.0,206.9156,207.0937,206.6157,207.0937,15132.0
2020-10-14 12:30:00,220.97,221.32,220.9,220.95,15278.0,207.0937,207.4217,207.0281,207.075,15278.0
2020-10-14 12:40:00,220.97,221.38,220.97,221.38,14748.0,207.0937,207.478,207.0937,207.478,14748.0
2020-10-14 12:50:00,221.34,221.53,221.24,221.25,10706.0,207.4405,207.6185,207.3468,207.3561,10706.0
2020-10-14 13:00:00,221.19,221.39,221.05,221.06,10743.0,207.2999,207.4873,207.1687,207.1781,10743.0
2020-10-14 13:10:00,221.14,221.16,220.76,220.85,10365.0,207.253,207.2718,206.8969,206.9812,10365.0
2020-10-14 13:20:00,220.85,220.87,220.46,220.59,9942.0,206.9812,207.0,206.6157,206.7376,9942.0
2020-10-14 13:30:00,220.59,220.65,220.17,220.21,22508.0,206.7376,206.7938,206.3439,206.3814,22508.0
2020-10-14 13:40:00,220.11,220.45,220.11,220.38,11177.0,206.2877,206.6064,206.2877,206.5408,11177.0
2020-10-14 13:50:00,220.43,220.43,220.08,220.31,10589.0,206.5876,206.5876,206.2596,206.4752,10589.0
2020-10-14 14:00:00,220.29,220.3,220.07,220.25,22684.0,206.4564,206.4658,206.2502,206.4189,22684.0
2020-10-14 14:10:00,220.27,220.34,219.87,219.95,16386.0,206.4377,206.5033,206.0628,206.1378,16386.0
2020-10-14 14:20:00,219.93,220.08,219.85,219.96,26856.0,206.119,206.2596,206.044,206.1471,26856.0
2020-10-14 14:30:00,219.97,220.31,219.75,219.86,33776.0,206.1565,206.4752,205.9503,206.0534,33776.0
2020-10-14 14:40:00,219.9,219.99,219.77,219.94,14718.0,206.0909,206.1753,205.9691,206.1284,14718.0
2020-10-14 14:50:00,219.92,220.28,219.84,220.2,25380.0,206.1096,206.447,206.0347,206.3721,25380.0
2020-10-14 15:00:00,220.24,220.79,220.12,220.7,28166.0,206.4096,206.925,206.2971,206.8407,28166.0
2020-10-14 15:10:00,220.7,220.8,220.46,220.51,25678.0,206.8407,206.9344,206.6157,206.6626,25678.0
2020-10-14 15:20:00,220.51,220.6,220.06,220.2,30157.0,206.6626,206.7469,206.2409,206.3721,30157.0
2020-10-14 15:30:00,220.17,220.64,220.17,220.28,27215.0,206.3439,206.7844,206.3439,206.447,27215.0
2020-10-14 15:40:00,220.34,220.47,220.18,220.28,37996.0,206.5033,206.6251,206.3533,206.447,37996.0
2020-10-14 15:50:00,220.31,220.6,220.06,220.1,80730.0,206.4752,206.7469,206.2409,206.2783,80730.0
2020-10-15 09:30:00,219.94,221.27,219.14,219.83,42950.0,206.1284,207.3749,205.3786,206.0253,42950.0
2020-10-15 09:40:00,219.83,221.13,219.74,220.7,20892.0,206.0253,207.2437,205.941,206.8407,20892.0
2020-10-15 09:50:00,220.87,221.82,220.8,221.14,44980.0,207.0,207.8903,206.9344,207.253,44980.0
2020-10-15 10:00:00,221.16,221.93,220.94,221.63,46043.0,207.2718,207.9934,207.0656,207.7123,46043.0
2020-10-15 10:10:00,221.72,222.19,221.34,221.95,14885.0,207.7966,208.2371,207.4405,208.0122,14885.0
2020-10-15 10:20:00,222.0,222.6,221.92,222.09,63699.0,208.059,208.6214,207.9841,208.1434,63699.0
2020-10-15 10:30:00,222.05,222.34,221.87,221.98,20764.0,208.1059,208.3777,207.9372,208.0403,20764.0
2020-10-15 10:40:00,222.04,222.45,221.93,222.09,18824.0,208.0965,208.4808,207.9934,208.1434,18824.0
2020-10-15 10:50:00,222.05,222.26,221.58,222.07,13174.0,208.1059,208.3027,207.6654,208.1246,13174.0
2020-10-15 11:00:00,221.88,222.51,221.68,222.31,28779.0,207.9466,208.537,207.7591,208.3496,28779.0
2020-10-15 11:10:00,222.41,222.51,221.94,222.24,10254.0,208.4433,208.537,208.0028,208.284,10254.0
2020-10-15 11:20:00,222.18,222.4,222.04,222.33,6332.0,208.2277,208.4339,208.0965,208.3683,6332.0
2020-10-15 11:30:00,222.36,222.46,222.17,222.4,9407.0,208.3964,208.4901,208.2184,208.4339,9407.0
2020-10-15 11:40:00,222.46,222.5,222.25,222.31,7163.0,208.4901,208.5276,208.2933,208.3496,7163.0
2020-10-15 11:50:00,222.38,222.77,222.24,222.32,24886.0,208.4152,208.7807,208.284,208.3589,24886.0
2020-10-15 12:00:00,222.28,222.45,222.14,222.15,10583.0,208.3214,208.4808,208.1902,208.1996,10583.0
2020-10-15 12:10:00,222.16,222.32,222.08,222.26,7460.0,208.209,208.3589,208.134,208.3027,7460.0
2020-10-15 12:20:00,222.26,222.61,222.23,222.3,6514.0,208.3027,208.6307,208.2746,208.3402,6514.0
2020-10-15 12:30:00,222.27,222.34,222.06,222.21,5979.0,208.3121,208.3777,208.1153,208.2558,5979.0
2020-10-15 12:40:00,222.25,222.25,221.8,222.06,21031.0,208.2933,208.2933,207.8716,208.1153,21031.0
2020-10-15 12:50:00,222.05,222.55,222.02,222.52,19701.0,208.1059,208.5745,208.0778,208.5464,19701.0
2020-10-15 13:00:00,222.52,222.7,222.37,222.63,9118.0,208.5464,208.7151,208.4058,208.6495,9118.0
2020-10-15 13:10:00,222.62,222.78,222.43,222.58,23127.0,208.6401,208.79,208.462,208.6026,23127.0
2020-10-15 13:20:00,222.65,222.77,222.35,222.5,10370.0,208.6682,208.7807,208.3871,208.5276,10370.0
2020-10-15 13:30:00,222.45,222.59,222.45,222.59,6773.0,208.4808,208.612,208.4808,208.612,6773.0
2020-10-15 13:40:00,222.63,222.87,222.6,222.65,7353.0,208.6495,208.8744,208.6214,208.6682,7353.0
2020-10-15 13:50:00,222.66,222.73,222.57,222.71,7385.0,208.6776,208.7432,208.5932,208.7244,7385.0
2020-10-15 14:00:00,222.75,223.19,222.75,223.18,19854.0,208.7619,209.1743,208.7619,209.1649,19854.0
2020-10-15 14:10:00,223.07,223.25,222.95,223.16,11302.0,209.0618,209.2305,208.9494,209.1462,11302.0
2020-10-15 14:20:00,223.18,223.41,223.12,223.31,12832.0,209.1649,209.3805,209.1087,209.2868,12832.0
2020-10-15 14:30:00,223.28,223.28,222.81,222.89,9706.0,209.2586,209.2586,208.8182,208.8931,9706.0
2020-10-15 14:40:00,222.84,222.95,222.5,222.62,23368.0,208.8463,208.9494,208.5276,208.6401,23368.0
2020-10-15 14:50:00,222.62,223.07,222.62,222.98,13073.0,208.6401,209.0618,208.6401,208.9775,13073.0
2020-10-15 15:00:00,222.96,223.2,222.9,223.2,12572.0,208.9587,209.1837,208.9025,209.1837,12572.0
2020-10-15 15:10:00,223.23,223.31,223.07,223.18,24281.0,209.2118,209.2868,209.0618,209.1649,24281.0
2020-10-15 15:20:00,223.17,223.44,223.1,223.35,19793.0,209.1556,209.4086,209.09,209.3243,19793.0
2020-10-15 15:30:00,223.36,223.65,223.08,223.13,23095.0,209.3336,209.6054,209.0712,209.1181,23095.0
2020-10-15 15:40:00,223.15,223.38,222.54,222.77,30766.0,209.1368,209.3524,208.5651,208.7807,30766.0
2020-10-15 15:50:00,222.7,222.95,222.48,222.76,77749.0,208.7151,208.9494,208.5089,208.7713,77749.0
2020-10-16 09:30:00,224.03,224.42,223.47,223.47,98598.0,209.9616,210.3271,209.4367,209.4367,98598.0
2020-10-16 09:40:00,223.47,224.44,223.31,224.37,20480.0,209.4367,210.3458,209.2868,210.2802,20480.0
2020-10-16 09:50:00,224.28,224.34,223.61,223.82,10737.0,210.1959,210.2521,209.5679,209.7647,10737.0
2020-10-16 10:00:00,223.85,224.82,223.85,224.09,19706.0,209.7929,210.7019,209.7929,210.0178,19706.0
2020-10-16 10:10:00,224.11,224.11,223.04,223.73,21010.0,210.0365,210.0365,209.0337,209.6804,21010.0
2020-10-16 10:20:00,223.67,224.06,223.35,223.85,20516.0,209.6242,209.9897,209.3243,209.7929,20516.0
2020-10-16 10:30:00,223.88,224.01,223.57,223.72,12677.0,209.821,209.9428,209.5304,209.671,12677.0
2020-10-16 10:40:00,223.75,223.75,222.63,222.84,18779.0,209.6991,209.6991,208.6495,208.8463,18779.0
2020-10-16 10:50:00,222.75,222.8,222.09,222.42,24545.0,208.7619,208.8088,208.1434,208.4527,24545.0
2020-10-16 11:00:00,222.36,222.49,222.04,222.05,12167.0,208.3964,208.5183,208.0965,208.1059,12167.0
2020-10-16 11:10:00,222.0,222.38,221.82,222.32,18849.0,208.059,208.4152,207.8903,208.3589,18849.0
2020-10-16 11:20:00,222.32,222.55,222.1,222.34,13543.0,208.3589,208.5745,208.1527,208.3777,13543.0
2020-10-16 11:30:00,222.29,222.54,222.16,222.21,12524.0,208.3308,208.5651,208.209,208.2558,12524.0
2020-10-16 11:40:00,222.22,222.31,222.06,222.22,10065.0,208.2652,208.3496,208.1153,208.2652,10065.0
2020-10-16 11:50:00,222.26,222.6,222.24,222.39,18926.0,208.3027,208.6214,208.284,208.4245,18926.0
2020-10-16 12:00:00,222.5,222.83,222.18,222.83,17873.0,208.5276,208.8369,208.2277,208.8369,17873.0
2020-10-16 12:10:00,222.75,223.12,222.66,222.99,7565.0,208.7619,209.1087,208.6776,208.9869,7565.0
2020-10-16 12:20:00,223.02,223.21,222.89,223.09,10404.0,209.015,209.193,208.8931,209.0806,10404.0
2020-10-16 12:30:00,223.09,223.28,223.02,223.1,11202.0,209.0806,209.2586,209.015,209.09,11202.0
2020-10-16 12:40:00,223.09,223.17,222.75,223.01,18866.0,209.0806,209.1556,208.7619,209.0056,18866.0
2020-10-16 12:50:00,222.9,223.14,222.8,223.01,7760.0,208.9025,209.1274,208.8088,209.0056,7760.0
2020-10-16 13:00:00,223.02,223.12,222.76,222.82,6743.0,209.015,209.1087,208.7713,208.8275,6743.0
2020-10-16 13:10:00,222.88,223.05,222.71,222.95,9255.0,208.8838,209.0431,208.7244,208.9494,9255.0
2020-10-16 13:20:00,222.93,222.97,222.78,222.86,7375.0,208.9306,208.9681,208.79,208.865,7375.0
2020-10-16 13:30:00,222.88,223.03,222.72,222.72,9842.0,208.8838,209.0243,208.7338,208.7338,9842.0
2020-10-16 13:40:00,222.75,222.92,222.69,222.81,8927.0,208.7619,208.9213,208.7057,208.8182,8927.0
2020-10-16 13:50:00,222.8,223.01,222.74,222.78,7661.0,208.8088,209.0056,208.7526,208.79,7661.0
2020-10-16 14:00:00,222.82,222.96,222.67,222.75,9831.0,208.8275,208.9587,208.687,208.7619,9831.0
2020-10-16 14:10:00,222.83,222.93,222.71,222.9,10518.0,208.8369,208.9306,208.7244,208.9025,10518.0
2020-10-16 14:20:00,222.86,222.9,222.64,222.9,10434.0,208.865,208.9025,208.6588,208.9025,10434.0
2020-10-16 14:30:00,222.88,222.89,222.73,222.78,7879.0,208.8838,208.8931,208.7432,208.79,7879.0
2020-10-16 14:40:00,222.77,222.77,222.49,222.53,10167.0,208.7807,208.7807,208.5183,208.5557,10167.0
2020-10-16 14:50:00,222.51,222.72,222.49,222.71,12677.0,208.537,208.7338,208.5183,208.7244,12677.0
2020-10-16 15:00:00,222.72,223.0,222.12,222.16,36548.0,208.7338,208.9962,208.1715,208.209,36548.0
2020-10-16 15:10:00,222.16,222.42,221.97,222.28,17218.0,208.209,208.4527,208.0309,208.3214,17218.0
2020-10-16 15:20:00,222.24,222.49,222.18,222.4,14573.0,208.284,208.5183,208.2277,208.4339,14573.0
2020-10-16 15:30:00,222.44,222.59,222.31,222.49,28200.0,208.4714,208.612,208.3496,208.5183,28200.0
2020-10-16 15:40:00,222.49,222.75,222.29,222.35,50489.0,208.5183,208.7619,208.3308,208.3871,50489.0
2020-10-16 15:50:00,222.38,222.51,221.71,221.72,121855.0,208.4152,208.537,207.7872,207.7966,121855.0
2020-10-19 09:30:00,222.43,224.07,222.43,223.47,44020.0,208.462,209.999,208.462,209.4367,44020.0
2020-10-19 09:40:00,223.58,223.62,222.51,223.19,11571.0,209.5398,209.5773,208.537,209.1743,11571.0
2020-10-19 09:50:00,223.16,223.26,222.46,222.69,8921.0,209.1462,209.2399,208.4901,208.7057,8921.0
2020-10-19 10:00:00,222.57,222.81,221.96,221.96,11552.0,208.5932,208.8182,208.0215,208.0215,11552.0
2020-10-19 10:10:00,222.04,222.53,222.03,222.37,9539.0,208.0965,208.5557,208.0871,208.4058,9539.0
2020-10-19 10:20:00,222.58,222.72,222.34,222.58,6754.0,208.6026,208.7338,208.3777,208.6026,6754.0
2020-10-19 10:30:00,222.61,222.64,221.76,222.01,6981.0,208.6307,208.6588,207.8341,208.0684,6981.0
2020-10-19 10:40:00,222.0,222.22,221.56,221.57,7212.0,208.059,208.2652,207.6467,207.656,7212.0
2020-10-19 10:50:00,221.58,221.67,221.15,221.33,10737.0,207.6654,207.7498,207.2624,207.4311,10737.0
2020-10-19 11:00:00,221.25,221.44,221.03,221.31,10139.0,207.3561,207.5342,207.1499,207.4124,10139.0
2020-10-19 11:10:00,221.32,221.53,221.03,221.18,7839.0,207.4217,207.6185,207.1499,207.2905,7839.0
2020-10-19 11:20:00,221.09,221.25,220.34,220.55,8968.0,207.2062,207.3561,206.5033,206.7001,8968.0
2020-10-19 11:30:00,220.65,221.31,220.44,221.04,7554.0,206.7938,207.4124,206.597,207.1593,7554.0
2020-10-19 11:40:00,221.13,221.33,220.86,221.15,4744.0,207.2437,207.4311,206.9906,207.2624,4744.0
2020-10-19 11:50:00,221.05,221.15,220.8,220.84,5091.0,207.1687,207.2624,206.9344,206.9719,5091.0
2020-10-19 12:00:00,220.78,221.33,220.72,221.16,8343.0,206.9156,207.4311,206.8594,207.2718,8343.0
2020-10-19 12:10:00,221.34,221.41,220.87,221.03,9118.0,207.4405,207.5061,207.0,207.1499,9118.0
2020-10-19 12:20:00,220.95,221.02,220.45,220.7,14195.0,207.075,207.1406,206.6064,206.8407,14195.0
2020-10-19 12:30:00,220.72,221.05,220.68,220.87,10545.0,206.8594,207.1687,206.8219,207.0,10545.0
2020-10-19 12:40:00,220.91,221.21,220.86,220.98,11593.0,207.0375,207.3186,206.9906,207.1031,11593.0
2020-10-19 12:50:00,220.97,221.25,220.97,221.14,7966.0,207.0937,207.3561,207.0937,207.253,7966.0
2020-10-19 13:00:00,221.11,221.32,221.0,221.13,10083.0,207.2249,207.4217,207.1218,207.2437,10083.0
2020-10-19 13:10:00,221.08,221.29,220.81,220.81,8614.0,207.1968,207.3936,206.9438,206.9438,8614.0
2020-10-19 13:20:00,220.86,220.93,220.53,220.56,9176.0,206.9906,207.0562,206.6813,206.7095,9176.0
2020-10-19 13:30:00,220.64,220.71,220.32,220.37,12944.0,206.7844,206.85,206.4845,206.5314,12944.0
2020-10-19 13:40:00,220.45,220.54,219.92,220.05,27971.0,206.6064,206.6907,206.1096,206.2315,27971.0
2020-10-19 13:50:00,220.04,220.31,219.92,220.26,16046.0,206.2221,206.4752,206.1096,206.4283,16046.0
2020-10-19 14:00:00,220.2,220.21,219.81,219.94,14875.0,206.3721,206.3814,206.0066,206.1284,14875.0
2020-10-19 14:10:00,219.96,220.32,219.92,220.04,7563.0,206.1471,206.4845,206.1096,206.2221,7563.0
2020-10-19 14:20:00,220.09,220.23,219.97,220.11,15367.0,206.269,206.4002,206.1565,206.2877,15367.0
2020-10-19 14:30:00,220.06,220.07,219.43,219.43,42902.0,206.2409,206.2502,205.6504,205.6504,42902.0
2020-10-19 14:40:00,219.55,219.6,218.95,219.03,16877.0,205.7629,205.8097,205.2006,205.2755,16877.0
2020-10-19 14:50:00,219.01,219.04,218.53,218.6,22898.0,205.2568,205.2849,204.8069,204.8725,22898.0
2020-10-19 15:00:00,218.6,218.69,218.01,218.22,28193.0,204.8725,204.9569,204.3196,204.5164,28193.0
2020-10-19 15:10:00,218.22,218.61,218.04,218.15,19979.0,204.5164,204.8819,204.3477,204.4508,19979.0
2020-10-19 15:20:00,218.14,218.23,217.76,218.15,32576.0,204.4414,204.5258,204.0853,204.4508,32576.0
2020-10-19 15:30:00,218.14,218.6,218.09,218.36,24564.0,204.4414,204.8725,204.3946,204.6476,24564.0
2020-10-19 15:40:00,218.27,218.42,217.87,218.13,33759.0,204.5633,204.7038,204.1884,204.4321,33759.0
2020-10-19 15:50:00,217.99,218.26,217.38,218.08,94891.0,204.3008,204.5539,203.7292,204.3852,94891.0
2020-10-20 09:30:00,218.07,218.47,217.41,218.02,35569.0,204.3758,204.7507,203.7573,204.329,35569.0
2020-10-20 09:40:00,217.98,218.66,217.81,218.46,12226.0,204.2915,204.9288,204.1321,204.7413,12226.0
2020-10-20 09:50:00,218.32,218.8,217.76,218.8,9307.0,204.6101,205.06,204.0853,205.06,9307.0
2020-10-20 10:00:00,218.85,219.5,218.68,219.2,30219.0,205.1068,205.716,204.9475,205.4349,30219.0
2020-10-20 10:10:00,219.26,219.63,219.17,219.17,28141.0,205.4911,205.8379,205.4067,205.4067,28141.0
2020-10-20 10:20:00,219.12,219.6,218.99,219.59,25155.0,205.3599,205.8097,205.238,205.8004,25155.0
2020-10-20 10:30:00,219.51,220.03,219.46,220.0,10255.0,205.7254,206.2127,205.6785,206.1846,10255.0
2020-10-20 10:40:00,219.88,220.16,219.45,219.46,10093.0,206.0722,206.3346,205.6692,205.6785,10093.0
2020-10-20 10:50:00,219.57,219.65,218.94,219.01,10902.0,205.7816,205.8566,205.1912,205.2568,10902.0
2020-10-20 11:00:00,218.88,218.96,218.25,218.76,14032.0,205.135,205.2099,204.5445,205.0225,14032.0
2020-10-20 11:10:00,218.76,219.13,218.69,218.98,5720.0,205.0225,205.3693,204.9569,205.2287,5720.0
2020-10-20 11:20:00,219.05,219.19,218.8,218.83,9553.0,205.2943,205.4255,205.06,205.0881,9553.0
2020-10-20 11:30:00,218.84,219.35,218.72,219.31,8047.0,205.0975,205.5754,204.985,205.538,8047.0
2020-10-20 11:40:00,219.08,219.47,219.06,219.34,9475.0,205.3224,205.6879,205.3037,205.5661,9475.0
2020-10-20 11:50:00,219.36,219.48,219.12,219.35,4994.0,205.5848,205.6973,205.3599,205.5754,4994.0
2020-10-20 12:00:00,219.46,219.6,219.16,219.16,6184.0,205.6785,205.8097,205.3974,205.3974,6184.0
2020-10-20 12:10:00,219.17,219.48,219.11,219.48,5215.0,205.4067,205.6973,205.3505,205.6973,5215.0
2020-10-20 12:20:00,219.4,219.59,219.29,219.43,5383.0,205.6223,205.8004,205.5192,205.6504,5383.0
2020-10-20 12:30:00,219.35,220.0,219.25,219.43,10609.0,205.5754,206.1846,205.4817,205.6504,10609.0
2020-10-20 12:40:00,219.35,219.55,219.15,219.2,9728.0,205.5754,205.7629,205.388,205.4349,9728.0
2020-10-20 12:50:00,219.12,219.19,218.87,219.02,8058.0,205.3599,205.4255,205.1256,205.2662,8058.0
2020-10-20 13:00:00,219.09,219.35,218.98,219.16,11891.0,205.3318,205.5754,205.2287,205.3974,11891.0
2020-10-20 13:10:00,219.15,219.55,219.1,219.54,9474.0,205.388,205.7629,205.3411,205.7535,9474.0
2020-10-20 13:20:00,219.52,219.8,219.5,219.7,20291.0,205.7348,205.9972,205.716,205.9035,20291.0
2020-10-20 13:30:00,219.7,219.91,219.56,219.79,16474.0,205.9035,206.1003,205.7723,205.9878,16474.0
2020-10-20 13:40:00,219.77,220.07,219.73,220.02,15622.0,205.9691,206.2502,205.9316,206.2034,15622.0
2020-10-20 13:50:00,220.04,220.2,219.68,219.71,11966.0,206.2221,206.3721,205.8847,205.9128,11966.0
2020-10-20 14:00:00,219.79,220.2,219.63,219.81,12277.0,205.9878,206.3721,205.8379,206.0066,12277.0
2020-10-20 14:10:00,219.81,220.26,219.76,220.12,14143.0,206.0066,206.4283,205.9597,206.2971,14143.0
2020-10-20 14:20:00,220.17,220.17,219.61,219.62,8673.0,206.3439,206.3439,205.8191,205.8285,8673.0
2020-10-20 14:30:00,219.66,219.79,219.37,219.51,13644.0,205.866,205.9878,205.5942,205.7254,13644.0
2020-10-20 14:40:00,219.51,219.64,219.21,219.29,7319.0,205.7254,205.8472,205.4442,205.5192,7319.0
2020-10-20 14:50:00,219.21,219.26,218.84,218.84,10400.0,205.4442,205.4911,205.0975,205.0975,10400.0
2020-10-20 15:00:00,218.93,219.03,218.02,218.02,18103.0,205.1818,205.2755,204.329,204.329,18103.0
2020-10-20 15:10:00,218.07,218.29,217.46,218.19,22363.0,204.3758,204.582,203.8041,204.4883,22363.0
2020-10-20 15:20:00,218.15,218.31,217.88,218.25,16323.0,204.4508,204.6008,204.1978,204.5445,16323.0
2020-10-20 15:30:00,218.2,218.22,217.58,217.91,28043.0,204.4977,204.5164,203.9166,204.2259,28043.0
2020-10-20 15:40:00,218.0,218.57,217.88,217.88,35272.0,204.3102,204.8444,204.1978,204.1978,35272.0
2020-10-20 15:50:00,217.91,218.13,217.51,217.77,86704.0,204.2259,204.4321,203.851,204.0947,86704.0
2020-10-21 09:30:00,217.83,218.8,217.83,218.33,41677.0,204.1509,205.06,204.1509,204.6195,41677.0
2020-10-21 09:40:00,218.39,219.79,218.38,219.79,13252.0,204.6757,205.9878,204.6664,205.9878,13252.0
2020-10-21 09:50:00,219.65,220.02,219.19,219.62,19654.0,205.8566,206.2034,205.4255,205.8285,19654.0
2020-10-21 10:00:00,219.74,220.59,219.59,220.35,27329.0,205.941,206.7376,205.8004,206.5126,27329.0
2020-10-21 10:10:00,220.33,220.39,219.96,220.3,14260.0,206.4939,206.5501,206.1471,206.4658,14260.0
2020-10-21 10:20:00,220.39,220.73,220.31,220.65,46197.0,206.5501,206.8688,206.4752,206.7938,46197.0
2020-10-21 10:30:00,220.65,221.08,220.56,220.87,31635.0,206.7938,207.1968,206.7095,207.0,31635.0
2020-10-21 10:40:00,220.87,221.18,220.8,220.96,22114.0,207.0,207.2905,206.9344,207.0843,22114.0
2020-10-21 10:50:00,220.95,221.18,220.7,220.93,73609.0,207.075,207.2905,206.8407,207.0562,73609.0
2020-10-21 11:00:00,220.82,221.01,220.75,220.81,25276.0,206.9531,207.1312,206.8875,206.9438,25276.0
2020-10-21 11:10:00,220.8,220.93,220.42,220.56,117505.0,206.9344,207.0562,206.5782,206.7095,117505.0
2020-10-21 11:20:00,220.55,220.97,220.31,220.92,62103.0,206.7001,207.0937,206.4752,207.0469,62103.0
2020-10-21 11:30:00,220.92,221.59,220.91,221.32,25531.0,207.0469,207.6748,207.0375,207.4217,25531.0
2020-10-21 11:40:00,221.31,221.51,220.95,221.15,9716.0,207.4124,207.5998,207.075,207.2624,9716.0
2020-10-21 11:50:00,221.14,221.18,220.48,220.68,44096.0,207.253,207.2905,206.6345,206.8219,44096.0
2020-10-21 12:00:00,220.7,221.08,220.69,221.02,20857.0,206.8407,207.1968,206.8313,207.1406,20857.0
2020-10-21 12:10:00,220.98,221.15,220.85,220.9,17758.0,207.1031,207.2624,206.9812,207.0281,17758.0
2020-10-21 12:20:00,220.92,221.72,220.85,221.02,19521.0,207.0469,207.7966,206.9812,207.1406,19521.0
2020-10-21 12:30:00,221.06,221.07,219.46,220.09,43699.0,207.1781,207.1874,205.6785,206.269,43699.0
2020-10-21 12:40:00,220.05,220.41,219.85,219.91,16224.0,206.2315,206.5689,206.044,206.1003,16224.0
2020-10-21 12:50:00,220.03,220.35,219.93,220.07,7364.0,206.2127,206.5126,206.119,206.2502,7364.0
2020-10-21 13:00:00,220.14,220.63,220.14,220.34,7552.0,206.3158,206.7751,206.3158,206.5033,7552.0
2020-10-21 13:10:00,220.19,221.15,220.19,221.1,6967.0,206.3627,207.2624,206.3627,207.2155,6967.0
2020-10-21 13:20:00,221.14,221.32,221.06,221.25,19346.0,207.253,207.4217,207.1781,207.3561,19346.0
2020-10-21 13:30:00,221.27,221.27,220.36,220.49,7674.0,207.3749,207.3749,206.522,206.6439,7674.0
2020-10-21 13:40:00,220.52,220.85,220.49,220.83,10982.0,206.672,206.9812,206.6439,206.9625,10982.0
2020-10-21 13:50:00,220.82,221.02,220.47,220.72,14504.0,206.9531,207.1406,206.6251,206.8594,14504.0
2020-10-21 14:00:00,220.74,220.92,220.23,220.37,31501.0,206.8782,207.0469,206.4002,206.5314,31501.0
2020-10-21 14:10:00,220.37,220.85,220.19,220.81,20611.0,206.5314,206.9812,206.3627,206.9438,20611.0
2020-10-21 14:20:00,220.77,221.19,220.62,221.09,19568.0,206.9063,207.2999,206.7657,207.2062,19568.0
2020-10-21 14:30:00,221.08,221.33,221.02,221.26,13782.0,207.1968,207.4311,207.1406,207.3655,13782.0
2020-10-21 14:40:00,221.25,221.49,221.15,221.36,26784.0,207.3561,207.5811,207.2624,207.4592,26784.0
2020-10-21 14:50:00,221.32,221.37,220.99,221.31,14787.0,207.4217,207.4686,207.1125,207.4124,14787.0
2020-10-21 15:00:00,221.38,221.4,220.82,221.09,30738.0,207.478,207.4967,206.9531,207.2062,30738.0
2020-10-21 15:10:00,221.07,221.13,220.95,221.02,28215.0,207.1874,207.2437,207.075,207.1406,28215.0
2020-10-21 15:20:00,221.04,221.27,221.02,221.17,18126.0,207.1593,207.3749,207.1406,207.2812,18126.0
2020-10-21 15:30:00,221.16,221.34,220.29,220.29,37640.0,207.2718,207.4405,206.4564,206.4564,37640.0
2020-10-21 15:40:00,220.38,220.48,219.52,219.98,59288.0,206.5408,206.6345,205.7348,206.1659,59288.0
2020-10-21 15:50:00,219.91,220.05,219.7,219.81,76469.0,206.1003,206.2315,205.9035,206.0066,76469.0
2020-10-22 09:30:00,218.88,219.48,216.01,216.42,60064.0,205.135,205.6973,202.4452,202.8294,60064.0
2020-10-22 09:40:00,216.52,218.0,216.5,216.62,33506.0,202.9232,204.3102,202.9044,203.0169,33506.0
2020-10-22 09:50:00,216.66,216.96,216.29,216.68,17500.0,203.0544,203.3355,202.7076,203.0731,17500.0
2020-10-22 10:00:00,216.48,217.19,216.12,216.45,17134.0,202.8857,203.5511,202.5483,202.8576,17134.0
2020-10-22 10:10:00,216.49,216.6,215.9,216.03,19557.0,202.895,202.9981,202.3421,202.4639,19557.0
2020-10-22 10:20:00,215.96,216.11,215.24,215.58,23096.0,202.3983,202.5389,201.7235,202.0422,23096.0
2020-10-22 10:30:00,215.34,215.73,215.25,215.71,15706.0,201.8173,202.1828,201.7329,202.164,15706.0
2020-10-22 10:40:00,215.6,215.75,215.01,215.18,34436.0,202.0609,202.2015,201.508,201.6673,34436.0
2020-10-22 10:50:00,215.09,216.77,215.09,216.19,21139.0,201.583,203.1575,201.583,202.6139,21139.0
2020-10-22 11:00:00,216.25,216.92,216.2,216.25,16939.0,202.6701,203.298,202.6233,202.6701,16939.0
2020-10-22 11:10:00,216.24,216.8,216.17,216.21,11712.0,202.6607,203.1856,202.5951,202.6326,11712.0
2020-10-22 11:20:00,216.47,216.9,216.47,216.82,6289.0,202.8763,203.2793,202.8763,203.2043,6289.0
2020-10-22 11:30:00,216.82,216.83,216.3,216.54,20485.0,203.2043,203.2137,202.717,202.9419,20485.0
2020-10-22 11:40:00,216.36,216.68,216.15,216.6,8006.0,202.7732,203.0731,202.5764,202.9981,8006.0
2020-10-22 11:50:00,216.58,216.63,215.95,216.09,21109.0,202.9794,203.0263,202.389,202.5202,21109.0
2020-10-22 12:00:00,216.15,216.5,216.05,216.31,6958.0,202.5764,202.9044,202.4827,202.7263,6958.0
2020-10-22 12:10:00,216.08,216.3,215.9,216.1,8415.0,202.5108,202.717,202.3421,202.5295,8415.0
2020-10-22 12:20:00,216.02,216.02,215.64,215.74,11545.0,202.4546,202.4546,202.0984,202.1921,11545.0
2020-10-22 12:30:00,215.81,215.85,215.2,215.6,13577.0,202.2577,202.2952,201.686,202.0609,13577.0
2020-10-22 12:40:00,215.51,215.99,215.51,215.9,14727.0,201.9766,202.4264,201.9766,202.3421,14727.0
2020-10-22 12:50:00,216.0,216.01,215.64,215.95,16805.0,202.4358,202.4452,202.0984,202.389,16805.0
2020-10-22 13:00:00,215.94,216.53,215.92,216.44,12731.0,202.3796,202.9325,202.3608,202.8482,12731.0
2020-10-22 13:10:00,216.39,216.63,216.2,216.3,12084.0,202.8013,203.0263,202.6233,202.717,12084.0
2020-10-22 13:20:00,216.3,216.47,216.04,216.04,9361.0,202.717,202.8763,202.4733,202.4733,9361.0
2020-10-22 13:30:00,216.1,216.23,215.57,215.67,13856.0,202.5295,202.6514,202.0328,202.1265,13856.0
2020-10-22 13:40:00,215.71,215.88,215.55,215.59,8922.0,202.164,202.3233,202.0141,202.0516,8922.0
2020-10-22 13:50:00,215.65,215.65,215.28,215.37,12687.0,202.1078,202.1078,201.761,201.8454,12687.0
2020-10-22 14:00:00,215.38,215.78,215.36,215.69,21844.0,201.8547,202.2296,201.836,202.1453,21844.0
2020-10-22 14:10:00,215.63,215.68,215.35,215.49,13262.0,202.089,202.1359,201.8266,201.9578,13262.0
2020-10-22 14:20:00,215.43,215.43,215.02,215.12,22590.0,201.9016,201.9016,201.5174,201.6111,22590.0
2020-10-22 14:30:00,215.15,215.32,214.94,214.99,21192.0,201.6392,201.7985,201.4424,201.4892,21192.0
2020-10-22 14:40:00,215.1,215.41,214.93,215.36,22362.0,201.5923,201.8829,201.433,201.836,22362.0
2020-10-22 14:50:00,215.36,215.67,215.33,215.42,13828.0,201.836,202.1265,201.8079,201.8922,13828.0
2020-10-22 15:00:00,215.43,215.59,215.24,215.4,16888.0,201.9016,202.0516,201.7235,201.8735,16888.0
2020-10-22 15:10:00,215.36,215.43,215.0,215.14,17318.0,201.836,201.9016,201.4986,201.6298,17318.0
2020-10-22 15:20:00,215.12,215.24,214.98,215.11,39455.0,201.6111,201.7235,201.4799,201.6017,39455.0
2020-10-22 15:30:00,215.11,215.2,214.83,214.86,26153.0,201.6017,201.686,201.3393,201.3674,26153.0
2020-10-22 15:40:00,214.85,215.12,214.64,214.71,38059.0,201.358,201.6111,201.1612,201.2268,38059.0
2020-10-22 15:50:00,214.74,214.89,213.8,214.38,133903.0,201.2549,201.3955,200.374,200.9175,133903.0
2020-10-23 09:30:00,214.07,215.39,213.6,215.19,61393.0,200.627,201.8641,200.1865,201.6767,61393.0
2020-10-23 09:40:00,215.22,215.53,214.86,215.05,15129.0,201.7048,201.9953,201.3674,201.5455,15129.0
2020-10-23 09:50:00,215.19,215.46,214.65,215.21,25839.0,201.6767,201.9297,201.1706,201.6954,25839.0
2020-10-23 10:00:00,215.28,215.56,214.86,215.31,17624.0,201.761,202.0234,201.3674,201.7891,17624.0
2020-10-23 10:10:00,215.31,215.56,215.01,215.48,15949.0,201.7891,202.0234,201.508,201.9485,15949.0
2020-10-23 10:20:00,215.55,215.83,215.4,215.58,26751.0,202.0141,202.2765,201.8735,202.0422,26751.0
2020-10-23 10:30:00,215.38,215.4,214.87,215.12,8100.0,201.8547,201.8735,201.3768,201.6111,8100.0
2020-10-23 10:40:00,215.22,215.23,214.36,214.38,7834.0,201.7048,201.7142,200.8988,200.9175,7834.0
2020-10-23 10:50:00,214.36,214.36,213.79,214.13,17158.0,200.8988,200.8988,200.3646,200.6832,17158.0
2020-10-23 11:00:00,214.23,214.36,213.87,213.88,38767.0,200.777,200.8988,200.4396,200.4489,38767.0
2020-10-23 11:10:00,213.92,214.65,213.85,214.02,65325.0,200.4864,201.1706,200.4208,200.5802,65325.0
2020-10-23 11:20:00,214.06,214.18,213.74,213.91,10443.0,200.6176,200.7301,200.3177,200.4771,10443.0
2020-10-23 11:30:00,213.96,213.96,213.24,213.46,38637.0,200.5239,200.5239,199.8491,200.0553,38637.0
2020-10-23 11:40:00,213.56,213.83,213.43,213.43,9018.0,200.149,200.4021,200.0272,200.0272,9018.0
2020-10-23 11:50:00,213.46,213.88,213.41,213.88,8837.0,200.0553,200.4489,200.0085,200.4489,8837.0
2020-10-23 12:00:00,213.81,213.81,213.45,213.53,18082.0,200.3833,200.3833,200.0459,200.1209,18082.0
2020-10-23 12:10:00,213.54,213.73,213.01,213.09,18823.0,200.1303,200.3084,199.6336,199.7086,18823.0
2020-10-23 12:20:00,213.1,213.29,212.71,213.09,28171.0,199.7179,199.896,199.3524,199.7086,28171.0
2020-10-23 12:30:00,213.14,213.39,212.92,213.32,14870.0,199.7554,199.9897,199.5492,199.9241,14870.0
2020-10-23 12:40:00,213.34,213.49,213.07,213.44,13301.0,199.9429,200.0834,199.6898,200.0366,13301.0
2020-10-23 12:50:00,213.44,213.44,212.87,212.95,11922.0,200.0366,200.0366,199.5024,199.5773,11922.0
2020-10-23 13:00:00,212.99,213.72,212.99,213.72,15497.0,199.6148,200.299,199.6148,200.299,15497.0
2020-10-23 13:10:00,213.78,213.98,213.74,213.98,7666.0,200.3552,200.5427,200.3177,200.5427,7666.0
2020-10-23 13:20:00,213.91,214.29,213.88,214.25,7041.0,200.4771,200.8332,200.4489,200.7957,7041.0
2020-10-23 13:30:00,214.31,214.47,214.23,214.44,6392.0,200.8519,201.0019,200.777,200.9738,6392.0
2020-10-23 13:40:00,214.33,214.37,214.11,214.26,14641.0,200.8707,200.9082,200.6645,200.8051,14641.0
2020-10-23 13:50:00,214.25,214.34,214.2,214.25,7938.0,200.7957,200.8801,200.7488,200.7957,7938.0
2020-10-23 14:00:00,214.26,214.52,214.21,214.52,20452.0,200.8051,201.0488,200.7582,201.0488,20452.0
2020-10-23 14:10:00,214.53,214.85,214.43,214.75,7413.0,201.0581,201.358,200.9644,201.2643,7413.0
2020-10-23 14:20:00,214.73,214.93,214.68,214.93,10327.0,201.2456,201.433,201.1987,201.433,10327.0
2020-10-23 14:30:00,214.95,214.98,214.66,214.66,8866.0,201.4517,201.4799,201.18,201.18,8866.0
2020-10-23 14:40:00,214.58,214.66,214.4,214.63,12358.0,201.105,201.18,200.9363,201.1518,12358.0
2020-10-23 14:50:00,214.67,214.79,214.64,214.7,8152.0,201.1893,201.3018,201.1612,201.2174,8152.0
2020-10-23 15:00:00,214.69,214.75,214.65,214.71,8363.0,201.2081,201.2643,201.1706,201.2268,8363.0
2020-10-23 15:10:00,214.74,214.83,214.67,214.75,14190.0,201.2549,201.3393,201.1893,201.2643,14190.0
2020-10-23 15:20:00,214.71,214.95,214.68,214.95,17737.0,201.2268,201.4517,201.1987,201.4517,17737.0
2020-10-23 15:30:00,214.95,215.2,214.91,215.16,28595.0,201.4517,201.686,201.4143,201.6486,28595.0
2020-10-23 15:40:00,215.16,215.39,215.09,215.1,30726.0,201.6486,201.8641,201.583,201.5923,30726.0
2020-10-23 15:50:00,215.1,215.55,215.05,215.43,92195.0,201.5923,202.0141,201.5455,201.9016,92195.0
2020-10-26 09:30:00,214.02,214.83,213.4,214.29,51938.0,200.5802,201.3393,199.9991,200.8332,51938.0
2020-10-26 09:40:00,214.29,214.55,213.11,213.36,39391.0,200.8332,201.0769,199.7273,199.9616,39391.0
2020-10-26 09:50:00,213.12,213.99,213.09,213.33,17023.0,199.7367,200.552,199.7086,199.9335,17023.0
2020-10-26 10:00:00,213.49,214.44,213.41,214.22,21261.0,200.0834,200.9738,200.0085,200.7676,21261.0
2020-10-26 10:10:00,214.2,214.83,214.1,214.23,14939.0,200.7488,201.3393,200.6551,200.777,14939.0
2020-10-26 10:20:00,214.48,214.63,214.02,214.32,12173.0,201.0113,201.1518,200.5802,200.8613,12173.0
2020-10-26 10:30:00,214.25,214.62,214.14,214.38,24087.0,200.7957,201.1425,200.6926,200.9175,24087.0
2020-10-26 10:40:00,214.59,214.75,214.2,214.33,12510.0,201.1144,201.2643,200.7488,200.8707,12510.0
2020-10-26 10:50:00,214.22,214.28,213.9,214.09,9891.0,200.7676,200.8238,200.4677,200.6458,9891.0
2020-10-26 11:00:00,214.0,214.21,213.87,214.01,42392.0,200.5614,200.7582,200.4396,200.5708,42392.0
2020-10-26 11:10:00,214.03,214.03,212.21,212.28,36740.0,200.5895,200.5895,198.8838,198.9494,36740.0
2020-10-26 11:20:00,212.29,212.43,211.72,211.97,32931.0,198.9588,199.09,198.4246,198.6589,32931.0
2020-10-26 11:30:00,212.0,212.58,211.85,212.48,26956.0,198.687,199.2306,198.5464,199.1369,26956.0
2020-10-26 11:40:00,212.43,213.2,212.24,213.2,10403.0,199.09,199.8116,198.9119,199.8116,10403.0
2020-10-26 11:50:00,213.16,213.3,212.83,212.91,21842.0,199.7742,199.9054,199.4649,199.5399,21842.0
2020-10-26 12:00:00,213.05,213.06,212.18,212.18,7592.0,199.6711,199.6804,198.8557,198.8557,7592.0
2020-10-26 12:10:00,212.29,212.51,211.96,212.42,18768.0,198.9588,199.165,198.6495,199.0806,18768.0
2020-10-26 12:20:00,212.45,212.8,212.07,212.33,10549.0,199.1087,199.4368,198.7526,198.9963,10549.0
2020-10-26 12:30:00,212.29,212.29,211.73,211.97,9200.0,198.9588,198.9588,198.434,198.6589,9200.0
2020-10-26 12:40:00,211.86,212.03,211.59,211.68,14405.0,198.5558,198.7151,198.3027,198.3871,14405.0
2020-10-26 12:50:00,211.67,211.87,211.41,211.54,8226.0,198.3777,198.5652,198.1341,198.2559,8226.0
2020-10-26 13:00:00,211.67,211.73,211.41,211.55,6859.0,198.3777,198.434,198.1341,198.2653,6859.0
2020-10-26 13:10:00,211.57,211.7,211.0,211.04,8816.0,198.284,198.4058,197.7498,197.7873,8816.0
2020-10-26 13:20:00,211.05,211.1,210.38,210.46,18695.0,197.7967,197.8435,197.1687,197.2437,18695.0
2020-10-26 13:30:00,210.53,210.54,209.64,210.16,32610.0,197.3093,197.3187,196.4752,196.9625,32610.0
2020-10-26 13:40:00,210.05,210.85,209.97,210.65,16484.0,196.8595,197.6092,196.7845,197.4218,16484.0
2020-10-26 13:50:00,210.72,210.96,210.49,210.75,14617.0,197.4874,197.7123,197.2718,197.5155,14617.0
2020-10-26 14:00:00,210.72,211.18,210.72,211.13,9474.0,197.4874,197.9185,197.4874,197.8716,9474.0
2020-10-26 14:10:00,211.1,211.32,210.96,211.23,8600.0,197.8435,198.0497,197.7123,197.9654,8600.0
2020-10-26 14:20:00,211.19,211.43,211.0,211.37,10208.0,197.9279,198.1528,197.7498,198.0966,10208.0
2020-10-26 14:30:00,211.44,211.71,211.37,211.51,8209.0,198.1622,198.4152,198.0966,198.2278,8209.0
2020-10-26 14:40:00,211.51,211.66,211.27,211.33,9518.0,198.2278,198.3684,198.0028,198.0591,9518.0
2020-10-26 14:50:00,211.44,211.57,211.35,211.4,5065.0,198.1622,198.284,198.0778,198.1247,5065.0
2020-10-26 15:00:00,211.41,211.67,211.22,211.32,10874.0,198.1341,198.3777,197.956,198.0497,10874.0
2020-10-26 15:10:00,211.34,211.53,211.24,211.37,10197.0,198.0684,198.2465,197.9747,198.0966,10197.0
2020-10-26 15:20:00,211.44,211.6,211.34,211.54,10213.0,198.1622,198.3121,198.0684,198.2559,10213.0
2020-10-26 15:30:00,211.59,211.77,211.34,211.64,20730.0,198.3027,198.4714,198.0684,198.3496,20730.0
2020-10-26 15:40:00,211.58,211.66,210.59,210.72,41728.0,198.2934,198.3684,197.3655,197.4874,41728.0
2020-10-26 15:50:00,210.78,212.04,210.78,211.9,51657.0,197.5436,198.7245,197.5436,198.5933,51657.0
2020-10-27 09:30:00,212.5,212.93,212.1,212.24,20356.0,199.1556,199.5586,198.7807,198.9119,20356.0
2020-10-27 09:40:00,212.25,212.59,211.91,212.0,4749.0,198.9213,199.24,198.6027,198.687,4749.0
2020-10-27 09:50:00,211.83,212.49,211.83,212.39,5598.0,198.5277,199.1462,198.5277,199.0525,5598.0
2020-10-27 10:00:00,212.4,212.79,212.09,212.73,8155.0,199.0619,199.4274,198.7713,199.3712,8155.0
2020-10-27 10:10:00,212.76,212.79,212.27,212.35,7278.0,199.3993,199.4274,198.94,199.015,7278.0
2020-10-27 10:20:00,212.27,212.48,211.71,211.71,7322.0,198.94,199.1369,198.4152,198.4152,7322.0
2020-10-27 10:30:00,211.74,212.35,211.7,212.35,8181.0,198.4433,199.015,198.4058,199.015,8181.0
2020-10-27 10:40:00,212.29,213.09,212.29,213.08,14777.0,198.9588,199.7086,198.9588,199.6992,14777.0
2020-10-27 10:50:00,213.19,213.34,212.78,212.79,10568.0,199.8023,199.9429,199.418,199.4274,10568.0
2020-10-27 11:00:00,212.76,213.39,212.69,213.34,7426.0,199.3993,199.9897,199.3337,199.9429,7426.0
2020-10-27 11:10:00,213.29,213.62,213.02,213.16,11950.0,199.896,200.2053,199.6429,199.7742,11950.0
2020-10-27 11:20:00,213.16,213.16,212.7,212.8,13600.0,199.7742,199.7742,199.343,199.4368,13600.0
2020-10-27 11:30:00,212.81,213.3,212.42,212.97,20536.0,199.4461,199.9054,199.0806,199.5961,20536.0
2020-10-27 11:40:00,213.05,213.45,213.03,213.4,20339.0,199.6711,200.0459,199.6523,199.9991,20339.0
2020-10-27 11:50:00,213.46,213.61,213.27,213.52,6258.0,200.0553,200.1959,199.8772,200.1115,6258.0
2020-10-27 12:00:00,213.48,213.66,213.29,213.48,7450.0,200.0741,200.2428,199.896,200.0741,7450.0
2020-10-27 12:10:00,213.53,214.03,213.52,214.03,65140.0,200.1209,200.5895,200.1115,200.5895,65140.0
2020-10-27 12:20:00,214.02,214.59,213.97,214.2,13492.0,200.5802,201.1144,200.5333,200.7488,13492.0
2020-10-27 12:30:00,214.07,214.22,213.63,213.8,11964.0,200.627,200.7676,200.2146,200.374,11964.0
2020-10-27 12:40:00,213.85,214.07,213.75,213.99,7296.0,200.4208,200.627,200.3271,200.552,7296.0
2020-10-27 12:50:00,213.86,213.89,213.66,213.83,8709.0,200.4302,200.4583,200.2428,200.4021,8709.0
2020-10-27 13:00:00,213.79,214.11,213.75,213.89,9523.0,200.3646,200.6645,200.3271,200.4583,9523.0
2020-10-27 13:10:00,213.61,213.88,213.6,213.72,3755.0,200.1959,200.4489,200.1865,200.299,3755.0
2020-10-27 13:20:00,213.79,214.43,213.6,214.38,10003.0,200.3646,200.9644,200.1865,200.9175,10003.0
2020-10-27 13:30:00,214.33,214.56,214.23,214.53,15928.0,200.8707,201.0862,200.777,201.0581,15928.0
2020-10-27 13:40:00,214.49,214.71,214.49,214.61,11116.0,201.0206,201.2268,201.0206,201.1331,11116.0
2020-10-27 13:50:00,214.69,214.71,214.35,214.53,3746.0,201.2081,201.2268,200.8894,201.0581,3746.0
2020-10-27 14:00:00,214.59,214.59,214.15,214.15,8156.0,201.1144,201.1144,200.702,200.702,8156.0
2020-10-27 14:10:00,214.12,214.48,213.97,214.14,7727.0,200.6739,201.0113,200.5333,200.6926,7727.0
2020-10-27 14:20:00,214.13,214.29,214.02,214.24,6523.0,200.6832,200.8332,200.5802,200.7863,6523.0
2020-10-27 14:30:00,214.15,214.29,213.93,214.01,18990.0,200.702,200.8332,200.4958,200.5708,18990.0
2020-10-27 14:40:00,214.05,214.23,213.87,214.06,7621.0,200.6083,200.777,200.4396,200.6176,7621.0
2020-10-27 14:50:00,214.01,214.09,213.78,213.82,12673.0,200.5708,200.6458,200.3552,200.3927,12673.0
2020-10-27 15:00:00,213.94,213.99,213.48,213.55,10881.0,200.5052,200.552,200.0741,200.1397,10881.0
2020-10-27 15:10:00,213.6,213.85,213.28,213.8,14798.0,200.1865,200.4208,199.8866,200.374,14798.0
2020-10-27 15:20:00,213.81,214.05,213.7,214.01,21048.0,200.3833,200.6083,200.2802,200.5708,21048.0
2020-10-27 15:30:00,213.97,214.56,213.94,214.48,27629.0,200.5333,201.0862,200.5052,201.0113,27629.0
2020-10-27 15:40:00,214.55,214.72,214.15,214.26,40559.0,201.0769,201.2362,200.702,200.8051,40559.0
2020-10-27 15:50:00,214.22,214.36,213.71,213.72,100439.0,200.7676,200.8988,200.2896,200.299,100439.0
2020-10-28 09:30:00,212.18,212.99,211.62,212.81,26199.0,198.8557,199.6148,198.3309,199.4461,26199.0
2020-10-28 09:40:00,212.94,214.23,212.92,214.01,17592.0,199.568,200.777,199.5492,200.5708,17592.0
2020-10-28 09:50:00,213.99,215.3,213.97,215.0,55587.0,200.552,201.7798,200.5333,201.4986,55587.0
2020-10-28 10:00:00,215.14,215.33,214.22,214.81,24677.0,201.6298,201.8079,200.7676,201.3205,24677.0
2020-10-28 10:10:00,214.81,215.23,213.05,213.18,32203.0,201.3205,201.7142,199.6711,199.7929,32203.0
2020-10-28 10:20:00,213.13,213.51,212.38,212.68,34628.0,199.746,200.1022,199.0431,199.3243,34628.0
2020-10-28 10:30:00,212.69,213.22,212.52,213.07,11634.0,199.3337,199.8304,199.1743,199.6898,11634.0
2020-10-28 10:40:00,213.07,213.28,212.33,212.5,12349.0,199.6898,199.8866,198.9963,199.1556,12349.0
2020-10-28 10:50:00,212.52,212.77,212.07,212.5,16370.0,199.1743,199.4086,198.7526,199.1556,16370.0
2020-10-28 11:00:00,212.45,212.45,211.05,212.19,28457.0,199.1087,199.1087,197.7967,198.8651,28457.0
2020-10-28 11:10:00,212.23,212.67,212.01,212.24,32997.0,198.9026,199.3149,198.6964,198.9119,32997.0
2020-10-28 11:20:00,212.35,212.36,211.85,212.36,15362.0,199.015,199.0244,198.5464,199.0244,15362.0
2020-10-28 11:30:00,212.33,212.78,212.27,212.69,12850.0,198.9963,199.418,198.94,199.3337,12850.0
2020-10-28 11:40:00,212.57,213.57,212.57,212.87,14734.0,199.2212,200.1584,199.2212,199.5024,14734.0
2020-10-28 11:50:00,212.84,212.87,212.18,212.37,54193.0,199.4743,199.5024,198.8557,199.0338,54193.0
2020-10-28 12:00:00,212.34,212.58,212.08,212.58,20218.0,199.0056,199.2306,198.762,199.2306,20218.0
2020-10-28 12:10:00,212.5,213.32,212.49,213.21,7291.0,199.1556,199.9241,199.1462,199.821,7291.0
2020-10-28 12:20:00,213.14,213.14,212.21,212.32,7549.0,199.7554,199.7554,198.8838,198.9869,7549.0
2020-10-28 12:30:00,212.21,212.3,211.7,211.87,12601.0,198.8838,198.9682,198.4058,198.5652,12601.0
2020-10-28 12:40:00,211.8,211.8,211.27,211.27,5035.0,198.4996,198.4996,198.0028,198.0028,5035.0
2020-10-28 12:50:00,211.21,211.71,210.96,211.5,21999.0,197.9466,198.4152,197.7123,198.2184,21999.0
2020-10-28 13:00:00,211.44,211.46,210.66,210.66,15138.0,198.1622,198.1809,197.4311,197.4311,15138.0
2020-10-28 13:10:00,210.65,210.71,210.04,210.71,21442.0,197.4218,197.478,196.8501,197.478,21442.0
2020-10-28 13:20:00,210.65,211.11,210.59,211.11,11837.0,197.4218,197.8529,197.3655,197.8529,11837.0
2020-10-28 13:30:00,210.99,211.33,210.77,211.16,12396.0,197.7404,198.0591,197.5342,197.8998,12396.0
2020-10-28 13:40:00,211.22,211.52,211.18,211.35,34689.0,197.956,198.2371,197.9185,198.0778,34689.0
2020-10-28 13:50:00,211.37,211.42,211.09,211.36,18788.0,198.0966,198.1434,197.8341,198.0872,18788.0
2020-10-28 14:00:00,211.42,211.45,211.1,211.1,31072.0,198.1434,198.1715,197.8435,197.8435,31072.0
2020-10-28 14:10:00,211.16,211.16,210.26,210.26,16398.0,197.8998,197.8998,197.0563,197.0563,16398.0
2020-10-28 14:20:00,210.35,211.21,210.33,211.21,17959.0,197.1406,197.9466,197.1219,197.9466,17959.0
2020-10-28 14:30:00,211.28,211.3,210.77,210.95,28310.0,198.0122,198.031,197.5342,197.7029,28310.0
2020-10-28 14:40:00,210.99,211.79,210.98,211.6,32588.0,197.7404,198.4902,197.7311,198.3121,32588.0
2020-10-28 14:50:00,211.75,211.83,211.27,211.55,11524.0,198.4527,198.5277,198.0028,198.2653,11524.0
2020-10-28 15:00:00,211.61,211.61,211.24,211.4,12685.0,198.3215,198.3215,197.9747,198.1247,12685.0
2020-10-28 15:10:00,211.42,211.82,211.27,211.65,13943.0,198.1434,198.5183,198.0028,198.359,13943.0
2020-10-28 15:20:00,211.64,212.32,211.46,212.08,9432.0,198.3496,198.9869,198.1809,198.762,9432.0
2020-10-28 15:30:00,212.09,212.55,212.03,212.36,40876.0,198.7713,199.2025,198.7151,199.0244,40876.0
2020-10-28 15:40:00,212.36,212.42,211.5,211.67,47439.0,199.0244,199.0806,198.2184,198.3777,47439.0
2020-10-28 15:50:00,211.58,211.64,210.63,211.25,97758.0,198.2934,198.3496,197.403,197.9841,97758.0
2020-10-29 09:30:00,210.81,212.36,210.51,210.54,70438.0,197.5717,199.0244,197.2906,197.3187,70438.0
2020-10-29 09:40:00,210.5,212.24,209.87,211.43,40066.0,197.2812,198.9119,196.6908,198.1528,40066.0
2020-10-29 09:50:00,211.48,212.33,211.27,211.67,25560.0,198.1997,198.9963,198.0028,198.3777,25560.0
2020-10-29 10:00:00,211.8,212.75,211.7,212.21,31471.0,198.4996,199.3899,198.4058,198.8838,31471.0
2020-10-29 10:10:00,212.07,212.29,211.54,212.0,17596.0,198.7526,198.9588,198.2559,198.687,17596.0
2020-10-29 10:20:00,211.96,212.34,211.6,211.87,15068.0,198.6495,199.0056,198.3121,198.5652,15068.0
2020-10-29 10:30:00,211.79,212.31,211.25,212.31,40962.0,198.4902,198.9775,197.9841,198.9775,40962.0
2020-10-29 10:40:00,212.26,212.38,211.21,211.31,22349.0,198.9307,199.0431,197.9466,198.0403,22349.0
2020-10-29 10:50:00,211.31,211.86,211.03,211.77,19308.0,198.0403,198.5558,197.7779,198.4714,19308.0
2020-10-29 11:00:00,211.77,211.83,210.9,211.2,16034.0,198.4714,198.5277,197.6561,197.9372,16034.0
2020-10-29 11:10:00,211.07,211.9,210.8,211.39,12692.0,197.8154,198.5933,197.5624,198.1153,12692.0
2020-10-29 11:20:00,211.6,211.6,210.78,210.78,13295.0,198.3121,198.3121,197.5436,197.5436,13295.0
2020-10-29 11:30:00,210.62,210.94,210.45,210.66,8996.0,197.3937,197.6936,197.2343,197.4311,8996.0
2020-10-29 11:40:00,210.74,210.97,210.4,210.74,10354.0,197.5061,197.7217,197.1875,197.5061,10354.0
2020-10-29 11:50:00,210.73,211.1,210.45,210.55,9454.0,197.4968,197.8435,197.2343,197.3281,9454.0
2020-10-29 12:00:00,210.58,210.67,209.83,210.4,18921.0,197.3562,197.4405,196.6533,197.1875,18921.0
2020-10-29 12:10:00,210.55,210.95,210.55,210.93,26193.0,197.3281,197.7029,197.3281,197.6842,26193.0
2020-10-29 12:20:00,210.92,211.57,210.92,211.23,19876.0,197.6748,198.284,197.6748,197.9654,19876.0
2020-10-29 12:30:00,211.3,211.56,211.1,211.12,13452.0,198.031,198.2746,197.8435,197.8623,13452.0
2020-10-29 12:40:00,211.08,211.11,210.85,210.9,8477.0,197.8248,197.8529,197.6092,197.6561,8477.0
2020-10-29 12:50:00,210.86,210.91,210.52,210.58,5365.0,197.6186,197.6654,197.2999,197.3562,5365.0
2020-10-29 13:00:00,210.6,210.68,209.86,209.94,22107.0,197.3749,197.4499,196.6814,196.7564,22107.0
2020-10-29 13:10:00,210.0,210.1,209.62,209.93,14539.0,196.8126,196.9063,196.4565,196.747,14539.0
2020-10-29 13:20:00,209.96,210.42,209.89,210.4,9468.0,196.7751,197.2062,196.7095,197.1875,9468.0
2020-10-29 13:30:00,210.45,210.64,210.32,210.41,7010.0,197.2343,197.4124,197.1125,197.1968,7010.0
2020-10-29 13:40:00,210.63,211.02,210.63,210.88,6044.0,197.403,197.7685,197.403,197.6373,6044.0
2020-10-29 13:50:00,210.91,211.42,210.91,211.36,11040.0,197.6654,198.1434,197.6654,198.0872,11040.0
2020-10-29 14:00:00,211.58,212.05,211.58,211.98,4986.0,198.2934,198.7339,198.2934,198.6683,4986.0
2020-10-29 14:10:00,212.01,212.52,211.85,212.45,11549.0,198.6964,199.1743,198.5464,199.1087,11549.0
2020-10-29 14:20:00,212.41,212.65,212.28,212.62,14084.0,199.0713,199.2962,198.9494,199.2681,14084.0
2020-10-29 14:30:00,212.69,212.8,212.4,212.58,12832.0,199.3337,199.4368,199.0619,199.2306,12832.0
2020-10-29 14:40:00,212.52,212.67,212.13,212.34,13613.0,199.1743,199.3149,198.8088,199.0056,13613.0
2020-10-29 14:50:00,212.32,212.59,212.26,212.37,23062.0,198.9869,199.24,198.9307,199.0338,23062.0
2020-10-29 15:00:00,212.32,212.78,212.28,212.54,27002.0,198.9869,199.418,198.9494,199.1931,27002.0
2020-10-29 15:10:00,212.55,212.55,211.99,212.28,10341.0,199.2025,199.2025,198.6776,198.9494,10341.0
2020-10-29 15:20:00,212.25,212.42,212.0,212.19,10335.0,198.9213,199.0806,198.687,198.8651,10335.0
2020-10-29 15:30:00,212.18,212.31,211.73,211.87,20738.0,198.8557,198.9775,198.434,198.5652,20738.0
2020-10-29 15:40:00,211.81,212.16,211.41,212.0,27729.0,198.5089,198.837,198.1341,198.687,27729.0
2020-10-29 15:50:00,211.97,212.17,210.76,210.77,64820.0,198.6589,198.8463,197.5249,197.5342,64820.0
2020-10-30 09:30:00,210.0,211.24,209.07,211.06,62310.0,196.8126,197.9747,195.941,197.806,62310.0
2020-10-30 09:40:00,211.04,211.05,209.7,209.97,36810.0,197.7873,197.7967,196.5314,196.7845,36810.0
2020-10-30 09:50:00,209.8,210.97,209.76,210.65,19287.0,196.6252,197.7217,196.5877,197.4218,19287.0
2020-10-30 10:00:00,210.59,210.86,210.1,210.13,53645.0,197.3655,197.6186,196.9063,196.9344,53645.0
2020-10-30 10:10:00,210.16,210.53,210.02,210.12,25972.0,196.9625,197.3093,196.8313,196.9251,25972.0
2020-10-30 10:20:00,210.12,210.18,209.01,209.17,37948.0,196.9251,196.9813,195.8848,196.0347,37948.0
2020-10-30 10:30:00,209.23,209.32,207.85,208.29,51680.0,196.0909,196.1753,194.7976,195.21,51680.0
2020-10-30 10:40:00,208.19,208.29,207.28,207.59,21818.0,195.1163,195.21,194.2634,194.5539,21818.0
2020-10-30 10:50:00,207.59,208.5,207.4,207.91,36860.0,194.5539,195.4068,194.3759,194.8538,36860.0
2020-10-30 11:00:00,207.92,208.99,207.92,208.21,24082.0,194.8632,195.866,194.8632,195.135,24082.0
2020-10-30 11:10:00,208.21,208.96,208.16,208.33,24232.0,195.135,195.8379,195.0881,195.2475,24232.0
2020-10-30 11:20:00,208.22,209.22,208.16,208.78,77991.0,195.1444,196.0816,195.0881,195.6692,77991.0
2020-10-30 11:30:00,208.75,208.85,208.31,208.62,27826.0,195.6411,195.7348,195.2287,195.5193,27826.0
2020-10-30 11:40:00,208.63,208.63,208.25,208.47,14829.0,195.5286,195.5286,195.1725,195.3787,14829.0
2020-10-30 11:50:00,208.4,208.47,207.55,207.91,13170.0,195.3131,195.3787,194.5164,194.8538,13170.0
2020-10-30 12:00:00,207.86,209.3,207.83,209.18,18622.0,194.807,196.1566,194.7789,196.0441,18622.0
2020-10-30 12:10:00,209.18,209.68,208.89,209.68,6888.0,196.0441,196.5127,195.7723,196.5127,6888.0
2020-10-30 12:20:00,209.75,209.99,209.42,209.67,21420.0,196.5783,196.8032,196.269,196.5033,21420.0
2020-10-30 12:30:00,209.64,209.64,208.7,208.7,13541.0,196.4752,196.4752,195.5942,195.5942,13541.0
2020-10-30 12:40:00,208.7,208.81,208.35,208.5,12657.0,195.5942,195.6973,195.2662,195.4068,12657.0
2020-10-30 12:50:00,208.49,208.73,208.13,208.29,20843.0,195.3974,195.6223,195.06,195.21,20843.0
2020-10-30 13:00:00,208.26,208.52,208.0,208.0,12499.0,195.1819,195.4255,194.9382,194.9382,12499.0
2020-10-30 13:10:00,207.94,208.08,207.55,207.6,20113.0,194.882,195.0132,194.5164,194.5633,20113.0
2020-10-30 13:20:00,207.56,208.07,207.55,207.94,13401.0,194.5258,195.0038,194.5164,194.882,13401.0
2020-10-30 13:30:00,207.9,208.02,207.45,207.74,18510.0,194.8445,194.9569,194.4227,194.6945,18510.0
2020-10-30 13:40:00,207.8,207.97,207.7,207.82,14538.0,194.7507,194.9101,194.657,194.7695,14538.0
2020-10-30 13:50:00,207.86,207.92,207.49,207.77,14769.0,194.807,194.8632,194.4602,194.7226,14769.0
2020-10-30 14:00:00,207.74,208.21,207.55,208.11,29271.0,194.6945,195.135,194.5164,195.0413,29271.0
2020-10-30 14:10:00,208.15,208.26,207.4,207.45,32907.0,195.0788,195.1819,194.3759,194.4227,32907.0
2020-10-30 14:20:00,207.56,207.66,206.7,206.7,29340.0,194.5258,194.6195,193.7198,193.7198,29340.0
2020-10-30 14:30:00,206.69,206.88,206.36,206.69,27752.0,193.7105,193.8885,193.4012,193.7105,27752.0
2020-10-30 14:40:00,206.71,206.71,206.17,206.55,22956.0,193.7292,193.7292,193.2231,193.5792,22956.0
2020-10-30 14:50:00,206.56,206.65,206.15,206.22,13698.0,193.5886,193.673,193.2044,193.27,13698.0
2020-10-30 15:00:00,206.19,206.56,206.14,206.4,16716.0,193.2419,193.5886,193.195,193.4387,16716.0
2020-10-30 15:10:00,206.33,207.03,206.33,206.85,17237.0,193.3731,194.0291,193.3731,193.8604,17237.0
2020-10-30 15:20:00,206.84,207.04,206.73,206.79,14577.0,193.851,194.0385,193.7479,193.8042,14577.0
2020-10-30 15:30:00,206.8,207.14,206.51,207.14,32803.0,193.8135,194.1322,193.5418,194.1322,32803.0
2020-10-30 15:40:00,207.19,208.18,207.19,208.16,74043.0,194.1791,195.1069,194.1791,195.0881,74043.0
2020-10-30 15:50:00,208.09,208.78,207.53,208.75,147963.0,195.0225,195.6692,194.4977,195.6411,147963.0
2020-11-02 09:30:00,209.75,210.5,208.85,210.12,39608.0,196.5783,197.2812,195.7348,196.9251,39608.0
2020-11-02 09:40:00,210.0,211.25,209.79,211.25,33810.0,196.8126,197.9841,196.6158,197.9841,33810.0
2020-11-02 09:50:00,211.03,211.77,210.66,211.5,21938.0,197.7779,198.4714,197.4311,198.2184,21938.0
2020-11-02 10:00:00,211.61,212.11,210.76,211.0,22066.0,198.3215,198.7901,197.5249,197.7498,22066.0
2020-11-02 10:10:00,211.0,211.74,210.82,211.53,18897.0,197.7498,198.4433,197.5811,198.2465,18897.0
2020-11-02 10:20:00,211.49,211.71,210.82,210.82,18633.0,198.209,198.4152,197.5811,197.5811,18633.0
2020-11-02 10:30:00,210.76,210.92,209.62,209.73,45356.0,197.5249,197.6748,196.4565,196.5596,45356.0
2020-11-02 10:40:00,209.7,209.88,208.94,209.2,19085.0,196.5314,196.7001,195.8192,196.0628,19085.0
2020-11-02 10:50:00,209.27,209.5,209.0,209.32,29763.0,196.1284,196.344,195.8754,196.1753,29763.0
2020-11-02 11:00:00,209.23,209.71,209.08,209.14,23970.0,196.0909,196.5408,195.9504,196.0066,23970.0
2020-11-02 11:10:00,209.15,209.62,208.85,208.97,48105.0,196.016,196.4565,195.7348,195.8473,48105.0
2020-11-02 11:20:00,208.99,209.26,208.5,209.23,34473.0,195.866,196.1191,195.4068,196.0909,34473.0
2020-11-02 11:30:00,209.22,209.6,209.02,209.44,47508.0,196.0816,196.4377,195.8941,196.2878,47508.0
2020-11-02 11:40:00,209.56,210.51,209.56,210.17,32773.0,196.4002,197.2906,196.4002,196.9719,32773.0
2020-11-02 11:50:00,210.17,210.18,209.77,209.88,12708.0,196.9719,196.9813,196.597,196.7001,12708.0
2020-11-02 12:00:00,209.85,210.17,209.28,209.74,13349.0,196.672,196.9719,196.1378,196.5689,13349.0
2020-11-02 12:10:00,209.74,209.75,209.27,209.27,12812.0,196.5689,196.5783,196.1284,196.1284,12812.0
2020-11-02 12:20:00,209.21,209.36,208.93,209.33,8187.0,196.0722,196.2128,195.8098,196.1847,8187.0
2020-11-02 12:30:00,209.39,209.81,209.31,209.42,11908.0,196.2409,196.6345,196.1659,196.269,11908.0
2020-11-02 12:40:00,209.35,209.35,208.3,208.41,9442.0,196.2034,196.2034,195.2194,195.3224,9442.0
2020-11-02 12:50:00,208.32,208.7,208.32,208.6,8812.0,195.2381,195.5942,195.2381,195.5005,8812.0
2020-11-02 13:00:00,208.7,208.75,208.27,208.45,9308.0,195.5942,195.6411,195.1912,195.3599,9308.0
2020-11-02 13:10:00,208.41,208.48,207.81,207.92,10447.0,195.3224,195.388,194.7601,194.8632,10447.0
2020-11-02 13:20:00,207.94,208.17,207.82,208.12,6993.0,194.882,195.0975,194.7695,195.0507,6993.0
2020-11-02 13:30:00,208.1,208.11,207.44,207.64,11898.0,195.0319,195.0413,194.4134,194.6008,11898.0
2020-11-02 13:40:00,207.68,208.13,207.53,207.62,16536.0,194.6383,195.06,194.4977,194.5821,16536.0
2020-11-02 13:50:00,207.49,207.52,207.16,207.24,11428.0,194.4602,194.4883,194.1509,194.2259,11428.0
2020-11-02 14:00:00,207.23,207.68,207.2,207.47,8708.0,194.2165,194.6383,194.1884,194.4415,8708.0
2020-11-02 14:10:00,207.39,207.61,207.24,207.24,7149.0,194.3665,194.5727,194.2259,194.2259,7149.0
2020-11-02 14:20:00,207.19,207.92,207.09,207.82,16435.0,194.1791,194.8632,194.0853,194.7695,16435.0
2020-11-02 14:30:00,207.87,207.95,207.61,207.61,11668.0,194.8164,194.8913,194.5727,194.5727,11668.0
2020-11-02 14:40:00,207.57,207.96,207.41,207.86,13462.0,194.5352,194.9007,194.3852,194.807,13462.0
2020-11-02 14:50:00,207.8,208.79,207.8,208.79,18591.0,194.7507,195.6786,194.7507,195.6786,18591.0
2020-11-02 15:00:00,208.75,208.93,208.5,208.5,24998.0,195.6411,195.8098,195.4068,195.4068,24998.0
2020-11-02 15:10:00,208.58,209.18,208.54,209.04,18441.0,195.4818,196.0441,195.4443,195.9129,18441.0
2020-11-02 15:20:00,208.93,209.13,208.79,208.89,24834.0,195.8098,195.9972,195.6786,195.7723,24834.0
2020-11-02 15:30:00,208.91,209.02,208.27,208.38,31498.0,195.791,195.8941,195.1912,195.2943,31498.0
2020-11-02 15:40:00,208.39,209.04,208.28,208.78,30048.0,195.3037,195.9129,195.2006,195.6692,30048.0
2020-11-02 15:50:00,208.82,209.61,208.6,209.53,116542.0,195.7067,196.4471,195.5005,196.3721,116542.0
2020-11-03 09:30:00,211.3,212.73,211.16,212.09,46475.0,198.031,199.3712,197.8998,198.7713,46475.0
2020-11-03 09:40:00,212.06,213.09,211.99,212.43,33461.0,198.7432,199.7086,198.6776,199.09,33461.0
2020-11-03 09:50:00,212.53,213.68,212.53,213.58,22389.0,199.1837,200.2615,199.1837,200.1678,22389.0
2020-11-03 10:00:00,213.6,214.75,213.6,214.65,38295.0,200.1865,201.2643,200.1865,201.1706,38295.0
2020-11-03 10:10:00,214.67,216.05,214.17,216.05,49209.0,201.1893,202.4827,200.7207,202.4827,49209.0
2020-11-03 10:20:00,216.08,216.63,215.91,216.1,45054.0,202.5108,203.0263,202.3515,202.5295,45054.0
2020-11-03 10:30:00,216.08,216.39,215.76,216.16,24973.0,202.5108,202.8013,202.2109,202.5858,24973.0
2020-11-03 10:40:00,216.14,216.15,215.82,216.0,17627.0,202.567,202.5764,202.2671,202.4358,17627.0
2020-11-03 10:50:00,215.93,216.06,215.17,215.8,16407.0,202.3702,202.492,201.6579,202.2484,16407.0
2020-11-03 11:00:00,215.9,216.28,215.9,216.17,21030.0,202.3421,202.6982,202.3421,202.5951,21030.0
2020-11-03 11:10:00,216.27,216.55,215.97,216.32,40105.0,202.6889,202.9513,202.4077,202.7357,40105.0
2020-11-03 11:20:00,216.33,216.74,216.3,216.53,15896.0,202.7451,203.1293,202.717,202.9325,15896.0
2020-11-03 11:30:00,216.57,216.91,216.39,216.4,16501.0,202.97,203.2887,202.8013,202.8107,16501.0
2020-11-03 11:40:00,216.4,216.4,215.93,215.97,8427.0,202.8107,202.8107,202.3702,202.4077,8427.0
2020-11-03 11:50:00,215.94,215.94,214.81,214.81,17367.0,202.3796,202.3796,201.3205,201.3205,17367.0
2020-11-03 12:00:00,214.83,215.04,214.42,214.52,17560.0,201.3393,201.5361,200.955,201.0488,17560.0
2020-11-03 12:10:00,214.5,215.06,214.44,214.8,9677.0,201.03,201.5548,200.9738,201.3112,9677.0
2020-11-03 12:20:00,214.85,215.37,214.85,215.37,5921.0,201.358,201.8454,201.358,201.8454,5921.0
2020-11-03 12:30:00,215.4,215.55,215.0,215.01,7459.0,201.8735,202.0141,201.4986,201.508,7459.0
2020-11-03 12:40:00,215.15,215.66,215.13,215.58,9364.0,201.6392,202.1172,201.6204,202.0422,9364.0
2020-11-03 12:50:00,215.52,215.57,215.1,215.27,7571.0,201.986,202.0328,201.5923,201.7517,7571.0
2020-11-03 13:00:00,215.31,215.59,215.28,215.48,4660.0,201.7891,202.0516,201.761,201.9485,4660.0
2020-11-03 13:10:00,215.56,215.66,215.45,215.53,5803.0,202.0234,202.1172,201.9204,201.9953,5803.0
2020-11-03 13:20:00,215.45,215.63,215.14,215.17,5705.0,201.9204,202.089,201.6298,201.6579,5705.0
2020-11-03 13:30:00,215.22,215.75,215.22,215.44,18531.0,201.7048,202.2015,201.7048,201.911,18531.0
2020-11-03 13:40:00,215.49,215.59,215.22,215.25,7742.0,201.9578,202.0516,201.7048,201.7329,7742.0
2020-11-03 13:50:00,215.32,215.33,214.67,214.75,5112.0,201.7985,201.8079,201.1893,201.2643,5112.0
2020-11-03 14:00:00,214.83,215.11,214.56,214.7,12115.0,201.3393,201.6017,201.0862,201.2174,12115.0
2020-11-03 14:10:00,214.73,215.21,214.72,215.04,11369.0,201.2456,201.6954,201.2362,201.5361,11369.0
2020-11-03 14:20:00,215.07,215.16,214.4,214.63,19935.0,201.5642,201.6486,200.9363,201.1518,19935.0
2020-11-03 14:30:00,214.68,214.88,214.65,214.74,13181.0,201.1987,201.3861,201.1706,201.2549,13181.0
2020-11-03 14:40:00,214.76,214.95,214.59,214.79,6241.0,201.2737,201.4517,201.1144,201.3018,6241.0
2020-11-03 14:50:00,214.85,214.85,214.44,214.49,13669.0,201.358,201.358,200.9738,201.0206,13669.0
2020-11-03 15:00:00,214.53,214.54,214.28,214.28,8621.0,201.0581,201.0675,200.8238,200.8238,8621.0
2020-11-03 15:10:00,214.34,214.52,214.34,214.44,17058.0,200.8801,201.0488,200.8801,200.9738,17058.0
2020-11-03 15:20:00,214.5,214.72,214.26,214.62,16247.0,201.03,201.2362,200.8051,201.1425,16247.0
2020-11-03 15:30:00,214.65,215.17,214.65,215.03,17207.0,201.1706,201.6579,201.1706,201.5267,17207.0
2020-11-03 15:40:00,215.1,215.56,215.09,215.56,41239.0,201.5923,202.0234,201.583,202.0234,41239.0
2020-11-03 15:50:00,215.65,215.65,214.01,214.17,148788.0,202.1078,202.1078,200.5708,200.7207,148788.0
2020-11-04 09:30:00,216.77,216.99,214.78,215.48,127904.0,203.1575,203.3636,201.2924,201.9485,127904.0
2020-11-04 09:40:00,215.65,216.92,215.62,216.41,31251.0,202.1078,203.298,202.0797,202.8201,31251.0
2020-11-04 09:50:00,216.54,216.69,215.47,216.11,18508.0,202.9419,203.0825,201.9391,202.5389,18508.0
2020-11-04 10:00:00,216.12,218.07,216.0,217.54,39629.0,202.5483,204.3758,202.4358,203.8791,39629.0
2020-11-04 10:10:00,217.39,217.48,216.71,217.44,17682.0,203.7385,203.8229,203.1012,203.7854,17682.0
2020-11-04 10:20:00,217.53,217.78,216.82,216.83,39221.0,203.8697,204.104,203.2043,203.2137,39221.0
2020-11-04 10:30:00,216.96,216.96,215.58,215.71,38284.0,203.3355,203.3355,202.0422,202.164,38284.0
2020-11-04 10:40:00,215.53,215.83,214.66,214.91,41751.0,201.9953,202.2765,201.18,201.4143,41751.0
2020-11-04 10:50:00,215.06,216.45,214.91,215.9,28385.0,201.5548,202.8576,201.4143,202.3421,28385.0
2020-11-04 11:00:00,215.82,216.23,215.72,215.86,19261.0,202.2671,202.6514,202.1734,202.3046,19261.0
2020-11-04 11:10:00,215.8,215.85,215.15,215.61,29359.0,202.2484,202.2952,201.6392,202.0703,29359.0
2020-11-04 11:20:00,215.65,216.75,215.51,216.75,10379.0,202.1078,203.1387,201.9766,203.1387,10379.0
2020-11-04 11:30:00,216.68,217.07,216.39,216.71,10946.0,203.0731,203.4386,202.8013,203.1012,10946.0
2020-11-04 11:40:00,216.97,217.09,216.51,217.09,8069.0,203.3449,203.4574,202.9138,203.4574,8069.0
2020-11-04 11:50:00,217.13,217.9,217.04,217.72,13197.0,203.4949,204.2165,203.4105,204.0478,13197.0
2020-11-04 12:00:00,217.76,218.11,217.29,217.3,22512.0,204.0853,204.4133,203.6448,203.6542,22512.0
2020-11-04 12:10:00,217.27,218.14,217.25,218.03,42504.0,203.6261,204.4414,203.6073,204.3383,42504.0
2020-11-04 12:20:00,218.1,219.04,218.1,218.79,38279.0,204.4039,205.2849,204.4039,205.0506,38279.0
2020-11-04 12:30:00,218.78,219.36,218.71,218.85,23787.0,205.0412,205.5848,204.9756,205.1068,23787.0
2020-11-04 12:40:00,218.83,219.48,218.2,219.24,83020.0,205.0881,205.6973,204.4977,205.4723,83020.0
2020-11-04 12:50:00,219.24,219.24,218.5,218.91,17779.0,205.4723,205.4723,204.7788,205.1631,17779.0
2020-11-04 13:00:00,219.09,219.1,218.43,218.59,7316.0,205.3318,205.3411,204.7132,204.8632,7316.0
2020-11-04 13:10:00,218.64,218.86,218.25,218.43,13972.0,204.91,205.1162,204.5445,204.7132,13972.0
2020-11-04 13:20:00,218.26,218.89,218.2,218.89,16993.0,204.5539,205.1443,204.4977,205.1443,16993.0
2020-11-04 13:30:00,218.79,219.35,218.72,218.95,7307.0,205.0506,205.5754,204.985,205.2006,7307.0
2020-11-04 13:40:00,218.88,219.08,218.28,218.48,12242.0,205.135,205.3224,204.5726,204.7601,12242.0
2020-11-04 13:50:00,218.52,218.98,218.47,218.58,5362.0,204.7976,205.2287,204.7507,204.8538,5362.0
2020-11-04 14:00:00,218.52,218.86,218.06,218.71,8543.0,204.7976,205.1162,204.3665,204.9756,8543.0
2020-11-04 14:10:00,218.76,218.88,218.52,218.75,7721.0,205.0225,205.135,204.7976,205.0131,7721.0
2020-11-04 14:20:00,218.81,219.16,218.68,218.92,8908.0,205.0694,205.3974,204.9475,205.1724,8908.0
2020-11-04 14:30:00,218.83,218.89,218.43,218.44,11378.0,205.0881,205.1443,204.7132,204.7226,11378.0
2020-11-04 14:40:00,218.42,218.48,218.0,218.18,9568.0,204.7038,204.7601,204.3102,204.4789,9568.0
2020-11-04 14:50:00,218.14,218.47,217.93,218.05,7436.0,204.4414,204.7507,204.2446,204.3571,7436.0
2020-11-04 15:00:00,218.13,218.24,217.44,217.71,19030.0,204.4321,204.5351,203.7854,204.0384,19030.0
2020-11-04 15:10:00,217.77,218.0,217.19,217.48,21076.0,204.0947,204.3102,203.5511,203.8229,21076.0
2020-11-04 15:20:00,217.48,217.65,217.29,217.42,12479.0,203.8229,203.9822,203.6448,203.7666,12479.0
2020-11-04 15:30:00,217.55,217.65,217.0,217.11,22159.0,203.8885,203.9822,203.373,203.4761,22159.0
2020-11-04 15:40:00,217.09,217.26,216.63,216.87,34769.0,203.4574,203.6167,203.0263,203.2512,34769.0
2020-11-04 15:50:00,216.82,217.09,216.03,216.23,95960.0,203.2043,203.4574,202.4639,202.6514,95960.0
2020-11-05 09:30:00,219.0,219.87,218.64,219.43,52513.0,205.2474,206.0628,204.91,205.6504,52513.0
2020-11-05 09:40:00,219.26,219.26,218.09,218.92,30456.0,205.4911,205.4911,204.3946,205.1724,30456.0
2020-11-05 09:50:00,218.61,218.94,218.09,218.09,16151.0,204.8819,205.1912,204.3946,204.3946,16151.0
2020-11-05 10:00:00,218.34,218.6,218.09,218.27,15846.0,204.6289,204.8725,204.3946,204.5633,15846.0
2020-11-05 10:10:00,218.41,219.54,218.4,219.54,49788.0,204.6945,205.7535,204.6851,205.7535,49788.0
2020-11-05 10:20:00,219.49,220.09,219.14,219.56,26342.0,205.7067,206.269,205.3786,205.7723,26342.0
2020-11-05 10:30:00,219.48,220.1,219.48,219.79,15752.0,205.6973,206.2783,205.6973,205.9878,15752.0
2020-11-05 10:40:00,219.66,220.6,219.66,220.55,10315.0,205.866,206.7469,205.866,206.7001,10315.0
2020-11-05 10:50:00,220.47,220.57,220.15,220.34,11289.0,206.6251,206.7188,206.3252,206.5033,11289.0
2020-11-05 11:00:00,220.37,220.47,219.66,219.69,9593.0,206.5314,206.6251,205.866,205.8941,9593.0
2020-11-05 11:10:00,219.6,219.97,219.21,219.85,9376.0,205.8097,206.1565,205.4442,206.044,9376.0
2020-11-05 11:20:00,219.76,219.9,219.29,219.35,14353.0,205.9597,206.0909,205.5192,205.5754,14353.0
2020-11-05 11:30:00,219.32,219.8,219.21,219.32,11641.0,205.5473,205.9972,205.4442,205.5473,11641.0
2020-11-05 11:40:00,219.27,219.45,218.75,218.81,24159.0,205.5005,205.6692,205.0131,205.0694,24159.0
2020-11-05 11:50:00,218.74,218.81,217.65,217.86,22787.0,205.0037,205.0694,203.9822,204.179,22787.0
2020-11-05 12:00:00,217.86,218.05,217.52,217.86,17012.0,204.179,204.3571,203.8604,204.179,17012.0
2020-11-05 12:10:00,217.77,217.91,216.16,216.33,43912.0,204.0947,204.2259,202.5858,202.7451,43912.0
2020-11-05 12:20:00,216.28,216.71,216.07,216.61,26128.0,202.6982,203.1012,202.5014,203.0075,26128.0
2020-11-05 12:30:00,216.63,217.0,216.58,216.88,15687.0,203.0263,203.373,202.9794,203.2606,15687.0
2020-11-05 12:40:00,216.84,216.94,216.66,216.82,14702.0,203.2231,203.3168,203.0544,203.2043,14702.0
2020-11-05 12:50:00,216.83,216.96,216.5,216.8,17454.0,203.2137,203.3355,202.9044,203.1856,17454.0
2020-11-05 13:00:00,216.84,217.24,216.84,217.24,15985.0,203.2231,203.5979,203.2231,203.5979,15985.0
2020-11-05 13:10:00,217.18,217.29,216.86,216.94,16548.0,203.5417,203.6448,203.2418,203.3168,16548.0
2020-11-05 13:20:00,216.9,216.91,216.5,216.75,25429.0,203.2793,203.2887,202.9044,203.1387,25429.0
2020-11-05 13:30:00,216.81,217.4,216.79,217.4,16394.0,203.1949,203.7479,203.1762,203.7479,16394.0
2020-11-05 13:40:00,217.44,217.73,217.44,217.61,14362.0,203.7854,204.0572,203.7854,203.9447,14362.0
2020-11-05 13:50:00,217.64,217.9,217.45,217.8,12098.0,203.9728,204.2165,203.7948,204.1228,12098.0
2020-11-05 14:00:00,217.74,217.9,217.54,217.63,16293.0,204.0665,204.2165,203.8791,203.9635,16293.0
2020-11-05 14:10:00,217.69,217.77,217.56,217.57,10846.0,204.0197,204.0947,203.8978,203.9072,10846.0
2020-11-05 14:20:00,217.55,217.87,217.51,217.81,14309.0,203.8885,204.1884,203.851,204.1321,14309.0
2020-11-05 14:30:00,217.8,218.04,217.74,218.0,10986.0,204.1228,204.3477,204.0665,204.3102,10986.0
2020-11-05 14:40:00,217.93,218.19,217.69,217.7,13664.0,204.2446,204.4883,204.0197,204.0291,13664.0
2020-11-05 14:50:00,217.74,218.1,217.58,217.77,13439.0,204.0665,204.4039,203.9166,204.0947,13439.0
2020-11-05 15:00:00,217.79,218.12,217.76,217.87,11826.0,204.1134,204.4227,204.0853,204.1884,11826.0
2020-11-05 15:10:00,217.87,217.94,217.19,217.37,15142.0,204.1884,204.254,203.5511,203.7198,15142.0
2020-11-05 15:20:00,217.37,217.74,217.37,217.59,14601.0,203.7198,204.0665,203.7198,203.926,14601.0
2020-11-05 15:30:00,217.55,217.6,217.12,217.2,22782.0,203.8885,203.9353,203.4855,203.5605,22782.0
2020-11-05 15:40:00,217.23,217.45,217.08,217.45,35773.0,203.5886,203.7948,203.448,203.7948,35773.0
2020-11-05 15:50:00,217.38,218.16,217.28,218.01,112425.0,203.7292,204.4602,203.6354,204.3196,112425.0
2020-11-06 09:30:00,218.33,218.33,216.62,217.02,35253.0,204.6195,204.6195,203.0169,203.3918,35253.0
2020-11-06 09:40:00,217.0,218.18,216.93,217.91,16392.0,203.373,204.4789,203.3074,204.2259,16392.0
2020-11-06 09:50:00,217.92,218.93,217.91,218.93,13405.0,204.2352,205.1818,204.2259,205.1818,13405.0
2020-11-06 10:00:00,218.69,219.84,218.59,219.84,18611.0,204.9569,206.0347,204.8632,206.0347,18611.0
2020-11-06 10:10:00,219.91,220.55,219.78,220.33,14370.0,206.1003,206.7001,205.9784,206.4939,14370.0
2020-11-06 10:20:00,220.37,220.53,219.97,219.97,11590.0,206.5314,206.6813,206.1565,206.1565,11590.0
2020-11-06 10:30:00,219.88,220.25,219.88,219.91,5416.0,206.0722,206.4189,206.0722,206.1003,5416.0
2020-11-06 10:40:00,219.94,220.48,219.77,220.28,12497.0,206.1284,206.6345,205.9691,206.447,12497.0
2020-11-06 10:50:00,220.28,220.29,219.29,219.41,14311.0,206.447,206.4564,205.5192,205.6317,14311.0
2020-11-06 11:00:00,219.41,220.05,219.4,220.02,7120.0,205.6317,206.2315,205.6223,206.2034,7120.0
2020-11-06 11:10:00,219.9,219.97,219.51,219.87,14523.0,206.0909,206.1565,205.7254,206.0628,14523.0
2020-11-06 11:20:00,219.74,220.26,219.6,220.23,5693.0,205.941,206.4283,205.8097,206.4002,5693.0
2020-11-06 11:30:00,220.28,220.46,220.15,220.2,7349.0,206.447,206.6157,206.3252,206.3721,7349.0
2020-11-06 11:40:00,220.34,220.69,220.12,220.46,8784.0,206.5033,206.8313,206.2971,206.6157,8784.0
2020-11-06 11:50:00,220.48,220.87,220.42,220.81,6347.0,206.6345,207.0,206.5782,206.9438,6347.0
2020-11-06 12:00:00,220.93,221.19,220.43,220.44,5796.0,207.0562,207.2999,206.5876,206.597,5796.0
2020-11-06 12:10:00,220.57,220.87,220.23,220.29,3570.0,206.7188,207.0,206.4002,206.4564,3570.0
2020-11-06 12:20:00,220.33,220.44,219.81,220.14,8829.0,206.4939,206.597,206.0066,206.3158,8829.0
2020-11-06 12:30:00,220.23,220.23,219.77,219.96,7860.0,206.4002,206.4002,205.9691,206.1471,7860.0
2020-11-06 12:40:00,219.93,220.08,219.84,220.08,3742.0,206.119,206.2596,206.0347,206.2596,3742.0
2020-11-06 12:50:00,219.99,220.28,219.99,220.22,5607.0,206.1753,206.447,206.1753,206.3908,5607.0
2020-11-06 13:00:00,220.29,220.47,220.12,220.32,6051.0,206.4564,206.6251,206.2971,206.4845,6051.0
2020-11-06 13:10:00,220.43,220.68,220.41,220.55,9082.0,206.5876,206.8219,206.5689,206.7001,9082.0
2020-11-06 13:20:00,220.52,220.81,220.48,220.62,5846.0,206.672,206.9438,206.6345,206.7657,5846.0
2020-11-06 13:30:00,220.56,220.91,220.56,220.82,9853.0,206.7095,207.0375,206.7095,206.9531,9853.0
2020-11-06 13:40:00,220.85,221.1,220.64,220.83,8405.0,206.9812,207.2155,206.7844,206.9625,8405.0
2020-11-06 13:50:00,220.85,220.9,220.65,220.9,6331.0,206.9812,207.0281,206.7938,207.0281,6331.0
2020-11-06 14:00:00,220.91,221.29,220.8,221.23,12532.0,207.0375,207.3936,206.9344,207.3374,12532.0
2020-11-06 14:10:00,221.21,221.53,221.2,221.37,7218.0,207.3186,207.6185,207.3093,207.4686,7218.0
2020-11-06 14:20:00,221.37,221.49,221.16,221.37,6824.0,207.4686,207.5811,207.2718,207.4686,6824.0
2020-11-06 14:30:00,221.44,221.75,221.44,221.69,14679.0,207.5342,207.8247,207.5342,207.7685,14679.0
2020-11-06 14:40:00,221.67,221.76,221.43,221.62,6552.0,207.7498,207.8341,207.5248,207.7029,6552.0
2020-11-06 14:50:00,221.59,221.97,221.59,221.97,5690.0,207.6748,208.0309,207.6748,208.0309,5690.0
2020-11-06 15:00:00,221.9,221.9,221.55,221.76,7404.0,207.9653,207.9653,207.6373,207.8341,7404.0
2020-11-06 15:10:00,221.73,221.81,221.56,221.7,9014.0,207.806,207.881,207.6467,207.7779,9014.0
2020-11-06 15:20:00,221.7,222.03,221.56,221.97,15560.0,207.7779,208.0871,207.6467,208.0309,15560.0
2020-11-06 15:30:00,221.96,221.97,221.66,221.72,17012.0,208.0215,208.0309,207.7404,207.7966,17012.0
2020-11-06 15:40:00,221.72,222.06,221.7,222.06,30232.0,207.7966,208.1153,207.7779,208.1153,30232.0
2020-11-06 15:50:00,222.07,222.07,220.99,221.49,88440.0,208.1246,208.1246,207.1125,207.5811,88440.0
2020-11-09 09:30:00,224.87,225.25,221.73,223.7,8393.0,210.7488,211.1049,207.806,209.6523,8393.0
2020-11-09 09:40:00,223.69,224.14,219.02,219.94,98547.0,209.6429,210.0646,205.2662,206.1284,98547.0
2020-11-09 09:50:00,219.86,219.86,216.08,216.12,69505.0,206.0534,206.0534,202.5108,202.5483,69505.0
2020-11-09 10:00:00,216.5,217.37,216.2,216.74,89298.0,202.9044,203.7198,202.6233,203.1293,89298.0
2020-11-09 10:10:00,216.56,217.3,216.5,217.14,50995.0,202.9606,203.6542,202.9044,203.5042,50995.0
2020-11-09 10:20:00,217.15,217.63,215.86,216.34,99981.0,203.5136,203.9635,202.3046,202.7545,99981.0
2020-11-09 10:30:00,216.48,217.16,216.22,216.61,60203.0,202.8857,203.523,202.642,203.0075,60203.0
2020-11-09 10:40:00,216.49,216.91,215.95,216.07,42272.0,202.895,203.2887,202.389,202.5014,42272.0
2020-11-09 10:50:00,216.08,216.66,215.49,216.53,59295.0,202.5108,203.0544,201.9578,202.9325,59295.0
2020-11-09 11:00:00,216.55,217.61,216.44,217.48,36103.0,202.9513,203.9447,202.8482,203.8229,36103.0
2020-11-09 11:10:00,217.44,217.45,216.13,216.37,21655.0,203.7854,203.7948,202.5576,202.7826,21655.0
2020-11-09 11:20:00,216.34,216.73,215.39,216.38,31952.0,202.7545,203.12,201.8641,202.7919,31952.0
2020-11-09 11:30:00,216.39,216.96,216.16,216.27,23964.0,202.8013,203.3355,202.5858,202.6889,23964.0
2020-11-09 11:40:00,216.22,216.63,215.84,215.84,19477.0,202.642,203.0263,202.2859,202.2859,19477.0
2020-11-09 11:50:00,215.87,216.6,215.64,215.71,40829.0,202.314,202.9981,202.0984,202.164,40829.0
2020-11-09 12:00:00,215.77,216.14,215.55,215.9,20712.0,202.2203,202.567,202.0141,202.3421,20712.0
2020-11-09 12:10:00,215.85,216.59,215.39,216.35,60278.0,202.2952,202.9888,201.8641,202.7638,60278.0
2020-11-09 12:20:00,216.33,216.33,214.85,215.51,46246.0,202.7451,202.7451,201.358,201.9766,46246.0
2020-11-09 12:30:00,215.35,215.89,215.13,215.2,14793.0,201.8266,202.3327,201.6204,201.686,14793.0
2020-11-09 12:40:00,215.28,215.47,214.81,214.97,30407.0,201.761,201.9391,201.3205,201.4705,30407.0
2020-11-09 12:50:00,214.98,215.18,214.34,214.94,22335.0,201.4799,201.6673,200.8801,201.4424,22335.0
2020-11-09 13:00:00,214.81,215.14,214.59,214.94,19112.0,201.3205,201.6298,201.1144,201.4424,19112.0
2020-11-09 13:10:00,214.93,214.96,214.62,214.72,14964.0,201.433,201.4611,201.1425,201.2362,14964.0
2020-11-09 13:20:00,214.63,214.67,213.74,213.82,37942.0,201.1518,201.1893,200.3177,200.3927,37942.0
2020-11-09 13:30:00,213.78,213.86,213.31,213.71,35141.0,200.3552,200.4302,199.9147,200.2896,35141.0
2020-11-09 13:40:00,213.74,213.89,213.22,213.89,28345.0,200.3177,200.4583,199.8304,200.4583,28345.0
2020-11-09 13:50:00,213.86,214.26,213.83,214.08,24966.0,200.4302,200.8051,200.4021,200.6364,24966.0
2020-11-09 14:00:00,214.14,214.16,213.8,213.84,33518.0,200.6926,200.7114,200.374,200.4115,33518.0
2020-11-09 14:10:00,213.84,214.01,213.75,213.97,30905.0,200.4115,200.5708,200.3271,200.5333,30905.0
2020-11-09 14:20:00,213.97,214.02,213.59,213.81,22683.0,200.5333,200.5802,200.1772,200.3833,22683.0
2020-11-09 14:30:00,213.66,214.38,213.5,214.31,27186.0,200.2428,200.9175,200.0928,200.8519,27186.0
2020-11-09 14:40:00,214.27,214.33,213.79,213.83,25992.0,200.8145,200.8707,200.3646,200.4021,25992.0
2020-11-09 14:50:00,213.83,213.94,213.37,213.44,42854.0,200.4021,200.5052,199.971,200.0366,42854.0
2020-11-09 15:00:00,213.38,214.12,213.37,213.93,32228.0,199.9803,200.6739,199.971,200.4958,32228.0
2020-11-09 15:10:00,213.96,213.97,213.4,213.51,41862.0,200.5239,200.5333,199.9991,200.1022,41862.0
2020-11-09 15:20:00,213.5,213.5,212.56,212.66,41740.0,200.0928,200.0928,199.2118,199.3056,41740.0
2020-11-09 15:30:00,212.66,213.05,212.09,212.4,58557.0,199.3056,199.6711,198.7713,199.0619,58557.0
2020-11-09 15:40:00,212.39,212.47,211.68,211.99,85722.0,199.0525,199.1275,198.3871,198.6776,85722.0
2020-11-09 15:50:00,211.96,211.99,210.24,210.48,244318.0,198.6495,198.6776,197.0375,197.2625,244318.0
2020-11-10 09:30:00,210.98,213.99,209.56,210.14,94297.0,197.7311,200.552,196.4002,196.9438,94297.0
2020-11-10 09:40:00,210.37,210.37,208.89,209.3,96111.0,197.1594,197.1594,195.7723,196.1566,96111.0
2020-11-10 09:50:00,209.26,210.34,209.03,209.69,39267.0,196.1191,197.1312,195.9035,196.5221,39267.0
2020-11-10 10:00:00,209.7,210.42,209.02,209.93,58703.0,196.5314,197.2062,195.8941,196.747,58703.0
2020-11-10 10:10:00,210.03,210.7,209.77,210.47,38293.0,196.8407,197.4686,196.597,197.2531,38293.0
2020-11-10 10:20:00,210.2,210.25,209.02,209.45,27755.0,197.0,197.0469,195.8941,196.2971,27755.0
2020-11-10 10:30:00,209.33,209.7,208.52,209.08,33805.0,196.1847,196.5314,195.4255,195.9504,33805.0
2020-11-10 10:40:00,209.03,209.16,208.25,209.11,43156.0,195.9035,196.0253,195.1725,195.9785,43156.0
2020-11-10 10:50:00,209.02,209.59,208.56,208.74,22275.0,195.8941,196.4283,195.463,195.6317,22275.0
2020-11-10 11:00:00,208.73,210.2,208.6,209.57,32679.0,195.6223,197.0,195.5005,196.4096,32679.0
2020-11-10 11:10:00,209.58,210.25,209.44,210.12,47348.0,196.419,197.0469,196.2878,196.9251,47348.0
2020-11-10 11:20:00,210.17,210.65,209.69,210.1,70523.0,196.9719,197.4218,196.5221,196.9063,70523.0
2020-11-10 11:30:00,210.11,210.22,209.19,210.06,24358.0,196.9157,197.0188,196.0535,196.8688,24358.0
2020-11-10 11:40:00,210.06,210.44,209.97,210.03,25611.0,196.8688,197.225,196.7845,196.8407,25611.0
2020-11-10 11:50:00,210.06,210.18,209.51,209.71,18979.0,196.8688,196.9813,196.3534,196.5408,18979.0
2020-11-10 12:00:00,209.74,210.9,209.74,210.75,25511.0,196.5689,197.6561,196.5689,197.5155,25511.0
2020-11-10 12:10:00,210.75,211.55,210.63,211.42,37667.0,197.5155,198.2653,197.403,198.1434,37667.0
2020-11-10 12:20:00,211.41,211.5,210.51,210.52,21074.0,198.1341,198.2184,197.2906,197.2999,21074.0
2020-11-10 12:30:00,210.51,210.51,209.67,209.99,13894.0,197.2906,197.2906,196.5033,196.8032,13894.0
2020-11-10 12:40:00,209.91,210.09,209.45,209.62,18970.0,196.7282,196.8969,196.2971,196.4565,18970.0
2020-11-10 12:50:00,209.62,210.6,209.5,210.55,30726.0,196.4565,197.3749,196.344,197.3281,30726.0
2020-11-10 13:00:00,210.6,210.65,210.01,210.02,17122.0,197.3749,197.4218,196.822,196.8313,17122.0
2020-11-10 13:10:00,209.99,210.18,209.56,209.91,9900.0,196.8032,196.9813,196.4002,196.7282,9900.0
2020-11-10 13:20:00,209.76,209.87,209.41,209.87,24092.0,196.5877,196.6908,196.2596,196.6908,24092.0
2020-11-10 13:30:00,209.81,210.45,209.38,210.45,20907.0,196.6345,197.2343,196.2315,197.2343,20907.0
2020-11-10 13:40:00,210.39,210.47,209.5,209.57,10710.0,197.1781,197.2531,196.344,196.4096,10710.0
2020-11-10 13:50:00,209.57,210.17,209.5,210.04,12832.0,196.4096,196.9719,196.344,196.8501,12832.0
2020-11-10 14:00:00,210.06,210.52,210.03,210.45,12725.0,196.8688,197.2999,196.8407,197.2343,12725.0
2020-11-10 14:10:00,210.41,210.55,210.09,210.49,9189.0,197.1968,197.3281,196.8969,197.2718,9189.0
2020-11-10 14:20:00,210.45,211.0,210.12,210.82,27525.0,197.2343,197.7498,196.9251,197.5811,27525.0
2020-11-10 14:30:00,210.9,211.14,210.27,211.06,13950.0,197.6561,197.881,197.0656,197.806,13950.0
2020-11-10 14:40:00,210.86,211.33,210.6,210.77,13435.0,197.6186,198.0591,197.3749,197.5342,13435.0
2020-11-10 14:50:00,210.74,211.01,210.6,210.62,13647.0,197.5061,197.7592,197.3749,197.3937,13647.0
2020-11-10 15:00:00,210.67,210.73,209.93,210.15,12812.0,197.4405,197.4968,196.747,196.9532,12812.0
2020-11-10 15:10:00,210.22,210.65,210.01,210.43,15214.0,197.0188,197.4218,196.822,197.2156,15214.0
2020-11-10 15:20:00,210.45,211.03,210.34,210.9,18706.0,197.2343,197.7779,197.1312,197.6561,18706.0
2020-11-10 15:30:00,210.86,210.95,210.07,210.2,36269.0,197.6186,197.7029,196.8782,197.0,36269.0
2020-11-10 15:40:00,210.19,210.88,210.19,210.7,42985.0,196.9907,197.6373,196.9907,197.4686,42985.0
2020-11-10 15:50:00,210.74,211.1,210.43,210.49,132664.0,197.5061,197.8435,197.2156,197.2718,132664.0
2020-11-11 09:30:00,211.5,213.75,211.5,213.17,37623.0,198.2184,200.3271,198.2184,199.7835,37623.0
2020-11-11 09:40:00,213.17,214.32,213.03,213.75,26746.0,199.7835,200.8613,199.6523,200.3271,26746.0
2020-11-11 09:50:00,213.7,213.93,213.42,213.42,14577.0,200.2802,200.4958,200.0178,200.0178,14577.0
2020-11-11 10:00:00,213.49,213.94,212.81,213.48,29948.0,200.0834,200.5052,199.4461,200.0741,29948.0
2020-11-11 10:10:00,213.44,213.64,212.85,213.11,7861.0,200.0366,200.224,199.4836,199.7273,7861.0
2020-11-11 10:20:00,213.0,213.62,212.93,213.11,8365.0,199.6242,200.2053,199.5586,199.7273,8365.0
2020-11-11 10:30:00,213.11,213.55,212.9,213.31,11696.0,199.7273,200.1397,199.5305,199.9147,11696.0
2020-11-11 10:40:00,213.28,213.75,213.28,213.66,8351.0,199.8866,200.3271,199.8866,200.2428,8351.0
2020-11-11 10:50:00,213.59,214.44,213.51,214.37,19321.0,200.1772,200.9738,200.1022,200.9082,19321.0
2020-11-11 11:00:00,214.4,214.74,214.25,214.26,89565.0,200.9363,201.2549,200.7957,200.8051,89565.0
2020-11-11 11:10:00,214.26,214.75,214.02,214.42,41966.0,200.8051,201.2643,200.5802,200.955,41966.0
2020-11-11 11:20:00,214.53,214.53,214.12,214.42,29300.0,201.0581,201.0581,200.6739,200.955,29300.0
2020-11-11 11:30:00,214.43,214.52,214.22,214.44,43939.0,200.9644,201.0488,200.7676,200.9738,43939.0
2020-11-11 11:40:00,214.48,214.68,214.33,214.68,24471.0,201.0113,201.1987,200.8707,201.1987,24471.0
2020-11-11 11:50:00,214.65,215.11,214.59,215.05,18099.0,201.1706,201.6017,201.1144,201.5455,18099.0
2020-11-11 12:00:00,215.09,215.83,214.91,215.8,9983.0,201.583,202.2765,201.4143,202.2484,9983.0
2020-11-11 12:10:00,215.78,216.24,215.75,216.1,26208.0,202.2296,202.6607,202.2015,202.5295,26208.0
2020-11-11 12:20:00,216.16,216.18,215.79,216.16,14190.0,202.5858,202.6045,202.239,202.5858,14190.0
2020-11-11 12:30:00,216.2,216.54,215.9,216.06,13384.0,202.6233,202.9419,202.3421,202.492,13384.0
2020-11-11 12:40:00,216.26,216.56,216.23,216.39,15527.0,202.6795,202.9606,202.6514,202.8013,15527.0
2020-11-11 12:50:00,216.32,216.34,215.78,215.8,20062.0,202.7357,202.7545,202.2296,202.2484,20062.0
2020-11-11 13:00:00,215.78,216.21,215.66,216.2,32213.0,202.2296,202.6326,202.1172,202.6233,32213.0
2020-11-11 13:10:00,216.16,216.49,216.16,216.49,29566.0,202.5858,202.895,202.5858,202.895,29566.0
2020-11-11 13:20:00,216.47,216.57,216.14,216.17,16411.0,202.8763,202.97,202.567,202.5951,16411.0
2020-11-11 13:30:00,216.2,216.37,215.86,215.99,21148.0,202.6233,202.7826,202.3046,202.4264,21148.0
2020-11-11 13:40:00,216.0,216.02,215.48,215.56,12675.0,202.4358,202.4546,201.9485,202.0234,12675.0
2020-11-11 13:50:00,215.56,215.57,215.07,215.16,12868.0,202.0234,202.0328,201.5642,201.6486,12868.0
2020-11-11 14:00:00,215.15,215.62,215.15,215.34,13212.0,201.6392,202.0797,201.6392,201.8173,13212.0
2020-11-11 14:10:00,215.35,215.35,214.8,214.8,17678.0,201.8266,201.8266,201.3112,201.3112,17678.0
2020-11-11 14:20:00,214.79,215.0,214.54,214.56,10907.0,201.3018,201.4986,201.0675,201.0862,10907.0
2020-11-11 14:30:00,214.63,214.98,214.56,214.66,12357.0,201.1518,201.4799,201.0862,201.18,12357.0
2020-11-11 14:40:00,214.59,214.85,214.34,214.41,22950.0,201.1144,201.358,200.8801,200.9457,22950.0
2020-11-11 14:50:00,214.45,214.51,213.93,213.94,22064.0,200.9831,201.0394,200.4958,200.5052,22064.0
2020-11-11 15:00:00,213.92,214.07,213.78,213.92,15303.0,200.4864,200.627,200.3552,200.4864,15303.0
2020-11-11 15:10:00,213.92,214.1,213.79,213.95,21993.0,200.4864,200.6551,200.3646,200.5145,21993.0
2020-11-11 15:20:00,213.88,213.92,213.52,213.52,13803.0,200.4489,200.4864,200.1115,200.1115,13803.0
2020-11-11 15:30:00,213.51,213.78,213.34,213.78,71914.0,200.1022,200.3552,199.9429,200.3552,71914.0
2020-11-11 15:40:00,213.81,213.92,213.5,213.84,44019.0,200.3833,200.4864,200.0928,200.4115,44019.0
2020-11-11 15:50:00,213.9,214.08,213.46,213.63,94964.0,200.4677,200.6364,200.0553,200.2146,94964.0
2020-11-12 09:30:00,214.0,214.02,212.33,213.5,69224.0,200.5614,200.5802,198.9963,200.0928,69224.0
2020-11-12 09:40:00,213.48,213.49,211.57,211.77,29717.0,200.0741,200.0834,198.284,198.4714,29717.0
2020-11-12 09:50:00,211.78,212.49,211.43,211.83,23969.0,198.4808,199.1462,198.1528,198.5277,23969.0
2020-11-12 10:00:00,211.77,212.25,211.6,211.93,59276.0,198.4714,198.9213,198.3121,198.6214,59276.0
2020-11-12 10:10:00,212.06,212.11,211.59,211.92,26412.0,198.7432,198.7901,198.3027,198.612,26412.0
2020-11-12 10:20:00,211.92,212.02,211.47,211.69,14271.0,198.612,198.7057,198.1903,198.3965,14271.0
2020-11-12 10:30:00,211.89,212.5,211.78,212.46,18414.0,198.5839,199.1556,198.4808,199.1181,18414.0
2020-11-12 10:40:00,212.4,212.5,211.84,212.13,11070.0,199.0619,199.1556,198.537,198.8088,11070.0
2020-11-12 10:50:00,212.2,212.67,212.2,212.48,14710.0,198.8744,199.3149,198.8744,199.1369,14710.0
2020-11-12 11:00:00,212.36,212.53,211.9,212.28,15223.0,199.0244,199.1837,198.5933,198.9494,15223.0
2020-11-12 11:10:00,212.21,212.31,211.68,211.72,16380.0,198.8838,198.9775,198.3871,198.4246,16380.0
2020-11-12 11:20:00,211.74,211.91,211.55,211.68,17447.0,198.4433,198.6027,198.2653,198.3871,17447.0
2020-11-12 11:30:00,211.74,211.74,211.25,211.27,13125.0,198.4433,198.4433,197.9841,198.0028,13125.0
2020-11-12 11:40:00,211.21,211.24,210.91,210.96,23109.0,197.9466,197.9747,197.6654,197.7123,23109.0
2020-11-12 11:50:00,210.96,211.35,210.78,211.24,21957.0,197.7123,198.0778,197.5436,197.9747,21957.0
2020-11-12 12:00:00,211.25,211.73,211.19,211.3,63348.0,197.9841,198.434,197.9279,198.031,63348.0
2020-11-12 12:10:00,211.18,211.32,210.87,210.88,13123.0,197.9185,198.0497,197.628,197.6373,13123.0
2020-11-12 12:20:00,210.91,211.0,210.5,210.65,15731.0,197.6654,197.7498,197.2812,197.4218,15731.0
2020-11-12 12:30:00,210.7,210.89,210.65,210.65,6955.0,197.4686,197.6467,197.4218,197.4218,6955.0
2020-11-12 12:40:00,210.58,210.62,209.91,210.12,46292.0,197.3562,197.3937,196.7282,196.9251,46292.0
2020-11-12 12:50:00,210.02,210.53,209.89,210.44,10998.0,196.8313,197.3093,196.7095,197.225,10998.0
2020-11-12 13:00:00,210.42,210.47,210.05,210.06,8435.0,197.2062,197.2531,196.8595,196.8688,8435.0
2020-11-12 13:10:00,210.11,210.29,209.74,210.06,35018.0,196.9157,197.0844,196.5689,196.8688,35018.0
2020-11-12 13:20:00,210.0,210.44,209.81,209.91,13755.0,196.8126,197.225,196.6345,196.7282,13755.0
2020-11-12 13:30:00,209.83,210.65,209.72,210.57,9255.0,196.6533,197.4218,196.5502,197.3468,9255.0
2020-11-12 13:40:00,210.67,211.0,210.62,210.74,10317.0,197.4405,197.7498,197.3937,197.5061,10317.0
2020-11-12 13:50:00,210.71,211.19,210.54,211.18,9110.0,197.478,197.9279,197.3187,197.9185,9110.0
2020-11-12 14:00:00,211.26,211.48,210.99,211.16,17327.0,197.9935,198.1997,197.7404,197.8998,17327.0
2020-11-12 14:10:00,211.2,211.52,210.94,211.45,14717.0,197.9372,198.2371,197.6936,198.1715,14717.0
2020-11-12 14:20:00,211.47,211.89,211.41,211.8,13865.0,198.1903,198.5839,198.1341,198.4996,13865.0
2020-11-12 14:30:00,211.75,212.08,211.55,211.93,25092.0,198.4527,198.762,198.2653,198.6214,25092.0
2020-11-12 14:40:00,211.98,211.98,211.58,211.76,11703.0,198.6683,198.6683,198.2934,198.4621,11703.0
2020-11-12 14:50:00,211.85,212.09,211.79,211.97,9511.0,198.5464,198.7713,198.4902,198.6589,9511.0
2020-11-12 15:00:00,211.97,212.29,211.69,212.2,17973.0,198.6589,198.9588,198.3965,198.8744,17973.0
2020-11-12 15:10:00,212.25,212.66,211.8,212.42,22158.0,198.9213,199.3056,198.4996,199.0806,22158.0
2020-11-12 15:20:00,212.48,212.79,212.39,212.45,33856.0,199.1369,199.4274,199.0525,199.1087,33856.0
2020-11-12 15:30:00,212.46,212.78,211.98,212.78,29482.0,199.1181,199.418,198.6683,199.418,29482.0
2020-11-12 15:40:00,212.71,212.89,212.32,212.7,27679.0,199.3524,199.5211,198.9869,199.343,27679.0
2020-11-12 15:50:00,212.71,212.91,212.55,212.83,85458.0,199.3524,199.5399,199.2025,199.4649,85458.0
2020-11-13 09:30:00,213.85,214.36,212.78,212.97,30114.0,200.4208,200.8988,199.418,199.5961,30114.0
2020-11-13 09:40:00,213.13,213.78,212.84,213.39,7790.0,199.746,200.3552,199.4743,199.9897,7790.0
2020-11-13 09:50:00,213.55,214.5,213.5,214.31,16068.0,200.1397,201.03,200.0928,200.8519,16068.0
2020-11-13 10:00:00,214.36,214.36,213.15,213.42,21659.0,200.8988,200.8988,199.7648,200.0178,21659.0
2020-11-13 10:10:00,213.3,213.99,213.2,213.73,26048.0,199.9054,200.552,199.8116,200.3084,26048.0
2020-11-13 10:20:00,213.65,213.77,212.92,213.52,16548.0,200.2334,200.3458,199.5492,200.1115,16548.0
2020-11-13 10:30:00,213.58,214.15,213.38,213.39,8875.0,200.1678,200.702,199.9803,199.9897,8875.0
2020-11-13 10:40:00,213.43,213.63,212.79,213.3,19839.0,200.0272,200.2146,199.4274,199.9054,19839.0
2020-11-13 10:50:00,213.19,213.19,212.61,212.95,9335.0,199.8023,199.8023,199.2587,199.5773,9335.0
2020-11-13 11:00:00,212.93,213.21,212.77,212.99,13038.0,199.5586,199.821,199.4086,199.6148,13038.0
2020-11-13 11:10:00,212.89,212.89,212.29,212.52,11092.0,199.5211,199.5211,198.9588,199.1743,11092.0
2020-11-13 11:20:00,212.47,212.58,211.68,211.9,12233.0,199.1275,199.2306,198.3871,198.5933,12233.0
2020-11-13 11:30:00,211.94,212.52,211.85,212.13,9951.0,198.6308,199.1743,198.5464,198.8088,9951.0
2020-11-13 11:40:00,212.05,212.33,211.93,212.28,11727.0,198.7339,198.9963,198.6214,198.9494,11727.0
2020-11-13 11:50:00,212.2,212.43,212.15,212.38,7024.0,198.8744,199.09,198.8276,199.0431,7024.0
2020-11-13 12:00:00,212.43,213.17,212.38,213.11,22608.0,199.09,199.7835,199.0431,199.7273,22608.0
2020-11-13 12:10:00,213.09,213.1,212.65,212.66,14220.0,199.7086,199.7179,199.2962,199.3056,14220.0
2020-11-13 12:20:00,212.52,212.76,212.47,212.67,14552.0,199.1743,199.3993,199.1275,199.3149,14552.0
2020-11-13 12:30:00,212.61,213.16,212.59,212.8,18846.0,199.2587,199.7742,199.24,199.4368,18846.0
2020-11-13 12:40:00,212.82,213.01,212.81,212.95,8935.0,199.4555,199.6336,199.4461,199.5773,8935.0
2020-11-13 12:50:00,213.05,213.14,212.69,212.77,3544.0,199.6711,199.7554,199.3337,199.4086,3544.0
2020-11-13 13:00:00,212.79,212.93,212.59,212.74,4345.0,199.4274,199.5586,199.24,199.3805,4345.0
2020-11-13 13:10:00,212.69,213.18,212.55,213.15,15330.0,199.3337,199.7929,199.2025,199.7648,15330.0
2020-11-13 13:20:00,213.16,213.63,212.94,213.51,14018.0,199.7742,200.2146,199.568,200.1022,14018.0
2020-11-13 13:30:00,213.53,213.53,213.16,213.36,7526.0,200.1209,200.1209,199.7742,199.9616,7526.0
2020-11-13 13:40:00,213.42,213.77,213.32,213.64,17172.0,200.0178,200.3458,199.9241,200.224,17172.0
2020-11-13 13:50:00,213.69,213.84,213.6,213.77,9999.0,200.2709,200.4115,200.1865,200.3458,9999.0
2020-11-13 14:00:00,213.76,214.03,213.44,213.62,10881.0,200.3365,200.5895,200.0366,200.2053,10881.0
2020-11-13 14:10:00,213.6,214.0,213.6,213.94,11399.0,200.1865,200.5614,200.1865,200.5052,11399.0
2020-11-13 14:20:00,213.93,214.29,213.85,214.02,13537.0,200.4958,200.8332,200.4208,200.5802,13537.0
2020-11-13 14:30:00,213.99,214.07,213.74,213.93,15433.0,200.552,200.627,200.3177,200.4958,15433.0
2020-11-13 14:40:00,213.91,213.98,213.75,213.81,12944.0,200.4771,200.5427,200.3271,200.3833,12944.0
2020-11-13 14:50:00,213.79,214.13,213.78,214.04,21420.0,200.3646,200.6832,200.3552,200.5989,21420.0
2020-11-13 15:00:00,214.06,214.06,213.76,213.84,7707.0,200.6176,200.6176,200.3365,200.4115,7707.0
2020-11-13 15:10:00,213.86,213.86,213.54,213.7,14675.0,200.4302,200.4302,200.1303,200.2802,14675.0
2020-11-13 15:20:00,213.66,214.11,213.57,214.11,17506.0,200.2428,200.6645,200.1584,200.6645,17506.0
2020-11-13 15:30:00,214.13,214.85,214.12,214.72,24106.0,200.6832,201.358,200.6739,201.2362,24106.0
2020-11-13 15:40:00,214.77,215.22,214.77,215.17,38353.0,201.2831,201.7048,201.2831,201.6579,38353.0
2020-11-13 15:50:00,215.21,215.22,213.63,213.84,163422.0,201.6954,201.7048,200.2146,200.4115,163422.0
2020-11-16 09:30:00,214.3,214.68,212.5,214.03,68491.0,200.8426,201.1987,199.1556,200.5895,68491.0
2020-11-16 09:40:00,214.04,215.25,213.89,214.6,91874.0,200.5989,201.7329,200.4583,201.1237,91874.0
2020-11-16 09:50:00,214.64,214.64,213.85,214.51,20272.0,201.1612,201.1612,200.4208,201.0394,20272.0
2020-11-16 10:00:00,214.37,214.79,214.08,214.56,52028.0,200.9082,201.3018,200.6364,201.0862,52028.0
2020-11-16 10:10:00,214.56,214.6,213.96,214.1,38016.0,201.0862,201.1237,200.5239,200.6551,38016.0
2020-11-16 10:20:00,214.08,214.75,213.87,214.56,12479.0,200.6364,201.2643,200.4396,201.0862,12479.0
2020-11-16 10:30:00,214.5,215.5,214.28,215.48,32182.0,201.03,201.9672,200.8238,201.9485,32182.0
2020-11-16 10:40:00,215.47,215.5,214.11,214.35,17279.0,201.9391,201.9672,200.6645,200.8894,17279.0
2020-11-16 10:50:00,214.48,214.68,214.0,214.0,13601.0,201.0113,201.1987,200.5614,200.5614,13601.0
2020-11-16 11:00:00,214.06,215.09,214.05,214.8,35139.0,200.6176,201.583,200.6083,201.3112,35139.0
2020-11-16 11:10:00,214.77,215.14,214.55,214.97,22543.0,201.2831,201.6298,201.0769,201.4705,22543.0
2020-11-16 11:20:00,215.05,215.25,214.38,214.38,35753.0,201.5455,201.7329,200.9175,200.9175,35753.0
2020-11-16 11:30:00,214.45,214.56,214.2,214.53,11380.0,200.9831,201.0862,200.7488,201.0581,11380.0
2020-11-16 11:40:00,214.57,214.8,214.33,214.38,8092.0,201.0956,201.3112,200.8707,200.9175,8092.0
2020-11-16 11:50:00,214.36,214.36,213.95,214.32,11589.0,200.8988,200.8988,200.5145,200.8613,11589.0
2020-11-16 12:00:00,214.38,214.73,214.3,214.7,8625.0,200.9175,201.2456,200.8426,201.2174,8625.0
2020-11-16 12:10:00,214.88,215.18,214.75,214.8,13128.0,201.3861,201.6673,201.2643,201.3112,13128.0
2020-11-16 12:20:00,214.75,214.87,214.66,214.71,12719.0,201.2643,201.3768,201.18,201.2268,12719.0
2020-11-16 12:30:00,214.7,214.74,214.31,214.55,12517.0,201.2174,201.2549,200.8519,201.0769,12517.0
2020-11-16 12:40:00,214.56,214.69,214.45,214.46,6603.0,201.0862,201.2081,200.9831,200.9925,6603.0
2020-11-16 12:50:00,214.52,214.59,214.24,214.38,5859.0,201.0488,201.1144,200.7863,200.9175,5859.0
2020-11-16 13:00:00,214.31,214.36,213.98,214.24,9318.0,200.8519,200.8988,200.5427,200.7863,9318.0
2020-11-16 13:10:00,214.26,214.42,214.21,214.33,6047.0,200.8051,200.955,200.7582,200.8707,6047.0
2020-11-16 13:20:00,214.42,214.53,213.9,214.0,9645.0,200.955,201.0581,200.4677,200.5614,9645.0
2020-11-16 13:30:00,214.01,214.15,213.84,213.93,8063.0,200.5708,200.702,200.4115,200.4958,8063.0
2020-11-16 13:40:00,213.88,213.88,213.59,213.65,9241.0,200.4489,200.4489,200.1772,200.2334,9241.0
2020-11-16 13:50:00,213.71,214.1,213.69,214.08,16620.0,200.2896,200.6551,200.2709,200.6364,16620.0
2020-11-16 14:00:00,214.09,214.13,213.62,213.87,14637.0,200.6458,200.6832,200.2053,200.4396,14637.0
2020-11-16 14:10:00,213.86,214.08,213.81,214.03,13495.0,200.4302,200.6364,200.3833,200.5895,13495.0
2020-11-16 14:20:00,214.01,214.04,213.78,213.81,26969.0,200.5708,200.5989,200.3552,200.3833,26969.0
2020-11-16 14:30:00,213.85,213.98,213.62,213.63,10791.0,200.4208,200.5427,200.2053,200.2146,10791.0
2020-11-16 14:40:00,213.68,213.7,213.21,213.31,14467.0,200.2615,200.2802,199.821,199.9147,14467.0
2020-11-16 14:50:00,213.38,213.5,213.06,213.06,13363.0,199.9803,200.0928,199.6804,199.6804,13363.0
2020-11-16 15:00:00,213.07,213.41,212.94,213.41,18323.0,199.6898,200.0085,199.568,200.0085,18323.0
2020-11-16 15:10:00,213.37,213.6,213.24,213.39,20157.0,199.971,200.1865,199.8491,199.9897,20157.0
2020-11-16 15:20:00,213.39,213.56,213.11,213.28,33195.0,199.9897,200.149,199.7273,199.8866,33195.0
2020-11-16 15:30:00,213.34,213.59,213.01,213.09,73316.0,199.9429,200.1772,199.6336,199.7086,73316.0
2020-11-16 15:40:00,213.09,213.32,213.01,213.04,58794.0,199.7086,199.9241,199.6336,199.6617,58794.0
2020-11-16 15:50:00,213.03,213.15,212.65,213.13,185771.0,199.6523,199.7648,199.2962,199.746,185771.0
2020-11-17 09:30:00,212.0,212.42,210.54,210.82,58694.0,198.687,199.0806,197.3187,197.5811,58694.0
2020-11-17 09:40:00,210.89,211.02,209.51,210.23,76135.0,197.6467,197.7685,196.3534,197.0282,76135.0
2020-11-17 09:50:00,210.24,211.35,210.16,211.11,44880.0,197.0375,198.0778,196.9625,197.8529,44880.0
2020-11-17 10:00:00,211.15,211.15,210.6,210.6,32289.0,197.8904,197.8904,197.3749,197.3749,32289.0
2020-11-17 10:10:00,210.54,211.75,210.44,211.71,40236.0,197.3187,198.4527,197.225,198.4152,40236.0
2020-11-17 10:20:00,211.71,211.8,210.73,211.21,25454.0,198.4152,198.4996,197.4968,197.9466,25454.0
2020-11-17 10:30:00,211.36,211.65,211.33,211.64,40730.0,198.0872,198.359,198.0591,198.3496,40730.0
2020-11-17 10:40:00,211.67,211.76,210.98,211.51,24174.0,198.3777,198.4621,197.7311,198.2278,24174.0
2020-11-17 10:50:00,211.32,211.65,210.96,211.04,51160.0,198.0497,198.359,197.7123,197.7873,51160.0
2020-11-17 11:00:00,211.15,211.35,210.99,211.12,30881.0,197.8904,198.0778,197.7404,197.8623,30881.0
2020-11-17 11:10:00,211.06,211.23,210.45,210.84,21157.0,197.806,197.9654,197.2343,197.5998,21157.0
2020-11-17 11:20:00,210.73,211.26,210.61,211.01,19238.0,197.4968,197.9935,197.3843,197.7592,19238.0
2020-11-17 11:30:00,210.88,211.1,210.24,210.24,23782.0,197.6373,197.8435,197.0375,197.0375,23782.0
2020-11-17 11:40:00,210.22,210.78,210.21,210.69,25327.0,197.0188,197.5436,197.0094,197.4593,25327.0
2020-11-17 11:50:00,210.58,210.8,210.46,210.57,12593.0,197.3562,197.5624,197.2437,197.3468,12593.0
2020-11-17 12:00:00,210.54,210.86,210.46,210.67,13869.0,197.3187,197.6186,197.2437,197.4405,13869.0
2020-11-17 12:10:00,210.59,210.97,210.45,210.55,12145.0,197.3655,197.7217,197.2343,197.3281,12145.0
2020-11-17 12:20:00,210.56,210.66,209.84,210.18,38646.0,197.3374,197.4311,196.6626,196.9813,38646.0
2020-11-17 12:30:00,210.12,210.3,209.96,210.14,13545.0,196.9251,197.0938,196.7751,196.9438,13545.0
2020-11-17 12:40:00,210.09,210.36,209.91,209.97,30590.0,196.8969,197.15,196.7282,196.7845,30590.0
2020-11-17 12:50:00,209.96,210.07,209.78,210.06,15966.0,196.7751,196.8782,196.6064,196.8688,15966.0
2020-11-17 13:00:00,209.98,210.18,209.83,210.11,20729.0,196.7939,196.9813,196.6533,196.9157,20729.0
2020-11-17 13:10:00,210.1,210.59,210.1,210.38,7947.0,196.9063,197.3655,196.9063,197.1687,7947.0
2020-11-17 13:20:00,210.4,210.4,210.08,210.14,14745.0,197.1875,197.1875,196.8876,196.9438,14745.0
2020-11-17 13:30:00,210.16,210.3,209.93,210.01,30060.0,196.9625,197.0938,196.747,196.822,30060.0
2020-11-17 13:40:00,210.01,210.04,209.62,209.97,22297.0,196.822,196.8501,196.4565,196.7845,22297.0
2020-11-17 13:50:00,209.92,209.95,209.6,209.6,15355.0,196.7376,196.7657,196.4377,196.4377,15355.0
2020-11-17 14:00:00,209.6,210.22,209.5,210.03,33239.0,196.4377,197.0188,196.344,196.8407,33239.0
2020-11-17 14:10:00,210.03,210.55,209.97,210.52,26474.0,196.8407,197.3281,196.7845,197.2999,26474.0
2020-11-17 14:20:00,210.51,210.55,209.79,210.0,25381.0,197.2906,197.3281,196.6158,196.8126,25381.0
2020-11-17 14:30:00,210.0,210.2,209.91,210.12,22879.0,196.8126,197.0,196.7282,196.9251,22879.0
2020-11-17 14:40:00,210.12,210.14,209.76,209.83,23327.0,196.9251,196.9438,196.5877,196.6533,23327.0
2020-11-17 14:50:00,209.81,209.82,209.33,209.36,31916.0,196.6345,196.6439,196.1847,196.2128,31916.0
2020-11-17 15:00:00,209.37,209.4,209.16,209.31,36659.0,196.2222,196.2503,196.0253,196.1659,36659.0
2020-11-17 15:10:00,209.32,209.39,208.97,209.1,44806.0,196.1753,196.2409,195.8473,195.9691,44806.0
2020-11-17 15:20:00,209.1,209.11,208.55,208.64,68105.0,195.9691,195.9785,195.4537,195.538,68105.0
2020-11-17 15:30:00,208.66,209.25,208.66,208.75,68951.0,195.5567,196.1097,195.5567,195.6411,68951.0
2020-11-17 15:40:00,208.73,209.17,208.6,208.7,110540.0,195.6223,196.0347,195.5005,195.5942,110540.0
2020-11-17 15:50:00,208.68,208.98,208.42,208.75,267899.0,195.5755,195.8566,195.3318,195.6411,267899.0
2020-11-18 09:30:00,208.93,210.4,206.3,210.0,91182.0,195.8098,197.1875,193.3449,196.8126,91182.0
2020-11-18 09:40:00,210.06,210.21,209.21,209.38,32197.0,196.8688,197.0094,196.0722,196.2315,32197.0
2020-11-18 09:50:00,209.33,209.37,208.2,209.35,11245.0,196.1847,196.2222,195.1256,196.2034,11245.0
2020-11-18 10:00:00,209.28,209.31,208.72,209.02,15633.0,196.1378,196.1659,195.613,195.8941,15633.0
2020-11-18 10:10:00,209.09,209.82,209.09,209.66,46552.0,195.9597,196.6439,195.9597,196.4939,46552.0
2020-11-18 10:20:00,209.67,209.85,209.0,209.0,34096.0,196.5033,196.672,195.8754,195.8754,34096.0
2020-11-18 10:30:00,209.32,210.48,209.24,210.44,52489.0,196.1753,197.2625,196.1003,197.225,52489.0
2020-11-18 10:40:00,210.47,211.45,210.46,210.66,24248.0,197.2531,198.1715,197.2437,197.4311,24248.0
2020-11-18 10:50:00,210.63,210.98,210.54,210.84,16930.0,197.403,197.7311,197.3187,197.5998,16930.0
2020-11-18 11:00:00,210.9,211.07,210.62,211.0,13346.0,197.6561,197.8154,197.3937,197.7498,13346.0
2020-11-18 11:10:00,211.05,211.05,210.08,210.15,17675.0,197.7967,197.7967,196.8876,196.9532,17675.0
2020-11-18 11:20:00,210.11,210.5,209.91,210.27,17734.0,196.9157,197.2812,196.7282,197.0656,17734.0
2020-11-18 11:30:00,210.27,210.3,209.69,209.78,13990.0,197.0656,197.0938,196.5221,196.6064,13990.0
2020-11-18 11:40:00,209.78,210.26,209.76,209.9,17536.0,196.6064,197.0563,196.5877,196.7189,17536.0
2020-11-18 11:50:00,209.81,210.09,209.7,210.01,12795.0,196.6345,196.8969,196.5314,196.822,12795.0
2020-11-18 12:00:00,210.06,211.0,210.02,210.68,30526.0,196.8688,197.7498,196.8313,197.4499,30526.0
2020-11-18 12:10:00,210.68,211.23,210.59,211.13,21359.0,197.4499,197.9654,197.3655,197.8716,21359.0
2020-11-18 12:20:00,211.19,211.3,210.96,211.02,18869.0,197.9279,198.031,197.7123,197.7685,18869.0
2020-11-18 12:30:00,211.07,211.57,210.95,210.95,27869.0,197.8154,198.284,197.7029,197.7029,27869.0
2020-11-18 12:40:00,210.98,211.1,210.49,210.49,10411.0,197.7311,197.8435,197.2718,197.2718,10411.0
2020-11-18 12:50:00,210.51,210.63,210.37,210.42,9955.0,197.2906,197.403,197.1594,197.2062,9955.0
2020-11-18 13:00:00,210.41,210.61,210.19,210.19,7547.0,197.1968,197.3843,196.9907,196.9907,7547.0
2020-11-18 13:10:00,210.15,210.22,209.86,209.99,14281.0,196.9532,197.0188,196.6814,196.8032,14281.0
2020-11-18 13:20:00,210.05,210.05,209.55,209.67,14157.0,196.8595,196.8595,196.3909,196.5033,14157.0
2020-11-18 13:30:00,209.61,210.07,209.61,209.83,9084.0,196.4471,196.8782,196.4471,196.6533,9084.0
2020-11-18 13:40:00,209.78,209.83,209.51,209.56,12787.0,196.6064,196.6533,196.3534,196.4002,12787.0
2020-11-18 13:50:00,209.5,210.0,209.38,209.98,12876.0,196.344,196.8126,196.2315,196.7939,12876.0
2020-11-18 14:00:00,209.96,210.45,209.84,210.45,11911.0,196.7751,197.2343,196.6626,197.2343,11911.0
2020-11-18 14:10:00,210.36,210.47,209.91,210.25,14867.0,197.15,197.2531,196.7282,197.0469,14867.0
2020-11-18 14:20:00,210.23,210.45,210.07,210.42,13523.0,197.0282,197.2343,196.8782,197.2062,13523.0
2020-11-18 14:30:00,210.48,211.08,210.28,211.02,20307.0,197.2625,197.8248,197.075,197.7685,20307.0
2020-11-18 14:40:00,211.02,211.43,210.89,211.28,20056.0,197.7685,198.1528,197.6467,198.0122,20056.0
2020-11-18 14:50:00,211.34,211.47,211.13,211.13,16487.0,198.0684,198.1903,197.8716,197.8716,16487.0
2020-11-18 15:00:00,211.15,211.26,210.63,211.17,19106.0,197.8904,197.9935,197.403,197.9091,19106.0
2020-11-18 15:10:00,211.1,211.36,210.9,210.9,17401.0,197.8435,198.0872,197.6561,197.6561,17401.0
2020-11-18 15:20:00,210.91,211.13,210.5,210.52,20595.0,197.6654,197.8716,197.2812,197.2999,20595.0
2020-11-18 15:30:00,210.56,210.58,209.85,210.16,34225.0,197.3374,197.3562,196.672,196.9625,34225.0
2020-11-18 15:40:00,210.24,210.28,209.52,209.64,52220.0,197.0375,197.075,196.3627,196.4752,52220.0
2020-11-18 15:50:00,209.57,209.94,208.38,208.57,222890.0,196.4096,196.7564,195.2943,195.4724,222890.0
2020-11-19 09:30:00,209.01,209.46,207.5,209.46,68282.0,195.8848,196.3065,194.4696,196.3065,68282.0
2020-11-19 09:40:00,209.51,210.22,208.96,210.22,32261.0,196.3534,197.0188,195.8379,197.0188,32261.0
2020-11-19 09:50:00,210.48,211.21,209.98,210.86,51963.0,197.2625,197.9466,196.7939,197.6186,51963.0
2020-11-19 10:00:00,210.86,210.87,210.21,210.67,25189.0,197.6186,197.628,197.0094,197.4405,25189.0
2020-11-19 10:10:00,210.66,211.15,210.5,210.58,24607.0,197.4311,197.8904,197.2812,197.3562,24607.0
2020-11-19 10:20:00,210.55,210.7,210.16,210.52,22416.0,197.3281,197.4686,196.9625,197.2999,22416.0
2020-11-19 10:30:00,210.65,211.0,210.27,211.0,16935.0,197.4218,197.7498,197.0656,197.7498,16935.0
2020-11-19 10:40:00,211.03,211.31,210.63,211.23,35213.0,197.7779,198.0403,197.403,197.9654,35213.0
2020-11-19 10:50:00,211.27,211.89,210.77,211.01,121789.0,198.0028,198.5839,197.5342,197.7592,121789.0
2020-11-19 11:00:00,211.01,211.23,210.86,210.97,22622.0,197.7592,197.9654,197.6186,197.7217,22622.0
2020-11-19 11:10:00,210.99,211.35,210.82,211.3,16420.0,197.7404,198.0778,197.5811,198.031,16420.0
2020-11-19 11:20:00,211.3,211.3,210.85,210.86,15005.0,198.031,198.031,197.6092,197.6186,15005.0
2020-11-19 11:30:00,210.85,210.92,210.31,210.34,16515.0,197.6092,197.6748,197.1031,197.1312,16515.0
2020-11-19 11:40:00,210.42,210.76,210.31,210.51,13574.0,197.2062,197.5249,197.1031,197.2906,13574.0
2020-11-19 11:50:00,210.51,210.86,210.2,210.58,17857.0,197.2906,197.6186,197.0,197.3562,17857.0
2020-11-19 12:00:00,210.64,211.51,210.54,211.24,31814.0,197.4124,198.2278,197.3187,197.9747,31814.0
2020-11-19 12:10:00,211.21,211.88,210.98,211.75,35289.0,197.9466,198.5745,197.7311,198.4527,35289.0
2020-11-19 12:20:00,211.74,211.87,210.81,210.86,37746.0,198.4433,198.5652,197.5717,197.6186,37746.0
2020-11-19 12:30:00,210.8,211.0,210.29,210.59,15531.0,197.5624,197.7498,197.0844,197.3655,15531.0
2020-11-19 12:40:00,210.5,210.56,209.64,209.75,22323.0,197.2812,197.3374,196.4752,196.5783,22323.0
2020-11-19 12:50:00,209.7,209.97,209.49,209.76,9466.0,196.5314,196.7845,196.3346,196.5877,9466.0
2020-11-19 13:00:00,209.75,210.17,209.68,209.99,16960.0,196.5783,196.9719,196.5127,196.8032,16960.0
2020-11-19 13:10:00,209.97,210.24,209.75,210.07,8272.0,196.7845,197.0375,196.5783,196.8782,8272.0
2020-11-19 13:20:00,210.0,210.17,209.9,210.03,9651.0,196.8126,196.9719,196.7189,196.8407,9651.0
2020-11-19 13:30:00,209.99,210.12,209.81,209.82,13011.0,196.8032,196.9251,196.6345,196.6439,13011.0
2020-11-19 13:40:00,209.86,210.03,209.8,210.0,15307.0,196.6814,196.8407,196.6252,196.8126,15307.0
2020-11-19 13:50:00,210.03,210.26,210.02,210.18,10349.0,196.8407,197.0563,196.8313,196.9813,10349.0
2020-11-19 14:00:00,210.14,210.57,210.07,210.56,9658.0,196.9438,197.3468,196.8782,197.3374,9658.0
2020-11-19 14:10:00,210.59,210.81,210.56,210.6,13830.0,197.3655,197.5717,197.3374,197.3749,13830.0
2020-11-19 14:20:00,210.57,210.9,210.56,210.87,10090.0,197.3468,197.6561,197.3374,197.628,10090.0
2020-11-19 14:30:00,210.9,210.97,210.66,210.86,13391.0,197.6561,197.7217,197.4311,197.6186,13391.0
2020-11-19 14:40:00,210.87,211.49,210.81,211.37,30108.0,197.628,198.209,197.5717,198.0966,30108.0
2020-11-19 14:50:00,211.36,211.43,210.71,210.72,18249.0,198.0872,198.1528,197.478,197.4874,18249.0
2020-11-19 15:00:00,210.72,210.74,210.18,210.32,18392.0,197.4874,197.5061,196.9813,197.1125,18392.0
2020-11-19 15:10:00,210.32,210.62,210.15,210.42,28852.0,197.1125,197.3937,196.9532,197.2062,28852.0
2020-11-19 15:20:00,210.47,210.55,210.2,210.44,16099.0,197.2531,197.3281,197.0,197.225,16099.0
2020-11-19 15:30:00,210.44,210.94,210.33,210.89,66965.0,197.225,197.6936,197.1219,197.6467,66965.0
2020-11-19 15:40:00,210.9,210.92,210.65,210.73,37314.0,197.6561,197.6748,197.4218,197.4968,37314.0
2020-11-19 15:50:00,210.65,211.32,210.64,211.16,126652.0,197.4218,198.0497,197.4124,197.8998,126652.0
2020-11-20 09:30:00,211.01,213.29,210.19,212.32,108692.0,197.7592,199.896,196.9907,198.9869,108692.0
2020-11-20 09:40:00,212.3,213.0,211.88,213.0,18644.0,198.9682,199.6242,198.5745,199.6242,18644.0
2020-11-20 09:50:00,212.92,212.93,211.78,212.03,21925.0,199.5492,199.5586,198.4808,198.7151,21925.0
2020-11-20 10:00:00,212.22,212.47,211.89,212.15,17514.0,198.8932,199.1275,198.5839,198.8276,17514.0
2020-11-20 10:10:00,212.15,212.26,211.86,211.97,30205.0,198.8276,198.9307,198.5558,198.6589,30205.0
2020-11-20 10:20:00,212.12,212.23,211.94,211.94,11065.0,198.7995,198.9026,198.6308,198.6308,11065.0
2020-11-20 10:30:00,211.82,211.94,211.46,211.84,22308.0,198.5183,198.6308,198.1809,198.537,22308.0
2020-11-20 10:40:00,211.75,212.25,211.7,212.07,13905.0,198.4527,198.9213,198.4058,198.7526,13905.0
2020-11-20 10:50:00,212.07,212.15,211.82,212.07,16808.0,198.7526,198.8276,198.5183,198.7526,16808.0
2020-11-20 11:00:00,212.12,212.24,211.96,212.22,10050.0,198.7995,198.9119,198.6495,198.8932,10050.0
2020-11-20 11:10:00,212.22,212.22,211.98,211.99,13155.0,198.8932,198.8932,198.6683,198.6776,13155.0
2020-11-20 11:20:00,211.99,212.55,211.98,212.42,13805.0,198.6776,199.2025,198.6683,199.0806,13805.0
2020-11-20 11:30:00,212.48,212.74,212.41,212.74,8329.0,199.1369,199.3805,199.0713,199.3805,8329.0
2020-11-20 11:40:00,212.69,212.74,212.22,212.31,17756.0,199.3337,199.3805,198.8932,198.9775,17756.0
2020-11-20 11:50:00,212.18,212.6,212.18,212.44,18008.0,198.8557,199.2493,198.8557,199.0994,18008.0
2020-11-20 12:00:00,212.45,212.79,212.21,212.76,12436.0,199.1087,199.4274,198.8838,199.3993,12436.0
2020-11-20 12:10:00,212.76,212.76,212.45,212.75,7269.0,199.3993,199.3993,199.1087,199.3899,7269.0
2020-11-20 12:20:00,212.78,212.9,212.67,212.83,13847.0,199.418,199.5305,199.3149,199.4649,13847.0
2020-11-20 12:30:00,212.84,212.85,212.56,212.71,6540.0,199.4743,199.4836,199.2118,199.3524,6540.0
2020-11-20 12:40:00,212.65,212.97,212.57,212.58,10555.0,199.2962,199.5961,199.2212,199.2306,10555.0
2020-11-20 12:50:00,212.59,212.7,212.47,212.65,6915.0,199.24,199.343,199.1275,199.2962,6915.0
2020-11-20 13:00:00,212.59,212.59,212.32,212.5,8957.0,199.24,199.24,198.9869,199.1556,8957.0
2020-11-20 13:10:00,212.49,212.6,212.41,212.49,7998.0,199.1462,199.2493,199.0713,199.1462,7998.0
2020-11-20 13:20:00,212.47,212.71,212.42,212.67,6994.0,199.1275,199.3524,199.0806,199.3149,6994.0
2020-11-20 13:30:00,212.59,212.6,212.4,212.49,7060.0,199.24,199.2493,199.0619,199.1462,7060.0
2020-11-20 13:40:00,212.45,212.48,212.2,212.33,8103.0,199.1087,199.1369,198.8744,198.9963,8103.0
2020-11-20 13:50:00,212.36,212.38,211.78,211.95,117224.0,199.0244,199.0431,198.4808,198.6401,117224.0
2020-11-20 14:00:00,212.0,212.2,211.88,212.15,10329.0,198.687,198.8744,198.5745,198.8276,10329.0
2020-11-20 14:10:00,212.15,212.26,211.96,212.02,17220.0,198.8276,198.9307,198.6495,198.7057,17220.0
2020-11-20 14:20:00,211.98,212.08,211.49,211.79,18072.0,198.6683,198.762,198.209,198.4902,18072.0
2020-11-20 14:30:00,211.73,211.83,211.49,211.64,4629.0,198.434,198.5277,198.209,198.3496,4629.0
2020-11-20 14:40:00,211.5,211.57,211.29,211.47,5988.0,198.2184,198.284,198.0216,198.1903,5988.0
2020-11-20 14:50:00,211.5,211.6,211.17,211.27,7411.0,198.2184,198.3121,197.9091,198.0028,7411.0
2020-11-20 15:00:00,211.27,211.39,210.75,210.9,20974.0,198.0028,198.1153,197.5155,197.6561,20974.0
2020-11-20 15:10:00,210.89,210.98,210.07,210.26,17909.0,197.6467,197.7311,196.8782,197.0563,17909.0
2020-11-20 15:20:00,210.23,210.78,210.09,210.74,29617.0,197.0282,197.5436,196.8969,197.5061,29617.0
2020-11-20 15:30:00,210.66,210.92,210.56,210.9,20196.0,197.4311,197.6748,197.3374,197.6561,20196.0
2020-11-20 15:40:00,210.86,211.2,210.63,210.79,35403.0,197.6186,197.9372,197.403,197.553,35403.0
2020-11-20 15:50:00,210.78,210.78,210.24,210.33,106408.0,197.5436,197.5436,197.0375,197.1219,106408.0
2020-11-23 09:30:00,211.36,212.73,211.01,212.6,64495.0,198.0872,199.3712,197.7592,199.2493,64495.0
2020-11-23 09:40:00,212.37,212.59,211.09,211.1,40904.0,199.0338,199.24,197.8341,197.8435,40904.0
2020-11-23 09:50:00,211.07,212.08,210.47,210.5,53138.0,197.8154,198.762,197.2531,197.2812,53138.0
2020-11-23 10:00:00,210.62,211.77,210.61,211.75,36567.0,197.3937,198.4714,197.3843,198.4527,36567.0
2020-11-23 10:10:00,211.67,212.1,211.4,211.82,12096.0,198.3777,198.7807,198.1247,198.5183,12096.0
2020-11-23 10:20:00,211.86,211.86,210.62,210.76,16573.0,198.5558,198.5558,197.3937,197.5249,16573.0
2020-11-23 10:30:00,210.71,210.85,210.26,210.48,18617.0,197.478,197.6092,197.0563,197.2625,18617.0
2020-11-23 10:40:00,210.36,211.09,210.32,211.08,38214.0,197.15,197.8341,197.1125,197.8248,38214.0
2020-11-23 10:50:00,211.04,211.84,211.03,211.45,23045.0,197.7873,198.537,197.7779,198.1715,23045.0
2020-11-23 11:00:00,211.51,211.8,211.16,211.16,14211.0,198.2278,198.4996,197.8998,197.8998,14211.0
2020-11-23 11:10:00,211.09,211.35,210.77,210.81,13759.0,197.8341,198.0778,197.5342,197.5717,13759.0
2020-11-23 11:20:00,210.89,211.59,210.79,211.3,31283.0,197.6467,198.3027,197.553,198.031,31283.0
2020-11-23 11:30:00,211.38,211.56,211.03,211.24,10374.0,198.1059,198.2746,197.7779,197.9747,10374.0
2020-11-23 11:40:00,211.24,211.51,211.1,211.4,11714.0,197.9747,198.2278,197.8435,198.1247,11714.0
2020-11-23 11:50:00,211.44,211.63,211.31,211.45,10819.0,198.1622,198.3402,198.0403,198.1715,10819.0
2020-11-23 12:00:00,211.56,211.57,211.1,211.27,8495.0,198.2746,198.284,197.8435,198.0028,8495.0
2020-11-23 12:10:00,211.14,212.0,211.14,211.92,19589.0,197.881,198.687,197.881,198.612,19589.0
2020-11-23 12:20:00,211.84,211.84,211.41,211.47,14287.0,198.537,198.537,198.1341,198.1903,14287.0
2020-11-23 12:30:00,211.48,211.77,211.42,211.52,13279.0,198.1997,198.4714,198.1434,198.2371,13279.0
2020-11-23 12:40:00,211.52,211.89,211.37,211.66,14937.0,198.2371,198.5839,198.0966,198.3684,14937.0
2020-11-23 12:50:00,211.68,211.89,211.55,211.55,14023.0,198.3871,198.5839,198.2653,198.2653,14023.0
2020-11-23 13:00:00,211.49,211.65,211.45,211.6,9755.0,198.209,198.359,198.1715,198.3121,9755.0
2020-11-23 13:10:00,211.62,211.69,211.2,211.22,15617.0,198.3309,198.3965,197.9372,197.956,15617.0
2020-11-23 13:20:00,211.19,211.24,210.7,210.97,17832.0,197.9279,197.9747,197.4686,197.7217,17832.0
2020-11-23 13:30:00,210.91,211.2,210.78,211.17,37126.0,197.6654,197.9372,197.5436,197.9091,37126.0
2020-11-23 13:40:00,211.14,211.14,210.91,211.01,11505.0,197.881,197.881,197.6654,197.7592,11505.0
2020-11-23 13:50:00,211.01,211.01,210.78,210.95,14721.0,197.7592,197.7592,197.5436,197.7029,14721.0
2020-11-23 14:00:00,210.98,211.21,210.82,210.9,10937.0,197.7311,197.9466,197.5811,197.6561,10937.0
2020-11-23 14:10:00,210.84,211.0,210.7,210.8,15360.0,197.5998,197.7498,197.4686,197.5624,15360.0
2020-11-23 14:20:00,210.86,210.93,210.78,210.91,13518.0,197.6186,197.6842,197.5436,197.6654,13518.0
2020-11-23 14:30:00,210.92,211.16,210.92,211.06,15597.0,197.6748,197.8998,197.6748,197.806,15597.0
2020-11-23 14:40:00,211.06,211.13,210.74,210.77,17971.0,197.806,197.8716,197.5061,197.5342,17971.0
2020-11-23 14:50:00,210.77,211.37,210.63,211.37,25315.0,197.5342,198.0966,197.403,198.0966,25315.0
2020-11-23 15:00:00,211.34,211.45,211.22,211.42,24347.0,198.0684,198.1715,197.956,198.1434,24347.0
2020-11-23 15:10:00,211.39,211.78,211.39,211.72,19131.0,198.1153,198.4808,198.1153,198.4246,19131.0
2020-11-23 15:20:00,211.72,211.81,211.41,211.53,27997.0,198.4246,198.5089,198.1341,198.2465,27997.0
2020-11-23 15:30:00,211.53,211.53,211.13,211.16,20973.0,198.2465,198.2465,197.8716,197.8998,20973.0
2020-11-23 15:40:00,211.16,211.59,211.16,211.37,50376.0,197.8998,198.3027,197.8998,198.0966,50376.0
2020-11-23 15:50:00,211.43,211.47,210.74,211.13,127225.0,198.1528,198.1903,197.5061,197.8716,127225.0
2020-11-24 09:30:00,212.01,213.44,211.8,212.25,103992.0,198.6964,200.0366,198.4996,198.9213,103992.0
2020-11-24 09:40:00,212.21,213.2,211.73,212.94,51999.0,198.8838,199.8116,198.434,199.568,51999.0
2020-11-24 09:50:00,212.95,213.9,212.55,213.72,32125.0,199.5773,200.4677,199.2025,200.299,32125.0
2020-11-24 10:00:00,213.68,213.68,212.87,213.31,19765.0,200.2615,200.2615,199.5024,199.9147,19765.0
2020-11-24 10:10:00,213.36,213.96,213.04,213.56,40395.0,199.9616,200.5239,199.6617,200.149,40395.0
2020-11-24 10:20:00,213.56,214.44,213.56,213.97,53345.0,200.149,200.9738,200.149,200.5333,53345.0
2020-11-24 10:30:00,213.97,214.24,213.66,213.88,25990.0,200.5333,200.7863,200.2428,200.4489,25990.0
2020-11-24 10:40:00,213.96,214.43,213.8,214.11,48802.0,200.5239,200.9644,200.374,200.6645,48802.0
2020-11-24 10:50:00,214.12,214.38,213.96,214.29,18935.0,200.6739,200.9175,200.5239,200.8332,18935.0
2020-11-24 11:00:00,214.31,214.31,213.35,213.66,20877.0,200.8519,200.8519,199.9522,200.2428,20877.0
2020-11-24 11:10:00,213.52,213.87,213.47,213.63,24224.0,200.1115,200.4396,200.0647,200.2146,24224.0
2020-11-24 11:20:00,213.69,213.69,213.08,213.24,23630.0,200.2709,200.2709,199.6992,199.8491,23630.0
2020-11-24 11:30:00,213.2,213.2,212.73,212.98,15989.0,199.8116,199.8116,199.3712,199.6055,15989.0
2020-11-24 11:40:00,212.91,213.11,212.46,212.56,24676.0,199.5399,199.7273,199.1181,199.2118,24676.0
2020-11-24 11:50:00,212.54,212.74,212.25,212.28,36012.0,199.1931,199.3805,198.9213,198.9494,36012.0
2020-11-24 12:00:00,212.27,212.31,211.71,212.23,23613.0,198.94,198.9775,198.4152,198.9026,23613.0
2020-11-24 12:10:00,212.26,212.62,212.17,212.32,21435.0,198.9307,199.2681,198.8463,198.9869,21435.0
2020-11-24 12:20:00,212.26,212.34,211.93,212.04,14688.0,198.9307,199.0056,198.6214,198.7245,14688.0
2020-11-24 12:30:00,212.04,212.25,211.89,212.13,15618.0,198.7245,198.9213,198.5839,198.8088,15618.0
2020-11-24 12:40:00,212.1,212.51,212.06,212.44,15051.0,198.7807,199.165,198.7432,199.0994,15051.0
2020-11-24 12:50:00,212.44,212.59,212.2,212.42,14080.0,199.0994,199.24,198.8744,199.0806,14080.0
2020-11-24 13:00:00,212.41,212.72,212.33,212.65,16261.0,199.0713,199.3618,198.9963,199.2962,16261.0
2020-11-24 13:10:00,212.66,213.1,212.54,212.95,11395.0,199.3056,199.7179,199.1931,199.5773,11395.0
2020-11-24 13:20:00,212.93,212.96,212.62,212.86,8790.0,199.5586,199.5867,199.2681,199.493,8790.0
2020-11-24 13:30:00,212.87,213.55,212.83,213.22,10236.0,199.5024,200.1397,199.4649,199.8304,10236.0
2020-11-24 13:40:00,213.22,213.66,213.22,213.29,17473.0,199.8304,200.2428,199.8304,199.896,17473.0
2020-11-24 13:50:00,213.34,213.45,213.11,213.29,10395.0,199.9429,200.0459,199.7273,199.896,10395.0
2020-11-24 14:00:00,213.37,213.81,213.36,213.7,16175.0,199.971,200.3833,199.9616,200.2802,16175.0
2020-11-24 14:10:00,213.75,213.8,213.1,213.25,14342.0,200.3271,200.374,199.7179,199.8585,14342.0
2020-11-24 14:20:00,213.23,213.62,213.23,213.52,11847.0,199.8398,200.2053,199.8398,200.1115,11847.0
2020-11-24 14:30:00,213.52,214.02,213.33,213.92,19179.0,200.1115,200.5802,199.9335,200.4864,19179.0
2020-11-24 14:40:00,213.92,214.1,213.64,213.64,14097.0,200.4864,200.6551,200.224,200.224,14097.0
2020-11-24 14:50:00,213.68,214.03,213.62,213.75,20019.0,200.2615,200.5895,200.2053,200.3271,20019.0
2020-11-24 15:00:00,213.75,213.75,213.43,213.58,22775.0,200.3271,200.3271,200.0272,200.1678,22775.0
2020-11-24 15:10:00,213.59,213.85,213.52,213.65,13801.0,200.1772,200.4208,200.1115,200.2334,13801.0
2020-11-24 15:20:00,213.65,213.74,213.28,213.28,26006.0,200.2334,200.3177,199.8866,199.8866,26006.0
2020-11-24 15:30:00,213.28,213.44,212.88,213.07,53642.0,199.8866,200.0366,199.5117,199.6898,53642.0
2020-11-24 15:40:00,213.06,213.06,212.18,212.43,53891.0,199.6804,199.6804,198.8557,199.09,53891.0
2020-11-24 15:50:00,212.41,213.09,212.17,212.98,110895.0,199.0713,199.7086,198.8463,199.6055,110895.0
2020-11-25 09:30:00,213.75,214.88,213.05,214.88,39811.0,200.3271,201.3861,199.6711,201.3861,39811.0
2020-11-25 09:40:00,214.87,215.69,214.67,215.0,29621.0,201.3768,202.1453,201.1893,201.4986,29621.0
2020-11-25 09:50:00,215.14,215.46,214.65,215.0,27191.0,201.6298,201.9297,201.1706,201.4986,27191.0
2020-11-25 10:00:00,214.93,215.02,214.29,214.65,17686.0,201.433,201.5174,200.8332,201.1706,17686.0
2020-11-25 10:10:00,214.61,215.06,213.95,213.96,25850.0,201.1331,201.5548,200.5145,200.5239,25850.0
2020-11-25 10:20:00,214.07,214.11,213.04,213.71,33521.0,200.627,200.6645,199.6617,200.2896,33521.0
2020-11-25 10:30:00,213.74,214.23,213.71,214.05,17790.0,200.3177,200.777,200.2896,200.6083,17790.0
2020-11-25 10:40:00,214.04,214.36,213.68,214.28,12663.0,200.5989,200.8988,200.2615,200.8238,12663.0
2020-11-25 10:50:00,214.24,214.28,213.65,213.93,14981.0,200.7863,200.8238,200.2334,200.4958,14981.0
2020-11-25 11:00:00,213.93,214.45,213.91,214.35,9014.0,200.4958,200.9831,200.4771,200.8894,9014.0
2020-11-25 11:10:00,214.34,214.98,214.34,214.98,14429.0,200.8801,201.4799,200.8801,201.4799,14429.0
2020-11-25 11:20:00,215.02,215.33,214.92,215.06,15904.0,201.5174,201.8079,201.4236,201.5548,15904.0
2020-11-25 11:30:00,215.06,215.1,214.82,214.89,11327.0,201.5548,201.5923,201.3299,201.3955,11327.0
2020-11-25 11:40:00,214.91,215.43,214.89,215.43,8017.0,201.4143,201.9016,201.3955,201.9016,8017.0
2020-11-25 11:50:00,215.4,215.47,215.24,215.41,8242.0,201.8735,201.9391,201.7235,201.8829,8242.0
2020-11-25 12:00:00,215.42,215.42,214.82,215.08,13052.0,201.8922,201.8922,201.3299,201.5736,13052.0
2020-11-25 12:10:00,215.08,215.18,214.83,215.03,12302.0,201.5736,201.6673,201.3393,201.5267,12302.0
2020-11-25 12:20:00,215.14,215.16,214.91,215.04,6637.0,201.6298,201.6486,201.4143,201.5361,6637.0
2020-11-25 12:30:00,215.09,215.16,214.95,215.01,6991.0,201.583,201.6486,201.4517,201.508,6991.0
2020-11-25 12:40:00,215.01,215.46,215.0,215.41,10643.0,201.508,201.9297,201.4986,201.8829,10643.0
2020-11-25 12:50:00,215.44,215.6,215.36,215.51,9307.0,201.911,202.0609,201.836,201.9766,9307.0
2020-11-25 13:00:00,215.46,215.53,215.25,215.27,8414.0,201.9297,201.9953,201.7329,201.7517,8414.0
2020-11-25 13:10:00,215.32,215.34,215.01,215.25,8068.0,201.7985,201.8173,201.508,201.7329,8068.0
2020-11-25 13:20:00,215.3,215.49,215.17,215.43,6391.0,201.7798,201.9578,201.6579,201.9016,6391.0
2020-11-25 13:30:00,215.5,215.63,215.34,215.49,11108.0,201.9672,202.089,201.8173,201.9578,11108.0
2020-11-25 13:40:00,215.52,215.81,215.46,215.6,9855.0,201.986,202.2577,201.9297,202.0609,9855.0
2020-11-25 13:50:00,215.61,216.01,215.58,215.79,10960.0,202.0703,202.4452,202.0422,202.239,10960.0
2020-11-25 14:00:00,215.89,216.33,215.89,216.04,16808.0,202.3327,202.7451,202.3327,202.4733,16808.0
2020-11-25 14:10:00,216.08,216.3,215.9,216.15,15614.0,202.5108,202.717,202.3421,202.5764,15614.0
2020-11-25 14:20:00,216.12,216.27,216.06,216.2,16306.0,202.5483,202.6889,202.492,202.6233,16306.0
2020-11-25 14:30:00,216.3,216.6,216.27,216.42,21726.0,202.717,202.9981,202.6889,202.8294,21726.0
2020-11-25 14:40:00,216.44,216.65,216.38,216.46,27989.0,202.8482,203.045,202.7919,202.8669,27989.0
2020-11-25 14:50:00,216.45,216.93,216.44,216.8,20774.0,202.8576,203.3074,202.8482,203.1856,20774.0
2020-11-25 15:00:00,216.71,216.89,216.61,216.67,18321.0,203.1012,203.2699,203.0075,203.0637,18321.0
2020-11-25 15:10:00,216.65,217.27,216.6,217.1,24471.0,203.045,203.6261,202.9981,203.4667,24471.0
2020-11-25 15:20:00,217.06,217.33,217.0,217.01,18124.0,203.4292,203.6823,203.373,203.3824,18124.0
2020-11-25 15:30:00,217.0,217.49,216.99,217.33,26746.0,203.373,203.8322,203.3636,203.6823,26746.0
2020-11-25 15:40:00,217.37,217.4,216.96,217.05,65561.0,203.7198,203.7479,203.3355,203.4199,65561.0
2020-11-25 15:50:00,217.02,217.28,216.76,217.01,140844.0,203.3918,203.6354,203.1481,203.3824,140844.0
2020-11-27 09:30:00,216.93,217.58,216.33,217.38,53187.0,203.3074,203.9166,202.7451,203.7292,53187.0
2020-11-27 09:40:00,217.36,218.05,216.71,216.91,25850.0,203.7104,204.3571,203.1012,203.2887,25850.0
2020-11-27 09:50:00,217.0,217.21,216.48,217.02,15604.0,203.373,203.5698,202.8857,203.3918,15604.0
2020-11-27 10:00:00,217.02,217.32,216.5,217.27,12751.0,203.3918,203.6729,202.9044,203.6261,12751.0
2020-11-27 10:10:00,217.34,217.85,217.08,217.09,9995.0,203.6917,204.1696,203.448,203.4574,9995.0
2020-11-27 10:20:00,217.01,217.45,216.89,217.03,12649.0,203.3824,203.7948,203.2699,203.4011,12649.0
2020-11-27 10:30:00,217.03,217.22,216.7,216.95,13163.0,203.4011,203.5792,203.0919,203.3262,13163.0
2020-11-27 10:40:00,216.92,217.36,216.7,217.36,22071.0,203.298,203.7104,203.0919,203.7104,22071.0
2020-11-27 10:50:00,217.31,217.73,217.08,217.7,15065.0,203.6635,204.0572,203.448,204.0291,15065.0
2020-11-27 11:00:00,217.64,218.0,217.64,217.91,9713.0,203.9728,204.3102,203.9728,204.2259,9713.0
2020-11-27 11:10:00,217.89,218.02,217.07,217.15,22583.0,204.2071,204.329,203.4386,203.5136,22583.0
2020-11-27 11:20:00,217.2,217.47,217.1,217.28,18300.0,203.5605,203.8135,203.4667,203.6354,18300.0
2020-11-27 11:30:00,217.29,217.49,217.24,217.33,20241.0,203.6448,203.8322,203.5979,203.6823,20241.0
2020-11-27 11:40:00,217.34,217.52,217.21,217.47,20040.0,203.6917,203.8604,203.5698,203.8135,20040.0
2020-11-27 11:50:00,217.5,217.5,217.14,217.19,14888.0,203.8416,203.8416,203.5042,203.5511,14888.0
2020-11-27 12:00:00,217.19,217.44,217.0,217.24,23997.0,203.5511,203.7854,203.373,203.5979,23997.0
2020-11-27 12:10:00,217.24,217.26,216.91,217.21,10886.0,203.5979,203.6167,203.2887,203.5698,10886.0
2020-11-27 12:20:00,217.21,217.88,217.03,217.6,22679.0,203.5698,204.1978,203.4011,203.9353,22679.0
2020-11-27 12:30:00,217.55,217.57,217.28,217.44,18531.0,203.8885,203.9072,203.6354,203.7854,18531.0
2020-11-27 12:40:00,217.43,217.91,217.35,217.91,31672.0,203.776,204.2259,203.701,204.2259,31672.0
2020-11-27 12:50:00,217.89,218.26,217.6,218.18,51515.0,204.2071,204.5539,203.9353,204.4789,51515.0
2020-11-30 09:30:00,218.51,218.94,217.07,217.33,73237.0,204.7882,205.1912,203.4386,203.6823,73237.0
2020-11-30 09:40:00,217.35,217.59,215.73,216.31,48715.0,203.701,203.926,202.1828,202.7263,48715.0
2020-11-30 09:50:00,216.31,217.14,216.01,216.33,67643.0,202.7263,203.5042,202.4452,202.7451,67643.0
2020-11-30 10:00:00,216.15,216.63,215.58,216.08,40553.0,202.5764,203.0263,202.0422,202.5108,40553.0
2020-11-30 10:10:00,216.14,216.2,215.45,215.84,38079.0,202.567,202.6233,201.9204,202.2859,38079.0
2020-11-30 10:20:00,215.91,216.08,215.04,215.22,34763.0,202.3515,202.5108,201.5361,201.7048,34763.0
2020-11-30 10:30:00,215.25,215.55,214.63,214.86,36658.0,201.7329,202.0141,201.1518,201.3674,36658.0
2020-11-30 10:40:00,214.76,215.26,214.37,214.71,43960.0,201.2737,201.7423,200.9082,201.2268,43960.0
2020-11-30 10:50:00,214.72,215.06,214.4,214.48,59194.0,201.2362,201.5548,200.9363,201.0113,59194.0
2020-11-30 11:00:00,214.48,215.41,214.32,215.28,33779.0,201.0113,201.8829,200.8613,201.761,33779.0
2020-11-30 11:10:00,215.28,215.59,214.81,214.88,29111.0,201.761,202.0516,201.3205,201.3861,29111.0
2020-11-30 11:20:00,214.75,215.13,214.49,214.75,19545.0,201.2643,201.6204,201.0206,201.2643,19545.0
2020-11-30 11:30:00,214.71,215.01,214.56,214.77,26669.0,201.2268,201.508,201.0862,201.2831,26669.0
2020-11-30 11:40:00,214.86,215.22,214.59,214.6,15424.0,201.3674,201.7048,201.1144,201.1237,15424.0
2020-11-30 11:50:00,214.65,215.17,214.63,214.65,25836.0,201.1706,201.6579,201.1518,201.1706,25836.0
2020-11-30 12:00:00,214.7,214.87,214.65,214.73,8715.0,201.2174,201.3768,201.1706,201.2456,8715.0
2020-11-30 12:10:00,214.59,215.21,214.59,214.98,19855.0,201.1144,201.6954,201.1144,201.4799,19855.0
2020-11-30 12:20:00,214.95,215.6,214.94,215.56,12610.0,201.4517,202.0609,201.4424,202.0234,12610.0
2020-11-30 12:30:00,215.55,215.68,215.11,215.2,14814.0,202.0141,202.1359,201.6017,201.686,14814.0
2020-11-30 12:40:00,215.23,215.28,214.92,215.0,16847.0,201.7142,201.761,201.4236,201.4986,16847.0
2020-11-30 12:50:00,215.0,215.27,215.0,215.02,27736.0,201.4986,201.7517,201.4986,201.5174,27736.0
2020-11-30 13:00:00,214.99,215.26,214.93,215.06,38635.0,201.4892,201.7423,201.433,201.5548,38635.0
2020-11-30 13:10:00,215.05,215.07,214.73,214.93,15093.0,201.5455,201.5642,201.2456,201.433,15093.0
2020-11-30 13:20:00,214.91,215.07,214.79,214.91,14867.0,201.4143,201.5642,201.3018,201.4143,14867.0
2020-11-30 13:30:00,214.86,215.31,214.85,215.24,15428.0,201.3674,201.7891,201.358,201.7235,15428.0
2020-11-30 13:40:00,215.21,215.38,214.88,215.01,20516.0,201.6954,201.8547,201.3861,201.508,20516.0
2020-11-30 13:50:00,215.06,215.22,215.01,215.13,10900.0,201.5548,201.7048,201.508,201.6204,10900.0
2020-11-30 14:00:00,215.13,215.31,214.83,215.3,15145.0,201.6204,201.7891,201.3393,201.7798,15145.0
2020-11-30 14:10:00,215.27,215.57,215.27,215.57,22385.0,201.7517,202.0328,201.7517,202.0328,22385.0
2020-11-30 14:20:00,215.55,215.64,215.52,215.53,29863.0,202.0141,202.0984,201.986,201.9953,29863.0
2020-11-30 14:30:00,215.53,215.66,215.3,215.44,17407.0,201.9953,202.1172,201.7798,201.911,17407.0
2020-11-30 14:40:00,215.44,215.68,215.37,215.51,22358.0,201.911,202.1359,201.8454,201.9766,22358.0
2020-11-30 14:50:00,215.5,216.62,215.5,216.34,78186.0,201.9672,203.0169,201.9672,202.7545,78186.0
2020-11-30 15:00:00,216.4,216.4,215.85,215.88,19857.0,202.8107,202.8107,202.2952,202.3233,19857.0
2020-11-30 15:10:00,215.92,216.03,215.67,215.83,19605.0,202.3608,202.4639,202.1265,202.2765,19605.0
2020-11-30 15:20:00,215.81,216.49,215.78,216.25,29866.0,202.2577,202.895,202.2296,202.6701,29866.0
2020-11-30 15:30:00,216.25,217.3,216.18,217.16,51773.0,202.6701,203.6542,202.6045,203.523,51773.0
2020-11-30 15:40:00,217.17,218.06,216.99,218.06,57783.0,203.5323,204.3665,203.3636,204.3665,57783.0
2020-11-30 15:50:00,217.99,218.55,217.43,218.4,256230.0,204.3008,204.8257,203.776,204.6851,256230.0
2020-12-01 09:30:00,218.89,220.1,218.54,219.89,78822.0,205.1443,206.2783,204.8163,206.0815,78822.0
2020-12-01 09:40:00,219.94,220.99,219.23,220.81,33084.0,206.1284,207.1125,205.463,206.9438,33084.0
2020-12-01 09:50:00,220.95,221.67,219.87,220.0,84191.0,207.075,207.7498,206.0628,206.1846,84191.0
2020-12-01 10:00:00,219.88,220.76,219.78,220.45,33292.0,206.0722,206.8969,205.9784,206.6064,33292.0
2020-12-01 10:10:00,220.33,220.77,219.51,220.5,25489.0,206.4939,206.9063,205.7254,206.6532,25489.0
2020-12-01 10:20:00,220.53,221.39,220.37,220.92,26729.0,206.6813,207.4873,206.5314,207.0469,26729.0
2020-12-01 10:30:00,220.83,220.94,218.88,219.14,39432.0,206.9625,207.0656,205.135,205.3786,39432.0
2020-12-01 10:40:00,219.14,219.35,218.32,218.33,28963.0,205.3786,205.5754,204.6101,204.6195,28963.0
2020-12-01 10:50:00,218.37,218.88,218.08,218.09,30668.0,204.657,205.135,204.3852,204.3946,30668.0
2020-12-01 11:00:00,218.14,219.05,218.09,219.05,45898.0,204.4414,205.2943,204.3946,205.2943,45898.0
2020-12-01 11:10:00,218.98,219.43,218.49,218.77,56160.0,205.2287,205.6504,204.7694,205.0319,56160.0
2020-12-01 11:20:00,218.72,218.87,218.37,218.75,46677.0,204.985,205.1256,204.657,205.0131,46677.0
2020-12-01 11:30:00,218.75,219.36,218.48,218.79,59477.0,205.0131,205.5848,204.7601,205.0506,59477.0
2020-12-01 11:40:00,218.72,218.98,218.41,218.75,26509.0,204.985,205.2287,204.6945,205.0131,26509.0
2020-12-01 11:50:00,218.77,219.02,218.54,218.97,28187.0,205.0319,205.2662,204.8163,205.2193,28187.0
2020-12-01 12:00:00,218.96,219.35,218.71,219.35,18377.0,205.2099,205.5754,204.9756,205.5754,18377.0
2020-12-01 12:10:00,219.35,219.39,218.78,218.78,21225.0,205.5754,205.6129,205.0412,205.0412,21225.0
2020-12-01 12:20:00,218.76,219.59,218.7,219.59,32444.0,205.0225,205.8004,204.9663,205.8004,32444.0
2020-12-01 12:30:00,219.52,219.87,219.35,219.61,17359.0,205.7348,206.0628,205.5754,205.8191,17359.0
2020-12-01 12:40:00,219.61,219.78,219.22,219.71,13808.0,205.8191,205.9784,205.4536,205.9128,13808.0
2020-12-01 12:50:00,219.68,219.68,219.34,219.58,10702.0,205.8847,205.8847,205.5661,205.791,10702.0
2020-12-01 13:00:00,219.59,220.02,219.49,219.71,23148.0,205.8004,206.2034,205.7067,205.9128,23148.0
2020-12-01 13:10:00,219.77,219.87,219.71,219.73,5340.0,205.9691,206.0628,205.9128,205.9316,5340.0
2020-12-01 13:20:00,219.77,220.19,219.77,220.19,17419.0,205.9691,206.3627,205.9691,206.3627,17419.0
2020-12-01 13:30:00,220.24,220.24,219.54,219.54,10758.0,206.4096,206.4096,205.7535,205.7535,10758.0
2020-12-01 13:40:00,219.62,220.02,219.62,219.76,19149.0,205.8285,206.2034,205.8285,205.9597,19149.0
2020-12-01 13:50:00,219.73,220.04,219.44,220.04,19094.0,205.9316,206.2221,205.6598,206.2221,19094.0
2020-12-01 14:00:00,220.0,220.87,219.99,220.24,100418.0,206.1846,207.0,206.1753,206.4096,100418.0
2020-12-01 14:10:00,220.24,220.46,220.14,220.23,14642.0,206.4096,206.6157,206.3158,206.4002,14642.0
2020-12-01 14:20:00,220.19,220.45,220.15,220.18,10426.0,206.3627,206.6064,206.3252,206.3533,10426.0
2020-12-01 14:30:00,220.27,220.47,220.2,220.2,19265.0,206.4377,206.6251,206.3721,206.3721,19265.0
2020-12-01 14:40:00,220.28,220.7,220.26,220.6,11931.0,206.447,206.8407,206.4283,206.7469,11931.0
2020-12-01 14:50:00,220.49,220.57,219.9,220.11,17961.0,206.6439,206.7188,206.0909,206.2877,17961.0
2020-12-01 15:00:00,220.14,220.2,219.38,219.5,19436.0,206.3158,206.3721,205.6036,205.716,19436.0
2020-12-01 15:10:00,219.5,219.89,219.47,219.73,17494.0,205.716,206.0815,205.6879,205.9316,17494.0
2020-12-01 15:20:00,219.65,219.9,219.56,219.64,17678.0,205.8566,206.0909,205.7723,205.8472,17678.0
2020-12-01 15:30:00,219.59,219.64,219.36,219.52,29155.0,205.8004,205.8472,205.5848,205.7348,29155.0
2020-12-01 15:40:00,219.54,219.64,219.33,219.57,38575.0,205.7535,205.8472,205.5567,205.7816,38575.0
2020-12-01 15:50:00,219.61,220.25,219.52,219.84,119432.0,205.8191,206.4189,205.7348,206.0347,119432.0
2020-12-02 09:30:00,219.09,219.48,217.49,218.0,61573.0,205.3318,205.6973,203.8322,204.3102,61573.0
2020-12-02 09:40:00,218.12,218.14,217.05,217.1,43934.0,204.4227,204.4414,203.4199,203.4667,43934.0
2020-12-02 09:50:00,217.16,218.17,217.16,218.0,25772.0,203.523,204.4695,203.523,204.3102,25772.0
2020-12-02 10:00:00,217.9,218.12,217.22,217.57,27667.0,204.2165,204.4227,203.5792,203.9072,27667.0
2020-12-02 10:10:00,217.59,217.9,217.34,217.38,19006.0,203.926,204.2165,203.6917,203.7292,19006.0
2020-12-02 10:20:00,217.54,217.73,217.06,217.25,12007.0,203.8791,204.0572,203.4292,203.6073,12007.0
2020-12-02 10:30:00,217.22,217.56,216.55,217.56,43797.0,203.5792,203.8978,202.9513,203.8978,43797.0
2020-12-02 10:40:00,217.47,217.56,216.79,216.81,16002.0,203.8135,203.8978,203.1762,203.1949,16002.0
2020-12-02 10:50:00,216.82,217.09,216.66,216.98,25071.0,203.2043,203.4574,203.0544,203.3543,25071.0
2020-12-02 11:00:00,217.03,217.23,216.84,217.02,17752.0,203.4011,203.5886,203.2231,203.3918,17752.0
2020-12-02 11:10:00,217.07,217.3,217.0,217.1,26980.0,203.4386,203.6542,203.373,203.4667,26980.0
2020-12-02 11:20:00,217.21,217.67,217.18,217.67,15203.0,203.5698,204.0009,203.5417,204.0009,15203.0
2020-12-02 11:30:00,217.67,217.83,217.43,217.61,15882.0,204.0009,204.1509,203.776,203.9447,15882.0
2020-12-02 11:40:00,217.67,217.68,217.02,217.02,15513.0,204.0009,204.0103,203.3918,203.3918,15513.0
2020-12-02 11:50:00,217.06,217.47,216.93,217.29,25022.0,203.4292,203.8135,203.3074,203.6448,25022.0
2020-12-02 12:00:00,217.24,217.54,217.21,217.54,13091.0,203.5979,203.8791,203.5698,203.8791,13091.0
2020-12-02 12:10:00,217.5,217.68,217.31,217.48,20098.0,203.8416,204.0103,203.6635,203.8229,20098.0
2020-12-02 12:20:00,217.45,217.52,217.28,217.51,37954.0,203.7948,203.8604,203.6354,203.851,37954.0
2020-12-02 12:30:00,217.55,217.56,217.35,217.37,14042.0,203.8885,203.8978,203.701,203.7198,14042.0
2020-12-02 12:40:00,217.36,217.7,217.36,217.64,27203.0,203.7104,204.0291,203.7104,203.9728,27203.0
2020-12-02 12:50:00,217.64,217.78,217.56,217.76,27650.0,203.9728,204.104,203.8978,204.0853,27650.0
2020-12-02 13:00:00,217.76,218.2,217.75,218.2,20128.0,204.0853,204.4977,204.0759,204.4977,20128.0
2020-12-02 13:10:00,218.2,218.28,217.86,218.16,17067.0,204.4977,204.5726,204.179,204.4602,17067.0
2020-12-02 13:20:00,218.15,218.25,217.99,218.08,19058.0,204.4508,204.5445,204.3008,204.3852,19058.0
2020-12-02 13:30:00,218.07,218.15,217.98,218.15,20995.0,204.3758,204.4508,204.2915,204.4508,20995.0
2020-12-02 13:40:00,218.13,218.19,217.94,217.97,15559.0,204.4321,204.4883,204.254,204.2821,15559.0
2020-12-02 13:50:00,217.98,218.04,217.83,217.89,14408.0,204.2915,204.3477,204.1509,204.2071,14408.0
2020-12-02 14:00:00,217.87,217.89,217.58,217.62,14353.0,204.1884,204.2071,203.9166,203.9541,14353.0
2020-12-02 14:10:00,217.61,217.98,217.6,217.75,21072.0,203.9447,204.2915,203.9353,204.0759,21072.0
2020-12-02 14:20:00,217.72,217.91,217.57,217.62,10815.0,204.0478,204.2259,203.9072,203.9541,10815.0
2020-12-02 14:30:00,217.61,217.73,217.52,217.55,15163.0,203.9447,204.0572,203.8604,203.8885,15163.0
2020-12-02 14:40:00,217.58,217.63,217.08,217.08,67485.0,203.9166,203.9635,203.448,203.448,67485.0
2020-12-02 14:50:00,217.05,217.72,217.05,217.67,21183.0,203.4199,204.0478,203.4199,204.0009,21183.0
2020-12-02 15:00:00,217.71,217.73,217.38,217.43,18926.0,204.0384,204.0572,203.7292,203.776,18926.0
2020-12-02 15:10:00,217.44,217.45,217.11,217.19,24305.0,203.7854,203.7948,203.4761,203.5511,24305.0
2020-12-02 15:20:00,217.18,217.19,216.88,217.14,40813.0,203.5417,203.5511,203.2606,203.5042,40813.0
2020-12-02 15:30:00,217.11,217.67,217.1,217.63,35526.0,203.4761,204.0009,203.4667,203.9635,35526.0
2020-12-02 15:40:00,217.66,217.95,217.45,217.81,42830.0,203.9916,204.2634,203.7948,204.1321,42830.0
2020-12-02 15:50:00,217.78,218.05,217.41,217.48,127286.0,204.104,204.3571,203.7573,203.8229,127286.0
2020-12-03 09:30:00,213.48,216.0,211.76,213.48,278806.0,200.0741,202.4358,198.4621,200.0741,278806.0
2020-12-03 09:40:00,213.34,214.18,212.29,213.25,80985.0,199.9429,200.7301,198.9588,199.8585,80985.0
2020-12-03 09:50:00,213.21,214.63,213.06,214.0,65707.0,199.821,201.1518,199.6804,200.5614,65707.0
2020-12-03 10:00:00,213.99,214.71,213.63,214.16,54961.0,200.552,201.2268,200.2146,200.7114,54961.0
2020-12-03 10:10:00,214.17,214.17,211.5,212.17,103979.0,200.7207,200.7207,198.2184,198.8463,103979.0
2020-12-03 10:20:00,212.2,212.56,211.5,212.01,136646.0,198.8744,199.2118,198.2184,198.6964,136646.0
2020-12-03 10:30:00,212.0,212.39,211.8,211.96,55613.0,198.687,199.0525,198.4996,198.6495,55613.0
2020-12-03 10:40:00,212.01,212.93,211.93,212.63,64694.0,198.6964,199.5586,198.6214,199.2774,64694.0
2020-12-03 10:50:00,212.63,213.86,212.21,213.77,85063.0,199.2774,200.4302,198.8838,200.3458,85063.0
2020-12-03 11:00:00,213.72,214.5,213.69,214.09,81785.0,200.299,201.03,200.2709,200.6458,81785.0
2020-12-03 11:10:00,214.04,214.75,213.18,214.68,51583.0,200.5989,201.2643,199.7929,201.1987,51583.0
2020-12-03 11:20:00,214.78,215.57,214.57,215.03,47521.0,201.2924,202.0328,201.0956,201.5267,47521.0
2020-12-03 11:30:00,215.03,215.53,214.58,214.78,32076.0,201.5267,201.9953,201.105,201.2924,32076.0
2020-12-03 11:40:00,214.75,214.91,213.68,214.06,32258.0,201.2643,201.4143,200.2615,200.6176,32258.0
2020-12-03 11:50:00,214.21,214.24,213.24,213.96,23094.0,200.7582,200.7863,199.8491,200.5239,23094.0
2020-12-03 12:00:00,213.89,214.34,213.52,213.96,13829.0,200.4583,200.8801,200.1115,200.5239,13829.0
2020-12-03 12:10:00,213.96,214.07,213.62,213.94,15071.0,200.5239,200.627,200.2053,200.5052,15071.0
2020-12-03 12:20:00,213.99,214.13,213.73,213.87,19246.0,200.552,200.6832,200.3084,200.4396,19246.0
2020-12-03 12:30:00,213.96,214.81,213.78,214.81,21045.0,200.5239,201.3205,200.3552,201.3205,21045.0
2020-12-03 12:40:00,214.77,214.81,214.06,214.21,15727.0,201.2831,201.3205,200.6176,200.7582,15727.0
2020-12-03 12:50:00,214.16,214.78,214.16,214.73,12835.0,200.7114,201.2924,200.7114,201.2456,12835.0
2020-12-03 13:00:00,214.67,215.29,214.57,215.03,38437.0,201.1893,201.7704,201.0956,201.5267,38437.0
2020-12-03 13:10:00,214.96,215.7,214.96,215.65,20743.0,201.4611,202.1547,201.4611,202.1078,20743.0
2020-12-03 13:20:00,215.59,215.68,215.17,215.3,17689.0,202.0516,202.1359,201.6579,201.7798,17689.0
2020-12-03 13:30:00,215.16,215.18,214.44,215.06,18576.0,201.6486,201.6673,200.9738,201.5548,18576.0
2020-12-03 13:40:00,215.12,215.2,214.85,215.01,16681.0,201.6111,201.686,201.358,201.508,16681.0
2020-12-03 13:50:00,214.94,214.94,214.22,214.77,17013.0,201.4424,201.4424,200.7676,201.2831,17013.0
2020-12-03 14:00:00,214.77,215.11,214.76,214.92,12826.0,201.2831,201.6017,201.2737,201.4236,12826.0
2020-12-03 14:10:00,214.92,214.92,214.51,214.79,11112.0,201.4236,201.4236,201.0394,201.3018,11112.0
2020-12-03 14:20:00,214.72,214.78,213.97,214.33,11891.0,201.2362,201.2924,200.5333,200.8707,11891.0
2020-12-03 14:30:00,214.34,215.0,214.34,214.63,15787.0,200.8801,201.4986,200.8801,201.1518,15787.0
2020-12-03 14:40:00,214.58,214.68,213.88,214.17,12531.0,201.105,201.1987,200.4489,200.7207,12531.0
2020-12-03 14:50:00,214.11,214.23,213.94,214.13,17914.0,200.6645,200.777,200.5052,200.6832,17914.0
2020-12-03 15:00:00,214.03,214.26,213.97,214.02,17690.0,200.5895,200.8051,200.5333,200.5802,17690.0
2020-12-03 15:10:00,214.04,214.47,214.01,214.33,19421.0,200.5989,201.0019,200.5708,200.8707,19421.0
2020-12-03 15:20:00,214.3,214.86,214.29,214.67,30416.0,200.8426,201.3674,200.8332,201.1893,30416.0
2020-12-03 15:30:00,214.66,214.73,213.13,213.2,32104.0,201.18,201.2456,199.746,199.8116,32104.0
2020-12-03 15:40:00,213.2,213.64,212.98,213.55,72766.0,199.8116,200.224,199.6055,200.1397,72766.0
2020-12-03 15:50:00,213.55,214.49,213.34,214.49,219053.0,200.1397,201.0206,199.9429,201.0206,219053.0
2020-12-04 09:30:00,214.2,214.36,213.18,213.47,46357.0,200.7488,200.8988,199.7929,200.0647,46357.0
2020-12-04 09:40:00,213.48,214.26,213.3,214.24,26418.0,200.0741,200.8051,199.9054,200.7863,26418.0
2020-12-04 09:50:00,214.25,215.15,214.25,214.81,22777.0,200.7957,201.6392,200.7957,201.3205,22777.0
2020-12-04 10:00:00,214.83,214.94,214.27,214.36,16197.0,201.3393,201.4424,200.8145,200.8988,16197.0
2020-12-04 10:10:00,214.35,215.1,213.99,214.85,26495.0,200.8894,201.5923,200.552,201.358,26495.0
2020-12-04 10:20:00,214.84,215.32,214.59,215.29,18391.0,201.3487,201.7985,201.1144,201.7704,18391.0
2020-12-04 10:30:00,215.22,215.36,214.72,214.87,14432.0,201.7048,201.836,201.2362,201.3768,14432.0
2020-12-04 10:40:00,214.87,215.51,214.76,215.36,17709.0,201.3768,201.9766,201.2737,201.836,17709.0
2020-12-04 10:50:00,215.36,215.82,215.3,215.46,31299.0,201.836,202.2671,201.7798,201.9297,31299.0
2020-12-04 11:00:00,215.48,215.87,215.1,215.1,26565.0,201.9485,202.314,201.5923,201.5923,26565.0
2020-12-04 11:10:00,215.19,215.19,214.11,214.2,19937.0,201.6767,201.6767,200.6645,200.7488,19937.0
2020-12-04 11:20:00,214.19,214.44,213.67,213.69,36568.0,200.7395,200.9738,200.2521,200.2709,36568.0
2020-12-04 11:30:00,213.66,213.94,213.53,213.62,37651.0,200.2428,200.5052,200.1209,200.2053,37651.0
2020-12-04 11:40:00,213.67,214.02,213.38,213.91,27953.0,200.2521,200.5802,199.9803,200.4771,27953.0
2020-12-04 11:50:00,213.94,214.18,213.32,213.55,23783.0,200.5052,200.7301,199.9241,200.1397,23783.0
2020-12-04 12:00:00,213.55,214.36,213.45,213.46,48072.0,200.1397,200.8988,200.0459,200.0553,48072.0
2020-12-04 12:10:00,213.49,213.99,213.43,213.77,33166.0,200.0834,200.552,200.0272,200.3458,33166.0
2020-12-04 12:20:00,213.82,213.88,213.45,213.61,21087.0,200.3927,200.4489,200.0459,200.1959,21087.0
2020-12-04 12:30:00,213.62,213.85,213.2,213.31,40537.0,200.2053,200.4208,199.8116,199.9147,40537.0
2020-12-04 12:40:00,213.32,213.36,212.8,213.29,28225.0,199.9241,199.9616,199.4368,199.896,28225.0
2020-12-04 12:50:00,213.41,213.66,213.22,213.22,23046.0,200.0085,200.2428,199.8304,199.8304,23046.0
2020-12-04 13:00:00,213.16,213.18,212.58,212.83,25751.0,199.7742,199.7929,199.2306,199.4649,25751.0
2020-12-04 13:10:00,212.86,212.93,212.22,212.42,22315.0,199.493,199.5586,198.8932,199.0806,22315.0
2020-12-04 13:20:00,212.49,212.6,212.19,212.43,41212.0,199.1462,199.2493,198.8651,199.09,41212.0
2020-12-04 13:30:00,212.44,213.31,212.43,213.07,34855.0,199.0994,199.9147,199.09,199.6898,34855.0
2020-12-04 13:40:00,213.09,213.18,212.88,213.0,30086.0,199.7086,199.7929,199.5117,199.6242,30086.0
2020-12-04 13:50:00,213.0,213.08,212.82,212.93,20605.0,199.6242,199.6992,199.4555,199.5586,20605.0
2020-12-04 14:00:00,213.0,213.19,212.96,213.04,20157.0,199.6242,199.8023,199.5867,199.6617,20157.0
2020-12-04 14:10:00,213.02,213.05,212.73,212.91,13333.0,199.6429,199.6711,199.3712,199.5399,13333.0
2020-12-04 14:20:00,212.85,213.14,212.7,212.83,15087.0,199.4836,199.7554,199.343,199.4649,15087.0
2020-12-04 14:30:00,212.79,213.22,212.79,213.17,34713.0,199.4274,199.8304,199.4274,199.7835,34713.0
2020-12-04 14:40:00,213.09,213.43,213.09,213.36,18776.0,199.7086,200.0272,199.7086,199.9616,18776.0
2020-12-04 14:50:00,213.35,213.39,213.1,213.28,25993.0,199.9522,199.9897,199.7179,199.8866,25993.0
2020-12-04 15:00:00,213.3,213.4,213.15,213.16,20109.0,199.9054,199.9991,199.7648,199.7742,20109.0
2020-12-04 15:10:00,213.14,213.19,212.95,213.13,19929.0,199.7554,199.8023,199.5773,199.746,19929.0
2020-12-04 15:20:00,213.11,213.45,213.07,213.39,29030.0,199.7273,200.0459,199.6898,199.9897,29030.0
2020-12-04 15:30:00,213.36,213.66,213.3,213.3,43812.0,199.9616,200.2428,199.9054,199.9054,43812.0
2020-12-04 15:40:00,213.3,213.86,213.22,213.69,73165.0,199.9054,200.4302,199.8304,200.2709,73165.0
2020-12-04 15:50:00,213.61,213.73,213.0,213.47,105644.0,200.1959,200.3084,199.6242,200.0647,105644.0
2020-12-07 09:40:00,213.0,217.21,213.0,215.41,57058.0,199.6242,203.5698,199.6242,201.8829,57058.0
2020-12-07 09:50:00,215.43,215.6,215.02,215.09,31152.0,201.9016,202.0609,201.5174,201.583,31152.0
2020-12-07 10:00:00,215.09,215.09,214.03,214.34,36233.0,201.583,201.583,200.5895,200.8801,36233.0
2020-12-07 10:10:00,214.38,214.46,213.86,214.0,22154.0,200.9175,200.9925,200.4302,200.5614,22154.0
2020-12-07 10:20:00,213.95,215.03,213.87,214.87,26278.0,200.5145,201.5267,200.4396,201.3768,26278.0
2020-12-07 10:30:00,214.9,215.07,214.36,214.36,35027.0,201.4049,201.5642,200.8988,200.8988,35027.0
2020-12-07 10:40:00,214.36,214.43,213.8,213.86,25276.0,200.8988,200.9644,200.374,200.4302,25276.0
2020-12-07 10:50:00,213.86,213.87,213.13,213.32,26042.0,200.4302,200.4396,199.746,199.9241,26042.0
2020-12-07 11:00:00,213.34,213.76,213.17,213.39,27367.0,199.9429,200.3365,199.7835,199.9897,27367.0
2020-12-07 11:10:00,213.35,213.35,212.78,212.82,36424.0,199.9522,199.9522,199.418,199.4555,36424.0
2020-12-07 11:20:00,212.79,213.04,212.16,212.35,39445.0,199.4274,199.6617,198.837,199.015,39445.0
2020-12-07 11:30:00,212.31,212.74,212.07,212.63,42004.0,198.9775,199.3805,198.7526,199.2774,42004.0
2020-12-07 11:40:00,212.62,213.39,212.62,213.39,30638.0,199.2681,199.9897,199.2681,199.9897,30638.0
2020-12-07 11:50:00,213.25,213.32,212.78,212.85,27438.0,199.8585,199.9241,199.418,199.4836,27438.0
2020-12-07 12:00:00,212.8,212.83,212.55,212.72,49678.0,199.4368,199.4649,199.2025,199.3618,49678.0
2020-12-07 12:10:00,212.84,212.88,212.37,212.5,22273.0,199.4743,199.5117,199.0338,199.1556,22273.0
2020-12-07 12:20:00,212.5,212.81,212.42,212.75,21468.0,199.1556,199.4461,199.0806,199.3899,21468.0
2020-12-07 12:30:00,212.79,212.84,212.52,212.53,21311.0,199.4274,199.4743,199.1743,199.1837,21311.0
2020-12-07 12:40:00,212.5,212.65,212.39,212.59,14073.0,199.1556,199.2962,199.0525,199.24,14073.0
2020-12-07 12:50:00,212.63,212.7,212.45,212.5,11471.0,199.2774,199.343,199.1087,199.1556,11471.0
2020-12-07 13:00:00,212.46,212.56,212.41,212.51,14305.0,199.1181,199.2118,199.0713,199.165,14305.0
2020-12-07 13:10:00,212.48,212.67,212.47,212.59,14723.0,199.1369,199.3149,199.1275,199.24,14723.0
2020-12-07 13:20:00,212.63,212.72,212.45,212.45,12626.0,199.2774,199.3618,199.1087,199.1087,12626.0
2020-12-07 13:30:00,212.42,212.49,212.34,212.41,14256.0,199.0806,199.1462,199.0056,199.0713,14256.0
2020-12-07 13:40:00,212.4,212.45,212.14,212.14,22811.0,199.0619,199.1087,198.8182,198.8182,22811.0
2020-12-07 13:50:00,212.2,212.3,212.11,212.21,16822.0,198.8744,198.9682,198.7901,198.8838,16822.0
2020-12-07 14:00:00,212.24,212.27,212.07,212.26,21660.0,198.9119,198.94,198.7526,198.9307,21660.0
2020-12-07 14:10:00,212.23,212.42,212.11,212.31,18103.0,198.9026,199.0806,198.7901,198.9775,18103.0
2020-12-07 14:20:00,212.33,212.4,212.16,212.17,14280.0,198.9963,199.0619,198.837,198.8463,14280.0
2020-12-07 14:30:00,212.18,212.31,212.1,212.25,12325.0,198.8557,198.9775,198.7807,198.9213,12325.0
2020-12-07 14:40:00,212.25,212.33,212.14,212.14,12086.0,198.9213,198.9963,198.8182,198.8182,12086.0
2020-12-07 14:50:00,212.19,212.19,211.93,212.07,19787.0,198.8651,198.8651,198.6214,198.7526,19787.0
2020-12-07 15:00:00,212.08,212.27,212.06,212.24,10678.0,198.762,198.94,198.7432,198.9119,10678.0
2020-12-07 15:10:00,212.23,212.47,212.2,212.37,17574.0,198.9026,199.1275,198.8744,199.0338,17574.0
2020-12-07 15:20:00,212.39,212.57,212.38,212.49,27175.0,199.0525,199.2212,199.0431,199.1462,27175.0
2020-12-07 15:30:00,212.48,213.06,212.48,212.92,77319.0,199.1369,199.6804,199.1369,199.5492,77319.0
2020-12-07 15:40:00,212.94,213.51,212.91,213.29,49859.0,199.568,200.1022,199.5399,199.896,49859.0
2020-12-07 15:50:00,213.31,213.53,213.13,213.36,94314.0,199.9147,200.1209,199.746,199.9616,94314.0
2020-12-08 09:30:00,212.15,212.51,211.04,212.29,87541.0,198.8276,199.165,197.7873,198.9588,87541.0
2020-12-08 09:40:00,212.43,212.63,211.38,211.52,29873.0,199.09,199.2774,198.1059,198.2371,29873.0
2020-12-08 09:50:00,211.61,212.05,211.34,212.02,17556.0,198.3215,198.7339,198.0684,198.7057,17556.0
2020-12-08 10:00:00,211.91,212.85,211.56,212.69,33821.0,198.6027,199.4836,198.2746,199.3337,33821.0
2020-12-08 10:10:00,212.69,212.78,211.9,211.99,34189.0,199.3337,199.418,198.5933,198.6776,34189.0
2020-12-08 10:20:00,211.9,211.9,211.25,211.3,30683.0,198.5933,198.5933,197.9841,198.031,30683.0
2020-12-08 10:30:00,211.22,211.46,211.21,211.36,36070.0,197.956,198.1809,197.9466,198.0872,36070.0
2020-12-08 10:40:00,211.39,211.68,211.21,211.6,21761.0,198.1153,198.3871,197.9466,198.3121,21761.0
2020-12-08 10:50:00,211.64,211.93,211.59,211.89,16597.0,198.3496,198.6214,198.3027,198.5839,16597.0
2020-12-08 11:00:00,211.93,211.96,211.69,211.71,17588.0,198.6214,198.6495,198.3965,198.4152,17588.0
2020-12-08 11:10:00,211.73,212.35,211.68,212.34,23573.0,198.434,199.015,198.3871,199.0056,23573.0
2020-12-08 11:20:00,212.27,212.33,211.89,212.03,16669.0,198.94,198.9963,198.5839,198.7151,16669.0
2020-12-08 11:30:00,212.03,212.31,211.94,212.13,18218.0,198.7151,198.9775,198.6308,198.8088,18218.0
2020-12-08 11:40:00,212.17,212.27,212.0,212.07,12431.0,198.8463,198.94,198.687,198.7526,12431.0
2020-12-08 11:50:00,212.12,212.23,212.11,212.17,12250.0,198.7995,198.9026,198.7901,198.8463,12250.0
2020-12-08 12:00:00,212.11,212.59,212.08,212.36,14505.0,198.7901,199.24,198.762,199.0244,14505.0
2020-12-08 12:10:00,212.4,212.67,212.38,212.59,20319.0,199.0619,199.3149,199.0431,199.24,20319.0
2020-12-08 12:20:00,212.55,212.57,212.28,212.37,16926.0,199.2025,199.2212,198.9494,199.0338,16926.0
2020-12-08 12:30:00,212.37,212.41,212.06,212.17,10224.0,199.0338,199.0713,198.7432,198.8463,10224.0
2020-12-08 12:40:00,212.22,212.22,211.86,211.86,9562.0,198.8932,198.8932,198.5558,198.5558,9562.0
2020-12-08 12:50:00,211.88,212.19,211.82,211.82,9857.0,198.5745,198.8651,198.5183,198.5183,9857.0
2020-12-08 13:00:00,211.87,212.1,211.83,211.96,11059.0,198.5652,198.7807,198.5277,198.6495,11059.0
2020-12-08 13:10:00,211.95,211.95,211.63,211.67,17889.0,198.6401,198.6401,198.3402,198.3777,17889.0
2020-12-08 13:20:00,211.65,211.96,211.65,211.89,16626.0,198.359,198.6495,198.359,198.5839,16626.0
2020-12-08 13:30:00,211.89,211.94,211.56,211.61,15492.0,198.5839,198.6308,198.2746,198.3215,15492.0
2020-12-08 13:40:00,211.59,211.59,211.37,211.49,13328.0,198.3027,198.3027,198.0966,198.209,13328.0
2020-12-08 13:50:00,211.44,211.48,211.21,211.33,28729.0,198.1622,198.1997,197.9466,198.0591,28729.0
2020-12-08 14:00:00,211.34,211.34,211.01,211.09,24673.0,198.0684,198.0684,197.7592,197.8341,24673.0
2020-12-08 14:10:00,211.11,211.11,210.82,210.89,39010.0,197.8529,197.8529,197.5811,197.6467,39010.0
2020-12-08 14:20:00,210.93,211.28,210.88,211.15,17557.0,197.6842,198.0122,197.6373,197.8904,17557.0
2020-12-08 14:30:00,211.2,211.21,210.97,210.99,14450.0,197.9372,197.9466,197.7217,197.7404,14450.0
2020-12-08 14:40:00,211.01,211.05,210.91,210.94,14713.0,197.7592,197.7967,197.6654,197.6936,14713.0
2020-12-08 14:50:00,210.91,210.93,210.7,210.89,19838.0,197.6654,197.6842,197.4686,197.6467,19838.0
2020-12-08 15:00:00,210.89,210.92,210.51,210.58,23464.0,197.6467,197.6748,197.2906,197.3562,23464.0
2020-12-08 15:10:00,210.58,210.63,210.19,210.34,45454.0,197.3562,197.403,196.9907,197.1312,45454.0
2020-12-08 15:20:00,210.36,210.56,210.26,210.51,20137.0,197.15,197.3374,197.0563,197.2906,20137.0
2020-12-08 15:30:00,210.51,210.86,210.48,210.77,40496.0,197.2906,197.6186,197.2625,197.5342,40496.0
2020-12-08 15:40:00,210.81,211.26,210.75,211.17,58766.0,197.5717,197.9935,197.5155,197.9091,58766.0
2020-12-08 15:50:00,211.18,211.44,210.95,211.37,168407.0,197.9185,198.1622,197.7029,198.0966,168407.0
2020-12-09 09:30:00,211.5,212.21,210.65,211.99,68815.0,198.2184,198.8838,197.4218,198.6776,68815.0
2020-12-09 09:40:00,211.85,212.0,211.5,211.76,26063.0,198.5464,198.687,198.2184,198.4621,26063.0
2020-12-09 09:50:00,211.75,211.81,210.25,210.25,52300.0,198.4527,198.5089,197.0469,197.0469,52300.0
2020-12-09 10:00:00,210.25,210.29,209.54,210.01,81851.0,197.0469,197.0844,196.3815,196.822,81851.0
2020-12-09 10:10:00,209.96,210.81,209.96,210.72,44696.0,196.7751,197.5717,196.7751,197.4874,44696.0
2020-12-09 10:20:00,210.68,211.25,210.6,211.1,28741.0,197.4499,197.9841,197.3749,197.8435,28741.0
2020-12-09 10:30:00,211.14,211.61,210.83,210.88,43663.0,197.881,198.3215,197.5905,197.6373,43663.0
2020-12-09 10:40:00,210.89,210.9,210.42,210.5,16381.0,197.6467,197.6561,197.2062,197.2812,16381.0
2020-12-09 10:50:00,210.54,210.55,209.93,209.96,21068.0,197.3187,197.3281,196.747,196.7751,21068.0
2020-12-09 11:00:00,209.96,210.52,209.96,210.49,17979.0,196.7751,197.2999,196.7751,197.2718,17979.0
2020-12-09 11:10:00,210.49,210.49,209.43,209.48,32241.0,197.2718,197.2718,196.2784,196.3252,32241.0
2020-12-09 11:20:00,209.5,209.64,209.31,209.52,26938.0,196.344,196.4752,196.1659,196.3627,26938.0
2020-12-09 11:30:00,209.47,209.61,209.15,209.5,26175.0,196.3159,196.4471,196.016,196.344,26175.0
2020-12-09 11:40:00,209.45,209.46,208.6,208.67,27047.0,196.2971,196.3065,195.5005,195.5661,27047.0
2020-12-09 11:50:00,208.64,208.72,208.25,208.61,21387.0,195.538,195.613,195.1725,195.5099,21387.0
2020-12-09 12:00:00,208.61,208.63,208.11,208.12,34063.0,195.5099,195.5286,195.0413,195.0507,34063.0
2020-12-09 12:10:00,208.14,208.14,207.37,207.46,39387.0,195.0694,195.0694,194.3478,194.4321,39387.0
2020-12-09 12:20:00,207.5,207.8,207.49,207.7,20969.0,194.4696,194.7507,194.4602,194.657,20969.0
2020-12-09 12:30:00,207.61,207.65,207.19,207.28,17451.0,194.5727,194.6102,194.1791,194.2634,17451.0
2020-12-09 12:40:00,207.3,207.3,206.77,206.89,30165.0,194.2821,194.2821,193.7854,193.8979,30165.0
2020-12-09 12:50:00,206.84,207.22,206.8,207.14,21323.0,193.851,194.2072,193.8135,194.1322,21323.0
2020-12-09 13:00:00,207.09,207.18,206.9,207.03,37190.0,194.0853,194.1697,193.9073,194.0291,37190.0
2020-12-09 13:10:00,207.08,207.12,206.34,206.52,45077.0,194.076,194.1135,193.3824,193.5511,45077.0
2020-12-09 13:20:00,206.55,206.89,206.54,206.54,13493.0,193.5792,193.8979,193.5699,193.5699,13493.0
2020-12-09 13:30:00,206.56,206.93,206.2,206.85,39087.0,193.5886,193.9354,193.2512,193.8604,39087.0
2020-12-09 13:40:00,206.86,207.12,206.73,206.81,51778.0,193.8698,194.1135,193.7479,193.8229,51778.0
2020-12-09 13:50:00,206.67,206.78,206.11,206.31,23389.0,193.6917,193.7948,193.1669,193.3543,23389.0
2020-12-09 14:00:00,206.32,207.07,206.28,207.07,22734.0,193.3637,194.0666,193.3262,194.0666,22734.0
2020-12-09 14:10:00,207.12,207.48,206.92,207.39,75235.0,194.1135,194.4508,193.926,194.3665,75235.0
2020-12-09 14:20:00,207.33,207.79,207.32,207.59,50238.0,194.3103,194.7414,194.3009,194.5539,50238.0
2020-12-09 14:30:00,207.65,208.31,207.65,208.28,33485.0,194.6102,195.2287,194.6102,195.2006,33485.0
2020-12-09 14:40:00,208.28,208.31,207.99,208.23,18738.0,195.2006,195.2287,194.9288,195.1537,18738.0
2020-12-09 14:50:00,208.25,208.25,207.94,208.08,26541.0,195.1725,195.1725,194.882,195.0132,26541.0
2020-12-09 15:00:00,208.04,208.06,207.76,208.03,18662.0,194.9757,194.9944,194.7133,194.9663,18662.0
2020-12-09 15:10:00,208.03,208.18,207.67,207.82,37006.0,194.9663,195.1069,194.6289,194.7695,37006.0
2020-12-09 15:20:00,207.86,208.21,207.85,208.21,29187.0,194.807,195.135,194.7976,195.135,29187.0
2020-12-09 15:30:00,208.24,208.56,208.15,208.48,51619.0,195.1631,195.463,195.0788,195.388,51619.0
2020-12-09 15:40:00,208.5,209.06,208.45,208.9,51530.0,195.4068,195.9316,195.3599,195.7817,51530.0
2020-12-09 15:50:00,208.91,209.53,208.85,208.98,180567.0,195.791,196.3721,195.7348,195.8566,180567.0
2020-12-10 09:30:00,208.44,208.93,206.74,207.23,79624.0,195.3506,195.8098,193.7573,194.2165,79624.0
2020-12-10 09:40:00,207.23,207.64,206.83,207.49,35979.0,194.2165,194.6008,193.8417,194.4602,35979.0
2020-12-10 09:50:00,207.64,208.1,207.27,208.08,63146.0,194.6008,195.0319,194.254,195.0132,63146.0
2020-12-10 10:00:00,208.11,208.52,206.67,206.91,51076.0,195.0413,195.4255,193.6917,193.9166,51076.0
2020-12-10 10:10:00,207.01,208.1,206.95,208.05,23082.0,194.0104,195.0319,193.9541,194.985,23082.0
2020-12-10 10:20:00,208.0,208.07,207.5,207.55,39289.0,194.9382,195.0038,194.4696,194.5164,39289.0
2020-12-10 10:30:00,207.45,207.47,206.66,207.11,25049.0,194.4227,194.4415,193.6823,194.1041,25049.0
2020-12-10 10:40:00,206.99,207.29,206.65,207.22,21259.0,193.9916,194.2728,193.673,194.2072,21259.0
2020-12-10 10:50:00,207.21,207.66,207.17,207.38,20755.0,194.1978,194.6195,194.1603,194.3571,20755.0
2020-12-10 11:00:00,207.46,207.55,207.05,207.25,37023.0,194.4321,194.5164,194.0478,194.2353,37023.0
2020-12-10 11:10:00,207.24,207.68,207.1,207.59,13742.0,194.2259,194.6383,194.0947,194.5539,13742.0
2020-12-10 11:20:00,207.59,207.91,207.43,207.59,29032.0,194.5539,194.8538,194.404,194.5539,29032.0
2020-12-10 11:30:00,207.66,207.82,207.38,207.63,12035.0,194.6195,194.7695,194.3571,194.5914,12035.0
2020-12-10 11:40:00,207.47,207.77,207.25,207.3,12679.0,194.4415,194.7226,194.2353,194.2821,12679.0
2020-12-10 11:50:00,207.31,207.33,206.88,206.91,17037.0,194.2915,194.3103,193.8885,193.9166,17037.0
2020-12-10 12:00:00,206.91,207.15,206.7,206.9,26746.0,193.9166,194.1416,193.7198,193.9073,26746.0
2020-12-10 12:10:00,206.95,207.0,206.83,206.98,17066.0,193.9541,194.001,193.8417,193.9822,17066.0
2020-12-10 12:20:00,206.98,206.98,206.76,206.78,19486.0,193.9822,193.9822,193.7761,193.7948,19486.0
2020-12-10 12:30:00,206.75,206.86,206.49,206.67,27988.0,193.7667,193.8698,193.523,193.6917,27988.0
2020-12-10 12:40:00,206.62,207.0,206.62,206.92,25639.0,193.6448,194.001,193.6448,193.926,25639.0
2020-12-10 12:50:00,206.85,206.85,206.36,206.4,40247.0,193.8604,193.8604,193.4012,193.4387,40247.0
2020-12-10 13:00:00,206.37,206.65,206.35,206.64,18503.0,193.4105,193.673,193.3918,193.6636,18503.0
2020-12-10 13:10:00,206.64,206.68,206.32,206.38,32595.0,193.6636,193.7011,193.3637,193.4199,32595.0
2020-12-10 13:20:00,206.34,206.45,206.1,206.14,36984.0,193.3824,193.4855,193.1575,193.195,36984.0
2020-12-10 13:30:00,206.17,206.3,206.04,206.29,30659.0,193.2231,193.3449,193.1013,193.3356,30659.0
2020-12-10 13:40:00,206.31,206.48,206.18,206.42,16151.0,193.3543,193.5136,193.2325,193.4574,16151.0
2020-12-10 13:50:00,206.28,206.56,206.23,206.24,14277.0,193.3262,193.5886,193.2793,193.2887,14277.0
2020-12-10 14:00:00,206.31,206.39,206.15,206.18,12961.0,193.3543,193.4293,193.2044,193.2325,12961.0
2020-12-10 14:10:00,206.12,206.3,205.81,205.93,42296.0,193.1762,193.3449,192.8857,192.9982,42296.0
2020-12-10 14:20:00,205.93,205.99,205.63,205.77,26366.0,192.9982,193.0544,192.717,192.8482,26366.0
2020-12-10 14:30:00,205.76,206.0,205.57,205.81,12702.0,192.8389,193.0638,192.6608,192.8857,12702.0
2020-12-10 14:40:00,205.82,206.12,205.74,205.92,17148.0,192.8951,193.1762,192.8201,192.9888,17148.0
2020-12-10 14:50:00,205.92,206.0,205.26,205.63,14775.0,192.9888,193.0638,192.3703,192.717,14775.0
2020-12-10 15:00:00,205.63,205.95,205.63,205.93,33945.0,192.717,193.0169,192.717,192.9982,33945.0
2020-12-10 15:10:00,205.82,206.18,205.58,206.18,32173.0,192.8951,193.2325,192.6702,193.2325,32173.0
2020-12-10 15:20:00,206.07,206.35,205.99,206.32,38540.0,193.1294,193.3918,193.0544,193.3637,38540.0
2020-12-10 15:30:00,206.4,206.44,205.97,206.13,67807.0,193.4387,193.4762,193.0357,193.1856,67807.0
2020-12-10 15:40:00,206.17,206.44,206.07,206.11,70865.0,193.2231,193.4762,193.1294,193.1669,70865.0
2020-12-10 15:50:00,206.1,206.43,205.73,205.88,181649.0,193.1575,193.4668,192.8107,192.9513,181649.0
2020-12-11 09:30:00,206.15,207.22,205.95,206.0,59410.0,193.2044,194.2072,193.0169,193.0638,59410.0
2020-12-11 09:40:00,205.97,206.82,205.68,206.61,26702.0,193.0357,193.8323,192.7639,193.6355,26702.0
2020-12-11 09:50:00,206.4,206.64,206.25,206.52,33219.0,193.4387,193.6636,193.2981,193.5511,33219.0
2020-12-11 10:00:00,206.53,207.5,206.53,207.48,60495.0,193.5605,194.4696,193.5605,194.4508,60495.0
2020-12-11 10:10:00,207.35,207.49,207.05,207.05,42399.0,194.329,194.4602,194.0478,194.0478,42399.0
2020-12-11 10:20:00,207.0,207.53,207.0,207.15,31804.0,194.001,194.4977,194.001,194.1416,31804.0
2020-12-11 10:30:00,207.06,207.15,206.21,206.53,19624.0,194.0572,194.1416,193.2606,193.5605,19624.0
2020-12-11 10:40:00,206.6,206.99,206.55,206.89,32337.0,193.6261,193.9916,193.5792,193.8979,32337.0
2020-12-11 10:50:00,206.9,207.0,206.57,207.0,25595.0,193.9073,194.001,193.598,194.001,25595.0
2020-12-11 11:00:00,207.0,207.15,206.84,206.96,41322.0,194.001,194.1416,193.851,193.9635,41322.0
2020-12-11 11:10:00,206.91,207.14,206.66,206.71,24249.0,193.9166,194.1322,193.6823,193.7292,24249.0
2020-12-11 11:20:00,206.72,206.9,206.57,206.89,19784.0,193.7386,193.9073,193.598,193.8979,19784.0
2020-12-11 11:30:00,206.83,207.14,206.83,206.97,23769.0,193.8417,194.1322,193.8417,193.9729,23769.0
2020-12-11 11:40:00,207.01,207.19,206.97,207.09,27049.0,194.0104,194.1791,193.9729,194.0853,27049.0
2020-12-11 11:50:00,207.11,207.36,207.07,207.16,28062.0,194.1041,194.3384,194.0666,194.1509,28062.0
2020-12-11 12:00:00,207.17,207.21,206.85,206.85,13387.0,194.1603,194.1978,193.8604,193.8604,13387.0
2020-12-11 12:10:00,206.83,207.07,206.63,206.9,22071.0,193.8417,194.0666,193.6542,193.9073,22071.0
2020-12-11 12:20:00,206.86,207.24,206.86,207.18,18859.0,193.8698,194.2259,193.8698,194.1697,18859.0
2020-12-11 12:30:00,207.19,207.25,206.95,207.04,14112.0,194.1791,194.2353,193.9541,194.0385,14112.0
2020-12-11 12:40:00,207.04,207.57,207.04,207.54,20214.0,194.0385,194.5352,194.0385,194.5071,20214.0
2020-12-11 12:50:00,207.56,207.82,207.35,207.52,15688.0,194.5258,194.7695,194.329,194.4883,15688.0
2020-12-11 13:00:00,207.57,207.63,207.36,207.4,12123.0,194.5352,194.5914,194.3384,194.3759,12123.0
2020-12-11 13:10:00,207.36,207.55,207.23,207.24,11523.0,194.3384,194.5164,194.2165,194.2259,11523.0
2020-12-11 13:20:00,207.29,207.29,206.87,207.21,18946.0,194.2728,194.2728,193.8792,194.1978,18946.0
2020-12-11 13:30:00,207.2,207.3,207.06,207.06,25725.0,194.1884,194.2821,194.0572,194.0572,25725.0
2020-12-11 13:40:00,207.09,207.23,206.98,207.13,12729.0,194.0853,194.2165,193.9822,194.1228,12729.0
2020-12-11 13:50:00,207.11,207.17,206.9,206.96,21056.0,194.1041,194.1603,193.9073,193.9635,21056.0
2020-12-11 14:00:00,206.99,207.1,206.67,206.72,22427.0,193.9916,194.0947,193.6917,193.7386,22427.0
2020-12-11 14:10:00,206.73,206.82,206.58,206.66,11831.0,193.7479,193.8323,193.6074,193.6823,11831.0
2020-12-11 14:20:00,206.65,206.93,206.6,206.87,9944.0,193.673,193.9354,193.6261,193.8792,9944.0
2020-12-11 14:30:00,206.92,207.32,206.88,207.23,37346.0,193.926,194.3009,193.8885,194.2165,37346.0
2020-12-11 14:40:00,207.21,207.43,207.21,207.42,17377.0,194.1978,194.404,194.1978,194.3946,17377.0
2020-12-11 14:50:00,207.38,207.38,207.1,207.22,20536.0,194.3571,194.3571,194.0947,194.2072,20536.0
2020-12-11 15:00:00,207.14,207.24,207.08,207.16,19616.0,194.1322,194.2259,194.076,194.1509,19616.0
2020-12-11 15:10:00,207.16,207.59,207.11,207.46,22490.0,194.1509,194.5539,194.1041,194.4321,22490.0
2020-12-11 15:20:00,207.43,207.47,207.21,207.26,16466.0,194.404,194.4415,194.1978,194.2447,16466.0
2020-12-11 15:30:00,207.26,207.45,207.2,207.33,25038.0,194.2447,194.4227,194.1884,194.3103,25038.0
2020-12-11 15:40:00,207.32,207.37,206.87,206.88,36876.0,194.3009,194.3478,193.8792,193.8885,36876.0
2020-12-11 15:50:00,206.79,206.92,206.52,206.55,85390.0,193.8042,193.926,193.5511,193.5792,85390.0
2020-12-14 09:30:00,206.8,206.9,205.62,206.77,55568.0,193.8135,193.9073,192.7076,193.7854,55568.0
2020-12-14 09:40:00,206.73,207.14,206.14,206.25,23143.0,193.7479,194.1322,193.195,193.2981,23143.0
2020-12-14 09:50:00,206.29,206.95,206.12,206.95,27407.0,193.3356,193.9541,193.1762,193.9541,27407.0
2020-12-14 10:00:00,206.95,207.53,206.82,206.91,53416.0,193.9541,194.4977,193.8323,193.9166,53416.0
2020-12-14 10:10:00,206.93,207.03,206.63,206.97,42753.0,193.9354,194.0291,193.6542,193.9729,42753.0
2020-12-14 10:20:00,207.07,207.34,206.88,206.95,39773.0,194.0666,194.3196,193.8885,193.9541,39773.0
2020-12-14 10:30:00,206.92,207.05,206.75,206.85,20491.0,193.926,194.0478,193.7667,193.8604,20491.0
2020-12-14 10:40:00,206.85,207.67,206.78,207.62,34733.0,193.8604,194.6289,193.7948,194.5821,34733.0
2020-12-14 10:50:00,207.7,207.7,207.02,207.09,55646.0,194.657,194.657,194.0197,194.0853,55646.0
2020-12-14 11:00:00,207.14,207.14,206.59,206.59,28642.0,194.1322,194.1322,193.6167,193.6167,28642.0
2020-12-14 11:10:00,206.57,206.69,206.19,206.62,21793.0,193.598,193.7105,193.2419,193.6448,21793.0
2020-12-14 11:20:00,206.58,206.98,206.58,206.81,34736.0,193.6074,193.9822,193.6074,193.8229,34736.0
2020-12-14 11:30:00,206.8,206.93,206.58,206.65,18945.0,193.8135,193.9354,193.6074,193.673,18945.0
2020-12-14 11:40:00,206.64,206.96,206.63,206.74,15151.0,193.6636,193.9635,193.6542,193.7573,15151.0
2020-12-14 11:50:00,206.71,207.02,206.56,206.86,21497.0,193.7292,194.0197,193.5886,193.8698,21497.0
2020-12-14 12:00:00,206.88,207.13,206.67,207.12,30665.0,193.8885,194.1228,193.6917,194.1135,30665.0
2020-12-14 12:10:00,207.12,207.4,207.01,207.34,26489.0,194.1135,194.3759,194.0104,194.3196,26489.0
2020-12-14 12:20:00,207.36,207.51,207.3,207.33,22814.0,194.3384,194.479,194.2821,194.3103,22814.0
2020-12-14 12:30:00,207.29,207.3,207.03,207.14,23934.0,194.2728,194.2821,194.0291,194.1322,23934.0
2020-12-14 12:40:00,207.16,207.31,206.85,206.9,15013.0,194.1509,194.2915,193.8604,193.9073,15013.0
2020-12-14 12:50:00,206.88,206.95,206.51,206.71,16091.0,193.8885,193.9541,193.5418,193.7292,16091.0
2020-12-14 13:00:00,206.76,206.87,206.34,206.35,15497.0,193.7761,193.8792,193.3824,193.3918,15497.0
2020-12-14 13:10:00,206.37,207.18,206.35,207.1,20903.0,193.4105,194.1697,193.3918,194.0947,20903.0
2020-12-14 13:20:00,207.13,207.28,207.07,207.07,13856.0,194.1228,194.2634,194.0666,194.0666,13856.0
2020-12-14 13:30:00,207.07,207.42,207.0,207.4,13105.0,194.0666,194.3946,194.001,194.3759,13105.0
2020-12-14 13:40:00,207.45,207.54,207.2,207.34,18758.0,194.4227,194.5071,194.1884,194.3196,18758.0
2020-12-14 13:50:00,207.4,207.57,207.33,207.34,20594.0,194.3759,194.5352,194.3103,194.3196,20594.0
2020-12-14 14:00:00,207.37,207.49,207.01,207.49,13898.0,194.3478,194.4602,194.0104,194.4602,13898.0
2020-12-14 14:10:00,207.45,207.55,207.05,207.13,17876.0,194.4227,194.5164,194.0478,194.1228,17876.0
2020-12-14 14:20:00,207.11,207.15,206.81,206.81,9660.0,194.1041,194.1416,193.8229,193.8229,9660.0
2020-12-14 14:30:00,206.81,206.85,206.37,206.46,24325.0,193.8229,193.8604,193.4105,193.4949,24325.0
2020-12-14 14:40:00,206.47,206.76,206.43,206.72,14730.0,193.5043,193.7761,193.4668,193.7386,14730.0
2020-12-14 14:50:00,206.72,206.87,206.63,206.71,9189.0,193.7386,193.8792,193.6542,193.7292,9189.0
2020-12-14 15:00:00,206.73,206.79,206.57,206.68,19624.0,193.7479,193.8042,193.598,193.7011,19624.0
2020-12-14 15:10:00,206.66,207.03,206.66,206.94,15394.0,193.6823,194.0291,193.6823,193.9448,15394.0
2020-12-14 15:20:00,206.94,207.08,206.88,206.95,16589.0,193.9448,194.076,193.8885,193.9541,16589.0
2020-12-14 15:30:00,206.93,207.04,206.76,206.85,40589.0,193.9354,194.0385,193.7761,193.8604,40589.0
2020-12-14 15:40:00,206.84,206.84,206.21,206.48,65030.0,193.851,193.851,193.2606,193.5136,65030.0
2020-12-14 15:50:00,206.35,206.58,205.9,205.9,135174.0,193.3918,193.6074,192.9701,192.9701,135174.0
2020-12-15 09:30:00,206.6,207.03,205.88,206.39,50277.0,193.6261,194.0291,192.9513,193.4293,50277.0
2020-12-15 09:40:00,206.4,207.13,206.23,207.13,32303.0,193.4387,194.1228,193.2793,194.1228,32303.0
2020-12-15 09:50:00,207.03,207.68,206.67,206.67,48255.0,194.0291,194.6383,193.6917,193.6917,48255.0
2020-12-15 10:00:00,206.79,207.57,206.32,207.42,27109.0,193.8042,194.5352,193.3637,194.3946,27109.0
2020-12-15 10:10:00,207.54,208.58,207.38,208.26,175316.0,194.5071,195.4818,194.3571,195.1819,175316.0
2020-12-15 10:20:00,208.3,208.83,208.14,208.33,51910.0,195.2194,195.7161,195.0694,195.2475,51910.0
2020-12-15 10:30:00,208.35,208.53,208.09,208.24,31866.0,195.2662,195.4349,195.0225,195.1631,31866.0
2020-12-15 10:40:00,208.2,208.29,207.66,207.76,22934.0,195.1256,195.21,194.6195,194.7133,22934.0
2020-12-15 10:50:00,207.76,207.84,207.27,207.44,19665.0,194.7133,194.7882,194.254,194.4134,19665.0
2020-12-15 11:00:00,207.46,208.11,207.37,207.7,51026.0,194.4321,195.0413,194.3478,194.657,51026.0
2020-12-15 11:10:00,207.76,207.76,207.05,207.14,35286.0,194.7133,194.7133,194.0478,194.1322,35286.0
2020-12-15 11:20:00,207.11,207.23,206.57,206.82,24213.0,194.1041,194.2165,193.598,193.8323,24213.0
2020-12-15 11:30:00,206.81,207.05,206.66,207.05,26887.0,193.8229,194.0478,193.6823,194.0478,26887.0
2020-12-15 11:40:00,207.02,207.24,206.5,207.04,43287.0,194.0197,194.2259,193.5324,194.0385,43287.0
2020-12-15 11:50:00,207.05,207.05,206.54,206.87,14109.0,194.0478,194.0478,193.5699,193.8792,14109.0
2020-12-15 12:00:00,206.89,207.35,206.89,207.26,20126.0,193.8979,194.329,193.8979,194.2447,20126.0
2020-12-15 12:10:00,207.24,207.51,207.0,207.27,154955.0,194.2259,194.479,194.001,194.254,154955.0
2020-12-15 12:20:00,207.3,207.44,207.09,207.28,12707.0,194.2821,194.4134,194.0853,194.2634,12707.0
2020-12-15 12:30:00,207.28,207.68,207.24,207.6,19881.0,194.2634,194.6383,194.2259,194.5633,19881.0
2020-12-15 12:40:00,207.6,208.09,207.56,208.01,36014.0,194.5633,195.0225,194.5258,194.9476,36014.0
2020-12-15 12:50:00,207.94,208.29,207.94,208.21,9804.0,194.882,195.21,194.882,195.135,9804.0
2020-12-15 13:00:00,208.19,208.7,208.15,208.38,37437.0,195.1163,195.5942,195.0788,195.2943,37437.0
2020-12-15 13:10:00,208.44,208.76,208.4,208.76,10281.0,195.3506,195.6505,195.3131,195.6505,10281.0
2020-12-15 13:20:00,208.7,208.76,208.39,208.46,22604.0,195.5942,195.6505,195.3037,195.3693,22604.0
2020-12-15 13:30:00,208.53,208.79,208.24,208.42,24345.0,195.4349,195.6786,195.1631,195.3318,24345.0
2020-12-15 13:40:00,208.42,208.42,208.12,208.34,11790.0,195.3318,195.3318,195.0507,195.2568,11790.0
2020-12-15 13:50:00,208.37,208.46,208.08,208.39,13636.0,195.285,195.3693,195.0132,195.3037,13636.0
2020-12-15 14:00:00,208.46,208.84,208.27,208.75,119167.0,195.3693,195.7254,195.1912,195.6411,119167.0
2020-12-15 14:10:00,208.7,208.97,208.59,208.84,18844.0,195.5942,195.8473,195.4911,195.7254,18844.0
2020-12-15 14:20:00,208.79,208.88,208.72,208.81,13196.0,195.6786,195.7629,195.613,195.6973,13196.0
2020-12-15 14:30:00,208.83,208.97,208.4,208.55,33889.0,195.7161,195.8473,195.3131,195.4537,33889.0
2020-12-15 14:40:00,208.6,208.69,208.35,208.37,12735.0,195.5005,195.5849,195.2662,195.285,12735.0
2020-12-15 14:50:00,208.35,208.35,208.2,208.29,13651.0,195.2662,195.2662,195.1256,195.21,13651.0
2020-12-15 15:00:00,208.28,208.44,208.21,208.43,21938.0,195.2006,195.3506,195.135,195.3412,21938.0
2020-12-15 15:10:00,208.44,208.49,208.24,208.24,20359.0,195.3506,195.3974,195.1631,195.1631,20359.0
2020-12-15 15:20:00,208.23,208.31,207.84,207.95,24615.0,195.1537,195.2287,194.7882,194.8913,24615.0
2020-12-15 15:30:00,207.95,208.09,207.86,207.95,25270.0,194.8913,195.0225,194.807,194.8913,25270.0
2020-12-15 15:40:00,207.92,208.23,207.89,208.16,26994.0,194.8632,195.1537,194.8351,195.0881,26994.0
2020-12-15 15:50:00,208.13,208.13,207.72,207.81,98660.0,195.06,195.06,194.6758,194.7601,98660.0
2020-12-16 09:30:00,207.95,211.07,207.76,210.6,96829.0,194.8913,197.8154,194.7133,197.3749,96829.0
2020-12-16 09:40:00,210.42,211.69,210.28,211.38,47046.0,197.2062,198.3965,197.075,198.1059,47046.0
2020-12-16 09:50:00,211.36,211.62,211.06,211.52,34634.0,198.0872,198.3309,197.806,198.2371,34634.0
2020-12-16 10:00:00,211.48,212.06,211.32,211.96,45750.0,198.1997,198.7432,198.0497,198.6495,45750.0
2020-12-16 10:10:00,211.95,212.25,211.63,211.77,35366.0,198.6401,198.9213,198.3402,198.4714,35366.0
2020-12-16 10:20:00,211.77,211.98,211.59,211.91,19319.0,198.4714,198.6683,198.3027,198.6027,19319.0
2020-12-16 10:30:00,211.87,211.97,211.56,211.75,22715.0,198.5652,198.6589,198.2746,198.4527,22715.0
2020-12-16 10:40:00,211.71,211.87,211.23,211.33,18646.0,198.4152,198.5652,197.9654,198.0591,18646.0
2020-12-16 10:50:00,211.34,211.34,210.5,210.5,27499.0,198.0684,198.0684,197.2812,197.2812,27499.0
2020-12-16 11:00:00,210.56,210.73,210.25,210.25,20414.0,197.3374,197.4968,197.0469,197.0469,20414.0
2020-12-16 11:10:00,210.11,210.18,209.8,210.14,12643.0,196.9157,196.9813,196.6252,196.9438,12643.0
2020-12-16 11:20:00,210.14,210.37,209.86,210.22,11048.0,196.9438,197.1594,196.6814,197.0188,11048.0
2020-12-16 11:30:00,210.23,210.23,209.96,210.15,10025.0,197.0282,197.0282,196.7751,196.9532,10025.0
2020-12-16 11:40:00,210.17,210.37,210.1,210.16,10711.0,196.9719,197.1594,196.9063,196.9625,10711.0
2020-12-16 11:50:00,210.13,210.2,209.92,209.96,9360.0,196.9344,197.0,196.7376,196.7751,9360.0
2020-12-16 12:00:00,210.12,210.36,209.94,210.09,11110.0,196.9251,197.15,196.7564,196.8969,11110.0
2020-12-16 12:10:00,210.13,210.49,210.02,210.16,38937.0,196.9344,197.2718,196.8313,196.9625,38937.0
2020-12-16 12:20:00,210.15,210.31,210.0,210.27,12365.0,196.9532,197.1031,196.8126,197.0656,12365.0
2020-12-16 12:30:00,210.22,210.39,210.21,210.33,9562.0,197.0188,197.1781,197.0094,197.1219,9562.0
2020-12-16 12:40:00,210.34,210.6,210.33,210.43,9651.0,197.1312,197.3749,197.1219,197.2156,9651.0
2020-12-16 12:50:00,210.39,210.59,210.31,210.54,7225.0,197.1781,197.3655,197.1031,197.3187,7225.0
2020-12-16 13:00:00,210.53,210.7,210.44,210.64,10654.0,197.3093,197.4686,197.225,197.4124,10654.0
2020-12-16 13:10:00,210.6,210.66,210.4,210.54,24840.0,197.3749,197.4311,197.1875,197.3187,24840.0
2020-12-16 13:20:00,210.54,210.63,210.28,210.5,16607.0,197.3187,197.403,197.075,197.2812,16607.0
2020-12-16 13:30:00,210.52,210.85,210.4,210.76,21616.0,197.2999,197.6092,197.1875,197.5249,21616.0
2020-12-16 13:40:00,210.77,210.94,210.57,210.94,16628.0,197.5342,197.6936,197.3468,197.6936,16628.0
2020-12-16 13:50:00,210.86,210.94,210.69,210.84,13251.0,197.6186,197.6936,197.4593,197.5998,13251.0
2020-12-16 14:00:00,210.95,211.03,210.44,210.98,18251.0,197.7029,197.7779,197.225,197.7311,18251.0
2020-12-16 14:10:00,210.94,211.18,210.85,211.06,24701.0,197.6936,197.9185,197.6092,197.806,24701.0
2020-12-16 14:20:00,211.02,211.45,210.98,211.29,17041.0,197.7685,198.1715,197.7311,198.0216,17041.0
2020-12-16 14:30:00,211.3,211.7,211.21,211.68,18036.0,198.031,198.4058,197.9466,198.3871,18036.0
2020-12-16 14:40:00,211.66,211.67,211.33,211.44,17265.0,198.3684,198.3777,198.0591,198.1622,17265.0
2020-12-16 14:50:00,211.53,211.66,211.45,211.66,12067.0,198.2465,198.3684,198.1715,198.3684,12067.0
2020-12-16 15:00:00,211.67,211.67,211.3,211.4,20551.0,198.3777,198.3777,198.031,198.1247,20551.0
2020-12-16 15:10:00,211.38,211.55,211.28,211.43,30169.0,198.1059,198.2653,198.0122,198.1528,30169.0
2020-12-16 15:20:00,211.43,211.61,211.35,211.51,25192.0,198.1528,198.3215,198.0778,198.2278,25192.0
2020-12-16 15:30:00,211.5,211.65,211.08,211.25,29943.0,198.2184,198.359,197.8248,197.9841,29943.0
2020-12-16 15:40:00,211.21,211.63,211.11,211.52,38046.0,197.9466,198.3402,197.8529,198.2371,38046.0
2020-12-16 15:50:00,211.51,211.51,210.93,211.02,121909.0,198.2278,198.2278,197.6842,197.7685,121909.0
2020-12-17 09:30:00,212.01,212.86,211.82,212.48,47379.0,198.6964,199.493,198.5183,199.1369,47379.0
2020-12-17 09:40:00,212.5,212.68,211.87,212.52,27270.0,199.1556,199.3243,198.5652,199.1743,27270.0
2020-12-17 09:50:00,212.57,213.34,212.41,213.14,32388.0,199.2212,199.9429,199.0713,199.7554,32388.0
2020-12-17 10:00:00,213.27,213.37,212.61,212.75,15814.0,199.8772,199.971,199.2587,199.3899,15814.0
2020-12-17 10:10:00,212.68,213.0,212.5,212.71,15144.0,199.3243,199.6242,199.1556,199.3524,15144.0
2020-12-17 10:20:00,212.62,212.75,212.36,212.66,13010.0,199.2681,199.3899,199.0244,199.3056,13010.0
2020-12-17 10:30:00,212.61,213.21,212.52,213.01,13992.0,199.2587,199.821,199.1743,199.6336,13992.0
2020-12-17 10:40:00,213.04,213.07,212.79,212.85,17382.0,199.6617,199.6898,199.4274,199.4836,17382.0
2020-12-17 10:50:00,212.86,212.98,212.36,212.36,12401.0,199.493,199.6055,199.0244,199.0244,12401.0
2020-12-17 11:00:00,212.33,212.33,211.79,212.15,17333.0,198.9963,198.9963,198.4902,198.8276,17333.0
2020-12-17 11:10:00,212.15,212.28,212.07,212.17,14679.0,198.8276,198.9494,198.7526,198.8463,14679.0
2020-12-17 11:20:00,212.13,212.45,212.03,212.42,17349.0,198.8088,199.1087,198.7151,199.0806,17349.0
2020-12-17 11:30:00,212.44,212.44,212.11,212.42,11797.0,199.0994,199.0994,198.7901,199.0806,11797.0
2020-12-17 11:40:00,212.41,212.75,212.38,212.73,12084.0,199.0713,199.3899,199.0431,199.3712,12084.0
2020-12-17 11:50:00,212.71,212.79,212.63,212.78,10223.0,199.3524,199.4274,199.2774,199.418,10223.0
2020-12-17 12:00:00,212.74,212.75,212.21,212.27,10693.0,199.3805,199.3899,198.8838,198.94,10693.0
2020-12-17 12:10:00,212.28,212.3,211.9,211.93,29102.0,198.9494,198.9682,198.5933,198.6214,29102.0
2020-12-17 12:20:00,211.96,212.15,211.84,212.09,14693.0,198.6495,198.8276,198.537,198.7713,14693.0
2020-12-17 12:30:00,212.05,212.06,211.55,211.64,8738.0,198.7339,198.7432,198.2653,198.3496,8738.0
2020-12-17 12:40:00,211.63,211.63,211.47,211.61,13420.0,198.3402,198.3402,198.1903,198.3215,13420.0
2020-12-17 12:50:00,211.64,212.17,211.61,212.11,29218.0,198.3496,198.8463,198.3215,198.7901,29218.0
2020-12-17 13:00:00,212.11,212.39,212.1,212.32,12875.0,198.7901,199.0525,198.7807,198.9869,12875.0
2020-12-17 13:10:00,212.32,212.7,212.27,212.7,15309.0,198.9869,199.343,198.94,199.343,15309.0
2020-12-17 13:20:00,212.66,212.81,212.63,212.79,14714.0,199.3056,199.4461,199.2774,199.4274,14714.0
2020-12-17 13:30:00,212.79,212.9,212.63,212.63,14842.0,199.4274,199.5305,199.2774,199.2774,14842.0
2020-12-17 13:40:00,212.63,212.85,212.62,212.72,14397.0,199.2774,199.4836,199.2681,199.3618,14397.0
2020-12-17 13:50:00,212.72,212.83,212.7,212.8,11663.0,199.3618,199.4649,199.343,199.4368,11663.0
2020-12-17 14:00:00,212.81,213.03,212.76,213.03,18524.0,199.4461,199.6523,199.3993,199.6523,18524.0
2020-12-17 14:10:00,213.05,213.06,212.66,212.69,20452.0,199.6711,199.6804,199.3056,199.3337,20452.0
2020-12-17 14:20:00,212.75,212.97,212.72,212.88,16917.0,199.3899,199.5961,199.3618,199.5117,16917.0
2020-12-17 14:30:00,212.9,212.93,212.69,212.76,16292.0,199.5305,199.5586,199.3337,199.3993,16292.0
2020-12-17 14:40:00,212.78,212.97,212.69,212.95,12130.0,199.418,199.5961,199.3337,199.5773,12130.0
2020-12-17 14:50:00,212.93,213.02,212.8,213.02,23264.0,199.5586,199.6429,199.4368,199.6429,23264.0
2020-12-17 15:00:00,213.01,213.05,212.59,212.77,19946.0,199.6336,199.6711,199.24,199.4086,19946.0
2020-12-17 15:10:00,212.75,212.8,212.48,212.66,36727.0,199.3899,199.4368,199.1369,199.3056,36727.0
2020-12-17 15:20:00,212.66,212.9,212.49,212.88,46153.0,199.3056,199.5305,199.1462,199.5117,46153.0
2020-12-17 15:30:00,212.84,213.02,212.81,212.98,31206.0,199.4743,199.6429,199.4461,199.6055,31206.0
2020-12-17 15:40:00,212.97,213.32,212.96,213.19,39383.0,199.5961,199.9241,199.5867,199.8023,39383.0
2020-12-17 15:50:00,213.2,213.29,212.4,212.55,137270.0,199.8116,199.896,199.0619,199.2025,137270.0
2020-12-18 09:30:00,212.87,213.22,212.33,212.95,226552.0,199.5024,199.8304,198.9963,199.5773,226552.0
2020-12-18 09:40:00,213.0,213.26,212.61,212.66,11092.0,199.6242,199.8679,199.2587,199.3056,11092.0
2020-12-18 09:50:00,212.7,212.75,212.22,212.29,10777.0,199.343,199.3899,198.8932,198.9588,10777.0
2020-12-18 10:00:00,212.13,212.71,212.01,212.55,26539.0,198.8088,199.3524,198.6964,199.2025,26539.0
2020-12-18 10:10:00,212.51,212.51,211.93,212.13,44367.0,199.165,199.165,198.6214,198.8088,44367.0
2020-12-18 10:20:00,212.05,212.26,211.78,212.03,25204.0,198.7339,198.9307,198.4808,198.7151,25204.0
2020-12-18 10:30:00,211.87,211.95,211.05,211.19,16350.0,198.5652,198.6401,197.7967,197.9279,16350.0
2020-12-18 10:40:00,211.18,211.43,210.9,211.0,17558.0,197.9185,198.1528,197.6561,197.7498,17558.0
2020-12-18 10:50:00,211.01,211.18,210.84,211.08,22838.0,197.7592,197.9185,197.5998,197.8248,22838.0
2020-12-18 11:00:00,211.19,211.27,211.09,211.2,10594.0,197.9279,198.0028,197.8341,197.9372,10594.0
2020-12-18 11:10:00,211.11,211.12,210.58,210.83,19161.0,197.8529,197.8623,197.3562,197.5905,19161.0
2020-12-18 11:20:00,210.84,211.02,210.74,210.98,15416.0,197.5998,197.7685,197.5061,197.7311,15416.0
2020-12-18 11:30:00,211.0,211.35,210.88,210.95,24282.0,197.7498,198.0778,197.6373,197.7029,24282.0
2020-12-18 11:40:00,211.01,211.01,210.6,210.6,10207.0,197.7592,197.7592,197.3749,197.3749,10207.0
2020-12-18 11:50:00,210.64,210.7,210.4,210.55,17468.0,197.4124,197.4686,197.1875,197.3281,17468.0
2020-12-18 12:00:00,210.52,210.66,210.45,210.5,16590.0,197.2999,197.4311,197.2343,197.2812,16590.0
2020-12-18 12:10:00,210.56,210.56,210.13,210.24,37891.0,197.3374,197.3374,196.9344,197.0375,37891.0
2020-12-18 12:20:00,210.24,210.31,209.96,210.2,28107.0,197.0375,197.1031,196.7751,197.0,28107.0
2020-12-18 12:30:00,210.21,210.46,210.12,210.46,19363.0,197.0094,197.2437,196.9251,197.2437,19363.0
2020-12-18 12:40:00,210.47,210.6,210.34,210.39,21991.0,197.2531,197.3749,197.1312,197.1781,21991.0
2020-12-18 12:50:00,210.4,210.42,210.28,210.36,13231.0,197.1875,197.2062,197.075,197.15,13231.0
2020-12-18 13:00:00,210.38,210.62,210.32,210.56,20333.0,197.1687,197.3937,197.1125,197.3374,20333.0
2020-12-18 13:10:00,210.56,210.68,210.06,210.13,46406.0,197.3374,197.4499,196.8688,196.9344,46406.0
2020-12-18 13:20:00,210.1,211.1,210.09,211.05,42139.0,196.9063,197.8435,196.8969,197.7967,42139.0
2020-12-18 13:30:00,211.0,211.13,210.83,211.01,84963.0,197.7498,197.8716,197.5905,197.7592,84963.0
2020-12-18 13:40:00,211.03,211.14,210.76,211.11,20713.0,197.7779,197.881,197.5249,197.8529,20713.0
2020-12-18 13:50:00,211.11,211.13,210.47,210.5,20004.0,197.8529,197.8716,197.2531,197.2812,20004.0
2020-12-18 14:00:00,210.49,210.53,210.16,210.28,16820.0,197.2718,197.3093,196.9625,197.075,16820.0
2020-12-18 14:10:00,210.24,210.47,210.2,210.3,23657.0,197.0375,197.2531,197.0,197.0938,23657.0
2020-12-18 14:20:00,210.33,210.33,210.05,210.07,33884.0,197.1219,197.1219,196.8595,196.8782,33884.0
2020-12-18 14:30:00,210.11,210.23,210.05,210.14,34251.0,196.9157,197.0282,196.8595,196.9438,34251.0
2020-12-18 14:40:00,210.14,210.64,210.08,210.64,44578.0,196.9438,197.4124,196.8876,197.4124,44578.0
2020-12-18 14:50:00,210.64,211.05,210.64,211.04,19212.0,197.4124,197.7967,197.4124,197.7873,19212.0
2020-12-18 15:00:00,211.02,211.12,210.64,210.78,45433.0,197.7685,197.8623,197.4124,197.5436,45433.0
2020-12-18 15:10:00,210.8,210.89,210.63,210.65,32352.0,197.5624,197.6467,197.403,197.4218,32352.0
2020-12-18 15:20:00,210.65,210.84,210.62,210.83,42410.0,197.4218,197.5998,197.3937,197.5905,42410.0
2020-12-18 15:30:00,210.83,211.34,210.6,211.25,72880.0,197.5905,198.0684,197.3749,197.9841,72880.0
2020-12-18 15:40:00,211.27,211.49,210.6,210.84,127829.0,198.0028,198.209,197.3749,197.5998,127829.0
2020-12-18 15:50:00,210.94,211.61,210.46,210.48,380599.0,197.6936,198.3215,197.2437,197.2625,380599.0
2020-12-21 09:30:00,209.0,209.76,207.91,208.29,67313.0,195.8754,196.5877,194.8538,195.21,67313.0
2020-12-21 09:40:00,208.23,208.95,208.12,208.45,42214.0,195.1537,195.8285,195.0507,195.3599,42214.0
2020-12-21 09:50:00,208.47,209.05,208.14,208.22,42278.0,195.3787,195.9223,195.0694,195.1444,42278.0
2020-12-21 10:00:00,208.22,208.31,206.82,207.94,47446.0,195.1444,195.2287,193.8323,194.882,47446.0
2020-12-21 10:10:00,207.91,208.39,207.78,207.98,22800.0,194.8538,195.3037,194.732,194.9194,22800.0
2020-12-21 10:20:00,208.06,208.86,207.92,208.86,26185.0,194.9944,195.7442,194.8632,195.7442,26185.0
2020-12-21 10:30:00,208.82,208.94,208.34,208.7,21320.0,195.7067,195.8192,195.2568,195.5942,21320.0
2020-12-21 10:40:00,208.67,209.09,208.57,208.86,32852.0,195.5661,195.9597,195.4724,195.7442,32852.0
2020-12-21 10:50:00,208.86,209.26,208.67,209.09,47031.0,195.7442,196.1191,195.5661,195.9597,47031.0
2020-12-21 11:00:00,209.12,209.79,209.12,209.77,29259.0,195.9879,196.6158,195.9879,196.597,29259.0
2020-12-21 11:10:00,209.77,209.9,209.45,209.78,19615.0,196.597,196.7189,196.2971,196.6064,19615.0
2020-12-21 11:20:00,209.83,210.44,209.83,210.35,19472.0,196.6533,197.225,196.6533,197.1406,19472.0
2020-12-21 11:30:00,210.43,210.88,210.38,210.78,34931.0,197.2156,197.6373,197.1687,197.5436,34931.0
2020-12-21 11:40:00,210.85,211.12,210.61,210.86,17672.0,197.6092,197.8623,197.3843,197.6186,17672.0
2020-12-21 11:50:00,210.82,210.91,210.74,210.81,12442.0,197.5811,197.6654,197.5061,197.5717,12442.0
2020-12-21 12:00:00,210.81,211.34,210.81,211.26,17720.0,197.5717,198.0684,197.5717,197.9935,17720.0
2020-12-21 12:10:00,211.28,211.34,210.88,211.18,32205.0,198.0122,198.0684,197.6373,197.9185,32205.0
2020-12-21 12:20:00,211.21,212.0,210.98,212.0,93241.0,197.9466,198.687,197.7311,198.687,93241.0
2020-12-21 12:30:00,211.89,211.89,211.42,211.54,71256.0,198.5839,198.5839,198.1434,198.2559,71256.0
2020-12-21 12:40:00,211.53,211.71,211.47,211.57,39809.0,198.2465,198.4152,198.1903,198.284,39809.0
2020-12-21 12:50:00,211.52,211.99,211.5,211.81,51375.0,198.2371,198.6776,198.2184,198.5089,51375.0
2020-12-21 13:00:00,211.8,211.96,211.69,211.91,17195.0,198.4996,198.6495,198.3965,198.6027,17195.0
2020-12-21 13:10:00,211.9,212.04,211.77,212.04,8416.0,198.5933,198.7245,198.4714,198.7245,8416.0
2020-12-21 13:20:00,211.91,211.97,211.36,211.54,21398.0,198.6027,198.6589,198.0872,198.2559,21398.0
2020-12-21 13:30:00,211.59,211.92,211.45,211.9,31983.0,198.3027,198.612,198.1715,198.5933,31983.0
2020-12-21 13:40:00,211.83,212.1,211.75,211.75,8421.0,198.5277,198.7807,198.4527,198.4527,8421.0
2020-12-21 13:50:00,211.84,212.1,211.84,212.09,36874.0,198.537,198.7807,198.537,198.7713,36874.0
2020-12-21 14:00:00,212.17,212.17,211.74,211.86,18485.0,198.8463,198.8463,198.4433,198.5558,18485.0
2020-12-21 14:10:00,211.81,211.99,211.42,211.88,28071.0,198.5089,198.6776,198.1434,198.5745,28071.0
2020-12-21 14:20:00,211.81,212.04,211.74,212.04,9793.0,198.5089,198.7245,198.4433,198.7245,9793.0
2020-12-21 14:30:00,212.0,212.1,211.79,211.85,12425.0,198.687,198.7807,198.4902,198.5464,12425.0
2020-12-21 14:40:00,211.9,212.2,211.85,211.91,15174.0,198.5933,198.8744,198.5464,198.6027,15174.0
2020-12-21 14:50:00,211.87,212.16,211.87,212.0,12159.0,198.5652,198.837,198.5652,198.687,12159.0
2020-12-21 15:00:00,212.03,212.06,211.67,211.67,21457.0,198.7151,198.7432,198.3777,198.3777,21457.0
2020-12-21 15:10:00,211.57,211.74,211.47,211.68,13587.0,198.284,198.4433,198.1903,198.3871,13587.0
2020-12-21 15:20:00,211.72,211.78,211.62,211.72,26846.0,198.4246,198.4808,198.3309,198.4246,26846.0
2020-12-21 15:30:00,211.7,211.75,211.03,211.36,53006.0,198.4058,198.4527,197.7779,198.0872,53006.0
2020-12-21 15:40:00,211.42,211.48,210.99,211.04,44737.0,198.1434,198.1997,197.7404,197.7873,44737.0
2020-12-21 15:50:00,211.09,211.12,210.52,211.03,81153.0,197.8341,197.8623,197.2999,197.7779,81153.0
2020-12-22 09:30:00,212.04,212.23,210.82,211.8,60278.0,198.7245,198.9026,197.5811,198.4996,60278.0
2020-12-22 09:40:00,211.87,212.19,211.72,211.98,26529.0,198.5652,198.8651,198.4246,198.6683,26529.0
2020-12-22 09:50:00,211.98,211.99,211.23,211.66,41001.0,198.6683,198.6776,197.9654,198.3684,41001.0
2020-12-22 10:00:00,211.82,211.93,211.49,211.93,31994.0,198.5183,198.6214,198.209,198.6214,31994.0
2020-12-22 10:10:00,211.88,211.93,211.32,211.39,20591.0,198.5745,198.6214,198.0497,198.1153,20591.0
2020-12-22 10:20:00,211.38,211.8,211.04,211.2,23643.0,198.1059,198.4996,197.7873,197.9372,23643.0
2020-12-22 10:30:00,211.26,211.69,211.26,211.67,13213.0,197.9935,198.3965,197.9935,198.3777,13213.0
2020-12-22 10:40:00,211.63,211.83,211.59,211.65,15632.0,198.3402,198.5277,198.3027,198.359,15632.0
2020-12-22 10:50:00,211.64,211.87,211.53,211.62,15417.0,198.3496,198.5652,198.2465,198.3309,15417.0
2020-12-22 11:00:00,211.62,212.34,211.59,212.34,15553.0,198.3309,199.0056,198.3027,199.0056,15553.0
2020-12-22 11:10:00,212.32,212.4,212.18,212.33,12281.0,198.9869,199.0619,198.8557,198.9963,12281.0
2020-12-22 11:20:00,212.34,212.6,212.31,212.58,14612.0,199.0056,199.2493,198.9775,199.2306,14612.0
2020-12-22 11:30:00,212.59,212.69,212.42,212.61,13515.0,199.24,199.3337,199.0806,199.2587,13515.0
2020-12-22 11:40:00,212.65,212.66,212.16,212.27,18873.0,199.2962,199.3056,198.837,198.94,18873.0
2020-12-22 11:50:00,212.23,212.84,212.17,212.84,17556.0,198.9026,199.4743,198.8463,199.4743,17556.0
2020-12-22 12:00:00,212.77,212.85,212.69,212.76,12165.0,199.4086,199.4836,199.3337,199.3993,12165.0
2020-12-22 12:10:00,212.79,213.27,212.79,213.02,17329.0,199.4274,199.8772,199.4274,199.6429,17329.0
2020-12-22 12:20:00,213.04,213.36,213.04,213.33,22121.0,199.6617,199.9616,199.6617,199.9335,22121.0
2020-12-22 12:30:00,213.34,213.34,213.0,213.13,13280.0,199.9429,199.9429,199.6242,199.746,13280.0
2020-12-22 12:40:00,213.14,213.14,212.64,212.72,17265.0,199.7554,199.7554,199.2868,199.3618,17265.0
2020-12-22 12:50:00,212.7,212.8,212.56,212.77,14996.0,199.343,199.4368,199.2118,199.4086,14996.0
2020-12-22 13:00:00,212.76,213.18,212.7,213.11,16696.0,199.3993,199.7929,199.343,199.7273,16696.0
2020-12-22 13:10:00,213.11,213.36,213.09,213.2,19690.0,199.7273,199.9616,199.7086,199.8116,19690.0
2020-12-22 13:20:00,213.17,213.42,213.17,213.4,14609.0,199.7835,200.0178,199.7835,199.9991,14609.0
2020-12-22 13:30:00,213.4,213.5,213.06,213.34,14891.0,199.9991,200.0928,199.6804,199.9429,14891.0
2020-12-22 13:40:00,213.34,213.34,213.12,213.3,13044.0,199.9429,199.9429,199.7367,199.9054,13044.0
2020-12-22 13:50:00,213.31,213.34,212.98,213.01,15481.0,199.9147,199.9429,199.6055,199.6336,15481.0
2020-12-22 14:00:00,213.01,213.02,212.68,212.77,17002.0,199.6336,199.6429,199.3243,199.4086,17002.0
2020-12-22 14:10:00,212.78,212.96,212.7,212.77,11405.0,199.418,199.5867,199.343,199.4086,11405.0
2020-12-22 14:20:00,212.78,212.92,212.73,212.88,12946.0,199.418,199.5492,199.3712,199.5117,12946.0
2020-12-22 14:30:00,212.94,213.12,212.89,212.9,15600.0,199.568,199.7367,199.5211,199.5305,15600.0
2020-12-22 14:40:00,212.86,212.9,212.72,212.82,14819.0,199.493,199.5305,199.3618,199.4555,14819.0
2020-12-22 14:50:00,212.81,212.84,212.64,212.69,11591.0,199.4461,199.4743,199.2868,199.3337,11591.0
2020-12-22 15:00:00,212.72,212.76,212.34,212.34,14866.0,199.3618,199.3993,199.0056,199.0056,14866.0
2020-12-22 15:10:00,212.37,212.51,212.22,212.49,16874.0,199.0338,199.165,198.8932,199.1462,16874.0
2020-12-22 15:20:00,212.53,212.62,212.47,212.62,14099.0,199.1837,199.2681,199.1275,199.2681,14099.0
2020-12-22 15:30:00,212.58,212.73,212.42,212.42,27882.0,199.2306,199.3712,199.0806,199.0806,27882.0
2020-12-22 15:40:00,212.43,212.72,212.02,212.41,31505.0,199.09,199.3618,198.7057,199.0713,31505.0
2020-12-22 15:50:00,212.53,213.21,212.5,213.0,107133.0,199.1837,199.821,199.1556,199.6242,107133.0
2020-12-23 09:30:00,211.86,213.21,211.63,212.78,42041.0,198.5558,199.821,198.3402,199.418,42041.0
2020-12-23 09:40:00,212.65,212.96,212.21,212.66,36386.0,199.2962,199.5867,198.8838,199.3056,36386.0
2020-12-23 09:50:00,212.56,213.15,212.47,213.15,21160.0,199.2118,199.7648,199.1275,199.7648,21160.0
2020-12-23 10:00:00,213.24,213.34,212.92,213.25,30695.0,199.8491,199.9429,199.5492,199.8585,30695.0
2020-12-23 10:10:00,213.25,213.25,212.65,212.72,26778.0,199.8585,199.8585,199.2962,199.3618,26778.0
2020-12-23 10:20:00,212.73,212.78,212.32,212.51,46101.0,199.3712,199.418,198.9869,199.165,46101.0
2020-12-23 10:30:00,212.51,212.58,212.26,212.33,47582.0,199.165,199.2306,198.9307,198.9963,47582.0
2020-12-23 10:40:00,212.31,212.43,212.08,212.2,35416.0,198.9775,199.09,198.762,198.8744,35416.0
2020-12-23 10:50:00,212.21,212.41,211.93,211.94,45112.0,198.8838,199.0713,198.6214,198.6308,45112.0
2020-12-23 11:00:00,211.93,212.16,211.92,212.03,24027.0,198.6214,198.837,198.612,198.7151,24027.0
2020-12-23 11:10:00,212.01,212.34,212.01,212.34,17277.0,198.6964,199.0056,198.6964,199.0056,17277.0
2020-12-23 11:20:00,212.31,212.54,212.19,212.32,33818.0,198.9775,199.1931,198.8651,198.9869,33818.0
2020-12-23 11:30:00,212.35,212.76,212.25,212.55,28915.0,199.015,199.3993,198.9213,199.2025,28915.0
2020-12-23 11:40:00,212.52,212.73,212.46,212.64,29254.0,199.1743,199.3712,199.1181,199.2868,29254.0
2020-12-23 11:50:00,212.63,213.13,212.63,213.11,14636.0,199.2774,199.746,199.2774,199.7273,14636.0
2020-12-23 12:00:00,213.08,213.15,212.65,212.78,10143.0,199.6992,199.7648,199.2962,199.418,10143.0
2020-12-23 12:10:00,212.78,213.17,212.78,212.97,18835.0,199.418,199.7835,199.418,199.5961,18835.0
2020-12-23 12:20:00,212.97,213.15,212.87,213.0,29414.0,199.5961,199.7648,199.5024,199.6242,29414.0
2020-12-23 12:30:00,213.0,213.15,212.96,213.01,19352.0,199.6242,199.7648,199.5867,199.6336,19352.0
2020-12-23 12:40:00,212.98,213.18,212.96,213.11,14654.0,199.6055,199.7929,199.5867,199.7273,14654.0
2020-12-23 12:50:00,213.11,213.11,212.95,212.97,11607.0,199.7273,199.7273,199.5773,199.5961,11607.0
2020-12-23 13:00:00,212.99,212.99,212.76,212.82,10658.0,199.6148,199.6148,199.3993,199.4555,10658.0
2020-12-23 13:10:00,212.81,212.84,212.57,212.62,12776.0,199.4461,199.4743,199.2212,199.2681,12776.0
2020-12-23 13:20:00,212.57,212.84,212.57,212.8,13707.0,199.2212,199.4743,199.2212,199.4368,13707.0
2020-12-23 13:30:00,212.76,212.83,212.69,212.77,17313.0,199.3993,199.4649,199.3337,199.4086,17313.0
2020-12-23 13:40:00,212.77,212.86,212.66,212.75,8486.0,199.4086,199.493,199.3056,199.3899,8486.0
2020-12-23 13:50:00,212.71,212.75,212.38,212.58,37234.0,199.3524,199.3899,199.0431,199.2306,37234.0
2020-12-23 14:00:00,212.64,213.01,212.58,213.0,15479.0,199.2868,199.6336,199.2306,199.6242,15479.0
2020-12-23 14:10:00,213.0,213.02,212.75,212.77,12514.0,199.6242,199.6429,199.3899,199.4086,12514.0
2020-12-23 14:20:00,212.77,212.77,212.5,212.63,12743.0,199.4086,199.4086,199.1556,199.2774,12743.0
2020-12-23 14:30:00,212.62,212.86,212.61,212.66,15204.0,199.2681,199.493,199.2587,199.3056,15204.0
2020-12-23 14:40:00,212.69,212.82,212.65,212.79,17766.0,199.3337,199.4555,199.2962,199.4274,17766.0
2020-12-23 14:50:00,212.75,212.91,212.68,212.76,30594.0,199.3899,199.5399,199.3243,199.3993,30594.0
2020-12-23 15:00:00,212.73,212.87,212.62,212.76,17454.0,199.3712,199.5024,199.2681,199.3993,17454.0
2020-12-23 15:10:00,212.78,212.86,212.64,212.68,29112.0,199.418,199.493,199.2868,199.3243,29112.0
2020-12-23 15:20:00,212.53,212.7,212.45,212.53,32867.0,199.1837,199.343,199.1087,199.1837,32867.0
2020-12-23 15:30:00,212.53,212.59,212.35,212.39,23497.0,199.1837,199.24,199.015,199.0525,23497.0
2020-12-23 15:40:00,212.39,212.64,212.31,212.4,37053.0,199.0525,199.2868,198.9775,199.0619,37053.0
2020-12-23 15:50:00,212.35,212.35,211.02,211.21,220242.0,199.015,199.015,197.7685,197.9466,220242.0
2020-12-24 09:30:00,211.35,211.69,210.64,211.53,31043.0,198.0778,198.3965,197.4124,198.2465,31043.0
2020-12-24 09:40:00,211.6,212.35,211.6,212.24,15912.0,198.3121,199.015,198.3121,198.9119,15912.0
2020-12-24 09:50:00,212.19,212.24,211.6,211.79,12971.0,198.8651,198.9119,198.3121,198.4902,12971.0
2020-12-24 10:00:00,211.85,211.98,211.43,211.76,11901.0,198.5464,198.6683,198.1528,198.4621,11901.0
2020-12-24 10:10:00,211.84,211.84,211.55,211.67,11440.0,198.537,198.537,198.2653,198.3777,11440.0
2020-12-24 10:20:00,211.63,211.75,211.56,211.7,10315.0,198.3402,198.4527,198.2746,198.4058,10315.0
2020-12-24 10:30:00,211.7,211.86,211.65,211.79,2893.0,198.4058,198.5558,198.359,198.4902,2893.0
2020-12-24 10:40:00,211.81,211.91,211.67,211.84,9966.0,198.5089,198.6027,198.3777,198.537,9966.0
2020-12-24 10:50:00,211.81,211.93,211.59,211.64,14741.0,198.5089,198.6214,198.3027,198.3496,14741.0
2020-12-24 11:00:00,211.66,211.89,211.5,211.89,16390.0,198.3684,198.5839,198.2184,198.5839,16390.0
2020-12-24 11:10:00,211.9,211.95,211.71,211.73,8396.0,198.5933,198.6401,198.4152,198.434,8396.0
2020-12-24 11:20:00,211.76,212.0,211.73,211.78,15736.0,198.4621,198.687,198.434,198.4808,15736.0
2020-12-24 11:30:00,211.82,211.85,211.57,211.72,6782.0,198.5183,198.5464,198.284,198.4246,6782.0
2020-12-24 11:40:00,211.67,211.74,211.41,211.56,10566.0,198.3777,198.4433,198.1341,198.2746,10566.0
2020-12-24 11:50:00,211.48,211.57,211.04,211.11,11510.0,198.1997,198.284,197.7873,197.8529,11510.0
2020-12-24 12:00:00,211.11,211.11,210.71,210.93,47947.0,197.8529,197.8529,197.478,197.6842,47947.0
2020-12-24 12:10:00,210.97,211.26,210.9,211.14,10057.0,197.7217,197.9935,197.6561,197.881,10057.0
2020-12-24 12:20:00,211.18,211.3,210.98,211.28,7463.0,197.9185,198.031,197.7311,198.0122,7463.0
2020-12-24 12:30:00,211.3,211.48,211.24,211.3,38478.0,198.031,198.1997,197.9747,198.031,38478.0
2020-12-24 12:40:00,211.34,211.38,211.18,211.33,13135.0,198.0684,198.1059,197.9185,198.0591,13135.0
2020-12-24 12:50:00,211.34,211.68,211.26,211.3,28976.0,198.0684,198.3871,197.9935,198.031,28976.0
2020-12-28 09:30:00,213.14,213.16,210.96,210.96,42052.0,199.7554,199.7742,197.7123,197.7123,42052.0
2020-12-28 09:40:00,211.16,211.71,210.89,210.97,19531.0,197.8998,198.4152,197.6467,197.7217,19531.0
2020-12-28 09:50:00,210.9,211.06,210.63,210.85,14976.0,197.6561,197.806,197.403,197.6092,14976.0
2020-12-28 10:00:00,210.89,210.89,210.1,210.34,19641.0,197.6467,197.6467,196.9063,197.1312,19641.0
2020-12-28 10:10:00,210.28,210.66,210.15,210.66,16549.0,197.075,197.4311,196.9532,197.4311,16549.0
2020-12-28 10:20:00,210.65,210.74,210.23,210.63,14667.0,197.4218,197.5061,197.0282,197.403,14667.0
2020-12-28 10:30:00,210.68,211.32,210.54,211.31,15454.0,197.4499,198.0497,197.3187,198.0403,15454.0
2020-12-28 10:40:00,211.29,211.36,210.8,210.9,10329.0,198.0216,198.0872,197.5624,197.6561,10329.0
2020-12-28 10:50:00,210.9,211.25,210.85,211.09,15404.0,197.6561,197.9841,197.6092,197.8341,15404.0
2020-12-28 11:00:00,211.08,211.08,210.53,210.64,15900.0,197.8248,197.8248,197.3093,197.4124,15900.0
2020-12-28 11:10:00,210.59,210.8,210.46,210.8,9951.0,197.3655,197.5624,197.2437,197.5624,9951.0
2020-12-28 11:20:00,210.74,211.15,210.69,210.72,10088.0,197.5061,197.8904,197.4593,197.4874,10088.0
2020-12-28 11:30:00,210.72,210.74,210.37,210.41,14532.0,197.4874,197.5061,197.1594,197.1968,14532.0
2020-12-28 11:40:00,210.48,210.6,210.32,210.36,9218.0,197.2625,197.3749,197.1125,197.15,9218.0
2020-12-28 11:50:00,210.39,210.42,210.0,210.12,31343.0,197.1781,197.2062,196.8126,196.9251,31343.0
2020-12-28 12:00:00,210.08,210.08,209.6,209.67,57690.0,196.8876,196.8876,196.4377,196.5033,57690.0
2020-12-28 12:10:00,209.64,209.93,209.61,209.88,18998.0,196.4752,196.747,196.4471,196.7001,18998.0
2020-12-28 12:20:00,209.89,210.36,209.76,210.36,16380.0,196.7095,197.15,196.5877,197.15,16380.0
2020-12-28 12:30:00,210.38,210.49,210.3,210.41,15236.0,197.1687,197.2718,197.0938,197.1968,15236.0
2020-12-28 12:40:00,210.4,210.8,210.37,210.65,18608.0,197.1875,197.5624,197.1594,197.4218,18608.0
2020-12-28 12:50:00,210.71,211.11,210.71,211.1,11104.0,197.478,197.8529,197.478,197.8435,11104.0
2020-12-28 13:00:00,211.12,211.38,211.05,211.21,16890.0,197.8623,198.1059,197.7967,197.9466,16890.0
2020-12-28 13:10:00,211.2,211.31,210.99,211.15,4725.0,197.9372,198.0403,197.7404,197.8904,4725.0
2020-12-28 13:20:00,211.17,211.59,211.14,211.45,7193.0,197.9091,198.3027,197.881,198.1715,7193.0
2020-12-28 13:30:00,211.46,211.64,211.34,211.4,9548.0,198.1809,198.3496,198.0684,198.1247,9548.0
2020-12-28 13:40:00,211.4,211.47,211.19,211.24,4937.0,198.1247,198.1903,197.9279,197.9747,4937.0
2020-12-28 13:50:00,211.24,211.35,211.1,211.17,8040.0,197.9747,198.0778,197.8435,197.9091,8040.0
2020-12-28 14:00:00,211.13,211.22,210.95,211.03,13325.0,197.8716,197.956,197.7029,197.7779,13325.0
2020-12-28 14:10:00,211.03,211.08,210.72,210.82,18729.0,197.7779,197.8248,197.4874,197.5811,18729.0
2020-12-28 14:20:00,210.83,210.85,210.65,210.68,13096.0,197.5905,197.6092,197.4218,197.4499,13096.0
2020-12-28 14:30:00,210.71,210.74,210.48,210.56,18489.0,197.478,197.5061,197.2625,197.3374,18489.0
2020-12-28 14:40:00,210.58,210.67,210.4,210.49,24194.0,197.3562,197.4405,197.1875,197.2718,24194.0
2020-12-28 14:50:00,210.49,210.52,210.34,210.43,14886.0,197.2718,197.2999,197.1312,197.2156,14886.0
2020-12-28 15:00:00,210.42,210.6,210.38,210.48,12861.0,197.2062,197.3749,197.1687,197.2625,12861.0
2020-12-28 15:10:00,210.48,210.54,210.33,210.37,13965.0,197.2625,197.3187,197.1219,197.1594,13965.0
2020-12-28 15:20:00,210.42,210.51,210.31,210.44,11031.0,197.2062,197.2906,197.1031,197.225,11031.0
2020-12-28 15:30:00,210.44,210.44,209.98,210.01,28496.0,197.225,197.225,196.7939,196.822,28496.0
2020-12-28 15:40:00,210.0,210.31,210.0,210.27,34253.0,196.8126,197.1031,196.8126,197.0656,34253.0
2020-12-28 15:50:00,210.29,210.54,210.21,210.41,57453.0,197.0844,197.3187,197.0094,197.1968,57453.0
2020-12-29 09:30:00,210.76,211.75,210.51,210.53,39957.0,197.5249,198.4527,197.2906,197.3093,39957.0
2020-12-29 09:40:00,210.52,211.18,210.51,211.16,15314.0,197.2999,197.9185,197.2906,197.8998,15314.0
2020-12-29 09:50:00,211.07,211.12,210.49,210.72,10120.0,197.8154,197.8623,197.2718,197.4874,10120.0
2020-12-29 10:00:00,210.66,210.91,210.35,210.82,15451.0,197.4311,197.6654,197.1406,197.5811,15451.0
2020-12-29 10:10:00,210.84,211.0,210.75,210.93,8647.0,197.5998,197.7498,197.5155,197.6842,8647.0
2020-12-29 10:20:00,210.85,210.86,210.33,210.41,25858.0,197.6092,197.6186,197.1219,197.1968,25858.0
2020-12-29 10:30:00,210.33,210.65,210.19,210.43,14248.0,197.1219,197.4218,196.9907,197.2156,14248.0
2020-12-29 10:40:00,210.38,210.65,210.34,210.53,9987.0,197.1687,197.4218,197.1312,197.3093,9987.0
2020-12-29 10:50:00,210.53,210.57,210.14,210.16,8664.0,197.3093,197.3468,196.9438,196.9625,8664.0
2020-12-29 11:00:00,210.27,210.44,210.12,210.44,8215.0,197.0656,197.225,196.9251,197.225,8215.0
2020-12-29 11:10:00,210.34,210.51,210.33,210.41,9610.0,197.1312,197.2906,197.1219,197.1968,9610.0
2020-12-29 11:20:00,210.44,210.49,210.29,210.47,9744.0,197.225,197.2718,197.0844,197.2531,9744.0
2020-12-29 11:30:00,210.4,210.59,210.36,210.4,7941.0,197.1875,197.3655,197.15,197.1875,7941.0
2020-12-29 11:40:00,210.36,210.5,210.26,210.4,9651.0,197.15,197.2812,197.0563,197.1875,9651.0
2020-12-29 11:50:00,210.39,210.97,210.37,210.96,27150.0,197.1781,197.7217,197.1594,197.7123,27150.0
2020-12-29 12:00:00,210.9,211.36,210.88,211.36,24952.0,197.6561,198.0872,197.6373,198.0872,24952.0
2020-12-29 12:10:00,211.36,211.84,211.26,211.77,27932.0,198.0872,198.537,197.9935,198.4714,27932.0
2020-12-29 12:20:00,211.72,211.72,211.27,211.32,5932.0,198.4246,198.4246,198.0028,198.0497,5932.0
2020-12-29 12:30:00,211.27,211.27,210.61,210.68,22148.0,198.0028,198.0028,197.3843,197.4499,22148.0
2020-12-29 12:40:00,210.65,211.01,210.64,211.0,6930.0,197.4218,197.7592,197.4124,197.7498,6930.0
2020-12-29 12:50:00,211.0,211.0,210.4,210.68,17661.0,197.7498,197.7498,197.1875,197.4499,17661.0
2020-12-29 13:00:00,210.68,210.71,210.27,210.31,7564.0,197.4499,197.478,197.0656,197.1031,7564.0
2020-12-29 13:10:00,210.31,210.36,210.08,210.25,23094.0,197.1031,197.15,196.8876,197.0469,23094.0
2020-12-29 13:20:00,210.33,210.45,210.15,210.28,19283.0,197.1219,197.2343,196.9532,197.075,19283.0
2020-12-29 13:30:00,210.31,210.44,210.24,210.44,6951.0,197.1031,197.225,197.0375,197.225,6951.0
2020-12-29 13:40:00,210.48,210.75,210.43,210.59,5923.0,197.2625,197.5155,197.2156,197.3655,5923.0
2020-12-29 13:50:00,210.52,210.96,210.52,210.84,8880.0,197.2999,197.7123,197.2999,197.5998,8880.0
2020-12-29 14:00:00,210.81,210.9,210.51,210.77,10815.0,197.5717,197.6561,197.2906,197.5342,10815.0
2020-12-29 14:10:00,210.75,211.0,210.75,210.96,5427.0,197.5155,197.7498,197.5155,197.7123,5427.0
2020-12-29 14:20:00,210.99,211.13,210.94,211.05,14947.0,197.7404,197.8716,197.6936,197.7967,14947.0
2020-12-29 14:30:00,211.05,211.1,210.9,211.09,11905.0,197.7967,197.8435,197.6561,197.8341,11905.0
2020-12-29 14:40:00,211.0,211.22,210.92,211.13,14687.0,197.7498,197.956,197.6748,197.8716,14687.0
2020-12-29 14:50:00,211.12,211.45,211.12,211.4,9262.0,197.8623,198.1715,197.8623,198.1247,9262.0
2020-12-29 15:00:00,211.41,211.5,211.29,211.3,13152.0,198.1341,198.2184,198.0216,198.031,13152.0
2020-12-29 15:10:00,211.34,211.42,211.22,211.32,13073.0,198.0684,198.1434,197.956,198.0497,13073.0
2020-12-29 15:20:00,211.35,211.54,211.35,211.47,12396.0,198.0778,198.2559,198.0778,198.1903,12396.0
2020-12-29 15:30:00,211.47,211.66,211.41,211.49,20009.0,198.1903,198.3684,198.1341,198.209,20009.0
2020-12-29 15:40:00,211.49,211.49,211.14,211.21,20705.0,198.209,198.209,197.881,197.9466,20705.0
2020-12-29 15:50:00,211.35,211.55,210.89,211.35,80820.0,198.0778,198.2653,197.6467,198.0778,80820.0
2020-12-30 09:30:00,211.28,212.07,210.63,210.92,36765.0,198.0122,198.7526,197.403,197.6748,36765.0
2020-12-30 09:40:00,210.98,211.33,210.55,210.87,15092.0,197.7311,198.0591,197.3281,197.628,15092.0
2020-12-30 09:50:00,210.92,211.22,210.81,211.04,17695.0,197.6748,197.956,197.5717,197.7873,17695.0
2020-12-30 10:00:00,210.98,211.23,210.91,210.96,12039.0,197.7311,197.9654,197.6654,197.7123,12039.0
2020-12-30 10:10:00,210.92,211.21,210.71,210.87,15549.0,197.6748,197.9466,197.478,197.628,15549.0
2020-12-30 10:20:00,211.03,211.22,210.76,211.11,9834.0,197.7779,197.956,197.5249,197.8529,9834.0
2020-12-30 10:30:00,211.14,211.4,211.14,211.19,8312.0,197.881,198.1247,197.881,197.9279,8312.0
2020-12-30 10:40:00,211.23,211.41,211.06,211.32,10372.0,197.9654,198.1341,197.806,198.0497,10372.0
2020-12-30 10:50:00,211.34,211.56,211.34,211.47,9200.0,198.0684,198.2746,198.0684,198.1903,9200.0
2020-12-30 11:00:00,211.49,211.69,211.42,211.57,10937.0,198.209,198.3965,198.1434,198.284,10937.0
2020-12-30 11:10:00,211.63,211.75,211.4,211.7,14420.0,198.3402,198.4527,198.1247,198.4058,14420.0
2020-12-30 11:20:00,211.68,211.91,211.66,211.91,42943.0,198.3871,198.6027,198.3684,198.6027,42943.0
2020-12-30 11:30:00,211.94,211.94,211.56,211.63,8867.0,198.6308,198.6308,198.2746,198.3402,8867.0
2020-12-30 11:40:00,211.65,211.72,211.36,211.43,11444.0,198.359,198.4246,198.0872,198.1528,11444.0
2020-12-30 11:50:00,211.39,211.64,211.13,211.53,11363.0,198.1153,198.3496,197.8716,198.2465,11363.0
2020-12-30 12:00:00,211.45,211.6,211.39,211.41,14197.0,198.1715,198.3121,198.1153,198.1341,14197.0
2020-12-30 12:10:00,211.4,211.54,211.22,211.45,11877.0,198.1247,198.2559,197.956,198.1715,11877.0
2020-12-30 12:20:00,211.5,211.51,211.17,211.17,8165.0,198.2184,198.2278,197.9091,197.9091,8165.0
2020-12-30 12:30:00,211.07,211.13,210.91,210.95,7615.0,197.8154,197.8716,197.6654,197.7029,7615.0
2020-12-30 12:40:00,210.96,210.96,210.73,210.88,9111.0,197.7123,197.7123,197.4968,197.6373,9111.0
2020-12-30 12:50:00,210.85,210.93,210.74,210.83,16117.0,197.6092,197.6842,197.5061,197.5905,16117.0
2020-12-30 13:00:00,210.86,210.87,210.54,210.57,10231.0,197.6186,197.628,197.3187,197.3468,10231.0
2020-12-30 13:10:00,210.62,210.71,210.51,210.59,7301.0,197.3937,197.478,197.2906,197.3655,7301.0
2020-12-30 13:20:00,210.56,210.57,210.36,210.52,11910.0,197.3374,197.3468,197.15,197.2999,11910.0
2020-12-30 13:30:00,210.55,210.57,210.3,210.32,43711.0,197.3281,197.3468,197.0938,197.1125,43711.0
2020-12-30 13:40:00,210.32,210.45,210.2,210.35,10436.0,197.1125,197.2343,197.0,197.1406,10436.0
2020-12-30 13:50:00,210.38,210.45,210.29,210.33,10304.0,197.1687,197.2343,197.0844,197.1219,10304.0
2020-12-30 14:00:00,210.3,210.53,210.27,210.39,12363.0,197.0938,197.3093,197.0656,197.1781,12363.0
2020-12-30 14:10:00,210.41,210.42,210.22,210.29,15911.0,197.1968,197.2062,197.0188,197.0844,15911.0
2020-12-30 14:20:00,210.28,210.35,210.15,210.17,12301.0,197.075,197.1406,196.9532,196.9719,12301.0
2020-12-30 14:30:00,210.25,210.35,210.04,210.19,18174.0,197.0469,197.1406,196.8501,196.9907,18174.0
2020-12-30 14:40:00,210.19,210.39,210.11,210.31,17753.0,196.9907,197.1781,196.9157,197.1031,17753.0
2020-12-30 14:50:00,210.27,210.33,209.95,210.15,25386.0,197.0656,197.1219,196.7657,196.9532,25386.0
2020-12-30 15:00:00,210.16,210.25,209.95,210.13,13695.0,196.9625,197.0469,196.7657,196.9344,13695.0
2020-12-30 15:10:00,210.12,210.15,209.98,210.06,17603.0,196.9251,196.9532,196.7939,196.8688,17603.0
2020-12-30 15:20:00,210.08,210.23,210.01,210.2,12728.0,196.8876,197.0282,196.822,197.0,12728.0
2020-12-30 15:30:00,210.21,210.59,210.2,210.43,18900.0,197.0094,197.3655,197.0,197.2156,18900.0
2020-12-30 15:40:00,210.4,210.46,210.2,210.29,17194.0,197.1875,197.2437,197.0,197.0844,17194.0
2020-12-30 15:50:00,210.31,210.46,209.9,210.03,67866.0,197.1031,197.2437,196.7189,196.8407,67866.0
2020-12-31 09:30:00,209.87,210.35,209.25,209.53,25029.0,196.6908,197.1406,196.1097,196.3721,25029.0
2020-12-31 09:40:00,209.35,209.75,209.11,209.11,25484.0,196.2034,196.5783,195.9785,195.9785,25484.0
2020-12-31 09:50:00,209.17,209.5,209.05,209.09,21265.0,196.0347,196.344,195.9223,195.9597,21265.0
2020-12-31 10:00:00,209.09,209.61,209.06,209.55,14953.0,195.9597,196.4471,195.9316,196.3909,14953.0
2020-12-31 10:10:00,209.52,210.08,209.46,210.02,25447.0,196.3627,196.8876,196.3065,196.8313,25447.0
2020-12-31 10:20:00,210.03,210.1,209.51,209.52,16101.0,196.8407,196.9063,196.3534,196.3627,16101.0
2020-12-31 10:30:00,209.52,209.62,209.23,209.4,12914.0,196.3627,196.4565,196.0909,196.2503,12914.0
2020-12-31 10:40:00,209.42,209.54,209.28,209.37,13967.0,196.269,196.3815,196.1378,196.2222,13967.0
2020-12-31 10:50:00,209.35,209.41,208.66,208.85,28100.0,196.2034,196.2596,195.5567,195.7348,28100.0
2020-12-31 11:00:00,208.82,208.88,208.49,208.79,37046.0,195.7067,195.7629,195.3974,195.6786,37046.0
2020-12-31 11:10:00,208.76,208.99,208.66,208.89,12959.0,195.6505,195.866,195.5567,195.7723,12959.0
2020-12-31 11:20:00,208.89,208.9,208.56,208.74,15609.0,195.7723,195.7817,195.463,195.6317,15609.0
2020-12-31 11:30:00,208.75,208.76,208.41,208.53,11868.0,195.6411,195.6505,195.3224,195.4349,11868.0
2020-12-31 11:40:00,208.52,208.54,208.32,208.53,15639.0,195.4255,195.4443,195.2381,195.4349,15639.0
2020-12-31 11:50:00,208.56,208.73,208.49,208.54,14427.0,195.463,195.6223,195.3974,195.4443,14427.0
2020-12-31 12:00:00,208.56,208.7,208.15,208.31,28990.0,195.463,195.5942,195.0788,195.2287,28990.0
2020-12-31 12:10:00,208.32,208.45,208.21,208.29,12605.0,195.2381,195.3599,195.135,195.21,12605.0
2020-12-31 12:20:00,208.24,208.79,208.23,208.75,25902.0,195.1631,195.6786,195.1537,195.6411,25902.0
2020-12-31 12:30:00,208.71,208.84,208.42,208.51,8925.0,195.6036,195.7254,195.3318,195.4162,8925.0
2020-12-31 12:40:00,208.51,208.68,208.44,208.68,9576.0,195.4162,195.5755,195.3506,195.5755,9576.0
2020-12-31 12:50:00,208.66,208.82,208.63,208.72,10662.0,195.5567,195.7067,195.5286,195.613,10662.0
2020-12-31 13:00:00,208.68,208.78,208.52,208.58,10433.0,195.5755,195.6692,195.4255,195.4818,10433.0
2020-12-31 13:10:00,208.59,208.64,208.4,208.52,10216.0,195.4911,195.538,195.3131,195.4255,10216.0
2020-12-31 13:20:00,208.51,208.68,208.38,208.55,15077.0,195.4162,195.5755,195.2943,195.4537,15077.0
2020-12-31 13:30:00,208.59,209.01,208.58,208.64,22682.0,195.4911,195.8848,195.4818,195.538,22682.0
2020-12-31 13:40:00,208.64,208.68,208.44,208.56,9472.0,195.538,195.5755,195.3506,195.463,9472.0
2020-12-31 13:50:00,208.53,208.58,208.36,208.43,11989.0,195.4349,195.4818,195.2756,195.3412,11989.0
2020-12-31 14:00:00,208.47,208.54,208.26,208.46,22615.0,195.3787,195.4443,195.1819,195.3693,22615.0
2020-12-31 14:10:00,208.41,208.8,208.4,208.71,24428.0,195.3224,195.688,195.3131,195.6036,24428.0
2020-12-31 14:20:00,208.77,208.77,208.51,208.65,12386.0,195.6598,195.6598,195.4162,195.5474,12386.0
2020-12-31 14:30:00,208.63,208.87,208.52,208.76,13996.0,195.5286,195.7536,195.4255,195.6505,13996.0
2020-12-31 14:40:00,208.77,208.91,208.71,208.86,12221.0,195.6598,195.791,195.6036,195.7442,12221.0
2020-12-31 14:50:00,208.86,208.88,208.65,208.84,14012.0,195.7442,195.7629,195.5474,195.7254,14012.0
2020-12-31 15:00:00,208.82,209.21,208.82,209.17,14515.0,195.7067,196.0722,195.7067,196.0347,14515.0
2020-12-31 15:10:00,209.14,209.43,209.1,209.38,15937.0,196.0066,196.2784,195.9691,196.2315,15937.0
2020-12-31 15:20:00,209.43,209.46,209.27,209.36,19601.0,196.2784,196.3065,196.1284,196.2128,19601.0
2020-12-31 15:30:00,209.34,209.47,209.16,209.28,42234.0,196.194,196.3159,196.0253,196.1378,42234.0
2020-12-31 15:40:00,209.24,209.86,209.24,209.82,28584.0,196.1003,196.6814,196.1003,196.6439,28584.0
2020-12-31 15:50:00,209.88,210.62,209.87,210.3,161814.0,196.7001,197.3937,196.6908,197.0938,161814.0
2021-01-04 09:30:00,210.25,210.69,209.59,210.38,42830.0,197.3852,197.7982,196.7655,197.5072,42830.0
2021-01-04 09:40:00,210.59,210.75,210.26,210.51,32766.0,197.7044,197.8546,197.3945,197.6292,32766.0
2021-01-04 09:50:00,210.51,210.85,210.28,210.51,20341.0,197.6292,197.9484,197.4133,197.6292,20341.0
2021-01-04 10:00:00,210.51,210.86,210.07,210.59,38865.0,197.6292,197.9578,197.2162,197.7044,38865.0
2021-01-04 10:10:00,210.69,211.18,210.65,211.09,58123.0,197.7982,198.2583,197.7607,198.1738,58123.0
2021-01-04 10:20:00,211.13,211.33,210.99,211.28,40906.0,198.2113,198.3991,198.0799,198.3521,40906.0
2021-01-04 10:30:00,211.25,211.49,210.85,211.45,29857.0,198.324,198.5493,197.9484,198.5117,29857.0
2021-01-04 10:40:00,211.41,211.61,211.23,211.25,19543.0,198.4742,198.6619,198.3052,198.324,19543.0
2021-01-04 10:50:00,211.22,211.42,210.59,210.66,38603.0,198.2958,198.4836,197.7044,197.7701,38603.0
2021-01-04 11:00:00,210.61,210.64,209.75,209.78,35638.0,197.7231,197.7513,196.9158,196.9439,35638.0
2021-01-04 11:10:00,209.76,210.25,209.62,210.22,19355.0,196.9251,197.3852,196.7937,197.357,19355.0
2021-01-04 11:20:00,210.2,210.33,209.97,210.33,22697.0,197.3382,197.4603,197.1223,197.4603,22697.0
2021-01-04 11:30:00,210.31,210.39,209.88,210.15,12901.0,197.4415,197.5166,197.0378,197.2913,12901.0
2021-01-04 11:40:00,210.08,210.08,209.55,209.75,14791.0,197.2256,197.2256,196.728,196.9158,14791.0
2021-01-04 11:50:00,209.78,209.84,209.1,209.18,16850.0,196.9439,197.0002,196.3055,196.3806,16850.0
2021-01-04 12:00:00,209.11,209.52,209.0,209.01,17615.0,196.3149,196.6998,196.2116,196.221,17615.0
2021-01-04 12:10:00,209.09,209.09,208.29,208.37,24570.0,196.2961,196.2961,195.5451,195.6202,24570.0
2021-01-04 12:20:00,208.37,208.49,208.11,208.15,25054.0,195.6202,195.7328,195.3761,195.4137,25054.0
2021-01-04 12:30:00,208.1,208.38,207.8,208.03,29897.0,195.3667,195.6296,195.0851,195.301,29897.0
2021-01-04 12:40:00,208.03,208.21,207.79,208.06,28549.0,195.301,195.47,195.0757,195.3292,28549.0
2021-01-04 12:50:00,208.14,208.8,208.11,208.61,13590.0,195.4043,196.0239,195.3761,195.8455,13590.0
2021-01-04 13:00:00,208.54,208.66,208.34,208.56,21366.0,195.7798,195.8924,195.592,195.7986,21366.0
2021-01-04 13:10:00,208.63,208.73,208.51,208.59,9603.0,195.8643,195.9582,195.7516,195.8267,9603.0
2021-01-04 13:20:00,208.63,208.97,208.47,208.7,18598.0,195.8643,196.1835,195.7141,195.93,18598.0
2021-01-04 13:30:00,208.68,208.95,208.64,208.7,12936.0,195.9112,196.1647,195.8737,195.93,12936.0
2021-01-04 13:40:00,208.77,208.9,208.55,208.64,11561.0,195.9957,196.1178,195.7892,195.8737,11561.0
2021-01-04 13:50:00,208.61,209.1,208.61,208.93,10857.0,195.8455,196.3055,195.8455,196.1459,10857.0
2021-01-04 14:00:00,208.88,209.28,208.88,208.97,9730.0,196.099,196.4745,196.099,196.1835,9730.0
2021-01-04 14:10:00,208.9,209.02,208.68,208.85,11326.0,196.1178,196.2304,195.9112,196.0708,11326.0
2021-01-04 14:20:00,208.83,209.11,208.74,209.07,10124.0,196.052,196.3149,195.9676,196.2774,10124.0
2021-01-04 14:30:00,209.07,209.2,208.89,209.14,15157.0,196.2774,196.3994,196.1084,196.3431,15157.0
2021-01-04 14:40:00,209.12,209.24,208.86,208.87,14789.0,196.3243,196.437,196.0802,196.0896,14789.0
2021-01-04 14:50:00,208.84,209.32,208.73,209.31,14344.0,196.0614,196.5121,195.9582,196.5027,14344.0
2021-01-04 15:00:00,209.27,209.46,209.0,209.34,32015.0,196.4651,196.6435,196.2116,196.5308,32015.0
2021-01-04 15:10:00,209.4,209.61,209.25,209.33,23963.0,196.5872,196.7843,196.4463,196.5215,23963.0
2021-01-04 15:20:00,209.36,209.56,209.29,209.3,17993.0,196.5496,196.7374,196.4839,196.4933,17993.0
2021-01-04 15:30:00,209.29,210.05,209.17,210.02,38894.0,196.4839,197.1974,196.3712,197.1692,38894.0
2021-01-04 15:40:00,210.04,210.25,209.83,210.07,47537.0,197.188,197.3852,196.9909,197.2162,47537.0
2021-01-04 15:50:00,210.07,210.17,209.5,209.81,97719.0,197.2162,197.3101,196.681,196.9721,97719.0
2021-01-05 09:30:00,209.43,209.8,208.5,209.5,55673.0,196.6153,196.9627,195.7422,196.681,55673.0
2021-01-05 09:40:00,209.53,209.97,208.88,209.03,27091.0,196.7092,197.1223,196.099,196.2398,27091.0
2021-01-05 09:50:00,209.04,209.78,208.85,209.47,34602.0,196.2492,196.9439,196.0708,196.6529,34602.0
2021-01-05 10:00:00,209.44,210.0,209.36,209.5,40688.0,196.6247,197.1505,196.5496,196.681,40688.0
2021-01-05 10:10:00,209.59,209.65,208.81,208.89,28154.0,196.7655,196.8219,196.0333,196.1084,28154.0
2021-01-05 10:20:00,208.83,209.09,208.24,208.51,24941.0,196.052,196.2961,195.4981,195.7516,24941.0
2021-01-05 10:30:00,208.6,208.73,208.29,208.29,14075.0,195.8361,195.9582,195.5451,195.5451,14075.0
2021-01-05 10:40:00,208.28,208.75,207.87,208.66,26948.0,195.5357,195.9769,195.1508,195.8924,26948.0
2021-01-05 10:50:00,208.75,208.95,208.43,208.53,19244.0,195.9769,196.1647,195.6765,195.7704,19244.0
2021-01-05 11:00:00,208.56,208.71,208.35,208.36,10682.0,195.7986,195.9394,195.6014,195.6108,10682.0
2021-01-05 11:10:00,208.38,208.52,208.23,208.28,14216.0,195.6296,195.761,195.4888,195.5357,14216.0
2021-01-05 11:20:00,208.29,208.67,208.28,208.63,12211.0,195.5451,195.9018,195.5357,195.8643,12211.0
2021-01-05 11:30:00,208.64,208.93,208.61,208.81,17937.0,195.8737,196.1459,195.8455,196.0333,17937.0
2021-01-05 11:40:00,208.78,208.8,208.58,208.59,21126.0,196.0051,196.0239,195.8173,195.8267,21126.0
2021-01-05 11:50:00,208.59,208.62,208.38,208.4,10201.0,195.8267,195.8549,195.6296,195.6484,10201.0
2021-01-05 12:00:00,208.45,208.63,208.36,208.53,16701.0,195.6953,195.8643,195.6108,195.7704,16701.0
2021-01-05 12:10:00,208.53,208.57,208.05,208.12,16949.0,195.7704,195.808,195.3198,195.3855,16949.0
2021-01-05 12:20:00,208.15,208.23,208.04,208.12,10414.0,195.4137,195.4888,195.3104,195.3855,10414.0
2021-01-05 12:30:00,208.12,208.28,208.1,208.16,15143.0,195.3855,195.5357,195.3667,195.423,15143.0
2021-01-05 12:40:00,208.17,208.19,207.95,208.03,14347.0,195.4324,195.4512,195.2259,195.301,14347.0
2021-01-05 12:50:00,208.02,208.12,207.92,208.05,10415.0,195.2916,195.3855,195.1977,195.3198,10415.0
2021-01-05 13:00:00,208.09,208.18,207.87,207.87,9329.0,195.3573,195.4418,195.1508,195.1508,9329.0
2021-01-05 13:10:00,207.91,208.02,207.7,207.91,22113.0,195.1883,195.2916,194.9912,195.1883,22113.0
2021-01-05 13:20:00,207.89,207.99,207.88,207.88,11003.0,195.1696,195.2634,195.1602,195.1602,11003.0
2021-01-05 13:30:00,207.84,207.88,207.5,207.5,19735.0,195.1226,195.1602,194.8034,194.8034,19735.0
2021-01-05 13:40:00,207.53,207.65,207.4,207.57,17346.0,194.8316,194.9442,194.7095,194.8691,17346.0
2021-01-05 13:50:00,207.58,207.65,207.44,207.6,15828.0,194.8785,194.9442,194.7471,194.8973,15828.0
2021-01-05 14:00:00,207.58,208.15,207.58,208.05,18276.0,194.8785,195.4137,194.8785,195.3198,18276.0
2021-01-05 14:10:00,208.06,208.16,207.88,207.9,19653.0,195.3292,195.423,195.1602,195.179,19653.0
2021-01-05 14:20:00,207.89,207.89,207.53,207.53,32469.0,195.1696,195.1696,194.8316,194.8316,32469.0
2021-01-05 14:30:00,207.57,207.77,207.5,207.5,19512.0,194.8691,195.0569,194.8034,194.8034,19512.0
2021-01-05 14:40:00,207.51,207.69,207.45,207.52,18994.0,194.8128,194.9818,194.7565,194.8222,18994.0
2021-01-05 14:50:00,207.59,207.7,207.55,207.65,16078.0,194.8879,194.9912,194.8504,194.9442,16078.0
2021-01-05 15:00:00,207.67,208.08,207.64,207.78,37370.0,194.963,195.3479,194.9349,195.0663,37370.0
2021-01-05 15:10:00,207.79,207.82,207.26,207.28,35518.0,195.0757,195.1038,194.5781,194.5969,35518.0
2021-01-05 15:20:00,207.26,207.37,206.86,207.03,54604.0,194.5781,194.6814,194.2026,194.3622,54604.0
2021-01-05 15:30:00,207.01,207.29,206.78,206.81,71602.0,194.3434,194.6063,194.1275,194.1556,71602.0
2021-01-05 15:40:00,206.83,207.0,206.76,206.98,71569.0,194.1744,194.334,194.1087,194.3152,71569.0
2021-01-05 15:50:00,207.04,207.37,206.4,206.78,182563.0,194.3716,194.6814,193.7707,194.1275,182563.0
2021-01-06 09:30:00,206.57,210.38,205.81,210.1,171068.0,193.9303,197.5072,193.2168,197.2443,171068.0
2021-01-06 09:40:00,210.01,212.27,209.9,211.46,95045.0,197.1598,199.2816,197.0566,198.5211,95045.0
2021-01-06 09:50:00,211.48,213.55,211.39,213.26,92330.0,198.5399,200.4832,198.4554,200.211,92330.0
2021-01-06 10:00:00,213.55,214.5,213.3,214.13,74342.0,200.4832,201.3751,200.2485,201.0277,74342.0
2021-01-06 10:10:00,214.05,214.34,213.05,213.56,39818.0,200.9526,201.2249,200.0138,200.4926,39818.0
2021-01-06 10:20:00,213.39,213.54,212.19,212.44,46729.0,200.333,200.4738,199.2065,199.4412,46729.0
2021-01-06 10:30:00,212.41,212.78,211.6,211.77,28609.0,199.413,199.7604,198.6526,198.8122,28609.0
2021-01-06 10:40:00,211.75,212.4,211.55,212.13,50570.0,198.7934,199.4036,198.6056,199.1501,50570.0
2021-01-06 10:50:00,212.13,212.84,212.01,212.72,58885.0,199.1501,199.8167,199.0375,199.704,58885.0
2021-01-06 11:00:00,212.74,213.55,212.61,213.41,22753.0,199.7228,200.4832,199.6008,200.3518,22753.0
2021-01-06 11:10:00,213.42,213.75,213.26,213.34,25678.0,200.3612,200.671,200.211,200.2861,25678.0
2021-01-06 11:20:00,213.33,213.48,212.77,213.03,21513.0,200.2767,200.4175,199.751,199.9951,21513.0
2021-01-06 11:30:00,213.04,213.27,212.9,213.13,18337.0,200.0044,200.2204,199.873,200.0889,18337.0
2021-01-06 11:40:00,213.21,213.5,213.09,213.5,30058.0,200.164,200.4363,200.0514,200.4363,30058.0
2021-01-06 11:50:00,213.56,214.46,213.5,214.31,36129.0,200.4926,201.3376,200.4363,201.1967,36129.0
2021-01-06 12:00:00,214.37,214.84,214.32,214.36,46179.0,201.2531,201.6943,201.2061,201.2437,46179.0
2021-01-06 12:10:00,214.44,214.7,214.28,214.68,20430.0,201.3188,201.5629,201.1686,201.5441,20430.0
2021-01-06 12:20:00,214.66,214.84,214.3,214.8,18518.0,201.5253,201.6943,201.1873,201.6568,18518.0
2021-01-06 12:30:00,214.75,215.15,214.75,215.0,43381.0,201.6098,201.9853,201.6098,201.8445,43381.0
2021-01-06 12:40:00,215.0,215.34,214.68,214.79,19055.0,201.8445,202.1637,201.5441,201.6474,19055.0
2021-01-06 12:50:00,214.83,215.22,214.83,215.22,14933.0,201.6849,202.0511,201.6849,202.0511,14933.0
2021-01-06 13:00:00,215.23,215.4,214.77,214.97,19022.0,202.0604,202.22,201.6286,201.8163,19022.0
2021-01-06 13:10:00,214.98,215.31,214.84,214.9,16232.0,201.8257,202.1355,201.6943,201.7506,16232.0
2021-01-06 13:20:00,215.04,215.4,214.83,215.33,21083.0,201.8821,202.22,201.6849,202.1543,21083.0
2021-01-06 13:30:00,215.37,215.38,215.03,215.2,18964.0,202.1919,202.2013,201.8727,202.0323,18964.0
2021-01-06 13:40:00,215.25,215.63,215.2,215.6,26900.0,202.0792,202.436,202.0323,202.4078,26900.0
2021-01-06 13:50:00,215.6,215.63,215.1,215.4,38800.0,202.4078,202.436,201.9384,202.22,38800.0
2021-01-06 14:00:00,215.5,215.63,215.19,215.24,14135.0,202.3139,202.436,202.0229,202.0698,14135.0
2021-01-06 14:10:00,215.27,215.57,215.13,215.56,56611.0,202.098,202.3796,201.9666,202.3702,56611.0
2021-01-06 14:20:00,215.6,215.76,214.88,215.35,23688.0,202.4078,202.558,201.7319,202.1731,23688.0
2021-01-06 14:30:00,215.3,215.85,215.08,215.36,24146.0,202.1262,202.6425,201.9196,202.1825,24146.0
2021-01-06 14:40:00,215.37,215.97,214.96,214.97,19700.0,202.1919,202.7552,201.807,201.8163,19700.0
2021-01-06 14:50:00,214.99,215.89,214.99,215.48,33492.0,201.8351,202.6801,201.8351,202.2951,33492.0
2021-01-06 15:00:00,215.37,215.5,214.8,215.06,30988.0,202.1919,202.3139,201.6568,201.9008,30988.0
2021-01-06 15:10:00,215.06,215.18,214.68,214.8,42010.0,201.9008,202.0135,201.5441,201.6568,42010.0
2021-01-06 15:20:00,214.78,214.83,213.91,214.23,31356.0,201.638,201.6849,200.8212,201.1216,31356.0
2021-01-06 15:30:00,214.22,214.75,214.1,214.5,39148.0,201.1122,201.6098,200.9996,201.3751,39148.0
2021-01-06 15:40:00,214.46,215.17,214.37,215.12,44055.0,201.3376,202.0041,201.2531,201.9572,44055.0
2021-01-06 15:50:00,215.06,216.06,214.81,215.5,188819.0,201.9008,202.8397,201.6661,202.3139,188819.0
2021-01-07 09:30:00,215.0,216.1,214.63,215.28,52469.0,201.8445,202.8772,201.4972,202.1074,52469.0
2021-01-07 09:40:00,215.28,215.94,214.6,215.81,46633.0,202.1074,202.727,201.469,202.605,46633.0
2021-01-07 09:50:00,215.72,215.83,215.11,215.5,30681.0,202.5205,202.6237,201.9478,202.3139,30681.0
2021-01-07 10:00:00,215.51,216.45,215.5,216.12,28695.0,202.3233,203.2058,202.3139,202.896,28695.0
2021-01-07 10:10:00,216.17,217.19,216.17,217.0,41975.0,202.9429,203.9005,202.9429,203.7221,41975.0
2021-01-07 10:20:00,217.05,217.57,216.69,216.89,42231.0,203.7691,204.2573,203.4311,203.6189,42231.0
2021-01-07 10:30:00,216.85,216.96,216.04,216.09,23906.0,203.5813,203.6846,202.8209,202.8678,23906.0
2021-01-07 10:40:00,216.02,216.95,215.9,216.77,26889.0,202.8021,203.6752,202.6894,203.5062,26889.0
2021-01-07 10:50:00,216.58,216.88,216.51,216.76,16370.0,203.3278,203.6095,203.2621,203.4968,16370.0
2021-01-07 11:00:00,216.72,216.82,215.79,216.07,22035.0,203.4593,203.5532,202.5862,202.849,22035.0
2021-01-07 11:10:00,215.9,216.11,215.68,216.11,12831.0,202.6894,202.8866,202.4829,202.8866,12831.0
2021-01-07 11:20:00,216.13,216.51,216.02,216.46,10576.0,202.9054,203.2621,202.8021,203.2152,10576.0
2021-01-07 11:30:00,216.44,216.44,216.14,216.3,6549.0,203.1964,203.1964,202.9148,203.065,6549.0
2021-01-07 11:40:00,216.32,216.53,216.3,216.35,7356.0,203.0837,203.2809,203.065,203.1119,7356.0
2021-01-07 11:50:00,216.35,216.61,216.2,216.35,14461.0,203.1119,203.356,202.9711,203.1119,14461.0
2021-01-07 12:00:00,216.4,216.87,216.34,216.85,11660.0,203.1588,203.6001,203.1025,203.5813,11660.0
2021-01-07 12:10:00,216.84,217.0,216.68,217.0,9243.0,203.5719,203.7221,203.4217,203.7221,9243.0
2021-01-07 12:20:00,216.98,217.0,216.79,216.87,18603.0,203.7034,203.7221,203.525,203.6001,18603.0
2021-01-07 12:30:00,216.97,217.19,216.92,217.12,9099.0,203.694,203.9005,203.647,203.8348,9099.0
2021-01-07 12:40:00,217.12,217.18,216.85,217.13,19275.0,203.8348,203.8911,203.5813,203.8442,19275.0
2021-01-07 12:50:00,217.14,217.63,217.09,217.4,15267.0,203.8536,204.3136,203.8066,204.0977,15267.0
2021-01-07 13:00:00,217.47,217.53,217.1,217.11,10143.0,204.1634,204.2197,203.816,203.8254,10143.0
2021-01-07 13:10:00,217.14,217.38,217.07,217.35,10751.0,203.8536,204.0789,203.7879,204.0507,10751.0
2021-01-07 13:20:00,217.4,217.43,217.04,217.05,8516.0,204.0977,204.1258,203.7597,203.7691,8516.0
2021-01-07 13:30:00,217.05,217.51,217.03,217.33,12301.0,203.7691,204.2009,203.7503,204.0319,12301.0
2021-01-07 13:40:00,217.3,217.54,217.22,217.37,8888.0,204.0038,204.2291,203.9287,204.0695,8888.0
2021-01-07 13:50:00,217.38,217.46,217.14,217.22,11650.0,204.0789,204.154,203.8536,203.9287,11650.0
2021-01-07 14:00:00,217.26,217.57,217.25,217.46,14708.0,203.9662,204.2573,203.9568,204.154,14708.0
2021-01-07 14:10:00,217.49,217.76,217.48,217.75,20357.0,204.1822,204.4356,204.1728,204.4262,20357.0
2021-01-07 14:20:00,217.77,217.88,217.46,217.55,19737.0,204.445,204.5483,204.154,204.2385,19737.0
2021-01-07 14:30:00,217.58,217.75,217.53,217.69,19631.0,204.2666,204.4262,204.2197,204.3699,19631.0
2021-01-07 14:40:00,217.67,218.14,217.67,217.95,27338.0,204.3511,204.7924,204.3511,204.614,27338.0
2021-01-07 14:50:00,217.9,218.33,217.8,218.26,13613.0,204.5671,204.9708,204.4732,204.905,13613.0
2021-01-07 15:00:00,218.29,218.43,218.08,218.09,16283.0,204.9332,205.0646,204.7361,204.7454,16283.0
2021-01-07 15:10:00,218.04,218.13,217.82,217.91,16154.0,204.6985,204.783,204.492,204.5765,16154.0
2021-01-07 15:20:00,217.94,218.33,217.93,218.08,24395.0,204.6046,204.9708,204.5952,204.7361,24395.0
2021-01-07 15:30:00,218.04,218.28,217.85,218.27,34349.0,204.6985,204.9238,204.5201,204.9144,34349.0
2021-01-07 15:40:00,218.29,218.48,217.94,217.94,46190.0,204.9332,205.1116,204.6046,204.6046,46190.0
2021-01-07 15:50:00,217.88,218.2,217.68,217.68,139520.0,204.5483,204.8487,204.3605,204.3605,139520.0
2021-01-08 09:30:00,218.64,219.0,217.0,217.21,33350.0,205.2618,205.5998,203.7221,203.9193,33350.0
2021-01-08 09:40:00,217.21,217.65,216.87,217.65,13539.0,203.9193,204.3324,203.6001,204.3324,13539.0
2021-01-08 09:50:00,217.67,217.84,217.49,217.63,14380.0,204.3511,204.5107,204.1822,204.3136,14380.0
2021-01-08 10:00:00,217.74,218.24,217.58,217.7,6922.0,204.4169,204.8863,204.2666,204.3793,6922.0
2021-01-08 10:10:00,217.61,218.09,217.33,217.42,8874.0,204.2948,204.7454,204.0319,204.1164,8874.0
2021-01-08 10:20:00,217.48,217.48,216.78,216.84,10552.0,204.1728,204.1728,203.5156,203.5719,10552.0
2021-01-08 10:30:00,216.82,217.57,216.77,217.55,7503.0,203.5532,204.2573,203.5062,204.2385,7503.0
2021-01-08 10:40:00,217.53,217.83,217.14,217.17,8423.0,204.2197,204.5014,203.8536,203.8817,8423.0
2021-01-08 10:50:00,217.08,217.33,217.01,217.08,7049.0,203.7972,204.0319,203.7315,203.7972,7049.0
2021-01-08 11:00:00,217.16,217.35,216.89,217.16,10750.0,203.8723,204.0507,203.6189,203.8723,10750.0
2021-01-08 11:10:00,217.03,217.04,216.47,216.57,13572.0,203.7503,203.7597,203.2246,203.3184,13572.0
2021-01-08 11:20:00,216.74,216.8,216.53,216.78,10663.0,203.478,203.5344,203.2809,203.5156,10663.0
2021-01-08 11:30:00,216.74,216.78,216.27,216.36,15773.0,203.478,203.5156,203.0368,203.1213,15773.0
2021-01-08 11:40:00,216.32,216.42,216.19,216.21,29199.0,203.0837,203.1776,202.9617,202.9805,29199.0
2021-01-08 11:50:00,216.21,216.25,215.98,216.17,17549.0,202.9805,203.018,202.7645,202.9429,17549.0
2021-01-08 12:00:00,216.18,216.39,216.05,216.12,13581.0,202.9523,203.1495,202.8303,202.896,13581.0
2021-01-08 12:10:00,216.07,216.59,215.89,216.51,11646.0,202.849,203.3372,202.6801,203.2621,11646.0
2021-01-08 12:20:00,216.48,216.58,216.24,216.33,21278.0,203.234,203.3278,203.0086,203.0931,21278.0
2021-01-08 12:30:00,216.33,216.43,216.15,216.41,12566.0,203.0931,203.187,202.9241,203.1682,12566.0
2021-01-08 12:40:00,216.39,216.48,216.07,216.21,19281.0,203.1495,203.234,202.849,202.9805,19281.0
2021-01-08 12:50:00,216.28,216.28,215.8,215.84,51992.0,203.0462,203.0462,202.5956,202.6331,51992.0
2021-01-08 13:00:00,215.86,215.86,215.55,215.81,15418.0,202.6519,202.6519,202.3609,202.605,15418.0
2021-01-08 13:10:00,215.75,216.05,215.2,215.26,14932.0,202.5486,202.8303,202.0323,202.0886,14932.0
2021-01-08 13:20:00,215.17,215.19,214.84,215.06,25377.0,202.0041,202.0229,201.6943,201.9008,25377.0
2021-01-08 13:30:00,214.97,215.13,214.46,214.94,17065.0,201.8163,201.9666,201.3376,201.7882,17065.0
2021-01-08 13:40:00,214.7,215.02,214.52,214.96,19210.0,201.5629,201.8633,201.3939,201.807,19210.0
2021-01-08 13:50:00,215.02,215.32,214.91,215.08,9322.0,201.8633,202.1449,201.76,201.9196,9322.0
2021-01-08 14:00:00,215.0,215.59,214.85,215.41,30951.0,201.8445,202.3984,201.7037,202.2294,30951.0
2021-01-08 14:10:00,215.61,215.65,214.94,215.03,15364.0,202.4172,202.4547,201.7882,201.8727,15364.0
2021-01-08 14:20:00,215.07,215.36,215.02,215.27,16958.0,201.9102,202.1825,201.8633,202.098,16958.0
2021-01-08 14:30:00,215.25,215.42,215.09,215.38,23718.0,202.0792,202.2388,201.929,202.2013,23718.0
2021-01-08 14:40:00,215.38,215.39,214.87,215.39,22587.0,202.2013,202.2106,201.7225,202.2106,22587.0
2021-01-08 14:50:00,215.34,215.56,215.3,215.49,15703.0,202.1637,202.3702,202.1262,202.3045,15703.0
2021-01-08 15:00:00,215.46,215.71,215.42,215.68,23758.0,202.2764,202.5111,202.2388,202.4829,23758.0
2021-01-08 15:10:00,215.65,215.91,215.57,215.81,23271.0,202.4547,202.6988,202.3796,202.605,23271.0
2021-01-08 15:20:00,215.8,216.13,215.69,216.04,24154.0,202.5956,202.9054,202.4923,202.8209,24154.0
2021-01-08 15:30:00,216.04,216.13,215.59,215.74,51211.0,202.8209,202.9054,202.3984,202.5392,51211.0
2021-01-08 15:40:00,215.75,216.21,215.75,216.06,40228.0,202.5486,202.9805,202.5486,202.8397,40228.0
2021-01-08 15:50:00,216.15,216.24,215.38,215.8,178052.0,202.9241,203.0086,202.2013,202.5956,178052.0
2021-01-11 09:30:00,215.37,216.76,215.0,216.08,43288.0,202.1919,203.4968,201.8445,202.8584,43288.0
2021-01-11 09:40:00,215.89,216.08,215.54,215.54,12886.0,202.6801,202.8584,202.3515,202.3515,12886.0
2021-01-11 09:50:00,215.39,216.59,215.37,215.77,29501.0,202.2106,203.3372,202.1919,202.5674,29501.0
2021-01-11 10:00:00,215.96,216.1,214.95,215.1,24994.0,202.7458,202.8772,201.7976,201.9384,24994.0
2021-01-11 10:10:00,214.96,215.27,214.62,214.87,16096.0,201.807,202.098,201.4878,201.7225,16096.0
2021-01-11 10:20:00,214.94,215.98,214.86,215.95,14072.0,201.7882,202.7645,201.7131,202.7364,14072.0
2021-01-11 10:30:00,215.89,216.18,215.67,215.83,20292.0,202.6801,202.9523,202.4735,202.6237,20292.0
2021-01-11 10:40:00,215.83,216.14,215.73,216.03,18125.0,202.6237,202.9148,202.5298,202.8115,18125.0
2021-01-11 10:50:00,216.04,216.37,215.95,216.31,28855.0,202.8209,203.1307,202.7364,203.0744,28855.0
2021-01-11 11:00:00,216.31,216.56,216.22,216.44,17863.0,203.0744,203.3091,202.9899,203.1964,17863.0
2021-01-11 11:10:00,216.47,216.47,216.17,216.47,14580.0,203.2246,203.2246,202.9429,203.2246,14580.0
2021-01-11 11:20:00,216.57,216.97,216.48,216.87,25545.0,203.3184,203.694,203.234,203.6001,25545.0
2021-01-11 11:30:00,216.84,216.92,216.7,216.83,10271.0,203.5719,203.647,203.4405,203.5625,10271.0
2021-01-11 11:40:00,216.83,216.87,216.49,216.56,13421.0,203.5625,203.6001,203.2433,203.3091,13421.0
2021-01-11 11:50:00,216.5,216.73,216.47,216.52,20360.0,203.2527,203.4687,203.2246,203.2715,20360.0
2021-01-11 12:00:00,216.52,216.61,216.37,216.5,16253.0,203.2715,203.356,203.1307,203.2527,16253.0
2021-01-11 12:10:00,216.46,216.53,216.4,216.48,7285.0,203.2152,203.2809,203.1588,203.234,7285.0
2021-01-11 12:20:00,216.52,216.8,216.52,216.73,8123.0,203.2715,203.5344,203.2715,203.4687,8123.0
2021-01-11 12:30:00,216.76,217.65,216.72,217.63,31185.0,203.4968,204.3324,203.4593,204.3136,31185.0
2021-01-11 12:40:00,217.57,217.6,217.14,217.14,24692.0,204.2573,204.2854,203.8536,203.8536,24692.0
2021-01-11 12:50:00,217.09,217.25,216.99,217.05,9355.0,203.8066,203.9568,203.7127,203.7691,9355.0
2021-01-11 13:00:00,217.1,217.16,216.95,217.13,12171.0,203.816,203.8723,203.6752,203.8442,12171.0
2021-01-11 13:10:00,217.13,217.34,217.11,217.18,21330.0,203.8442,204.0413,203.8254,203.8911,21330.0
2021-01-11 13:20:00,217.1,217.1,216.57,216.79,55542.0,203.816,203.816,203.3184,203.525,55542.0
2021-01-11 13:30:00,216.8,216.97,216.64,216.64,19829.0,203.5344,203.694,203.3842,203.3842,19829.0
2021-01-11 13:40:00,216.66,216.67,216.31,216.38,23407.0,203.4029,203.4123,203.0744,203.1401,23407.0
2021-01-11 13:50:00,216.37,216.73,216.37,216.62,12359.0,203.1307,203.4687,203.1307,203.3654,12359.0
2021-01-11 14:00:00,216.62,216.66,216.16,216.19,16449.0,203.3654,203.4029,202.9335,202.9617,16449.0
2021-01-11 14:10:00,216.24,216.39,216.19,216.25,7449.0,203.0086,203.1495,202.9617,203.018,7449.0
2021-01-11 14:20:00,216.24,216.24,215.97,215.97,9377.0,203.0086,203.0086,202.7552,202.7552,9377.0
2021-01-11 14:30:00,215.97,216.12,215.81,216.01,17816.0,202.7552,202.896,202.605,202.7927,17816.0
2021-01-11 14:40:00,215.95,216.63,215.86,216.55,13416.0,202.7364,203.3748,202.6519,203.2997,13416.0
2021-01-11 14:50:00,216.47,216.69,216.3,216.67,11341.0,203.2246,203.4311,203.065,203.4123,11341.0
2021-01-11 15:00:00,216.68,216.79,216.04,216.1,16098.0,203.4217,203.525,202.8209,202.8772,16098.0
2021-01-11 15:10:00,216.1,216.1,215.53,215.72,21573.0,202.8772,202.8772,202.3421,202.5205,21573.0
2021-01-11 15:20:00,215.71,215.71,215.17,215.23,33809.0,202.5111,202.5111,202.0041,202.0604,33809.0
2021-01-11 15:30:00,215.25,215.48,214.93,215.11,45036.0,202.0792,202.2951,201.7788,201.9478,45036.0
2021-01-11 15:40:00,215.14,215.5,215.08,215.23,62726.0,201.9759,202.3139,201.9196,202.0604,62726.0
2021-01-11 15:50:00,215.26,215.86,215.1,215.29,147919.0,202.0886,202.6519,201.9384,202.1168,147919.0
2021-01-12 09:30:00,214.79,215.2,213.64,215.03,62677.0,201.6474,202.0323,200.5677,201.8727,62677.0
2021-01-12 09:40:00,215.11,215.63,214.98,215.59,38689.0,201.9478,202.436,201.8257,202.3984,38689.0
2021-01-12 09:50:00,215.74,216.28,215.65,215.97,37872.0,202.5392,203.0462,202.4547,202.7552,37872.0
2021-01-12 10:00:00,215.97,216.25,215.65,215.85,43386.0,202.7552,203.018,202.4547,202.6425,43386.0
2021-01-12 10:10:00,215.94,216.71,215.8,216.71,98780.0,202.727,203.4499,202.5956,203.4499,98780.0
2021-01-12 10:20:00,216.68,216.94,216.31,216.31,24793.0,203.4217,203.6658,203.0744,203.0744,24793.0
2021-01-12 10:30:00,216.35,216.76,216.23,216.53,31130.0,203.1119,203.4968,202.9993,203.2809,31130.0
2021-01-12 10:40:00,216.53,216.55,216.16,216.45,36711.0,203.2809,203.2997,202.9335,203.2058,36711.0
2021-01-12 10:50:00,216.45,216.64,216.33,216.48,27903.0,203.2058,203.3842,203.0931,203.234,27903.0
2021-01-12 11:00:00,216.5,216.82,216.32,216.81,22895.0,203.2527,203.5532,203.0837,203.5438,22895.0
2021-01-12 11:10:00,216.82,217.1,216.81,216.86,24704.0,203.5532,203.816,203.5438,203.5907,24704.0
2021-01-12 11:20:00,216.83,216.85,216.4,216.58,19363.0,203.5625,203.5813,203.1588,203.3278,19363.0
2021-01-12 11:30:00,216.67,217.21,216.6,216.84,32881.0,203.4123,203.9193,203.3466,203.5719,32881.0
2021-01-12 11:40:00,216.84,217.11,216.73,216.79,21995.0,203.5719,203.8254,203.4687,203.525,21995.0
2021-01-12 11:50:00,216.79,216.84,216.52,216.6,42755.0,203.525,203.5719,203.2715,203.3466,42755.0
2021-01-12 12:00:00,216.6,216.73,216.38,216.5,19725.0,203.3466,203.4687,203.1401,203.2527,19725.0
2021-01-12 12:10:00,216.56,216.64,216.31,216.59,30043.0,203.3091,203.3842,203.0744,203.3372,30043.0
2021-01-12 12:20:00,216.59,216.86,216.46,216.85,23558.0,203.3372,203.5907,203.2152,203.5813,23558.0
2021-01-12 12:30:00,216.77,216.77,216.33,216.61,19249.0,203.5062,203.5062,203.0931,203.356,19249.0
2021-01-12 12:40:00,216.53,216.71,216.37,216.41,21766.0,203.2809,203.4499,203.1307,203.1682,21766.0
2021-01-12 12:50:00,216.4,216.57,216.14,216.38,18843.0,203.1588,203.3184,202.9148,203.1401,18843.0
2021-01-12 13:00:00,216.32,216.78,216.27,216.73,19971.0,203.0837,203.5156,203.0368,203.4687,19971.0
2021-01-12 13:10:00,216.68,216.69,216.53,216.63,13113.0,203.4217,203.4311,203.2809,203.3748,13113.0
2021-01-12 13:20:00,216.63,217.12,216.59,217.03,20645.0,203.3748,203.8348,203.3372,203.7503,20645.0
2021-01-12 13:30:00,216.98,217.22,216.86,217.19,23388.0,203.7034,203.9287,203.5907,203.9005,23388.0
2021-01-12 13:40:00,217.11,217.54,217.01,217.47,25156.0,203.8254,204.2291,203.7315,204.1634,25156.0
2021-01-12 13:50:00,217.48,217.95,217.4,217.95,28693.0,204.1728,204.614,204.0977,204.614,28693.0
2021-01-12 14:00:00,217.87,218.52,217.74,218.46,36332.0,204.5389,205.1491,204.4169,205.0928,36332.0
2021-01-12 14:10:00,218.42,218.46,218.18,218.23,24614.0,205.0552,205.0928,204.8299,204.8769,24614.0
2021-01-12 14:20:00,218.23,218.37,218.11,218.11,19390.0,204.8769,205.0083,204.7642,204.7642,19390.0
2021-01-12 14:30:00,218.12,218.19,217.94,218.17,25518.0,204.7736,204.8393,204.6046,204.8205,25518.0
2021-01-12 14:40:00,218.17,218.2,217.93,218.12,19131.0,204.8205,204.8487,204.5952,204.7736,19131.0
2021-01-12 14:50:00,218.11,218.17,217.79,217.87,24269.0,204.7642,204.8205,204.4638,204.5389,24269.0
2021-01-12 15:00:00,217.87,218.35,217.87,218.31,30035.0,204.5389,204.9895,204.5389,204.952,30035.0
2021-01-12 15:10:00,218.31,218.71,218.31,218.65,31117.0,204.952,205.3275,204.952,205.2712,31117.0
2021-01-12 15:20:00,218.69,218.77,218.32,218.4,18920.0,205.3087,205.3838,204.9614,205.0365,18920.0
2021-01-12 15:30:00,218.4,218.45,218.1,218.14,19776.0,205.0365,205.0834,204.7548,204.7924,19776.0
2021-01-12 15:40:00,218.17,218.59,218.06,218.4,23174.0,204.8205,205.2148,204.7173,205.0365,23174.0
2021-01-12 15:50:00,218.45,218.7,218.12,218.29,82980.0,205.0834,205.3181,204.7736,204.9332,82980.0
2021-01-13 09:30:00,217.21,218.23,216.9,217.04,34054.0,203.9193,204.8769,203.6283,203.7597,34054.0
2021-01-13 09:40:00,217.14,217.62,216.23,216.43,45365.0,203.8536,204.3042,202.9993,203.187,45365.0
2021-01-13 09:50:00,216.31,217.58,216.04,217.52,22940.0,203.0744,204.2666,202.8209,204.2103,22940.0
2021-01-13 10:00:00,217.54,217.99,216.94,217.62,22632.0,204.2291,204.6516,203.6658,204.3042,22632.0
2021-01-13 10:10:00,217.62,217.85,217.15,217.58,21396.0,204.3042,204.5201,203.863,204.2666,21396.0
2021-01-13 10:20:00,217.62,218.27,217.43,218.16,26359.0,204.3042,204.9144,204.1258,204.8112,26359.0
2021-01-13 10:30:00,218.08,218.23,217.77,217.97,18310.0,204.7361,204.8769,204.445,204.6328,18310.0
2021-01-13 10:40:00,218.0,218.74,217.96,218.71,16017.0,204.6609,205.3557,204.6234,205.3275,16017.0
2021-01-13 10:50:00,218.78,218.87,218.6,218.61,13276.0,205.3932,205.4777,205.2242,205.2336,13276.0
2021-01-13 11:00:00,218.6,218.76,218.37,218.47,11768.0,205.2242,205.3744,205.0083,205.1022,11768.0
2021-01-13 11:10:00,218.48,218.74,218.42,218.68,10893.0,205.1116,205.3557,205.0552,205.2993,10893.0
2021-01-13 11:20:00,218.69,218.79,218.56,218.57,12876.0,205.3087,205.4026,205.1867,205.1961,12876.0
2021-01-13 11:30:00,218.53,218.6,218.35,218.53,10361.0,205.1585,205.2242,204.9895,205.1585,10361.0
2021-01-13 11:40:00,218.46,218.59,218.32,218.36,16273.0,205.0928,205.2148,204.9614,204.9989,16273.0
2021-01-13 11:50:00,218.33,218.79,218.33,218.54,9312.0,204.9708,205.4026,204.9708,205.1679,9312.0
2021-01-13 12:00:00,218.63,218.78,218.6,218.73,10156.0,205.2524,205.3932,205.2242,205.3463,10156.0
2021-01-13 12:10:00,218.79,218.93,218.73,218.84,11740.0,205.4026,205.534,205.3463,205.4496,11740.0
2021-01-13 12:20:00,218.82,218.88,218.45,218.45,13173.0,205.4308,205.4871,205.0834,205.0834,13173.0
2021-01-13 12:30:00,218.43,218.76,218.27,218.74,13600.0,205.0646,205.3744,204.9144,205.3557,13600.0
2021-01-13 12:40:00,218.73,219.17,218.73,219.05,13057.0,205.3463,205.7594,205.3463,205.6467,13057.0
2021-01-13 12:50:00,219.05,219.22,218.92,219.21,14418.0,205.6467,205.8063,205.5247,205.7969,14418.0
2021-01-13 13:00:00,219.22,219.35,219.02,219.11,9298.0,205.8063,205.9283,205.6185,205.703,9298.0
2021-01-13 13:10:00,219.11,219.58,219.08,219.37,14701.0,205.703,206.1443,205.6749,205.9471,14701.0
2021-01-13 13:20:00,219.38,219.38,218.96,219.04,11701.0,205.9565,205.9565,205.5622,205.6373,11701.0
2021-01-13 13:30:00,219.01,219.22,218.94,218.98,9703.0,205.6091,205.8063,205.5434,205.581,9703.0
2021-01-13 13:40:00,218.95,218.95,218.53,218.68,11999.0,205.5528,205.5528,205.1585,205.2993,11999.0
2021-01-13 13:50:00,218.65,218.68,218.04,218.2,11927.0,205.2712,205.2993,204.6985,204.8487,11927.0
2021-01-13 14:00:00,218.18,218.51,218.01,218.43,28574.0,204.8299,205.1397,204.6703,205.0646,28574.0
2021-01-13 14:10:00,218.43,218.47,218.21,218.41,8368.0,205.0646,205.1022,204.8581,205.0459,8368.0
2021-01-13 14:20:00,218.43,218.49,218.26,218.48,11224.0,205.0646,205.121,204.905,205.1116,11224.0
2021-01-13 14:30:00,218.5,218.5,218.2,218.25,13686.0,205.1304,205.1304,204.8487,204.8957,13686.0
2021-01-13 14:40:00,218.21,218.44,218.03,218.09,9628.0,204.8581,205.074,204.6891,204.7454,9628.0
2021-01-13 14:50:00,218.09,218.25,217.97,218.22,11759.0,204.7454,204.8957,204.6328,204.8675,11759.0
2021-01-13 15:00:00,218.15,218.45,218.14,218.38,6832.0,204.8018,205.0834,204.7924,205.0177,6832.0
2021-01-13 15:10:00,218.39,218.5,218.38,218.44,8967.0,205.0271,205.1304,205.0177,205.074,8967.0
2021-01-13 15:20:00,218.45,218.45,218.26,218.33,14159.0,205.0834,205.0834,204.905,204.9708,14159.0
2021-01-13 15:30:00,218.34,218.9,218.34,218.78,15173.0,204.9801,205.5059,204.9801,205.3932,15173.0
2021-01-13 15:40:00,218.79,218.99,218.71,218.82,13124.0,205.4026,205.5904,205.3275,205.4308,13124.0
2021-01-13 15:50:00,218.8,218.83,218.17,218.32,66982.0,205.412,205.4402,204.8205,204.9614,66982.0
2021-01-14 09:30:00,217.1,217.86,217.1,217.33,41659.0,203.816,204.5295,203.816,204.0319,41659.0
2021-01-14 09:40:00,217.36,217.81,217.0,217.38,41442.0,204.0601,204.4826,203.7221,204.0789,41442.0
2021-01-14 09:50:00,217.42,217.72,217.28,217.37,20583.0,204.1164,204.3981,203.985,204.0695,20583.0
2021-01-14 10:00:00,217.37,217.62,217.16,217.22,23225.0,204.0695,204.3042,203.8723,203.9287,23225.0
2021-01-14 10:10:00,217.22,217.69,217.22,217.65,25732.0,203.9287,204.3699,203.9287,204.3324,25732.0
2021-01-14 10:20:00,217.61,217.71,217.09,217.2,17836.0,204.2948,204.3887,203.8066,203.9099,17836.0
2021-01-14 10:30:00,217.19,217.25,216.68,216.81,27492.0,203.9005,203.9568,203.4217,203.5438,27492.0
2021-01-14 10:40:00,216.81,217.14,216.24,216.35,63478.0,203.5438,203.8536,203.0086,203.1119,63478.0
2021-01-14 10:50:00,216.3,216.52,216.19,216.4,23881.0,203.065,203.2715,202.9617,203.1588,23881.0
2021-01-14 11:00:00,216.32,216.81,216.29,216.37,33140.0,203.0837,203.5438,203.0556,203.1307,33140.0
2021-01-14 11:10:00,216.37,216.47,216.18,216.38,18473.0,203.1307,203.2246,202.9523,203.1401,18473.0
2021-01-14 11:20:00,216.4,216.4,215.79,215.91,35834.0,203.1588,203.1588,202.5862,202.6988,35834.0
2021-01-14 11:30:00,215.92,215.92,215.24,215.24,33103.0,202.7082,202.7082,202.0698,202.0698,33103.0
2021-01-14 11:40:00,215.29,215.6,215.24,215.48,57827.0,202.1168,202.4078,202.0698,202.2951,57827.0
2021-01-14 11:50:00,215.48,215.66,215.13,215.15,48742.0,202.2951,202.4641,201.9666,201.9853,48742.0
2021-01-14 12:00:00,215.16,215.22,214.84,215.12,22685.0,201.9947,202.0511,201.6943,201.9572,22685.0
2021-01-14 12:10:00,215.0,215.31,214.92,215.0,17492.0,201.8445,202.1355,201.7694,201.8445,17492.0
2021-01-14 12:20:00,215.04,215.04,214.64,214.69,17037.0,201.8821,201.8821,201.5065,201.5535,17037.0
2021-01-14 12:30:00,214.7,214.75,214.33,214.52,30535.0,201.5629,201.6098,201.2155,201.3939,30535.0
2021-01-14 12:40:00,214.56,214.6,214.35,214.55,25278.0,201.4314,201.469,201.2343,201.422,25278.0
2021-01-14 12:50:00,214.52,214.89,214.5,214.69,24756.0,201.3939,201.7412,201.3751,201.5535,24756.0
2021-01-14 13:00:00,214.65,214.69,214.31,214.62,64474.0,201.5159,201.5535,201.1967,201.4878,64474.0
2021-01-14 13:10:00,214.6,214.6,214.08,214.12,70790.0,201.469,201.469,200.9808,201.0184,70790.0
2021-01-14 13:20:00,214.12,214.51,214.11,214.39,29969.0,201.0184,201.3845,201.009,201.2718,29969.0
2021-01-14 13:30:00,214.35,214.58,213.9,214.13,46126.0,201.2343,201.4502,200.8118,201.0277,46126.0
2021-01-14 13:40:00,214.13,214.72,214.12,214.72,39686.0,201.0277,201.5816,201.0184,201.5816,39686.0
2021-01-14 13:50:00,214.71,214.79,214.59,214.69,16832.0,201.5723,201.6474,201.4596,201.5535,16832.0
2021-01-14 14:00:00,214.68,214.94,214.58,214.74,29644.0,201.5441,201.7882,201.4502,201.6004,29644.0
2021-01-14 14:10:00,214.78,214.98,214.73,214.84,16974.0,201.638,201.8257,201.591,201.6943,16974.0
2021-01-14 14:20:00,214.83,215.0,214.65,214.68,14903.0,201.6849,201.8445,201.5159,201.5441,14903.0
2021-01-14 14:30:00,214.68,214.75,214.62,214.7,17275.0,201.5441,201.6098,201.4878,201.5629,17275.0
2021-01-14 14:40:00,214.7,214.82,214.6,214.69,36245.0,201.5629,201.6755,201.469,201.5535,36245.0
2021-01-14 14:50:00,214.69,214.8,214.47,214.7,32029.0,201.5535,201.6568,201.3469,201.5629,32029.0
2021-01-14 15:00:00,214.7,214.72,214.38,214.42,30495.0,201.5629,201.5816,201.2625,201.3,30495.0
2021-01-14 15:10:00,214.36,214.42,213.85,213.88,47924.0,201.2437,201.3,200.7649,200.793,47924.0
2021-01-14 15:20:00,213.9,214.15,213.87,214.07,44477.0,200.8118,201.0465,200.7837,200.9714,44477.0
2021-01-14 15:30:00,214.09,214.32,213.78,213.82,56761.0,200.9902,201.2061,200.6992,200.7367,56761.0
2021-01-14 15:40:00,213.82,214.13,213.82,214.12,73783.0,200.7367,201.0277,200.7367,201.0184,73783.0
2021-01-14 15:50:00,214.11,214.13,213.11,213.24,249833.0,201.009,201.0277,200.0702,200.1922,249833.0
2021-01-15 09:30:00,213.24,213.76,212.15,212.55,129269.0,200.1922,200.6804,199.1689,199.5444,129269.0
2021-01-15 09:40:00,212.55,213.23,212.25,213.15,19303.0,199.5444,200.1828,199.2628,200.1077,19303.0
2021-01-15 09:50:00,213.16,213.31,212.69,213.14,15865.0,200.1171,200.2579,199.6759,200.0983,15865.0
2021-01-15 10:00:00,213.21,213.43,212.33,212.37,36505.0,200.164,200.3706,199.3379,199.3754,36505.0
2021-01-15 10:10:00,212.34,212.78,212.2,212.36,34554.0,199.3473,199.7604,199.2158,199.3661,34554.0
2021-01-15 10:20:00,212.47,212.47,211.83,212.0,30735.0,199.4693,199.4693,198.8685,199.0281,30735.0
2021-01-15 10:30:00,212.0,212.52,211.96,212.38,41215.0,199.0281,199.5163,198.9905,199.3848,41215.0
2021-01-15 10:40:00,212.44,212.83,211.86,212.0,36616.0,199.4412,199.8073,198.8966,199.0281,36616.0
2021-01-15 10:50:00,212.07,212.07,211.52,211.71,24152.0,199.0938,199.0938,198.5774,198.7558,24152.0
2021-01-15 11:00:00,211.71,211.79,211.03,211.27,23419.0,198.7558,198.8309,198.1174,198.3427,23419.0
2021-01-15 11:10:00,211.31,211.51,211.0,211.44,20965.0,198.3803,198.5681,198.0893,198.5023,20965.0
2021-01-15 11:20:00,211.6,211.88,211.4,211.71,14282.0,198.6526,198.9154,198.4648,198.7558,14282.0
2021-01-15 11:30:00,211.63,211.63,211.25,211.57,18594.0,198.6807,198.6807,198.324,198.6244,18594.0
2021-01-15 11:40:00,211.66,211.83,211.42,211.45,12787.0,198.7089,198.8685,198.4836,198.5117,12787.0
2021-01-15 11:50:00,211.5,211.89,211.25,211.84,12282.0,198.5587,198.9248,198.324,198.8779,12282.0
2021-01-15 12:00:00,211.89,212.17,211.68,211.9,24678.0,198.9248,199.1877,198.7277,198.9342,24678.0
2021-01-15 12:10:00,211.91,212.26,211.84,212.21,14641.0,198.9436,199.2722,198.8779,199.2252,14641.0
2021-01-15 12:20:00,212.26,212.28,211.89,211.98,19824.0,199.2722,199.2909,198.9248,199.0093,19824.0
2021-01-15 12:30:00,211.97,212.37,211.94,212.37,13872.0,198.9999,199.3754,198.9717,199.3754,13872.0
2021-01-15 12:40:00,212.4,212.78,212.36,212.4,25894.0,199.4036,199.7604,199.3661,199.4036,25894.0
2021-01-15 12:50:00,212.4,212.4,212.11,212.17,9180.0,199.4036,199.4036,199.1313,199.1877,9180.0
2021-01-15 13:00:00,212.16,212.21,211.98,212.19,10766.0,199.1783,199.2252,199.0093,199.2065,10766.0
2021-01-15 13:10:00,212.16,212.16,211.71,211.72,12395.0,199.1783,199.1783,198.7558,198.7652,12395.0
2021-01-15 13:20:00,211.7,211.7,211.33,211.33,17074.0,198.7464,198.7464,198.3991,198.3991,17074.0
2021-01-15 13:30:00,211.32,211.47,211.14,211.19,23587.0,198.3897,198.5305,198.2207,198.2676,23587.0
2021-01-15 13:40:00,211.2,211.2,210.64,210.65,37017.0,198.277,198.277,197.7513,197.7607,37017.0
2021-01-15 13:50:00,210.6,210.77,210.45,210.58,14326.0,197.7137,197.8733,197.5729,197.695,14326.0
2021-01-15 14:00:00,210.63,211.01,210.62,210.75,11149.0,197.7419,198.0987,197.7325,197.8546,11149.0
2021-01-15 14:10:00,210.75,211.05,210.67,211.02,9351.0,197.8546,198.1362,197.7795,198.108,9351.0
2021-01-15 14:20:00,211.03,211.16,210.89,210.99,13396.0,198.1174,198.2395,197.986,198.0799,13396.0
2021-01-15 14:30:00,210.98,211.23,210.95,211.02,9827.0,198.0705,198.3052,198.0423,198.108,9827.0
2021-01-15 14:40:00,211.02,211.3,210.99,211.28,11436.0,198.108,198.3709,198.0799,198.3521,11436.0
2021-01-15 14:50:00,211.29,211.39,210.93,211.08,13191.0,198.3615,198.4554,198.0235,198.1644,13191.0
2021-01-15 15:00:00,211.07,211.12,210.89,210.91,9686.0,198.155,198.2019,197.986,198.0048,9686.0
2021-01-15 15:10:00,210.99,211.58,210.99,211.37,27513.0,198.0799,198.6338,198.0799,198.4366,27513.0
2021-01-15 15:20:00,211.39,211.49,210.91,210.91,17308.0,198.4554,198.5493,198.0048,198.0048,17308.0
2021-01-15 15:30:00,210.94,211.12,210.82,211.06,34804.0,198.0329,198.2019,197.9203,198.1456,34804.0
2021-01-15 15:40:00,211.06,211.4,210.93,211.25,51466.0,198.1456,198.4648,198.0235,198.324,51466.0
2021-01-15 15:50:00,211.36,211.6,210.94,211.42,139183.0,198.4272,198.6526,198.0329,198.4836,139183.0
2021-01-19 09:30:00,211.5,212.44,210.0,210.3,74432.0,198.5587,199.4412,197.1505,197.4321,74432.0
2021-01-19 09:40:00,210.45,210.87,209.29,209.34,37728.0,197.5729,197.9672,196.4839,196.5308,37728.0
2021-01-19 09:50:00,209.34,209.4,208.37,208.4,30029.0,196.5308,196.5872,195.6202,195.6484,30029.0
2021-01-19 10:00:00,208.41,208.62,207.75,207.81,54742.0,195.6577,195.8549,195.0381,195.0945,54742.0
2021-01-19 10:10:00,207.81,208.75,207.59,208.4,30136.0,195.0945,195.9769,194.8879,195.6484,30136.0
2021-01-19 10:20:00,208.24,209.04,208.24,208.94,16264.0,195.4981,196.2492,195.4981,196.1553,16264.0
2021-01-19 10:30:00,208.9,210.03,208.9,209.86,40330.0,196.1178,197.1786,196.1178,197.019,40330.0
2021-01-19 10:40:00,209.87,210.08,209.71,210.01,17649.0,197.0284,197.2256,196.8782,197.1598,17649.0
2021-01-19 10:50:00,210.01,210.04,209.31,209.31,23249.0,197.1598,197.188,196.5027,196.5027,23249.0
2021-01-19 11:00:00,209.41,209.52,208.84,208.84,21364.0,196.5966,196.6998,196.0614,196.0614,21364.0
2021-01-19 11:10:00,208.84,209.05,208.25,208.31,15091.0,196.0614,196.2586,195.5075,195.5639,15091.0
2021-01-19 11:20:00,208.25,208.52,208.16,208.5,21790.0,195.5075,195.761,195.423,195.7422,21790.0
2021-01-19 11:30:00,208.46,208.8,208.16,208.21,18866.0,195.7047,196.0239,195.423,195.47,18866.0
2021-01-19 11:40:00,208.27,208.31,207.83,207.84,20866.0,195.5263,195.5639,195.1132,195.1226,20866.0
2021-01-19 11:50:00,207.87,208.11,207.7,207.79,36036.0,195.1508,195.3761,194.9912,195.0757,36036.0
2021-01-19 12:00:00,207.8,208.08,207.7,208.08,21152.0,195.0851,195.3479,194.9912,195.3479,21152.0
2021-01-19 12:10:00,208.06,208.16,207.65,207.8,18446.0,195.3292,195.423,194.9442,195.0851,18446.0
2021-01-19 12:20:00,207.83,207.86,207.19,207.3,23522.0,195.1132,195.1414,194.5124,194.6157,23522.0
2021-01-19 12:30:00,207.35,207.38,207.22,207.31,20913.0,194.6626,194.6908,194.5406,194.6251,20913.0
2021-01-19 12:40:00,207.3,207.41,207.04,207.06,16394.0,194.6157,194.7189,194.3716,194.3903,16394.0
2021-01-19 12:50:00,207.09,207.13,206.72,206.91,28984.0,194.4185,194.4561,194.0712,194.2495,28984.0
2021-01-19 13:00:00,206.89,207.23,206.84,206.85,22806.0,194.2308,194.5499,194.1838,194.1932,22806.0
2021-01-19 13:10:00,206.8,206.81,206.25,206.37,34406.0,194.1463,194.1556,193.6299,193.7426,34406.0
2021-01-19 13:20:00,206.38,206.79,206.26,206.42,35005.0,193.752,194.1369,193.6393,193.7895,35005.0
2021-01-19 13:30:00,206.4,207.14,206.32,206.81,34495.0,193.7707,194.4655,193.6956,194.1556,34495.0
2021-01-19 13:40:00,206.8,206.9,206.56,206.79,31140.0,194.1463,194.2401,193.9209,194.1369,31140.0
2021-01-19 13:50:00,206.79,206.91,206.56,206.7,40965.0,194.1369,194.2495,193.9209,194.0524,40965.0
2021-01-19 14:00:00,206.74,206.91,206.64,206.89,60029.0,194.0899,194.2495,193.996,194.2308,60029.0
2021-01-19 14:10:00,206.88,206.97,206.76,206.8,23895.0,194.2214,194.3059,194.1087,194.1463,23895.0
2021-01-19 14:20:00,206.8,206.8,206.56,206.71,33801.0,194.1463,194.1463,193.9209,194.0618,33801.0
2021-01-19 14:30:00,206.69,206.69,206.51,206.57,22559.0,194.043,194.043,193.874,193.9303,22559.0
2021-01-19 14:40:00,206.58,206.65,206.51,206.62,22035.0,193.9397,194.0054,193.874,193.9773,22035.0
2021-01-19 14:50:00,206.67,206.67,206.31,206.34,27750.0,194.0242,194.0242,193.6862,193.7144,27750.0
2021-01-19 15:00:00,206.31,206.42,206.17,206.22,39679.0,193.6862,193.7895,193.5548,193.6017,39679.0
2021-01-19 15:10:00,206.23,206.36,206.09,206.16,30509.0,193.6111,193.7332,193.4797,193.5454,30509.0
2021-01-19 15:20:00,206.18,206.21,206.02,206.15,31188.0,193.5642,193.5924,193.414,193.536,31188.0
2021-01-19 15:30:00,206.16,206.65,206.05,206.36,85308.0,193.5454,194.0054,193.4421,193.7332,85308.0
2021-01-19 15:40:00,206.37,206.98,206.37,206.63,59556.0,193.7426,194.3152,193.7426,193.9867,59556.0
2021-01-19 15:50:00,206.63,206.75,205.96,206.01,139702.0,193.9867,194.0993,193.3577,193.4046,139702.0
2021-01-20 09:30:00,206.89,207.12,205.8,206.23,59259.0,194.2308,194.4467,193.2074,193.6111,59259.0
2021-01-20 09:40:00,206.23,206.32,205.65,205.68,35797.0,193.6111,193.6956,193.0666,193.0948,35797.0
2021-01-20 09:50:00,205.71,205.94,205.5,205.53,34186.0,193.123,193.3389,192.9258,192.954,34186.0
2021-01-20 10:00:00,205.59,205.73,204.7,204.7,49594.0,193.0103,193.1417,192.1748,192.1748,49594.0
2021-01-20 10:10:00,204.76,205.35,204.67,204.81,41027.0,192.2311,192.785,192.1466,192.278,41027.0
2021-01-20 10:20:00,204.8,204.8,203.93,204.15,111768.0,192.2686,192.2686,191.4519,191.6584,111768.0
2021-01-20 10:30:00,204.17,205.06,204.12,204.92,61478.0,191.6772,192.5127,191.6302,192.3813,61478.0
2021-01-20 10:40:00,204.96,205.64,204.78,205.43,68565.0,192.4188,193.0572,192.2499,192.8601,68565.0
2021-01-20 10:50:00,205.48,205.67,205.11,205.4,40584.0,192.907,193.0854,192.5597,192.8319,40584.0
2021-01-20 11:00:00,205.45,205.54,205.1,205.19,32823.0,192.8789,192.9634,192.5503,192.6348,32823.0
2021-01-20 11:10:00,205.18,205.55,205.12,205.29,44878.0,192.6254,192.9727,192.5691,192.7287,44878.0
2021-01-20 11:20:00,205.25,205.31,204.62,204.71,25586.0,192.6911,192.7474,192.0996,192.1841,25586.0
2021-01-20 11:30:00,204.77,205.35,204.71,205.22,17848.0,192.2405,192.785,192.1841,192.6629,17848.0
2021-01-20 11:40:00,205.17,205.27,205.04,205.04,12932.0,192.616,192.7099,192.4939,192.4939,12932.0
2021-01-20 11:50:00,205.06,205.19,204.77,205.19,23744.0,192.5127,192.6348,192.2405,192.6348,23744.0
2021-01-20 12:00:00,205.18,205.41,205.05,205.2,41696.0,192.6254,192.8413,192.5033,192.6442,41696.0
2021-01-20 12:10:00,205.2,205.23,205.0,205.1,25563.0,192.6442,192.6723,192.4564,192.5503,25563.0
2021-01-20 12:20:00,205.07,205.68,205.07,205.59,18208.0,192.5221,193.0948,192.5221,193.0103,18208.0
2021-01-20 12:30:00,205.61,205.65,205.31,205.36,24763.0,193.0291,193.0666,192.7474,192.7944,24763.0
2021-01-20 12:40:00,205.36,205.42,205.18,205.34,44269.0,192.7944,192.8507,192.6254,192.7756,44269.0
2021-01-20 12:50:00,205.36,206.38,205.35,206.28,24580.0,192.7944,193.752,192.785,193.6581,24580.0
2021-01-20 13:00:00,206.33,206.53,206.03,206.12,18968.0,193.705,193.8928,193.4234,193.5079,18968.0
2021-01-20 13:10:00,206.06,206.29,205.89,206.14,12710.0,193.4515,193.6675,193.2919,193.5266,12710.0
2021-01-20 13:20:00,206.12,206.32,206.12,206.31,8629.0,193.5079,193.6956,193.5079,193.6862,8629.0
2021-01-20 13:30:00,206.26,206.47,205.94,205.99,33102.0,193.6393,193.8364,193.3389,193.3858,33102.0
2021-01-20 13:40:00,205.99,205.99,205.59,205.61,23090.0,193.3858,193.3858,193.0103,193.0291,23090.0
2021-01-20 13:50:00,205.61,205.71,205.26,205.64,79803.0,193.0291,193.123,192.7005,193.0572,79803.0
2021-01-20 14:00:00,205.67,205.74,205.56,205.73,36188.0,193.0854,193.1511,192.9821,193.1417,36188.0
2021-01-20 14:10:00,205.69,205.77,205.54,205.7,23237.0,193.1042,193.1793,192.9634,193.1136,23237.0
2021-01-20 14:20:00,205.68,205.81,205.48,205.76,43641.0,193.0948,193.2168,192.907,193.1699,43641.0
2021-01-20 14:30:00,205.72,206.14,205.62,206.09,29452.0,193.1323,193.5266,193.0385,193.4797,29452.0
2021-01-20 14:40:00,206.08,206.26,205.94,206.01,26781.0,193.4703,193.6393,193.3389,193.4046,26781.0
2021-01-20 14:50:00,205.98,206.22,205.9,206.06,24883.0,193.3764,193.6017,193.3013,193.4515,24883.0
2021-01-20 15:00:00,206.03,206.12,205.76,206.01,13502.0,193.4234,193.5079,193.1699,193.4046,13502.0
2021-01-20 15:10:00,206.03,206.06,205.74,205.74,17475.0,193.4234,193.4515,193.1511,193.1511,17475.0
2021-01-20 15:20:00,205.73,206.09,205.7,205.98,27521.0,193.1417,193.4797,193.1136,193.3764,27521.0
2021-01-20 15:30:00,205.96,206.18,205.49,205.55,73272.0,193.3577,193.5642,192.9164,192.9727,73272.0
2021-01-20 15:40:00,205.49,205.71,205.35,205.68,88657.0,192.9164,193.123,192.785,193.0948,88657.0
2021-01-20 15:50:00,205.69,205.75,205.03,205.11,286927.0,193.1042,193.1605,192.4846,192.5597,286927.0
2021-01-21 09:30:00,205.68,207.55,204.51,207.01,127271.0,193.0948,194.8504,191.9964,194.3434,127271.0
2021-01-21 09:40:00,206.98,207.39,206.37,207.13,49872.0,194.3152,194.7002,193.7426,194.4561,49872.0
2021-01-21 09:50:00,207.18,207.86,206.82,207.66,64827.0,194.503,195.1414,194.165,194.9536,64827.0
2021-01-21 10:00:00,207.69,209.11,207.68,208.3,56546.0,194.9818,196.3149,194.9724,195.5545,56546.0
2021-01-21 10:10:00,208.3,208.74,208.12,208.69,19849.0,195.5545,195.9676,195.3855,195.9206,19849.0
2021-01-21 10:20:00,208.68,209.14,208.68,208.99,26405.0,195.9112,196.3431,195.9112,196.2023,26405.0
2021-01-21 10:30:00,209.03,209.39,208.76,208.83,21714.0,196.2398,196.5778,195.9863,196.052,21714.0
2021-01-21 10:40:00,208.83,209.32,208.79,208.99,34976.0,196.052,196.5121,196.0145,196.2023,34976.0
2021-01-21 10:50:00,208.95,209.01,207.89,208.25,34640.0,196.1647,196.221,195.1696,195.5075,34640.0
2021-01-21 11:00:00,208.27,208.5,208.01,208.01,32850.0,195.5263,195.7422,195.2822,195.2822,32850.0
2021-01-21 11:10:00,208.03,208.06,207.75,207.86,29934.0,195.301,195.3292,195.0381,195.1414,29934.0
2021-01-21 11:20:00,207.95,208.29,207.93,208.16,27500.0,195.2259,195.5451,195.2071,195.423,27500.0
2021-01-21 11:30:00,208.16,208.42,207.97,208.42,20322.0,195.423,195.6671,195.2447,195.6671,20322.0
2021-01-21 11:40:00,208.43,208.87,208.42,208.72,50335.0,195.6765,196.0896,195.6671,195.9488,50335.0
2021-01-21 11:50:00,208.71,208.96,208.63,208.89,19221.0,195.9394,196.1741,195.8643,196.1084,19221.0
2021-01-21 12:00:00,208.96,208.96,208.65,208.83,21994.0,196.1741,196.1741,195.8831,196.052,21994.0
2021-01-21 12:10:00,208.85,208.97,208.61,208.62,28766.0,196.0708,196.1835,195.8455,195.8549,28766.0
2021-01-21 12:20:00,208.63,209.12,208.62,209.03,23587.0,195.8643,196.3243,195.8549,196.2398,23587.0
2021-01-21 12:30:00,209.05,209.13,208.62,208.67,20623.0,196.2586,196.3337,195.8549,195.9018,20623.0
2021-01-21 12:40:00,208.61,208.64,208.35,208.46,11480.0,195.8455,195.8737,195.6014,195.7047,11480.0
2021-01-21 12:50:00,208.48,208.63,208.27,208.63,18580.0,195.7235,195.8643,195.5263,195.8643,18580.0
2021-01-21 13:00:00,208.64,208.67,208.36,208.45,31869.0,195.8737,195.9018,195.6108,195.6953,31869.0
2021-01-21 13:10:00,208.43,208.6,208.27,208.59,33247.0,195.6765,195.8361,195.5263,195.8267,33247.0
2021-01-21 13:20:00,208.56,208.56,208.17,208.27,13635.0,195.7986,195.7986,195.4324,195.5263,13635.0
2021-01-21 13:30:00,208.3,208.47,208.26,208.29,16749.0,195.5545,195.7141,195.5169,195.5451,16749.0
2021-01-21 13:40:00,208.32,208.38,208.14,208.27,13255.0,195.5733,195.6296,195.4043,195.5263,13255.0
2021-01-21 13:50:00,208.24,208.36,207.93,208.0,26891.0,195.4981,195.6108,195.2071,195.2728,26891.0
2021-01-21 14:00:00,207.96,208.07,207.74,208.04,22573.0,195.2353,195.3385,195.0287,195.3104,22573.0
2021-01-21 14:10:00,208.05,208.15,207.72,207.86,25889.0,195.3198,195.4137,195.01,195.1414,25889.0
2021-01-21 14:20:00,207.87,208.06,207.8,208.03,7672.0,195.1508,195.3292,195.0851,195.301,7672.0
2021-01-21 14:30:00,207.99,208.18,207.86,208.12,8902.0,195.2634,195.4418,195.1414,195.3855,8902.0
2021-01-21 14:40:00,208.11,208.26,208.04,208.2,15714.0,195.3761,195.5169,195.3104,195.4606,15714.0
2021-01-21 14:50:00,208.2,208.26,207.81,207.86,21537.0,195.4606,195.5169,195.0945,195.1414,21537.0
2021-01-21 15:00:00,207.86,207.94,207.68,207.85,17753.0,195.1414,195.2165,194.9724,195.132,17753.0
2021-01-21 15:10:00,207.86,207.89,207.58,207.6,36504.0,195.1414,195.1696,194.8785,194.8973,36504.0
2021-01-21 15:20:00,207.6,208.43,207.6,208.23,140049.0,194.8973,195.6765,194.8973,195.4888,140049.0
2021-01-21 15:30:00,208.17,208.32,207.82,207.99,58942.0,195.4324,195.5733,195.1038,195.2634,58942.0
2021-01-21 15:40:00,207.99,208.29,207.94,208.24,48823.0,195.2634,195.5451,195.2165,195.4981,48823.0
2021-01-21 15:50:00,208.07,208.15,207.31,207.72,170946.0,195.3385,195.4137,194.6251,195.01,170946.0
2021-01-22 09:30:00,207.72,207.89,205.76,205.86,54769.0,195.01,195.1696,193.1699,193.2638,54769.0
2021-01-22 09:40:00,205.9,207.1,205.9,207.07,14983.0,193.3013,194.4279,193.3013,194.3997,14983.0
2021-01-22 09:50:00,207.03,208.0,207.03,207.67,20504.0,194.3622,195.2728,194.3622,194.963,20504.0
2021-01-22 10:00:00,207.77,208.1,207.19,207.34,20295.0,195.0569,195.3667,194.5124,194.6532,20295.0
2021-01-22 10:10:00,207.33,207.33,206.56,206.77,17753.0,194.6438,194.6438,193.9209,194.1181,17753.0
2021-01-22 10:20:00,206.77,207.04,206.63,206.83,11863.0,194.1181,194.3716,193.9867,194.1744,11863.0
2021-01-22 10:30:00,206.72,207.02,206.7,207.02,6729.0,194.0712,194.3528,194.0524,194.3528,6729.0
2021-01-22 10:40:00,207.07,207.26,207.01,207.18,7032.0,194.3997,194.5781,194.3434,194.503,7032.0
2021-01-22 10:50:00,207.17,207.33,207.04,207.17,9153.0,194.4936,194.6438,194.3716,194.4936,9153.0
2021-01-22 11:00:00,207.15,207.46,207.09,207.42,13218.0,194.4748,194.7659,194.4185,194.7283,13218.0
2021-01-22 11:10:00,207.41,207.5,207.17,207.5,13951.0,194.7189,194.8034,194.4936,194.8034,13951.0
2021-01-22 11:20:00,207.51,207.57,207.22,207.33,7800.0,194.8128,194.8691,194.5406,194.6438,7800.0
2021-01-22 11:30:00,207.33,207.97,207.33,207.86,18661.0,194.6438,195.2447,194.6438,195.1414,18661.0
2021-01-22 11:40:00,207.81,208.27,207.75,207.75,45155.0,195.0945,195.5263,195.0381,195.0381,45155.0
2021-01-22 11:50:00,207.75,207.86,207.43,207.58,8428.0,195.0381,195.1414,194.7377,194.8785,8428.0
2021-01-22 12:00:00,207.65,207.97,207.64,207.88,13129.0,194.9442,195.2447,194.9349,195.1602,13129.0
2021-01-22 12:10:00,207.83,208.17,207.68,207.99,9363.0,195.1132,195.4324,194.9724,195.2634,9363.0
2021-01-22 12:20:00,208.01,208.06,207.72,207.94,15913.0,195.2822,195.3292,195.01,195.2165,15913.0
2021-01-22 12:30:00,208.0,208.01,207.65,207.75,27466.0,195.2728,195.2822,194.9442,195.0381,27466.0
2021-01-22 12:40:00,207.74,208.18,207.74,208.18,16427.0,195.0287,195.4418,195.0287,195.4418,16427.0
2021-01-22 12:50:00,208.2,208.3,207.72,207.94,12202.0,195.4606,195.5545,195.01,195.2165,12202.0
2021-01-22 13:00:00,207.95,207.95,207.3,207.37,10808.0,195.2259,195.2259,194.6157,194.6814,10808.0
2021-01-22 13:10:00,207.35,207.39,206.99,207.18,23953.0,194.6626,194.7002,194.3246,194.503,23953.0
2021-01-22 13:20:00,207.17,207.6,207.13,207.56,8535.0,194.4936,194.8973,194.4561,194.8598,8535.0
2021-01-22 13:30:00,207.51,207.71,207.36,207.4,14400.0,194.8128,195.0006,194.672,194.7095,14400.0
2021-01-22 13:40:00,207.4,207.45,207.02,207.18,10906.0,194.7095,194.7565,194.3528,194.503,10906.0
2021-01-22 13:50:00,207.16,207.25,206.83,207.15,47428.0,194.4842,194.5687,194.1744,194.4748,47428.0
2021-01-22 14:00:00,207.1,207.18,206.95,207.18,12143.0,194.4279,194.503,194.2871,194.503,12143.0
2021-01-22 14:10:00,207.15,207.36,206.99,207.36,11869.0,194.4748,194.672,194.3246,194.672,11869.0
2021-01-22 14:20:00,207.35,207.42,207.07,207.07,14100.0,194.6626,194.7283,194.3997,194.3997,14100.0
2021-01-22 14:30:00,207.08,207.19,206.77,206.87,14646.0,194.4091,194.5124,194.1181,194.212,14646.0
2021-01-22 14:40:00,206.82,206.84,206.53,206.65,21227.0,194.165,194.1838,193.8928,194.0054,21227.0
2021-01-22 14:50:00,206.66,206.82,206.61,206.82,19027.0,194.0148,194.165,193.9679,194.165,19027.0
2021-01-22 15:00:00,206.78,206.96,206.75,206.77,14929.0,194.1275,194.2965,194.0993,194.1181,14929.0
2021-01-22 15:10:00,206.79,206.84,206.43,206.5,21365.0,194.1369,194.1838,193.7989,193.8646,21365.0
2021-01-22 15:20:00,206.45,207.05,206.44,206.91,30366.0,193.8177,194.381,193.8083,194.2495,30366.0
2021-01-22 15:30:00,206.91,206.91,206.4,206.49,48434.0,194.2495,194.2495,193.7707,193.8552,48434.0
2021-01-22 15:40:00,206.5,206.87,206.44,206.69,33422.0,193.8646,194.212,193.8083,194.043,33422.0
2021-01-22 15:50:00,206.69,206.69,206.2,206.32,107143.0,194.043,194.043,193.583,193.6956,107143.0
2021-01-25 09:30:00,206.76,207.99,206.57,206.9,77051.0,194.1087,195.2634,193.9303,194.2401,77051.0
2021-01-25 09:40:00,207.09,207.99,206.84,207.32,48167.0,194.4185,195.2634,194.1838,194.6344,48167.0
2021-01-25 09:50:00,207.48,207.62,206.32,206.32,12535.0,194.7846,194.9161,193.6956,193.6956,12535.0
2021-01-25 10:00:00,206.68,207.24,206.49,206.69,24557.0,194.0336,194.5593,193.8552,194.043,24557.0
2021-01-25 10:10:00,206.64,206.72,205.91,206.22,17264.0,193.996,194.0712,193.3107,193.6017,17264.0
2021-01-25 10:20:00,206.1,206.27,205.58,205.65,38729.0,193.4891,193.6487,193.0009,193.0666,38729.0
2021-01-25 10:30:00,205.67,206.82,205.6,206.82,16371.0,193.0854,194.165,193.0197,194.165,16371.0
2021-01-25 10:40:00,206.84,207.13,206.43,206.51,13170.0,194.1838,194.4561,193.7989,193.874,13170.0
2021-01-25 10:50:00,206.56,206.58,205.61,205.74,34399.0,193.9209,193.9397,193.0291,193.1511,34399.0
2021-01-25 11:00:00,205.74,206.21,205.28,205.5,46659.0,193.1511,193.5924,192.7193,192.9258,46659.0
2021-01-25 11:10:00,205.33,206.69,205.33,206.26,25191.0,192.7662,194.043,192.7662,193.6393,25191.0
2021-01-25 11:20:00,206.2,206.49,206.1,206.42,14190.0,193.583,193.8552,193.4891,193.7895,14190.0
2021-01-25 11:30:00,206.36,206.6,206.11,206.29,29923.0,193.7332,193.9585,193.4985,193.6675,29923.0
2021-01-25 11:40:00,206.35,206.65,206.04,206.07,25056.0,193.7238,194.0054,193.4328,193.4609,25056.0
2021-01-25 11:50:00,206.16,206.2,205.86,205.87,11768.0,193.5454,193.583,193.2638,193.2732,11768.0
2021-01-25 12:00:00,205.96,206.35,205.61,205.76,22538.0,193.3577,193.7238,193.0291,193.1699,22538.0
2021-01-25 12:10:00,205.62,206.02,205.62,205.78,14267.0,193.0385,193.414,193.0385,193.1887,14267.0
2021-01-25 12:20:00,205.75,205.77,205.18,205.48,47738.0,193.1605,193.1793,192.6254,192.907,47738.0
2021-01-25 12:30:00,205.34,205.85,205.11,205.78,8592.0,192.7756,193.2544,192.5597,193.1887,8592.0
2021-01-25 12:40:00,205.74,206.39,205.74,206.36,34486.0,193.1511,193.7613,193.1511,193.7332,34486.0
2021-01-25 12:50:00,206.35,206.59,206.22,206.32,6554.0,193.7238,193.9491,193.6017,193.6956,6554.0
2021-01-25 13:00:00,206.39,206.48,206.26,206.36,16009.0,193.7613,193.8458,193.6393,193.7332,16009.0
2021-01-25 13:10:00,206.32,206.59,206.32,206.52,22286.0,193.6956,193.9491,193.6956,193.8834,22286.0
2021-01-25 13:20:00,206.52,206.58,206.36,206.5,12541.0,193.8834,193.9397,193.7332,193.8646,12541.0
2021-01-25 13:30:00,206.43,206.88,206.42,206.66,17204.0,193.7989,194.2214,193.7895,194.0148,17204.0
2021-01-25 13:40:00,206.72,207.08,206.65,206.99,12468.0,194.0712,194.4091,194.0054,194.3246,12468.0
2021-01-25 13:50:00,207.01,207.12,206.28,206.28,12396.0,194.3434,194.4467,193.6581,193.6581,12396.0
2021-01-25 14:00:00,206.3,206.51,206.24,206.36,11185.0,193.6769,193.874,193.6205,193.7332,11185.0
2021-01-25 14:10:00,206.34,206.51,206.27,206.38,6940.0,193.7144,193.874,193.6487,193.752,6940.0
2021-01-25 14:20:00,206.3,206.42,206.24,206.4,7234.0,193.6769,193.7895,193.6205,193.7707,7234.0
2021-01-25 14:30:00,206.47,206.83,206.4,206.75,19607.0,193.8364,194.1744,193.7707,194.0993,19607.0
2021-01-25 14:40:00,206.68,207.01,206.66,207.0,13532.0,194.0336,194.3434,194.0148,194.334,13532.0
2021-01-25 14:50:00,206.99,206.99,206.77,206.8,10107.0,194.3246,194.3246,194.1181,194.1463,10107.0
2021-01-25 15:00:00,206.83,206.84,206.3,206.42,17332.0,194.1744,194.1838,193.6769,193.7895,17332.0
2021-01-25 15:10:00,206.4,206.46,206.05,206.23,10308.0,193.7707,193.8271,193.4421,193.6111,10308.0
2021-01-25 15:20:00,206.27,206.73,206.26,206.73,12155.0,193.6487,194.0805,193.6393,194.0805,12155.0
2021-01-25 15:30:00,206.67,206.88,206.52,206.57,29905.0,194.0242,194.2214,193.8834,193.9303,29905.0
2021-01-25 15:40:00,206.59,206.88,206.43,206.71,34680.0,193.9491,194.2214,193.7989,194.0618,34680.0
2021-01-25 15:50:00,206.75,206.85,206.28,206.67,108133.0,194.0993,194.1932,193.6581,194.0242,108133.0
2021-01-26 09:30:00,207.15,207.56,205.53,206.16,61807.0,194.4748,194.8598,192.954,193.5454,61807.0
2021-01-26 09:40:00,206.18,206.88,205.76,205.86,18202.0,193.5642,194.2214,193.1699,193.2638,18202.0
2021-01-26 09:50:00,205.83,206.01,205.26,205.77,23658.0,193.2356,193.4046,192.7005,193.1793,23658.0
2021-01-26 10:00:00,205.65,206.22,205.54,205.88,11280.0,193.0666,193.6017,192.9634,193.2826,11280.0
2021-01-26 10:10:00,205.71,205.81,205.43,205.7,12388.0,193.123,193.2168,192.8601,193.1136,12388.0
2021-01-26 10:20:00,205.68,206.45,205.64,206.45,30429.0,193.0948,193.8177,193.0572,193.8177,30429.0
2021-01-26 10:30:00,206.46,206.67,206.14,206.53,34879.0,193.8271,194.0242,193.5266,193.8928,34879.0
2021-01-26 10:40:00,206.58,206.58,205.73,205.75,16054.0,193.9397,193.9397,193.1417,193.1605,16054.0
2021-01-26 10:50:00,205.8,205.94,205.55,205.58,37754.0,193.2074,193.3389,192.9727,193.0009,37754.0
2021-01-26 11:00:00,205.57,206.02,205.57,205.92,30324.0,192.9915,193.414,192.9915,193.3201,30324.0
2021-01-26 11:10:00,205.89,206.02,205.7,205.78,21248.0,193.2919,193.414,193.1136,193.1887,21248.0
2021-01-26 11:20:00,205.81,205.82,205.41,205.67,42208.0,193.2168,193.2262,192.8413,193.0854,42208.0
2021-01-26 11:30:00,205.61,205.82,205.52,205.67,17866.0,193.0291,193.2262,192.9446,193.0854,17866.0
2021-01-26 11:40:00,205.7,206.06,205.67,205.84,39473.0,193.1136,193.4515,193.0854,193.245,39473.0
2021-01-26 11:50:00,205.84,206.34,205.84,206.32,35862.0,193.245,193.7144,193.245,193.6956,35862.0
2021-01-26 12:00:00,206.29,206.52,206.26,206.52,9689.0,193.6675,193.8834,193.6393,193.8834,9689.0
2021-01-26 12:10:00,206.58,206.84,206.37,206.84,13529.0,193.9397,194.1838,193.7426,194.1838,13529.0
2021-01-26 12:20:00,206.88,206.93,206.59,206.59,11016.0,194.2214,194.2683,193.9491,193.9491,11016.0
2021-01-26 12:30:00,206.53,207.23,206.53,207.07,11251.0,193.8928,194.5499,193.8928,194.3997,11251.0
2021-01-26 12:40:00,207.16,207.16,206.85,207.0,10136.0,194.4842,194.4842,194.1932,194.334,10136.0
2021-01-26 12:50:00,207.0,207.21,206.96,207.12,10179.0,194.334,194.5312,194.2965,194.4467,10179.0
2021-01-26 13:00:00,207.13,207.35,207.12,207.25,16967.0,194.4561,194.6626,194.4467,194.5687,16967.0
2021-01-26 13:10:00,207.27,207.35,206.95,207.0,30223.0,194.5875,194.6626,194.2871,194.334,30223.0
2021-01-26 13:20:00,206.92,206.99,206.8,206.92,5965.0,194.2589,194.3246,194.1463,194.2589,5965.0
2021-01-26 13:30:00,206.87,206.87,206.64,206.69,8425.0,194.212,194.212,193.996,194.043,8425.0
2021-01-26 13:40:00,206.73,206.73,206.22,206.24,9946.0,194.0805,194.0805,193.6017,193.6205,9946.0
2021-01-26 13:50:00,206.29,206.29,206.02,206.09,12924.0,193.6675,193.6675,193.414,193.4797,12924.0
2021-01-26 14:00:00,206.08,206.2,205.99,206.14,13152.0,193.4703,193.583,193.3858,193.5266,13152.0
2021-01-26 14:10:00,206.15,206.56,206.15,206.43,7591.0,193.536,193.9209,193.536,193.7989,7591.0
2021-01-26 14:20:00,206.41,206.46,206.16,206.28,23145.0,193.7801,193.8271,193.5454,193.6581,23145.0
2021-01-26 14:30:00,206.22,206.5,206.22,206.48,7450.0,193.6017,193.8646,193.6017,193.8458,7450.0
2021-01-26 14:40:00,206.45,206.55,206.33,206.4,12268.0,193.8177,193.9116,193.705,193.7707,12268.0
2021-01-26 14:50:00,206.3,206.56,206.14,206.56,8693.0,193.6769,193.9209,193.5266,193.9209,8693.0
2021-01-26 15:00:00,206.51,206.73,206.47,206.59,20572.0,193.874,194.0805,193.8364,193.9491,20572.0
2021-01-26 15:10:00,206.61,206.89,206.6,206.7,14970.0,193.9679,194.2308,193.9585,194.0524,14970.0
2021-01-26 15:20:00,206.7,206.95,206.66,206.91,19808.0,194.0524,194.2871,194.0148,194.2495,19808.0
2021-01-26 15:30:00,206.94,207.46,206.94,207.15,43457.0,194.2777,194.7659,194.2777,194.4748,43457.0
2021-01-26 15:40:00,207.15,207.39,206.8,206.8,35882.0,194.4748,194.7002,194.1463,194.1463,35882.0
2021-01-26 15:50:00,206.73,206.88,205.98,206.12,119428.0,194.0805,194.2214,193.3764,193.5079,119428.0
2021-01-27 09:30:00,205.35,207.06,204.96,206.16,87827.0,192.785,194.3903,192.4188,193.5454,87827.0
2021-01-27 09:40:00,206.15,207.45,205.63,207.45,65505.0,193.536,194.7565,193.0478,194.7565,65505.0
2021-01-27 09:50:00,207.75,207.75,205.33,205.33,45441.0,195.0381,195.0381,192.7662,192.7662,45441.0
2021-01-27 10:00:00,205.24,206.18,203.9,203.9,104931.0,192.6817,193.5642,191.4237,191.4237,104931.0
2021-01-27 10:10:00,203.8,204.65,203.54,203.7,38963.0,191.3298,192.1278,191.0857,191.2359,38963.0
2021-01-27 10:20:00,203.72,204.01,203.34,203.71,41006.0,191.2547,191.527,190.898,191.2453,41006.0
2021-01-27 10:30:00,203.45,203.45,201.75,202.62,70630.0,191.0012,191.0012,189.4053,190.222,70630.0
2021-01-27 10:40:00,202.67,203.02,202.2,202.42,66315.0,190.269,190.5975,189.8277,190.0343,66315.0
2021-01-27 10:50:00,202.35,203.37,202.23,203.28,29185.0,189.9685,190.9261,189.8559,190.8416,29185.0
2021-01-27 11:00:00,203.22,203.34,202.04,202.04,67509.0,190.7853,190.898,189.6775,189.6775,67509.0
2021-01-27 11:10:00,202.08,202.5,201.81,202.49,88063.0,189.7151,190.1094,189.4616,190.1,88063.0
2021-01-27 11:20:00,202.45,202.55,202.18,202.34,45857.0,190.0624,190.1563,189.8089,189.9592,45857.0
2021-01-27 11:30:00,202.46,202.46,202.05,202.11,30663.0,190.0718,190.0718,189.6869,189.7432,30663.0
2021-01-27 11:40:00,202.15,202.27,201.61,201.66,34367.0,189.7808,189.8934,189.2738,189.3208,34367.0
2021-01-27 11:50:00,201.56,201.77,200.34,200.49,36661.0,189.2269,189.424,188.0815,188.2224,36661.0
2021-01-27 12:00:00,200.49,201.4,200.49,201.08,23360.0,188.2224,189.0767,188.2224,188.7763,23360.0
2021-01-27 12:10:00,201.07,201.07,200.37,200.47,45430.0,188.7669,188.7669,188.1097,188.2036,45430.0
2021-01-27 12:20:00,200.51,200.7,200.23,200.67,63210.0,188.2411,188.4195,187.9783,188.3913,63210.0
2021-01-27 12:30:00,200.63,201.73,200.61,201.08,37685.0,188.3538,189.3865,188.335,188.7763,37685.0
2021-01-27 12:40:00,201.09,201.77,201.08,201.69,22025.0,188.7856,189.424,188.7763,189.3489,22025.0
2021-01-27 12:50:00,201.78,202.04,201.59,202.04,21060.0,189.4334,189.6775,189.255,189.6775,21060.0
2021-01-27 13:00:00,201.99,202.24,201.33,201.49,24673.0,189.6306,189.8653,189.011,189.1612,24673.0
2021-01-27 13:10:00,201.48,201.48,201.05,201.28,22924.0,189.1518,189.1518,188.7481,188.964,22924.0
2021-01-27 13:20:00,201.29,201.76,201.07,201.73,20739.0,188.9734,189.4146,188.7669,189.3865,20739.0
2021-01-27 13:30:00,201.73,202.39,201.65,202.04,42272.0,189.3865,190.0061,189.3114,189.6775,42272.0
2021-01-27 13:40:00,202.02,202.02,201.48,201.59,25259.0,189.6587,189.6587,189.1518,189.255,25259.0
2021-01-27 13:50:00,201.67,201.67,201.29,201.3,22516.0,189.3302,189.3302,188.9734,188.9828,22516.0
2021-01-27 14:00:00,201.34,201.5,201.18,201.39,32073.0,189.0203,189.1706,188.8701,189.0673,32073.0
2021-01-27 14:10:00,201.39,201.47,200.79,200.8,32540.0,189.0673,189.1424,188.504,188.5134,32540.0
2021-01-27 14:20:00,200.81,200.87,200.36,200.54,27766.0,188.5228,188.5791,188.1003,188.2693,27766.0
2021-01-27 14:30:00,200.57,200.68,199.28,200.03,89642.0,188.2975,188.4007,187.0864,187.7905,89642.0
2021-01-27 14:40:00,199.99,200.19,199.3,199.43,42948.0,187.7529,187.9407,187.1052,187.2272,42948.0
2021-01-27 14:50:00,199.43,199.79,198.91,199.53,51472.0,187.2272,187.5652,186.739,187.3211,51472.0
2021-01-27 15:00:00,199.53,200.03,199.39,199.53,34610.0,187.3211,187.7905,187.1897,187.3211,34610.0
2021-01-27 15:10:00,199.53,200.49,199.51,200.33,62031.0,187.3211,188.2224,187.3023,188.0721,62031.0
2021-01-27 15:20:00,200.4,200.62,199.93,200.06,81785.0,188.1379,188.3444,187.6966,187.8187,81785.0
2021-01-27 15:30:00,200.08,200.08,198.51,198.93,170154.0,187.8374,187.8374,186.3635,186.7578,170154.0
2021-01-27 15:40:00,198.94,199.27,198.72,199.25,90340.0,186.7672,187.077,186.5607,187.0582,90340.0
2021-01-27 15:50:00,199.24,199.78,199.14,199.73,184052.0,187.0488,187.5558,186.955,187.5089,184052.0
2021-01-28 09:30:00,199.01,199.63,198.25,199.28,87951.0,186.8329,187.415,186.1194,187.0864,87951.0
2021-01-28 09:40:00,199.36,199.69,198.54,198.93,41366.0,187.1615,187.4713,186.3917,186.7578,41366.0
2021-01-28 09:50:00,198.93,200.68,198.78,200.21,114140.0,186.7578,188.4007,186.617,187.9595,114140.0
2021-01-28 10:00:00,200.27,201.5,199.92,200.78,114551.0,188.0158,189.1706,187.6872,188.4946,114551.0
2021-01-28 10:10:00,200.82,201.51,200.72,201.27,29705.0,188.5322,189.1799,188.4383,188.9546,29705.0
2021-01-28 10:20:00,201.34,201.35,200.58,200.6,67970.0,189.0203,189.0297,188.3068,188.3256,67970.0
2021-01-28 10:30:00,200.46,200.8,199.75,200.38,34730.0,188.1942,188.5134,187.5276,188.1191,34730.0
2021-01-28 10:40:00,200.36,200.57,199.91,200.3,37023.0,188.1003,188.2975,187.6778,188.044,37023.0
2021-01-28 10:50:00,200.27,200.5,199.67,200.08,74001.0,188.0158,188.2317,187.4525,187.8374,74001.0
2021-01-28 11:00:00,200.06,200.5,200.06,200.2,201389.0,187.8187,188.2317,187.8187,187.9501,201389.0
2021-01-28 11:10:00,200.25,200.38,199.8,199.82,62296.0,187.997,188.1191,187.5746,187.5934,62296.0
2021-01-28 11:20:00,199.9,200.37,199.83,200.13,342133.0,187.6685,188.1097,187.6027,187.8844,342133.0
2021-01-28 11:30:00,200.15,200.74,199.98,200.45,202600.0,187.9032,188.4571,187.7436,188.1848,202600.0
2021-01-28 11:40:00,200.5,200.5,200.11,200.26,49248.0,188.2317,188.2317,187.8656,188.0064,49248.0
2021-01-28 11:50:00,200.32,200.49,200.1,200.39,38363.0,188.0628,188.2224,187.8562,188.1285,38363.0
2021-01-28 12:00:00,200.43,200.5,200.21,200.35,44785.0,188.166,188.2317,187.9595,188.0909,44785.0
2021-01-28 12:10:00,200.35,200.35,199.77,199.85,29466.0,188.0909,188.0909,187.5464,187.6215,29466.0
2021-01-28 12:20:00,199.98,200.01,199.45,199.75,30936.0,187.7436,187.7717,187.246,187.5276,30936.0
2021-01-28 12:30:00,199.75,199.75,199.57,199.72,54834.0,187.5276,187.5276,187.3586,187.4995,54834.0
2021-01-28 12:40:00,199.68,199.75,199.6,199.75,34302.0,187.4619,187.5276,187.3868,187.5276,34302.0
2021-01-28 12:50:00,199.7,199.9,199.43,199.85,49431.0,187.4807,187.6685,187.2272,187.6215,49431.0
2021-01-28 13:00:00,199.85,199.91,199.72,199.87,41912.0,187.6215,187.6778,187.4995,187.6403,41912.0
2021-01-28 13:10:00,199.88,199.98,199.6,199.98,39648.0,187.6497,187.7436,187.3868,187.7436,39648.0
2021-01-28 13:20:00,199.96,199.98,199.69,199.94,26229.0,187.7248,187.7436,187.4713,187.706,26229.0
2021-01-28 13:30:00,199.94,199.95,199.62,199.62,59722.0,187.706,187.7154,187.4056,187.4056,59722.0
2021-01-28 13:40:00,199.69,199.9,199.57,199.8,33998.0,187.4713,187.6685,187.3586,187.5746,33998.0
2021-01-28 13:50:00,199.76,199.8,199.58,199.72,18026.0,187.537,187.5746,187.368,187.4995,18026.0
2021-01-28 14:00:00,199.72,199.74,199.44,199.45,15343.0,187.4995,187.5182,187.2366,187.246,15343.0
2021-01-28 14:10:00,199.45,199.59,199.17,199.25,18010.0,187.246,187.3774,186.9831,187.0582,18010.0
2021-01-28 14:20:00,199.24,199.43,199.12,199.4,24787.0,187.0488,187.2272,186.9362,187.1991,24787.0
2021-01-28 14:30:00,199.43,199.43,199.03,199.3,38831.0,187.2272,187.2272,186.8517,187.1052,38831.0
2021-01-28 14:40:00,199.3,199.31,199.09,199.23,48408.0,187.1052,187.1146,186.908,187.0395,48408.0
2021-01-28 14:50:00,199.24,199.25,199.0,199.04,72689.0,187.0488,187.0582,186.8235,186.8611,72689.0
2021-01-28 15:00:00,199.03,199.04,198.86,198.88,96293.0,186.8517,186.8611,186.6921,186.7109,96293.0
2021-01-28 15:10:00,198.92,200.89,198.61,200.7,1908407.0,186.7484,188.5979,186.4574,188.4195,1908407.0
2021-01-28 15:20:00,200.88,201.03,200.24,200.58,120325.0,188.5885,188.7293,187.9877,188.3068,120325.0
2021-01-28 15:30:00,200.58,200.67,199.86,200.3,103405.0,188.3068,188.3913,187.6309,188.044,103405.0
2021-01-28 15:40:00,200.31,200.37,199.37,199.52,99376.0,188.0534,188.1097,187.1709,187.3117,99376.0
2021-01-28 15:50:00,199.55,199.98,198.98,199.05,194248.0,187.3399,187.7436,186.8048,186.8705,194248.0
2021-01-29 09:30:00,199.54,200.0,198.76,199.53,76933.0,187.3305,187.7623,186.5982,187.3211,76933.0
2021-01-29 09:40:00,199.55,199.65,199.0,199.02,32401.0,187.3399,187.4338,186.8235,186.8423,32401.0
2021-01-29 09:50:00,198.91,199.07,198.37,198.58,60933.0,186.739,186.8892,186.2321,186.4292,60933.0
2021-01-29 10:00:00,198.41,198.91,198.11,198.89,55873.0,186.2696,186.739,185.988,186.7203,55873.0
2021-01-29 10:10:00,198.82,199.07,198.4,198.73,56500.0,186.6545,186.8892,186.2602,186.57,56500.0
2021-01-29 10:20:00,198.85,199.14,198.39,198.56,63618.0,186.6827,186.955,186.2509,186.4104,63618.0
2021-01-29 10:30:00,198.59,198.96,198.5,198.87,80772.0,186.4386,186.786,186.3541,186.7015,80772.0
2021-01-29 10:40:00,198.94,199.08,198.64,199.02,143000.0,186.7672,186.8986,186.4856,186.8423,143000.0
2021-01-29 10:50:00,198.96,199.18,198.81,199.15,40403.0,186.786,186.9925,186.6452,186.9643,40403.0
2021-01-29 11:00:00,199.15,199.16,198.55,198.86,41627.0,186.9643,186.9737,186.4011,186.6921,41627.0
2021-01-29 11:10:00,198.77,198.81,197.9,197.9,36335.0,186.6076,186.6452,185.7908,185.7908,36335.0
2021-01-29 11:20:00,197.95,198.53,197.32,197.47,37862.0,185.8378,186.3823,185.2463,185.3871,37862.0
2021-01-29 11:30:00,197.43,197.53,196.63,197.0,27192.0,185.3496,185.4435,184.5985,184.9459,27192.0
2021-01-29 11:40:00,196.98,197.54,196.84,196.84,41410.0,184.9271,185.4529,184.7957,184.7957,41410.0
2021-01-29 11:50:00,196.88,197.05,196.36,196.58,49445.0,184.8332,184.9928,184.3451,184.5516,49445.0
2021-01-29 12:00:00,196.5,197.07,196.34,196.87,39498.0,184.4765,185.0116,184.3263,184.8239,39498.0
2021-01-29 12:10:00,196.88,197.04,196.19,196.25,65313.0,184.8332,184.9835,184.1855,184.2418,65313.0
2021-01-29 12:20:00,196.25,196.96,196.23,196.76,75409.0,184.2418,184.9084,184.223,184.7206,75409.0
2021-01-29 12:30:00,196.71,196.82,195.93,196.02,23268.0,184.6736,184.7769,183.9414,184.0259,23268.0
2021-01-29 12:40:00,196.09,196.31,195.6,195.71,28684.0,184.0916,184.2981,183.6316,183.7348,28684.0
2021-01-29 12:50:00,195.73,196.21,195.73,195.83,38176.0,183.7536,184.2042,183.7536,183.8475,38176.0
2021-01-29 13:00:00,195.79,196.19,195.53,195.69,42424.0,183.8099,184.1855,183.5658,183.7161,42424.0
2021-01-29 13:10:00,195.66,195.89,195.19,195.42,16231.0,183.6879,183.9038,183.2467,183.4626,16231.0
2021-01-29 13:20:00,195.34,196.04,195.3,196.0,32028.0,183.3875,184.0446,183.3499,184.0071,32028.0
2021-01-29 13:30:00,195.99,195.99,195.43,195.53,24200.0,183.9977,183.9977,183.472,183.5658,24200.0
2021-01-29 13:40:00,195.52,195.83,195.18,195.18,20257.0,183.5565,183.8475,183.2373,183.2373,20257.0
2021-01-29 13:50:00,195.24,195.32,195.05,195.19,22711.0,183.2936,183.3687,183.1152,183.2467,22711.0
2021-01-29 14:00:00,195.34,195.83,195.27,195.53,22992.0,183.3875,183.8475,183.3218,183.5658,22992.0
2021-01-29 14:10:00,195.55,195.88,195.25,195.75,50811.0,183.5846,183.8944,183.303,183.7724,50811.0
2021-01-29 14:20:00,195.74,195.79,195.36,195.56,41871.0,183.763,183.8099,183.4063,183.594,41871.0
2021-01-29 14:30:00,195.54,195.82,195.24,195.75,24174.0,183.5752,183.8381,183.2936,183.7724,24174.0
2021-01-29 14:40:00,195.78,195.78,195.57,195.74,31525.0,183.8006,183.8006,183.6034,183.763,31525.0
2021-01-29 14:50:00,195.69,196.01,195.61,195.99,55435.0,183.7161,184.0165,183.641,183.9977,55435.0
2021-01-29 15:00:00,195.98,196.88,195.97,196.58,119551.0,183.9883,184.8332,183.9789,184.5516,119551.0
2021-01-29 15:10:00,196.57,197.08,196.43,196.53,78500.0,184.5422,185.021,184.4108,184.5047,78500.0
2021-01-29 15:20:00,196.43,196.5,195.81,195.9,42438.0,184.4108,184.4765,183.8287,183.9132,42438.0
2021-01-29 15:30:00,195.95,196.52,195.45,195.48,76482.0,183.9602,184.4953,183.4907,183.5189,76482.0
2021-01-29 15:40:00,195.45,195.46,194.37,194.52,153983.0,183.4907,183.5001,182.4768,182.6176,153983.0
2021-01-29 15:50:00,194.52,195.89,194.41,194.48,396669.0,182.6176,183.9038,182.5144,182.5801,396669.0
2021-02-01 09:30:00,193.48,195.79,193.48,194.31,98339.0,181.6413,183.8099,181.6413,182.4205,98339.0
2021-02-01 09:40:00,194.48,194.8,192.96,192.96,93296.0,182.5801,182.8805,181.1531,181.1531,93296.0
2021-02-01 09:50:00,192.91,193.11,192.36,192.84,82943.0,181.1062,181.2939,180.5898,181.0404,82943.0
2021-02-01 10:00:00,192.61,193.73,192.34,193.2,28396.0,180.8245,181.876,180.571,181.3784,28396.0
2021-02-01 10:10:00,193.14,193.44,192.9,193.13,28188.0,181.3221,181.6037,181.0968,181.3127,28188.0
2021-02-01 10:20:00,193.17,193.61,192.95,193.01,90419.0,181.3503,181.7633,181.1437,181.2,90419.0
2021-02-01 10:30:00,193.04,193.73,193.03,193.39,42050.0,181.2282,181.876,181.2188,181.5568,42050.0
2021-02-01 10:40:00,193.44,193.52,193.03,193.33,50161.0,181.6037,181.6788,181.2188,181.5005,50161.0
2021-02-01 10:50:00,193.32,193.82,193.26,193.65,52929.0,181.4911,181.9605,181.4347,181.8009,52929.0
2021-02-01 11:00:00,193.72,194.62,193.68,194.0,116207.0,181.8666,182.7115,181.829,182.1295,116207.0
2021-02-01 11:10:00,193.94,194.12,193.82,193.9,35643.0,182.0731,182.2421,181.9605,182.0356,35643.0
2021-02-01 11:20:00,193.9,194.37,193.86,194.37,74383.0,182.0356,182.4768,181.998,182.4768,74383.0
2021-02-01 11:30:00,194.4,194.53,194.16,194.2,52107.0,182.505,182.627,182.2797,182.3172,52107.0
2021-02-01 11:40:00,194.26,194.59,194.22,194.36,32326.0,182.3736,182.6834,182.336,182.4674,32326.0
2021-02-01 11:50:00,194.36,194.53,194.23,194.28,24159.0,182.4674,182.627,182.3454,182.3923,24159.0
2021-02-01 12:00:00,194.36,194.53,194.14,194.14,31558.0,182.4674,182.627,182.2609,182.2609,31558.0
2021-02-01 12:10:00,194.09,194.13,193.55,194.08,19932.0,182.214,182.2515,181.707,182.2046,19932.0
2021-02-01 12:20:00,194.09,194.2,193.89,194.06,17075.0,182.214,182.3172,182.0262,182.1858,17075.0
2021-02-01 12:30:00,194.12,194.5,194.07,194.22,29016.0,182.2421,182.5989,182.1952,182.336,29016.0
2021-02-01 12:40:00,194.24,194.5,194.02,194.17,37622.0,182.3548,182.5989,182.1482,182.2891,37622.0
2021-02-01 12:50:00,194.17,194.6,194.16,194.51,47529.0,182.2891,182.6928,182.2797,182.6083,47529.0
2021-02-01 13:00:00,194.51,194.53,194.23,194.35,13609.0,182.6083,182.627,182.3454,182.4581,13609.0
2021-02-01 13:10:00,194.37,194.95,194.22,194.83,175648.0,182.4768,183.0213,182.336,182.9087,175648.0
2021-02-01 13:20:00,194.84,195.0,194.81,194.99,31189.0,182.9181,183.0683,182.8899,183.0589,31189.0
2021-02-01 13:30:00,195.0,195.19,194.65,194.73,68308.0,183.0683,183.2467,182.7397,182.8148,68308.0
2021-02-01 13:40:00,194.75,194.88,194.55,194.62,25347.0,182.8336,182.9556,182.6458,182.7115,25347.0
2021-02-01 13:50:00,194.62,194.87,194.52,194.78,17538.0,182.7115,182.9462,182.6176,182.8617,17538.0
2021-02-01 14:00:00,194.72,194.99,194.69,194.95,21631.0,182.8054,183.0589,182.7772,183.0213,21631.0
2021-02-01 14:10:00,194.94,195.0,194.59,194.96,30917.0,183.012,183.0683,182.6834,183.0307,30917.0
2021-02-01 14:20:00,194.92,195.14,194.8,194.86,72930.0,182.9932,183.1997,182.8805,182.9368,72930.0
2021-02-01 14:30:00,194.86,195.0,194.72,195.0,16962.0,182.9368,183.0683,182.8054,183.0683,16962.0
2021-02-01 14:40:00,195.06,195.17,194.59,194.75,18820.0,183.1246,183.2279,182.6834,182.8336,18820.0
2021-02-01 14:50:00,194.66,194.66,193.93,193.97,20236.0,182.7491,182.7491,182.0638,182.1013,20236.0
2021-02-01 15:00:00,194.0,194.19,193.78,193.79,26674.0,182.1295,182.3078,181.9229,181.9323,26674.0
2021-02-01 15:10:00,193.76,194.22,193.54,194.07,28921.0,181.9042,182.336,181.6976,182.1952,28921.0
2021-02-01 15:20:00,194.2,194.27,193.88,194.05,34298.0,182.3172,182.3829,182.0168,182.1764,34298.0
2021-02-01 15:30:00,194.02,194.03,193.53,193.73,60506.0,182.1482,182.1576,181.6882,181.876,60506.0
2021-02-01 15:40:00,193.73,193.81,192.94,192.94,148570.0,181.876,181.9511,181.1343,181.1343,148570.0
2021-02-01 15:50:00,192.92,193.2,192.47,192.75,382038.0,181.1156,181.3784,180.6931,180.956,382038.0
2021-02-02 09:30:00,193.59,195.47,193.31,194.61,82379.0,181.7446,183.5095,181.4817,182.7021,82379.0
2021-02-02 09:40:00,194.48,195.74,194.34,195.72,50100.0,182.5801,183.763,182.4487,183.7442,50100.0
2021-02-02 09:50:00,195.56,196.95,195.28,196.7,64665.0,183.594,184.899,183.3311,184.6643,64665.0
2021-02-02 10:00:00,196.7,197.63,196.7,197.47,50120.0,184.6643,185.5374,184.6643,185.3871,50120.0
2021-02-02 10:10:00,197.47,197.71,193.75,197.39,131609.0,185.3871,185.6125,181.8948,185.312,131609.0
2021-02-02 10:20:00,197.39,197.57,196.46,196.5,71337.0,185.312,185.481,184.4389,184.4765,71337.0
2021-02-02 10:30:00,196.5,197.74,196.15,197.58,43481.0,184.4765,185.6406,184.1479,185.4904,43481.0
2021-02-02 10:40:00,197.63,197.9,197.19,197.44,42945.0,185.5374,185.7908,185.1243,185.359,42945.0
2021-02-02 10:50:00,197.41,197.81,197.01,197.81,33323.0,185.3308,185.7063,184.9553,185.7063,33323.0
2021-02-02 11:00:00,197.7,198.0,197.56,197.69,48734.0,185.6031,185.8847,185.4716,185.5937,48734.0
2021-02-02 11:10:00,197.77,197.79,196.9,197.04,45016.0,185.6688,185.6876,184.852,184.9835,45016.0
2021-02-02 11:20:00,197.09,197.35,197.03,197.12,29534.0,185.0304,185.2745,184.9741,185.0586,29534.0
2021-02-02 11:30:00,197.1,197.14,196.53,196.66,55639.0,185.0398,185.0773,184.5047,184.6267,55639.0
2021-02-02 11:40:00,196.73,196.8,196.5,196.58,65806.0,184.6924,184.7581,184.4765,184.5516,65806.0
2021-02-02 11:50:00,196.56,196.7,196.2,196.59,35362.0,184.5328,184.6643,184.1949,184.561,35362.0
2021-02-02 12:00:00,196.64,196.75,196.29,196.64,34494.0,184.6079,184.7112,184.2793,184.6079,34494.0
2021-02-02 12:10:00,196.6,196.71,196.29,196.41,38009.0,184.5704,184.6736,184.2793,184.392,38009.0
2021-02-02 12:20:00,196.4,196.67,196.23,196.28,32024.0,184.3826,184.6361,184.223,184.27,32024.0
2021-02-02 12:30:00,196.28,196.67,196.11,196.63,40737.0,184.27,184.6361,184.1104,184.5985,40737.0
2021-02-02 12:40:00,196.64,196.66,196.33,196.39,25749.0,184.6079,184.6267,184.3169,184.3732,25749.0
2021-02-02 12:50:00,196.4,196.65,196.33,196.63,19484.0,184.3826,184.6173,184.3169,184.5985,19484.0
2021-02-02 13:00:00,196.67,196.71,196.2,196.39,34896.0,184.6361,184.6736,184.1949,184.3732,34896.0
2021-02-02 13:10:00,196.41,196.58,196.32,196.39,23610.0,184.392,184.5516,184.3075,184.3732,23610.0
2021-02-02 13:20:00,196.41,196.52,196.23,196.32,32319.0,184.392,184.4953,184.223,184.3075,32319.0
2021-02-02 13:30:00,196.3,196.3,195.79,195.91,39198.0,184.2887,184.2887,183.8099,183.9226,39198.0
2021-02-02 13:40:00,195.93,196.16,195.74,195.92,36890.0,183.9414,184.1573,183.763,183.932,36890.0
2021-02-02 13:50:00,196.04,196.28,195.91,196.12,16375.0,184.0446,184.27,183.9226,184.1197,16375.0
2021-02-02 14:00:00,196.13,196.31,195.98,196.07,33338.0,184.1291,184.2981,183.9883,184.0728,33338.0
2021-02-02 14:10:00,196.14,196.14,195.88,195.97,30464.0,184.1385,184.1385,183.8944,183.9789,30464.0
2021-02-02 14:20:00,195.96,196.0,195.78,195.91,22868.0,183.9695,184.0071,183.8006,183.9226,22868.0
2021-02-02 14:30:00,195.92,196.03,195.88,195.99,31221.0,183.932,184.0353,183.8944,183.9977,31221.0
2021-02-02 14:40:00,195.97,196.05,195.72,195.73,38976.0,183.9789,184.054,183.7442,183.7536,38976.0
2021-02-02 14:50:00,195.75,196.02,195.75,195.99,67466.0,183.7724,184.0259,183.7724,183.9977,67466.0
2021-02-02 15:00:00,195.99,196.04,195.93,195.98,90877.0,183.9977,184.0446,183.9414,183.9883,90877.0
2021-02-02 15:10:00,195.98,196.01,195.5,195.5,81236.0,183.9883,184.0165,183.5377,183.5377,81236.0
2021-02-02 15:20:00,195.5,195.83,195.4,195.82,38742.0,183.5377,183.8475,183.4438,183.8381,38742.0
2021-02-02 15:30:00,195.83,195.92,195.47,195.55,71526.0,183.8475,183.932,183.5095,183.5846,71526.0
2021-02-02 15:40:00,195.55,195.74,195.01,195.34,93646.0,183.5846,183.763,183.0777,183.3875,93646.0
2021-02-02 15:50:00,195.3,195.35,194.39,194.85,385522.0,183.3499,183.3969,182.4956,182.9275,385522.0
2021-02-03 09:30:00,195.63,196.41,195.12,195.52,99279.0,183.6597,184.392,183.1809,183.5565,99279.0
2021-02-03 09:40:00,195.54,196.9,195.48,196.37,48713.0,183.5752,184.852,183.5189,184.3545,48713.0
2021-02-03 09:50:00,196.35,196.46,195.58,196.05,33745.0,184.3357,184.4389,183.6128,184.054,33745.0
2021-02-03 10:00:00,196.16,196.2,195.54,195.8,36929.0,184.1573,184.1949,183.5752,183.8193,36929.0
2021-02-03 10:10:00,195.88,196.05,195.55,195.73,38220.0,183.8944,184.054,183.5846,183.7536,38220.0
2021-02-03 10:20:00,195.73,195.88,195.27,195.67,44267.0,183.7536,183.8944,183.3218,183.6973,44267.0
2021-02-03 10:30:00,195.67,195.96,195.5,195.81,32717.0,183.6973,183.9695,183.5377,183.8287,32717.0
2021-02-03 10:40:00,195.71,195.91,195.53,195.73,29774.0,183.7348,183.9226,183.5658,183.7536,29774.0
2021-02-03 10:50:00,195.65,195.86,195.49,195.83,76276.0,183.6785,183.8757,183.5283,183.8475,76276.0
2021-02-03 11:00:00,195.83,195.86,195.01,195.58,66841.0,183.8475,183.8757,183.0777,183.6128,66841.0
2021-02-03 11:10:00,195.55,195.71,195.33,195.63,43512.0,183.5846,183.7348,183.3781,183.6597,43512.0
2021-02-03 11:20:00,195.62,195.9,195.53,195.57,39497.0,183.6503,183.9132,183.5658,183.6034,39497.0
2021-02-03 11:30:00,195.63,195.84,195.52,195.69,15758.0,183.6597,183.8569,183.5565,183.7161,15758.0
2021-02-03 11:40:00,195.73,195.88,195.67,195.8,28087.0,183.7536,183.8944,183.6973,183.8193,28087.0
2021-02-03 11:50:00,195.79,195.92,195.65,195.69,20736.0,183.8099,183.932,183.6785,183.7161,20736.0
2021-02-03 12:00:00,195.67,195.88,195.6,195.8,26481.0,183.6973,183.8944,183.6316,183.8193,26481.0
2021-02-03 12:10:00,195.81,195.96,195.65,195.8,89406.0,183.8287,183.9695,183.6785,183.8193,89406.0
2021-02-03 12:20:00,195.8,195.8,195.43,195.61,31269.0,183.8193,183.8193,183.472,183.641,31269.0
2021-02-03 12:30:00,195.65,195.72,195.58,195.6,24956.0,183.6785,183.7442,183.6128,183.6316,24956.0
2021-02-03 12:40:00,195.62,195.84,195.57,195.76,33137.0,183.6503,183.8569,183.6034,183.7818,33137.0
2021-02-03 12:50:00,195.76,195.84,195.56,195.72,66660.0,183.7818,183.8569,183.594,183.7442,66660.0
2021-02-03 13:00:00,195.74,195.86,195.6,195.78,124909.0,183.763,183.8757,183.6316,183.8006,124909.0
2021-02-03 13:10:00,195.78,195.82,195.69,195.77,42047.0,183.8006,183.8381,183.7161,183.7912,42047.0
2021-02-03 13:20:00,195.77,195.84,195.55,195.61,71975.0,183.7912,183.8569,183.5846,183.641,71975.0
2021-02-03 13:30:00,195.62,195.89,195.61,195.74,77967.0,183.6503,183.9038,183.641,183.763,77967.0
2021-02-03 13:40:00,195.75,195.77,195.61,195.71,37514.0,183.7724,183.7912,183.641,183.7348,37514.0
2021-02-03 13:50:00,195.68,195.75,195.64,195.68,39684.0,183.7067,183.7724,183.6691,183.7067,39684.0
2021-02-03 14:00:00,195.68,195.74,195.55,195.68,88409.0,183.7067,183.763,183.5846,183.7067,88409.0
2021-02-03 14:10:00,195.65,195.76,195.35,195.54,230773.0,183.6785,183.7818,183.3969,183.5752,230773.0
2021-02-03 14:20:00,195.55,195.77,195.34,195.72,30389.0,183.5846,183.7912,183.3875,183.7442,30389.0
2021-02-03 14:30:00,195.75,195.78,195.62,195.66,51275.0,183.7724,183.8006,183.6503,183.6879,51275.0
2021-02-03 14:40:00,195.71,195.76,195.62,195.66,39847.0,183.7348,183.7818,183.6503,183.6879,39847.0
2021-02-03 14:50:00,195.65,195.74,195.59,195.64,36200.0,183.6785,183.763,183.6222,183.6691,36200.0
2021-02-03 15:00:00,195.61,195.75,195.61,195.72,80090.0,183.641,183.7724,183.641,183.7442,80090.0
2021-02-03 15:10:00,195.7,195.75,195.61,195.7,55129.0,183.7254,183.7724,183.641,183.7254,55129.0
2021-02-03 15:20:00,195.66,195.74,195.52,195.56,66230.0,183.6879,183.763,183.5565,183.594,66230.0
2021-02-03 15:30:00,195.59,196.38,195.49,196.05,141976.0,183.6222,184.3638,183.5283,184.054,141976.0
2021-02-03 15:40:00,196.05,196.14,195.7,195.86,81516.0,184.054,184.1385,183.7254,183.8757,81516.0
2021-02-03 15:50:00,195.88,195.93,195.7,195.74,254959.0,183.8944,183.9414,183.7254,183.763,254959.0
2021-02-04 09:30:00,196.07,196.63,194.13,195.49,109821.0,184.0728,184.5985,182.2515,183.5283,109821.0
2021-02-04 09:40:00,195.49,196.18,195.06,195.81,30662.0,183.5283,184.1761,183.1246,183.8287,30662.0
2021-02-04 09:50:00,195.82,196.0,195.18,195.53,34461.0,183.8381,184.0071,183.2373,183.5658,34461.0
2021-02-04 10:00:00,195.59,196.13,195.4,196.05,75345.0,183.6222,184.1291,183.4438,184.054,75345.0
2021-02-04 10:10:00,196.04,196.13,195.82,195.89,33488.0,184.0446,184.1291,183.8381,183.9038,33488.0
2021-02-04 10:20:00,195.9,196.07,195.6,195.77,23461.0,183.9132,184.0728,183.6316,183.7912,23461.0
2021-02-04 10:30:00,195.78,196.04,195.56,195.85,122592.0,183.8006,184.0446,183.594,183.8663,122592.0
2021-02-04 10:40:00,195.85,196.17,195.75,196.1,107498.0,183.8663,184.1667,183.7724,184.101,107498.0
2021-02-04 10:50:00,196.1,196.3,195.82,196.01,45232.0,184.101,184.2887,183.8381,184.0165,45232.0
2021-02-04 11:00:00,196.05,196.92,195.99,196.81,41393.0,184.054,184.8708,183.9977,184.7675,41393.0
2021-02-04 11:10:00,196.81,196.81,196.14,196.14,50061.0,184.7675,184.7675,184.1385,184.1385,50061.0
2021-02-04 11:20:00,196.24,196.37,195.75,196.08,24036.0,184.2324,184.3545,183.7724,184.0822,24036.0
2021-02-04 11:30:00,196.05,196.05,195.57,195.59,26547.0,184.054,184.054,183.6034,183.6222,26547.0
2021-02-04 11:40:00,195.62,195.78,194.74,194.74,57825.0,183.6503,183.8006,182.8242,182.8242,57825.0
2021-02-04 11:50:00,194.74,195.08,194.5,194.55,38111.0,182.8242,183.1434,182.5989,182.6458,38111.0
2021-02-04 12:00:00,194.55,195.32,194.54,195.25,37191.0,182.6458,183.3687,182.6364,183.303,37191.0
2021-02-04 12:10:00,195.25,195.38,195.02,195.11,19664.0,183.303,183.425,183.0871,183.1715,19664.0
2021-02-04 12:20:00,195.12,195.21,194.81,194.84,18194.0,183.1809,183.2654,182.8899,182.9181,18194.0
2021-02-04 12:30:00,194.81,194.85,194.43,194.84,22904.0,182.8899,182.9275,182.5332,182.9181,22904.0
2021-02-04 12:40:00,194.83,194.98,194.73,194.95,41299.0,182.9087,183.0495,182.8148,183.0213,41299.0
2021-02-04 12:50:00,194.95,195.31,194.9,195.2,18805.0,183.0213,183.3593,182.9744,183.256,18805.0
2021-02-04 13:00:00,195.19,195.3,194.83,194.94,30196.0,183.2467,183.3499,182.9087,183.012,30196.0
2021-02-04 13:10:00,194.94,195.04,194.89,194.92,12575.0,183.012,183.1058,182.965,182.9932,12575.0
2021-02-04 13:20:00,194.94,195.11,194.81,194.97,16041.0,183.012,183.1715,182.8899,183.0401,16041.0
2021-02-04 13:30:00,194.97,195.06,194.77,194.78,15808.0,183.0401,183.1246,182.8524,182.8617,15808.0
2021-02-04 13:40:00,194.8,194.91,194.62,194.8,26808.0,182.8805,182.9838,182.7115,182.8805,26808.0
2021-02-04 13:50:00,194.82,194.84,194.49,194.75,52478.0,182.8993,182.9181,182.5895,182.8336,52478.0
2021-02-04 14:00:00,194.71,194.74,194.46,194.49,33898.0,182.796,182.8242,182.5613,182.5895,33898.0
2021-02-04 14:10:00,194.51,194.74,194.45,194.67,54001.0,182.6083,182.8242,182.5519,182.7585,54001.0
2021-02-04 14:20:00,194.68,194.68,194.38,194.42,64966.0,182.7679,182.7679,182.4862,182.5238,64966.0
2021-02-04 14:30:00,194.42,194.59,194.17,194.29,117012.0,182.5238,182.6834,182.2891,182.4017,117012.0
2021-02-04 14:40:00,194.33,194.4,194.16,194.17,36554.0,182.4393,182.505,182.2797,182.2891,36554.0
2021-02-04 14:50:00,194.16,194.25,193.93,194.04,105300.0,182.2797,182.3642,182.0638,182.167,105300.0
2021-02-04 15:00:00,194.07,194.52,194.0,194.25,52375.0,182.1952,182.6176,182.1295,182.3642,52375.0
2021-02-04 15:10:00,194.24,194.55,194.23,194.5,49370.0,182.3548,182.6458,182.3454,182.5989,49370.0
2021-02-04 15:20:00,194.5,194.73,194.46,194.73,65896.0,182.5989,182.8148,182.5613,182.8148,65896.0
2021-02-04 15:30:00,194.73,194.9,194.64,194.82,56109.0,182.8148,182.9744,182.7303,182.8993,56109.0
2021-02-04 15:40:00,194.81,195.2,194.77,194.99,63546.0,182.8899,183.256,182.8524,183.0589,63546.0
2021-02-04 15:50:00,195.05,195.74,194.95,195.72,216698.0,183.1152,183.763,183.0213,183.7442,216698.0
2021-02-05 09:30:00,196.25,199.08,196.07,198.63,211541.0,184.2418,186.8986,184.0728,186.4762,211541.0
2021-02-05 09:40:00,198.63,198.83,198.06,198.54,67908.0,186.4762,186.6639,185.941,186.3917,67908.0
2021-02-05 09:50:00,198.58,199.16,198.5,198.98,97469.0,186.4292,186.9737,186.3541,186.8048,97469.0
2021-02-05 10:00:00,199.02,199.06,197.63,197.69,70684.0,186.8423,186.8799,185.5374,185.5937,70684.0
2021-02-05 10:10:00,197.65,197.68,196.58,196.94,85842.0,185.5561,185.5843,184.5516,184.8896,85842.0
2021-02-05 10:20:00,196.9,196.93,194.82,195.55,165030.0,184.852,184.8802,182.8993,183.5846,165030.0
2021-02-05 10:30:00,195.64,196.57,195.57,196.0,114450.0,183.6691,184.5422,183.6034,184.0071,114450.0
2021-02-05 10:40:00,195.97,195.99,195.47,195.73,61099.0,183.9789,183.9977,183.5095,183.7536,61099.0
2021-02-05 10:50:00,195.72,195.9,195.24,195.41,33580.0,183.7442,183.9132,183.2936,183.4532,33580.0
2021-02-05 11:00:00,195.42,195.5,194.45,194.45,70854.0,183.4626,183.5377,182.5519,182.5519,70854.0
2021-02-05 11:10:00,194.39,194.59,193.74,193.8,87078.0,182.4956,182.6834,181.8854,181.9417,87078.0
2021-02-05 11:20:00,193.8,194.56,193.72,194.32,40635.0,181.9417,182.6552,181.8666,182.4299,40635.0
2021-02-05 11:30:00,194.32,194.48,194.2,194.44,47555.0,182.4299,182.5801,182.3172,182.5425,47555.0
2021-02-05 11:40:00,194.48,195.15,194.29,194.87,101942.0,182.5801,183.2091,182.4017,182.9462,101942.0
2021-02-05 11:50:00,194.86,195.06,194.74,194.87,38230.0,182.9368,183.1246,182.8242,182.9462,38230.0
2021-02-05 12:00:00,194.83,194.83,194.51,194.75,25982.0,182.9087,182.9087,182.6083,182.8336,25982.0
2021-02-05 12:10:00,194.75,194.82,194.62,194.7,23502.0,182.8336,182.8993,182.7115,182.7866,23502.0
2021-02-05 12:20:00,194.69,194.7,194.32,194.32,56339.0,182.7772,182.7866,182.4299,182.4299,56339.0
2021-02-05 12:30:00,194.35,194.45,194.05,194.07,44497.0,182.4581,182.5519,182.1764,182.1952,44497.0
2021-02-05 12:40:00,194.06,194.5,193.86,194.42,69394.0,182.1858,182.5989,181.998,182.5238,69394.0
2021-02-05 12:50:00,194.38,194.45,194.06,194.45,26166.0,182.4862,182.5519,182.1858,182.5519,26166.0
2021-02-05 13:00:00,194.45,194.51,194.08,194.5,28765.0,182.5519,182.6083,182.2046,182.5989,28765.0
2021-02-05 13:10:00,194.45,194.65,194.27,194.27,43575.0,182.5519,182.7397,182.3829,182.3829,43575.0
2021-02-05 13:20:00,194.27,194.75,194.2,194.7,35747.0,182.3829,182.8336,182.3172,182.7866,35747.0
2021-02-05 13:30:00,194.67,194.67,194.26,194.44,26933.0,182.7585,182.7585,182.3736,182.5425,26933.0
2021-02-05 13:40:00,194.47,194.6,194.39,194.52,32524.0,182.5707,182.6928,182.4956,182.6176,32524.0
2021-02-05 13:50:00,194.5,194.62,194.45,194.52,35730.0,182.5989,182.7115,182.5519,182.6176,35730.0
2021-02-05 14:00:00,194.49,194.55,193.8,194.0,90207.0,182.5895,182.6458,181.9417,182.1295,90207.0
2021-02-05 14:10:00,194.0,194.01,193.76,193.8,60440.0,182.1295,182.1389,181.9042,181.9417,60440.0
2021-02-05 14:20:00,193.76,194.09,193.7,193.95,56214.0,181.9042,182.214,181.8478,182.0825,56214.0
2021-02-05 14:30:00,193.95,194.02,193.36,193.56,84503.0,182.0825,182.1482,181.5286,181.7164,84503.0
2021-02-05 14:40:00,193.5,193.57,193.02,193.06,84523.0,181.6601,181.7258,181.2094,181.247,84523.0
2021-02-05 14:50:00,193.07,193.64,193.02,193.64,68178.0,181.2564,181.7915,181.2094,181.7915,68178.0
2021-02-05 15:00:00,193.63,193.94,193.5,193.68,64380.0,181.7821,182.0731,181.6601,181.829,64380.0
2021-02-05 15:10:00,193.69,194.0,193.66,193.77,78723.0,181.8384,182.1295,181.8103,181.9135,78723.0
2021-02-05 15:20:00,193.77,194.43,193.76,194.32,61140.0,181.9135,182.5332,181.9042,182.4299,61140.0
2021-02-05 15:30:00,194.32,194.33,193.9,194.05,77325.0,182.4299,182.4393,182.0356,182.1764,77325.0
2021-02-05 15:40:00,194.04,194.16,193.76,194.02,81405.0,182.167,182.2797,181.9042,182.1482,81405.0
2021-02-05 15:50:00,193.99,194.05,193.59,193.79,221812.0,182.1201,182.1764,181.7446,181.9323,221812.0
2021-02-08 09:30:00,195.32,197.8,194.92,196.89,245112.0,183.3687,185.697,182.9932,184.8426,245112.0
2021-02-08 09:40:00,196.84,197.25,196.18,197.19,65777.0,184.7957,185.1806,184.1761,185.1243,65777.0
2021-02-08 09:50:00,197.07,197.55,196.75,197.45,76560.0,185.0116,185.4622,184.7112,185.3684,76560.0
2021-02-08 10:00:00,197.55,197.69,196.75,197.42,89540.0,185.4622,185.5937,184.7112,185.3402,89540.0
2021-02-08 10:10:00,197.41,198.01,197.21,197.87,104623.0,185.3308,185.8941,185.1431,185.7627,104623.0
2021-02-08 10:20:00,197.9,198.3,197.9,198.13,78760.0,185.7908,186.1664,185.7908,186.0068,78760.0
2021-02-08 10:30:00,198.16,198.4,197.58,198.24,52457.0,186.0349,186.2602,185.4904,186.11,52457.0
2021-02-08 10:40:00,198.24,198.47,197.87,198.12,37700.0,186.11,186.326,185.7627,185.9974,37700.0
2021-02-08 10:50:00,198.05,198.27,197.62,198.27,50511.0,185.9317,186.1382,185.528,186.1382,50511.0
2021-02-08 11:00:00,198.33,198.6,197.73,197.88,101077.0,186.1945,186.448,185.6312,185.7721,101077.0
2021-02-08 11:10:00,197.88,198.56,197.84,198.32,29334.0,185.7721,186.4104,185.7345,186.1851,29334.0
2021-02-08 11:20:00,198.3,198.3,197.87,198.15,35785.0,186.1664,186.1664,185.7627,186.0255,35785.0
2021-02-08 11:30:00,198.15,198.46,197.97,197.99,29543.0,186.0255,186.3166,185.8566,185.8753,29543.0
2021-02-08 11:40:00,197.99,198.65,197.99,198.58,41707.0,185.8753,186.4949,185.8753,186.4292,41707.0
2021-02-08 11:50:00,198.63,198.76,198.35,198.55,47427.0,186.4762,186.5982,186.2133,186.4011,47427.0
2021-02-08 12:00:00,198.5,198.62,198.12,198.23,24777.0,186.3541,186.4668,185.9974,186.1006,24777.0
2021-02-08 12:10:00,198.22,198.74,198.22,198.68,35863.0,186.0913,186.5794,186.0913,186.5231,35863.0
2021-02-08 12:20:00,198.68,198.68,198.34,198.47,34323.0,186.5231,186.5231,186.2039,186.326,34323.0
2021-02-08 12:30:00,198.5,198.5,198.18,198.22,35294.0,186.3541,186.3541,186.0537,186.0913,35294.0
2021-02-08 12:40:00,198.18,198.49,198.17,198.41,27852.0,186.0537,186.3447,186.0443,186.2696,27852.0
2021-02-08 12:50:00,198.38,198.55,198.3,198.37,37709.0,186.2415,186.4011,186.1664,186.2321,37709.0
2021-02-08 13:00:00,198.37,198.77,198.35,198.47,71443.0,186.2321,186.6076,186.2133,186.326,71443.0
2021-02-08 13:10:00,198.48,198.56,198.15,198.5,66531.0,186.3353,186.4104,186.0255,186.3541,66531.0
2021-02-08 13:20:00,198.49,198.63,198.0,198.0,73552.0,186.3447,186.4762,185.8847,185.8847,73552.0
2021-02-08 13:30:00,198.0,198.22,197.91,198.15,45906.0,185.8847,186.0913,185.8002,186.0255,45906.0
2021-02-08 13:40:00,198.12,198.13,197.85,197.93,43107.0,185.9974,186.0068,185.7439,185.819,43107.0
2021-02-08 13:50:00,197.95,198.14,197.89,198.07,33109.0,185.8378,186.0161,185.7814,185.9504,33109.0
2021-02-08 14:00:00,198.05,198.29,198.04,198.29,26137.0,185.9317,186.157,185.9223,186.157,26137.0
2021-02-08 14:10:00,198.3,198.43,198.09,198.12,32084.0,186.1664,186.2884,185.9692,185.9974,32084.0
2021-02-08 14:20:00,198.12,198.23,197.8,197.93,83453.0,185.9974,186.1006,185.697,185.819,83453.0
2021-02-08 14:30:00,197.93,197.93,197.37,197.86,55292.0,185.819,185.819,185.2933,185.7533,55292.0
2021-02-08 14:40:00,197.79,197.89,197.72,197.87,23389.0,185.6876,185.7814,185.6218,185.7627,23389.0
2021-02-08 14:50:00,197.81,198.0,197.71,197.85,69998.0,185.7063,185.8847,185.6125,185.7439,69998.0
2021-02-08 15:00:00,197.84,197.9,197.34,197.36,58829.0,185.7345,185.7908,185.2651,185.2839,58829.0
2021-02-08 15:10:00,197.45,197.76,197.36,197.66,61543.0,185.3684,185.6594,185.2839,185.5655,61543.0
2021-02-08 15:20:00,197.66,198.05,197.65,198.03,53120.0,185.5655,185.9317,185.5561,185.9129,53120.0
2021-02-08 15:30:00,198.01,198.07,197.77,197.85,77348.0,185.8941,185.9504,185.6688,185.7439,77348.0
2021-02-08 15:40:00,197.85,198.18,197.81,197.95,68376.0,185.7439,186.0537,185.7063,185.8378,68376.0
2021-02-08 15:50:00,197.9,198.45,197.81,198.38,311512.0,185.7908,186.3072,185.7063,186.2415,311512.0
2021-02-09 09:30:00,200.7,201.31,198.63,199.15,245991.0,188.4195,188.9922,186.4762,186.9643,245991.0
2021-02-09 09:40:00,199.0,200.18,198.65,199.93,99211.0,186.8235,187.9313,186.4949,187.6966,99211.0
2021-02-09 09:50:00,199.87,200.39,199.57,200.12,55674.0,187.6403,188.1285,187.3586,187.875,55674.0
2021-02-09 10:00:00,200.25,201.29,200.05,201.29,49306.0,187.997,188.9734,187.8093,188.9734,49306.0
2021-02-09 10:10:00,201.32,201.62,200.93,201.62,57599.0,189.0016,189.2832,188.6354,189.2832,57599.0
2021-02-09 10:20:00,201.56,201.7,201.06,201.41,75106.0,189.2269,189.3583,188.7575,189.0861,75106.0
2021-02-09 10:30:00,201.41,201.68,201.28,201.43,90055.0,189.0861,189.3395,188.964,189.1048,90055.0
2021-02-09 10:40:00,201.41,201.9,201.41,201.58,44103.0,189.0861,189.5461,189.0861,189.2457,44103.0
2021-02-09 10:50:00,201.58,201.59,201.04,201.19,167093.0,189.2457,189.255,188.7387,188.8795,167093.0
2021-02-09 11:00:00,201.2,201.2,200.5,200.81,49128.0,188.8889,188.8889,188.2317,188.5228,49128.0
2021-02-09 11:10:00,200.81,201.26,200.64,200.95,39867.0,188.5228,188.9452,188.3632,188.6542,39867.0
2021-02-09 11:20:00,200.93,201.04,200.7,200.89,28822.0,188.6354,188.7387,188.4195,188.5979,28822.0
2021-02-09 11:30:00,200.89,201.2,200.74,201.19,64806.0,188.5979,188.8889,188.4571,188.8795,64806.0
2021-02-09 11:40:00,201.22,201.35,201.06,201.12,22904.0,188.9077,189.0297,188.7575,188.8138,22904.0
2021-02-09 11:50:00,201.09,201.63,201.09,201.48,22634.0,188.7856,189.2926,188.7856,189.1518,22634.0
2021-02-09 12:00:00,201.47,201.85,201.44,201.84,40497.0,189.1424,189.4991,189.1142,189.4898,40497.0
2021-02-09 12:10:00,201.87,202.24,201.79,202.09,56530.0,189.5179,189.8653,189.4428,189.7245,56530.0
2021-02-09 12:20:00,202.1,202.56,202.07,202.54,56916.0,189.7338,190.1657,189.7057,190.1469,56916.0
2021-02-09 12:30:00,202.44,202.93,202.26,202.84,40839.0,190.053,190.5131,189.8841,190.4286,40839.0
2021-02-09 12:40:00,202.85,203.13,202.64,203.09,52386.0,190.438,190.7008,190.2408,190.6633,52386.0
2021-02-09 12:50:00,203.06,203.2,202.96,203.15,33125.0,190.6351,190.7665,190.5412,190.7196,33125.0
2021-02-09 13:00:00,203.13,203.14,202.67,202.87,39664.0,190.7008,190.7102,190.269,190.4567,39664.0
2021-02-09 13:10:00,202.87,203.09,202.72,202.98,30837.0,190.4567,190.6633,190.3159,190.56,30837.0
2021-02-09 13:20:00,202.97,203.02,202.78,202.97,17226.0,190.5506,190.5975,190.3722,190.5506,17226.0
2021-02-09 13:30:00,202.96,203.26,202.94,203.24,38530.0,190.5412,190.8229,190.5224,190.8041,38530.0
2021-02-09 13:40:00,203.25,203.39,203.22,203.32,42158.0,190.8135,190.9449,190.7853,190.8792,42158.0
2021-02-09 13:50:00,203.32,203.71,203.29,203.68,55732.0,190.8792,191.2453,190.851,191.2172,55732.0
2021-02-09 14:00:00,203.63,203.78,203.2,203.5,45070.0,191.1702,191.311,190.7665,191.0482,45070.0
2021-02-09 14:10:00,203.47,203.82,203.4,203.81,39028.0,191.02,191.3486,190.9543,191.3392,39028.0
2021-02-09 14:20:00,203.82,203.89,203.22,203.22,27280.0,191.3486,191.4143,190.7853,190.7853,27280.0
2021-02-09 14:30:00,203.27,203.53,203.26,203.52,22871.0,190.8323,191.0763,190.8229,191.067,22871.0
2021-02-09 14:40:00,203.47,203.62,203.43,203.52,23305.0,191.02,191.1608,190.9825,191.067,23305.0
2021-02-09 14:50:00,203.5,203.58,203.37,203.51,28831.0,191.0482,191.1233,190.9261,191.0576,28831.0
2021-02-09 15:00:00,203.5,203.55,203.32,203.34,32871.0,191.0482,191.0951,190.8792,190.898,32871.0
2021-02-09 15:10:00,203.32,203.6,203.32,203.51,29408.0,190.8792,191.1421,190.8792,191.0576,29408.0
2021-02-09 15:20:00,203.49,203.6,203.41,203.47,27477.0,191.0388,191.1421,190.9637,191.02,27477.0
2021-02-09 15:30:00,203.49,203.52,203.02,203.17,70500.0,191.0388,191.067,190.5975,190.7384,70500.0
2021-02-09 15:40:00,203.16,203.5,202.94,203.38,95615.0,190.729,191.0482,190.5224,190.9355,95615.0
2021-02-09 15:50:00,203.39,203.55,203.14,203.55,261154.0,190.9449,191.0951,190.7102,191.0951,261154.0
2021-02-10 09:30:00,205.5,205.5,204.51,205.19,111631.0,192.9258,192.9258,191.9964,192.6348,111631.0
2021-02-10 09:40:00,205.19,205.76,204.63,204.79,106031.0,192.6348,193.1699,192.109,192.2592,106031.0
2021-02-10 09:50:00,204.78,204.93,203.53,203.56,108894.0,192.2499,192.3907,191.0763,191.1045,108894.0
2021-02-10 10:00:00,203.65,203.84,203.04,203.04,53821.0,191.189,191.3674,190.6163,190.6163,53821.0
2021-02-10 10:10:00,203.05,203.13,202.11,202.21,46305.0,190.6257,190.7008,189.7432,189.8371,46305.0
2021-02-10 10:20:00,202.22,202.72,202.01,202.32,35820.0,189.8465,190.3159,189.6493,189.9404,35820.0
2021-02-10 10:30:00,202.31,202.49,201.68,202.26,38550.0,189.931,190.1,189.3395,189.8841,38550.0
2021-02-10 10:40:00,202.22,202.41,201.6,201.65,43064.0,189.8465,190.0249,189.2644,189.3114,43064.0
2021-02-10 10:50:00,201.65,201.91,201.47,201.76,23039.0,189.3114,189.5555,189.1424,189.4146,23039.0
2021-02-10 11:00:00,201.76,202.24,201.72,201.82,23953.0,189.4146,189.8653,189.3771,189.471,23953.0
2021-02-10 11:10:00,201.86,202.74,201.8,202.01,32632.0,189.5085,190.3347,189.4522,189.6493,32632.0
2021-02-10 11:20:00,202.07,202.24,201.77,201.8,17004.0,189.7057,189.8653,189.424,189.4522,17004.0
2021-02-10 11:30:00,201.85,201.95,201.55,201.73,22468.0,189.4991,189.593,189.2175,189.3865,22468.0
2021-02-10 11:40:00,201.62,201.83,201.4,201.4,13463.0,189.2832,189.4804,189.0767,189.0767,13463.0
2021-02-10 11:50:00,201.4,202.16,201.24,202.06,53131.0,189.0767,189.7902,188.9265,189.6963,53131.0
2021-02-10 12:00:00,202.11,202.12,201.59,202.04,25304.0,189.7432,189.7526,189.255,189.6775,25304.0
2021-02-10 12:10:00,202.07,202.55,201.96,202.42,34454.0,189.7057,190.1563,189.6024,190.0343,34454.0
2021-02-10 12:20:00,202.45,202.89,202.32,202.56,29837.0,190.0624,190.4755,189.9404,190.1657,29837.0
2021-02-10 12:30:00,202.56,202.78,202.5,202.6,24866.0,190.1657,190.3722,190.1094,190.2032,24866.0
2021-02-10 12:40:00,202.6,202.67,202.12,202.59,17087.0,190.2032,190.269,189.7526,190.1939,17087.0
2021-02-10 12:50:00,202.58,202.76,202.4,202.44,23381.0,190.1845,190.3535,190.0155,190.053,23381.0
2021-02-10 13:00:00,202.4,202.4,201.75,201.79,19172.0,190.0155,190.0155,189.4053,189.4428,19172.0
2021-02-10 13:10:00,201.81,201.94,201.64,201.75,27205.0,189.4616,189.5836,189.302,189.4053,27205.0
2021-02-10 13:20:00,201.75,202.02,201.56,202.02,16516.0,189.4053,189.6587,189.2269,189.6587,16516.0
2021-02-10 13:30:00,201.99,202.27,201.84,201.89,16898.0,189.6306,189.8934,189.4898,189.5367,16898.0
2021-02-10 13:40:00,201.89,202.01,201.75,201.76,17415.0,189.5367,189.6493,189.4053,189.4146,17415.0
2021-02-10 13:50:00,201.73,202.05,201.68,201.96,19459.0,189.3865,189.6869,189.3395,189.6024,19459.0
2021-02-10 14:00:00,201.95,202.34,201.95,202.15,24824.0,189.593,189.9592,189.593,189.7808,24824.0
2021-02-10 14:10:00,202.17,202.21,202.02,202.09,13443.0,189.7996,189.8371,189.6587,189.7245,13443.0
2021-02-10 14:20:00,202.12,202.42,202.01,202.36,14023.0,189.7526,190.0343,189.6493,189.9779,14023.0
2021-02-10 14:30:00,202.35,202.36,201.95,201.96,22712.0,189.9685,189.9779,189.593,189.6024,22712.0
2021-02-10 14:40:00,201.91,201.92,201.38,201.48,39818.0,189.5555,189.5649,189.0579,189.1518,39818.0
2021-02-10 14:50:00,201.47,201.84,201.4,201.81,30054.0,189.1424,189.4898,189.0767,189.4616,30054.0
2021-02-10 15:00:00,201.83,202.06,201.73,201.95,25545.0,189.4804,189.6963,189.3865,189.593,25545.0
2021-02-10 15:10:00,201.93,202.04,201.7,201.81,30252.0,189.5742,189.6775,189.3583,189.4616,30252.0
2021-02-10 15:20:00,201.81,201.96,201.56,201.62,34494.0,189.4616,189.6024,189.2269,189.2832,34494.0
2021-02-10 15:30:00,201.67,201.98,201.49,201.5,41421.0,189.3302,189.6212,189.1612,189.1706,41421.0
2021-02-10 15:40:00,201.53,201.59,201.04,201.07,89575.0,189.1987,189.255,188.7387,188.7669,89575.0
2021-02-10 15:50:00,201.08,201.36,200.96,201.3,128966.0,188.7763,189.0391,188.6636,188.9828,128966.0
2021-02-11 09:30:00,200.92,201.78,200.8,201.28,65025.0,188.626,189.4334,188.5134,188.964,65025.0
2021-02-11 09:40:00,201.36,201.36,200.04,200.65,17899.0,189.0391,189.0391,187.7999,188.3726,17899.0
2021-02-11 09:50:00,200.65,200.65,199.96,200.15,18997.0,188.3726,188.3726,187.7248,187.9032,18997.0
2021-02-11 10:00:00,200.11,200.54,200.11,200.36,14742.0,187.8656,188.2693,187.8656,188.1003,14742.0
2021-02-11 10:10:00,200.33,201.09,200.24,201.08,35392.0,188.0721,188.7856,187.9877,188.7763,35392.0
2021-02-11 10:20:00,201.03,201.43,201.03,201.34,26568.0,188.7293,189.1048,188.7293,189.0203,26568.0
2021-02-11 10:30:00,201.62,202.37,201.47,202.25,45792.0,189.2832,189.9873,189.1424,189.8747,45792.0
2021-02-11 10:40:00,202.27,202.61,202.08,202.38,39650.0,189.8934,190.2126,189.7151,189.9967,39650.0
2021-02-11 10:50:00,202.34,202.39,202.11,202.13,18390.0,189.9592,190.0061,189.7432,189.762,18390.0
2021-02-11 11:00:00,202.09,202.38,202.04,202.33,19630.0,189.7245,189.9967,189.6775,189.9498,19630.0
2021-02-11 11:10:00,202.29,202.42,202.02,202.18,13735.0,189.9122,190.0343,189.6587,189.8089,13735.0
2021-02-11 11:20:00,202.18,202.31,201.72,201.77,15300.0,189.8089,189.931,189.3771,189.424,15300.0
2021-02-11 11:30:00,201.75,202.39,201.68,202.31,29709.0,189.4053,190.0061,189.3395,189.931,29709.0
2021-02-11 11:40:00,202.3,202.61,202.29,202.52,63976.0,189.9216,190.2126,189.9122,190.1281,63976.0
2021-02-11 11:50:00,202.53,202.57,202.38,202.45,19490.0,190.1375,190.1751,189.9967,190.0624,19490.0
2021-02-11 12:00:00,202.44,202.71,202.39,202.61,14375.0,190.053,190.3065,190.0061,190.2126,14375.0
2021-02-11 12:10:00,202.64,202.74,202.38,202.54,32489.0,190.2408,190.3347,189.9967,190.1469,32489.0
2021-02-11 12:20:00,202.58,202.66,202.35,202.42,26090.0,190.1845,190.2596,189.9685,190.0343,26090.0
2021-02-11 12:30:00,202.4,202.4,201.39,201.69,18158.0,190.0155,190.0155,189.0673,189.3489,18158.0
2021-02-11 12:40:00,201.75,201.75,201.05,201.12,16805.0,189.4053,189.4053,188.7481,188.8138,16805.0
2021-02-11 12:50:00,201.1,201.25,200.37,200.7,44132.0,188.795,188.9359,188.1097,188.4195,44132.0
2021-02-11 13:00:00,200.75,201.1,200.67,200.7,17424.0,188.4664,188.795,188.3913,188.4195,17424.0
2021-02-11 13:10:00,200.68,201.29,200.67,201.19,8735.0,188.4007,188.9734,188.3913,188.8795,8735.0
2021-02-11 13:20:00,201.17,201.35,201.05,201.15,5929.0,188.8607,189.0297,188.7481,188.842,5929.0
2021-02-11 13:30:00,201.12,201.12,200.82,201.02,10112.0,188.8138,188.8138,188.5322,188.7199,10112.0
2021-02-11 13:40:00,201.07,201.15,200.89,200.98,9684.0,188.7669,188.842,188.5979,188.6824,9684.0
2021-02-11 13:50:00,200.93,200.97,200.86,200.87,7574.0,188.6354,188.673,188.5697,188.5791,7574.0
2021-02-11 14:00:00,200.88,200.89,200.59,200.68,12440.0,188.5885,188.5979,188.3162,188.4007,12440.0
2021-02-11 14:10:00,200.73,200.8,200.34,200.5,27291.0,188.4477,188.5134,188.0815,188.2317,27291.0
2021-02-11 14:20:00,200.52,200.55,200.19,200.55,12706.0,188.2505,188.2787,187.9407,188.2787,12706.0
2021-02-11 14:30:00,200.51,200.55,200.24,200.34,13056.0,188.2411,188.2787,187.9877,188.0815,13056.0
2021-02-11 14:40:00,200.3,200.73,200.26,200.47,24884.0,188.044,188.4477,188.0064,188.2036,24884.0
2021-02-11 14:50:00,200.48,200.57,200.27,200.48,11128.0,188.213,188.2975,188.0158,188.213,11128.0
2021-02-11 15:00:00,200.46,200.52,200.21,200.29,18336.0,188.1942,188.2505,187.9595,188.0346,18336.0
2021-02-11 15:10:00,200.24,200.38,199.93,200.07,27203.0,187.9877,188.1191,187.6966,187.8281,27203.0
2021-02-11 15:20:00,200.11,200.24,200.0,200.08,24326.0,187.8656,187.9877,187.7623,187.8374,24326.0
2021-02-11 15:30:00,200.12,200.35,200.0,200.3,34791.0,187.875,188.0909,187.7623,188.044,34791.0
2021-02-11 15:40:00,200.28,200.5,200.25,200.38,47511.0,188.0252,188.2317,187.997,188.1191,47511.0
2021-02-11 15:50:00,200.31,200.32,199.9,200.03,109883.0,188.0534,188.0628,187.6685,187.7905,109883.0
2021-02-12 09:30:00,200.0,200.78,199.42,200.42,60440.0,187.7623,188.4946,187.2178,188.1566,60440.0
2021-02-12 09:40:00,200.43,200.85,200.09,200.48,14044.0,188.166,188.5603,187.8468,188.213,14044.0
2021-02-12 09:50:00,200.49,200.85,200.37,200.85,15443.0,188.2224,188.5603,188.1097,188.5603,15443.0
2021-02-12 10:00:00,200.86,200.89,199.8,199.97,17012.0,188.5697,188.5979,187.5746,187.7342,17012.0
2021-02-12 10:10:00,199.99,200.18,199.69,200.04,19027.0,187.7529,187.9313,187.4713,187.7999,19027.0
2021-02-12 10:20:00,200.05,200.34,199.75,200.18,10408.0,187.8093,188.0815,187.5276,187.9313,10408.0
2021-02-12 10:30:00,200.24,200.47,199.7,200.06,111479.0,187.9877,188.2036,187.4807,187.8187,111479.0
2021-02-12 10:40:00,200.06,200.19,199.76,199.94,14406.0,187.8187,187.9407,187.537,187.706,14406.0
2021-02-12 10:50:00,199.97,200.13,199.7,200.04,14434.0,187.7342,187.8844,187.4807,187.7999,14434.0
2021-02-12 11:00:00,200.08,200.32,200.0,200.28,12257.0,187.8374,188.0628,187.7623,188.0252,12257.0
2021-02-12 11:10:00,200.31,200.39,200.0,200.14,14488.0,188.0534,188.1285,187.7623,187.8938,14488.0
2021-02-12 11:20:00,200.15,200.21,199.93,200.18,7904.0,187.9032,187.9595,187.6966,187.9313,7904.0
2021-02-12 11:30:00,200.18,200.33,200.12,200.15,9080.0,187.9313,188.0721,187.875,187.9032,9080.0
2021-02-12 11:40:00,200.1,200.13,199.63,199.66,15371.0,187.8562,187.8844,187.415,187.4431,15371.0
2021-02-12 11:50:00,199.63,199.72,199.48,199.67,21726.0,187.415,187.4995,187.2742,187.4525,21726.0
2021-02-12 12:00:00,199.7,199.7,199.22,199.25,22040.0,187.4807,187.4807,187.0301,187.0582,22040.0
2021-02-12 12:10:00,199.24,199.4,198.91,198.98,38974.0,187.0488,187.1991,186.739,186.8048,38974.0
2021-02-12 12:20:00,198.98,199.69,198.98,199.28,21933.0,186.8048,187.4713,186.8048,187.0864,21933.0
2021-02-12 12:30:00,199.26,199.42,199.22,199.31,14791.0,187.0676,187.2178,187.0301,187.1146,14791.0
2021-02-12 12:40:00,199.31,199.37,199.15,199.15,21933.0,187.1146,187.1709,186.9643,186.9643,21933.0
2021-02-12 12:50:00,199.17,199.24,198.65,198.65,16110.0,186.9831,187.0488,186.4949,186.4949,16110.0
2021-02-12 13:00:00,198.69,198.69,198.16,198.41,43276.0,186.5325,186.5325,186.0349,186.2696,43276.0
2021-02-12 13:10:00,198.41,198.72,198.41,198.52,13936.0,186.2696,186.5607,186.2696,186.3729,13936.0
2021-02-12 13:20:00,198.49,198.52,198.39,198.42,13717.0,186.3447,186.3729,186.2509,186.279,13717.0
2021-02-12 13:30:00,198.42,198.54,198.3,198.53,12568.0,186.279,186.3917,186.1664,186.3823,12568.0
2021-02-12 13:40:00,198.5,198.5,198.18,198.23,18238.0,186.3541,186.3541,186.0537,186.1006,18238.0
2021-02-12 13:50:00,198.25,198.47,198.07,198.41,12659.0,186.1194,186.326,185.9504,186.2696,12659.0
2021-02-12 14:00:00,198.43,198.43,197.96,198.09,29063.0,186.2884,186.2884,185.8472,185.9692,29063.0
2021-02-12 14:10:00,198.09,198.3,198.06,198.21,16263.0,185.9692,186.1664,185.941,186.0819,16263.0
2021-02-12 14:20:00,198.19,198.33,198.15,198.33,13786.0,186.0631,186.1945,186.0255,186.1945,13786.0
2021-02-12 14:30:00,198.34,198.93,198.34,198.69,22087.0,186.2039,186.7578,186.2039,186.5325,22087.0
2021-02-12 14:40:00,198.74,198.93,198.61,198.71,22883.0,186.5794,186.7578,186.4574,186.5513,22883.0
2021-02-12 14:50:00,198.77,198.77,198.4,198.4,21748.0,186.6076,186.6076,186.2602,186.2602,21748.0
2021-02-12 15:00:00,198.47,198.55,198.19,198.54,19027.0,186.326,186.4011,186.0631,186.3917,19027.0
2021-02-12 15:10:00,198.54,198.6,198.43,198.59,26394.0,186.3917,186.448,186.2884,186.4386,26394.0
2021-02-12 15:20:00,198.56,198.58,198.3,198.32,37117.0,186.4104,186.4292,186.1664,186.1851,37117.0
2021-02-12 15:30:00,198.31,198.64,198.3,198.49,56429.0,186.1757,186.4856,186.1664,186.3447,56429.0
2021-02-12 15:40:00,198.49,198.84,198.28,198.84,66959.0,186.3447,186.6733,186.1476,186.6733,66959.0
2021-02-12 15:50:00,198.91,199.06,198.53,198.6,117431.0,186.739,186.8799,186.3823,186.448,117431.0
2021-02-16 09:30:00,198.52,200.49,197.76,200.1,151222.0,186.3729,188.2224,185.6594,187.8562,151222.0
2021-02-16 09:40:00,200.26,200.61,199.19,200.27,77918.0,188.0064,188.335,187.0019,188.0158,77918.0
2021-02-16 09:50:00,200.26,200.26,199.44,199.86,32983.0,188.0064,188.0064,187.2366,187.6309,32983.0
2021-02-16 10:00:00,199.74,199.86,199.24,199.37,24989.0,187.5182,187.6309,187.0488,187.1709,24989.0
2021-02-16 10:10:00,199.42,199.44,198.82,199.23,38168.0,187.2178,187.2366,186.6545,187.0395,38168.0
2021-02-16 10:20:00,199.47,199.47,198.96,199.19,42619.0,187.2648,187.2648,186.786,187.0019,42619.0
2021-02-16 10:30:00,199.19,199.44,199.13,199.31,32299.0,187.0019,187.2366,186.9456,187.1146,32299.0
2021-02-16 10:40:00,199.3,199.59,198.93,199.15,107063.0,187.1052,187.3774,186.7578,186.9643,107063.0
2021-02-16 10:50:00,199.21,199.73,198.99,199.61,28149.0,187.0207,187.5089,186.8141,187.3962,28149.0
2021-02-16 11:00:00,199.53,199.86,199.46,199.86,22409.0,187.3211,187.6309,187.2554,187.6309,22409.0
2021-02-16 11:10:00,199.82,200.42,199.74,199.91,31572.0,187.5934,188.1566,187.5182,187.6778,31572.0
2021-02-16 11:20:00,199.8,200.02,199.6,199.69,15230.0,187.5746,187.7811,187.3868,187.4713,15230.0
2021-02-16 11:30:00,199.79,199.82,199.32,199.82,14483.0,187.5652,187.5934,187.1239,187.5934,14483.0
2021-02-16 11:40:00,199.82,199.83,199.55,199.62,14566.0,187.5934,187.6027,187.3399,187.4056,14566.0
2021-02-16 11:50:00,199.61,200.25,199.58,200.14,17580.0,187.3962,187.997,187.368,187.8938,17580.0
2021-02-16 12:00:00,200.01,200.54,200.01,200.1,21719.0,187.7717,188.2693,187.7717,187.8562,21719.0
2021-02-16 12:10:00,200.15,200.53,200.08,200.43,21140.0,187.9032,188.2599,187.8374,188.166,21140.0
2021-02-16 12:20:00,200.47,200.89,200.47,200.73,24056.0,188.2036,188.5979,188.2036,188.4477,24056.0
2021-02-16 12:30:00,200.68,200.78,200.04,200.05,27652.0,188.4007,188.4946,187.7999,187.8093,27652.0
2021-02-16 12:40:00,200.07,200.49,200.07,200.31,10886.0,187.8281,188.2224,187.8281,188.0534,10886.0
2021-02-16 12:50:00,200.36,200.61,200.32,200.52,11424.0,188.1003,188.335,188.0628,188.2505,11424.0
2021-02-16 13:00:00,200.51,200.51,200.32,200.35,7113.0,188.2411,188.2411,188.0628,188.0909,7113.0
2021-02-16 13:10:00,200.41,200.61,200.39,200.58,8354.0,188.1473,188.335,188.1285,188.3068,8354.0
2021-02-16 13:20:00,200.62,201.19,200.51,201.16,19563.0,188.3444,188.8795,188.2411,188.8514,19563.0
2021-02-16 13:30:00,201.18,201.41,201.17,201.27,9386.0,188.8701,189.0861,188.8607,188.9546,9386.0
2021-02-16 13:40:00,201.26,201.26,200.92,201.01,21664.0,188.9452,188.9452,188.626,188.7105,21664.0
2021-02-16 13:50:00,200.98,200.99,200.91,200.99,18234.0,188.6824,188.6918,188.6167,188.6918,18234.0
2021-02-16 14:00:00,200.99,201.31,200.98,201.15,28907.0,188.6918,188.9922,188.6824,188.842,28907.0
2021-02-16 14:10:00,201.14,201.35,201.06,201.1,18130.0,188.8326,189.0297,188.7575,188.795,18130.0
2021-02-16 14:20:00,201.13,201.22,200.83,200.88,20838.0,188.8232,188.9077,188.5416,188.5885,20838.0
2021-02-16 14:30:00,200.92,201.03,200.9,201.03,14022.0,188.626,188.7293,188.6073,188.7293,14022.0
2021-02-16 14:40:00,201.04,201.12,200.8,200.9,15146.0,188.7387,188.8138,188.5134,188.6073,15146.0
2021-02-16 14:50:00,200.9,200.91,200.74,200.78,11708.0,188.6073,188.6167,188.4571,188.4946,11708.0
2021-02-16 15:00:00,200.8,201.07,200.74,201.07,20666.0,188.5134,188.7669,188.4571,188.7669,20666.0
2021-02-16 15:10:00,201.06,201.18,200.67,200.72,19496.0,188.7575,188.8701,188.3913,188.4383,19496.0
2021-02-16 15:20:00,200.68,200.68,200.31,200.47,25733.0,188.4007,188.4007,188.0534,188.2036,25733.0
2021-02-16 15:30:00,200.45,200.45,200.22,200.28,18338.0,188.1848,188.1848,187.9689,188.0252,18338.0
2021-02-16 15:40:00,200.3,200.57,200.27,200.57,28746.0,188.044,188.2975,188.0158,188.2975,28746.0
2021-02-16 15:50:00,200.53,200.54,200.09,200.21,83036.0,188.2599,188.2693,187.8468,187.9595,83036.0
2021-02-17 09:30:00,199.66,200.11,199.15,199.77,59229.0,187.4431,187.8656,186.9643,187.5464,59229.0
2021-02-17 09:40:00,199.77,200.1,198.82,198.82,37955.0,187.5464,187.8562,186.6545,186.6545,37955.0
2021-02-17 09:50:00,198.95,200.09,198.95,199.51,22191.0,186.7766,187.8468,186.7766,187.3023,22191.0
2021-02-17 10:00:00,199.51,200.3,199.37,200.1,27320.0,187.3023,188.044,187.1709,187.8562,27320.0
2021-02-17 10:10:00,200.11,200.35,199.84,200.18,21680.0,187.8656,188.0909,187.6121,187.9313,21680.0
2021-02-17 10:20:00,200.22,200.65,200.13,200.54,14617.0,187.9689,188.3726,187.8844,188.2693,14617.0
2021-02-17 10:30:00,200.5,200.59,200.25,200.32,12181.0,188.2317,188.3162,187.997,188.0628,12181.0
2021-02-17 10:40:00,200.29,200.98,200.09,200.98,21357.0,188.0346,188.6824,187.8468,188.6824,21357.0
2021-02-17 10:50:00,200.94,201.05,200.49,200.5,21539.0,188.6448,188.7481,188.2224,188.2317,21539.0
2021-02-17 11:00:00,200.52,200.73,200.31,200.51,17362.0,188.2505,188.4477,188.0534,188.2411,17362.0
2021-02-17 11:10:00,200.58,200.73,200.41,200.63,15969.0,188.3068,188.4477,188.1473,188.3538,15969.0
2021-02-17 11:20:00,200.65,200.76,200.41,200.43,15304.0,188.3726,188.4758,188.1473,188.166,15304.0
2021-02-17 11:30:00,200.43,200.5,200.04,200.12,14669.0,188.166,188.2317,187.7999,187.875,14669.0
2021-02-17 11:40:00,200.15,200.57,200.09,200.31,19107.0,187.9032,188.2975,187.8468,188.0534,19107.0
2021-02-17 11:50:00,200.29,200.46,200.26,200.42,11270.0,188.0346,188.1942,188.0064,188.1566,11270.0
2021-02-17 12:00:00,200.4,200.91,200.3,200.91,20546.0,188.1379,188.6167,188.044,188.6167,20546.0
2021-02-17 12:10:00,200.86,201.5,200.86,201.5,30250.0,188.5697,189.1706,188.5697,189.1706,30250.0
2021-02-17 12:20:00,201.46,201.47,200.85,200.92,10249.0,189.133,189.1424,188.5603,188.626,10249.0
2021-02-17 12:30:00,200.98,201.09,200.72,200.9,11837.0,188.6824,188.7856,188.4383,188.6073,11837.0
2021-02-17 12:40:00,200.86,201.03,200.64,200.76,15280.0,188.5697,188.7293,188.3632,188.4758,15280.0
2021-02-17 12:50:00,200.81,200.81,199.8,199.99,44561.0,188.5228,188.5228,187.5746,187.7529,44561.0
2021-02-17 13:00:00,200.02,200.4,200.02,200.38,13385.0,187.7811,188.1379,187.7811,188.1191,13385.0
2021-02-17 13:10:00,200.38,200.43,200.17,200.3,27026.0,188.1191,188.166,187.9219,188.044,27026.0
2021-02-17 13:20:00,200.29,200.53,200.29,200.52,10222.0,188.0346,188.2599,188.0346,188.2505,10222.0
2021-02-17 13:30:00,200.56,200.72,200.5,200.71,8923.0,188.2881,188.4383,188.2317,188.4289,8923.0
2021-02-17 13:40:00,200.71,200.81,200.67,200.79,10954.0,188.4289,188.5228,188.3913,188.504,10954.0
2021-02-17 13:50:00,200.8,200.97,200.64,200.71,14243.0,188.5134,188.673,188.3632,188.4289,14243.0
2021-02-17 14:00:00,200.74,201.04,200.7,201.0,18637.0,188.4571,188.7387,188.4195,188.7011,18637.0
2021-02-17 14:10:00,200.97,201.14,200.82,201.02,16824.0,188.673,188.8326,188.5322,188.7199,16824.0
2021-02-17 14:20:00,201.05,201.07,200.75,200.95,14004.0,188.7481,188.7669,188.4664,188.6542,14004.0
2021-02-17 14:30:00,200.93,201.07,200.76,201.0,62359.0,188.6354,188.7669,188.4758,188.7011,62359.0
2021-02-17 14:40:00,201.03,201.45,201.0,201.42,14688.0,188.7293,189.1236,188.7011,189.0955,14688.0
2021-02-17 14:50:00,201.39,201.61,201.38,201.48,12627.0,189.0673,189.2738,189.0579,189.1518,12627.0
2021-02-17 15:00:00,201.47,201.5,201.25,201.28,23638.0,189.1424,189.1706,188.9359,188.964,23638.0
2021-02-17 15:10:00,201.28,201.41,201.06,201.37,17246.0,188.964,189.0861,188.7575,189.0485,17246.0
2021-02-17 15:20:00,201.37,201.54,201.36,201.52,16638.0,189.0485,189.2081,189.0391,189.1893,16638.0
2021-02-17 15:30:00,201.52,201.9,201.44,201.82,41382.0,189.1893,189.5461,189.1142,189.471,41382.0
2021-02-17 15:40:00,201.84,201.93,201.36,201.44,116087.0,189.4898,189.5742,189.0391,189.1142,116087.0
2021-02-17 15:50:00,201.46,201.8,201.39,201.5,103635.0,189.133,189.4522,189.0673,189.1706,103635.0
2021-02-18 09:30:00,199.0,201.14,198.5,199.58,121889.0,186.8235,188.8326,186.3541,187.368,121889.0
2021-02-18 09:40:00,199.75,200.04,199.15,199.88,35630.0,187.5276,187.7999,186.9643,187.6497,35630.0
2021-02-18 09:50:00,199.84,200.16,199.48,199.94,47707.0,187.6121,187.9125,187.2742,187.706,47707.0
2021-02-18 10:00:00,200.03,200.43,199.58,200.03,32344.0,187.7905,188.166,187.368,187.7905,32344.0
2021-02-18 10:10:00,200.02,200.81,199.91,200.68,43388.0,187.7811,188.5228,187.6778,188.4007,43388.0
2021-02-18 10:20:00,200.64,201.0,200.5,200.59,30490.0,188.3632,188.7011,188.2317,188.3162,30490.0
2021-02-18 10:30:00,200.63,200.63,200.11,200.33,34904.0,188.3538,188.3538,187.8656,188.0721,34904.0
2021-02-18 10:40:00,200.41,200.8,200.33,200.68,16621.0,188.1473,188.5134,188.0721,188.4007,16621.0
2021-02-18 10:50:00,200.68,201.06,200.63,200.88,12296.0,188.4007,188.7575,188.3538,188.5885,12296.0
2021-02-18 11:00:00,200.81,201.14,200.78,201.07,19070.0,188.5228,188.8326,188.4946,188.7669,19070.0
2021-02-18 11:10:00,201.13,201.35,201.0,201.29,13802.0,188.8232,189.0297,188.7011,188.9734,13802.0
2021-02-18 11:20:00,201.28,201.48,201.06,201.09,16454.0,188.964,189.1518,188.7575,188.7856,16454.0
2021-02-18 11:30:00,201.07,201.36,200.83,201.24,18078.0,188.7669,189.0391,188.5416,188.9265,18078.0
2021-02-18 11:40:00,201.2,201.3,201.11,201.24,14406.0,188.8889,188.9828,188.8044,188.9265,14406.0
2021-02-18 11:50:00,201.24,201.35,201.14,201.29,11506.0,188.9265,189.0297,188.8326,188.9734,11506.0
2021-02-18 12:00:00,201.31,201.44,201.2,201.2,19120.0,188.9922,189.1142,188.8889,188.8889,19120.0
2021-02-18 12:10:00,201.25,201.81,201.16,201.77,39762.0,188.9359,189.4616,188.8514,189.424,39762.0
2021-02-18 12:20:00,201.76,202.17,201.68,201.92,32589.0,189.4146,189.7996,189.3395,189.5649,32589.0
2021-02-18 12:30:00,201.95,202.15,201.77,202.15,18436.0,189.593,189.7808,189.424,189.7808,18436.0
2021-02-18 12:40:00,202.13,202.41,202.11,202.41,20390.0,189.762,190.0249,189.7432,190.0249,20390.0
2021-02-18 12:50:00,202.38,202.45,202.1,202.38,11153.0,189.9967,190.0624,189.7338,189.9967,11153.0
2021-02-18 13:00:00,202.4,202.4,202.15,202.34,13504.0,190.0155,190.0155,189.7808,189.9592,13504.0
2021-02-18 13:10:00,202.34,202.36,201.79,201.99,11038.0,189.9592,189.9779,189.4428,189.6306,11038.0
2021-02-18 13:20:00,201.98,202.22,201.86,202.21,22038.0,189.6212,189.8465,189.5085,189.8371,22038.0
2021-02-18 13:30:00,202.18,202.5,202.17,202.45,20826.0,189.8089,190.1094,189.7996,190.0624,20826.0
2021-02-18 13:40:00,202.47,202.71,202.34,202.7,15812.0,190.0812,190.3065,189.9592,190.2971,15812.0
2021-02-18 13:50:00,202.71,202.72,202.52,202.59,21800.0,190.3065,190.3159,190.1281,190.1939,21800.0
2021-02-18 14:00:00,202.6,203.05,202.6,202.82,19242.0,190.2032,190.6257,190.2032,190.4098,19242.0
2021-02-18 14:10:00,202.8,202.82,202.69,202.74,20318.0,190.391,190.4098,190.2877,190.3347,20318.0
2021-02-18 14:20:00,202.74,202.86,202.72,202.84,11617.0,190.3347,190.4473,190.3159,190.4286,11617.0
2021-02-18 14:30:00,202.84,202.93,202.81,202.88,15213.0,190.4286,190.5131,190.4004,190.4661,15213.0
2021-02-18 14:40:00,202.93,202.93,202.76,202.83,16793.0,190.5131,190.5131,190.3535,190.4192,16793.0
2021-02-18 14:50:00,202.84,202.89,202.58,202.59,15726.0,190.4286,190.4755,190.1845,190.1939,15726.0
2021-02-18 15:00:00,202.59,202.69,202.48,202.59,14836.0,190.1939,190.2877,190.0906,190.1939,14836.0
2021-02-18 15:10:00,202.56,202.77,202.32,202.32,25001.0,190.1657,190.3628,189.9404,189.9404,25001.0
2021-02-18 15:20:00,202.33,202.34,201.93,202.01,29476.0,189.9498,189.9592,189.5742,189.6493,29476.0
2021-02-18 15:30:00,202.01,202.32,201.96,202.26,36551.0,189.6493,189.9404,189.6024,189.8841,36551.0
2021-02-18 15:40:00,202.28,202.79,202.23,202.69,46461.0,189.9028,190.3816,189.8559,190.2877,46461.0
2021-02-18 15:50:00,202.72,202.93,202.59,202.84,102176.0,190.3159,190.5131,190.1939,190.4286,102176.0
2021-02-19 09:30:00,203.82,203.82,202.67,202.86,114439.0,191.3486,191.3486,190.269,190.4473,114439.0
2021-02-19 09:40:00,202.8,203.06,202.2,202.26,38260.0,190.391,190.6351,189.8277,189.8841,38260.0
2021-02-19 09:50:00,202.29,203.25,202.21,203.25,32221.0,189.9122,190.8135,189.8371,190.8135,32221.0
2021-02-19 10:00:00,203.32,203.39,202.88,203.19,19114.0,190.8792,190.9449,190.4661,190.7571,19114.0
2021-02-19 10:10:00,203.19,203.34,202.94,203.17,32504.0,190.7571,190.898,190.5224,190.7384,32504.0
2021-02-19 10:20:00,203.12,203.38,202.99,203.24,14228.0,190.6914,190.9355,190.5694,190.8041,14228.0
2021-02-19 10:30:00,203.16,203.23,202.75,202.86,21759.0,190.729,190.7947,190.3441,190.4473,21759.0
2021-02-19 10:40:00,202.87,203.13,202.81,203.0,39728.0,190.4567,190.7008,190.4004,190.5788,39728.0
2021-02-19 10:50:00,202.95,203.28,202.69,202.7,26205.0,190.5318,190.8416,190.2877,190.2971,26205.0
2021-02-19 11:00:00,202.77,202.8,202.5,202.54,18518.0,190.3628,190.391,190.1094,190.1469,18518.0
2021-02-19 11:10:00,202.54,202.63,202.31,202.48,12716.0,190.1469,190.2314,189.931,190.0906,12716.0
2021-02-19 11:20:00,202.61,202.78,202.36,202.65,27173.0,190.2126,190.3722,189.9779,190.2502,27173.0
2021-02-19 11:30:00,202.64,202.77,202.47,202.53,10364.0,190.2408,190.3628,190.0812,190.1375,10364.0
2021-02-19 11:40:00,202.61,202.66,202.35,202.43,13642.0,190.2126,190.2596,189.9685,190.0437,13642.0
2021-02-19 11:50:00,202.41,202.62,202.31,202.44,14339.0,190.0249,190.222,189.931,190.053,14339.0
2021-02-19 12:00:00,202.38,202.57,202.2,202.2,114496.0,189.9967,190.1751,189.8277,189.8277,114496.0
2021-02-19 12:10:00,202.26,202.51,202.23,202.24,14099.0,189.8841,190.1188,189.8559,189.8653,14099.0
2021-02-19 12:20:00,202.25,202.46,202.15,202.34,14190.0,189.8747,190.0718,189.7808,189.9592,14190.0
2021-02-19 12:30:00,202.4,202.41,202.17,202.34,12067.0,190.0155,190.0249,189.7996,189.9592,12067.0
2021-02-19 12:40:00,202.32,202.46,202.16,202.22,8350.0,189.9404,190.0718,189.7902,189.8465,8350.0
2021-02-19 12:50:00,202.17,202.23,201.79,201.82,15809.0,189.7996,189.8559,189.4428,189.471,15809.0
2021-02-19 13:00:00,201.79,201.86,201.51,201.51,9653.0,189.4428,189.5085,189.1799,189.1799,9653.0
2021-02-19 13:10:00,201.45,201.63,201.38,201.49,7660.0,189.1236,189.2926,189.0579,189.1612,7660.0
2021-02-19 13:20:00,201.49,201.5,201.18,201.22,15040.0,189.1612,189.1706,188.8701,188.9077,15040.0
2021-02-19 13:30:00,201.25,201.33,201.12,201.28,12461.0,188.9359,189.011,188.8138,188.964,12461.0
2021-02-19 13:40:00,201.31,201.35,201.22,201.25,22374.0,188.9922,189.0297,188.9077,188.9359,22374.0
2021-02-19 13:50:00,201.28,201.53,201.16,201.53,19250.0,188.964,189.1987,188.8514,189.1987,19250.0
2021-02-19 14:00:00,201.54,201.62,201.23,201.3,14316.0,189.2081,189.2832,188.9171,188.9828,14316.0
2021-02-19 14:10:00,201.39,201.5,201.32,201.33,10792.0,189.0673,189.1706,189.0016,189.011,10792.0
2021-02-19 14:20:00,201.25,201.25,200.8,200.8,13010.0,188.9359,188.9359,188.5134,188.5134,13010.0
2021-02-19 14:30:00,200.75,200.89,200.61,200.88,36230.0,188.4664,188.5979,188.335,188.5885,36230.0
2021-02-19 14:40:00,200.89,201.15,200.76,201.04,22432.0,188.5979,188.842,188.4758,188.7387,22432.0
2021-02-19 14:50:00,201.02,201.02,200.72,200.85,13147.0,188.7199,188.7199,188.4383,188.5603,13147.0
2021-02-19 15:00:00,200.88,200.99,200.72,200.78,21493.0,188.5885,188.6918,188.4383,188.4946,21493.0
2021-02-19 15:10:00,200.78,201.25,200.73,201.18,44323.0,188.4946,188.9359,188.4477,188.8701,44323.0
2021-02-19 15:20:00,201.18,201.23,200.92,201.13,26919.0,188.8701,188.9171,188.626,188.8232,26919.0
2021-02-19 15:30:00,201.13,201.4,201.04,201.29,54326.0,188.8232,189.0767,188.7387,188.9734,54326.0
2021-02-19 15:40:00,201.27,201.44,201.11,201.28,77357.0,188.9546,189.1142,188.8044,188.964,77357.0
2021-02-19 15:50:00,201.21,201.33,200.74,201.24,207415.0,188.8983,189.011,188.4571,188.9265,207415.0
2021-02-22 09:30:00,201.05,201.05,199.9,200.59,55222.0,188.7481,188.7481,187.6685,188.3162,55222.0
2021-02-22 09:40:00,200.49,201.05,200.3,200.61,37281.0,188.2224,188.7481,188.044,188.335,37281.0
2021-02-22 09:50:00,200.54,200.74,200.13,200.48,31797.0,188.2693,188.4571,187.8844,188.213,31797.0
2021-02-22 10:00:00,200.47,201.05,200.46,200.88,28254.0,188.2036,188.7481,188.1942,188.5885,28254.0
2021-02-22 10:10:00,200.92,201.31,200.66,200.87,31102.0,188.626,188.9922,188.382,188.5791,31102.0
2021-02-22 10:20:00,200.87,200.95,200.55,200.8,43936.0,188.5791,188.6542,188.2787,188.5134,43936.0
2021-02-22 10:30:00,200.71,201.19,200.65,201.04,41425.0,188.4289,188.8795,188.3726,188.7387,41425.0
2021-02-22 10:40:00,201.05,201.05,200.49,200.5,38745.0,188.7481,188.7481,188.2224,188.2317,38745.0
2021-02-22 10:50:00,200.45,200.45,199.35,199.46,31088.0,188.1848,188.1848,187.1521,187.2554,31088.0
2021-02-22 11:00:00,199.46,199.5,198.79,199.25,50503.0,187.2554,187.2929,186.6264,187.0582,50503.0
2021-02-22 11:10:00,199.34,199.67,199.25,199.31,17195.0,187.1427,187.4525,187.0582,187.1146,17195.0
2021-02-22 11:20:00,199.32,199.67,199.3,199.55,23317.0,187.1239,187.4525,187.1052,187.3399,23317.0
2021-02-22 11:30:00,199.51,199.51,199.07,199.15,22464.0,187.3023,187.3023,186.8892,186.9643,22464.0
2021-02-22 11:40:00,199.21,199.21,198.82,198.91,15973.0,187.0207,187.0207,186.6545,186.739,15973.0
2021-02-22 11:50:00,199.05,199.17,198.7,198.94,58513.0,186.8705,186.9831,186.5419,186.7672,58513.0
2021-02-22 12:00:00,198.92,199.31,198.81,199.17,31226.0,186.7484,187.1146,186.6452,186.9831,31226.0
2021-02-22 12:10:00,199.19,199.27,198.93,198.93,11621.0,187.0019,187.077,186.7578,186.7578,11621.0
2021-02-22 12:20:00,198.9,198.92,198.6,198.7,18885.0,186.7296,186.7484,186.448,186.5419,18885.0
2021-02-22 12:30:00,198.72,199.12,198.6,198.95,26105.0,186.5607,186.9362,186.448,186.7766,26105.0
2021-02-22 12:40:00,199.01,199.17,198.82,199.03,19634.0,186.8329,186.9831,186.6545,186.8517,19634.0
2021-02-22 12:50:00,199.03,199.57,199.03,199.52,14236.0,186.8517,187.3586,186.8517,187.3117,14236.0
2021-02-22 13:00:00,199.5,199.65,199.33,199.5,18585.0,187.2929,187.4338,187.1333,187.2929,18585.0
2021-02-22 13:10:00,199.5,199.85,199.45,199.84,18110.0,187.2929,187.6215,187.246,187.6121,18110.0
2021-02-22 13:20:00,199.76,200.03,199.75,200.0,30813.0,187.537,187.7905,187.5276,187.7623,30813.0
2021-02-22 13:30:00,200.04,200.19,199.93,200.09,14093.0,187.7999,187.9407,187.6966,187.8468,14093.0
2021-02-22 13:40:00,200.09,200.22,199.88,200.18,18014.0,187.8468,187.9689,187.6497,187.9313,18014.0
2021-02-22 13:50:00,200.2,200.54,200.2,200.27,21501.0,187.9501,188.2693,187.9501,188.0158,21501.0
2021-02-22 14:00:00,200.27,200.46,199.85,199.94,126704.0,188.0158,188.1942,187.6215,187.706,126704.0
2021-02-22 14:10:00,199.94,199.99,199.61,199.9,12923.0,187.706,187.7529,187.3962,187.6685,12923.0
2021-02-22 14:20:00,199.9,199.94,199.62,199.69,12591.0,187.6685,187.706,187.4056,187.4713,12591.0
2021-02-22 14:30:00,199.69,199.69,199.5,199.61,13687.0,187.4713,187.4713,187.2929,187.3962,13687.0
2021-02-22 14:40:00,199.59,199.79,199.47,199.72,15987.0,187.3774,187.5652,187.2648,187.4995,15987.0
2021-02-22 14:50:00,199.68,199.82,199.36,199.54,18188.0,187.4619,187.5934,187.1615,187.3305,18188.0
2021-02-22 15:00:00,199.55,199.89,199.51,199.81,27140.0,187.3399,187.6591,187.3023,187.584,27140.0
2021-02-22 15:10:00,199.83,199.83,199.45,199.48,18277.0,187.6027,187.6027,187.246,187.2742,18277.0
2021-02-22 15:20:00,199.45,199.5,199.31,199.37,23673.0,187.246,187.2929,187.1146,187.1709,23673.0
2021-02-22 15:30:00,199.4,199.53,199.31,199.44,28021.0,187.1991,187.3211,187.1146,187.2366,28021.0
2021-02-22 15:40:00,199.44,199.44,198.97,199.2,45009.0,187.2366,187.2366,186.7954,187.0113,45009.0
2021-02-22 15:50:00,199.15,199.15,198.62,198.76,126975.0,186.9643,186.9643,186.4668,186.5982,126975.0
2021-02-23 09:30:00,199.33,199.33,197.37,197.57,91702.0,187.1333,187.1333,185.2933,185.481,91702.0
2021-02-23 09:40:00,197.57,197.57,196.41,196.61,33100.0,185.481,185.481,184.392,184.5798,33100.0
2021-02-23 09:50:00,196.53,196.79,195.75,196.3,37291.0,184.5047,184.7488,183.7724,184.2887,37291.0
2021-02-23 10:00:00,196.35,197.11,195.77,196.95,39147.0,184.3357,185.0492,183.7912,184.899,39147.0
2021-02-23 10:10:00,196.92,197.09,195.79,196.25,36527.0,184.8708,185.0304,183.8099,184.2418,36527.0
2021-02-23 10:20:00,196.21,196.22,195.52,196.1,38445.0,184.2042,184.2136,183.5565,184.101,38445.0
2021-02-23 10:30:00,196.22,196.67,195.98,196.09,30452.0,184.2136,184.6361,183.9883,184.0916,30452.0
2021-02-23 10:40:00,196.1,196.36,195.67,196.02,42865.0,184.101,184.3451,183.6973,184.0259,42865.0
2021-02-23 10:50:00,196.02,196.6,195.81,196.51,31600.0,184.0259,184.5704,183.8287,184.4859,31600.0
2021-02-23 11:00:00,196.59,197.21,196.48,197.11,25413.0,184.561,185.1431,184.4577,185.0492,25413.0
2021-02-23 11:10:00,197.18,197.43,196.67,196.68,21840.0,185.1149,185.3496,184.6361,184.6455,21840.0
2021-02-23 11:20:00,196.6,196.82,196.29,196.29,32167.0,184.5704,184.7769,184.2793,184.2793,32167.0
2021-02-23 11:30:00,196.25,196.81,195.97,196.67,33699.0,184.2418,184.7675,183.9789,184.6361,33699.0
2021-02-23 11:40:00,196.61,196.69,196.0,196.2,27618.0,184.5798,184.6549,184.0071,184.1949,27618.0
2021-02-23 11:50:00,196.14,196.54,195.95,196.18,26380.0,184.1385,184.514,183.9602,184.1761,26380.0
2021-02-23 12:00:00,196.14,196.14,195.9,196.02,22196.0,184.1385,184.1385,183.9132,184.0259,22196.0
2021-02-23 12:10:00,196.0,196.16,195.91,196.01,16557.0,184.0071,184.1573,183.9226,184.0165,16557.0
2021-02-23 12:20:00,196.02,196.1,195.81,196.03,20431.0,184.0259,184.101,183.8287,184.0353,20431.0
2021-02-23 12:30:00,196.11,196.5,195.97,196.31,19427.0,184.1104,184.4765,183.9789,184.2981,19427.0
2021-02-23 12:40:00,196.32,196.42,196.16,196.42,15825.0,184.3075,184.4014,184.1573,184.4014,15825.0
2021-02-23 12:50:00,196.43,196.67,196.25,196.27,13672.0,184.4108,184.6361,184.2418,184.2606,13672.0
2021-02-23 13:00:00,196.25,196.41,195.97,196.31,10800.0,184.2418,184.392,183.9789,184.2981,10800.0
2021-02-23 13:10:00,196.3,196.5,196.0,196.06,12371.0,184.2887,184.4765,184.0071,184.0634,12371.0
2021-02-23 13:20:00,196.14,196.76,196.11,196.52,25031.0,184.1385,184.7206,184.1104,184.4953,25031.0
2021-02-23 13:30:00,196.53,196.59,196.23,196.36,14446.0,184.5047,184.561,184.223,184.3451,14446.0
2021-02-23 13:40:00,196.35,196.48,196.07,196.48,20337.0,184.3357,184.4577,184.0728,184.4577,20337.0
2021-02-23 13:50:00,196.4,196.43,196.12,196.12,34397.0,184.3826,184.4108,184.1197,184.1197,34397.0
2021-02-23 14:00:00,196.11,196.13,195.63,195.93,43012.0,184.1104,184.1291,183.6597,183.9414,43012.0
2021-02-23 14:10:00,195.89,195.94,195.75,195.88,13434.0,183.9038,183.9508,183.7724,183.8944,13434.0
2021-02-23 14:20:00,195.81,196.02,195.68,195.72,22461.0,183.8287,184.0259,183.7067,183.7442,22461.0
2021-02-23 14:30:00,195.75,195.84,195.29,195.44,18622.0,183.7724,183.8569,183.3405,183.4814,18622.0
2021-02-23 14:40:00,195.44,195.74,195.36,195.68,17625.0,183.4814,183.763,183.4063,183.7067,17625.0
2021-02-23 14:50:00,195.68,196.06,195.68,196.02,13828.0,183.7067,184.0634,183.7067,184.0259,13828.0
2021-02-23 15:00:00,195.99,196.19,195.75,196.12,27957.0,183.9977,184.1855,183.7724,184.1197,27957.0
2021-02-23 15:10:00,196.17,196.22,195.99,196.07,35117.0,184.1667,184.2136,183.9977,184.0728,35117.0
2021-02-23 15:20:00,196.12,196.44,196.03,196.27,37315.0,184.1197,184.4202,184.0353,184.2606,37315.0
2021-02-23 15:30:00,196.28,196.43,196.06,196.13,42165.0,184.27,184.4108,184.0634,184.1291,42165.0
2021-02-23 15:40:00,196.12,196.27,195.87,195.96,51044.0,184.1197,184.2606,183.885,183.9695,51044.0
2021-02-23 15:50:00,195.95,195.97,195.16,195.18,154292.0,183.9602,183.9789,183.2185,183.2373,154292.0
2021-02-24 09:30:00,194.82,194.82,192.69,193.42,113252.0,182.8993,182.8993,180.8996,181.585,113252.0
2021-02-24 09:40:00,193.37,193.44,192.6,192.79,44413.0,181.538,181.6037,180.8151,180.9935,44413.0
2021-02-24 09:50:00,192.78,192.87,191.78,191.97,70878.0,180.9841,181.0686,180.0453,180.2237,70878.0
2021-02-24 10:00:00,192.14,192.65,190.73,190.98,88975.0,180.3833,180.8621,179.0596,179.2943,88975.0
2021-02-24 10:10:00,191.09,191.31,190.42,191.1,82135.0,179.3975,179.6041,178.7685,179.4069,82135.0
2021-02-24 10:20:00,191.08,191.82,190.94,191.37,55367.0,179.3881,180.0829,179.2567,179.6604,55367.0
2021-02-24 10:30:00,191.37,192.01,191.2,191.64,44713.0,179.6604,180.2612,179.5008,179.9139,44713.0
2021-02-24 10:40:00,191.56,191.83,191.34,191.76,62208.0,179.8388,180.0922,179.6322,180.0265,62208.0
2021-02-24 10:50:00,191.7,191.83,190.91,191.64,54371.0,179.9702,180.0922,179.2285,179.9139,54371.0
2021-02-24 11:00:00,191.63,192.0,191.4,192.0,44147.0,179.9045,180.2518,179.6886,180.2518,44147.0
2021-02-24 11:10:00,191.98,192.5,191.6,192.43,65993.0,180.2331,180.7213,179.8763,180.6555,65993.0
2021-02-24 11:20:00,192.45,192.8,192.33,192.79,74835.0,180.6743,181.0029,180.5617,180.9935,74835.0
2021-02-24 11:30:00,192.73,192.85,192.36,192.61,24037.0,180.9372,181.0498,180.5898,180.8245,24037.0
2021-02-24 11:40:00,192.75,192.89,192.58,192.65,44909.0,180.956,181.0874,180.7964,180.8621,44909.0
2021-02-24 11:50:00,192.69,192.7,192.4,192.64,23897.0,180.8996,180.909,180.6274,180.8527,23897.0
2021-02-24 12:00:00,192.62,193.13,192.53,193.05,27928.0,180.8339,181.3127,180.7494,181.2376,27928.0
2021-02-24 12:10:00,193.02,193.13,192.3,192.36,44945.0,181.2094,181.3127,180.5335,180.5898,44945.0
2021-02-24 12:20:00,192.36,192.48,191.79,192.4,28087.0,180.5898,180.7025,180.0547,180.6274,28087.0
2021-02-24 12:30:00,192.38,193.04,192.36,192.94,29704.0,180.6086,181.2282,180.5898,181.1343,29704.0
2021-02-24 12:40:00,192.9,192.9,192.46,192.79,39263.0,181.0968,181.0968,180.6837,180.9935,39263.0
2021-02-24 12:50:00,192.76,193.0,192.51,192.7,54322.0,180.9653,181.1907,180.7306,180.909,54322.0
2021-02-24 13:00:00,192.67,193.31,192.66,193.01,50916.0,180.8808,181.4817,180.8715,181.2,50916.0
2021-02-24 13:10:00,192.96,192.96,192.55,192.69,20594.0,181.1531,181.1531,180.7682,180.8996,20594.0
2021-02-24 13:20:00,192.68,193.07,192.66,192.84,25011.0,180.8902,181.2564,180.8715,181.0404,25011.0
2021-02-24 13:30:00,192.84,193.21,192.76,193.06,21038.0,181.0404,181.3878,180.9653,181.247,21038.0
2021-02-24 13:40:00,193.07,193.2,192.9,193.11,24074.0,181.2564,181.3784,181.0968,181.2939,24074.0
2021-02-24 13:50:00,193.07,193.17,192.82,192.99,18365.0,181.2564,181.3503,181.0217,181.1813,18365.0
2021-02-24 14:00:00,192.99,193.18,192.84,193.14,23014.0,181.1813,181.3596,181.0404,181.3221,23014.0
2021-02-24 14:10:00,193.19,193.24,192.91,193.02,24740.0,181.369,181.416,181.1062,181.2094,24740.0
2021-02-24 14:20:00,192.95,193.01,192.45,192.84,37959.0,181.1437,181.2,180.6743,181.0404,37959.0
2021-02-24 14:30:00,192.83,193.0,192.68,192.86,21405.0,181.0311,181.1907,180.8902,181.0592,21405.0
2021-02-24 14:40:00,192.81,192.83,192.66,192.83,32026.0,181.0123,181.0311,180.8715,181.0311,32026.0
2021-02-24 14:50:00,192.78,192.9,192.47,192.59,13491.0,180.9841,181.0968,180.6931,180.8057,13491.0
2021-02-24 15:00:00,192.6,193.07,192.51,193.06,33417.0,180.8151,181.2564,180.7306,181.247,33417.0
2021-02-24 15:10:00,193.0,193.23,192.97,193.21,23691.0,181.1907,181.4066,181.1625,181.3878,23691.0
2021-02-24 15:20:00,193.15,193.42,193.07,193.35,42887.0,181.3315,181.585,181.2564,181.5192,42887.0
2021-02-24 15:30:00,193.34,193.47,193.13,193.32,45535.0,181.5099,181.6319,181.3127,181.4911,45535.0
2021-02-24 15:40:00,193.27,193.3,192.97,193.26,57866.0,181.4441,181.4723,181.1625,181.4347,57866.0
2021-02-24 15:50:00,193.3,193.45,192.58,192.63,138422.0,181.4723,181.6131,180.7964,180.8433,138422.0
2021-02-25 09:30:00,190.65,191.4,189.0,191.02,154099.0,178.9844,179.6886,177.4354,179.3318,154099.0
2021-02-25 09:40:00,191.1,191.17,190.23,190.48,37226.0,179.4069,179.4726,178.5901,178.8249,37226.0
2021-02-25 09:50:00,190.5,190.99,190.06,190.16,37106.0,178.8436,179.3036,178.4305,178.5244,37106.0
2021-02-25 10:00:00,190.25,190.58,189.89,190.05,69797.0,178.6089,178.9187,178.271,178.4212,69797.0
2021-02-25 10:10:00,190.16,190.16,188.95,189.29,83242.0,178.5244,178.5244,177.3885,177.7077,83242.0
2021-02-25 10:20:00,189.3,189.84,189.06,189.23,51365.0,177.7171,178.224,177.4917,177.6513,51365.0
2021-02-25 10:30:00,189.23,189.23,188.52,188.54,33589.0,177.6513,177.6513,176.9848,177.0036,33589.0
2021-02-25 10:40:00,188.56,189.02,188.45,188.88,44884.0,177.0223,177.4542,176.9191,177.3228,44884.0
2021-02-25 10:50:00,188.9,189.24,188.76,189.03,38206.0,177.3415,177.6607,177.2101,177.4636,38206.0
2021-02-25 11:00:00,189.04,189.38,188.96,189.16,25685.0,177.473,177.7922,177.3979,177.5856,25685.0
2021-02-25 11:10:00,189.16,189.19,188.77,188.81,19797.0,177.5856,177.6138,177.2195,177.257,19797.0
2021-02-25 11:20:00,188.86,189.09,188.06,188.23,62277.0,177.304,177.5199,176.5529,176.7125,62277.0
2021-02-25 11:30:00,188.21,188.38,188.12,188.2,52711.0,176.6937,176.8533,176.6093,176.6844,52711.0
2021-02-25 11:40:00,188.16,188.19,187.8,187.89,36721.0,176.6468,176.675,176.3088,176.3933,36721.0
2021-02-25 11:50:00,187.89,187.89,187.23,187.61,46642.0,176.3933,176.3933,175.7737,176.1305,46642.0
2021-02-25 12:00:00,187.59,187.6,187.27,187.43,31698.0,176.1117,176.1211,175.8113,175.9615,31698.0
2021-02-25 12:10:00,187.37,188.3,187.0,188.25,154362.0,175.9051,176.7782,175.5578,176.7313,154362.0
2021-02-25 12:20:00,188.24,188.65,188.16,188.59,32710.0,176.7219,177.1068,176.6468,177.0505,32710.0
2021-02-25 12:30:00,188.64,188.72,187.76,188.28,67425.0,177.0974,177.1725,176.2713,176.7595,67425.0
2021-02-25 12:40:00,188.32,188.69,188.05,188.4,34717.0,176.797,177.1444,176.5435,176.8721,34717.0
2021-02-25 12:50:00,188.38,188.38,187.38,187.43,55904.0,176.8533,176.8533,175.9145,175.9615,55904.0
2021-02-25 13:00:00,187.34,187.74,186.91,187.6,39084.0,175.877,176.2525,175.4733,176.1211,39084.0
2021-02-25 13:10:00,187.7,187.96,187.41,187.77,49465.0,176.215,176.459,175.9427,176.2807,49465.0
2021-02-25 13:20:00,187.81,188.13,187.64,187.82,72596.0,176.3182,176.6186,176.1586,176.3276,72596.0
2021-02-25 13:30:00,187.84,187.95,187.5,187.79,29866.0,176.3464,176.4497,176.0272,176.2994,29866.0
2021-02-25 13:40:00,187.84,188.25,187.74,187.99,41725.0,176.3464,176.7313,176.2525,176.4872,41725.0
2021-02-25 13:50:00,187.99,188.03,187.59,187.91,38627.0,176.4872,176.5248,176.1117,176.4121,38627.0
2021-02-25 14:00:00,187.91,188.67,187.73,188.62,57050.0,176.4121,177.1256,176.2431,177.0787,57050.0
2021-02-25 14:10:00,188.53,188.82,188.45,188.81,33863.0,176.9942,177.2664,176.9191,177.257,33863.0
2021-02-25 14:20:00,188.85,189.08,188.7,188.85,81683.0,177.2946,177.5105,177.1538,177.2946,81683.0
2021-02-25 14:30:00,188.81,189.03,188.8,188.93,22342.0,177.257,177.4636,177.2476,177.3697,22342.0
2021-02-25 14:40:00,188.96,189.07,188.51,188.55,52928.0,177.3979,177.5011,176.9754,177.0129,52928.0
2021-02-25 14:50:00,188.59,188.71,188.48,188.59,29216.0,177.0505,177.1632,176.9472,177.0505,29216.0
2021-02-25 15:00:00,188.53,188.87,188.52,188.74,27114.0,176.9942,177.3134,176.9848,177.1913,27114.0
2021-02-25 15:10:00,188.71,189.05,188.59,188.59,42078.0,177.1632,177.4823,177.0505,177.0505,42078.0
2021-02-25 15:20:00,188.59,189.01,188.59,188.87,38241.0,177.0505,177.4448,177.0505,177.3134,38241.0
2021-02-25 15:30:00,188.89,189.05,188.46,188.78,74056.0,177.3321,177.4823,176.9285,177.2289,74056.0
2021-02-25 15:40:00,188.81,189.18,188.66,188.95,86591.0,177.257,177.6044,177.1162,177.3885,86591.0
2021-02-25 15:50:00,188.99,189.09,188.27,188.66,219147.0,177.426,177.5199,176.7501,177.1162,219147.0
2021-02-26 09:30:00,189.6,189.83,188.39,188.56,82575.0,177.9987,178.2146,176.8627,177.0223,82575.0
2021-02-26 09:40:00,188.56,189.42,188.46,189.21,30586.0,177.0223,177.8297,176.9285,177.6326,30586.0
2021-02-26 09:50:00,189.25,189.25,188.73,189.14,28545.0,177.6701,177.6701,177.1819,177.5668,28545.0
2021-02-26 10:00:00,189.23,189.62,189.01,189.17,56575.0,177.6513,178.0175,177.4448,177.595,56575.0
2021-02-26 10:10:00,189.23,189.27,188.15,188.39,59521.0,177.6513,177.6889,176.6374,176.8627,59521.0
2021-02-26 10:20:00,188.39,188.61,187.68,187.68,55758.0,176.8627,177.0693,176.1962,176.1962,55758.0
2021-02-26 10:30:00,187.81,188.33,187.26,187.94,31912.0,176.3182,176.8064,175.8019,176.4403,31912.0
2021-02-26 10:40:00,187.87,188.29,187.72,188.15,25673.0,176.3746,176.7689,176.2337,176.6374,25673.0
2021-02-26 10:50:00,188.15,188.47,187.88,188.34,22766.0,176.6374,176.9378,176.3839,176.8158,22766.0
2021-02-26 11:00:00,188.41,188.49,188.06,188.14,64377.0,176.8815,176.9566,176.5529,176.628,64377.0
2021-02-26 11:10:00,188.19,188.25,187.91,188.09,36224.0,176.675,176.7313,176.4121,176.5811,36224.0
2021-02-26 11:20:00,188.14,188.57,187.84,188.45,68534.0,176.628,177.0317,176.3464,176.9191,68534.0
2021-02-26 11:30:00,188.46,188.61,188.32,188.39,23828.0,176.9285,177.0693,176.797,176.8627,23828.0
2021-02-26 11:40:00,188.45,188.53,188.14,188.43,28517.0,176.9191,176.9942,176.628,176.9003,28517.0
2021-02-26 11:50:00,188.46,188.75,188.31,188.5,18801.0,176.9285,177.2007,176.7876,176.966,18801.0
2021-02-26 12:00:00,188.5,188.6,188.14,188.6,20195.0,176.966,177.0599,176.628,177.0599,20195.0
2021-02-26 12:10:00,188.59,188.9,188.51,188.68,39777.0,177.0505,177.3415,176.9754,177.135,39777.0
2021-02-26 12:20:00,188.74,188.74,188.33,188.45,19377.0,177.1913,177.1913,176.8064,176.9191,19377.0
2021-02-26 12:30:00,188.44,188.98,188.43,188.85,77212.0,176.9097,177.4166,176.9003,177.2946,77212.0
2021-02-26 12:40:00,188.86,188.96,188.62,188.89,38926.0,177.304,177.3979,177.0787,177.3321,38926.0
2021-02-26 12:50:00,188.86,189.01,188.65,188.92,67353.0,177.304,177.4448,177.1068,177.3603,67353.0
2021-02-26 13:00:00,188.88,189.07,188.51,189.07,136537.0,177.3228,177.5011,176.9754,177.5011,136537.0
2021-02-26 13:10:00,189.0,189.08,188.78,188.97,27402.0,177.4354,177.5105,177.2289,177.4072,27402.0
2021-02-26 13:20:00,188.98,189.04,188.67,188.86,38402.0,177.4166,177.473,177.1256,177.304,38402.0
2021-02-26 13:30:00,188.98,188.98,188.35,188.6,82285.0,177.4166,177.4166,176.8252,177.0599,82285.0
2021-02-26 13:40:00,188.59,188.61,188.29,188.4,57740.0,177.0505,177.0693,176.7689,176.8721,57740.0
2021-02-26 13:50:00,188.4,188.54,188.18,188.19,73164.0,176.8721,177.0036,176.6656,176.675,73164.0
2021-02-26 14:00:00,188.27,188.39,187.63,188.01,37789.0,176.7501,176.8627,176.1492,176.506,37789.0
2021-02-26 14:10:00,188.07,188.21,187.79,187.79,31799.0,176.5623,176.6937,176.2994,176.2994,31799.0
2021-02-26 14:20:00,187.8,188.08,187.71,187.88,23952.0,176.3088,176.5717,176.2243,176.3839,23952.0
2021-02-26 14:30:00,187.83,188.09,187.7,188.07,40911.0,176.337,176.5811,176.215,176.5623,40911.0
2021-02-26 14:40:00,188.06,188.25,187.96,188.25,28681.0,176.5529,176.7313,176.459,176.7313,28681.0
2021-02-26 14:50:00,188.23,188.36,188.13,188.31,36315.0,176.7125,176.8346,176.6186,176.7876,36315.0
2021-02-26 15:00:00,188.36,188.79,188.3,188.67,49641.0,176.8346,177.2383,176.7782,177.1256,49641.0
2021-02-26 15:10:00,188.65,188.65,188.44,188.52,22709.0,177.1068,177.1068,176.9097,176.9848,22709.0
2021-02-26 15:20:00,188.53,188.68,188.27,188.42,35812.0,176.9942,177.135,176.7501,176.8909,35812.0
2021-02-26 15:30:00,188.42,188.73,188.24,188.61,52337.0,176.8909,177.1819,176.7219,177.0693,52337.0
2021-02-26 15:40:00,188.59,189.39,188.56,189.25,60051.0,177.0505,177.8015,177.0223,177.6701,60051.0
2021-02-26 15:50:00,189.09,189.17,188.35,188.99,339274.0,177.5199,177.595,176.8252,177.426,339274.0
2021-03-01 09:30:00,189.26,191.25,188.97,191.04,81547.0,177.6795,179.5477,177.4072,179.3506,81547.0
2021-03-01 09:40:00,191.08,191.86,190.95,191.19,22270.0,179.3881,180.1204,179.2661,179.4914,22270.0
2021-03-01 09:50:00,191.28,191.47,190.8,190.9,62028.0,179.5759,179.7543,179.1253,179.2192,62028.0
2021-03-01 10:00:00,190.9,191.27,189.77,190.35,63084.0,179.2192,179.5665,178.1583,178.7028,63084.0
2021-03-01 10:10:00,190.25,190.82,190.19,190.59,17921.0,178.6089,179.144,178.5526,178.9281,17921.0
2021-03-01 10:20:00,190.53,190.75,190.27,190.72,36484.0,178.8718,179.0783,178.6277,179.0502,36484.0
2021-03-01 10:30:00,190.73,191.07,190.36,190.97,21726.0,179.0596,179.3787,178.7122,179.2849,21726.0
2021-03-01 10:40:00,191.02,191.66,190.94,191.65,34916.0,179.3318,179.9326,179.2567,179.9233,34916.0
2021-03-01 10:50:00,191.64,191.7,190.92,190.98,56486.0,179.9139,179.9702,179.2379,179.2943,56486.0
2021-03-01 11:00:00,190.99,191.0,190.54,190.88,34296.0,179.3036,179.313,178.8812,179.2004,34296.0
2021-03-01 11:10:00,190.77,191.24,190.77,190.98,204488.0,179.0971,179.5383,179.0971,179.2943,204488.0
2021-03-01 11:20:00,191.03,191.03,190.53,190.85,21909.0,179.3412,179.3412,178.8718,179.1722,21909.0
2021-03-01 11:30:00,190.85,191.2,190.76,191.0,29369.0,179.1722,179.5008,179.0877,179.313,29369.0
2021-03-01 11:40:00,191.08,191.21,190.76,191.01,15082.0,179.3881,179.5102,179.0877,179.3224,15082.0
2021-03-01 11:50:00,191.0,191.26,191.0,191.23,100135.0,179.313,179.5571,179.313,179.529,100135.0
2021-03-01 12:00:00,191.24,191.38,191.2,191.3,21224.0,179.5383,179.6698,179.5008,179.5947,21224.0
2021-03-01 12:10:00,191.34,191.53,191.2,191.23,168285.0,179.6322,179.8106,179.5008,179.529,168285.0
2021-03-01 12:20:00,191.23,191.53,191.2,191.44,26387.0,179.529,179.8106,179.5008,179.7261,26387.0
2021-03-01 12:30:00,191.39,191.6,191.36,191.6,104478.0,179.6792,179.8763,179.651,179.8763,104478.0
2021-03-01 12:40:00,191.55,192.08,191.47,192.07,33829.0,179.8294,180.3269,179.7543,180.3176,33829.0
2021-03-01 12:50:00,192.08,192.22,191.8,191.94,19177.0,180.3269,180.4584,180.0641,180.1955,19177.0
2021-03-01 13:00:00,191.94,192.25,191.8,192.19,26374.0,180.1955,180.4865,180.0641,180.4302,26374.0
2021-03-01 13:10:00,192.26,192.45,192.15,192.33,71728.0,180.4959,180.6743,180.3927,180.5617,71728.0
2021-03-01 13:20:00,192.32,192.38,192.03,192.03,141706.0,180.5523,180.6086,180.28,180.28,141706.0
2021-03-01 13:30:00,192.03,192.23,192.03,192.14,14110.0,180.28,180.4678,180.28,180.3833,14110.0
2021-03-01 13:40:00,192.1,192.24,192.03,192.14,14779.0,180.3457,180.4772,180.28,180.3833,14779.0
2021-03-01 13:50:00,192.17,192.34,192.1,192.34,16786.0,180.4114,180.571,180.3457,180.571,16786.0
2021-03-01 14:00:00,192.39,192.47,192.15,192.32,137093.0,180.618,180.6931,180.3927,180.5523,137093.0
2021-03-01 14:10:00,192.29,192.56,192.24,192.41,31845.0,180.5241,180.7776,180.4772,180.6368,31845.0
2021-03-01 14:20:00,192.32,192.36,192.1,192.13,25266.0,180.5523,180.5898,180.3457,180.3739,25266.0
2021-03-01 14:30:00,192.15,192.28,192.12,192.24,25407.0,180.3927,180.5147,180.3645,180.4772,25407.0
2021-03-01 14:40:00,192.24,192.34,192.2,192.22,23459.0,180.4772,180.571,180.4396,180.4584,23459.0
2021-03-01 14:50:00,192.23,192.6,192.2,192.53,31645.0,180.4678,180.8151,180.4396,180.7494,31645.0
2021-03-01 15:00:00,192.55,192.9,192.54,192.7,148854.0,180.7682,181.0968,180.7588,180.909,148854.0
2021-03-01 15:10:00,192.7,192.88,192.67,192.83,77064.0,180.909,181.078,180.8808,181.0311,77064.0
2021-03-01 15:20:00,192.85,193.01,192.7,192.98,155499.0,181.0498,181.2,180.909,181.1719,155499.0
2021-03-01 15:30:00,192.98,193.18,192.87,192.95,90575.0,181.1719,181.3596,181.0686,181.1437,90575.0
2021-03-01 15:40:00,192.98,193.08,192.45,192.45,351905.0,181.1719,181.2658,180.6743,180.6743,351905.0
2021-03-01 15:50:00,192.5,192.92,192.36,192.9,205878.0,180.7213,181.1156,180.5898,181.0968,205878.0
2021-03-02 09:30:00,193.27,193.39,192.64,193.11,194033.0,181.4441,181.5568,180.8527,181.2939,194033.0
2021-03-02 09:40:00,193.06,193.34,192.7,192.92,265193.0,181.247,181.5099,180.909,181.1156,265193.0
2021-03-02 09:50:00,192.86,193.48,192.7,193.25,27193.0,181.0592,181.6413,180.909,181.4254,27193.0
2021-03-02 10:00:00,193.15,193.55,192.75,192.75,63240.0,181.3315,181.707,180.956,180.956,63240.0
2021-03-02 10:10:00,192.92,193.21,192.35,192.35,40243.0,181.1156,181.3878,180.5804,180.5804,40243.0
2021-03-02 10:20:00,192.31,192.88,191.66,191.85,240670.0,180.5429,181.078,179.9326,180.111,240670.0
2021-03-02 10:30:00,191.85,191.96,189.44,189.54,92963.0,180.111,180.2143,177.8485,177.9424,92963.0
2021-03-02 10:40:00,189.49,190.46,189.03,189.87,125352.0,177.8954,178.8061,177.4636,178.2522,125352.0
2021-03-02 10:50:00,190.03,190.59,189.45,190.22,187807.0,178.4024,178.9281,177.8579,178.5808,187807.0
2021-03-02 11:00:00,190.35,190.77,190.1,190.58,116504.0,178.7028,179.0971,178.4681,178.9187,116504.0
2021-03-02 11:10:00,190.58,190.89,190.0,190.12,98925.0,178.9187,179.2098,178.3742,178.4869,98925.0
2021-03-02 11:20:00,190.1,190.23,189.57,189.83,134229.0,178.4681,178.5901,177.9705,178.2146,134229.0
2021-03-02 11:30:00,189.86,189.94,189.33,189.63,108970.0,178.2428,178.3179,177.7452,178.0269,108970.0
2021-03-02 11:40:00,189.63,189.69,189.36,189.56,54845.0,178.0269,178.0832,177.7734,177.9611,54845.0
2021-03-02 11:50:00,189.62,190.05,189.58,189.71,36759.0,178.0175,178.4212,177.9799,178.102,36759.0
2021-03-02 12:00:00,189.79,190.05,189.65,189.73,29323.0,178.1771,178.4212,178.0456,178.1207,29323.0
2021-03-02 12:10:00,189.74,189.77,189.43,189.55,80365.0,178.1301,178.1583,177.8391,177.9518,80365.0
2021-03-02 12:20:00,189.52,189.64,189.3,189.62,86591.0,177.9236,178.0362,177.7171,178.0175,86591.0
2021-03-02 12:30:00,189.62,189.9,189.57,189.83,19535.0,178.0175,178.2803,177.9705,178.2146,19535.0
2021-03-02 12:40:00,189.83,189.95,189.62,189.7,23090.0,178.2146,178.3273,178.0175,178.0926,23090.0
2021-03-02 12:50:00,189.74,189.74,189.39,189.46,15631.0,178.1301,178.1301,177.8015,177.8673,15631.0
2021-03-02 13:00:00,189.46,189.74,189.39,189.47,38470.0,177.8673,178.1301,177.8015,177.8767,38470.0
2021-03-02 13:10:00,189.42,189.65,189.38,189.44,21177.0,177.8297,178.0456,177.7922,177.8485,21177.0
2021-03-02 13:20:00,189.47,189.59,189.33,189.33,29386.0,177.8767,177.9893,177.7452,177.7452,29386.0
2021-03-02 13:30:00,189.37,189.49,189.29,189.43,46709.0,177.7828,177.8954,177.7077,177.8391,46709.0
2021-03-02 13:40:00,189.48,189.56,189.16,189.36,28215.0,177.886,177.9611,177.5856,177.7734,28215.0
2021-03-02 13:50:00,189.31,189.35,189.19,189.2,25936.0,177.7264,177.764,177.6138,177.6232,25936.0
2021-03-02 14:00:00,189.22,189.26,188.9,188.94,109701.0,177.6419,177.6795,177.3415,177.3791,109701.0
2021-03-02 14:10:00,188.94,189.0,188.03,188.03,59046.0,177.3791,177.4354,176.5248,176.5248,59046.0
2021-03-02 14:20:00,188.1,188.54,188.05,188.1,68593.0,176.5905,177.0036,176.5435,176.5905,68593.0
2021-03-02 14:30:00,188.17,188.42,187.83,188.05,49164.0,176.6562,176.8909,176.337,176.5435,49164.0
2021-03-02 14:40:00,188.07,188.23,187.93,188.03,25252.0,176.5623,176.7125,176.4309,176.5248,25252.0
2021-03-02 14:50:00,188.01,188.1,187.83,187.97,34068.0,176.506,176.5905,176.337,176.4684,34068.0
2021-03-02 15:00:00,188.01,188.06,187.87,187.93,25659.0,176.506,176.5529,176.3746,176.4309,25659.0
2021-03-02 15:10:00,187.91,187.91,187.38,187.43,54802.0,176.4121,176.4121,175.9145,175.9615,54802.0
2021-03-02 15:20:00,187.43,187.53,187.19,187.25,39379.0,175.9615,176.0554,175.7362,175.7925,39379.0
2021-03-02 15:30:00,187.25,187.3,187.04,187.13,79837.0,175.7925,175.8394,175.5953,175.6798,79837.0
2021-03-02 15:40:00,187.17,187.23,186.84,186.96,101824.0,175.7174,175.7737,175.4076,175.5202,101824.0
2021-03-02 15:50:00,186.93,187.05,186.38,186.51,311491.0,175.4921,175.6047,174.9757,175.0978,311491.0
2021-03-03 09:30:00,185.48,185.86,183.66,184.2,246511.0,174.1308,174.4875,172.4222,172.9291,246511.0
2021-03-03 09:40:00,184.42,185.46,183.88,184.83,146099.0,173.1357,174.112,172.6287,173.5206,146099.0
2021-03-03 09:50:00,184.89,186.34,184.75,185.81,99729.0,173.5769,174.9382,173.4455,174.4406,99729.0
2021-03-03 10:00:00,185.81,186.33,185.33,186.14,100252.0,174.4406,174.9288,173.99,174.7504,100252.0
2021-03-03 10:10:00,186.16,187.0,185.4,185.43,70357.0,174.7692,175.5578,174.0557,174.0839,70357.0
2021-03-03 10:20:00,185.37,185.55,184.93,185.0,44750.0,174.0275,174.1965,173.6144,173.6802,44750.0
2021-03-03 10:30:00,184.99,185.47,184.2,185.04,49584.0,173.6708,174.1214,172.9291,173.7177,49584.0
2021-03-03 10:40:00,185.14,185.38,184.51,185.25,25891.0,173.8116,174.0369,173.2201,173.9149,25891.0
2021-03-03 10:50:00,185.22,185.69,185.06,185.51,37190.0,173.8867,174.3279,173.7365,174.159,37190.0
2021-03-03 11:00:00,185.64,185.7,185.27,185.43,43141.0,174.281,174.3373,173.9336,174.0839,43141.0
2021-03-03 11:10:00,185.38,185.64,185.28,185.56,43098.0,174.0369,174.281,173.943,174.2059,43098.0
2021-03-03 11:20:00,185.56,185.64,184.97,185.25,26472.0,174.2059,174.281,173.652,173.9149,26472.0
2021-03-03 11:30:00,185.21,185.42,185.03,185.16,28034.0,173.8773,174.0745,173.7083,173.8304,28034.0
2021-03-03 11:40:00,185.21,185.31,184.94,185.14,20585.0,173.8773,173.9712,173.6238,173.8116,20585.0
2021-03-03 11:50:00,185.1,185.43,185.06,185.2,23394.0,173.774,174.0839,173.7365,173.8679,23394.0
2021-03-03 12:00:00,185.2,185.29,185.02,185.08,15993.0,173.8679,173.9524,173.6989,173.7553,15993.0
2021-03-03 12:10:00,185.07,185.11,184.8,184.83,25164.0,173.7459,173.7834,173.4924,173.5206,25164.0
2021-03-03 12:20:00,184.81,184.95,184.52,184.61,37807.0,173.5018,173.6332,173.2295,173.314,37807.0
2021-03-03 12:30:00,184.59,184.9,184.56,184.73,25974.0,173.2952,173.5863,173.2671,173.4267,25974.0
2021-03-03 12:40:00,184.74,185.09,184.64,185.0,28541.0,173.4361,173.7647,173.3422,173.6802,28541.0
2021-03-03 12:50:00,184.98,185.2,184.65,184.72,24725.0,173.6614,173.8679,173.3516,173.4173,24725.0
2021-03-03 13:00:00,184.75,185.4,184.72,185.06,37455.0,173.4455,174.0557,173.4173,173.7365,37455.0
2021-03-03 13:10:00,185.04,185.36,184.87,185.33,32460.0,173.7177,174.0181,173.5581,173.99,32460.0
2021-03-03 13:20:00,185.38,185.62,185.15,185.27,32888.0,174.0369,174.2622,173.821,173.9336,32888.0
2021-03-03 13:30:00,185.27,185.28,184.85,185.15,31185.0,173.9336,173.943,173.5393,173.821,31185.0
2021-03-03 13:40:00,185.13,185.33,184.98,185.12,39084.0,173.8022,173.99,173.6614,173.7928,39084.0
2021-03-03 13:50:00,185.1,185.35,184.91,185.16,34148.0,173.774,174.0087,173.5957,173.8304,34148.0
2021-03-03 14:00:00,185.16,185.43,184.9,185.2,40123.0,173.8304,174.0839,173.5863,173.8679,40123.0
2021-03-03 14:10:00,185.21,185.75,185.09,185.74,39856.0,173.8773,174.3843,173.7647,174.3749,39856.0
2021-03-03 14:20:00,185.68,185.92,185.41,185.68,29361.0,174.3186,174.5439,174.0651,174.3186,29361.0
2021-03-03 14:30:00,185.64,185.68,184.98,185.36,29852.0,174.281,174.3186,173.6614,174.0181,29852.0
2021-03-03 14:40:00,185.3,185.37,185.0,185.01,36054.0,173.9618,174.0275,173.6802,173.6896,36054.0
2021-03-03 14:50:00,185.09,185.49,184.97,185.31,46029.0,173.7647,174.1402,173.652,173.9712,46029.0
2021-03-03 15:00:00,185.31,185.35,184.65,184.69,43635.0,173.9712,174.0087,173.3516,173.3891,43635.0
2021-03-03 15:10:00,184.68,184.77,184.0,184.03,96638.0,173.3797,173.4642,172.7414,172.7695,96638.0
2021-03-03 15:20:00,184.05,184.18,183.91,183.96,86875.0,172.7883,172.9103,172.6569,172.7038,86875.0
2021-03-03 15:30:00,183.99,184.03,183.54,183.78,63538.0,172.732,172.7695,172.3095,172.5348,63538.0
2021-03-03 15:40:00,183.76,183.99,183.54,183.55,85143.0,172.516,172.732,172.3095,172.3189,85143.0
2021-03-03 15:50:00,183.52,183.59,182.86,182.88,218191.0,172.2907,172.3564,171.6711,171.6899,218191.0
2021-03-04 09:30:00,182.31,182.7,181.71,182.03,93262.0,171.1548,171.5209,170.5915,170.8919,93262.0
2021-03-04 09:40:00,181.97,182.18,181.05,181.11,46449.0,170.8356,171.0327,169.9719,170.0282,46449.0
2021-03-04 09:50:00,181.1,181.1,180.42,180.91,53793.0,170.0188,170.0188,169.3804,169.8404,53793.0
2021-03-04 10:00:00,180.93,180.94,179.52,179.76,90842.0,169.8592,169.8686,168.5355,168.7608,90842.0
2021-03-04 10:10:00,179.69,180.66,179.3,179.72,123837.0,168.6951,169.6057,168.3289,168.7232,123837.0
2021-03-04 10:20:00,179.68,180.18,179.21,179.94,45198.0,168.6857,169.1551,168.2444,168.9298,45198.0
2021-03-04 10:30:00,179.95,180.83,179.92,180.75,27882.0,168.9392,169.7653,168.911,169.6902,27882.0
2021-03-04 10:40:00,180.72,181.6,180.69,181.45,33203.0,169.662,170.4882,169.6339,170.3474,33203.0
2021-03-04 10:50:00,181.43,181.51,180.22,180.62,48312.0,170.3286,170.4037,169.1926,169.5682,48312.0
2021-03-04 11:00:00,180.55,180.83,180.43,180.67,38569.0,169.5025,169.7653,169.3898,169.6151,38569.0
2021-03-04 11:10:00,180.7,180.79,180.15,180.44,38191.0,169.6433,169.7278,169.1269,169.3992,38191.0
2021-03-04 11:20:00,180.53,180.71,180.04,180.26,39243.0,169.4837,169.6527,169.0237,169.2302,39243.0
2021-03-04 11:30:00,180.24,180.86,180.15,180.86,21683.0,169.2114,169.7935,169.1269,169.7935,21683.0
2021-03-04 11:40:00,180.81,181.44,180.76,181.18,34997.0,169.7465,170.338,169.6996,170.0939,34997.0
2021-03-04 11:50:00,181.09,181.13,180.63,180.73,20566.0,170.0094,170.047,169.5776,169.6714,20566.0
2021-03-04 12:00:00,180.74,181.29,180.74,181.12,25667.0,169.6808,170.1972,169.6808,170.0376,25667.0
2021-03-04 12:10:00,181.16,181.18,179.94,180.32,32275.0,170.0751,170.0939,168.9298,169.2865,32275.0
2021-03-04 12:20:00,180.34,180.43,178.72,179.0,43757.0,169.3053,169.3898,167.7844,168.0473,43757.0
2021-03-04 12:30:00,179.0,179.17,178.28,179.17,58252.0,168.0473,168.2069,167.3713,168.2069,58252.0
2021-03-04 12:40:00,179.17,179.31,178.26,178.31,30972.0,168.2069,168.3383,167.3526,167.3995,30972.0
2021-03-04 12:50:00,178.41,178.64,177.75,178.26,46271.0,167.4934,167.7093,166.8738,167.3526,46271.0
2021-03-04 13:00:00,178.17,178.77,177.99,178.42,34930.0,167.2681,167.8314,167.0991,167.5028,34930.0
2021-03-04 13:10:00,178.28,178.34,177.57,178.14,31025.0,167.3713,167.4277,166.7048,167.2399,31025.0
2021-03-04 13:20:00,178.04,178.38,177.55,178.38,44877.0,167.146,167.4652,166.686,167.4652,44877.0
2021-03-04 13:30:00,178.29,178.29,177.76,178.11,43488.0,167.3807,167.3807,166.8832,167.2118,43488.0
2021-03-04 13:40:00,178.08,178.29,177.31,177.37,32325.0,167.1836,167.3807,166.4607,166.517,32325.0
2021-03-04 13:50:00,177.4,177.56,176.64,177.09,50103.0,166.5452,166.6954,165.8317,166.2542,50103.0
2021-03-04 14:00:00,177.14,178.19,177.06,178.03,51498.0,166.3011,167.2869,166.226,167.1366,51498.0
2021-03-04 14:10:00,177.9,178.34,177.74,177.94,41344.0,167.0146,167.4277,166.8644,167.0522,41344.0
2021-03-04 14:20:00,178.03,178.66,178.0,178.55,34613.0,167.1366,167.7281,167.1085,167.6248,34613.0
2021-03-04 14:30:00,178.5,178.78,178.08,178.28,36755.0,167.5779,167.8408,167.1836,167.3713,36755.0
2021-03-04 14:40:00,178.29,179.05,178.14,178.87,39969.0,167.3807,168.0942,167.2399,167.9252,39969.0
2021-03-04 14:50:00,178.84,179.52,178.68,179.28,82264.0,167.8971,168.5355,167.7469,168.3102,82264.0
2021-03-04 15:00:00,179.28,179.4,178.35,178.4,60766.0,168.3102,168.4228,167.4371,167.484,60766.0
2021-03-04 15:10:00,178.38,178.63,177.87,178.18,58835.0,167.4652,167.6999,166.9864,167.2775,58835.0
2021-03-04 15:20:00,178.16,178.41,177.85,178.32,46023.0,167.2587,167.4934,166.9677,167.4089,46023.0
2021-03-04 15:30:00,178.28,178.83,178.01,178.08,72820.0,167.3713,167.8877,167.1179,167.1836,72820.0
2021-03-04 15:40:00,178.12,178.35,177.91,178.15,140042.0,167.2211,167.4371,167.024,167.2493,140042.0
2021-03-04 15:50:00,178.2,178.49,177.44,178.08,228441.0,167.2962,167.5685,166.5827,167.1836,228441.0
2021-03-05 09:30:00,178.85,178.85,177.39,177.42,83967.0,167.9065,167.9065,166.5358,166.564,83967.0
2021-03-05 09:40:00,177.62,177.69,176.39,176.92,40640.0,166.7517,166.8174,165.597,166.0946,40640.0
2021-03-05 09:50:00,176.97,177.08,175.96,177.08,53437.0,166.1415,166.2448,165.1933,166.2448,53437.0
2021-03-05 10:00:00,176.86,177.48,176.67,176.87,25475.0,166.0382,166.6203,165.8599,166.0476,25475.0
2021-03-05 10:10:00,176.92,177.04,176.01,176.79,25395.0,166.0946,166.2072,165.2402,165.9725,25395.0
2021-03-05 10:20:00,176.91,176.91,175.89,176.12,28723.0,166.0852,166.0852,165.1276,165.3435,28723.0
2021-03-05 10:30:00,176.29,176.47,175.96,176.13,35631.0,165.5031,165.6721,165.1933,165.3529,35631.0
2021-03-05 10:40:00,176.26,176.4,175.75,175.83,15288.0,165.4749,165.6064,164.9962,165.0713,15288.0
2021-03-05 10:50:00,175.76,176.25,175.64,175.8,40860.0,165.0055,165.4656,164.8929,165.0431,40860.0
2021-03-05 11:00:00,175.74,175.74,174.77,175.17,69015.0,164.9868,164.9868,164.0761,164.4516,69015.0
2021-03-05 11:10:00,175.18,175.57,174.35,174.79,76255.0,164.461,164.8272,163.6818,164.0949,76255.0
2021-03-05 11:20:00,174.72,175.09,174.48,174.89,39956.0,164.0292,164.3765,163.8039,164.1888,39956.0
2021-03-05 11:30:00,174.88,175.36,174.65,174.98,25249.0,164.1794,164.63,163.9635,164.2733,25249.0
2021-03-05 11:40:00,174.87,175.77,174.77,175.68,27979.0,164.17,165.0149,164.0761,164.9304,27979.0
2021-03-05 11:50:00,175.62,176.06,175.41,176.0,22627.0,164.8741,165.2872,164.677,165.2309,22627.0
2021-03-05 12:00:00,175.92,176.45,175.59,175.75,22681.0,165.1558,165.6533,164.8459,164.9962,22681.0
2021-03-05 12:10:00,175.75,176.64,175.58,176.5,52048.0,164.9962,165.8317,164.8366,165.7003,52048.0
2021-03-05 12:20:00,176.59,177.68,176.4,177.68,51917.0,165.7848,166.8081,165.6064,166.8081,51917.0
2021-03-05 12:30:00,177.58,178.09,177.44,177.77,30194.0,166.7142,167.193,166.5827,166.8926,30194.0
2021-03-05 12:40:00,177.88,178.06,177.76,178.02,33859.0,166.9958,167.1648,166.8832,167.1273,33859.0
2021-03-05 12:50:00,178.03,178.03,177.42,177.72,16291.0,167.1366,167.1366,166.564,166.8456,16291.0
2021-03-05 13:00:00,177.83,178.24,177.61,178.09,58732.0,166.9489,167.3338,166.7423,167.193,58732.0
2021-03-05 13:10:00,178.1,178.6,177.87,178.53,49499.0,167.2024,167.6718,166.9864,167.6061,49499.0
2021-03-05 13:20:00,178.5,178.94,178.36,178.71,22874.0,167.5779,167.991,167.4465,167.775,22874.0
2021-03-05 13:30:00,178.72,179.06,178.7,178.98,35906.0,167.7844,168.1036,167.7656,168.0285,35906.0
2021-03-05 13:40:00,178.98,179.24,178.76,178.9,16574.0,168.0285,168.2726,167.822,167.9534,16574.0
2021-03-05 13:50:00,178.95,179.28,178.85,179.08,27191.0,168.0004,168.3102,167.9065,168.1224,27191.0
2021-03-05 14:00:00,179.13,179.33,178.42,178.45,19440.0,168.1693,168.3571,167.5028,167.5309,19440.0
2021-03-05 14:10:00,178.37,178.8,178.29,178.53,19618.0,167.4558,167.8595,167.3807,167.6061,19618.0
2021-03-05 14:20:00,178.58,179.09,178.57,178.89,26191.0,167.653,168.1318,167.6436,167.944,26191.0
2021-03-05 14:30:00,178.93,178.99,178.31,178.34,53555.0,167.9816,168.0379,167.3995,167.4277,53555.0
2021-03-05 14:40:00,178.36,178.48,178.27,178.43,31583.0,167.4465,167.5591,167.362,167.5122,31583.0
2021-03-05 14:50:00,178.42,178.94,178.38,178.82,40688.0,167.5028,167.991,167.4652,167.8783,40688.0
2021-03-05 15:00:00,178.86,178.95,178.49,178.49,28970.0,167.9159,168.0004,167.5685,167.5685,28970.0
2021-03-05 15:10:00,178.46,178.81,178.29,178.55,33094.0,167.5403,167.8689,167.3807,167.6248,33094.0
2021-03-05 15:20:00,178.56,178.89,178.53,178.81,34966.0,167.6342,167.944,167.6061,167.8689,34966.0
2021-03-05 15:30:00,178.85,179.26,178.69,179.26,58496.0,167.9065,168.2914,167.7563,168.2914,58496.0
2021-03-05 15:40:00,179.2,179.36,178.84,178.88,71298.0,168.2351,168.3853,167.8971,167.9346,71298.0
2021-03-05 15:50:00,178.92,179.1,178.28,178.71,211824.0,167.9722,168.1412,167.3713,167.775,211824.0
2021-03-08 09:30:00,179.99,179.99,178.64,179.6,80717.0,168.9767,168.9767,167.7093,168.6106,80717.0
2021-03-08 09:40:00,179.69,181.87,179.41,181.78,54532.0,168.6951,170.7417,168.4322,170.6572,54532.0
2021-03-08 09:50:00,181.79,182.34,181.06,181.06,47503.0,170.6666,171.1829,169.9812,169.9812,47503.0
2021-03-08 10:00:00,181.2,181.75,181.04,181.63,32220.0,170.1127,170.629,169.9625,170.5164,32220.0
2021-03-08 10:10:00,181.65,181.82,181.19,181.41,35282.0,170.5351,170.6947,170.1033,170.3098,35282.0
2021-03-08 10:20:00,181.47,182.03,181.28,181.86,34520.0,170.3662,170.8919,170.1878,170.7323,34520.0
2021-03-08 10:30:00,181.81,182.09,181.46,181.79,28458.0,170.6854,170.9482,170.3568,170.6666,28458.0
2021-03-08 10:40:00,181.8,181.95,181.41,181.87,54121.0,170.676,170.8168,170.3098,170.7417,54121.0
2021-03-08 10:50:00,181.87,182.34,181.81,182.21,27213.0,170.7417,171.1829,170.6854,171.0609,27213.0
2021-03-08 11:00:00,182.21,182.77,182.21,182.59,25023.0,171.0609,171.5866,171.0609,171.4176,25023.0
2021-03-08 11:10:00,182.61,182.61,182.04,182.58,38555.0,171.4364,171.4364,170.9013,171.4082,38555.0
2021-03-08 11:20:00,182.6,183.0,182.58,182.79,26562.0,171.427,171.8025,171.4082,171.6054,26562.0
2021-03-08 11:30:00,182.71,183.0,182.11,182.23,55831.0,171.5303,171.8025,170.967,171.0797,55831.0
2021-03-08 11:40:00,182.28,182.5,182.14,182.36,19959.0,171.1266,171.3331,170.9952,171.2017,19959.0
2021-03-08 11:50:00,182.31,182.42,182.06,182.08,26918.0,171.1548,171.258,170.9201,170.9388,26918.0
2021-03-08 12:00:00,182.08,182.37,181.9,182.03,31290.0,170.9388,171.2111,170.7698,170.8919,31290.0
2021-03-08 12:10:00,181.98,182.18,181.53,181.77,35319.0,170.845,171.0327,170.4225,170.6478,35319.0
2021-03-08 12:20:00,181.77,182.13,181.68,182.07,23536.0,170.6478,170.9858,170.5633,170.9294,23536.0
2021-03-08 12:30:00,182.09,182.45,181.89,182.34,24128.0,170.9482,171.2862,170.7605,171.1829,24128.0
2021-03-08 12:40:00,182.34,182.88,182.32,182.82,19886.0,171.1829,171.6899,171.1641,171.6336,19886.0
2021-03-08 12:50:00,182.82,183.09,182.78,183.0,42115.0,171.6336,171.887,171.596,171.8025,42115.0
2021-03-08 13:00:00,183.0,183.59,182.93,183.53,24353.0,171.8025,172.3564,171.7368,172.3001,24353.0
2021-03-08 13:10:00,183.51,184.17,183.32,184.12,52474.0,172.2813,172.9009,172.103,172.854,52474.0
2021-03-08 13:20:00,184.13,184.44,183.95,184.37,64102.0,172.8634,173.1544,172.6944,173.0887,64102.0
2021-03-08 13:30:00,184.32,184.37,183.92,184.25,14027.0,173.0418,173.0887,172.6662,172.9761,14027.0
2021-03-08 13:40:00,184.29,184.67,184.19,184.48,20037.0,173.0136,173.3704,172.9197,173.192,20037.0
2021-03-08 13:50:00,184.49,184.53,183.73,183.81,23718.0,173.2014,173.2389,172.4879,172.563,23718.0
2021-03-08 14:00:00,183.74,184.36,183.67,184.26,32019.0,172.4973,173.0793,172.4315,172.9854,32019.0
2021-03-08 14:10:00,184.31,184.73,184.1,184.52,33399.0,173.0324,173.4267,172.8352,173.2295,33399.0
2021-03-08 14:20:00,184.48,184.48,183.91,184.28,30641.0,173.192,173.192,172.6569,173.0042,30641.0
2021-03-08 14:30:00,184.24,184.47,184.03,184.05,28640.0,172.9667,173.1826,172.7695,172.7883,28640.0
2021-03-08 14:40:00,184.05,184.26,183.58,183.76,34234.0,172.7883,172.9854,172.347,172.516,34234.0
2021-03-08 14:50:00,183.75,184.34,183.47,184.17,29057.0,172.5066,173.0605,172.2438,172.9009,29057.0
2021-03-08 15:00:00,184.21,184.22,183.28,183.31,30306.0,172.9385,172.9479,172.0654,172.0936,30306.0
2021-03-08 15:10:00,183.37,183.56,183.11,183.34,50279.0,172.1499,172.3283,171.9058,172.1217,50279.0
2021-03-08 15:20:00,183.32,183.55,183.16,183.16,37418.0,172.103,172.3189,171.9527,171.9527,37418.0
2021-03-08 15:30:00,183.23,183.33,182.7,182.81,79688.0,172.0185,172.1123,171.5209,171.6242,79688.0
2021-03-08 15:40:00,182.84,182.95,182.56,182.7,70693.0,171.6523,171.7556,171.3895,171.5209,70693.0
2021-03-08 15:50:00,182.72,182.72,181.97,181.98,184343.0,171.5397,171.5397,170.8356,170.845,184343.0
2021-03-09 09:30:00,183.76,185.45,182.66,184.01,125675.0,172.516,174.1026,171.4833,172.7507,125675.0
2021-03-09 09:40:00,184.02,185.49,183.29,184.57,106879.0,172.7601,174.1402,172.0748,173.2765,106879.0
2021-03-09 09:50:00,184.57,186.02,184.32,185.84,54798.0,173.2765,174.6378,173.0418,174.4688,54798.0
2021-03-09 10:00:00,185.81,185.96,185.23,185.23,64739.0,174.4406,174.5814,173.8961,173.8961,64739.0
2021-03-09 10:10:00,185.13,185.14,184.44,184.76,32536.0,173.8022,173.8116,173.1544,173.4548,32536.0
2021-03-09 10:20:00,184.7,185.09,184.56,184.75,29456.0,173.3985,173.7647,173.2671,173.4455,29456.0
2021-03-09 10:30:00,184.75,184.81,183.98,184.24,37396.0,173.4455,173.5018,172.7226,172.9667,37396.0
2021-03-09 10:40:00,184.31,184.59,183.97,184.07,22625.0,173.0324,173.2952,172.7132,172.8071,22625.0
2021-03-09 10:50:00,184.01,184.24,183.71,184.01,29854.0,172.7507,172.9667,172.4691,172.7507,29854.0
2021-03-09 11:00:00,184.0,184.12,183.75,184.01,89110.0,172.7414,172.854,172.5066,172.7507,89110.0
2021-03-09 11:10:00,183.98,184.73,183.87,184.58,23617.0,172.7226,173.4267,172.6193,173.2859,23617.0
2021-03-09 11:20:00,184.63,184.88,184.62,184.69,18898.0,173.3328,173.5675,173.3234,173.3891,18898.0
2021-03-09 11:30:00,184.71,184.76,184.34,184.62,21851.0,173.4079,173.4548,173.0605,173.3234,21851.0
2021-03-09 11:40:00,184.69,184.78,184.14,184.24,22690.0,173.3891,173.4736,172.8728,172.9667,22690.0
2021-03-09 11:50:00,184.31,185.24,184.27,185.24,16249.0,173.0324,173.9055,172.9948,173.9055,16249.0
2021-03-09 12:00:00,185.26,185.37,184.95,184.95,26283.0,173.9243,174.0275,173.6332,173.6332,26283.0
2021-03-09 12:10:00,185.0,185.24,184.9,185.02,20878.0,173.6802,173.9055,173.5863,173.6989,20878.0
2021-03-09 12:20:00,185.0,185.4,184.85,185.29,24397.0,173.6802,174.0557,173.5393,173.9524,24397.0
2021-03-09 12:30:00,185.26,185.59,185.26,185.43,16360.0,173.9243,174.2341,173.9243,174.0839,16360.0
2021-03-09 12:40:00,185.49,185.64,185.25,185.31,33331.0,174.1402,174.281,173.9149,173.9712,33331.0
2021-03-09 12:50:00,185.31,185.51,185.0,185.43,28940.0,173.9712,174.159,173.6802,174.0839,28940.0
2021-03-09 13:00:00,185.46,185.97,185.43,185.97,17014.0,174.112,174.5908,174.0839,174.5908,17014.0
2021-03-09 13:10:00,185.91,185.99,185.59,185.72,18376.0,174.5345,174.6096,174.2341,174.3561,18376.0
2021-03-09 13:20:00,185.65,185.81,185.56,185.75,23898.0,174.2904,174.4406,174.2059,174.3843,23898.0
2021-03-09 13:30:00,185.81,185.97,185.6,185.62,14941.0,174.4406,174.5908,174.2434,174.2622,14941.0
2021-03-09 13:40:00,185.68,185.86,185.48,185.84,14604.0,174.3186,174.4875,174.1308,174.4688,14604.0
2021-03-09 13:50:00,185.79,186.02,185.72,185.96,17940.0,174.4218,174.6378,174.3561,174.5814,17940.0
2021-03-09 14:00:00,185.97,186.12,185.63,185.63,21086.0,174.5908,174.7316,174.2716,174.2716,21086.0
2021-03-09 14:10:00,185.62,185.83,185.51,185.66,14813.0,174.2622,174.4594,174.159,174.2998,14813.0
2021-03-09 14:20:00,185.69,185.79,185.62,185.78,22077.0,174.3279,174.4218,174.2622,174.4124,22077.0
2021-03-09 14:30:00,185.78,186.31,185.78,186.21,34883.0,174.4124,174.91,174.4124,174.8161,34883.0
2021-03-09 14:40:00,186.24,186.44,186.03,186.13,62162.0,174.8443,175.0321,174.6471,174.741,62162.0
2021-03-09 14:50:00,186.13,186.3,185.99,186.04,32599.0,174.741,174.9006,174.6096,174.6565,32599.0
2021-03-09 15:00:00,186.09,186.5,186.04,186.34,41681.0,174.7035,175.0884,174.6565,174.9382,41681.0
2021-03-09 15:10:00,186.34,186.39,186.18,186.24,43069.0,174.9382,174.9851,174.788,174.8443,43069.0
2021-03-09 15:20:00,186.25,186.4,186.09,186.39,48536.0,174.8537,174.9945,174.7035,174.9851,48536.0
2021-03-09 15:30:00,186.38,187.18,186.35,187.13,114618.0,174.9757,175.7268,174.9476,175.6798,114618.0
2021-03-09 15:40:00,187.09,187.3,186.55,187.15,168229.0,175.6423,175.8394,175.1353,175.6986,168229.0
2021-03-09 15:50:00,187.16,187.3,186.69,186.72,289785.0,175.708,175.8394,175.2668,175.2949,289785.0
2021-03-10 09:30:00,187.42,187.86,185.9,186.68,75756.0,175.9521,176.3652,174.5251,175.2574,75756.0
2021-03-10 09:40:00,186.68,187.85,186.49,187.68,20812.0,175.2574,176.3558,175.079,176.1962,20812.0
2021-03-10 09:50:00,187.75,188.74,187.62,188.44,54960.0,176.2619,177.1913,176.1398,176.9097,54960.0
2021-03-10 10:00:00,188.44,189.19,188.14,189.05,59205.0,176.9097,177.6138,176.628,177.4823,59205.0
2021-03-10 10:10:00,188.93,189.07,187.97,188.12,17394.0,177.3697,177.5011,176.4684,176.6093,17394.0
2021-03-10 10:20:00,188.0,188.53,187.65,187.74,17672.0,176.4966,176.9942,176.168,176.2525,17672.0
2021-03-10 10:30:00,187.71,187.85,187.34,187.39,13649.0,176.2243,176.3558,175.877,175.9239,13649.0
2021-03-10 10:40:00,187.45,188.36,187.38,188.12,23919.0,175.9803,176.8346,175.9145,176.6093,23919.0
2021-03-10 10:50:00,188.06,188.15,187.56,188.15,32270.0,176.5529,176.6374,176.0835,176.6374,32270.0
2021-03-10 11:00:00,188.12,188.36,187.09,187.09,41950.0,176.6093,176.8346,175.6423,175.6423,41950.0
2021-03-10 11:10:00,187.05,187.45,187.03,187.41,16225.0,175.6047,175.9803,175.586,175.9427,16225.0
2021-03-10 11:20:00,187.37,187.77,187.22,187.37,12702.0,175.9051,176.2807,175.7643,175.9051,12702.0
2021-03-10 11:30:00,187.43,187.95,187.38,187.76,77588.0,175.9615,176.4497,175.9145,176.2713,77588.0
2021-03-10 11:40:00,187.74,187.77,187.13,187.35,33139.0,176.2525,176.2807,175.6798,175.8864,33139.0
2021-03-10 11:50:00,187.35,187.64,187.3,187.38,37763.0,175.8864,176.1586,175.8394,175.9145,37763.0
2021-03-10 12:00:00,187.38,187.97,187.21,187.97,24674.0,175.9145,176.4684,175.7549,176.4684,24674.0
2021-03-10 12:10:00,187.95,188.13,187.44,187.49,21887.0,176.4497,176.6186,175.9709,176.0178,21887.0
2021-03-10 12:20:00,187.45,187.68,187.36,187.59,27261.0,175.9803,176.1962,175.8958,176.1117,27261.0
2021-03-10 12:30:00,187.62,187.86,187.52,187.79,18104.0,176.1398,176.3652,176.046,176.2994,18104.0
2021-03-10 12:40:00,187.8,188.18,187.8,188.13,12420.0,176.3088,176.6656,176.3088,176.6186,12420.0
2021-03-10 12:50:00,188.1,188.45,187.83,188.08,37359.0,176.5905,176.9191,176.337,176.5717,37359.0
2021-03-10 13:00:00,188.03,188.07,187.54,187.91,19707.0,176.5248,176.5623,176.0647,176.4121,19707.0
2021-03-10 13:10:00,187.92,187.92,187.57,187.74,16269.0,176.4215,176.4215,176.0929,176.2525,16269.0
2021-03-10 13:20:00,187.74,187.83,187.54,187.59,12787.0,176.2525,176.337,176.0647,176.1117,12787.0
2021-03-10 13:30:00,187.59,187.71,187.29,187.38,18614.0,176.1117,176.2243,175.83,175.9145,18614.0
2021-03-10 13:40:00,187.38,187.57,187.25,187.31,16891.0,175.9145,176.0929,175.7925,175.8488,16891.0
2021-03-10 13:50:00,187.33,187.7,187.33,187.7,30459.0,175.8676,176.215,175.8676,176.215,30459.0
2021-03-10 14:00:00,187.7,187.82,187.4,187.75,15262.0,176.215,176.3276,175.9333,176.2619,15262.0
2021-03-10 14:10:00,187.75,188.16,187.74,188.16,21555.0,176.2619,176.6468,176.2525,176.6468,21555.0
2021-03-10 14:20:00,188.02,188.08,187.88,187.99,29804.0,176.5154,176.5717,176.3839,176.4872,29804.0
2021-03-10 14:30:00,188.02,188.12,187.88,188.0,19109.0,176.5154,176.6093,176.3839,176.4966,19109.0
2021-03-10 14:40:00,187.99,188.51,187.9,188.46,17860.0,176.4872,176.9754,176.4027,176.9285,17860.0
2021-03-10 14:50:00,188.47,188.53,188.09,188.21,20494.0,176.9378,176.9942,176.5811,176.6937,20494.0
2021-03-10 15:00:00,188.17,188.28,188.01,188.27,20749.0,176.6562,176.7595,176.506,176.7501,20749.0
2021-03-10 15:10:00,188.28,188.28,187.91,188.07,35797.0,176.7595,176.7595,176.4121,176.5623,35797.0
2021-03-10 15:20:00,188.04,188.2,187.63,187.74,39986.0,176.5342,176.6844,176.1492,176.2525,39986.0
2021-03-10 15:30:00,187.72,187.72,187.4,187.51,58861.0,176.2337,176.2337,175.9333,176.0366,58861.0
2021-03-10 15:40:00,187.51,187.71,187.45,187.7,56386.0,176.0366,176.2243,175.9803,176.215,56386.0
2021-03-10 15:50:00,187.75,187.75,187.52,187.54,140912.0,176.2619,176.2619,176.046,176.0647,140912.0
2021-03-11 09:30:00,188.39,188.98,187.81,188.86,68364.0,176.8627,177.4166,176.3182,177.304,68364.0
2021-03-11 09:40:00,188.89,189.34,188.49,189.27,41726.0,177.3321,177.7546,176.9566,177.6889,41726.0
2021-03-11 09:50:00,189.38,189.52,188.83,189.33,42970.0,177.7922,177.9236,177.2758,177.7452,42970.0
2021-03-11 10:00:00,189.32,189.56,188.33,188.36,63969.0,177.7358,177.9611,176.8064,176.8346,63969.0
2021-03-11 10:10:00,188.34,188.42,187.4,187.75,144839.0,176.8158,176.8909,175.9333,176.2619,144839.0
2021-03-11 10:20:00,187.67,188.23,187.66,188.23,55683.0,176.1868,176.7125,176.1774,176.7125,55683.0
2021-03-11 10:30:00,188.24,188.33,187.46,187.51,15796.0,176.7219,176.8064,175.9896,176.0366,15796.0
2021-03-11 10:40:00,187.55,188.11,187.46,188.0,46055.0,176.0741,176.5999,175.9896,176.4966,46055.0
2021-03-11 10:50:00,188.02,188.63,188.01,188.03,34575.0,176.5154,177.088,176.506,176.5248,34575.0
2021-03-11 11:00:00,188.08,188.75,188.03,188.56,29391.0,176.5717,177.2007,176.5248,177.0223,29391.0
2021-03-11 11:10:00,188.56,188.95,188.36,188.84,34635.0,177.0223,177.3885,176.8346,177.2852,34635.0
2021-03-11 11:20:00,188.84,189.13,188.65,189.06,37476.0,177.2852,177.5575,177.1068,177.4917,37476.0
2021-03-11 11:30:00,189.1,189.45,188.97,189.15,31123.0,177.5293,177.8579,177.4072,177.5762,31123.0
2021-03-11 11:40:00,189.13,189.36,189.01,189.29,22810.0,177.5575,177.7734,177.4448,177.7077,22810.0
2021-03-11 11:50:00,189.27,189.34,188.98,189.14,20336.0,177.6889,177.7546,177.4166,177.5668,20336.0
2021-03-11 12:00:00,189.13,189.18,188.75,189.06,38334.0,177.5575,177.6044,177.2007,177.4917,38334.0
2021-03-11 12:10:00,189.09,189.26,188.73,188.73,28154.0,177.5199,177.6795,177.1819,177.1819,28154.0
2021-03-11 12:20:00,188.66,189.33,188.48,188.71,23700.0,177.1162,177.7452,176.9472,177.1632,23700.0
2021-03-11 12:30:00,188.77,188.91,188.59,188.71,17157.0,177.2195,177.3509,177.0505,177.1632,17157.0
2021-03-11 12:40:00,188.69,189.07,188.67,188.93,12799.0,177.1444,177.5011,177.1256,177.3697,12799.0
2021-03-11 12:50:00,188.82,189.07,188.79,189.07,10042.0,177.2664,177.5011,177.2383,177.5011,10042.0
2021-03-11 13:00:00,189.11,189.55,189.11,189.29,14177.0,177.5387,177.9518,177.5387,177.7077,14177.0
2021-03-11 13:10:00,189.34,189.4,189.14,189.19,10063.0,177.7546,177.8109,177.5668,177.6138,10063.0
2021-03-11 13:20:00,189.18,189.6,189.07,189.51,26853.0,177.6044,177.9987,177.5011,177.9142,26853.0
2021-03-11 13:30:00,189.57,189.74,189.26,189.54,38009.0,177.9705,178.1301,177.6795,177.9424,38009.0
2021-03-11 13:40:00,189.55,189.61,189.28,189.51,16492.0,177.9518,178.0081,177.6983,177.9142,16492.0
2021-03-11 13:50:00,189.55,190.0,189.55,189.99,60123.0,177.9518,178.3742,177.9518,178.3648,60123.0
2021-03-11 14:00:00,190.0,190.36,189.97,190.0,43699.0,178.3742,178.7122,178.3461,178.3742,43699.0
2021-03-11 14:10:00,190.0,190.32,189.93,190.32,25488.0,178.3742,178.6746,178.3085,178.6746,25488.0
2021-03-11 14:20:00,190.32,190.41,189.99,190.01,31674.0,178.6746,178.7591,178.3648,178.3836,31674.0
2021-03-11 14:30:00,190.0,190.03,189.6,189.78,45111.0,178.3742,178.4024,177.9987,178.1677,45111.0
2021-03-11 14:40:00,189.8,189.96,189.69,189.86,34253.0,178.1865,178.3367,178.0832,178.2428,34253.0
2021-03-11 14:50:00,189.87,190.15,189.8,190.02,26019.0,178.2522,178.515,178.1865,178.393,26019.0
2021-03-11 15:00:00,190.0,190.14,189.72,189.97,32584.0,178.3742,178.5057,178.1114,178.3461,32584.0
2021-03-11 15:10:00,189.93,190.3,189.82,190.3,33744.0,178.3085,178.6559,178.2052,178.6559,33744.0
2021-03-11 15:20:00,190.3,190.52,190.22,190.4,44134.0,178.6559,178.8624,178.5808,178.7497,44134.0
2021-03-11 15:30:00,190.4,190.48,190.15,190.17,53766.0,178.7497,178.8249,178.515,178.5338,53766.0
2021-03-11 15:40:00,190.18,190.24,189.6,189.66,78334.0,178.5432,178.5995,177.9987,178.055,78334.0
2021-03-11 15:50:00,189.53,190.01,189.48,189.7,211891.0,177.933,178.3836,177.886,178.0926,211891.0
2021-03-12 09:30:00,189.35,189.35,187.89,189.1,45844.0,177.764,177.764,176.3933,177.5293,45844.0
2021-03-12 09:40:00,189.28,190.45,189.11,190.43,24211.0,177.6983,178.7967,177.5387,178.7779,24211.0
2021-03-12 09:50:00,190.47,190.47,189.65,190.0,10816.0,178.8155,178.8155,178.0456,178.3742,10816.0
2021-03-12 10:00:00,189.87,190.25,189.85,189.95,14567.0,178.2522,178.6089,178.2334,178.3273,14567.0
2021-03-12 10:10:00,189.89,190.28,189.65,190.23,17522.0,178.271,178.6371,178.0456,178.5901,17522.0
2021-03-12 10:20:00,190.25,190.26,189.42,189.49,24076.0,178.6089,178.6183,177.8297,177.8954,24076.0
2021-03-12 10:30:00,189.4,189.59,189.37,189.56,11777.0,177.8109,177.9893,177.7828,177.9611,11777.0
2021-03-12 10:40:00,189.56,190.09,189.51,190.05,34344.0,177.9611,178.4587,177.9142,178.4212,34344.0
2021-03-12 10:50:00,190.06,190.06,189.08,189.37,43244.0,178.4305,178.4305,177.5105,177.7828,43244.0
2021-03-12 11:00:00,189.37,189.42,188.84,189.11,23791.0,177.7828,177.8297,177.2852,177.5387,23791.0
2021-03-12 11:10:00,189.1,189.32,189.03,189.05,12013.0,177.5293,177.7358,177.4636,177.4823,12013.0
2021-03-12 11:20:00,188.96,189.12,188.78,189.03,9556.0,177.3979,177.5481,177.2289,177.4636,9556.0
2021-03-12 11:30:00,189.03,189.06,188.78,188.94,10818.0,177.4636,177.4917,177.2289,177.3791,10818.0
2021-03-12 11:40:00,188.92,189.24,188.84,189.21,12163.0,177.3603,177.6607,177.2852,177.6326,12163.0
2021-03-12 11:50:00,189.21,189.68,189.18,189.68,17932.0,177.6326,178.0738,177.6044,178.0738,17932.0
2021-03-12 12:00:00,189.64,189.98,189.55,189.98,22067.0,178.0362,178.3554,177.9518,178.3554,22067.0
2021-03-12 12:10:00,189.95,190.04,189.75,189.8,12022.0,178.3273,178.4118,178.1395,178.1865,12022.0
2021-03-12 12:20:00,189.83,190.07,189.76,189.95,9120.0,178.2146,178.4399,178.1489,178.3273,9120.0
2021-03-12 12:30:00,190.0,190.11,189.85,189.85,11654.0,178.3742,178.4775,178.2334,178.2334,11654.0
2021-03-12 12:40:00,189.89,190.06,189.79,189.92,28127.0,178.271,178.4305,178.1771,178.2991,28127.0
2021-03-12 12:50:00,189.92,190.06,189.68,190.06,16921.0,178.2991,178.4305,178.0738,178.4305,16921.0
2021-03-12 13:00:00,190.04,190.27,189.99,190.17,11942.0,178.4118,178.6277,178.3648,178.5338,11942.0
2021-03-12 13:10:00,190.16,190.58,190.1,190.33,48779.0,178.5244,178.9187,178.4681,178.684,48779.0
2021-03-12 13:20:00,190.33,190.6,190.32,190.57,8147.0,178.684,178.9375,178.6746,178.9093,8147.0
2021-03-12 13:30:00,190.62,191.04,190.5,191.03,35592.0,178.9563,179.3506,178.8436,179.3412,35592.0
2021-03-12 13:40:00,191.03,191.08,190.64,190.73,19028.0,179.3412,179.3881,178.9751,179.0596,19028.0
2021-03-12 13:50:00,190.8,190.87,190.62,190.77,23170.0,179.1253,179.191,178.9563,179.0971,23170.0
2021-03-12 14:00:00,190.74,190.82,190.32,190.38,11780.0,179.0689,179.144,178.6746,178.731,11780.0
2021-03-12 14:10:00,190.4,190.58,190.32,190.47,24006.0,178.7497,178.9187,178.6746,178.8155,24006.0
2021-03-12 14:20:00,190.53,190.54,190.26,190.46,13652.0,178.8718,178.8812,178.6183,178.8061,13652.0
2021-03-12 14:30:00,190.46,190.62,190.35,190.51,12769.0,178.8061,178.9563,178.7028,178.853,12769.0
2021-03-12 14:40:00,190.53,190.91,190.47,190.62,25233.0,178.8718,179.2285,178.8155,178.9563,25233.0
2021-03-12 14:50:00,190.67,190.87,190.5,190.66,23202.0,179.0032,179.191,178.8436,178.9938,23202.0
2021-03-12 15:00:00,190.55,190.55,190.02,190.09,20959.0,178.8906,178.8906,178.393,178.4587,20959.0
2021-03-12 15:10:00,190.08,190.91,189.96,190.54,51835.0,178.4493,179.2285,178.3367,178.8812,51835.0
2021-03-12 15:20:00,190.56,191.18,190.56,191.15,50071.0,178.9,179.482,178.9,179.4539,50071.0
2021-03-12 15:30:00,191.17,191.3,191.07,191.08,25499.0,179.4726,179.5947,179.3787,179.3881,25499.0
2021-03-12 15:40:00,191.07,191.39,191.07,191.31,50828.0,179.3787,179.6792,179.3787,179.6041,50828.0
2021-03-12 15:50:00,191.25,192.4,191.21,191.98,438669.0,179.5477,180.6274,179.5102,180.2331,438669.0
2021-03-15 09:30:00,194.48,194.8,193.07,193.28,86894.0,182.5801,182.8805,181.2564,181.4535,86894.0
2021-03-15 09:40:00,193.18,193.46,192.46,192.59,54973.0,181.3596,181.6225,180.6837,180.8057,54973.0
2021-03-15 09:50:00,192.59,193.57,192.48,193.37,28762.0,180.8057,181.7258,180.7025,181.538,28762.0
2021-03-15 10:00:00,193.38,194.55,193.18,194.39,114412.0,181.5474,182.6458,181.3596,182.4956,114412.0
2021-03-15 10:10:00,194.37,194.43,193.54,193.61,26488.0,182.4768,182.5332,181.6976,181.7633,26488.0
2021-03-15 10:20:00,193.59,194.0,193.08,193.42,97298.0,181.7446,182.1295,181.2658,181.585,97298.0
2021-03-15 10:30:00,193.4,193.52,192.7,192.94,26551.0,181.5662,181.6788,180.909,181.1343,26551.0
2021-03-15 10:40:00,192.99,193.69,192.97,193.59,15819.0,181.1813,181.8384,181.1625,181.7446,15819.0
2021-03-15 10:50:00,193.66,194.0,193.62,193.79,44793.0,181.8103,182.1295,181.7727,181.9323,44793.0
2021-03-15 11:00:00,193.85,194.28,193.8,194.26,22706.0,181.9886,182.3923,181.9417,182.3736,22706.0
2021-03-15 11:10:00,194.2,194.31,193.95,193.98,26738.0,182.3172,182.4205,182.0825,182.1107,26738.0
2021-03-15 11:20:00,193.95,194.12,193.73,193.86,27857.0,182.0825,182.2421,181.876,181.998,27857.0
2021-03-15 11:30:00,193.81,194.04,193.78,193.89,32515.0,181.9511,182.167,181.9229,182.0262,32515.0
2021-03-15 11:40:00,193.92,194.3,193.92,194.28,14961.0,182.0544,182.4111,182.0544,182.3923,14961.0
2021-03-15 11:50:00,194.33,194.81,194.33,194.64,14485.0,182.4393,182.8899,182.4393,182.7303,14485.0
2021-03-15 12:00:00,194.64,195.06,194.63,194.86,28102.0,182.7303,183.1246,182.7209,182.9368,28102.0
2021-03-15 12:10:00,194.88,194.88,194.09,194.27,16305.0,182.9556,182.9556,182.214,182.3829,16305.0
2021-03-15 12:20:00,194.28,194.29,193.96,194.14,19697.0,182.3923,182.4017,182.0919,182.2609,19697.0
2021-03-15 12:30:00,194.14,194.33,193.88,194.28,46167.0,182.2609,182.4393,182.0168,182.3923,46167.0
2021-03-15 12:40:00,194.29,194.36,194.06,194.25,43899.0,182.4017,182.4674,182.1858,182.3642,43899.0
2021-03-15 12:50:00,194.27,194.4,194.07,194.38,73340.0,182.3829,182.505,182.1952,182.4862,73340.0
2021-03-15 13:00:00,194.37,194.41,194.25,194.3,11922.0,182.4768,182.5144,182.3642,182.4111,11922.0
2021-03-15 13:10:00,194.3,194.43,194.25,194.29,13373.0,182.4111,182.5332,182.3642,182.4017,13373.0
2021-03-15 13:20:00,194.32,194.42,194.24,194.28,14130.0,182.4299,182.5238,182.3548,182.3923,14130.0
2021-03-15 13:30:00,194.28,194.56,194.23,194.49,28386.0,182.3923,182.6552,182.3454,182.5895,28386.0
2021-03-15 13:40:00,194.49,194.66,194.27,194.56,41096.0,182.5895,182.7491,182.3829,182.6552,41096.0
2021-03-15 13:50:00,194.59,194.75,194.49,194.66,32240.0,182.6834,182.8336,182.5895,182.7491,32240.0
2021-03-15 14:00:00,194.63,195.06,194.63,194.97,38598.0,182.7209,183.1246,182.7209,183.0401,38598.0
2021-03-15 14:10:00,194.94,195.01,194.85,194.96,57192.0,183.012,183.0777,182.9275,183.0307,57192.0
2021-03-15 14:20:00,194.96,195.07,194.95,195.04,14822.0,183.0307,183.134,183.0213,183.1058,14822.0
2021-03-15 14:30:00,195.03,195.06,194.5,194.79,49287.0,183.0964,183.1246,182.5989,182.8711,49287.0
2021-03-15 14:40:00,194.73,194.77,194.66,194.74,25985.0,182.8148,182.8524,182.7491,182.8242,25985.0
2021-03-15 14:50:00,194.73,195.04,194.67,195.03,53557.0,182.8148,183.1058,182.7585,183.0964,53557.0
2021-03-15 15:00:00,195.0,195.07,194.91,195.02,51030.0,183.0683,183.134,182.9838,183.0871,51030.0
2021-03-15 15:10:00,195.03,195.04,194.88,194.95,55683.0,183.0964,183.1058,182.9556,183.0213,55683.0
2021-03-15 15:20:00,194.9,194.99,194.39,194.39,88969.0,182.9744,183.0589,182.4956,182.4956,88969.0
2021-03-15 15:30:00,194.29,194.36,193.87,193.95,44966.0,182.4017,182.4674,182.0074,182.0825,44966.0
2021-03-15 15:40:00,193.95,194.02,193.63,193.99,35802.0,182.0825,182.1482,181.7821,182.1201,35802.0
2021-03-15 15:50:00,193.92,194.4,193.7,194.06,121983.0,182.0544,182.505,181.8478,182.1858,121983.0
2021-03-16 09:30:00,193.21,193.94,192.84,193.36,81439.0,181.3878,182.0731,181.0404,181.5286,81439.0
2021-03-16 09:40:00,193.38,194.42,193.31,193.9,16072.0,181.5474,182.5238,181.4817,182.0356,16072.0
2021-03-16 09:50:00,194.02,194.64,193.82,194.24,13231.0,182.1482,182.7303,181.9605,182.3548,13231.0
2021-03-16 10:00:00,194.34,194.72,194.07,194.56,24649.0,182.4487,182.8054,182.1952,182.6552,24649.0
2021-03-16 10:10:00,194.58,195.1,194.48,195.02,23133.0,182.674,183.1622,182.5801,183.0871,23133.0
2021-03-16 10:20:00,195.03,195.27,194.74,194.87,99780.0,183.0964,183.3218,182.8242,182.9462,99780.0
2021-03-16 10:30:00,194.81,194.92,194.33,194.59,60986.0,182.8899,182.9932,182.4393,182.6834,60986.0
2021-03-16 10:40:00,194.65,194.96,194.37,194.67,44480.0,182.7397,183.0307,182.4768,182.7585,44480.0
2021-03-16 10:50:00,194.74,195.01,194.63,194.87,22567.0,182.8242,183.0777,182.7209,182.9462,22567.0
2021-03-16 11:00:00,194.82,195.04,194.68,194.7,24133.0,182.8993,183.1058,182.7679,182.7866,24133.0
2021-03-16 11:10:00,194.65,194.98,194.5,194.97,21306.0,182.7397,183.0495,182.5989,183.0401,21306.0
2021-03-16 11:20:00,194.94,195.15,194.67,194.84,50719.0,183.012,183.2091,182.7585,182.9181,50719.0
2021-03-16 11:30:00,194.75,194.85,194.07,194.17,21302.0,182.8336,182.9275,182.1952,182.2891,21302.0
2021-03-16 11:40:00,194.17,194.24,193.99,194.2,43314.0,182.2891,182.3548,182.1201,182.3172,43314.0
2021-03-16 11:50:00,194.13,194.16,193.96,194.03,35185.0,182.2515,182.2797,182.0919,182.1576,35185.0
2021-03-16 12:00:00,194.02,194.18,193.88,194.08,29720.0,182.1482,182.2985,182.0168,182.2046,29720.0
2021-03-16 12:10:00,194.13,194.35,193.91,194.15,48542.0,182.2515,182.4581,182.045,182.2703,48542.0
2021-03-16 12:20:00,194.19,194.39,194.01,194.33,49724.0,182.3078,182.4956,182.1389,182.4393,49724.0
2021-03-16 12:30:00,194.32,194.55,194.29,194.48,24655.0,182.4299,182.6458,182.4017,182.5801,24655.0
2021-03-16 12:40:00,194.45,194.61,194.16,194.21,32190.0,182.5519,182.7021,182.2797,182.3266,32190.0
2021-03-16 12:50:00,194.22,194.66,194.08,194.64,28536.0,182.336,182.7491,182.2046,182.7303,28536.0
2021-03-16 13:00:00,194.62,194.81,194.3,194.38,19021.0,182.7115,182.8899,182.4111,182.4862,19021.0
2021-03-16 13:10:00,194.4,194.58,194.29,194.43,14872.0,182.505,182.674,182.4017,182.5332,14872.0
2021-03-16 13:20:00,194.41,194.52,194.18,194.3,18469.0,182.5144,182.6176,182.2985,182.4111,18469.0
2021-03-16 13:30:00,194.28,194.35,194.1,194.2,20832.0,182.3923,182.4581,182.2233,182.3172,20832.0
2021-03-16 13:40:00,194.19,194.27,194.09,194.18,18300.0,182.3078,182.3829,182.214,182.2985,18300.0
2021-03-16 13:50:00,194.18,194.26,194.05,194.11,19269.0,182.2985,182.3736,182.1764,182.2327,19269.0
2021-03-16 14:00:00,194.1,194.15,193.94,194.07,24773.0,182.2233,182.2703,182.0731,182.1952,24773.0
2021-03-16 14:10:00,194.07,194.12,193.79,194.06,19672.0,182.1952,182.2421,181.9323,182.1858,19672.0
2021-03-16 14:20:00,194.08,194.1,193.58,193.72,27413.0,182.2046,182.2233,181.7352,181.8666,27413.0
2021-03-16 14:30:00,193.66,193.93,193.6,193.73,28938.0,181.8103,182.0638,181.7539,181.876,28938.0
2021-03-16 14:40:00,193.77,193.95,193.65,193.89,33630.0,181.9135,182.0825,181.8009,182.0262,33630.0
2021-03-16 14:50:00,193.85,194.19,193.83,194.07,20310.0,181.9886,182.3078,181.9699,182.1952,20310.0
2021-03-16 15:00:00,194.05,194.07,193.71,193.74,24669.0,182.1764,182.1952,181.8572,181.8854,24669.0
2021-03-16 15:10:00,193.74,193.88,193.64,193.87,44185.0,181.8854,182.0168,181.7915,182.0074,44185.0
2021-03-16 15:20:00,193.87,193.9,193.54,193.56,23523.0,182.0074,182.0356,181.6976,181.7164,23523.0
2021-03-16 15:30:00,193.56,194.06,193.52,194.05,30501.0,181.7164,182.1858,181.6788,182.1764,30501.0
2021-03-16 15:40:00,194.04,194.05,193.85,193.89,51497.0,182.167,182.1764,181.9886,182.0262,51497.0
2021-03-16 15:50:00,193.87,194.01,193.51,193.55,204241.0,182.0074,182.1389,181.6695,181.707,204241.0
2021-03-17 09:30:00,193.01,193.22,191.76,192.1,69970.0,181.2,181.3972,180.0265,180.3457,69970.0
2021-03-17 09:40:00,192.18,192.18,191.5,191.98,27592.0,180.4208,180.4208,179.7824,180.2331,27592.0
2021-03-17 09:50:00,191.91,191.99,191.28,191.49,21353.0,180.1674,180.2425,179.5759,179.7731,21353.0
2021-03-17 10:00:00,191.54,191.67,191.02,191.37,35078.0,179.82,179.942,179.3318,179.6604,35078.0
2021-03-17 10:10:00,191.4,191.45,191.14,191.18,22839.0,179.6886,179.7355,179.4445,179.482,22839.0
2021-03-17 10:20:00,191.19,191.3,191.07,191.16,17841.0,179.4914,179.5947,179.3787,179.4632,17841.0
2021-03-17 10:30:00,191.21,191.26,190.88,190.98,29001.0,179.5102,179.5571,179.2004,179.2943,29001.0
2021-03-17 10:40:00,190.98,191.05,190.34,190.73,22263.0,179.2943,179.36,178.6934,179.0596,22263.0
2021-03-17 10:50:00,190.69,190.8,189.9,190.04,23059.0,179.022,179.1253,178.2803,178.4118,23059.0
2021-03-17 11:00:00,189.97,190.29,189.88,190.02,39677.0,178.3461,178.6465,178.2616,178.393,39677.0
2021-03-17 11:10:00,190.0,190.09,189.89,190.05,28801.0,178.3742,178.4587,178.271,178.4212,28801.0
2021-03-17 11:20:00,190.0,190.25,189.9,190.25,29389.0,178.3742,178.6089,178.2803,178.6089,29389.0
2021-03-17 11:30:00,190.16,190.34,189.87,190.03,38279.0,178.5244,178.6934,178.2522,178.4024,38279.0
2021-03-17 11:40:00,190.08,190.12,189.81,189.96,44029.0,178.4493,178.4869,178.1958,178.3367,44029.0
2021-03-17 11:50:00,189.94,189.98,189.48,189.61,23753.0,178.3179,178.3554,177.886,178.0081,23753.0
2021-03-17 12:00:00,189.58,189.62,189.28,189.4,38087.0,177.9799,178.0175,177.6983,177.8109,38087.0
2021-03-17 12:10:00,189.44,189.48,188.71,188.71,34276.0,177.8485,177.886,177.1632,177.1632,34276.0
2021-03-17 12:20:00,188.73,188.91,188.45,188.77,53988.0,177.1819,177.3509,176.9191,177.2195,53988.0
2021-03-17 12:30:00,188.73,188.73,188.32,188.46,53571.0,177.1819,177.1819,176.797,176.9285,53571.0
2021-03-17 12:40:00,188.46,188.63,188.42,188.45,45403.0,176.9285,177.088,176.8909,176.9191,45403.0
2021-03-17 12:50:00,188.46,188.59,188.0,188.08,31214.0,176.9285,177.0505,176.4966,176.5717,31214.0
2021-03-17 13:00:00,188.02,188.44,188.02,188.31,31081.0,176.5154,176.9097,176.5154,176.7876,31081.0
2021-03-17 13:10:00,188.25,188.54,188.19,188.25,25247.0,176.7313,177.0036,176.675,176.7313,25247.0
2021-03-17 13:20:00,188.25,188.38,188.1,188.1,21528.0,176.7313,176.8533,176.5905,176.5905,21528.0
2021-03-17 13:30:00,188.1,188.71,188.07,188.43,42644.0,176.5905,177.1632,176.5623,176.9003,42644.0
2021-03-17 13:40:00,188.4,188.44,188.07,188.12,24554.0,176.8721,176.9097,176.5623,176.6093,24554.0
2021-03-17 13:50:00,188.09,188.21,188.0,188.13,24539.0,176.5811,176.6937,176.4966,176.6186,24539.0
2021-03-17 14:00:00,188.13,188.97,188.05,188.18,43557.0,176.6186,177.4072,176.5435,176.6656,43557.0
2021-03-17 14:10:00,188.18,188.24,187.67,187.8,53836.0,176.6656,176.7219,176.1868,176.3088,53836.0
2021-03-17 14:20:00,187.82,188.23,187.75,187.94,55976.0,176.3276,176.7125,176.2619,176.4403,55976.0
2021-03-17 14:30:00,187.93,188.83,187.85,188.74,44850.0,176.4309,177.2758,176.3558,177.1913,44850.0
2021-03-17 14:40:00,188.7,188.96,188.62,188.76,38452.0,177.1538,177.3979,177.0787,177.2101,38452.0
2021-03-17 14:50:00,188.74,188.82,188.51,188.63,27341.0,177.1913,177.2664,176.9754,177.088,27341.0
2021-03-17 15:00:00,188.64,189.25,188.62,189.14,54130.0,177.0974,177.6701,177.0787,177.5668,54130.0
2021-03-17 15:10:00,189.13,189.18,188.59,188.67,40164.0,177.5575,177.6044,177.0505,177.1256,40164.0
2021-03-17 15:20:00,188.7,188.7,187.98,188.25,92059.0,177.1538,177.1538,176.4778,176.7313,92059.0
2021-03-17 15:30:00,188.25,188.38,187.71,187.82,89495.0,176.7313,176.8533,176.2243,176.3276,89495.0
2021-03-17 15:40:00,187.83,188.37,187.73,188.07,120791.0,176.337,176.844,176.2431,176.5623,120791.0
2021-03-17 15:50:00,188.07,188.15,187.21,187.48,370226.0,176.5623,176.6374,175.7549,176.0084,370226.0
2021-03-18 09:30:00,176.34,181.55,176.15,179.91,604602.0,165.5501,170.4413,165.3717,168.9016,604602.0
2021-03-18 09:40:00,179.84,180.46,177.0,177.72,385330.0,168.8359,169.418,166.1697,166.8456,385330.0
2021-03-18 09:50:00,177.71,178.77,177.03,177.89,321185.0,166.8362,167.8314,166.1978,167.0052,321185.0
2021-03-18 10:00:00,178.01,178.24,175.93,176.48,295288.0,167.1179,167.3338,165.1651,165.6815,295288.0
2021-03-18 10:10:00,176.4,176.64,175.15,175.79,330330.0,165.6064,165.8317,164.4329,165.0337,330330.0
2021-03-18 10:20:00,175.73,175.85,174.0,174.56,390810.0,164.9774,165.09,163.3532,163.879,390810.0
2021-03-18 10:30:00,174.5,174.88,173.5,174.8,343509.0,163.8226,164.1794,162.8838,164.1043,343509.0
2021-03-18 10:40:00,174.77,180.0,174.7,178.98,571591.0,164.0761,168.9861,164.0104,168.0285,571591.0
2021-03-18 10:50:00,178.9,178.97,177.13,177.58,223613.0,167.9534,168.0191,166.2917,166.7142,223613.0
2021-03-18 11:00:00,177.58,178.36,177.0,177.22,261581.0,166.7142,167.4465,166.1697,166.3762,261581.0
2021-03-18 11:10:00,177.17,177.94,176.31,176.61,172853.0,166.3293,167.0522,165.5219,165.8035,172853.0
2021-03-18 11:20:00,176.63,176.99,175.9,176.59,147439.0,165.8223,166.1603,165.137,165.7848,147439.0
2021-03-18 11:30:00,176.59,176.69,176.01,176.61,131578.0,165.7848,165.8786,165.2402,165.8035,131578.0
2021-03-18 11:40:00,176.57,177.16,176.11,176.22,191091.0,165.766,166.3199,165.3341,165.4374,191091.0
2021-03-18 11:50:00,176.25,176.95,176.0,176.2,234744.0,165.4656,166.1227,165.2309,165.4186,234744.0
2021-03-18 12:00:00,176.34,176.43,175.16,175.65,73923.0,165.5501,165.6345,164.4423,164.9023,73923.0
2021-03-18 12:10:00,175.69,176.0,175.18,175.85,142412.0,164.9398,165.2309,164.461,165.09,142412.0
2021-03-18 12:20:00,175.84,176.46,175.39,175.83,233881.0,165.0806,165.6627,164.6582,165.0713,233881.0
2021-03-18 12:30:00,175.81,176.4,174.7,174.89,406889.0,165.0525,165.6064,164.0104,164.1888,406889.0
2021-03-18 12:40:00,174.78,176.1,174.58,175.7,257515.0,164.0855,165.3247,163.8977,164.9492,257515.0
2021-03-18 12:50:00,175.82,176.55,175.75,176.3,92236.0,165.0619,165.7472,164.9962,165.5125,92236.0
2021-03-18 13:00:00,176.36,176.6,175.62,176.01,214527.0,165.5688,165.7941,164.8741,165.2402,214527.0
2021-03-18 13:10:00,176.0,176.13,175.39,176.06,175176.0,165.2309,165.3529,164.6582,165.2872,175176.0
2021-03-18 13:20:00,176.02,176.49,175.66,175.96,190985.0,165.2496,165.6909,164.9117,165.1933,190985.0
2021-03-18 13:30:00,175.95,176.62,175.94,176.58,98754.0,165.1839,165.8129,165.1745,165.7754,98754.0
2021-03-18 13:40:00,176.5,176.66,175.87,176.45,335970.0,165.7003,165.8505,165.1088,165.6533,335970.0
2021-03-18 13:50:00,176.45,179.0,176.4,177.68,483412.0,165.6533,168.0473,165.6064,166.8081,483412.0
2021-03-18 14:00:00,177.68,178.4,176.91,177.28,127907.0,166.8081,167.484,166.0852,166.4325,127907.0
2021-03-18 14:10:00,177.27,177.3,176.37,176.58,110054.0,166.4231,166.4513,165.5782,165.7754,110054.0
2021-03-18 14:20:00,176.65,177.25,176.56,176.86,49636.0,165.8411,166.4044,165.7566,166.0382,49636.0
2021-03-18 14:30:00,176.81,178.07,176.8,177.78,90901.0,165.9913,167.1742,165.9819,166.9019,90901.0
2021-03-18 14:40:00,177.72,178.76,177.68,178.68,135168.0,166.8456,167.822,166.8081,167.7469,135168.0
2021-03-18 14:50:00,178.73,179.27,178.4,179.26,98022.0,167.7938,168.3008,167.484,168.2914,98022.0
2021-03-18 15:00:00,179.24,179.33,178.36,178.91,159167.0,168.2726,168.3571,167.4465,167.9628,159167.0
2021-03-18 15:10:00,178.94,180.38,178.94,180.35,155846.0,167.991,169.3429,167.991,169.3147,155846.0
2021-03-18 15:20:00,180.3,180.34,178.62,179.08,172175.0,169.2677,169.3053,167.6905,168.1224,172175.0
2021-03-18 15:30:00,179.06,179.16,178.22,178.82,305400.0,168.1036,168.1975,167.315,167.8783,305400.0
2021-03-18 15:40:00,178.83,179.71,178.35,178.7,317419.0,167.8877,168.7138,167.4371,167.7656,317419.0
2021-03-18 15:50:00,178.67,179.03,177.45,178.8,804099.0,167.7375,168.0755,166.5921,167.8595,804099.0
2021-03-19 09:30:00,179.4,180.07,178.66,179.35,334440.0,168.4228,169.0518,167.7281,168.3759,334440.0
2021-03-19 09:40:00,179.25,181.64,179.01,181.3,242233.0,168.282,170.5258,168.0567,170.2066,242233.0
2021-03-19 09:50:00,181.26,181.43,179.38,179.86,453764.0,170.169,170.3286,168.404,168.8547,453764.0
2021-03-19 10:00:00,179.86,183.64,179.85,183.59,390114.0,168.8547,172.4034,168.8453,172.3564,390114.0
2021-03-19 10:10:00,183.59,184.5,182.97,183.45,318530.0,172.3564,173.2108,171.7744,172.225,318530.0
2021-03-19 10:20:00,183.36,186.48,183.3,185.9,282818.0,172.1405,175.0696,172.0842,174.5251,282818.0
2021-03-19 10:30:00,185.95,186.93,184.89,185.44,305737.0,174.572,175.4921,173.5769,174.0932,305737.0
2021-03-19 10:40:00,185.5,186.21,184.73,186.12,74472.0,174.1496,174.8161,173.4267,174.7316,74472.0
2021-03-19 10:50:00,186.17,186.94,185.9,186.59,95186.0,174.7786,175.5015,174.5251,175.1729,95186.0
2021-03-19 11:00:00,186.57,186.62,185.74,185.86,75203.0,175.1541,175.201,174.3749,174.4875,75203.0
2021-03-19 11:10:00,185.94,186.41,185.77,186.24,51640.0,174.5626,175.0039,174.403,174.8443,51640.0
2021-03-19 11:20:00,186.19,187.35,186.07,186.33,97019.0,174.7973,175.8864,174.6847,174.9288,97019.0
2021-03-19 11:30:00,186.21,186.29,184.94,185.09,69365.0,174.8161,174.8912,173.6238,173.7647,69365.0
2021-03-19 11:40:00,185.01,186.3,185.01,185.82,91367.0,173.6896,174.9006,173.6896,174.45,91367.0
2021-03-19 11:50:00,185.84,185.96,184.91,185.19,55360.0,174.4688,174.5814,173.5957,173.8585,55360.0
2021-03-19 12:00:00,185.2,186.29,185.09,186.28,44819.0,173.8679,174.8912,173.7647,174.8818,44819.0
2021-03-19 12:10:00,186.19,186.61,186.0,186.54,67232.0,174.7973,175.1916,174.619,175.1259,67232.0
2021-03-19 12:20:00,186.49,186.5,186.0,186.01,37626.0,175.079,175.0884,174.619,174.6284,37626.0
2021-03-19 12:30:00,186.05,186.54,186.05,186.33,31015.0,174.6659,175.1259,174.6659,174.9288,31015.0
2021-03-19 12:40:00,186.31,186.86,186.0,186.78,48058.0,174.91,175.4264,174.619,175.3512,48058.0
2021-03-19 12:50:00,186.78,186.95,186.5,186.87,61733.0,175.3512,175.5108,175.0884,175.4357,61733.0
2021-03-19 13:00:00,186.83,187.41,186.76,186.95,42595.0,175.3982,175.9427,175.3325,175.5108,42595.0
2021-03-19 13:10:00,186.93,187.45,186.89,187.03,94950.0,175.4921,175.9803,175.4545,175.586,94950.0
2021-03-19 13:20:00,187.03,187.49,186.93,187.4,48271.0,175.586,176.0178,175.4921,175.9333,48271.0
2021-03-19 13:30:00,187.38,188.44,187.23,188.17,134998.0,175.9145,176.9097,175.7737,176.6562,134998.0
2021-03-19 13:40:00,188.17,188.18,187.36,187.55,60431.0,176.6562,176.6656,175.8958,176.0741,60431.0
2021-03-19 13:50:00,187.44,188.18,187.0,187.89,53197.0,175.9709,176.6656,175.5578,176.3933,53197.0
2021-03-19 14:00:00,187.92,187.92,187.36,187.78,90166.0,176.4215,176.4215,175.8958,176.2901,90166.0
2021-03-19 14:10:00,187.76,187.96,187.48,187.87,39870.0,176.2713,176.459,176.0084,176.3746,39870.0
2021-03-19 14:20:00,187.92,188.46,187.83,188.41,67218.0,176.4215,176.9285,176.337,176.8815,67218.0
2021-03-19 14:30:00,188.41,188.48,188.04,188.18,73373.0,176.8815,176.9472,176.5342,176.6656,73373.0
2021-03-19 14:40:00,188.25,188.9,188.07,188.77,63587.0,176.7313,177.3415,176.5623,177.2195,63587.0
2021-03-19 14:50:00,188.81,189.22,188.51,189.19,90162.0,177.257,177.6419,176.9754,177.6138,90162.0
2021-03-19 15:00:00,189.15,189.2,188.5,189.13,83040.0,177.5762,177.6232,176.966,177.5575,83040.0
2021-03-19 15:10:00,189.11,189.22,188.7,188.95,86396.0,177.5387,177.6419,177.1538,177.3885,86396.0
2021-03-19 15:20:00,188.96,189.69,188.96,189.58,73568.0,177.3979,178.0832,177.3979,177.9799,73568.0
2021-03-19 15:30:00,189.56,189.99,189.15,189.18,112192.0,177.9611,178.3648,177.5762,177.6044,112192.0
2021-03-19 15:40:00,189.2,189.44,187.8,187.98,140302.0,177.6232,177.8485,176.3088,176.4778,140302.0
2021-03-19 15:50:00,187.93,188.69,187.35,187.93,300032.0,176.4309,177.1444,175.8864,176.4309,300032.0
2021-03-22 09:30:00,188.3,190.4,188.13,189.81,185188.0,176.7782,178.7497,176.6186,178.1958,185188.0
2021-03-22 09:40:00,189.84,191.83,189.84,191.22,89497.0,178.224,180.0922,178.224,179.5196,89497.0
2021-03-22 09:50:00,190.94,191.53,190.4,190.99,66894.0,179.2567,179.8106,178.7497,179.3036,66894.0
2021-03-22 10:00:00,191.02,191.55,190.33,191.53,204783.0,179.3318,179.8294,178.684,179.8106,204783.0
2021-03-22 10:10:00,191.47,191.86,191.06,191.42,178948.0,179.7543,180.1204,179.3694,179.7073,178948.0
2021-03-22 10:20:00,191.31,192.47,190.96,192.2,144025.0,179.6041,180.6931,179.2755,180.4396,144025.0
2021-03-22 10:30:00,192.16,192.49,191.67,192.13,64421.0,180.4021,180.7119,179.942,180.3739,64421.0
2021-03-22 10:40:00,192.1,193.16,192.07,192.49,213151.0,180.3457,181.3409,180.3176,180.7119,213151.0
2021-03-22 10:50:00,192.42,193.44,192.23,192.6,95598.0,180.6461,181.6037,180.4678,180.8151,95598.0
2021-03-22 11:00:00,192.62,192.97,192.0,192.91,56420.0,180.8339,181.1625,180.2518,181.1062,56420.0
2021-03-22 11:10:00,192.98,193.42,192.9,192.98,54461.0,181.1719,181.585,181.0968,181.1719,54461.0
2021-03-22 11:20:00,192.98,193.6,192.39,192.64,325480.0,181.1719,181.7539,180.618,180.8527,325480.0
2021-03-22 11:30:00,192.65,193.95,192.53,193.85,66353.0,180.8621,182.0825,180.7494,181.9886,66353.0
2021-03-22 11:40:00,193.85,193.99,193.14,193.52,44736.0,181.9886,182.1201,181.3221,181.6788,44736.0
2021-03-22 11:50:00,193.51,193.95,193.43,193.8,68321.0,181.6695,182.0825,181.5943,181.9417,68321.0
2021-03-22 12:00:00,193.84,194.38,193.67,194.12,80445.0,181.9793,182.4862,181.8197,182.2421,80445.0
2021-03-22 12:10:00,194.03,194.38,193.82,194.34,76402.0,182.1576,182.4862,181.9605,182.4487,76402.0
2021-03-22 12:20:00,194.33,194.78,194.17,194.75,42744.0,182.4393,182.8617,182.2891,182.8336,42744.0
2021-03-22 12:30:00,194.78,195.2,194.39,195.1,108011.0,182.8617,183.256,182.4956,183.1622,108011.0
2021-03-22 12:40:00,195.16,195.5,195.02,195.05,38395.0,183.2185,183.5377,183.0871,183.1152,38395.0
2021-03-22 12:50:00,195.09,195.66,194.76,195.58,67568.0,183.1528,183.6879,182.843,183.6128,67568.0
2021-03-22 13:00:00,195.55,195.75,195.22,195.66,50280.0,183.5846,183.7724,183.2748,183.6879,50280.0
2021-03-22 13:10:00,195.7,195.72,194.95,194.98,45299.0,183.7254,183.7442,183.0213,183.0495,45299.0
2021-03-22 13:20:00,194.92,195.44,194.49,195.44,45877.0,182.9932,183.4814,182.5895,183.4814,45877.0
2021-03-22 13:30:00,195.38,195.59,194.71,195.32,114527.0,183.425,183.6222,182.796,183.3687,114527.0
2021-03-22 13:40:00,195.34,195.34,194.96,195.25,28262.0,183.3875,183.3875,183.0307,183.303,28262.0
2021-03-22 13:50:00,195.33,195.65,195.18,195.3,43273.0,183.3781,183.6785,183.2373,183.3499,43273.0
2021-03-22 14:00:00,195.28,195.75,195.22,195.58,27382.0,183.3311,183.7724,183.2748,183.6128,27382.0
2021-03-22 14:10:00,195.58,196.49,195.51,196.16,296796.0,183.6128,184.4671,183.5471,184.1573,296796.0
2021-03-22 14:20:00,196.11,196.54,195.1,195.37,283785.0,184.1104,184.514,183.1622,183.4156,283785.0
2021-03-22 14:30:00,195.31,195.88,195.17,195.88,112058.0,183.3593,183.8944,183.2279,183.8944,112058.0
2021-03-22 14:40:00,195.81,195.82,195.11,195.32,98154.0,183.8287,183.8381,183.1715,183.3687,98154.0
2021-03-22 14:50:00,195.31,195.5,195.17,195.17,43998.0,183.3593,183.5377,183.2279,183.2279,43998.0
2021-03-22 15:00:00,195.2,195.52,195.17,195.4,58797.0,183.256,183.5565,183.2279,183.4438,58797.0
2021-03-22 15:10:00,195.4,195.58,195.2,195.38,80400.0,183.4438,183.6128,183.256,183.425,80400.0
2021-03-22 15:20:00,195.39,195.46,194.71,194.71,61217.0,183.4344,183.5001,182.796,182.796,61217.0
2021-03-22 15:30:00,194.71,195.06,194.23,194.23,79246.0,182.796,183.1246,182.3454,182.3454,79246.0
2021-03-22 15:40:00,194.25,194.52,193.93,194.01,103813.0,182.3642,182.6176,182.0638,182.1389,103813.0
2021-03-22 15:50:00,194.02,194.68,193.94,193.97,288960.0,182.1482,182.7679,182.0731,182.1013,288960.0
2021-03-23 09:30:00,193.74,196.52,193.56,195.74,113575.0,181.8854,184.4953,181.7164,183.763,113575.0
2021-03-23 09:40:00,195.72,197.37,195.72,196.54,98504.0,183.7442,185.2933,183.7442,184.514,98504.0
2021-03-23 09:50:00,196.48,197.49,196.3,196.96,231085.0,184.4577,185.4059,184.2887,184.9084,231085.0
2021-03-23 10:00:00,196.83,197.64,196.77,197.53,57278.0,184.7863,185.5467,184.73,185.4435,57278.0
2021-03-23 10:10:00,197.47,198.81,197.47,198.72,94056.0,185.3871,186.6452,185.3871,186.5607,94056.0
2021-03-23 10:20:00,198.7,199.9,198.55,199.84,270377.0,186.5419,187.6685,186.4011,187.6121,270377.0
2021-03-23 10:30:00,199.87,200.2,199.02,199.19,158591.0,187.6403,187.9501,186.8423,187.0019,158591.0
2021-03-23 10:40:00,199.23,199.64,199.08,199.4,42741.0,187.0395,187.4244,186.8986,187.1991,42741.0
2021-03-23 10:50:00,199.39,199.91,199.27,199.35,50953.0,187.1897,187.6778,187.077,187.1521,50953.0
2021-03-23 11:00:00,199.37,199.84,198.74,199.83,73281.0,187.1709,187.6121,186.5794,187.6027,73281.0
2021-03-23 11:10:00,199.88,200.26,199.42,199.5,35336.0,187.6497,188.0064,187.2178,187.2929,35336.0
2021-03-23 11:20:00,199.34,199.49,198.92,199.33,38563.0,187.1427,187.2835,186.7484,187.1333,38563.0
2021-03-23 11:30:00,199.37,199.63,199.23,199.44,28893.0,187.1709,187.415,187.0395,187.2366,28893.0
2021-03-23 11:40:00,199.37,199.89,199.36,199.75,51116.0,187.1709,187.6591,187.1615,187.5276,51116.0
2021-03-23 11:50:00,199.72,199.95,199.61,199.74,47633.0,187.4995,187.7154,187.3962,187.5182,47633.0
2021-03-23 12:00:00,199.79,200.13,199.45,199.86,55576.0,187.5652,187.8844,187.246,187.6309,55576.0
2021-03-23 12:10:00,199.8,200.01,199.5,199.81,35342.0,187.5746,187.7717,187.2929,187.584,35342.0
2021-03-23 12:20:00,199.87,200.0,199.49,199.86,28577.0,187.6403,187.7623,187.2835,187.6309,28577.0
2021-03-23 12:30:00,199.82,200.34,199.69,200.07,27889.0,187.5934,188.0815,187.4713,187.8281,27889.0
2021-03-23 12:40:00,200.01,200.09,199.75,199.77,18550.0,187.7717,187.8468,187.5276,187.5464,18550.0
2021-03-23 12:50:00,199.68,199.9,199.57,199.87,18570.0,187.4619,187.6685,187.3586,187.6403,18570.0
2021-03-23 13:00:00,199.83,199.83,199.26,199.35,22755.0,187.6027,187.6027,187.0676,187.1521,22755.0
2021-03-23 13:10:00,199.35,199.85,199.29,199.69,18608.0,187.1521,187.6215,187.0958,187.4713,18608.0
2021-03-23 13:20:00,199.76,199.79,199.5,199.58,14317.0,187.537,187.5652,187.2929,187.368,14317.0
2021-03-23 13:30:00,199.55,199.61,198.99,199.59,40458.0,187.3399,187.3962,186.8141,187.3774,40458.0
2021-03-23 13:40:00,199.59,199.76,199.05,199.17,35479.0,187.3774,187.537,186.8705,186.9831,35479.0
2021-03-23 13:50:00,199.24,199.57,199.17,199.51,24134.0,187.0488,187.3586,186.9831,187.3023,24134.0
2021-03-23 14:00:00,199.44,199.47,198.4,198.68,45819.0,187.2366,187.2648,186.2602,186.5231,45819.0
2021-03-23 14:10:00,198.68,199.07,198.47,199.02,54825.0,186.5231,186.8892,186.326,186.8423,54825.0
2021-03-23 14:20:00,198.99,199.06,198.18,198.21,47912.0,186.8141,186.8799,186.0537,186.0819,47912.0
2021-03-23 14:30:00,198.26,198.27,197.6,197.82,62650.0,186.1288,186.1382,185.5092,185.7157,62650.0
2021-03-23 14:40:00,197.86,198.11,197.15,197.33,43339.0,185.7533,185.988,185.0867,185.2557,43339.0
2021-03-23 14:50:00,197.35,197.48,197.11,197.17,47258.0,185.2745,185.3965,185.0492,185.1055,47258.0
2021-03-23 15:00:00,197.17,197.53,197.06,197.2,52336.0,185.1055,185.4435,185.0022,185.1337,52336.0
2021-03-23 15:10:00,197.24,197.34,196.83,197.2,64051.0,185.1712,185.2651,184.7863,185.1337,64051.0
2021-03-23 15:20:00,197.15,197.75,197.03,197.51,57855.0,185.0867,185.65,184.9741,185.4247,57855.0
2021-03-23 15:30:00,197.5,197.68,196.88,197.27,100146.0,185.4153,185.5843,184.8332,185.1994,100146.0
2021-03-23 15:40:00,197.31,197.36,196.77,196.78,145962.0,185.2369,185.2839,184.73,184.7394,145962.0
2021-03-23 15:50:00,196.71,197.14,196.45,197.1,243010.0,184.6736,185.0773,184.4296,185.0398,243010.0
2021-03-24 09:30:00,197.1,198.38,196.12,197.61,172718.0,185.0398,186.2415,184.1197,185.5186,172718.0
2021-03-24 09:40:00,197.55,198.25,196.5,196.89,240527.0,185.4622,186.1194,184.4765,184.8426,240527.0
2021-03-24 09:50:00,196.92,198.59,196.9,198.04,48315.0,184.8708,186.4386,184.852,185.9223,48315.0
2021-03-24 10:00:00,197.86,198.64,197.33,197.58,44515.0,185.7533,186.4856,185.2557,185.4904,44515.0
2021-03-24 10:10:00,197.58,197.73,197.2,197.35,32968.0,185.4904,185.6312,185.1337,185.2745,32968.0
2021-03-24 10:20:00,197.39,198.63,197.39,198.43,39837.0,185.312,186.4762,185.312,186.2884,39837.0
2021-03-24 10:30:00,198.38,198.44,198.0,198.26,16477.0,186.2415,186.2978,185.8847,186.1288,16477.0
2021-03-24 10:40:00,198.31,198.45,197.64,197.74,31343.0,186.1757,186.3072,185.5467,185.6406,31343.0
2021-03-24 10:50:00,197.84,197.94,197.43,197.84,56364.0,185.7345,185.8284,185.3496,185.7345,56364.0
2021-03-24 11:00:00,197.87,198.57,197.83,197.96,38936.0,185.7627,186.4198,185.7251,185.8472,38936.0
2021-03-24 11:10:00,198.01,198.27,197.87,198.21,22887.0,185.8941,186.1382,185.7627,186.0819,22887.0
2021-03-24 11:20:00,198.16,198.42,197.93,198.42,48254.0,186.0349,186.279,185.819,186.279,48254.0
2021-03-24 11:30:00,198.42,198.8,198.37,198.45,37013.0,186.279,186.6358,186.2321,186.3072,37013.0
2021-03-24 11:40:00,198.46,199.14,198.44,199.08,34256.0,186.3166,186.955,186.2978,186.8986,34256.0
2021-03-24 11:50:00,199.08,199.73,198.97,199.12,37426.0,186.8986,187.5089,186.7954,186.9362,37426.0
2021-03-24 12:00:00,199.06,199.6,199.06,199.43,18113.0,186.8799,187.3868,186.8799,187.2272,18113.0
2021-03-24 12:10:00,199.38,200.01,199.33,199.74,99101.0,187.1803,187.7717,187.1333,187.5182,99101.0
2021-03-24 12:20:00,199.75,199.79,199.19,199.5,19154.0,187.5276,187.5652,187.0019,187.2929,19154.0
2021-03-24 12:30:00,199.56,199.8,199.43,199.71,17152.0,187.3493,187.5746,187.2272,187.4901,17152.0
2021-03-24 12:40:00,199.72,199.73,199.4,199.63,15091.0,187.4995,187.5089,187.1991,187.415,15091.0
2021-03-24 12:50:00,199.66,199.68,199.1,199.15,16857.0,187.4431,187.4619,186.9174,186.9643,16857.0
2021-03-24 13:00:00,199.15,199.19,198.54,198.77,16591.0,186.9643,187.0019,186.3917,186.6076,16591.0
2021-03-24 13:10:00,198.84,198.9,198.12,198.31,23122.0,186.6733,186.7296,185.9974,186.1757,23122.0
2021-03-24 13:20:00,198.29,198.68,198.24,198.33,21143.0,186.157,186.5231,186.11,186.1945,21143.0
2021-03-24 13:30:00,198.39,198.5,197.99,198.16,40729.0,186.2509,186.3541,185.8753,186.0349,40729.0
2021-03-24 13:40:00,198.19,198.44,197.88,198.28,19650.0,186.0631,186.2978,185.7721,186.1476,19650.0
2021-03-24 13:50:00,198.33,198.6,198.2,198.34,18772.0,186.1945,186.448,186.0725,186.2039,18772.0
2021-03-24 14:00:00,198.38,198.45,197.42,197.55,33197.0,186.2415,186.3072,185.3402,185.4622,33197.0
2021-03-24 14:10:00,197.55,198.32,197.51,198.12,49717.0,185.4622,186.1851,185.4247,185.9974,49717.0
2021-03-24 14:20:00,198.17,198.27,197.91,197.96,19904.0,186.0443,186.1382,185.8002,185.8472,19904.0
2021-03-24 14:30:00,197.92,198.67,197.92,198.61,21151.0,185.8096,186.5137,185.8096,186.4574,21151.0
2021-03-24 14:40:00,198.61,198.91,198.51,198.65,25335.0,186.4574,186.739,186.3635,186.4949,25335.0
2021-03-24 14:50:00,198.65,198.65,197.9,198.17,35366.0,186.4949,186.4949,185.7908,186.0443,35366.0
2021-03-24 15:00:00,198.07,198.73,198.04,198.6,23046.0,185.9504,186.57,185.9223,186.448,23046.0
2021-03-24 15:10:00,198.61,199.14,198.56,199.02,20655.0,186.4574,186.955,186.4104,186.8423,20655.0
2021-03-24 15:20:00,198.96,199.0,198.5,198.67,37092.0,186.786,186.8235,186.3541,186.5137,37092.0
2021-03-24 15:30:00,198.69,198.73,197.79,197.89,105748.0,186.5325,186.57,185.6876,185.7814,105748.0
2021-03-24 15:40:00,197.87,197.92,197.62,197.91,59283.0,185.7627,185.8096,185.528,185.8002,59283.0
2021-03-24 15:50:00,197.84,197.88,197.08,197.08,146509.0,185.7345,185.7721,185.021,185.021,146509.0
2021-03-25 09:30:00,197.0,197.92,196.29,196.34,90171.0,184.9459,185.8096,184.2793,184.3263,90171.0
2021-03-25 09:40:00,196.45,197.0,195.79,196.75,36556.0,184.4296,184.9459,183.8099,184.7112,36556.0
2021-03-25 09:50:00,196.72,198.21,196.55,198.2,62631.0,184.683,186.0819,184.5234,186.0725,62631.0
2021-03-25 10:00:00,198.21,198.77,197.75,198.61,69652.0,186.0819,186.6076,185.65,186.4574,69652.0
2021-03-25 10:10:00,198.6,199.06,198.52,198.88,42565.0,186.448,186.8799,186.3729,186.7109,42565.0
2021-03-25 10:20:00,198.94,199.21,197.87,198.11,29437.0,186.7672,187.0207,185.7627,185.988,29437.0
2021-03-25 10:30:00,198.07,198.33,197.42,198.05,45350.0,185.9504,186.1945,185.3402,185.9317,45350.0
2021-03-25 10:40:00,198.06,198.24,197.94,198.0,44452.0,185.941,186.11,185.8284,185.8847,44452.0
2021-03-25 10:50:00,198.02,198.27,197.72,197.87,72399.0,185.9035,186.1382,185.6218,185.7627,72399.0
2021-03-25 11:00:00,197.87,198.54,197.54,198.42,24519.0,185.7627,186.3917,185.4529,186.279,24519.0
2021-03-25 11:10:00,198.5,199.35,198.36,199.35,40673.0,186.3541,187.1521,186.2227,187.1521,40673.0
2021-03-25 11:20:00,199.27,199.38,198.8,198.8,22899.0,187.077,187.1803,186.6358,186.6358,22899.0
2021-03-25 11:30:00,198.91,198.93,197.78,197.78,32541.0,186.739,186.7578,185.6782,185.6782,32541.0
2021-03-25 11:40:00,197.73,197.73,196.99,197.04,16951.0,185.6312,185.6312,184.9365,184.9835,16951.0
2021-03-25 11:50:00,197.04,197.39,196.77,197.37,24678.0,184.9835,185.312,184.73,185.2933,24678.0
2021-03-25 12:00:00,197.35,197.48,196.6,196.68,89541.0,185.2745,185.3965,184.5704,184.6455,89541.0
2021-03-25 12:10:00,196.73,197.19,196.62,197.07,26783.0,184.6924,185.1243,184.5892,185.0116,26783.0
2021-03-25 12:20:00,197.1,197.17,196.47,196.5,35870.0,185.0398,185.1055,184.4483,184.4765,35870.0
2021-03-25 12:30:00,196.53,196.72,196.48,196.66,27455.0,184.5047,184.683,184.4577,184.6267,27455.0
2021-03-25 12:40:00,196.63,196.69,196.47,196.55,27242.0,184.5985,184.6549,184.4483,184.5234,27242.0
2021-03-25 12:50:00,196.55,197.0,196.51,196.86,30094.0,184.5234,184.9459,184.4859,184.8145,30094.0
2021-03-25 13:00:00,196.81,196.84,196.19,196.25,37994.0,184.7675,184.7957,184.1855,184.2418,37994.0
2021-03-25 13:10:00,196.24,196.46,195.93,196.29,21859.0,184.2324,184.4389,183.9414,184.2793,21859.0
2021-03-25 13:20:00,196.38,196.58,195.97,196.22,29004.0,184.3638,184.5516,183.9789,184.2136,29004.0
2021-03-25 13:30:00,196.22,196.34,195.78,195.89,21583.0,184.2136,184.3263,183.8006,183.9038,21583.0
2021-03-25 13:40:00,195.84,196.07,195.65,195.66,34814.0,183.8569,184.0728,183.6785,183.6879,34814.0
2021-03-25 13:50:00,195.64,195.75,195.39,195.5,27989.0,183.6691,183.7724,183.4344,183.5377,27989.0
2021-03-25 14:00:00,195.57,195.96,195.49,195.96,24755.0,183.6034,183.9695,183.5283,183.9695,24755.0
2021-03-25 14:10:00,195.96,196.31,195.91,196.31,31472.0,183.9695,184.2981,183.9226,184.2981,31472.0
2021-03-25 14:20:00,196.3,196.48,196.25,196.44,36378.0,184.2887,184.4577,184.2418,184.4202,36378.0
2021-03-25 14:30:00,196.5,196.99,196.35,196.95,29395.0,184.4765,184.9365,184.3357,184.899,29395.0
2021-03-25 14:40:00,196.95,197.23,196.73,197.23,29797.0,184.899,185.1618,184.6924,185.1618,29797.0
2021-03-25 14:50:00,197.24,197.36,196.91,197.22,58313.0,185.1712,185.2839,184.8614,185.1524,58313.0
2021-03-25 15:00:00,197.23,197.6,197.15,197.6,38700.0,185.1618,185.5092,185.0867,185.5092,38700.0
2021-03-25 15:10:00,197.62,198.08,197.61,197.8,44107.0,185.528,185.9598,185.5186,185.697,44107.0
2021-03-25 15:20:00,197.76,198.05,197.55,197.64,33741.0,185.6594,185.9317,185.4622,185.5467,33741.0
2021-03-25 15:30:00,197.7,198.14,197.61,197.67,55852.0,185.6031,186.0161,185.5186,185.5749,55852.0
2021-03-25 15:40:00,197.67,197.96,197.62,197.82,59665.0,185.5749,185.8472,185.528,185.7157,59665.0
2021-03-25 15:50:00,197.83,198.09,197.62,197.78,213353.0,185.7251,185.9692,185.528,185.6782,213353.0
2021-03-26 09:30:00,198.18,199.4,197.84,199.13,71741.0,186.0537,187.1991,185.7345,186.9456,71741.0
2021-03-26 09:40:00,199.19,199.48,198.32,198.46,40751.0,187.0019,187.2742,186.1851,186.3166,40751.0
2021-03-26 09:50:00,198.44,198.79,197.85,198.49,78462.0,186.2978,186.6264,185.7439,186.3447,78462.0
2021-03-26 10:00:00,198.52,198.74,198.0,198.57,41645.0,186.3729,186.5794,185.8847,186.4198,41645.0
2021-03-26 10:10:00,198.54,199.04,198.54,199.04,90942.0,186.3917,186.8611,186.3917,186.8611,90942.0
2021-03-26 10:20:00,199.01,199.18,198.35,198.47,29841.0,186.8329,186.9925,186.2133,186.326,29841.0
2021-03-26 10:30:00,198.53,198.62,198.08,198.23,24324.0,186.3823,186.4668,185.9598,186.1006,24324.0
2021-03-26 10:40:00,198.22,198.72,198.12,198.53,24623.0,186.0913,186.5607,185.9974,186.3823,24623.0
2021-03-26 10:50:00,198.52,198.76,198.37,198.51,16775.0,186.3729,186.5982,186.2321,186.3635,16775.0
2021-03-26 11:00:00,198.46,198.88,198.37,198.84,22974.0,186.3166,186.7109,186.2321,186.6733,22974.0
2021-03-26 11:10:00,198.81,198.81,198.42,198.55,25306.0,186.6452,186.6452,186.279,186.4011,25306.0
2021-03-26 11:20:00,198.59,199.14,198.52,199.14,25761.0,186.4386,186.955,186.3729,186.955,25761.0
2021-03-26 11:30:00,199.14,199.24,198.52,198.94,36229.0,186.955,187.0488,186.3729,186.7672,36229.0
2021-03-26 11:40:00,198.94,199.16,198.91,199.06,25210.0,186.7672,186.9737,186.739,186.8799,25210.0
2021-03-26 11:50:00,199.06,199.3,198.98,199.27,24729.0,186.8799,187.1052,186.8048,187.077,24729.0
2021-03-26 12:00:00,199.3,199.45,198.89,199.07,24695.0,187.1052,187.246,186.7203,186.8892,24695.0
2021-03-26 12:10:00,199.07,199.28,198.7,199.25,25702.0,186.8892,187.0864,186.5419,187.0582,25702.0
2021-03-26 12:20:00,199.22,199.32,198.96,199.31,16189.0,187.0301,187.1239,186.786,187.1146,16189.0
2021-03-26 12:30:00,199.33,199.71,199.32,199.69,43030.0,187.1333,187.4901,187.1239,187.4713,43030.0
2021-03-26 12:40:00,199.69,200.18,199.67,200.16,45233.0,187.4713,187.9313,187.4525,187.9125,45233.0
2021-03-26 12:50:00,200.2,200.88,199.97,200.61,81995.0,187.9501,188.5885,187.7342,188.335,81995.0
2021-03-26 13:00:00,200.58,200.58,200.32,200.47,24117.0,188.3068,188.3068,188.0628,188.2036,24117.0
2021-03-26 13:10:00,200.51,200.51,200.04,200.36,22918.0,188.2411,188.2411,187.7999,188.1003,22918.0
2021-03-26 13:20:00,200.39,200.69,200.1,200.12,84555.0,188.1285,188.4101,187.8562,187.875,84555.0
2021-03-26 13:30:00,200.15,200.21,199.78,200.2,27508.0,187.9032,187.9595,187.5558,187.9501,27508.0
2021-03-26 13:40:00,200.14,200.64,200.06,200.55,29546.0,187.8938,188.3632,187.8187,188.2787,29546.0
2021-03-26 13:50:00,200.55,201.16,200.5,200.9,71311.0,188.2787,188.8514,188.2317,188.6073,71311.0
2021-03-26 14:00:00,200.88,200.9,200.42,200.52,26728.0,188.5885,188.6073,188.1566,188.2505,26728.0
2021-03-26 14:10:00,200.52,200.74,200.47,200.7,29179.0,188.2505,188.4571,188.2036,188.4195,29179.0
2021-03-26 14:20:00,200.73,201.42,200.72,201.15,57702.0,188.4477,189.0955,188.4383,188.842,57702.0
2021-03-26 14:30:00,201.15,201.37,200.89,200.91,28787.0,188.842,189.0485,188.5979,188.6167,28787.0
2021-03-26 14:40:00,200.81,200.9,200.44,200.46,26474.0,188.5228,188.6073,188.1754,188.1942,26474.0
2021-03-26 14:50:00,200.47,201.42,200.47,201.33,40414.0,188.2036,189.0955,188.2036,189.011,40414.0
2021-03-26 15:00:00,201.27,201.33,200.96,201.05,34855.0,188.9546,189.011,188.6636,188.7481,34855.0
2021-03-26 15:10:00,201.05,201.77,201.0,201.77,72715.0,188.7481,189.424,188.7011,189.424,72715.0
2021-03-26 15:20:00,201.77,202.14,201.76,201.9,55614.0,189.424,189.7714,189.4146,189.5461,55614.0
2021-03-26 15:30:00,201.89,202.27,201.73,202.18,68231.0,189.5367,189.8934,189.3865,189.8089,68231.0
2021-03-26 15:40:00,202.2,202.36,201.79,202.36,73854.0,189.8277,189.9779,189.4428,189.9779,73854.0
2021-03-26 15:50:00,202.39,203.1,202.16,203.1,235773.0,190.0061,190.6727,189.7902,190.6727,235773.0
2021-03-29 09:30:00,202.9,204.2,202.9,203.41,61556.0,190.4849,191.7053,190.4849,190.9637,61556.0
2021-03-29 09:40:00,203.38,203.43,201.16,201.21,79610.0,190.9355,190.9825,188.8514,188.8983,79610.0
2021-03-29 09:50:00,201.21,201.54,200.82,200.82,27415.0,188.8983,189.2081,188.5322,188.5322,27415.0
2021-03-29 10:00:00,200.92,200.92,199.97,199.99,70743.0,188.626,188.626,187.7342,187.7529,70743.0
2021-03-29 10:10:00,199.95,200.06,199.11,199.97,44847.0,187.7154,187.8187,186.9268,187.7342,44847.0
2021-03-29 10:20:00,199.92,200.42,199.63,199.83,156563.0,187.6872,188.1566,187.415,187.6027,156563.0
2021-03-29 10:30:00,199.75,200.28,199.3,200.23,60772.0,187.5276,188.0252,187.1052,187.9783,60772.0
2021-03-29 10:40:00,200.14,200.3,199.62,199.87,38033.0,187.8938,188.044,187.4056,187.6403,38033.0
2021-03-29 10:50:00,199.84,200.32,199.79,200.22,25199.0,187.6121,188.0628,187.5652,187.9689,25199.0
2021-03-29 11:00:00,200.17,201.2,200.11,201.2,48047.0,187.9219,188.8889,187.8656,188.8889,48047.0
2021-03-29 11:10:00,201.23,202.11,201.23,201.43,27981.0,188.9171,189.7432,188.9171,189.1048,27981.0
2021-03-29 11:20:00,201.46,202.4,201.46,202.16,74198.0,189.133,190.0155,189.133,189.7902,74198.0
2021-03-29 11:30:00,202.14,202.77,202.13,202.19,44545.0,189.7714,190.3628,189.762,189.8183,44545.0
2021-03-29 11:40:00,202.19,202.8,202.15,202.65,40077.0,189.8183,190.391,189.7808,190.2502,40077.0
2021-03-29 11:50:00,202.67,203.04,202.19,202.48,30088.0,190.269,190.6163,189.8183,190.0906,30088.0
2021-03-29 12:00:00,202.44,202.96,202.43,202.85,20618.0,190.053,190.5412,190.0437,190.438,20618.0
2021-03-29 12:10:00,202.87,203.3,202.6,203.26,24799.0,190.4567,190.8604,190.2032,190.8229,24799.0
2021-03-29 12:20:00,203.38,203.71,203.17,203.42,43533.0,190.9355,191.2453,190.7384,190.9731,43533.0
2021-03-29 12:30:00,203.43,203.52,203.12,203.27,24855.0,190.9825,191.067,190.6914,190.8323,24855.0
2021-03-29 12:40:00,203.27,203.56,203.0,203.41,24656.0,190.8323,191.1045,190.5788,190.9637,24656.0
2021-03-29 12:50:00,203.38,203.45,203.17,203.21,21754.0,190.9355,191.0012,190.7384,190.7759,21754.0
2021-03-29 13:00:00,203.21,203.39,202.29,202.29,34966.0,190.7759,190.9449,189.9122,189.9122,34966.0
2021-03-29 13:10:00,202.26,202.7,202.19,202.7,10266.0,189.8841,190.2971,189.8183,190.2971,10266.0
2021-03-29 13:20:00,202.66,203.21,202.66,203.07,18177.0,190.2596,190.7759,190.2596,190.6445,18177.0
2021-03-29 13:30:00,202.98,203.71,202.98,203.71,14386.0,190.56,191.2453,190.56,191.2453,14386.0
2021-03-29 13:40:00,203.67,204.03,203.61,203.95,19645.0,191.2078,191.5457,191.1514,191.4706,19645.0
2021-03-29 13:50:00,203.93,204.18,203.82,203.82,19141.0,191.4519,191.6866,191.3486,191.3486,19141.0
2021-03-29 14:00:00,203.81,204.22,203.67,204.11,15662.0,191.3392,191.7241,191.2078,191.6209,15662.0
2021-03-29 14:10:00,204.08,204.08,203.31,203.35,12440.0,191.5927,191.5927,190.8698,190.9074,12440.0
2021-03-29 14:20:00,203.39,203.76,203.31,203.76,12488.0,190.9449,191.2923,190.8698,191.2923,12488.0
2021-03-29 14:30:00,203.71,204.16,203.68,204.06,16932.0,191.2453,191.6678,191.2172,191.5739,16932.0
2021-03-29 14:40:00,203.97,204.24,203.91,204.07,15187.0,191.4894,191.7429,191.4331,191.5833,15187.0
2021-03-29 14:50:00,204.04,204.16,203.41,203.79,17715.0,191.5551,191.6678,190.9637,191.3204,17715.0
2021-03-29 15:00:00,203.82,204.16,203.74,203.91,17695.0,191.3486,191.6678,191.2735,191.4331,17695.0
2021-03-29 15:10:00,203.88,204.02,203.58,203.64,22690.0,191.4049,191.5364,191.1233,191.1796,22690.0
2021-03-29 15:20:00,203.67,204.55,203.48,204.48,56304.0,191.2078,192.0339,191.0294,191.9682,56304.0
2021-03-29 15:30:00,204.41,204.41,203.54,203.76,15549.0,191.9025,191.9025,191.0857,191.2923,15549.0
2021-03-29 15:40:00,203.67,204.49,203.57,203.95,76208.0,191.2078,191.9776,191.1139,191.4706,76208.0
2021-03-29 15:50:00,203.95,204.08,203.1,203.43,167499.0,191.4706,191.5927,190.6727,190.9825,167499.0
2021-03-30 09:30:00,204.0,205.41,203.81,204.55,72617.0,191.5176,192.8413,191.3392,192.0339,72617.0
2021-03-30 09:40:00,204.5,204.78,204.34,204.6,28863.0,191.987,192.2499,191.8368,192.0809,28863.0
2021-03-30 09:50:00,204.55,204.55,202.82,202.83,49768.0,192.0339,192.0339,190.4098,190.4192,49768.0
2021-03-30 10:00:00,202.91,203.71,202.66,203.7,19819.0,190.4943,191.2453,190.2596,191.2359,19819.0
2021-03-30 10:10:00,203.7,204.71,203.69,204.16,22629.0,191.2359,192.1841,191.2266,191.6678,22629.0
2021-03-30 10:20:00,204.22,205.06,204.07,205.06,28300.0,191.7241,192.5127,191.5833,192.5127,28300.0
2021-03-30 10:30:00,204.98,205.29,204.8,204.95,34027.0,192.4376,192.7287,192.2686,192.4095,34027.0
2021-03-30 10:40:00,204.95,204.97,204.38,204.82,22823.0,192.4095,192.4282,191.8743,192.2874,22823.0
2021-03-30 10:50:00,204.82,204.86,203.93,204.13,28899.0,192.2874,192.325,191.4519,191.6396,28899.0
2021-03-30 11:00:00,204.17,204.49,203.71,203.72,66468.0,191.6772,191.9776,191.2453,191.2547,66468.0
2021-03-30 11:10:00,203.76,204.03,203.58,203.59,31243.0,191.2923,191.5457,191.1233,191.1327,31243.0
2021-03-30 11:20:00,203.55,203.77,203.08,203.71,21352.0,191.0951,191.3017,190.6539,191.2453,21352.0
2021-03-30 11:30:00,203.7,203.75,202.86,202.94,41552.0,191.2359,191.2829,190.4473,190.5224,41552.0
2021-03-30 11:40:00,203.0,203.0,202.21,202.24,51315.0,190.5788,190.5788,189.8371,189.8653,51315.0
2021-03-30 11:50:00,202.24,202.47,202.17,202.37,15858.0,189.8653,190.0812,189.7996,189.9873,15858.0
2021-03-30 12:00:00,202.41,202.8,202.34,202.4,18192.0,190.0249,190.391,189.9592,190.0155,18192.0
2021-03-30 12:10:00,202.38,202.39,202.2,202.33,19356.0,189.9967,190.0061,189.8277,189.9498,19356.0
2021-03-30 12:20:00,202.36,202.55,202.23,202.31,24582.0,189.9779,190.1563,189.8559,189.931,24582.0
2021-03-30 12:30:00,202.36,202.51,202.2,202.39,10906.0,189.9779,190.1188,189.8277,190.0061,10906.0
2021-03-30 12:40:00,202.34,202.36,202.2,202.25,11069.0,189.9592,189.9779,189.8277,189.8747,11069.0
2021-03-30 12:50:00,202.2,202.24,201.74,201.84,15875.0,189.8277,189.8653,189.3959,189.4898,15875.0
2021-03-30 13:00:00,201.84,201.89,201.69,201.81,10384.0,189.4898,189.5367,189.3489,189.4616,10384.0
2021-03-30 13:10:00,201.81,202.21,201.78,202.21,16680.0,189.4616,189.8371,189.4334,189.8371,16680.0
2021-03-30 13:20:00,202.16,202.16,201.6,201.6,24977.0,189.7902,189.7902,189.2644,189.2644,24977.0
2021-03-30 13:30:00,201.6,201.9,201.54,201.86,27173.0,189.2644,189.5461,189.2081,189.5085,27173.0
2021-03-30 13:40:00,201.81,202.05,201.8,202.04,15200.0,189.4616,189.6869,189.4522,189.6775,15200.0
2021-03-30 13:50:00,202.06,202.88,202.0,202.35,27173.0,189.6963,190.4661,189.64,189.9685,27173.0
2021-03-30 14:00:00,202.38,202.38,202.16,202.28,16788.0,189.9967,189.9967,189.7902,189.9028,16788.0
2021-03-30 14:10:00,202.34,203.19,202.34,203.13,42475.0,189.9592,190.7571,189.9592,190.7008,42475.0
2021-03-30 14:20:00,203.1,203.13,202.53,202.89,18705.0,190.6727,190.7008,190.1375,190.4755,18705.0
2021-03-30 14:30:00,202.81,202.95,202.54,202.64,19919.0,190.4004,190.5318,190.1469,190.2408,19919.0
2021-03-30 14:40:00,202.64,202.68,202.38,202.55,16506.0,190.2408,190.2784,189.9967,190.1563,16506.0
2021-03-30 14:50:00,202.55,202.71,201.98,202.66,40626.0,190.1563,190.3065,189.6212,190.2596,40626.0
2021-03-30 15:00:00,202.66,202.86,202.11,202.16,72523.0,190.2596,190.4473,189.7432,189.7902,72523.0
2021-03-30 15:10:00,202.19,202.26,201.89,202.25,25359.0,189.8183,189.8841,189.5367,189.8747,25359.0
2021-03-30 15:20:00,202.27,202.36,202.03,202.15,19205.0,189.8934,189.9779,189.6681,189.7808,19205.0
2021-03-30 15:30:00,202.17,202.47,202.12,202.21,27506.0,189.7996,190.0812,189.7526,189.8371,27506.0
2021-03-30 15:40:00,202.28,202.43,201.97,202.02,42841.0,189.9028,190.0437,189.6118,189.6587,42841.0
2021-03-30 15:50:00,202.0,202.0,201.41,201.98,182861.0,189.64,189.64,189.0861,189.6212,182861.0
2021-03-31 09:30:00,201.75,202.06,201.07,201.42,81138.0,189.4053,189.6963,188.7669,189.0955,81138.0
2021-03-31 09:40:00,201.47,201.75,201.03,201.1,17168.0,189.1424,189.4053,188.7293,188.795,17168.0
2021-03-31 09:50:00,201.14,201.81,200.69,201.4,33521.0,188.8326,189.4616,188.4101,189.0767,33521.0
2021-03-31 10:00:00,201.4,202.56,201.09,202.44,20868.0,189.0767,190.1657,188.7856,190.053,20868.0
2021-03-31 10:10:00,202.51,202.69,201.78,202.34,29588.0,190.1188,190.2877,189.4334,189.9592,29588.0
2021-03-31 10:20:00,202.34,202.7,202.2,202.29,23627.0,189.9592,190.2971,189.8277,189.9122,23627.0
2021-03-31 10:30:00,202.25,202.26,201.54,201.85,15379.0,189.8747,189.8841,189.2081,189.4991,15379.0
2021-03-31 10:40:00,201.85,202.4,201.8,202.38,20189.0,189.4991,190.0155,189.4522,189.9967,20189.0
2021-03-31 10:50:00,202.38,202.86,202.38,202.66,34528.0,189.9967,190.4473,189.9967,190.2596,34528.0
2021-03-31 11:00:00,202.66,202.68,202.26,202.27,17902.0,190.2596,190.2784,189.8841,189.8934,17902.0
2021-03-31 11:10:00,202.31,202.41,202.06,202.36,18911.0,189.931,190.0249,189.6963,189.9779,18911.0
2021-03-31 11:20:00,202.34,203.09,202.34,203.0,46897.0,189.9592,190.6633,189.9592,190.5788,46897.0
2021-03-31 11:30:00,203.0,203.63,202.85,203.57,44639.0,190.5788,191.1702,190.438,191.1139,44639.0
2021-03-31 11:40:00,203.57,204.14,203.34,203.71,69249.0,191.1139,191.649,190.898,191.2453,69249.0
2021-03-31 11:50:00,203.61,204.33,203.56,203.77,37864.0,191.1514,191.8274,191.1045,191.3017,37864.0
2021-03-31 12:00:00,203.83,204.34,203.83,204.01,33541.0,191.358,191.8368,191.358,191.527,33541.0
2021-03-31 12:10:00,204.05,204.44,204.04,204.21,23997.0,191.5645,191.9307,191.5551,191.7147,23997.0
2021-03-31 12:20:00,204.23,204.8,204.21,204.8,39422.0,191.7335,192.2686,191.7147,192.2686,39422.0
2021-03-31 12:30:00,204.77,204.88,204.59,204.8,27814.0,192.2405,192.3437,192.0715,192.2686,27814.0
2021-03-31 12:40:00,204.8,204.92,204.63,204.81,22747.0,192.2686,192.3813,192.109,192.278,22747.0
2021-03-31 12:50:00,204.81,204.87,204.34,204.73,19038.0,192.278,192.3344,191.8368,192.2029,19038.0
2021-03-31 13:00:00,204.78,204.88,204.7,204.84,16074.0,192.2499,192.3437,192.1748,192.3062,16074.0
2021-03-31 13:10:00,204.84,204.93,204.37,204.47,17400.0,192.3062,192.3907,191.8649,191.9588,17400.0
2021-03-31 13:20:00,204.47,204.49,203.83,203.87,13132.0,191.9588,191.9776,191.358,191.3955,13132.0
2021-03-31 13:30:00,203.89,204.58,203.89,204.56,28933.0,191.4143,192.0621,191.4143,192.0433,28933.0
2021-03-31 13:40:00,204.61,204.67,204.13,204.21,14505.0,192.0903,192.1466,191.6396,191.7147,14505.0
2021-03-31 13:50:00,204.2,204.33,204.15,204.2,14605.0,191.7053,191.8274,191.6584,191.7053,14605.0
2021-03-31 14:00:00,204.14,204.44,203.96,204.2,21530.0,191.649,191.9307,191.48,191.7053,21530.0
2021-03-31 14:10:00,204.19,204.22,203.98,204.18,23493.0,191.696,191.7241,191.4988,191.6866,23493.0
2021-03-31 14:20:00,204.12,204.21,203.72,203.72,22189.0,191.6302,191.7147,191.2547,191.2547,22189.0
2021-03-31 14:30:00,203.76,204.11,203.72,203.79,15856.0,191.2923,191.6209,191.2547,191.3204,15856.0
2021-03-31 14:40:00,203.79,203.79,203.27,203.4,23873.0,191.3204,191.3204,190.8323,190.9543,23873.0
2021-03-31 14:50:00,203.39,203.56,203.21,203.45,40302.0,190.9449,191.1045,190.7759,191.0012,40302.0
2021-03-31 15:00:00,203.45,203.71,203.41,203.48,25576.0,191.0012,191.2453,190.9637,191.0294,25576.0
2021-03-31 15:10:00,203.46,203.53,203.17,203.48,20582.0,191.0106,191.0763,190.7384,191.0294,20582.0
2021-03-31 15:20:00,203.45,203.45,203.15,203.22,32485.0,191.0012,191.0012,190.7196,190.7853,32485.0
2021-03-31 15:30:00,203.19,203.64,203.13,203.56,43731.0,190.7571,191.1796,190.7008,191.1045,43731.0
2021-03-31 15:40:00,203.55,203.57,202.95,203.03,42256.0,191.0951,191.1139,190.5318,190.6069,42256.0
2021-03-31 15:50:00,203.03,203.24,202.52,202.54,140548.0,190.6069,190.8041,190.1281,190.1469,140548.0
2021-04-01 09:30:00,201.99,203.14,201.69,202.37,72044.0,189.6306,190.7102,189.3489,189.9873,72044.0
2021-04-01 09:40:00,202.25,202.35,201.58,201.67,34337.0,189.8747,189.9685,189.2457,189.3302,34337.0
2021-04-01 09:50:00,201.66,202.21,201.1,201.59,45925.0,189.3208,189.8371,188.795,189.255,45925.0
2021-04-01 10:00:00,201.67,201.73,200.94,200.95,58447.0,189.3302,189.3865,188.6448,188.6542,58447.0
2021-04-01 10:10:00,200.93,201.45,200.91,201.28,45901.0,188.6354,189.1236,188.6167,188.964,45901.0
2021-04-01 10:20:00,201.29,201.56,200.99,201.36,20788.0,188.9734,189.2269,188.6918,189.0391,20788.0
2021-04-01 10:30:00,201.38,202.15,201.28,202.15,32836.0,189.0579,189.7808,188.964,189.7808,32836.0
2021-04-01 10:40:00,202.18,202.2,201.83,201.91,14832.0,189.8089,189.8277,189.4804,189.5555,14832.0
2021-04-01 10:50:00,201.91,202.61,201.86,202.61,24634.0,189.5555,190.2126,189.5085,190.2126,24634.0
2021-04-01 11:00:00,202.63,203.69,202.6,203.69,65289.0,190.2314,191.2266,190.2032,191.2266,65289.0
2021-04-01 11:10:00,203.7,204.42,203.64,203.9,63305.0,191.2359,191.9119,191.1796,191.4237,63305.0
2021-04-01 11:20:00,203.91,204.19,203.32,203.5,29346.0,191.4331,191.696,190.8792,191.0482,29346.0
2021-04-01 11:30:00,203.55,203.69,203.37,203.47,19794.0,191.0951,191.2266,190.9261,191.02,19794.0
2021-04-01 11:40:00,203.47,204.1,203.38,203.97,13702.0,191.02,191.6115,190.9355,191.4894,13702.0
2021-04-01 11:50:00,203.98,204.0,203.53,203.65,17159.0,191.4988,191.5176,191.0763,191.189,17159.0
2021-04-01 12:00:00,203.65,203.94,203.65,203.76,13653.0,191.189,191.4613,191.189,191.2923,13653.0
2021-04-01 12:10:00,203.75,203.83,203.63,203.72,15755.0,191.2829,191.358,191.1702,191.2547,15755.0
2021-04-01 12:20:00,203.71,203.8,203.41,203.58,11414.0,191.2453,191.3298,190.9637,191.1233,11414.0
2021-04-01 12:30:00,203.56,203.6,203.1,203.21,19195.0,191.1045,191.1421,190.6727,190.7759,19195.0
2021-04-01 12:40:00,203.18,203.21,202.85,202.92,12670.0,190.7478,190.7759,190.438,190.5037,12670.0
2021-04-01 12:50:00,202.91,203.03,202.73,202.93,9218.0,190.4943,190.6069,190.3253,190.5131,9218.0
2021-04-01 13:00:00,202.96,203.26,202.87,203.0,19936.0,190.5412,190.8229,190.4567,190.5788,19936.0
2021-04-01 13:10:00,202.99,203.0,202.44,202.86,42761.0,190.5694,190.5788,190.053,190.4473,42761.0
2021-04-01 13:20:00,202.91,203.1,202.72,202.73,24559.0,190.4943,190.6727,190.3159,190.3253,24559.0
2021-04-01 13:30:00,202.72,203.3,202.72,203.27,34718.0,190.3159,190.8604,190.3159,190.8323,34718.0
2021-04-01 13:40:00,203.25,203.74,203.12,203.45,42523.0,190.8135,191.2735,190.6914,191.0012,42523.0
2021-04-01 13:50:00,203.42,203.71,203.37,203.56,17923.0,190.9731,191.2453,190.9261,191.1045,17923.0
2021-04-01 14:00:00,203.52,203.57,203.07,203.14,15672.0,191.067,191.1139,190.6445,190.7102,15672.0
2021-04-01 14:10:00,203.1,203.14,202.92,203.1,16735.0,190.6727,190.7102,190.5037,190.6727,16735.0
2021-04-01 14:20:00,203.14,203.52,203.06,203.3,18392.0,190.7102,191.067,190.6351,190.8604,18392.0
2021-04-01 14:30:00,203.27,203.27,202.87,202.9,18158.0,190.8323,190.8323,190.4567,190.4849,18158.0
2021-04-01 14:40:00,202.87,203.01,202.68,202.91,20054.0,190.4567,190.5882,190.2784,190.4943,20054.0
2021-04-01 14:50:00,202.92,202.93,202.65,202.77,20781.0,190.5037,190.5131,190.2502,190.3628,20781.0
2021-04-01 15:00:00,202.76,202.91,202.39,202.51,24120.0,190.3535,190.4943,190.0061,190.1188,24120.0
2021-04-01 15:10:00,202.52,202.52,202.2,202.31,36891.0,190.1281,190.1281,189.8277,189.931,36891.0
2021-04-01 15:20:00,202.27,202.58,202.21,202.34,37586.0,189.8934,190.1845,189.8371,189.9592,37586.0
2021-04-01 15:30:00,202.33,202.42,202.09,202.19,62051.0,189.9498,190.0343,189.7245,189.8183,62051.0
2021-04-01 15:40:00,202.17,202.22,201.93,202.22,81587.0,189.7996,189.8465,189.5742,189.8465,81587.0
2021-04-01 15:50:00,202.24,202.62,202.11,202.49,174852.0,189.8653,190.222,189.7432,190.1,174852.0
2021-04-05 09:30:00,202.35,204.03,202.05,203.75,78588.0,190.3525,191.9329,190.0703,191.6695,78588.0
2021-04-05 09:40:00,203.65,204.89,203.64,204.7,62122.0,191.5755,192.7419,191.5661,192.5632,62122.0
2021-04-05 09:50:00,204.82,205.41,204.56,205.03,41063.0,192.6761,193.2311,192.4315,192.8736,41063.0
2021-04-05 10:00:00,205.14,205.27,204.36,204.59,25040.0,192.9771,193.0994,192.2434,192.4597,25040.0
2021-04-05 10:10:00,204.6,204.65,203.58,203.97,61263.0,192.4691,192.5162,191.5096,191.8765,61263.0
2021-04-05 10:20:00,204.0,204.74,203.95,204.65,22160.0,191.9047,192.6008,191.8577,192.5162,22160.0
2021-04-05 10:30:00,204.67,205.17,204.64,204.94,23378.0,192.535,193.0053,192.5068,192.789,23378.0
2021-04-05 10:40:00,204.86,205.61,204.86,205.61,40320.0,192.7137,193.4193,192.7137,193.4193,40320.0
2021-04-05 10:50:00,205.56,205.56,205.0,205.12,20197.0,193.3722,193.3722,192.8454,192.9583,20197.0
2021-04-05 11:00:00,205.17,205.59,204.95,205.57,25080.0,193.0053,193.4004,192.7984,193.3816,25080.0
2021-04-05 11:10:00,205.52,206.09,205.51,205.94,52639.0,193.3346,193.8708,193.3252,193.7297,52639.0
2021-04-05 11:20:00,206.02,206.3,205.74,206.04,24340.0,193.8049,194.0683,193.5415,193.8238,24340.0
2021-04-05 11:30:00,205.97,206.73,205.97,206.51,31661.0,193.7579,194.4728,193.7579,194.2659,31661.0
2021-04-05 11:40:00,206.63,207.01,206.51,207.01,26022.0,194.3788,194.7362,194.2659,194.7362,26022.0
2021-04-05 11:50:00,206.95,206.96,206.43,206.57,27409.0,194.6798,194.6892,194.1906,194.3223,27409.0
2021-04-05 12:00:00,206.6,206.73,206.33,206.71,27914.0,194.3506,194.4728,194.0966,194.454,27914.0
2021-04-05 12:10:00,206.75,207.02,206.51,206.56,16866.0,194.4917,194.7457,194.2659,194.3129,16866.0
2021-04-05 12:20:00,206.56,207.14,206.56,207.1,18397.0,194.3129,194.8585,194.3129,194.8209,18397.0
2021-04-05 12:30:00,207.13,207.42,207.12,207.2,22458.0,194.8491,195.1219,194.8397,194.915,22458.0
2021-04-05 12:40:00,207.15,207.45,206.95,207.45,13746.0,194.8679,195.1502,194.6798,195.1502,13746.0
2021-04-05 12:50:00,207.45,207.52,207.18,207.3,15104.0,195.1502,195.216,194.8962,195.0091,15104.0
2021-04-05 13:00:00,207.36,207.58,207.28,207.46,15487.0,195.0655,195.2725,194.9902,195.1596,15487.0
2021-04-05 13:10:00,207.4,207.59,207.13,207.36,14687.0,195.1031,195.2819,194.8491,195.0655,14687.0
2021-04-05 13:20:00,207.28,207.42,206.8,206.97,19326.0,194.9902,195.1219,194.5387,194.6986,19326.0
2021-04-05 13:30:00,206.97,207.24,206.96,207.09,14554.0,194.6986,194.9526,194.6892,194.8115,14554.0
2021-04-05 13:40:00,207.09,207.25,206.64,207.13,19334.0,194.8115,194.962,194.3882,194.8491,19334.0
2021-04-05 13:50:00,207.08,207.6,207.06,207.6,27243.0,194.8021,195.2913,194.7833,195.2913,27243.0
2021-04-05 14:00:00,207.6,208.07,207.5,207.94,63236.0,195.2913,195.7334,195.1972,195.6111,63236.0
2021-04-05 14:10:00,207.91,207.91,207.24,207.47,26855.0,195.5829,195.5829,194.9526,195.169,26855.0
2021-04-05 14:20:00,207.52,207.73,207.4,207.71,25306.0,195.216,195.4136,195.1031,195.3947,25306.0
2021-04-05 14:30:00,207.71,207.75,207.44,207.53,22599.0,195.3947,195.4324,195.1408,195.2254,22599.0
2021-04-05 14:40:00,207.56,207.75,207.16,207.2,28939.0,195.2536,195.4324,194.8774,194.915,28939.0
2021-04-05 14:50:00,207.19,207.21,207.01,207.11,25277.0,194.9056,194.9244,194.7362,194.8303,25277.0
2021-04-05 15:00:00,207.13,207.43,207.09,207.25,20886.0,194.8491,195.1313,194.8115,194.962,20886.0
2021-04-05 15:10:00,207.27,207.84,207.24,207.74,26103.0,194.9808,195.517,194.9526,195.423,26103.0
2021-04-05 15:20:00,207.7,207.75,207.12,207.38,32062.0,195.3853,195.4324,194.8397,195.0843,32062.0
2021-04-05 15:30:00,207.42,207.84,207.32,207.77,34288.0,195.1219,195.517,195.0279,195.4512,34288.0
2021-04-05 15:40:00,207.77,207.95,207.61,207.76,38886.0,195.4512,195.6205,195.3007,195.4418,38886.0
2021-04-05 15:50:00,207.67,207.85,207.51,207.85,113967.0,195.3571,195.5264,195.2066,195.5264,113967.0
2021-04-06 09:30:00,205.6,207.32,205.25,207.28,104838.0,193.4098,195.0279,193.0806,194.9902,104838.0
2021-04-06 09:40:00,207.24,207.47,205.94,206.8,51972.0,194.9526,195.169,193.7297,194.5387,51972.0
2021-04-06 09:50:00,206.89,207.95,206.73,207.19,31606.0,194.6234,195.6205,194.4728,194.9056,31606.0
2021-04-06 10:00:00,207.23,207.75,206.81,207.7,24494.0,194.9432,195.4324,194.5481,195.3853,24494.0
2021-04-06 10:10:00,207.63,207.74,207.12,207.48,21860.0,195.3195,195.423,194.8397,195.1784,21860.0
2021-04-06 10:20:00,207.48,207.61,207.0,207.3,17435.0,195.1784,195.3007,194.7268,195.0091,17435.0
2021-04-06 10:30:00,207.19,207.55,207.15,207.19,18607.0,194.9056,195.2442,194.8679,194.9056,18607.0
2021-04-06 10:40:00,207.26,207.28,206.8,206.98,21466.0,194.9714,194.9902,194.5387,194.708,21466.0
2021-04-06 10:50:00,206.93,207.23,206.69,207.1,18791.0,194.661,194.9432,194.4352,194.8209,18791.0
2021-04-06 11:00:00,207.1,207.32,206.86,207.14,15950.0,194.8209,195.0279,194.5951,194.8585,15950.0
2021-04-06 11:10:00,207.1,207.47,206.99,207.29,16463.0,194.8209,195.169,194.7174,194.9996,16463.0
2021-04-06 11:20:00,207.31,207.31,206.67,206.79,15863.0,195.0185,195.0185,194.4164,194.5293,15863.0
2021-04-06 11:30:00,206.78,206.79,206.1,206.16,16811.0,194.5199,194.5293,193.8802,193.9366,16811.0
2021-04-06 11:40:00,206.23,206.4,206.16,206.39,16902.0,194.0025,194.1624,193.9366,194.153,16902.0
2021-04-06 11:50:00,206.32,206.47,206.12,206.32,16855.0,194.0872,194.2283,193.899,194.0872,16855.0
2021-04-06 12:00:00,206.32,206.43,205.97,206.32,20720.0,194.0872,194.1906,193.7579,194.0872,20720.0
2021-04-06 12:10:00,206.35,206.84,206.3,206.68,16238.0,194.1154,194.5763,194.0683,194.4258,16238.0
2021-04-06 12:20:00,206.65,206.71,206.4,206.51,14568.0,194.3976,194.454,194.1624,194.2659,14568.0
2021-04-06 12:30:00,206.5,206.82,206.4,206.6,16202.0,194.2565,194.5575,194.1624,194.3506,16202.0
2021-04-06 12:40:00,206.65,206.8,206.56,206.59,23121.0,194.3976,194.5387,194.3129,194.3411,23121.0
2021-04-06 12:50:00,206.59,206.85,206.55,206.78,14287.0,194.3411,194.5857,194.3035,194.5199,14287.0
2021-04-06 13:00:00,206.7,206.94,206.45,206.85,15570.0,194.4446,194.6704,194.2095,194.5857,15570.0
2021-04-06 13:10:00,206.88,207.35,206.87,207.28,27066.0,194.614,195.0561,194.6045,194.9902,27066.0
2021-04-06 13:20:00,207.31,207.32,206.92,207.27,17530.0,195.0185,195.0279,194.6516,194.9808,17530.0
2021-04-06 13:30:00,207.24,207.43,206.96,207.03,12485.0,194.9526,195.1313,194.6892,194.7551,12485.0
2021-04-06 13:40:00,207.09,207.21,206.94,207.13,11131.0,194.8115,194.9244,194.6704,194.8491,11131.0
2021-04-06 13:50:00,207.15,207.33,206.96,207.01,21238.0,194.8679,195.0373,194.6892,194.7362,21238.0
2021-04-06 14:00:00,207.07,207.24,206.92,207.17,14318.0,194.7927,194.9526,194.6516,194.8868,14318.0
2021-04-06 14:10:00,207.16,207.34,206.97,207.02,13677.0,194.8774,195.0467,194.6986,194.7457,13677.0
2021-04-06 14:20:00,207.02,207.12,206.76,206.86,17169.0,194.7457,194.8397,194.5011,194.5951,17169.0
2021-04-06 14:30:00,206.86,207.0,206.67,206.96,19013.0,194.5951,194.7268,194.4164,194.6892,19013.0
2021-04-06 14:40:00,206.99,207.1,206.66,206.8,22095.0,194.7174,194.8209,194.407,194.5387,22095.0
2021-04-06 14:50:00,206.79,206.95,206.55,206.81,37987.0,194.5293,194.6798,194.3035,194.5481,37987.0
2021-04-06 15:00:00,206.85,206.87,206.29,206.32,26830.0,194.5857,194.6045,194.0589,194.0872,26830.0
2021-04-06 15:10:00,206.37,206.47,206.18,206.4,33942.0,194.1342,194.2283,193.9555,194.1624,33942.0
2021-04-06 15:20:00,206.36,206.4,205.96,205.96,50896.0,194.1248,194.1624,193.7485,193.7485,50896.0
2021-04-06 15:30:00,206.0,206.04,205.8,205.84,57364.0,193.7861,193.8238,193.598,193.6356,57364.0
2021-04-06 15:40:00,205.82,206.02,205.29,205.34,86235.0,193.6168,193.8049,193.1182,193.1653,86235.0
2021-04-06 15:50:00,205.23,205.63,204.97,205.63,211441.0,193.0618,193.4381,192.8172,193.4381,211441.0
2021-04-07 09:30:00,206.08,206.65,205.77,206.5,65757.0,193.8614,194.3976,193.5698,194.2565,65757.0
2021-04-07 09:40:00,206.55,206.63,205.34,205.58,26091.0,194.3035,194.3788,193.1653,193.391,26091.0
2021-04-07 09:50:00,205.58,206.18,205.57,205.75,21281.0,193.391,193.9555,193.3816,193.551,21281.0
2021-04-07 10:00:00,205.73,205.91,205.37,205.91,20433.0,193.5321,193.7015,193.1935,193.7015,20433.0
2021-04-07 10:10:00,205.86,206.3,205.74,205.79,38800.0,193.6544,194.0683,193.5415,193.5886,38800.0
2021-04-07 10:20:00,205.76,206.07,205.75,205.89,16756.0,193.5604,193.852,193.551,193.6827,16756.0
2021-04-07 10:30:00,205.84,206.3,205.71,206.21,25650.0,193.6356,194.0683,193.5133,193.9837,25650.0
2021-04-07 10:40:00,206.16,206.75,206.16,206.58,44963.0,193.9366,194.4917,193.9366,194.3317,44963.0
2021-04-07 10:50:00,206.48,206.51,206.13,206.34,21350.0,194.2377,194.2659,193.9084,194.106,21350.0
2021-04-07 11:00:00,206.33,206.41,206.11,206.19,37896.0,194.0966,194.1718,193.8896,193.9649,37896.0
2021-04-07 11:10:00,206.16,206.42,206.15,206.34,18945.0,193.9366,194.1812,193.9272,194.106,18945.0
2021-04-07 11:20:00,206.24,206.42,205.86,205.86,30146.0,194.0119,194.1812,193.6544,193.6544,30146.0
2021-04-07 11:30:00,205.93,206.2,205.87,206.07,19425.0,193.7203,193.9743,193.6638,193.852,19425.0
2021-04-07 11:40:00,206.07,206.07,205.76,205.8,17594.0,193.852,193.852,193.5604,193.598,17594.0
2021-04-07 11:50:00,205.74,205.82,205.64,205.65,21346.0,193.5415,193.6168,193.4475,193.4569,21346.0
2021-04-07 12:00:00,205.74,205.83,205.46,205.54,15611.0,193.5415,193.6262,193.2781,193.3534,15611.0
2021-04-07 12:10:00,205.57,205.62,205.36,205.36,16299.0,193.3816,193.4287,193.1841,193.1841,16299.0
2021-04-07 12:20:00,205.36,205.52,205.26,205.28,14347.0,193.1841,193.3346,193.09,193.1088,14347.0
2021-04-07 12:30:00,205.26,206.0,205.23,205.92,14782.0,193.09,193.7861,193.0618,193.7109,14782.0
2021-04-07 12:40:00,205.94,206.1,205.69,205.78,13578.0,193.7297,193.8802,193.4945,193.5792,13578.0
2021-04-07 12:50:00,205.7,205.7,205.46,205.46,7754.0,193.5039,193.5039,193.2781,193.2781,7754.0
2021-04-07 13:00:00,205.44,205.88,205.37,205.71,20363.0,193.2593,193.6732,193.1935,193.5133,20363.0
2021-04-07 13:10:00,205.71,205.94,205.71,205.75,8995.0,193.5133,193.7297,193.5133,193.551,8995.0
2021-04-07 13:20:00,205.78,206.12,205.72,206.12,30255.0,193.5792,193.899,193.5227,193.899,30255.0
2021-04-07 13:30:00,206.11,206.3,206.02,206.17,20371.0,193.8896,194.0683,193.8049,193.9461,20371.0
2021-04-07 13:40:00,206.13,206.18,205.98,206.04,15263.0,193.9084,193.9555,193.7673,193.8238,15263.0
2021-04-07 13:50:00,206.04,206.35,206.01,206.31,21982.0,193.8238,194.1154,193.7955,194.0778,21982.0
2021-04-07 14:00:00,206.35,206.4,206.02,206.09,15629.0,194.1154,194.1624,193.8049,193.8708,15629.0
2021-04-07 14:10:00,206.09,206.71,206.06,206.67,56472.0,193.8708,194.454,193.8426,194.4164,56472.0
2021-04-07 14:20:00,206.62,207.2,206.47,207.16,45060.0,194.3694,194.915,194.2283,194.8774,45060.0
2021-04-07 14:30:00,207.16,207.35,206.42,206.43,20141.0,194.8774,195.0561,194.1812,194.1906,20141.0
2021-04-07 14:40:00,206.36,206.41,206.2,206.32,12600.0,194.1248,194.1718,193.9743,194.0872,12600.0
2021-04-07 14:50:00,206.27,206.28,205.92,206.15,43500.0,194.0401,194.0495,193.7109,193.9272,43500.0
2021-04-07 15:00:00,206.18,206.65,206.03,206.12,71604.0,193.9555,194.3976,193.8144,193.899,71604.0
2021-04-07 15:10:00,206.09,206.18,206.0,206.09,19364.0,193.8708,193.9555,193.7861,193.8708,19364.0
2021-04-07 15:20:00,206.09,206.09,205.87,206.09,22781.0,193.8708,193.8708,193.6638,193.8708,22781.0
2021-04-07 15:30:00,206.06,206.17,205.68,205.95,36817.0,193.8426,193.9461,193.4851,193.7391,36817.0
2021-04-07 15:40:00,205.96,206.62,205.89,206.61,49824.0,193.7485,194.3694,193.6827,194.36,49824.0
2021-04-07 15:50:00,206.57,206.59,205.7,205.74,156798.0,194.3223,194.3411,193.5039,193.5415,156798.0
2021-04-08 09:30:00,206.02,206.8,206.02,206.38,40739.0,193.8049,194.5387,193.8049,194.1436,40739.0
2021-04-08 09:40:00,206.4,206.66,205.83,206.66,11866.0,194.1624,194.407,193.6262,194.407,11866.0
2021-04-08 09:50:00,206.64,206.69,205.98,206.09,10368.0,194.3882,194.4352,193.7673,193.8708,10368.0
2021-04-08 10:00:00,206.2,206.8,205.97,206.68,25058.0,193.9743,194.5387,193.7579,194.4258,25058.0
2021-04-08 10:10:00,206.75,207.68,206.75,207.29,37233.0,194.4917,195.3665,194.4917,194.9996,37233.0
2021-04-08 10:20:00,207.3,207.74,207.28,207.46,22209.0,195.0091,195.423,194.9902,195.1596,22209.0
2021-04-08 10:30:00,207.41,207.69,207.23,207.44,31273.0,195.1125,195.3759,194.9432,195.1408,31273.0
2021-04-08 10:40:00,207.36,207.41,207.05,207.4,16355.0,195.0655,195.1125,194.7739,195.1031,16355.0
2021-04-08 10:50:00,207.4,207.54,207.23,207.35,12040.0,195.1031,195.2348,194.9432,195.0561,12040.0
2021-04-08 11:00:00,207.38,207.47,207.15,207.16,11321.0,195.0843,195.169,194.8679,194.8774,11321.0
2021-04-08 11:10:00,207.1,208.07,207.1,208.01,74172.0,194.8209,195.7334,194.8209,195.677,74172.0
2021-04-08 11:20:00,208.06,208.21,207.65,207.92,69536.0,195.724,195.8651,195.3383,195.5923,69536.0
2021-04-08 11:30:00,207.93,208.2,207.83,207.98,38886.0,195.6017,195.8557,195.5076,195.6487,38886.0
2021-04-08 11:40:00,208.0,208.35,207.6,207.86,66506.0,195.6675,195.9968,195.2913,195.5359,66506.0
2021-04-08 11:50:00,207.87,207.95,207.82,207.89,6980.0,195.5453,195.6205,195.4982,195.5641,6980.0
2021-04-08 12:00:00,207.8,207.8,207.1,207.11,20285.0,195.4794,195.4794,194.8209,194.8303,20285.0
2021-04-08 12:10:00,207.02,207.18,206.71,207.05,12403.0,194.7457,194.8962,194.454,194.7739,12403.0
2021-04-08 12:20:00,207.06,207.73,206.84,207.34,47341.0,194.7833,195.4136,194.5763,195.0467,47341.0
2021-04-08 12:30:00,207.34,208.19,207.32,208.19,36361.0,195.0467,195.8463,195.0279,195.8463,36361.0
2021-04-08 12:40:00,208.19,208.34,207.82,207.83,30267.0,195.8463,195.9874,195.4982,195.5076,30267.0
2021-04-08 12:50:00,207.83,207.91,207.74,207.75,10028.0,195.5076,195.5829,195.423,195.4324,10028.0
2021-04-08 13:00:00,207.8,207.8,207.27,207.28,24808.0,195.4794,195.4794,194.9808,194.9902,24808.0
2021-04-08 13:10:00,207.26,207.86,207.12,207.51,47368.0,194.9714,195.5359,194.8397,195.2066,47368.0
2021-04-08 13:20:00,207.51,208.0,207.44,208.0,32738.0,195.2066,195.6675,195.1408,195.6675,32738.0
2021-04-08 13:30:00,208.0,208.21,207.93,208.2,32157.0,195.6675,195.8651,195.6017,195.8557,32157.0
2021-04-08 13:40:00,208.25,208.61,208.21,208.61,59835.0,195.9027,196.2414,195.8651,196.2414,59835.0
2021-04-08 13:50:00,208.59,208.85,207.88,207.96,50863.0,196.2226,196.4672,195.5547,195.6299,50863.0
2021-04-08 14:00:00,207.95,207.95,207.36,207.56,45218.0,195.6205,195.6205,195.0655,195.2536,45218.0
2021-04-08 14:10:00,207.51,207.73,207.43,207.72,21351.0,195.2066,195.4136,195.1313,195.4042,21351.0
2021-04-08 14:20:00,207.76,207.77,207.42,207.51,15264.0,195.4418,195.4512,195.1219,195.2066,15264.0
2021-04-08 14:30:00,207.48,207.65,207.48,207.65,12855.0,195.1784,195.3383,195.1784,195.3383,12855.0
2021-04-08 14:40:00,207.66,207.67,207.5,207.63,15579.0,195.3477,195.3571,195.1972,195.3195,15579.0
2021-04-08 14:50:00,207.63,208.04,207.6,208.03,15667.0,195.3195,195.7052,195.2913,195.6958,15667.0
2021-04-08 15:00:00,208.01,208.08,207.68,207.79,19689.0,195.677,195.7428,195.3665,195.47,19689.0
2021-04-08 15:10:00,207.76,207.97,207.72,207.97,20261.0,195.4418,195.6393,195.4042,195.6393,20261.0
2021-04-08 15:20:00,207.97,208.13,207.72,207.77,21659.0,195.6393,195.7898,195.4042,195.4512,21659.0
2021-04-08 15:30:00,207.79,208.08,207.75,207.89,34020.0,195.47,195.7428,195.4324,195.5641,34020.0
2021-04-08 15:40:00,207.84,207.91,207.42,207.44,30995.0,195.517,195.5829,195.1219,195.1408,30995.0
2021-04-08 15:50:00,207.37,207.65,207.12,207.19,155528.0,195.0749,195.3383,194.8397,194.9056,155528.0
2021-04-09 09:30:00,207.52,208.26,207.08,208.25,42438.0,195.216,195.9121,194.8021,195.9027,42438.0
2021-04-09 09:40:00,208.25,208.42,207.69,207.8,30705.0,195.9027,196.0626,195.3759,195.4794,30705.0
2021-04-09 09:50:00,207.8,208.18,207.5,208.0,15735.0,195.4794,195.8369,195.1972,195.6675,15735.0
2021-04-09 10:00:00,208.06,208.28,207.5,207.65,21132.0,195.724,195.9309,195.1972,195.3383,21132.0
2021-04-09 10:10:00,207.53,207.78,207.45,207.77,22385.0,195.2254,195.4606,195.1502,195.4512,22385.0
2021-04-09 10:20:00,207.73,208.35,207.73,208.22,34535.0,195.4136,195.9968,195.4136,195.8745,34535.0
2021-04-09 10:30:00,208.16,208.18,207.79,207.9,25792.0,195.8181,195.8369,195.47,195.5735,25792.0
2021-04-09 10:40:00,207.9,207.99,207.69,207.99,22462.0,195.5735,195.6581,195.3759,195.6581,22462.0
2021-04-09 10:50:00,208.0,208.11,207.94,207.94,13207.0,195.6675,195.771,195.6111,195.6111,13207.0
2021-04-09 11:00:00,207.98,207.98,207.37,207.59,27660.0,195.6487,195.6487,195.0749,195.2819,27660.0
2021-04-09 11:10:00,207.59,207.84,207.44,207.75,14537.0,195.2819,195.517,195.1408,195.4324,14537.0
2021-04-09 11:20:00,207.69,208.11,207.68,208.03,19761.0,195.3759,195.771,195.3665,195.6958,19761.0
2021-04-09 11:30:00,208.07,208.21,207.61,207.65,26219.0,195.7334,195.8651,195.3007,195.3383,26219.0
2021-04-09 11:40:00,207.65,208.06,207.64,207.64,27698.0,195.3383,195.724,195.3289,195.3289,27698.0
2021-04-09 11:50:00,207.65,207.87,207.58,207.87,10506.0,195.3383,195.5453,195.2725,195.5453,10506.0
2021-04-09 12:00:00,207.8,208.0,207.41,207.47,24763.0,195.4794,195.6675,195.1125,195.169,24763.0
2021-04-09 12:10:00,207.47,207.74,207.44,207.68,6220.0,195.169,195.423,195.1408,195.3665,6220.0
2021-04-09 12:20:00,207.73,207.98,207.47,207.57,22332.0,195.4136,195.6487,195.169,195.263,22332.0
2021-04-09 12:30:00,207.54,207.95,207.54,207.73,22349.0,195.2348,195.6205,195.2348,195.4136,22349.0
2021-04-09 12:40:00,207.71,207.95,207.69,207.91,21612.0,195.3947,195.6205,195.3759,195.5829,21612.0
2021-04-09 12:50:00,207.95,208.0,207.72,208.0,23843.0,195.6205,195.6675,195.4042,195.6675,23843.0
2021-04-09 13:00:00,208.02,208.13,207.83,207.92,21971.0,195.6864,195.7898,195.5076,195.5923,21971.0
2021-04-09 13:10:00,207.94,208.02,207.92,207.95,13198.0,195.6111,195.6864,195.5923,195.6205,13198.0
2021-04-09 13:20:00,208.0,208.0,207.77,207.94,16726.0,195.6675,195.6675,195.4512,195.6111,16726.0
2021-04-09 13:30:00,207.96,208.01,207.88,207.88,23243.0,195.6299,195.677,195.5547,195.5547,23243.0
2021-04-09 13:40:00,207.88,208.02,207.81,207.94,24087.0,195.5547,195.6864,195.4888,195.6111,24087.0
2021-04-09 13:50:00,207.9,208.23,207.81,208.04,36559.0,195.5735,195.8839,195.4888,195.7052,36559.0
2021-04-09 14:00:00,208.07,208.13,207.83,208.02,19284.0,195.7334,195.7898,195.5076,195.6864,19284.0
2021-04-09 14:10:00,208.01,208.1,207.89,207.92,35116.0,195.677,195.7616,195.5641,195.5923,35116.0
2021-04-09 14:20:00,207.87,208.13,207.87,207.88,22704.0,195.5453,195.7898,195.5453,195.5547,22704.0
2021-04-09 14:30:00,207.83,207.98,207.76,207.9,16478.0,195.5076,195.6487,195.4418,195.5735,16478.0
2021-04-09 14:40:00,207.9,208.02,207.85,207.95,54624.0,195.5735,195.6864,195.5264,195.6205,54624.0
2021-04-09 14:50:00,207.95,208.0,207.75,207.75,21547.0,195.6205,195.6675,195.4324,195.4324,21547.0
2021-04-09 15:00:00,207.69,207.7,207.52,207.58,16266.0,195.3759,195.3853,195.216,195.2725,16266.0
2021-04-09 15:10:00,207.5,207.55,207.34,207.43,16998.0,195.1972,195.2442,195.0467,195.1313,16998.0
2021-04-09 15:20:00,207.42,207.53,207.24,207.5,42597.0,195.1219,195.2254,194.9526,195.1972,42597.0
2021-04-09 15:30:00,207.55,207.58,207.16,207.18,26321.0,195.2442,195.2725,194.8774,194.8962,26321.0
2021-04-09 15:40:00,207.18,207.28,207.07,207.24,44059.0,194.8962,194.9902,194.7927,194.9526,44059.0
2021-04-09 15:50:00,207.31,207.36,206.6,206.67,222929.0,195.0185,195.0655,194.3506,194.4164,222929.0
2021-04-12 09:30:00,207.25,209.75,206.87,209.75,119826.0,194.962,197.3138,194.6045,197.3138,119826.0
2021-04-12 09:40:00,209.7,210.03,209.5,209.82,45253.0,197.2668,197.5772,197.0786,197.3796,45253.0
2021-04-12 09:50:00,209.74,209.74,208.21,208.3,82441.0,197.3044,197.3044,195.8651,195.9498,82441.0
2021-04-12 10:00:00,208.34,209.02,208.34,208.76,25832.0,195.9874,196.6271,195.9874,196.3825,25832.0
2021-04-12 10:10:00,208.73,208.97,208.52,208.52,23753.0,196.3543,196.58,196.1567,196.1567,23753.0
2021-04-12 10:20:00,208.48,208.57,207.97,208.06,44503.0,196.1191,196.2038,195.6393,195.724,44503.0
2021-04-12 10:30:00,208.07,208.07,207.7,207.75,27427.0,195.7334,195.7334,195.3853,195.4324,27427.0
2021-04-12 10:40:00,207.75,207.96,207.59,207.94,20614.0,195.4324,195.6299,195.2819,195.6111,20614.0
2021-04-12 10:50:00,207.94,208.04,207.68,207.87,30994.0,195.6111,195.7052,195.3665,195.5453,30994.0
2021-04-12 11:00:00,207.9,208.03,207.79,207.95,19386.0,195.5735,195.6958,195.47,195.6205,19386.0
2021-04-12 11:10:00,208.0,208.03,207.79,207.79,33284.0,195.6675,195.6958,195.47,195.47,33284.0
2021-04-12 11:20:00,207.82,208.09,207.28,208.02,101797.0,195.4982,195.7522,194.9902,195.6864,101797.0
2021-04-12 11:30:00,207.95,208.39,207.91,208.37,27114.0,195.6205,196.0344,195.5829,196.0156,27114.0
2021-04-12 11:40:00,208.36,208.69,207.93,208.02,41819.0,196.0062,196.3166,195.6017,195.6864,41819.0
2021-04-12 11:50:00,208.02,208.12,207.91,208.02,17433.0,195.6864,195.7804,195.5829,195.6864,17433.0
2021-04-12 12:00:00,208.01,208.1,207.92,208.0,26972.0,195.677,195.7616,195.5923,195.6675,26972.0
2021-04-12 12:10:00,208.0,208.04,207.86,208.01,16751.0,195.6675,195.7052,195.5359,195.677,16751.0
2021-04-12 12:20:00,207.99,208.06,207.89,208.01,13724.0,195.6581,195.724,195.5641,195.677,13724.0
2021-04-12 12:30:00,208.01,208.11,207.91,208.02,22633.0,195.677,195.771,195.5829,195.6864,22633.0
2021-04-12 12:40:00,208.01,208.5,207.98,208.47,16995.0,195.677,196.1379,195.6487,196.1097,16995.0
2021-04-12 12:50:00,208.46,208.76,208.38,208.69,17243.0,196.1003,196.3825,196.025,196.3166,17243.0
2021-04-12 13:00:00,208.71,208.78,208.68,208.73,14329.0,196.3355,196.4013,196.3072,196.3543,14329.0
2021-04-12 13:10:00,208.7,208.78,208.59,208.71,13151.0,196.326,196.4013,196.2226,196.3355,13151.0
2021-04-12 13:20:00,208.73,208.84,208.57,208.77,14113.0,196.3543,196.4577,196.2038,196.3919,14113.0
2021-04-12 13:30:00,208.78,208.79,208.48,208.68,15155.0,196.4013,196.4107,196.1191,196.3072,15155.0
2021-04-12 13:40:00,208.7,209.15,208.59,209.13,36638.0,196.326,196.7494,196.2226,196.7306,36638.0
2021-04-12 13:50:00,209.13,209.47,209.03,209.19,16505.0,196.7306,197.0504,196.6365,196.787,16505.0
2021-04-12 14:00:00,209.17,209.49,209.07,209.36,24949.0,196.7682,197.0692,196.6741,196.9469,24949.0
2021-04-12 14:10:00,209.35,209.48,209.21,209.22,17571.0,196.9375,197.0598,196.8058,196.8152,17571.0
2021-04-12 14:20:00,209.24,209.3,209.07,209.29,22181.0,196.834,196.8905,196.6741,196.8811,22181.0
2021-04-12 14:30:00,209.24,209.24,208.71,208.81,18518.0,196.834,196.834,196.3355,196.4295,18518.0
2021-04-12 14:40:00,208.82,208.92,208.73,208.9,18622.0,196.4389,196.533,196.3543,196.5142,18622.0
2021-04-12 14:50:00,208.95,208.95,208.63,208.89,18452.0,196.5612,196.5612,196.2602,196.5048,18452.0
2021-04-12 15:00:00,208.86,208.88,208.63,208.74,21383.0,196.4766,196.4954,196.2602,196.3637,21383.0
2021-04-12 15:10:00,208.75,208.76,208.59,208.65,20024.0,196.3731,196.3825,196.2226,196.279,20024.0
2021-04-12 15:20:00,208.63,209.19,208.6,209.06,22763.0,196.2602,196.787,196.232,196.6647,22763.0
2021-04-12 15:30:00,209.06,209.34,208.98,209.3,36138.0,196.6647,196.9281,196.5894,196.8905,36138.0
2021-04-12 15:40:00,209.31,209.47,209.17,209.2,55010.0,196.8999,197.0504,196.7682,196.7964,55010.0
2021-04-12 15:50:00,209.23,209.53,209.04,209.04,169125.0,196.8246,197.1068,196.6459,196.6459,169125.0
2021-04-13 09:30:00,209.86,210.09,209.08,209.59,55285.0,197.4173,197.6336,196.6835,197.1633,55285.0
2021-04-13 09:40:00,209.49,209.92,209.42,209.82,26013.0,197.0692,197.4737,197.0034,197.3796,26013.0
2021-04-13 09:50:00,209.82,210.5,209.82,210.24,34537.0,197.3796,198.0193,197.3796,197.7747,34537.0
2021-04-13 10:00:00,210.21,210.59,209.99,210.5,40812.0,197.7465,198.104,197.5396,198.0193,40812.0
2021-04-13 10:10:00,210.56,210.92,210.38,210.91,26821.0,198.0758,198.4144,197.9064,198.405,26821.0
2021-04-13 10:20:00,210.86,211.2,210.78,211.01,40229.0,198.358,198.6778,198.2827,198.4991,40229.0
2021-04-13 10:30:00,211.01,211.35,210.9,211.35,47624.0,198.4991,198.8189,198.3956,198.8189,47624.0
2021-04-13 10:40:00,211.34,211.63,211.29,211.42,83754.0,198.8095,199.0823,198.7625,198.8848,83754.0
2021-04-13 10:50:00,211.42,211.75,211.15,211.64,65270.0,198.8848,199.1952,198.6308,199.0917,65270.0
2021-04-13 11:00:00,211.64,211.67,211.09,211.09,82190.0,199.0917,199.12,198.5743,198.5743,82190.0
2021-04-13 11:10:00,211.18,211.24,210.47,211.19,60983.0,198.659,198.7154,197.9911,198.6684,60983.0
2021-04-13 11:20:00,211.23,211.44,211.13,211.31,49633.0,198.706,198.9036,198.612,198.7813,49633.0
2021-04-13 11:30:00,211.33,211.57,211.32,211.38,26798.0,198.8001,199.0259,198.7907,198.8471,26798.0
2021-04-13 11:40:00,211.35,211.67,211.35,211.45,20774.0,198.8189,199.12,198.8189,198.913,20774.0
2021-04-13 11:50:00,211.43,211.69,211.42,211.6,23123.0,198.8942,199.1388,198.8848,199.0541,23123.0
2021-04-13 12:00:00,211.65,211.65,211.23,211.4,16799.0,199.1011,199.1011,198.706,198.866,16799.0
2021-04-13 12:10:00,211.42,211.53,211.37,211.48,18950.0,198.8848,198.9883,198.8377,198.9412,18950.0
2021-04-13 12:20:00,211.47,211.62,211.41,211.52,38853.0,198.9318,199.0729,198.8754,198.9788,38853.0
2021-04-13 12:30:00,211.49,211.64,211.47,211.59,11276.0,198.9506,199.0917,198.9318,199.0447,11276.0
2021-04-13 12:40:00,211.62,211.88,211.6,211.72,29006.0,199.0729,199.3175,199.0541,199.167,29006.0
2021-04-13 12:50:00,211.72,211.94,211.62,211.88,12682.0,199.167,199.3739,199.0729,199.3175,12682.0
2021-04-13 13:00:00,211.84,211.84,211.5,211.66,12545.0,199.2799,199.2799,198.96,199.1105,12545.0
2021-04-13 13:10:00,211.7,211.88,211.55,211.78,14238.0,199.1482,199.3175,199.0071,199.2234,14238.0
2021-04-13 13:20:00,211.78,211.82,211.64,211.73,11890.0,199.2234,199.2611,199.0917,199.1764,11890.0
2021-04-13 13:30:00,211.62,211.67,211.23,211.36,21158.0,199.0729,199.12,198.706,198.8283,21158.0
2021-04-13 13:40:00,211.38,211.58,211.35,211.55,19755.0,198.8471,199.0353,198.8189,199.0071,19755.0
2021-04-13 13:50:00,211.55,211.61,211.4,211.48,27469.0,199.0071,199.0635,198.866,198.9412,27469.0
2021-04-13 14:00:00,211.48,211.8,211.44,211.7,17477.0,198.9412,199.2422,198.9036,199.1482,17477.0
2021-04-13 14:10:00,211.67,212.06,211.62,212.01,15888.0,199.12,199.4868,199.0729,199.4398,15888.0
2021-04-13 14:20:00,212.03,212.29,211.92,212.25,36347.0,199.4586,199.7032,199.3551,199.6656,36347.0
2021-04-13 14:30:00,212.23,212.27,212.1,212.22,28642.0,199.6468,199.6844,199.5245,199.6373,28642.0
2021-04-13 14:40:00,212.24,212.36,212.14,212.33,22749.0,199.6562,199.769,199.5621,199.7408,22749.0
2021-04-13 14:50:00,212.33,212.59,212.1,212.15,22075.0,199.7408,199.9854,199.5245,199.5715,22075.0
2021-04-13 15:00:00,212.12,212.17,211.71,211.71,15933.0,199.5433,199.5903,199.1576,199.1576,15933.0
2021-04-13 15:10:00,211.71,211.89,211.44,211.89,35180.0,199.1576,199.3269,198.9036,199.3269,35180.0
2021-04-13 15:20:00,211.82,212.02,211.69,211.76,26751.0,199.2611,199.4492,199.1388,199.2046,26751.0
2021-04-13 15:30:00,211.76,211.87,211.69,211.71,57164.0,199.2046,199.3081,199.1388,199.1576,57164.0
2021-04-13 15:40:00,211.73,212.08,211.72,211.99,50746.0,199.1764,199.5056,199.167,199.421,50746.0
2021-04-13 15:50:00,212.01,212.1,211.69,212.04,136728.0,199.4398,199.5245,199.1388,199.468,136728.0
2021-04-14 09:30:00,211.88,212.56,211.62,212.56,55750.0,199.3175,199.9572,199.0729,199.9572,55750.0
2021-04-14 09:40:00,212.53,214.43,212.35,214.1,71570.0,199.929,201.7163,199.7596,201.4059,71570.0
2021-04-14 09:50:00,214.06,214.68,213.5,213.8,73118.0,201.3682,201.9515,200.8415,201.1237,73118.0
2021-04-14 10:00:00,213.87,214.38,213.87,214.26,51309.0,201.1895,201.6693,201.1895,201.5564,51309.0
2021-04-14 10:10:00,214.25,214.37,213.72,213.96,60327.0,201.547,201.6599,201.0484,201.2742,60327.0
2021-04-14 10:20:00,213.93,214.21,213.67,213.75,44541.0,201.246,201.5094,201.0014,201.0766,44541.0
2021-04-14 10:30:00,213.7,213.82,213.45,213.59,45114.0,201.0296,201.1425,200.7944,200.9261,45114.0
2021-04-14 10:40:00,213.56,213.63,212.83,213.32,40511.0,200.8979,200.9637,200.2112,200.6721,40511.0
2021-04-14 10:50:00,213.25,213.37,212.66,212.73,49751.0,200.6063,200.7192,200.0513,200.1171,49751.0
2021-04-14 11:00:00,212.74,213.04,212.52,212.87,21345.0,200.1265,200.4087,199.9196,200.2488,21345.0
2021-04-14 11:10:00,212.88,212.91,212.43,212.78,24119.0,200.2582,200.2864,199.8349,200.1641,24119.0
2021-04-14 11:20:00,212.84,212.88,212.46,212.66,21365.0,200.2206,200.2582,199.8631,200.0513,21365.0
2021-04-14 11:30:00,212.67,212.86,212.55,212.85,26753.0,200.0607,200.2394,199.9478,200.23,26753.0
2021-04-14 11:40:00,212.87,212.95,212.15,212.31,29823.0,200.2488,200.3241,199.5715,199.722,29823.0
2021-04-14 11:50:00,212.31,212.33,212.03,212.2,44343.0,199.722,199.7408,199.4586,199.6185,44343.0
2021-04-14 12:00:00,212.18,212.58,212.17,212.58,16462.0,199.5997,199.976,199.5903,199.976,16462.0
2021-04-14 12:10:00,212.57,212.75,212.5,212.75,26937.0,199.9666,200.1359,199.9007,200.1359,26937.0
2021-04-14 12:20:00,212.68,212.79,212.41,212.42,36133.0,200.0701,200.1735,199.8161,199.8255,36133.0
2021-04-14 12:30:00,212.42,212.61,212.41,212.49,18788.0,199.8255,200.0042,199.8161,199.8913,18788.0
2021-04-14 12:40:00,212.5,212.6,212.3,212.4,11139.0,199.9007,199.9948,199.7126,199.8067,11139.0
2021-04-14 12:50:00,212.37,212.47,212.23,212.24,19771.0,199.7784,199.8725,199.6468,199.6562,19771.0
2021-04-14 13:00:00,212.21,212.35,212.15,212.34,14542.0,199.6279,199.7596,199.5715,199.7502,14542.0
2021-04-14 13:10:00,212.33,212.47,212.27,212.34,13740.0,199.7408,199.8725,199.6844,199.7502,13740.0
2021-04-14 13:20:00,212.29,212.53,212.29,212.38,10056.0,199.7032,199.929,199.7032,199.7879,10056.0
2021-04-14 13:30:00,212.42,212.43,212.11,212.31,14988.0,199.8255,199.8349,199.5339,199.722,14988.0
2021-04-14 13:40:00,212.31,212.81,212.3,212.78,32840.0,199.722,200.1924,199.7126,200.1641,32840.0
2021-04-14 13:50:00,212.78,212.97,212.6,212.6,27408.0,200.1641,200.3429,199.9948,199.9948,27408.0
2021-04-14 14:00:00,212.55,212.74,212.51,212.67,26824.0,199.9478,200.1265,199.9101,200.0607,26824.0
2021-04-14 14:10:00,212.67,212.89,212.57,212.81,21816.0,200.0607,200.2676,199.9666,200.1924,21816.0
2021-04-14 14:20:00,212.78,213.12,212.75,212.98,35372.0,200.1641,200.484,200.1359,200.3523,35372.0
2021-04-14 14:30:00,212.96,213.07,212.51,212.85,37617.0,200.3335,200.4369,199.9101,200.23,37617.0
2021-04-14 14:40:00,212.83,213.02,212.73,212.8,22396.0,200.2112,200.3899,200.1171,200.183,22396.0
2021-04-14 14:50:00,212.81,213.14,212.75,213.06,27469.0,200.1924,200.5028,200.1359,200.4275,27469.0
2021-04-14 15:00:00,213.03,213.46,212.96,213.42,31495.0,200.3993,200.8038,200.3335,200.7662,31495.0
2021-04-14 15:10:00,213.46,213.75,213.36,213.49,53685.0,200.8038,201.0766,200.7098,200.832,53685.0
2021-04-14 15:20:00,213.46,213.82,213.23,213.71,72840.0,200.8038,201.1425,200.5875,201.039,72840.0
2021-04-14 15:30:00,213.69,213.82,213.32,213.41,73238.0,201.0202,201.1425,200.6721,200.7568,73238.0
2021-04-14 15:40:00,213.41,213.41,213.0,213.03,70248.0,200.7568,200.7568,200.3711,200.3993,70248.0
2021-04-14 15:50:00,213.11,213.68,213.01,213.63,225211.0,200.4746,201.0108,200.3805,200.9637,225211.0
2021-04-15 09:30:00,213.97,214.75,213.54,213.83,65641.0,201.2836,202.0173,200.8791,201.1519,65641.0
2021-04-15 09:40:00,213.94,214.25,213.78,213.94,20980.0,201.2554,201.547,201.1049,201.2554,20980.0
2021-04-15 09:50:00,213.98,214.11,213.27,214.11,30720.0,201.293,201.4153,200.6251,201.4153,30720.0
2021-04-15 10:00:00,214.17,214.71,213.98,214.08,22889.0,201.4717,201.9797,201.293,201.3871,22889.0
2021-04-15 10:10:00,214.03,214.54,213.98,214.34,22315.0,201.34,201.8198,201.293,201.6316,22315.0
2021-04-15 10:20:00,214.34,214.75,214.0,214.24,42698.0,201.6316,202.0173,201.3118,201.5376,42698.0
2021-04-15 10:30:00,214.22,215.09,214.02,215.04,39347.0,201.5188,202.3372,201.3306,202.2901,39347.0
2021-04-15 10:40:00,215.03,215.69,214.82,215.46,57359.0,202.2807,202.9016,202.0832,202.6852,57359.0
2021-04-15 10:50:00,215.46,215.5,215.26,215.36,33310.0,202.6852,202.7229,202.4971,202.5912,33310.0
2021-04-15 11:00:00,215.46,215.73,215.35,215.51,22902.0,202.6852,202.9392,202.5818,202.7323,22902.0
2021-04-15 11:10:00,215.51,215.81,215.5,215.78,21438.0,202.7323,203.0145,202.7229,202.9863,21438.0
2021-04-15 11:20:00,215.78,215.92,215.63,215.92,18157.0,202.9863,203.118,202.8452,203.118,18157.0
2021-04-15 11:30:00,215.87,215.91,215.67,215.88,16443.0,203.0709,203.1086,202.8828,203.0803,16443.0
2021-04-15 11:40:00,215.91,216.22,215.84,216.2,29453.0,203.1086,203.4002,203.0427,203.3814,29453.0
2021-04-15 11:50:00,216.19,216.2,215.94,216.02,21295.0,203.372,203.3814,203.1368,203.212,21295.0
2021-04-15 12:00:00,216.03,216.2,215.9,216.03,19858.0,203.2214,203.3814,203.0992,203.2214,19858.0
2021-04-15 12:10:00,216.03,216.22,215.96,216.09,22016.0,203.2214,203.4002,203.1556,203.2779,22016.0
2021-04-15 12:20:00,216.14,216.56,216.02,216.44,17726.0,203.3249,203.72,203.212,203.6071,17726.0
2021-04-15 12:30:00,216.41,216.45,216.22,216.26,25286.0,203.5789,203.6165,203.4002,203.4378,25286.0
2021-04-15 12:40:00,216.27,216.73,216.26,216.73,28994.0,203.4472,203.8799,203.4378,203.8799,28994.0
2021-04-15 12:50:00,216.72,216.73,216.55,216.62,12513.0,203.8705,203.8799,203.7106,203.7765,12513.0
2021-04-15 13:00:00,216.58,216.65,216.31,216.64,32104.0,203.7388,203.8047,203.4848,203.7953,32104.0
2021-04-15 13:10:00,216.63,216.87,216.54,216.76,17036.0,203.7859,204.0116,203.7012,203.9082,17036.0
2021-04-15 13:20:00,216.73,216.8,216.46,216.63,24070.0,203.8799,203.9458,203.626,203.7859,24070.0
2021-04-15 13:30:00,216.61,216.74,216.55,216.7,16823.0,203.7671,203.8893,203.7106,203.8517,16823.0
2021-04-15 13:40:00,216.7,216.7,216.06,216.2,24417.0,203.8517,203.8517,203.2497,203.3814,24417.0
2021-04-15 13:50:00,216.26,216.26,215.7,216.01,26056.0,203.4378,203.4378,202.911,203.2026,26056.0
2021-04-15 14:00:00,215.97,216.03,215.62,215.67,14020.0,203.165,203.2214,202.8358,202.8828,14020.0
2021-04-15 14:10:00,215.7,215.98,215.63,215.86,34413.0,202.911,203.1744,202.8452,203.0615,34413.0
2021-04-15 14:20:00,215.85,216.0,215.84,216.0,16322.0,203.0521,203.1932,203.0427,203.1932,16322.0
2021-04-15 14:30:00,216.03,216.49,216.0,216.25,19739.0,203.2214,203.6542,203.1932,203.4284,19739.0
2021-04-15 14:40:00,216.22,216.22,215.87,215.96,21329.0,203.4002,203.4002,203.0709,203.1556,21329.0
2021-04-15 14:50:00,215.98,216.21,215.98,216.13,23901.0,203.1744,203.3908,203.1744,203.3155,23901.0
2021-04-15 15:00:00,216.1,216.11,215.8,215.95,45391.0,203.2873,203.2967,203.0051,203.1462,45391.0
2021-04-15 15:10:00,215.93,216.28,215.88,216.28,28137.0,203.1274,203.4566,203.0803,203.4566,28137.0
2021-04-15 15:20:00,216.25,216.47,216.2,216.41,39424.0,203.4284,203.6354,203.3814,203.5789,39424.0
2021-04-15 15:30:00,216.39,216.43,216.1,216.16,48788.0,203.5601,203.5977,203.2873,203.3437,48788.0
2021-04-15 15:40:00,216.17,216.54,215.97,216.31,52150.0,203.3531,203.7012,203.165,203.4848,52150.0
2021-04-15 15:50:00,216.17,216.17,215.54,215.66,121114.0,203.3531,203.3531,202.7605,202.8734,121114.0
2021-04-16 09:30:00,216.35,216.35,214.75,216.01,149242.0,203.5225,203.5225,202.0173,203.2026,149242.0
2021-04-16 09:40:00,215.85,216.68,215.68,216.59,19009.0,203.0521,203.8329,202.8922,203.7482,19009.0
2021-04-16 09:50:00,216.53,217.47,216.45,217.41,34347.0,203.6918,204.5761,203.6165,204.5196,34347.0
2021-04-16 10:00:00,217.5,217.83,217.28,217.67,29955.0,204.6043,204.9147,204.3973,204.7642,29955.0
2021-04-16 10:10:00,217.64,218.77,217.63,218.09,56784.0,204.736,205.799,204.7266,205.1593,56784.0
2021-04-16 10:20:00,218.05,218.29,217.78,217.82,33547.0,205.1217,205.3474,204.8677,204.9053,33547.0
2021-04-16 10:30:00,217.85,217.98,217.62,217.75,22557.0,204.9335,205.0558,204.7172,204.8395,22557.0
2021-04-16 10:40:00,217.83,218.09,217.8,217.95,25733.0,204.9147,205.1593,204.8865,205.0276,25733.0
2021-04-16 10:50:00,217.93,218.01,217.45,217.75,37940.0,205.0088,205.0841,204.5573,204.8395,37940.0
2021-04-16 11:00:00,217.8,218.14,217.48,217.96,16173.0,204.8865,205.2063,204.5855,205.037,16173.0
2021-04-16 11:10:00,218.0,218.05,217.65,217.97,23502.0,205.0746,205.1217,204.7454,205.0464,23502.0
2021-04-16 11:20:00,217.97,217.97,217.26,217.35,45034.0,205.0464,205.0464,204.3785,204.4632,45034.0
2021-04-16 11:30:00,217.4,217.63,217.22,217.36,52698.0,204.5102,204.7266,204.3409,204.4726,52698.0
2021-04-16 11:40:00,217.35,217.52,216.91,217.38,46089.0,204.4632,204.6231,204.0493,204.4914,46089.0
2021-04-16 11:50:00,217.44,217.48,217.24,217.47,17492.0,204.5478,204.5855,204.3597,204.5761,17492.0
2021-04-16 12:00:00,217.47,217.47,217.21,217.24,32533.0,204.5761,204.5761,204.3315,204.3597,32533.0
2021-04-16 12:10:00,217.24,217.36,217.16,217.16,9876.0,204.3597,204.4726,204.2844,204.2844,9876.0
2021-04-16 12:20:00,217.19,217.38,217.19,217.35,13094.0,204.3127,204.4914,204.3127,204.4632,13094.0
2021-04-16 12:30:00,217.38,217.4,217.26,217.31,12979.0,204.4914,204.5102,204.3785,204.4256,12979.0
2021-04-16 12:40:00,217.28,217.31,217.17,217.2,9536.0,204.3973,204.4256,204.2939,204.3221,9536.0
2021-04-16 12:50:00,217.26,217.37,217.0,217.29,92949.0,204.3785,204.482,204.1339,204.4067,92949.0
2021-04-16 13:00:00,217.28,217.28,216.98,217.07,16605.0,204.3973,204.3973,204.1151,204.1998,16605.0
2021-04-16 13:10:00,217.08,217.16,217.04,217.16,12489.0,204.2092,204.2844,204.1716,204.2844,12489.0
2021-04-16 13:20:00,217.11,217.25,217.0,217.12,15314.0,204.2374,204.3691,204.1339,204.2468,15314.0
2021-04-16 13:30:00,217.11,217.38,217.09,217.38,12293.0,204.2374,204.4914,204.2186,204.4914,12293.0
2021-04-16 13:40:00,217.34,217.34,217.16,217.24,8887.0,204.4538,204.4538,204.2844,204.3597,8887.0
2021-04-16 13:50:00,217.22,217.33,217.18,217.33,10341.0,204.3409,204.4444,204.3033,204.4444,10341.0
2021-04-16 14:00:00,217.3,217.44,217.26,217.4,12365.0,204.4161,204.5478,204.3785,204.5102,12365.0
2021-04-16 14:10:00,217.38,217.75,217.34,217.67,21706.0,204.4914,204.8395,204.4538,204.7642,21706.0
2021-04-16 14:20:00,217.68,217.75,217.54,217.56,15829.0,204.7736,204.8395,204.6419,204.6607,15829.0
2021-04-16 14:30:00,217.57,217.78,217.11,217.4,55009.0,204.6701,204.8677,204.2374,204.5102,55009.0
2021-04-16 14:40:00,217.34,217.52,217.21,217.51,36860.0,204.4538,204.6231,204.3315,204.6137,36860.0
2021-04-16 14:50:00,217.46,217.5,217.14,217.21,11358.0,204.5667,204.6043,204.2656,204.3315,11358.0
2021-04-16 15:00:00,217.32,217.35,217.16,217.19,10818.0,204.435,204.4632,204.2844,204.3127,10818.0
2021-04-16 15:10:00,217.17,217.31,217.03,217.13,22033.0,204.2939,204.4256,204.1622,204.2562,22033.0
2021-04-16 15:20:00,217.15,217.28,217.08,217.12,19417.0,204.275,204.3973,204.2092,204.2468,19417.0
2021-04-16 15:30:00,217.1,217.39,217.04,217.39,20007.0,204.228,204.5008,204.1716,204.5008,20007.0
2021-04-16 15:40:00,217.42,217.52,217.28,217.31,40327.0,204.529,204.6231,204.3973,204.4256,40327.0
2021-04-16 15:50:00,217.28,217.44,216.63,216.74,167659.0,204.3973,204.5478,203.7859,203.8893,167659.0
2021-04-19 09:30:00,217.09,217.43,215.5,215.82,59548.0,204.2186,204.5384,202.7229,203.0239,59548.0
2021-04-19 09:40:00,215.83,216.76,215.5,216.27,23812.0,203.0333,203.9082,202.7229,203.4472,23812.0
2021-04-19 09:50:00,216.08,216.11,215.65,215.99,14679.0,203.2685,203.2967,202.864,203.1838,14679.0
2021-04-19 10:00:00,215.88,216.52,215.8,216.28,16111.0,203.0803,203.6824,203.0051,203.4566,16111.0
2021-04-19 10:10:00,216.38,216.89,216.14,216.84,24161.0,203.5507,204.0305,203.3249,203.9834,24161.0
2021-04-19 10:20:00,216.81,216.88,216.28,216.28,20133.0,203.9552,204.021,203.4566,203.4566,20133.0
2021-04-19 10:30:00,216.4,216.51,215.8,215.86,9806.0,203.5695,203.673,203.0051,203.0615,9806.0
2021-04-19 10:40:00,215.88,215.94,215.5,215.87,26409.0,203.0803,203.1368,202.7229,203.0709,26409.0
2021-04-19 10:50:00,215.94,216.09,215.74,216.09,9062.0,203.1368,203.2779,202.9486,203.2779,9062.0
2021-04-19 11:00:00,216.09,216.15,215.78,216.13,13754.0,203.2779,203.3343,202.9863,203.3155,13754.0
2021-04-19 11:10:00,216.16,216.55,215.99,216.24,12504.0,203.3437,203.7106,203.1838,203.419,12504.0
2021-04-19 11:20:00,216.22,216.41,216.04,216.4,15867.0,203.4002,203.5789,203.2309,203.5695,15867.0
2021-04-19 11:30:00,216.35,216.68,216.26,216.38,35450.0,203.5225,203.8329,203.4378,203.5507,35450.0
2021-04-19 11:40:00,216.36,216.8,216.36,216.72,35047.0,203.5319,203.9458,203.5319,203.8705,35047.0
2021-04-19 11:50:00,216.69,217.08,216.64,217.08,6514.0,203.8423,204.2092,203.7953,204.2092,6514.0
2021-04-19 12:00:00,217.03,217.12,216.66,216.9,13335.0,204.1622,204.2468,203.8141,204.0399,13335.0
2021-04-19 12:10:00,216.94,216.94,216.67,216.91,13558.0,204.0775,204.0775,203.8235,204.0493,13558.0
2021-04-19 12:20:00,216.89,217.06,216.89,217.02,18645.0,204.0305,204.1904,204.0305,204.1527,18645.0
2021-04-19 12:30:00,217.06,217.06,216.71,216.72,11912.0,204.1904,204.1904,203.8611,203.8705,11912.0
2021-04-19 12:40:00,216.72,216.72,216.21,216.31,46809.0,203.8705,203.8705,203.3908,203.4848,46809.0
2021-04-19 12:50:00,216.31,216.34,216.0,216.21,10816.0,203.4848,203.5131,203.1932,203.3908,10816.0
2021-04-19 13:00:00,216.18,216.27,215.75,215.75,11482.0,203.3626,203.4472,202.958,202.958,11482.0
2021-04-19 13:10:00,215.71,216.05,215.71,215.99,15921.0,202.9204,203.2403,202.9204,203.1838,15921.0
2021-04-19 13:20:00,215.98,216.02,215.93,215.99,9108.0,203.1744,203.212,203.1274,203.1838,9108.0
2021-04-19 13:30:00,215.98,216.28,215.89,216.11,12155.0,203.1744,203.4566,203.0897,203.2967,12155.0
2021-04-19 13:40:00,216.13,216.26,216.02,216.09,9830.0,203.3155,203.4378,203.212,203.2779,9830.0
2021-04-19 13:50:00,216.04,216.14,215.9,215.94,7335.0,203.2309,203.3249,203.0992,203.1368,7335.0
2021-04-19 14:00:00,215.89,216.13,215.82,215.82,14348.0,203.0897,203.3155,203.0239,203.0239,14348.0
2021-04-19 14:10:00,215.83,216.34,215.82,216.26,16892.0,203.0333,203.5131,203.0239,203.4378,16892.0
2021-04-19 14:20:00,216.26,216.82,216.26,216.82,23194.0,203.4378,203.9646,203.4378,203.9646,23194.0
2021-04-19 14:30:00,216.78,216.93,216.56,216.59,20558.0,203.927,204.0681,203.72,203.7482,20558.0
2021-04-19 14:40:00,216.56,217.19,216.52,217.06,43050.0,203.72,204.3127,203.6824,204.1904,43050.0
2021-04-19 14:50:00,217.08,217.08,216.72,216.84,13681.0,204.2092,204.2092,203.8705,203.9834,13681.0
2021-04-19 15:00:00,216.82,217.11,216.8,217.07,18694.0,203.9646,204.2374,203.9458,204.1998,18694.0
2021-04-19 15:10:00,217.12,217.48,216.94,216.94,48747.0,204.2468,204.5855,204.0775,204.0775,48747.0
2021-04-19 15:20:00,216.92,217.29,216.92,216.95,17827.0,204.0587,204.4067,204.0587,204.0869,17827.0
2021-04-19 15:30:00,216.96,217.21,216.82,216.9,30241.0,204.0963,204.3315,203.9646,204.0399,30241.0
2021-04-19 15:40:00,216.91,217.09,216.69,216.7,34775.0,204.0493,204.2186,203.8423,203.8517,34775.0
2021-04-19 15:50:00,216.7,216.86,216.47,216.81,90828.0,203.8517,204.0022,203.6354,203.9552,90828.0
2021-04-20 09:30:00,217.57,218.3,217.14,218.0,51029.0,204.6701,205.3569,204.2656,205.0746,51029.0
2021-04-20 09:40:00,217.93,218.0,216.93,217.81,59614.0,205.0088,205.0746,204.0681,204.8959,59614.0
2021-04-20 09:50:00,217.96,218.91,217.96,218.7,86653.0,205.037,205.9307,205.037,205.7331,86653.0
2021-04-20 10:00:00,218.73,218.96,218.17,218.27,6738.0,205.7614,205.9777,205.2346,205.3286,6738.0
2021-04-20 10:10:00,218.17,218.32,217.9,217.95,17504.0,205.2346,205.3757,204.9806,205.0276,17504.0
2021-04-20 10:20:00,217.97,218.17,217.68,218.03,64733.0,205.0464,205.2346,204.7736,205.1029,64733.0
2021-04-20 10:30:00,218.05,218.72,218.05,218.43,21013.0,205.1217,205.752,205.1217,205.4791,21013.0
2021-04-20 10:40:00,218.42,218.7,218.04,218.15,10027.0,205.4697,205.7331,205.1123,205.2158,10027.0
2021-04-20 10:50:00,218.08,218.28,217.9,218.09,19679.0,205.1499,205.338,204.9806,205.1593,19679.0
2021-04-20 11:00:00,218.14,218.14,217.76,217.97,26322.0,205.2063,205.2063,204.8489,205.0464,26322.0
2021-04-20 11:10:00,217.89,218.12,217.67,218.12,12992.0,204.9712,205.1875,204.7642,205.1875,12992.0
2021-04-20 11:20:00,218.13,218.39,218.05,218.08,9188.0,205.1969,205.4415,205.1217,205.1499,9188.0
2021-04-20 11:30:00,218.09,218.2,217.33,217.47,15553.0,205.1593,205.2628,204.4444,204.5761,15553.0
2021-04-20 11:40:00,217.49,217.65,217.39,217.5,13800.0,204.5949,204.7454,204.5008,204.6043,13800.0
2021-04-20 11:50:00,217.45,217.6,217.21,217.44,8313.0,204.5573,204.6984,204.3315,204.5478,8313.0
2021-04-20 12:00:00,217.42,217.55,217.32,217.54,8654.0,204.529,204.6513,204.435,204.6419,8654.0
2021-04-20 12:10:00,217.51,217.7,217.43,217.67,11916.0,204.6137,204.7924,204.5384,204.7642,11916.0
2021-04-20 12:20:00,217.65,217.85,217.59,217.73,6594.0,204.7454,204.9335,204.689,204.8207,6594.0
2021-04-20 12:30:00,217.75,218.06,217.7,217.79,9252.0,204.8395,205.1311,204.7924,204.8771,9252.0
2021-04-20 12:40:00,217.83,217.89,217.72,217.72,8352.0,204.9147,204.9712,204.8112,204.8112,8352.0
2021-04-20 12:50:00,217.77,218.26,217.77,218.22,11159.0,204.8583,205.3192,204.8583,205.2816,11159.0
2021-04-20 13:00:00,218.2,218.24,217.55,217.58,10103.0,205.2628,205.3004,204.6513,204.6795,10103.0
2021-04-20 13:10:00,217.59,217.68,217.43,217.56,9471.0,204.689,204.7736,204.5384,204.6607,9471.0
2021-04-20 13:20:00,217.54,217.69,217.38,217.44,8362.0,204.6419,204.783,204.4914,204.5478,8362.0
2021-04-20 13:30:00,217.45,217.64,217.37,217.63,9426.0,204.5573,204.736,204.482,204.7266,9426.0
2021-04-20 13:40:00,217.64,217.64,217.43,217.46,8841.0,204.736,204.736,204.5384,204.5667,8841.0
2021-04-20 13:50:00,217.44,217.55,217.35,217.41,12870.0,204.5478,204.6513,204.4632,204.5196,12870.0
2021-04-20 14:00:00,217.45,217.69,217.42,217.47,12740.0,204.5573,204.783,204.529,204.5761,12740.0
2021-04-20 14:10:00,217.45,217.52,217.32,217.43,8901.0,204.5573,204.6231,204.435,204.5384,8901.0
2021-04-20 14:20:00,217.43,217.53,217.4,217.5,13107.0,204.5384,204.6325,204.5102,204.6043,13107.0
2021-04-20 14:30:00,217.48,217.5,217.31,217.42,10014.0,204.5855,204.6043,204.4256,204.529,10014.0
2021-04-20 14:40:00,217.38,217.48,217.31,217.37,6130.0,204.4914,204.5855,204.4256,204.482,6130.0
2021-04-20 14:50:00,217.4,217.5,217.21,217.29,14651.0,204.5102,204.6043,204.3315,204.4067,14651.0
2021-04-20 15:00:00,217.32,217.5,217.31,217.44,21355.0,204.435,204.6043,204.4256,204.5478,21355.0
2021-04-20 15:10:00,217.42,217.6,217.36,217.46,17872.0,204.529,204.6984,204.4726,204.5667,17872.0
2021-04-20 15:20:00,217.5,217.54,217.22,217.31,14004.0,204.6043,204.6419,204.3409,204.4256,14004.0
2021-04-20 15:30:00,217.27,217.29,216.94,217.14,24456.0,204.3879,204.4067,204.0775,204.2656,24456.0
2021-04-20 15:40:00,217.17,217.54,217.17,217.33,36199.0,204.2939,204.6419,204.2939,204.4444,36199.0
2021-04-20 15:50:00,217.29,218.29,217.29,218.28,207728.0,204.4067,205.3474,204.4067,205.338,207728.0
2021-04-21 09:30:00,218.58,219.77,218.58,219.42,77972.0,205.6203,206.7397,205.6203,206.4105,77972.0
2021-04-21 09:40:00,219.57,219.84,219.13,219.47,13420.0,206.5516,206.8055,206.1376,206.4575,13420.0
2021-04-21 09:50:00,219.47,219.85,219.01,219.57,19072.0,206.4575,206.815,206.0248,206.5516,19072.0
2021-04-21 10:00:00,219.62,219.63,219.0,219.11,18442.0,206.5986,206.608,206.0154,206.1188,18442.0
2021-04-21 10:10:00,219.09,219.37,219.03,219.09,26428.0,206.1,206.3634,206.0436,206.1,26428.0
2021-04-21 10:20:00,219.1,219.11,218.64,219.03,18800.0,206.1094,206.1188,205.6767,206.0436,18800.0
2021-04-21 10:30:00,219.02,219.39,218.89,219.11,24933.0,206.0342,206.3822,205.9119,206.1188,24933.0
2021-04-21 10:40:00,219.17,219.38,218.89,218.93,15332.0,206.1753,206.3728,205.9119,205.9495,15332.0
2021-04-21 10:50:00,218.78,218.8,218.5,218.62,46662.0,205.8084,205.8272,205.545,205.6579,46662.0
2021-04-21 11:00:00,218.57,218.59,217.88,218.12,51737.0,205.6108,205.6297,204.9618,205.1875,51737.0
2021-04-21 11:10:00,218.17,218.57,218.17,218.24,14965.0,205.2346,205.6108,205.2346,205.3004,14965.0
2021-04-21 11:20:00,218.15,218.2,217.79,218.11,24075.0,205.2158,205.2628,204.8771,205.1781,24075.0
2021-04-21 11:30:00,218.11,218.53,218.11,218.49,37657.0,205.1781,205.5732,205.1781,205.5356,37657.0
2021-04-21 11:40:00,218.55,218.75,218.47,218.75,14226.0,205.592,205.7802,205.5168,205.7802,14226.0
2021-04-21 11:50:00,218.74,218.74,218.39,218.47,9896.0,205.7708,205.7708,205.4415,205.5168,9896.0
2021-04-21 12:00:00,218.47,218.5,218.2,218.27,9834.0,205.5168,205.545,205.2628,205.3286,9834.0
2021-04-21 12:10:00,218.24,218.36,218.14,218.19,9104.0,205.3004,205.4133,205.2063,205.2534,9104.0
2021-04-21 12:20:00,218.17,218.29,217.7,217.81,32162.0,205.2346,205.3474,204.7924,204.8959,32162.0
2021-04-21 12:30:00,217.83,217.83,217.32,217.42,30082.0,204.9147,204.9147,204.435,204.529,30082.0
2021-04-21 12:40:00,217.4,217.9,217.4,217.86,10275.0,204.5102,204.9806,204.5102,204.9429,10275.0
2021-04-21 12:50:00,217.91,217.94,217.55,217.58,8946.0,204.99,205.0182,204.6513,204.6795,8946.0
2021-04-21 13:00:00,217.59,217.93,217.56,217.86,21365.0,204.689,205.0088,204.6607,204.9429,21365.0
2021-04-21 13:10:00,217.9,218.03,217.73,217.8,14317.0,204.9806,205.1029,204.8207,204.8865,14317.0
2021-04-21 13:20:00,217.86,218.24,217.83,218.24,32765.0,204.9429,205.3004,204.9147,205.3004,32765.0
2021-04-21 13:30:00,218.22,218.38,217.99,218.09,19985.0,205.2816,205.4321,205.0652,205.1593,19985.0
2021-04-21 13:40:00,218.11,218.22,217.38,217.46,40947.0,205.1781,205.2816,204.4914,204.5667,40947.0
2021-04-21 13:50:00,217.5,217.6,217.12,217.13,14423.0,204.6043,204.6984,204.2468,204.2562,14423.0
2021-04-21 14:00:00,217.17,217.59,217.14,217.58,20584.0,204.2939,204.689,204.2656,204.6795,20584.0
2021-04-21 14:10:00,217.54,217.75,217.14,217.15,34363.0,204.6419,204.8395,204.2656,204.275,34363.0
2021-04-21 14:20:00,217.18,217.39,217.08,217.36,13098.0,204.3033,204.5008,204.2092,204.4726,13098.0
2021-04-21 14:30:00,217.35,217.51,217.25,217.33,22171.0,204.4632,204.6137,204.3691,204.4444,22171.0
2021-04-21 14:40:00,217.3,217.31,216.93,216.98,21330.0,204.4161,204.4256,204.0681,204.1151,21330.0
2021-04-21 14:50:00,217.0,217.08,216.69,216.88,24198.0,204.1339,204.2092,203.8423,204.021,24198.0
2021-04-21 15:00:00,216.9,217.18,216.9,217.05,18062.0,204.0399,204.3033,204.0399,204.181,18062.0
2021-04-21 15:10:00,217.06,217.49,217.01,217.46,26322.0,204.1904,204.5949,204.1433,204.5667,26322.0
2021-04-21 15:20:00,217.44,217.44,217.21,217.33,28180.0,204.5478,204.5478,204.3315,204.4444,28180.0
2021-04-21 15:30:00,217.36,217.8,217.33,217.53,44440.0,204.4726,204.8865,204.4444,204.6325,44440.0
2021-04-21 15:40:00,217.54,217.68,217.18,217.26,43629.0,204.6419,204.7736,204.3033,204.3785,43629.0
2021-04-21 15:50:00,217.26,217.32,216.8,216.85,110743.0,204.3785,204.435,203.9458,203.9928,110743.0
2021-04-22 09:30:00,216.92,217.28,216.15,216.81,40210.0,204.0587,204.3973,203.3343,203.9552,40210.0
2021-04-22 09:40:00,216.76,216.76,215.82,215.92,20923.0,203.9082,203.9082,203.0239,203.118,20923.0
2021-04-22 09:50:00,215.99,216.44,215.74,216.14,42348.0,203.1838,203.6071,202.9486,203.3249,42348.0
2021-04-22 10:00:00,216.14,216.16,215.12,216.05,33406.0,203.3249,203.3437,202.3654,203.2403,33406.0
2021-04-22 10:10:00,216.06,216.73,215.99,216.49,24172.0,203.2497,203.8799,203.1838,203.6542,24172.0
2021-04-22 10:20:00,216.4,216.59,215.99,216.14,18176.0,203.5695,203.7482,203.1838,203.3249,18176.0
2021-04-22 10:30:00,216.15,216.25,215.65,215.83,16782.0,203.3343,203.4284,202.864,203.0333,16782.0
2021-04-22 10:40:00,215.8,216.02,215.48,215.92,33402.0,203.0051,203.212,202.7041,203.118,33402.0
2021-04-22 10:50:00,215.92,216.27,215.87,216.04,13855.0,203.118,203.4472,203.0709,203.2309,13855.0
2021-04-22 11:00:00,216.0,216.55,215.96,216.54,11771.0,203.1932,203.7106,203.1556,203.7012,11771.0
2021-04-22 11:10:00,216.47,216.92,216.46,216.62,36821.0,203.6354,204.0587,203.626,203.7765,36821.0
2021-04-22 11:20:00,216.68,216.76,215.85,215.93,13857.0,203.8329,203.9082,203.0521,203.1274,13857.0
2021-04-22 11:30:00,215.94,216.01,215.75,215.92,25686.0,203.1368,203.2026,202.958,203.118,25686.0
2021-04-22 11:40:00,215.88,215.9,215.55,215.62,23238.0,203.0803,203.0992,202.7699,202.8358,23238.0
2021-04-22 11:50:00,215.66,215.84,215.59,215.66,11785.0,202.8734,203.0427,202.8075,202.8734,11785.0
2021-04-22 12:00:00,215.66,215.67,215.3,215.46,12141.0,202.8734,202.8828,202.5347,202.6852,12141.0
2021-04-22 12:10:00,215.43,215.6,215.16,215.24,25574.0,202.657,202.8169,202.403,202.4783,25574.0
2021-04-22 12:20:00,215.21,215.38,215.03,215.35,13332.0,202.4501,202.61,202.2807,202.5818,13332.0
2021-04-22 12:30:00,215.37,215.37,214.9,215.02,26732.0,202.6006,202.6006,202.1584,202.2713,26732.0
2021-04-22 12:40:00,215.0,215.14,214.82,215.01,12649.0,202.2525,202.3842,202.0832,202.2619,12649.0
2021-04-22 12:50:00,214.94,215.35,214.76,215.33,26497.0,202.1961,202.5818,202.0267,202.5629,26497.0
2021-04-22 13:00:00,215.29,215.59,214.67,214.79,28252.0,202.5253,202.8075,201.9421,202.055,28252.0
2021-04-22 13:10:00,214.68,214.68,214.04,214.27,22903.0,201.9515,201.9515,201.3494,201.5658,22903.0
2021-04-22 13:20:00,214.3,214.78,214.1,214.78,15145.0,201.594,202.0456,201.4059,202.0456,15145.0
2021-04-22 13:30:00,214.74,215.1,214.57,214.82,23372.0,202.0079,202.3466,201.848,202.0832,23372.0
2021-04-22 13:40:00,214.76,214.76,214.13,214.16,27192.0,202.0267,202.0267,201.4341,201.4623,27192.0
2021-04-22 13:50:00,214.12,214.12,213.42,213.72,30426.0,201.4247,201.4247,200.7662,201.0484,30426.0
2021-04-22 14:00:00,213.69,214.24,213.45,214.19,15812.0,201.0202,201.5376,200.7944,201.4905,15812.0
2021-04-22 14:10:00,214.18,214.6,214.03,214.47,52758.0,201.4811,201.8762,201.34,201.7539,52758.0
2021-04-22 14:20:00,214.47,214.68,214.15,214.68,19732.0,201.7539,201.9515,201.4529,201.9515,19732.0
2021-04-22 14:30:00,214.68,214.89,214.64,214.73,30702.0,201.9515,202.149,201.9139,201.9985,30702.0
2021-04-22 14:40:00,214.69,214.76,214.44,214.61,19872.0,201.9609,202.0267,201.7257,201.8856,19872.0
2021-04-22 14:50:00,214.58,214.63,214.33,214.4,11183.0,201.8574,201.9045,201.6222,201.6881,11183.0
2021-04-22 15:00:00,214.4,214.55,214.17,214.18,15414.0,201.6881,201.8292,201.4717,201.4811,15414.0
2021-04-22 15:10:00,214.18,214.62,214.17,214.61,16174.0,201.4811,201.895,201.4717,201.8856,16174.0
2021-04-22 15:20:00,214.65,214.82,214.43,214.82,16289.0,201.9233,202.0832,201.7163,202.0832,16289.0
2021-04-22 15:30:00,214.81,215.06,214.72,215.0,26119.0,202.0738,202.309,201.9891,202.2525,26119.0
2021-04-22 15:40:00,214.99,215.5,214.94,214.94,39546.0,202.2431,202.7229,202.1961,202.1961,39546.0
2021-04-22 15:50:00,214.97,215.32,214.97,215.16,81262.0,202.2243,202.5535,202.2243,202.403,81262.0
2021-04-23 09:30:00,215.29,215.29,213.73,213.75,71284.0,202.5253,202.5253,201.0578,201.0766,71284.0
2021-04-23 09:40:00,213.45,213.56,212.37,212.97,97131.0,200.7944,200.8979,199.7784,200.3429,97131.0
2021-04-23 09:50:00,213.03,213.39,212.16,212.61,46473.0,200.3993,200.738,199.5809,200.0042,46473.0
2021-04-23 10:00:00,212.61,212.76,211.79,212.01,28925.0,200.0042,200.1453,199.2328,199.4398,28925.0
2021-04-23 10:10:00,211.91,212.06,211.55,211.68,33663.0,199.3457,199.4868,199.0071,199.1294,33663.0
2021-04-23 10:20:00,211.61,211.88,211.25,211.72,40553.0,199.0635,199.3175,198.7249,199.167,40553.0
2021-04-23 10:30:00,211.61,212.5,211.54,212.4,24256.0,199.0635,199.9007,198.9977,199.8067,24256.0
2021-04-23 10:40:00,212.4,212.64,212.2,212.32,12534.0,199.8067,200.0324,199.6185,199.7314,12534.0
2021-04-23 10:50:00,212.33,212.98,212.27,212.82,29294.0,199.7408,200.3523,199.6844,200.2018,29294.0
2021-04-23 11:00:00,212.8,213.06,212.55,213.03,18487.0,200.183,200.4275,199.9478,200.3993,18487.0
2021-04-23 11:10:00,213.03,213.37,213.01,213.27,33159.0,200.3993,200.7192,200.3805,200.6251,33159.0
2021-04-23 11:20:00,213.21,213.69,213.07,213.69,19714.0,200.5686,201.0202,200.4369,201.0202,19714.0
2021-04-23 11:30:00,213.61,213.94,213.48,213.49,50782.0,200.9449,201.2554,200.8226,200.832,50782.0
2021-04-23 11:40:00,213.48,213.92,213.44,213.65,27941.0,200.8226,201.2365,200.785,200.9826,27941.0
2021-04-23 11:50:00,213.62,214.03,213.46,213.92,24034.0,200.9543,201.34,200.8038,201.2365,24034.0
2021-04-23 12:00:00,213.89,214.13,213.79,213.83,9272.0,201.2083,201.4341,201.1143,201.1519,9272.0
2021-04-23 12:10:00,213.78,214.03,213.71,213.85,10050.0,201.1049,201.34,201.039,201.1707,10050.0
2021-04-23 12:20:00,213.87,213.9,213.45,213.48,15729.0,201.1895,201.2177,200.7944,200.8226,15729.0
2021-04-23 12:30:00,213.48,213.53,213.38,213.43,10739.0,200.8226,200.8697,200.7286,200.7756,10739.0
2021-04-23 12:40:00,213.43,213.56,213.31,213.44,23908.0,200.7756,200.8979,200.6627,200.785,23908.0
2021-04-23 12:50:00,213.46,213.56,213.28,213.3,20724.0,200.8038,200.8979,200.6345,200.6533,20724.0
2021-04-23 13:00:00,213.37,213.54,213.28,213.47,18822.0,200.7192,200.8791,200.6345,200.8132,18822.0
2021-04-23 13:10:00,213.43,213.53,213.33,213.42,9908.0,200.7756,200.8697,200.6815,200.7662,9908.0
2021-04-23 13:20:00,213.44,213.6,213.41,213.51,18552.0,200.785,200.9355,200.7568,200.8509,18552.0
2021-04-23 13:30:00,213.51,213.63,213.42,213.42,21800.0,200.8509,200.9637,200.7662,200.7662,21800.0
2021-04-23 13:40:00,213.38,213.64,213.32,213.57,7230.0,200.7286,200.9732,200.6721,200.9073,7230.0
2021-04-23 13:50:00,213.59,213.95,213.59,213.78,10723.0,200.9261,201.2648,200.9261,201.1049,10723.0
2021-04-23 14:00:00,213.83,213.93,213.77,213.8,11600.0,201.1519,201.246,201.0954,201.1237,11600.0
2021-04-23 14:10:00,213.74,213.74,213.44,213.52,11754.0,201.0672,201.0672,200.785,200.8603,11754.0
2021-04-23 14:20:00,213.51,213.69,213.29,213.38,10989.0,200.8509,201.0202,200.6439,200.7286,10989.0
2021-04-23 14:30:00,213.38,213.49,213.24,213.3,12566.0,200.7286,200.832,200.5969,200.6533,12566.0
2021-04-23 14:40:00,213.3,213.48,213.26,213.34,13977.0,200.6533,200.8226,200.6157,200.6909,13977.0
2021-04-23 14:50:00,213.31,213.49,213.29,213.4,15885.0,200.6627,200.832,200.6439,200.7474,15885.0
2021-04-23 15:00:00,213.4,213.66,213.37,213.52,18072.0,200.7474,200.992,200.7192,200.8603,18072.0
2021-04-23 15:10:00,213.51,213.65,213.39,213.65,10162.0,200.8509,200.9826,200.738,200.9826,10162.0
2021-04-23 15:20:00,213.7,214.0,213.7,213.94,14522.0,201.0296,201.3118,201.0296,201.2554,14522.0
2021-04-23 15:30:00,213.98,214.21,213.9,214.14,22696.0,201.293,201.5094,201.2177,201.4435,22696.0
2021-04-23 15:40:00,214.15,214.2,213.8,213.81,37603.0,201.4529,201.4999,201.1237,201.1331,37603.0
2021-04-23 15:50:00,213.83,213.98,213.22,213.22,95640.0,201.1519,201.293,200.5781,200.5781,95640.0
2021-04-26 09:30:00,212.73,212.75,211.22,212.22,72085.0,200.1171,200.1359,198.6966,199.6373,72085.0
2021-04-26 09:40:00,212.22,212.22,210.67,211.01,44570.0,199.6373,199.6373,198.1792,198.4991,44570.0
2021-04-26 09:50:00,210.98,210.98,209.83,210.19,76644.0,198.4709,198.4709,197.389,197.7277,76644.0
2021-04-26 10:00:00,210.21,210.69,210.01,210.66,25183.0,197.7465,198.1981,197.5584,198.1698,25183.0
2021-04-26 10:10:00,210.6,210.94,210.39,210.44,24180.0,198.1134,198.4332,197.9158,197.9629,24180.0
2021-04-26 10:20:00,210.44,210.92,210.4,210.54,11923.0,197.9629,198.4144,197.9253,198.057,11923.0
2021-04-26 10:30:00,210.59,211.22,210.55,211.22,18128.0,198.104,198.6966,198.0664,198.6966,18128.0
2021-04-26 10:40:00,211.19,211.56,211.1,211.13,27817.0,198.6684,199.0165,198.5837,198.612,27817.0
2021-04-26 10:50:00,211.19,211.19,210.84,211.0,21364.0,198.6684,198.6684,198.3392,198.4897,21364.0
2021-04-26 11:00:00,211.07,211.24,210.91,211.22,13080.0,198.5555,198.7154,198.405,198.6966,13080.0
2021-04-26 11:10:00,211.2,211.5,211.17,211.43,16085.0,198.6778,198.96,198.6496,198.8942,16085.0
2021-04-26 11:20:00,211.45,211.87,211.4,211.42,18946.0,198.913,199.3081,198.866,198.8848,18946.0
2021-04-26 11:30:00,211.43,211.59,211.26,211.53,21530.0,198.8942,199.0447,198.7343,198.9883,21530.0
2021-04-26 11:40:00,211.48,211.58,211.31,211.48,13320.0,198.9412,199.0353,198.7813,198.9412,13320.0
2021-04-26 11:50:00,211.51,211.84,211.34,211.51,45812.0,198.9694,199.2799,198.8095,198.9694,45812.0
2021-04-26 12:00:00,211.55,211.78,211.35,211.72,45309.0,199.0071,199.2234,198.8189,199.167,45309.0
2021-04-26 12:10:00,211.69,212.05,211.69,211.93,35887.0,199.1388,199.4774,199.1388,199.3645,35887.0
2021-04-26 12:20:00,211.93,212.36,211.9,212.19,34415.0,199.3645,199.769,199.3363,199.6091,34415.0
2021-04-26 12:30:00,212.22,212.52,212.12,212.24,16417.0,199.6373,199.9196,199.5433,199.6562,16417.0
2021-04-26 12:40:00,212.24,212.4,212.14,212.22,16828.0,199.6562,199.8067,199.5621,199.6373,16828.0
2021-04-26 12:50:00,212.22,212.41,212.21,212.25,12495.0,199.6373,199.8161,199.6279,199.6656,12495.0
2021-04-26 13:00:00,212.25,212.45,212.2,212.24,15472.0,199.6656,199.8537,199.6185,199.6562,15472.0
2021-04-26 13:10:00,212.25,212.25,211.51,211.54,24120.0,199.6656,199.6656,198.9694,198.9977,24120.0
2021-04-26 13:20:00,211.54,211.75,211.44,211.75,11522.0,198.9977,199.1952,198.9036,199.1952,11522.0
2021-04-26 13:30:00,211.77,212.0,211.77,211.92,16898.0,199.214,199.4304,199.214,199.3551,16898.0
2021-04-26 13:40:00,211.92,211.92,211.71,211.74,12642.0,199.3551,199.3551,199.1576,199.1858,12642.0
2021-04-26 13:50:00,211.73,211.85,211.72,211.8,10335.0,199.1764,199.2893,199.167,199.2422,10335.0
2021-04-26 14:00:00,211.81,211.92,211.79,211.85,13048.0,199.2517,199.3551,199.2328,199.2893,13048.0
2021-04-26 14:10:00,211.8,212.04,211.78,212.0,17585.0,199.2422,199.468,199.2234,199.4304,17585.0
2021-04-26 14:20:00,211.95,212.03,211.91,212.02,9371.0,199.3834,199.4586,199.3457,199.4492,9371.0
2021-04-26 14:30:00,211.99,212.06,211.92,211.93,16691.0,199.421,199.4868,199.3551,199.3645,16691.0
2021-04-26 14:40:00,211.93,211.94,211.75,211.8,11740.0,199.3645,199.3739,199.1952,199.2422,11740.0
2021-04-26 14:50:00,211.8,211.8,211.55,211.56,18672.0,199.2422,199.2422,199.0071,199.0165,18672.0
2021-04-26 15:00:00,211.54,211.78,211.42,211.48,12163.0,198.9977,199.2234,198.8848,198.9412,12163.0
2021-04-26 15:10:00,211.48,211.62,211.44,211.62,24259.0,198.9412,199.0729,198.9036,199.0729,24259.0
2021-04-26 15:20:00,211.6,211.6,211.0,211.07,19221.0,199.0541,199.0541,198.4897,198.5555,19221.0
2021-04-26 15:30:00,211.02,211.57,211.02,211.46,32371.0,198.5085,199.0259,198.5085,198.9224,32371.0
2021-04-26 15:40:00,211.46,211.53,211.35,211.41,36009.0,198.9224,198.9883,198.8189,198.8754,36009.0
2021-04-26 15:50:00,211.41,211.76,211.4,211.68,141349.0,198.8754,199.2046,198.866,199.1294,141349.0
2021-04-27 09:30:00,211.66,211.8,210.38,210.64,45689.0,199.1105,199.2422,197.9064,198.151,45689.0
2021-04-27 09:40:00,210.46,211.99,210.26,211.98,29242.0,197.9817,199.421,197.7936,199.4116,29242.0
2021-04-27 09:50:00,211.94,212.31,211.6,211.61,25803.0,199.3739,199.722,199.0541,199.0635,25803.0
2021-04-27 10:00:00,211.66,212.65,211.66,212.49,22926.0,199.1105,200.0418,199.1105,199.8913,22926.0
2021-04-27 10:10:00,212.44,212.74,212.14,212.22,16273.0,199.8443,200.1265,199.5621,199.6373,16273.0
2021-04-27 10:20:00,212.21,212.54,211.93,212.19,13245.0,199.6279,199.9384,199.3645,199.6091,13245.0
2021-04-27 10:30:00,212.22,212.52,212.22,212.42,15212.0,199.6373,199.9196,199.6373,199.8255,15212.0
2021-04-27 10:40:00,212.42,213.18,212.42,213.18,27850.0,199.8255,200.5404,199.8255,200.5404,27850.0
2021-04-27 10:50:00,213.1,213.41,212.95,213.17,20109.0,200.4652,200.7568,200.3241,200.531,20109.0
2021-04-27 11:00:00,213.18,213.27,212.76,213.15,22021.0,200.5404,200.6251,200.1453,200.5122,22021.0
2021-04-27 11:10:00,213.21,213.26,212.95,213.12,29448.0,200.5686,200.6157,200.3241,200.484,29448.0
2021-04-27 11:20:00,213.09,213.25,212.95,213.17,15456.0,200.4558,200.6063,200.3241,200.531,15456.0
2021-04-27 11:30:00,213.18,213.46,212.88,213.11,41407.0,200.5404,200.8038,200.2582,200.4746,41407.0
2021-04-27 11:40:00,213.17,213.28,212.91,213.01,21901.0,200.531,200.6345,200.2864,200.3805,21901.0
2021-04-27 11:50:00,213.0,213.25,212.97,212.98,19687.0,200.3711,200.6063,200.3429,200.3523,19687.0
2021-04-27 12:00:00,212.96,213.32,212.94,213.3,17968.0,200.3335,200.6721,200.3147,200.6533,17968.0
2021-04-27 12:10:00,213.33,213.43,213.12,213.42,7631.0,200.6815,200.7756,200.484,200.7662,7631.0
2021-04-27 12:20:00,213.47,213.55,213.24,213.3,15329.0,200.8132,200.8885,200.5969,200.6533,15329.0
2021-04-27 12:30:00,213.3,213.52,213.3,213.5,7855.0,200.6533,200.8603,200.6533,200.8415,7855.0
2021-04-27 12:40:00,213.52,213.55,213.34,213.53,9037.0,200.8603,200.8885,200.6909,200.8697,9037.0
2021-04-27 12:50:00,213.5,213.57,213.29,213.57,28529.0,200.8415,200.9073,200.6439,200.9073,28529.0
2021-04-27 13:00:00,213.61,213.61,213.26,213.35,24914.0,200.9449,200.9449,200.6157,200.7003,24914.0
2021-04-27 13:10:00,213.4,213.66,213.4,213.51,23333.0,200.7474,200.992,200.7474,200.8509,23333.0
2021-04-27 13:20:00,213.51,213.68,213.48,213.54,12944.0,200.8509,201.0108,200.8226,200.8791,12944.0
2021-04-27 13:30:00,213.59,213.77,213.58,213.63,12140.0,200.9261,201.0954,200.9167,200.9637,12140.0
2021-04-27 13:40:00,213.63,213.67,213.44,213.54,9024.0,200.9637,201.0014,200.785,200.8791,9024.0
2021-04-27 13:50:00,213.64,213.73,213.43,213.66,29152.0,200.9732,201.0578,200.7756,200.992,29152.0
2021-04-27 14:00:00,213.63,213.67,213.52,213.58,10986.0,200.9637,201.0014,200.8603,200.9167,10986.0
2021-04-27 14:10:00,213.54,213.64,213.4,213.4,27823.0,200.8791,200.9732,200.7474,200.7474,27823.0
2021-04-27 14:20:00,213.43,213.46,213.13,213.4,34800.0,200.7756,200.8038,200.4934,200.7474,34800.0
2021-04-27 14:30:00,213.43,213.56,213.34,213.55,25333.0,200.7756,200.8979,200.6909,200.8885,25333.0
2021-04-27 14:40:00,213.55,213.64,213.28,213.34,35776.0,200.8885,200.9732,200.6345,200.6909,35776.0
2021-04-27 14:50:00,213.35,213.35,212.91,213.0,14260.0,200.7003,200.7003,200.2864,200.3711,14260.0
2021-04-27 15:00:00,212.99,213.08,212.92,212.94,8421.0,200.3617,200.4464,200.2958,200.3147,8421.0
2021-04-27 15:10:00,212.96,213.41,212.8,213.32,27124.0,200.3335,200.7568,200.183,200.6721,27124.0
2021-04-27 15:20:00,213.29,213.38,213.23,213.27,17232.0,200.6439,200.7286,200.5875,200.6251,17232.0
2021-04-27 15:30:00,213.3,213.3,213.03,213.03,26044.0,200.6533,200.6533,200.3993,200.3993,26044.0
2021-04-27 15:40:00,212.96,213.02,212.76,212.96,34408.0,200.3335,200.3899,200.1453,200.3335,34408.0
2021-04-27 15:50:00,212.9,212.9,212.38,212.38,104441.0,200.277,200.277,199.7879,199.7879,104441.0
2021-04-28 09:30:00,212.08,212.34,211.17,211.69,31502.0,199.5056,199.7502,198.6496,199.1388,31502.0
2021-04-28 09:40:00,211.72,213.03,211.57,212.96,18567.0,199.167,200.3993,199.0259,200.3335,18567.0
2021-04-28 09:50:00,212.98,213.24,212.66,212.66,13923.0,200.3523,200.5969,200.0513,200.0513,13923.0
2021-04-28 10:00:00,212.74,213.39,212.54,213.25,38452.0,200.1265,200.738,199.9384,200.6063,38452.0
2021-04-28 10:10:00,213.29,213.47,212.35,212.36,24007.0,200.6439,200.8132,199.7596,199.769,24007.0
2021-04-28 10:20:00,212.34,212.42,211.87,212.02,14150.0,199.7502,199.8255,199.3081,199.4492,14150.0
2021-04-28 10:30:00,212.02,212.3,212.02,212.22,7894.0,199.4492,199.7126,199.4492,199.6373,7894.0
2021-04-28 10:40:00,212.25,212.26,211.92,212.11,40151.0,199.6656,199.675,199.3551,199.5339,40151.0
2021-04-28 10:50:00,212.11,212.69,211.92,212.69,20082.0,199.5339,200.0795,199.3551,200.0795,20082.0
2021-04-28 11:00:00,212.72,213.04,212.59,212.91,11539.0,200.1077,200.4087,199.9854,200.2864,11539.0
2021-04-28 11:10:00,212.93,213.25,212.92,213.14,5896.0,200.3052,200.6063,200.2958,200.5028,5896.0
2021-04-28 11:20:00,213.14,213.17,212.89,213.01,7204.0,200.5028,200.531,200.2676,200.3805,7204.0
2021-04-28 11:30:00,212.98,212.98,212.55,212.55,6129.0,200.3523,200.3523,199.9478,199.9478,6129.0
2021-04-28 11:40:00,212.64,212.65,212.4,212.44,4151.0,200.0324,200.0418,199.8067,199.8443,4151.0
2021-04-28 11:50:00,212.4,212.48,212.04,212.04,6676.0,199.8067,199.8819,199.468,199.468,6676.0
2021-04-28 12:00:00,212.13,212.25,211.86,212.23,12218.0,199.5527,199.6656,199.2987,199.6468,12218.0
2021-04-28 12:10:00,212.28,212.59,212.25,212.49,8170.0,199.6938,199.9854,199.6656,199.8913,8170.0
2021-04-28 12:20:00,212.47,212.48,212.27,212.28,7052.0,199.8725,199.8819,199.6844,199.6938,7052.0
2021-04-28 12:30:00,212.28,212.39,212.1,212.1,5543.0,199.6938,199.7973,199.5245,199.5245,5543.0
2021-04-28 12:40:00,212.13,212.42,212.08,212.42,4838.0,199.5527,199.8255,199.5056,199.8255,4838.0
2021-04-28 12:50:00,212.39,212.5,212.35,212.38,3612.0,199.7973,199.9007,199.7596,199.7879,3612.0
2021-04-28 13:00:00,212.41,212.41,212.14,212.14,3159.0,199.8161,199.8161,199.5621,199.5621,3159.0
2021-04-28 13:10:00,212.14,212.2,212.03,212.12,4267.0,199.5621,199.6185,199.4586,199.5433,4267.0
2021-04-28 13:20:00,212.08,212.28,212.07,212.2,5372.0,199.5056,199.6938,199.4962,199.6185,5372.0
2021-04-28 13:30:00,212.27,212.27,212.04,212.09,3519.0,199.6844,199.6844,199.468,199.5151,3519.0
2021-04-28 13:40:00,212.14,212.18,212.03,212.07,4396.0,199.5621,199.5997,199.4586,199.4962,4396.0
2021-04-28 13:50:00,212.05,212.05,211.76,211.76,8522.0,199.4774,199.4774,199.2046,199.2046,8522.0
2021-04-28 14:00:00,211.73,212.08,211.73,211.78,10750.0,199.1764,199.5056,199.1764,199.2234,10750.0
2021-04-28 14:10:00,211.8,212.0,211.47,212.0,8493.0,199.2422,199.4304,198.9318,199.4304,8493.0
2021-04-28 14:20:00,211.97,212.18,211.89,211.89,11895.0,199.4022,199.5997,199.3269,199.3269,11895.0
2021-04-28 14:30:00,211.83,212.37,211.75,212.32,8350.0,199.2705,199.7784,199.1952,199.7314,8350.0
2021-04-28 14:40:00,212.34,212.59,212.23,212.23,12291.0,199.7502,199.9854,199.6468,199.6468,12291.0
2021-04-28 14:50:00,212.21,212.26,212.1,212.19,7640.0,199.6279,199.675,199.5245,199.6091,7640.0
2021-04-28 15:00:00,212.17,212.32,211.95,212.12,9866.0,199.5903,199.7314,199.3834,199.5433,9866.0
2021-04-28 15:10:00,212.11,212.16,211.7,211.83,9203.0,199.5339,199.5809,199.1482,199.2705,9203.0
2021-04-28 15:20:00,211.69,212.18,211.69,211.98,63595.0,199.1388,199.5997,199.1388,199.4116,63595.0
2021-04-28 15:30:00,211.91,212.18,211.87,212.04,13090.0,199.3457,199.5997,199.3081,199.468,13090.0
2021-04-28 15:40:00,212.09,212.42,212.02,212.24,25464.0,199.5151,199.8255,199.4492,199.6562,25464.0
2021-04-28 15:50:00,212.25,212.39,211.97,212.16,80367.0,199.6656,199.7973,199.4022,199.5809,80367.0
2021-04-29 09:30:00,213.04,213.47,212.46,213.33,32411.0,200.4087,200.8132,199.8631,200.6815,32411.0
2021-04-29 09:40:00,213.31,213.48,212.91,213.2,16153.0,200.6627,200.8226,200.2864,200.5592,16153.0
2021-04-29 09:50:00,213.29,213.57,213.09,213.13,16023.0,200.6439,200.9073,200.4558,200.4934,16023.0
2021-04-29 10:00:00,212.98,213.18,212.89,213.16,18528.0,200.3523,200.5404,200.2676,200.5216,18528.0
2021-04-29 10:10:00,213.2,213.41,212.99,213.33,36600.0,200.5592,200.7568,200.3617,200.6815,36600.0
2021-04-29 10:20:00,213.37,213.91,213.24,213.64,12233.0,200.7192,201.2271,200.5969,200.9732,12233.0
2021-04-29 10:30:00,213.81,213.98,213.6,213.94,17826.0,201.1331,201.293,200.9355,201.2554,17826.0
2021-04-29 10:40:00,213.97,214.74,213.69,214.38,37843.0,201.2836,202.0079,201.0202,201.6693,37843.0
2021-04-29 10:50:00,214.36,214.47,214.01,214.13,13140.0,201.6505,201.7539,201.3212,201.4341,13140.0
2021-04-29 11:00:00,214.17,214.42,214.02,214.26,12924.0,201.4717,201.7069,201.3306,201.5564,12924.0
2021-04-29 11:10:00,214.35,214.65,214.34,214.58,13934.0,201.6411,201.9233,201.6316,201.8574,13934.0
2021-04-29 11:20:00,214.51,214.54,214.22,214.25,7218.0,201.7916,201.8198,201.5188,201.547,7218.0
2021-04-29 11:30:00,214.29,214.48,214.08,214.4,6398.0,201.5846,201.7633,201.3871,201.6881,6398.0
2021-04-29 11:40:00,214.45,214.56,214.32,214.45,5321.0,201.7351,201.8386,201.6128,201.7351,5321.0
2021-04-29 11:50:00,214.51,214.74,214.42,214.45,16233.0,201.7916,202.0079,201.7069,201.7351,16233.0
2021-04-29 12:00:00,214.44,214.55,214.25,214.27,7333.0,201.7257,201.8292,201.547,201.5658,7333.0
2021-04-29 12:10:00,214.24,214.39,214.04,214.12,5703.0,201.5376,201.6787,201.3494,201.4247,5703.0
2021-04-29 12:20:00,214.12,214.24,214.03,214.2,6776.0,201.4247,201.5376,201.34,201.4999,6776.0
2021-04-29 12:30:00,214.16,214.36,214.15,214.29,7230.0,201.4623,201.6505,201.4529,201.5846,7230.0
2021-04-29 12:40:00,214.31,214.47,214.29,214.47,6950.0,201.6034,201.7539,201.5846,201.7539,6950.0
2021-04-29 12:50:00,214.46,214.62,214.32,214.54,15058.0,201.7445,201.895,201.6128,201.8198,15058.0
2021-04-29 13:00:00,214.63,215.19,214.61,215.1,29477.0,201.9045,202.4313,201.8856,202.3466,29477.0
2021-04-29 13:10:00,215.08,215.21,215.01,215.21,11407.0,202.3278,202.4501,202.2619,202.4501,11407.0
2021-04-29 13:20:00,215.21,215.35,215.05,215.3,9377.0,202.4501,202.5818,202.2996,202.5347,9377.0
2021-04-29 13:30:00,215.35,215.46,215.24,215.32,8428.0,202.5818,202.6852,202.4783,202.5535,8428.0
2021-04-29 13:40:00,215.3,215.33,215.02,215.11,10451.0,202.5347,202.5629,202.2713,202.356,10451.0
2021-04-29 13:50:00,215.09,215.47,215.07,215.29,18292.0,202.3372,202.6946,202.3184,202.5253,18292.0
2021-04-29 14:00:00,215.29,215.36,215.15,215.15,5626.0,202.5253,202.5912,202.3936,202.3936,5626.0
2021-04-29 14:10:00,215.16,215.32,215.15,215.31,7040.0,202.403,202.5535,202.3936,202.5441,7040.0
2021-04-29 14:20:00,215.3,215.3,214.84,214.88,4443.0,202.5347,202.5347,202.102,202.1396,4443.0
2021-04-29 14:30:00,214.91,215.05,214.83,214.91,8103.0,202.1679,202.2996,202.0926,202.1679,8103.0
2021-04-29 14:40:00,214.91,215.27,214.91,215.08,10461.0,202.1679,202.5065,202.1679,202.3278,10461.0
2021-04-29 14:50:00,215.13,215.15,214.67,214.72,13452.0,202.3748,202.3936,201.9421,201.9891,13452.0
2021-04-29 15:00:00,214.72,214.98,214.68,214.98,14502.0,201.9891,202.2337,201.9515,202.2337,14502.0
2021-04-29 15:10:00,214.95,215.2,214.9,215.1,16137.0,202.2055,202.4407,202.1584,202.3466,16137.0
2021-04-29 15:20:00,215.14,215.14,214.85,214.93,15690.0,202.3842,202.3842,202.1114,202.1867,15690.0
2021-04-29 15:30:00,214.95,215.24,214.84,214.89,15025.0,202.2055,202.4783,202.102,202.149,15025.0
2021-04-29 15:40:00,214.88,215.05,214.78,214.78,26609.0,202.1396,202.2996,202.0456,202.0456,26609.0
2021-04-29 15:50:00,214.78,214.88,214.36,214.87,131578.0,202.0456,202.1396,201.6505,202.1302,131578.0
2021-04-30 09:30:00,214.06,214.57,213.93,214.2,33295.0,201.3682,201.848,201.246,201.4999,33295.0
2021-04-30 09:40:00,214.07,214.67,213.82,213.82,22466.0,201.3777,201.9421,201.1425,201.1425,22466.0
2021-04-30 09:50:00,213.87,213.99,213.53,213.74,43162.0,201.1895,201.3024,200.8697,201.0672,43162.0
2021-04-30 10:00:00,213.75,214.17,213.75,213.86,8389.0,201.0766,201.4717,201.0766,201.1801,8389.0
2021-04-30 10:10:00,213.82,214.1,213.64,213.96,25724.0,201.1425,201.4059,200.9732,201.2742,25724.0
2021-04-30 10:20:00,213.95,214.01,213.69,214.0,10209.0,201.2648,201.3212,201.0202,201.3118,10209.0
2021-04-30 10:30:00,214.01,214.14,213.76,213.81,8204.0,201.3212,201.4435,201.086,201.1331,8204.0
2021-04-30 10:40:00,213.8,214.16,213.71,214.16,9902.0,201.1237,201.4623,201.039,201.4623,9902.0
2021-04-30 10:50:00,214.11,214.77,214.03,214.73,31346.0,201.4153,202.0362,201.34,201.9985,31346.0
2021-04-30 11:00:00,214.63,214.63,214.34,214.61,10661.0,201.9045,201.9045,201.6316,201.8856,10661.0
2021-04-30 11:10:00,214.54,214.54,214.08,214.26,11999.0,201.8198,201.8198,201.3871,201.5564,11999.0
2021-04-30 11:20:00,214.22,214.43,213.97,214.02,5784.0,201.5188,201.7163,201.2836,201.3306,5784.0
2021-04-30 11:30:00,213.98,214.05,213.75,214.04,10248.0,201.293,201.3588,201.0766,201.3494,10248.0
2021-04-30 11:40:00,214.04,214.45,213.93,214.43,7361.0,201.3494,201.7351,201.246,201.7163,7361.0
2021-04-30 11:50:00,214.45,214.45,214.11,214.24,4275.0,201.7351,201.7351,201.4153,201.5376,4275.0
2021-04-30 12:00:00,214.33,214.55,214.2,214.47,14571.0,201.6222,201.8292,201.4999,201.7539,14571.0
2021-04-30 12:10:00,214.45,214.57,214.33,214.37,15076.0,201.7351,201.848,201.6222,201.6599,15076.0
2021-04-30 12:20:00,214.37,214.72,214.37,214.72,10127.0,201.6599,201.9891,201.6599,201.9891,10127.0
2021-04-30 12:30:00,214.72,214.78,214.47,214.59,17563.0,201.9891,202.0456,201.7539,201.8668,17563.0
2021-04-30 12:40:00,214.59,214.86,214.48,214.54,18203.0,201.8668,202.1208,201.7633,201.8198,18203.0
2021-04-30 12:50:00,214.56,214.56,214.23,214.49,12024.0,201.8386,201.8386,201.5282,201.7728,12024.0
2021-04-30 13:00:00,214.46,214.61,214.38,214.45,6979.0,201.7445,201.8856,201.6693,201.7351,6979.0
2021-04-30 13:10:00,214.47,214.49,214.3,214.39,5125.0,201.7539,201.7728,201.594,201.6787,5125.0
2021-04-30 13:20:00,214.41,214.78,214.32,214.78,10032.0,201.6975,202.0456,201.6128,202.0456,10032.0
2021-04-30 13:30:00,214.87,214.91,214.76,214.87,6579.0,202.1302,202.1679,202.0267,202.1302,6579.0
2021-04-30 13:40:00,214.88,214.93,214.77,214.86,5737.0,202.1396,202.1867,202.0362,202.1208,5737.0
2021-04-30 13:50:00,214.82,214.93,214.6,214.7,20021.0,202.0832,202.1867,201.8762,201.9703,20021.0
2021-04-30 14:00:00,214.67,214.99,214.67,214.95,7958.0,201.9421,202.2431,201.9421,202.2055,7958.0
2021-04-30 14:10:00,214.91,215.08,214.87,215.05,8165.0,202.1679,202.3278,202.1302,202.2996,8165.0
2021-04-30 14:20:00,215.03,215.15,214.93,215.14,12527.0,202.2807,202.3936,202.1867,202.3842,12527.0
2021-04-30 14:30:00,215.15,215.42,215.12,215.19,15990.0,202.3936,202.6476,202.3654,202.4313,15990.0
2021-04-30 14:40:00,215.17,215.32,215.13,215.24,14134.0,202.4124,202.5535,202.3748,202.4783,14134.0
2021-04-30 14:50:00,215.26,215.42,215.11,215.24,8685.0,202.4971,202.6476,202.356,202.4783,8685.0
2021-04-30 15:00:00,215.3,215.45,214.82,214.92,30869.0,202.5347,202.6758,202.0832,202.1773,30869.0
2021-04-30 15:10:00,214.91,214.98,214.71,214.87,99200.0,202.1679,202.2337,201.9797,202.1302,99200.0
2021-04-30 15:20:00,214.87,215.0,214.79,214.95,13287.0,202.1302,202.2525,202.055,202.2055,13287.0
2021-04-30 15:30:00,214.96,215.07,214.77,214.84,15310.0,202.2149,202.3184,202.0362,202.102,15310.0
2021-04-30 15:40:00,214.79,214.92,214.41,214.92,43732.0,202.055,202.1773,201.6975,202.1773,43732.0
2021-04-30 15:50:00,215.0,215.13,214.71,214.82,113800.0,202.2525,202.3748,201.9797,202.0832,113800.0
2021-05-03 09:30:00,216.02,217.2,215.78,216.49,59945.0,203.212,204.3221,202.9863,203.6542,59945.0
2021-05-03 09:40:00,216.53,216.91,216.1,216.72,33757.0,203.6918,204.0493,203.2873,203.8705,33757.0
2021-05-03 09:50:00,216.77,216.92,216.32,216.37,58894.0,203.9176,204.0587,203.4943,203.5413,58894.0
2021-05-03 10:00:00,216.34,216.84,216.25,216.76,36574.0,203.5131,203.9834,203.4284,203.9082,36574.0
2021-05-03 10:10:00,216.7,217.16,216.7,217.01,36129.0,203.8517,204.2844,203.8517,204.1433,36129.0
2021-05-03 10:20:00,217.01,217.4,216.9,217.35,48565.0,204.1433,204.5102,204.0399,204.4632,48565.0
2021-05-03 10:30:00,217.39,217.84,217.34,217.69,34644.0,204.5008,204.9241,204.4538,204.783,34644.0
2021-05-03 10:40:00,217.69,217.69,217.21,217.37,18959.0,204.783,204.783,204.3315,204.482,18959.0
2021-05-03 10:50:00,217.26,217.57,217.08,217.55,13114.0,204.3785,204.6701,204.2092,204.6513,13114.0
2021-05-03 11:00:00,217.52,217.61,217.18,217.51,21580.0,204.6231,204.7078,204.3033,204.6137,21580.0
2021-05-03 11:10:00,217.51,217.59,217.31,217.45,38511.0,204.6137,204.689,204.4256,204.5573,38511.0
2021-05-03 11:20:00,217.49,217.5,217.22,217.23,15548.0,204.5949,204.6043,204.3409,204.3503,15548.0
2021-05-03 11:30:00,217.23,217.56,216.75,216.82,25812.0,204.3503,204.6607,203.8988,203.9646,25812.0
2021-05-03 11:40:00,216.78,217.05,216.75,216.84,26209.0,203.927,204.181,203.8988,203.9834,26209.0
2021-05-03 11:50:00,216.84,216.94,216.65,216.88,18524.0,203.9834,204.0775,203.8047,204.021,18524.0
2021-05-03 12:00:00,216.88,216.9,216.72,216.86,12588.0,204.021,204.0399,203.8705,204.0022,12588.0
2021-05-03 12:10:00,216.81,216.81,216.26,216.64,23337.0,203.9552,203.9552,203.4378,203.7953,23337.0
2021-05-03 12:20:00,216.64,216.99,216.64,216.76,8600.0,203.7953,204.1245,203.7953,203.9082,8600.0
2021-05-03 12:30:00,216.78,217.04,216.78,216.98,8654.0,203.927,204.1716,203.927,204.1151,8654.0
2021-05-03 12:40:00,217.02,217.02,216.63,216.76,6214.0,204.1527,204.1527,203.7859,203.9082,6214.0
2021-05-03 12:50:00,216.77,217.08,216.68,216.97,15825.0,203.9176,204.2092,203.8329,204.1057,15825.0
2021-05-03 13:00:00,216.94,217.09,216.73,216.97,7712.0,204.0775,204.2186,203.8799,204.1057,7712.0
2021-05-03 13:10:00,216.98,216.98,216.65,216.65,6385.0,204.1151,204.1151,203.8047,203.8047,6385.0
2021-05-03 13:20:00,216.67,216.78,216.58,216.78,5483.0,203.8235,203.927,203.7388,203.927,5483.0
2021-05-03 13:30:00,216.75,216.85,216.73,216.73,4098.0,203.8988,203.9928,203.8799,203.8799,4098.0
2021-05-03 13:40:00,216.75,216.75,216.53,216.7,7846.0,203.8988,203.8988,203.6918,203.8517,7846.0
2021-05-03 13:50:00,216.64,216.73,216.63,216.63,5215.0,203.7953,203.8799,203.7859,203.7859,5215.0
2021-05-03 14:00:00,216.57,216.6,216.38,216.43,7753.0,203.7294,203.7577,203.5507,203.5977,7753.0
2021-05-03 14:10:00,216.39,216.61,216.39,216.58,18832.0,203.5601,203.7671,203.5601,203.7388,18832.0
2021-05-03 14:20:00,216.6,216.6,216.38,216.54,9556.0,203.7577,203.7577,203.5507,203.7012,9556.0
2021-05-03 14:30:00,216.59,216.74,216.56,216.68,7575.0,203.7482,203.8893,203.72,203.8329,7575.0
2021-05-03 14:40:00,216.69,216.92,216.69,216.85,7511.0,203.8423,204.0587,203.8423,203.9928,7511.0
2021-05-03 14:50:00,216.94,216.95,216.68,216.9,11583.0,204.0775,204.0869,203.8329,204.0399,11583.0
2021-05-03 15:00:00,216.91,216.93,216.8,216.8,6875.0,204.0493,204.0681,203.9458,203.9458,6875.0
2021-05-03 15:10:00,216.77,216.91,216.7,216.83,11655.0,203.9176,204.0493,203.8517,203.974,11655.0
2021-05-03 15:20:00,216.8,216.88,216.65,216.88,14257.0,203.9458,204.021,203.8047,204.021,14257.0
2021-05-03 15:30:00,216.84,216.84,216.33,216.34,22814.0,203.9834,203.9834,203.5037,203.5131,22814.0
2021-05-03 15:40:00,216.35,216.59,216.35,216.46,24670.0,203.5225,203.7482,203.5225,203.626,24670.0
2021-05-03 15:50:00,216.49,216.69,216.15,216.63,147434.0,203.6542,203.8423,203.3343,203.7859,147434.0
2021-05-04 09:30:00,214.55,215.41,214.05,214.56,76861.0,201.8292,202.6382,201.3588,201.8386,76861.0
2021-05-04 09:40:00,214.54,214.54,213.79,213.81,35251.0,201.8198,201.8198,201.1143,201.1331,35251.0
2021-05-04 09:50:00,213.92,215.12,213.6,215.07,52485.0,201.2365,202.3654,200.9355,202.3184,52485.0
2021-05-04 10:00:00,215.12,215.19,214.49,214.89,26099.0,202.3654,202.4313,201.7728,202.149,26099.0
2021-05-04 10:10:00,214.79,215.76,214.52,215.3,53705.0,202.055,202.9675,201.801,202.5347,53705.0
2021-05-04 10:20:00,215.26,215.29,214.76,215.0,14563.0,202.4971,202.5253,202.0267,202.2525,14563.0
2021-05-04 10:30:00,214.97,215.24,214.87,215.23,17963.0,202.2243,202.4783,202.1302,202.4689,17963.0
2021-05-04 10:40:00,215.34,215.37,214.67,214.8,27635.0,202.5724,202.6006,201.9421,202.0644,27635.0
2021-05-04 10:50:00,214.8,214.91,214.59,214.85,27556.0,202.0644,202.1679,201.8668,202.1114,27556.0
2021-05-04 11:00:00,214.88,215.24,214.7,215.24,22458.0,202.1396,202.4783,201.9703,202.4783,22458.0
2021-05-04 11:10:00,215.22,215.23,214.35,214.35,23258.0,202.4595,202.4689,201.6411,201.6411,23258.0
2021-05-04 11:20:00,214.38,215.07,214.25,215.07,26817.0,201.6693,202.3184,201.547,202.3184,26817.0
2021-05-04 11:30:00,215.04,215.22,214.91,214.92,14692.0,202.2901,202.4595,202.1679,202.1773,14692.0
2021-05-04 11:40:00,214.87,215.02,214.49,214.49,14357.0,202.1302,202.2713,201.7728,201.7728,14357.0
2021-05-04 11:50:00,214.45,214.57,214.14,214.38,28202.0,201.7351,201.848,201.4435,201.6693,28202.0
2021-05-04 12:00:00,214.38,214.71,214.3,214.64,15183.0,201.6693,201.9797,201.594,201.9139,15183.0
2021-05-04 12:10:00,214.62,215.13,214.58,215.09,41109.0,201.895,202.3748,201.8574,202.3372,41109.0
2021-05-04 12:20:00,215.06,215.15,214.92,215.02,8942.0,202.309,202.3936,202.1773,202.2713,8942.0
2021-05-04 12:30:00,215.03,215.14,214.78,214.8,11867.0,202.2807,202.3842,202.0456,202.0644,11867.0
2021-05-04 12:40:00,214.78,214.9,214.71,214.74,15910.0,202.0456,202.1584,201.9797,202.0079,15910.0
2021-05-04 12:50:00,214.75,215.16,214.75,215.01,21749.0,202.0173,202.403,202.0173,202.2619,21749.0
2021-05-04 13:00:00,215.01,215.31,214.87,215.31,15131.0,202.2619,202.5441,202.1302,202.5441,15131.0
2021-05-04 13:10:00,215.31,215.74,215.18,215.63,43173.0,202.5441,202.9486,202.4218,202.8452,43173.0
2021-05-04 13:20:00,215.65,216.02,215.5,215.99,35560.0,202.864,203.212,202.7229,203.1838,35560.0
2021-05-04 13:30:00,216.03,216.11,215.94,216.1,37816.0,203.2214,203.2967,203.1368,203.2873,37816.0
2021-05-04 13:40:00,216.13,216.14,215.89,216.03,44409.0,203.3155,203.3249,203.0897,203.2214,44409.0
2021-05-04 13:50:00,216.0,216.04,215.83,215.83,15669.0,203.1932,203.2309,203.0333,203.0333,15669.0
2021-05-04 14:00:00,215.75,215.75,215.41,215.52,14852.0,202.958,202.958,202.6382,202.7417,14852.0
2021-05-04 14:10:00,215.53,215.81,215.42,215.58,24643.0,202.7511,203.0145,202.6476,202.7981,24643.0
2021-05-04 14:20:00,215.56,215.65,215.38,215.43,8995.0,202.7793,202.864,202.61,202.657,8995.0
2021-05-04 14:30:00,215.49,215.84,215.41,215.67,8371.0,202.7135,203.0427,202.6382,202.8828,8371.0
2021-05-04 14:40:00,215.66,215.83,215.54,215.82,4234.0,202.8734,203.0333,202.7605,203.0239,4234.0
2021-05-04 14:50:00,215.82,215.9,215.72,215.76,9041.0,203.0239,203.0992,202.9298,202.9675,9041.0
2021-05-04 15:00:00,215.65,215.93,215.62,215.87,9896.0,202.864,203.1274,202.8358,203.0709,9896.0
2021-05-04 15:10:00,215.87,215.93,215.68,215.76,22857.0,203.0709,203.1274,202.8922,202.9675,22857.0
2021-05-04 15:20:00,215.8,215.98,215.75,215.98,17186.0,203.0051,203.1744,202.958,203.1744,17186.0
2021-05-04 15:30:00,215.96,216.05,215.85,215.98,32559.0,203.1556,203.2403,203.0521,203.1744,32559.0
2021-05-04 15:40:00,215.97,216.04,215.83,215.96,31504.0,203.165,203.2309,203.0333,203.1556,31504.0
2021-05-04 15:50:00,216.0,216.35,216.0,216.26,141594.0,203.1932,203.5225,203.1932,203.4378,141594.0
2021-05-05 09:30:00,216.96,217.27,216.09,216.52,33642.0,204.0963,204.3879,203.2779,203.6824,33642.0
2021-05-05 09:40:00,216.51,216.68,215.72,215.9,25198.0,203.673,203.8329,202.9298,203.0992,25198.0
2021-05-05 09:50:00,215.92,216.35,215.9,216.29,13155.0,203.118,203.5225,203.0992,203.466,13155.0
2021-05-05 10:00:00,216.37,216.49,215.81,216.22,11199.0,203.5413,203.6542,203.0145,203.4002,11199.0
2021-05-05 10:10:00,216.23,216.24,215.38,215.39,17736.0,203.4096,203.419,202.61,202.6194,17736.0
2021-05-05 10:20:00,215.39,215.92,215.13,215.92,30217.0,202.6194,203.118,202.3748,203.118,30217.0
2021-05-05 10:30:00,215.91,216.01,215.7,215.7,24568.0,203.1086,203.2026,202.911,202.911,24568.0
2021-05-05 10:40:00,215.61,216.06,215.6,215.86,13675.0,202.8263,203.2497,202.8169,203.0615,13675.0
2021-05-05 10:50:00,215.69,215.97,215.65,215.74,7304.0,202.9016,203.165,202.864,202.9486,7304.0
2021-05-05 11:00:00,215.8,215.95,215.65,215.7,7859.0,203.0051,203.1462,202.864,202.911,7859.0
2021-05-05 11:10:00,215.63,215.72,215.48,215.61,6399.0,202.8452,202.9298,202.7041,202.8263,6399.0
2021-05-05 11:20:00,215.56,215.7,215.53,215.6,3421.0,202.7793,202.911,202.7511,202.8169,3421.0
2021-05-05 11:30:00,215.59,215.73,215.33,215.64,6885.0,202.8075,202.9392,202.5629,202.8546,6885.0
2021-05-05 11:40:00,215.57,215.93,215.46,215.89,6532.0,202.7887,203.1274,202.6852,203.0897,6532.0
2021-05-05 11:50:00,215.98,216.06,215.89,216.02,6716.0,203.1744,203.2497,203.0897,203.212,6716.0
2021-05-05 12:00:00,216.02,216.25,216.02,216.21,9762.0,203.212,203.4284,203.212,203.3908,9762.0
2021-05-05 12:10:00,216.29,216.56,216.24,216.51,12520.0,203.466,203.72,203.419,203.673,12520.0
2021-05-05 12:20:00,216.55,216.57,216.34,216.35,13397.0,203.7106,203.7294,203.5131,203.5225,13397.0
2021-05-05 12:30:00,216.37,216.48,216.15,216.24,14846.0,203.5413,203.6448,203.3343,203.419,14846.0
2021-05-05 12:40:00,216.15,216.2,216.01,216.05,26449.0,203.3343,203.3814,203.2026,203.2403,26449.0
2021-05-05 12:50:00,216.05,216.05,215.56,215.56,22212.0,203.2403,203.2403,202.7793,202.7793,22212.0
2021-05-05 13:00:00,215.55,215.83,215.55,215.71,9594.0,202.7699,203.0333,202.7699,202.9204,9594.0
2021-05-05 13:10:00,215.66,215.81,215.66,215.76,6612.0,202.8734,203.0145,202.8734,202.9675,6612.0
2021-05-05 13:20:00,215.78,215.99,215.76,215.89,5651.0,202.9863,203.1838,202.9675,203.0897,5651.0
2021-05-05 13:30:00,215.93,216.25,215.92,216.25,15790.0,203.1274,203.4284,203.118,203.4284,15790.0
2021-05-05 13:40:00,216.25,216.34,216.2,216.3,7918.0,203.4284,203.5131,203.3814,203.4754,7918.0
2021-05-05 13:50:00,216.32,216.57,216.32,216.49,24125.0,203.4943,203.7294,203.4943,203.6542,24125.0
2021-05-05 14:00:00,216.52,216.61,216.46,216.53,7843.0,203.6824,203.7671,203.626,203.6918,7843.0
2021-05-05 14:10:00,216.54,216.66,216.23,216.28,17706.0,203.7012,203.8141,203.4096,203.4566,17706.0
2021-05-05 14:20:00,216.24,216.32,215.97,216.26,16396.0,203.419,203.4943,203.165,203.4378,16396.0
2021-05-05 14:30:00,216.27,216.34,216.22,216.22,9314.0,203.4472,203.5131,203.4002,203.4002,9314.0
2021-05-05 14:40:00,216.22,216.23,216.05,216.23,9312.0,203.4002,203.4096,203.2403,203.4096,9312.0
2021-05-05 14:50:00,216.15,216.32,216.06,216.14,14061.0,203.3343,203.4943,203.2497,203.3249,14061.0
2021-05-05 15:00:00,216.1,216.25,216.0,216.19,7569.0,203.2873,203.4284,203.1932,203.372,7569.0
2021-05-05 15:10:00,216.17,216.37,216.17,216.35,8611.0,203.3531,203.5413,203.3531,203.5225,8611.0
2021-05-05 15:20:00,216.22,216.22,216.02,216.12,13669.0,203.4002,203.4002,203.212,203.3061,13669.0
2021-05-05 15:30:00,216.12,216.28,216.04,216.21,16646.0,203.3061,203.4566,203.2309,203.3908,16646.0
2021-05-05 15:40:00,216.19,216.36,216.09,216.09,30282.0,203.372,203.5319,203.2779,203.2779,30282.0
2021-05-05 15:50:00,216.04,216.13,215.68,215.93,74053.0,203.2309,203.3155,202.8922,203.1274,74053.0
2021-05-06 09:30:00,216.55,216.81,215.56,216.65,39349.0,203.7106,203.9552,202.7793,203.8047,39349.0
2021-05-06 09:40:00,216.62,216.85,216.21,216.71,9474.0,203.7765,203.9928,203.3908,203.8611,9474.0
2021-05-06 09:50:00,216.77,217.87,216.77,217.67,52994.0,203.9176,204.9524,203.9176,204.7642,52994.0
2021-05-06 10:00:00,217.6,218.32,217.47,218.04,21251.0,204.6984,205.3757,204.5761,205.1123,21251.0
2021-05-06 10:10:00,217.91,217.98,217.46,217.93,17822.0,204.99,205.0558,204.5667,205.0088,17822.0
2021-05-06 10:20:00,217.93,218.09,217.67,217.98,11862.0,205.0088,205.1593,204.7642,205.0558,11862.0
2021-05-06 10:30:00,217.96,218.09,217.68,217.76,16561.0,205.037,205.1593,204.7736,204.8489,16561.0
2021-05-06 10:40:00,217.77,217.78,217.22,217.4,9868.0,204.8583,204.8677,204.3409,204.5102,9868.0
2021-05-06 10:50:00,217.53,217.63,217.12,217.16,16051.0,204.6325,204.7266,204.2468,204.2844,16051.0
2021-05-06 11:00:00,217.17,217.61,217.08,217.38,22812.0,204.2939,204.7078,204.2092,204.4914,22812.0
2021-05-06 11:10:00,217.39,217.8,217.34,217.69,9301.0,204.5008,204.8865,204.4538,204.783,9301.0
2021-05-06 11:20:00,217.68,218.0,217.65,217.94,11824.0,204.7736,205.0746,204.7454,205.0182,11824.0
2021-05-06 11:30:00,217.94,218.3,217.8,218.3,31203.0,205.0182,205.3569,204.8865,205.3569,31203.0
2021-05-06 11:40:00,218.3,218.79,218.23,218.73,21404.0,205.3569,205.8178,205.291,205.7614,21404.0
2021-05-06 11:50:00,218.73,218.73,218.35,218.48,10768.0,205.7614,205.7614,205.4039,205.5262,10768.0
2021-05-06 12:00:00,218.51,218.66,218.39,218.4,6153.0,205.5544,205.6955,205.4415,205.4509,6153.0
2021-05-06 12:10:00,218.38,218.5,218.3,218.31,4976.0,205.4321,205.545,205.3569,205.3663,4976.0
2021-05-06 12:20:00,218.35,218.43,218.19,218.31,12084.0,205.4039,205.4791,205.2534,205.3663,12084.0
2021-05-06 12:30:00,218.29,218.42,218.08,218.19,6826.0,205.3474,205.4697,205.1499,205.2534,6826.0
2021-05-06 12:40:00,218.21,218.51,218.15,218.35,7008.0,205.2722,205.5544,205.2158,205.4039,7008.0
2021-05-06 12:50:00,218.33,218.37,218.09,218.21,10244.0,205.3851,205.4227,205.1593,205.2722,10244.0
2021-05-06 13:00:00,218.23,218.37,218.18,218.34,4771.0,205.291,205.4227,205.244,205.3945,4771.0
2021-05-06 13:10:00,218.31,218.32,217.94,218.12,17193.0,205.3663,205.3757,205.0182,205.1875,17193.0
2021-05-06 13:20:00,218.03,218.07,217.76,217.88,17423.0,205.1029,205.1405,204.8489,204.9618,17423.0
2021-05-06 13:30:00,217.88,218.02,217.8,217.96,11802.0,204.9618,205.0935,204.8865,205.037,11802.0
2021-05-06 13:40:00,217.85,217.93,217.67,217.7,21569.0,204.9335,205.0088,204.7642,204.7924,21569.0
2021-05-06 13:50:00,217.73,217.89,217.6,217.89,16975.0,204.8207,204.9712,204.6984,204.9712,16975.0
2021-05-06 14:00:00,217.85,217.96,217.74,217.87,6235.0,204.9335,205.037,204.8301,204.9524,6235.0
2021-05-06 14:10:00,217.88,217.94,217.48,217.89,10289.0,204.9618,205.0182,204.5855,204.9712,10289.0
2021-05-06 14:20:00,217.82,218.03,217.76,217.92,5086.0,204.9053,205.1029,204.8489,204.9994,5086.0
2021-05-06 14:30:00,217.85,218.16,217.85,218.12,17147.0,204.9335,205.2252,204.9335,205.1875,17147.0
2021-05-06 14:40:00,218.09,218.24,218.05,218.2,9753.0,205.1593,205.3004,205.1217,205.2628,9753.0
2021-05-06 14:50:00,218.21,218.29,218.11,218.21,9092.0,205.2722,205.3474,205.1781,205.2722,9092.0
2021-05-06 15:00:00,218.17,218.22,217.86,217.93,8596.0,205.2346,205.2816,204.9429,205.0088,8596.0
2021-05-06 15:10:00,217.87,218.02,217.74,217.83,26724.0,204.9524,205.0935,204.8301,204.9147,26724.0
2021-05-06 15:20:00,217.76,218.1,217.71,218.02,22964.0,204.8489,205.1687,204.8018,205.0935,22964.0
2021-05-06 15:30:00,218.01,218.43,217.94,218.43,32650.0,205.0841,205.4791,205.0182,205.4791,32650.0
2021-05-06 15:40:00,218.49,218.53,218.05,218.12,54158.0,205.5356,205.5732,205.1217,205.1875,54158.0
2021-05-06 15:50:00,218.13,218.58,218.13,218.55,100771.0,205.1969,205.6203,205.1969,205.592,100771.0
2021-05-07 09:30:00,219.29,219.29,217.78,217.78,50402.0,206.2882,206.2882,204.8677,204.8677,50402.0
2021-05-07 09:40:00,217.78,218.15,217.11,217.11,24561.0,204.8677,205.2158,204.2374,204.2374,24561.0
2021-05-07 09:50:00,217.26,217.71,216.81,216.81,22616.0,204.3785,204.8018,203.9552,203.9552,22616.0
2021-05-07 10:00:00,216.88,218.5,216.77,218.45,30472.0,204.021,205.545,203.9176,205.498,30472.0
2021-05-07 10:10:00,218.44,219.04,218.43,218.64,31842.0,205.4886,206.053,205.4791,205.6767,31842.0
2021-05-07 10:20:00,218.66,218.77,218.24,218.46,15356.0,205.6955,205.799,205.3004,205.5074,15356.0
2021-05-07 10:30:00,218.46,219.23,218.4,219.18,38921.0,205.5074,206.2317,205.4509,206.1847,38921.0
2021-05-07 10:40:00,219.13,219.21,218.37,218.61,16978.0,206.1376,206.2129,205.4227,205.6485,16978.0
2021-05-07 10:50:00,218.54,218.63,218.37,218.47,12866.0,205.5826,205.6673,205.4227,205.5168,12866.0
2021-05-07 11:00:00,218.48,218.93,218.47,218.93,4309.0,205.5262,205.9495,205.5168,205.9495,4309.0
2021-05-07 11:10:00,218.9,219.13,218.86,218.87,5263.0,205.9213,206.1376,205.8837,205.8931,5263.0
2021-05-07 11:20:00,218.93,219.09,218.8,218.84,6771.0,205.9495,206.1,205.8272,205.8648,6771.0
2021-05-07 11:30:00,218.91,219.29,218.88,219.12,9056.0,205.9307,206.2882,205.9025,206.1282,9056.0
2021-05-07 11:40:00,219.14,219.44,219.14,219.25,9972.0,206.1471,206.4293,206.1471,206.2505,9972.0
2021-05-07 11:50:00,219.22,219.74,219.18,219.68,32145.0,206.2223,206.7115,206.1847,206.655,32145.0
2021-05-07 12:00:00,219.63,219.64,219.17,219.45,30094.0,206.608,206.6174,206.1753,206.4387,30094.0
2021-05-07 12:10:00,219.38,219.38,219.06,219.06,7829.0,206.3728,206.3728,206.0718,206.0718,7829.0
2021-05-07 12:20:00,219.06,219.14,218.85,218.9,7949.0,206.0718,206.1471,205.8742,205.9213,7949.0
2021-05-07 12:30:00,218.85,219.04,218.74,218.91,33197.0,205.8742,206.053,205.7708,205.9307,33197.0
2021-05-07 12:40:00,218.88,219.13,218.64,218.99,20758.0,205.9025,206.1376,205.6767,206.0059,20758.0
2021-05-07 12:50:00,218.95,219.19,218.95,219.14,7286.0,205.9683,206.1941,205.9683,206.1471,7286.0
2021-05-07 13:00:00,219.0,219.27,219.0,219.27,7759.0,206.0154,206.2693,206.0154,206.2693,7759.0
2021-05-07 13:10:00,219.22,219.53,219.22,219.49,10846.0,206.2223,206.5139,206.2223,206.4763,10846.0
2021-05-07 13:20:00,219.52,219.91,219.48,219.82,25099.0,206.5045,206.8714,206.4669,206.7867,25099.0
2021-05-07 13:30:00,219.86,220.31,219.78,219.9,43762.0,206.8244,207.2477,206.7491,206.862,43762.0
2021-05-07 13:40:00,219.94,220.38,219.87,220.11,19738.0,206.8996,207.3135,206.8338,207.0595,19738.0
2021-05-07 13:50:00,220.1,220.63,219.93,220.43,22010.0,207.0501,207.5487,206.8902,207.3606,22010.0
2021-05-07 14:00:00,220.48,220.95,220.39,220.75,15365.0,207.4076,207.8497,207.3229,207.6616,15365.0
2021-05-07 14:10:00,220.74,220.94,220.41,220.61,18505.0,207.6522,207.8403,207.3418,207.5299,18505.0
2021-05-07 14:20:00,220.64,220.66,220.37,220.55,20332.0,207.5581,207.5769,207.3041,207.4735,20332.0
2021-05-07 14:30:00,220.44,220.6,220.11,220.21,11761.0,207.37,207.5205,207.0595,207.1536,11761.0
2021-05-07 14:40:00,220.22,220.5,220.15,220.32,12562.0,207.163,207.4264,207.0972,207.2571,12562.0
2021-05-07 14:50:00,220.34,220.71,220.22,220.43,17202.0,207.2759,207.624,207.163,207.3606,17202.0
2021-05-07 15:00:00,220.42,220.48,220.03,220.17,8811.0,207.3512,207.4076,206.9843,207.116,8811.0
2021-05-07 15:10:00,220.17,220.43,220.12,220.21,12503.0,207.116,207.3606,207.0689,207.1536,12503.0
2021-05-07 15:20:00,220.21,220.46,220.16,220.24,16447.0,207.1536,207.3888,207.1066,207.1818,16447.0
2021-05-07 15:30:00,220.27,220.7,220.22,220.7,18355.0,207.2101,207.6146,207.163,207.6146,18355.0
2021-05-07 15:40:00,220.71,220.72,220.42,220.6,18148.0,207.624,207.6334,207.3512,207.5205,18148.0
2021-05-07 15:50:00,220.63,220.78,220.14,220.2,81107.0,207.5487,207.6898,207.0878,207.1442,81107.0
2021-05-10 09:30:00,221.0,221.12,220.0,221.0,59336.0,207.8968,208.0097,206.9561,207.8968,59336.0
2021-05-10 09:40:00,221.03,221.86,220.84,221.28,22770.0,207.925,208.7058,207.7463,208.1602,22770.0
2021-05-10 09:50:00,221.3,221.84,220.41,220.58,31197.0,208.179,208.687,207.3418,207.5017,31197.0
2021-05-10 10:00:00,220.63,220.77,220.08,220.28,16924.0,207.5487,207.6804,207.0313,207.2195,16924.0
2021-05-10 10:10:00,220.4,220.97,220.05,220.96,16554.0,207.3323,207.8686,207.0031,207.8591,16554.0
2021-05-10 10:20:00,220.96,221.0,220.68,220.79,18908.0,207.8591,207.8968,207.5957,207.6992,18908.0
2021-05-10 10:30:00,220.71,221.31,220.71,221.18,12318.0,207.624,208.1884,207.624,208.0661,12318.0
2021-05-10 10:40:00,221.11,221.9,221.09,221.35,17832.0,208.0002,208.7434,207.9814,208.226,17832.0
2021-05-10 10:50:00,221.41,221.56,221.09,221.31,37333.0,208.2825,208.4236,207.9814,208.1884,37333.0
2021-05-10 11:00:00,221.32,221.56,221.23,221.45,15792.0,208.1978,208.4236,208.1131,208.3201,15792.0
2021-05-10 11:10:00,221.44,221.88,221.35,221.81,20517.0,208.3107,208.7246,208.226,208.6587,20517.0
2021-05-10 11:20:00,221.81,222.53,221.72,222.37,37667.0,208.6587,209.3361,208.5741,209.1855,37667.0
2021-05-10 11:30:00,222.29,222.29,221.98,222.09,11548.0,209.1103,209.1103,208.8187,208.9221,11548.0
2021-05-10 11:40:00,222.05,222.08,221.3,221.55,26368.0,208.8845,208.9127,208.179,208.4142,26368.0
2021-05-10 11:50:00,221.5,221.86,221.41,221.72,10859.0,208.3671,208.7058,208.2825,208.5741,10859.0
2021-05-10 12:00:00,221.72,221.79,221.21,221.24,9354.0,208.5741,208.6399,208.0943,208.1225,9354.0
2021-05-10 12:10:00,221.2,221.55,221.0,221.15,21679.0,208.0849,208.4142,207.8968,208.0379,21679.0
2021-05-10 12:20:00,221.14,221.15,220.71,220.98,22040.0,208.0285,208.0379,207.624,207.878,22040.0
2021-05-10 12:30:00,220.97,221.18,220.88,221.03,8932.0,207.8686,208.0661,207.7839,207.925,8932.0
2021-05-10 12:40:00,221.03,221.11,220.95,221.0,8463.0,207.925,208.0002,207.8497,207.8968,8463.0
2021-05-10 12:50:00,220.96,221.07,220.65,220.65,27256.0,207.8591,207.9626,207.5675,207.5675,27256.0
2021-05-10 13:00:00,220.69,221.04,220.65,220.91,20334.0,207.6052,207.9344,207.5675,207.8121,20334.0
2021-05-10 13:10:00,220.93,220.98,220.43,220.5,14728.0,207.8309,207.878,207.3606,207.4264,14728.0
2021-05-10 13:20:00,220.49,220.82,220.36,220.5,11493.0,207.417,207.7274,207.2947,207.4264,11493.0
2021-05-10 13:30:00,220.53,220.77,220.4,220.51,14410.0,207.4546,207.6804,207.3323,207.4358,14410.0
2021-05-10 13:40:00,220.43,220.48,220.21,220.43,10400.0,207.3606,207.4076,207.1536,207.3606,10400.0
2021-05-10 13:50:00,220.41,220.64,220.35,220.46,15731.0,207.3418,207.5581,207.2853,207.3888,15731.0
2021-05-10 14:00:00,220.56,220.56,220.35,220.39,10160.0,207.4829,207.4829,207.2853,207.3229,10160.0
2021-05-10 14:10:00,220.31,220.41,219.87,219.95,40076.0,207.2477,207.3418,206.8338,206.909,40076.0
2021-05-10 14:20:00,219.96,220.06,219.29,219.37,32775.0,206.9184,207.0125,206.2882,206.3634,32775.0
2021-05-10 14:30:00,219.34,219.46,219.07,219.13,22112.0,206.3352,206.4481,206.0812,206.1376,22112.0
2021-05-10 14:40:00,219.16,219.25,218.77,219.25,26902.0,206.1659,206.2505,205.799,206.2505,26902.0
2021-05-10 14:50:00,219.26,219.26,219.0,219.13,11734.0,206.2599,206.2599,206.0154,206.1376,11734.0
2021-05-10 15:00:00,219.15,219.31,218.97,219.28,19125.0,206.1565,206.307,205.9871,206.2788,19125.0
2021-05-10 15:10:00,219.22,219.35,219.15,219.29,12595.0,206.2223,206.3446,206.1565,206.2882,12595.0
2021-05-10 15:20:00,219.26,219.85,219.25,219.8,40843.0,206.2599,206.815,206.2505,206.7679,40843.0
2021-05-10 15:30:00,219.77,219.77,219.43,219.54,24721.0,206.7397,206.7397,206.4199,206.5233,24721.0
2021-05-10 15:40:00,219.6,219.88,219.42,219.5,37148.0,206.5798,206.8432,206.4105,206.4857,37148.0
2021-05-10 15:50:00,219.48,219.48,218.75,218.75,103589.0,206.4669,206.4669,205.7802,205.7802,103589.0
2021-05-11 09:30:00,217.68,217.94,216.25,216.62,43206.0,204.7736,205.0182,203.4284,203.7765,43206.0
2021-05-11 09:40:00,216.56,217.19,215.87,216.2,30738.0,203.72,204.3127,203.0709,203.3814,30738.0
2021-05-11 09:50:00,216.08,216.08,215.09,215.67,19353.0,203.2685,203.2685,202.3372,202.8828,19353.0
2021-05-11 10:00:00,215.74,216.68,215.66,216.24,24646.0,202.9486,203.8329,202.8734,203.419,24646.0
2021-05-11 10:10:00,216.02,216.34,215.61,215.71,26947.0,203.212,203.5131,202.8263,202.9204,26947.0
2021-05-11 10:20:00,215.71,215.79,214.8,214.88,28903.0,202.9204,202.9957,202.0644,202.1396,28903.0
2021-05-11 10:30:00,214.81,214.81,214.06,214.39,47247.0,202.0738,202.0738,201.3682,201.6787,47247.0
2021-05-11 10:40:00,214.34,214.68,213.83,214.08,47394.0,201.6316,201.9515,201.1519,201.3871,47394.0
2021-05-11 10:50:00,214.06,214.93,214.0,214.5,37221.0,201.3682,202.1867,201.3118,201.7822,37221.0
2021-05-11 11:00:00,214.49,214.8,214.31,214.7,32354.0,201.7728,202.0644,201.6034,201.9703,32354.0
2021-05-11 11:10:00,214.69,214.8,213.87,214.8,26668.0,201.9609,202.0644,201.1895,202.0644,26668.0
2021-05-11 11:20:00,214.82,215.54,214.72,215.39,46569.0,202.0832,202.7605,201.9891,202.6194,46569.0
2021-05-11 11:30:00,215.42,216.09,215.17,215.24,46093.0,202.6476,203.2779,202.4124,202.4783,46093.0
2021-05-11 11:40:00,215.25,215.35,214.48,214.58,27358.0,202.4877,202.5818,201.7633,201.8574,27358.0
2021-05-11 11:50:00,214.64,214.72,214.32,214.33,23288.0,201.9139,201.9891,201.6128,201.6222,23288.0
2021-05-11 12:00:00,214.34,214.54,214.19,214.22,6681.0,201.6316,201.8198,201.4905,201.5188,6681.0
2021-05-11 12:10:00,214.18,214.55,213.94,214.1,23263.0,201.4811,201.8292,201.2554,201.4059,23263.0
2021-05-11 12:20:00,214.1,214.13,213.3,213.4,12647.0,201.4059,201.4341,200.6533,200.7474,12647.0
2021-05-11 12:30:00,213.37,213.74,213.14,213.71,18873.0,200.7192,201.0672,200.5028,201.039,18873.0
2021-05-11 12:40:00,213.59,213.67,212.8,213.06,19585.0,200.9261,201.0014,200.183,200.4275,19585.0
2021-05-11 12:50:00,213.17,213.19,212.93,213.1,7256.0,200.531,200.5498,200.3052,200.4652,7256.0
2021-05-11 13:00:00,213.06,213.28,212.74,212.97,26066.0,200.4275,200.6345,200.1265,200.3429,26066.0
2021-05-11 13:10:00,213.04,213.14,212.56,212.91,21669.0,200.4087,200.5028,199.9572,200.2864,21669.0
2021-05-11 13:20:00,212.91,213.09,212.55,212.88,30117.0,200.2864,200.4558,199.9478,200.2582,30117.0
2021-05-11 13:30:00,212.89,212.95,212.69,212.9,15685.0,200.2676,200.3241,200.0795,200.277,15685.0
2021-05-11 13:40:00,212.9,213.35,212.89,213.16,28444.0,200.277,200.7003,200.2676,200.5216,28444.0
2021-05-11 13:50:00,213.13,213.13,212.52,212.74,14995.0,200.4934,200.4934,199.9196,200.1265,14995.0
2021-05-11 14:00:00,212.82,213.12,212.71,212.71,38838.0,200.2018,200.484,200.0983,200.0983,38838.0
2021-05-11 14:10:00,212.73,212.79,212.16,212.35,14090.0,200.1171,200.1735,199.5809,199.7596,14090.0
2021-05-11 14:20:00,212.35,213.0,212.35,212.96,33271.0,199.7596,200.3711,199.7596,200.3335,33271.0
2021-05-11 14:30:00,212.92,212.92,212.3,212.59,16702.0,200.2958,200.2958,199.7126,199.9854,16702.0
2021-05-11 14:40:00,212.56,212.79,212.52,212.74,19083.0,199.9572,200.1735,199.9196,200.1265,19083.0
2021-05-11 14:50:00,212.77,213.16,212.71,213.06,22394.0,200.1547,200.5216,200.0983,200.4275,22394.0
2021-05-11 15:00:00,213.02,213.58,213.0,213.52,26082.0,200.3899,200.9167,200.3711,200.8603,26082.0
2021-05-11 15:10:00,213.56,214.16,213.56,214.11,37689.0,200.8979,201.4623,200.8979,201.4153,37689.0
2021-05-11 15:20:00,214.14,214.52,214.14,214.21,35785.0,201.4435,201.801,201.4435,201.5094,35785.0
2021-05-11 15:30:00,214.18,214.25,213.37,213.51,32543.0,201.4811,201.547,200.7192,200.8509,32543.0
2021-05-11 15:40:00,213.56,214.09,213.34,214.03,54052.0,200.8979,201.3965,200.6909,201.34,54052.0
2021-05-11 15:50:00,214.07,214.31,213.84,213.91,201883.0,201.3777,201.6034,201.1613,201.2271,201883.0
2021-05-12 09:30:00,210.6,211.88,209.56,211.01,102274.0,198.1134,199.3175,197.1351,198.4991,102274.0
2021-05-12 09:40:00,211.12,211.12,209.99,210.13,48433.0,198.6026,198.6026,197.5396,197.6713,48433.0
2021-05-12 09:50:00,210.13,210.7,209.6,209.76,58454.0,197.6713,198.2075,197.1727,197.3232,58454.0
2021-05-12 10:00:00,209.84,210.23,209.18,209.96,40991.0,197.3985,197.7653,196.7776,197.5113,40991.0
2021-05-12 10:10:00,209.98,210.05,209.38,209.57,26220.0,197.5302,197.596,196.9657,197.1445,26220.0
2021-05-12 10:20:00,209.53,210.02,209.2,209.28,23073.0,197.1068,197.5678,196.7964,196.8717,23073.0
2021-05-12 10:30:00,209.21,209.27,208.25,208.33,52752.0,196.8058,196.8623,195.9027,195.978,52752.0
2021-05-12 10:40:00,208.22,208.22,207.19,207.34,77446.0,195.8745,195.8745,194.9056,195.0467,77446.0
2021-05-12 10:50:00,207.4,208.04,207.31,207.81,83687.0,195.1031,195.7052,195.0185,195.4888,83687.0
2021-05-12 11:00:00,207.8,207.97,207.51,207.77,27336.0,195.4794,195.6393,195.2066,195.4512,27336.0
2021-05-12 11:10:00,207.78,207.8,207.31,207.46,44195.0,195.4606,195.4794,195.0185,195.1596,44195.0
2021-05-12 11:20:00,207.46,207.76,207.28,207.55,67168.0,195.1596,195.4418,194.9902,195.2442,67168.0
2021-05-12 11:30:00,207.61,207.82,207.32,207.51,62401.0,195.3007,195.4982,195.0279,195.2066,62401.0
2021-05-12 11:40:00,207.48,208.4,207.44,207.87,97184.0,195.1784,196.0438,195.1408,195.5453,97184.0
2021-05-12 11:50:00,207.86,207.91,207.16,207.27,31989.0,195.5359,195.5829,194.8774,194.9808,31989.0
2021-05-12 12:00:00,207.22,207.34,206.64,207.17,41054.0,194.9338,195.0467,194.3882,194.8868,41054.0
2021-05-12 12:10:00,207.18,207.92,207.18,207.86,72744.0,194.8962,195.5923,194.8962,195.5359,72744.0
2021-05-12 12:20:00,207.94,208.26,207.84,208.14,40247.0,195.6111,195.9121,195.517,195.7992,40247.0
2021-05-12 12:30:00,208.07,208.44,207.9,208.42,43861.0,195.7334,196.0815,195.5735,196.0626,43861.0
2021-05-12 12:40:00,208.4,208.6,208.01,208.1,62074.0,196.0438,196.232,195.677,195.7616,62074.0
2021-05-12 12:50:00,208.04,208.73,208.04,208.3,39378.0,195.7052,196.3543,195.7052,195.9498,39378.0
2021-05-12 13:00:00,208.36,208.72,208.18,208.44,20950.0,196.0062,196.3449,195.8369,196.0815,20950.0
2021-05-12 13:10:00,208.36,208.38,208.05,208.09,22017.0,196.0062,196.025,195.7146,195.7522,22017.0
2021-05-12 13:20:00,208.06,208.18,207.87,208.18,19635.0,195.724,195.8369,195.5453,195.8369,19635.0
2021-05-12 13:30:00,208.1,208.17,207.91,208.03,14140.0,195.7616,195.8275,195.5829,195.6958,14140.0
2021-05-12 13:40:00,207.99,207.99,207.41,207.46,16080.0,195.6581,195.6581,195.1125,195.1596,16080.0
2021-05-12 13:50:00,207.44,207.49,207.1,207.2,13017.0,195.1408,195.1878,194.8209,194.915,13017.0
2021-05-12 14:00:00,207.22,207.42,207.03,207.16,15802.0,194.9338,195.1219,194.7551,194.8774,15802.0
2021-05-12 14:10:00,207.15,207.2,206.42,206.53,51317.0,194.8679,194.915,194.1812,194.2847,51317.0
2021-05-12 14:20:00,206.5,206.65,206.28,206.37,41092.0,194.2565,194.3976,194.0495,194.1342,41092.0
2021-05-12 14:30:00,206.36,207.37,206.32,207.29,48033.0,194.1248,195.0749,194.0872,194.9996,48033.0
2021-05-12 14:40:00,207.26,207.36,207.03,207.08,14247.0,194.9714,195.0655,194.7551,194.8021,14247.0
2021-05-12 14:50:00,207.08,207.34,206.91,207.06,19362.0,194.8021,195.0467,194.6422,194.7833,19362.0
2021-05-12 15:00:00,206.99,206.99,206.58,206.93,19866.0,194.7174,194.7174,194.3317,194.661,19866.0
2021-05-12 15:10:00,206.97,207.02,206.35,206.51,32216.0,194.6986,194.7457,194.1154,194.2659,32216.0
2021-05-12 15:20:00,206.5,206.69,206.12,206.21,53921.0,194.2565,194.4352,193.899,193.9837,53921.0
2021-05-12 15:30:00,206.21,206.4,206.03,206.31,37972.0,193.9837,194.1624,193.8144,194.0778,37972.0
2021-05-12 15:40:00,206.28,206.53,206.1,206.29,64346.0,194.0495,194.2847,193.8802,194.0589,64346.0
2021-05-12 15:50:00,206.31,206.37,205.8,205.87,189824.0,194.0778,194.1342,193.598,193.6638,189824.0
2021-05-13 09:30:00,206.34,207.01,204.2,204.5,113404.0,194.106,194.7362,192.0929,192.3751,113404.0
2021-05-13 09:40:00,204.65,205.02,203.62,203.62,86910.0,192.5162,192.8642,191.5472,191.5472,86910.0
2021-05-13 09:50:00,203.7,203.84,203.04,203.59,67540.0,191.6225,191.7542,191.0016,191.519,67540.0
2021-05-13 10:00:00,203.59,204.69,203.37,204.64,72353.0,191.519,192.5538,191.3121,192.5068,72353.0
2021-05-13 10:10:00,204.71,206.13,204.38,205.83,75533.0,192.5726,193.9084,192.2622,193.6262,75533.0
2021-05-13 10:20:00,205.84,206.12,205.46,205.82,44210.0,193.6356,193.899,193.2781,193.6168,44210.0
2021-05-13 10:30:00,205.86,206.85,205.53,206.56,36175.0,193.6544,194.5857,193.344,194.3129,36175.0
2021-05-13 10:40:00,206.57,206.75,206.13,206.75,71980.0,194.3223,194.4917,193.9084,194.4917,71980.0
2021-05-13 10:50:00,206.68,206.82,206.22,206.44,81619.0,194.4258,194.5575,193.9931,194.2,81619.0
2021-05-13 11:00:00,206.47,206.47,205.9,206.28,35282.0,194.2283,194.2283,193.6921,194.0495,35282.0
2021-05-13 11:10:00,206.34,206.34,205.87,206.07,38123.0,194.106,194.106,193.6638,193.852,38123.0
2021-05-13 11:20:00,205.98,206.32,205.78,205.83,25299.0,193.7673,194.0872,193.5792,193.6262,25299.0
2021-05-13 11:30:00,205.81,206.07,205.55,206.02,37634.0,193.6074,193.852,193.3628,193.8049,37634.0
2021-05-13 11:40:00,205.97,206.02,205.44,205.97,35092.0,193.7579,193.8049,193.2593,193.7579,35092.0
2021-05-13 11:50:00,205.97,206.18,205.4,205.64,49383.0,193.7579,193.9555,193.2217,193.4475,49383.0
2021-05-13 12:00:00,205.7,206.06,205.53,205.91,34712.0,193.5039,193.8426,193.344,193.7015,34712.0
2021-05-13 12:10:00,205.91,206.41,205.85,206.3,37885.0,193.7015,194.1718,193.645,194.0683,37885.0
2021-05-13 12:20:00,206.3,206.79,206.21,206.57,23627.0,194.0683,194.5293,193.9837,194.3223,23627.0
2021-05-13 12:30:00,206.63,207.22,206.58,207.09,28688.0,194.3788,194.9338,194.3317,194.8115,28688.0
2021-05-13 12:40:00,207.09,207.24,206.92,207.08,21204.0,194.8115,194.9526,194.6516,194.8021,21204.0
2021-05-13 12:50:00,207.11,207.29,206.72,206.76,27056.0,194.8303,194.9996,194.4634,194.5011,27056.0
2021-05-13 13:00:00,206.85,206.96,206.49,206.85,15079.0,194.5857,194.6892,194.2471,194.5857,15079.0
2021-05-13 13:10:00,206.94,206.99,206.27,206.3,11971.0,194.6704,194.7174,194.0401,194.0683,11971.0
2021-05-13 13:20:00,206.26,206.28,205.91,205.91,24387.0,194.0307,194.0495,193.7015,193.7015,24387.0
2021-05-13 13:30:00,205.91,206.05,205.49,205.61,34960.0,193.7015,193.8332,193.3064,193.4193,34960.0
2021-05-13 13:40:00,205.57,205.9,205.4,205.76,24641.0,193.3816,193.6921,193.2217,193.5604,24641.0
2021-05-13 13:50:00,205.76,206.09,205.67,205.86,18842.0,193.5604,193.8708,193.4757,193.6544,18842.0
2021-05-13 14:00:00,206.0,207.28,205.99,206.94,51011.0,193.7861,194.9902,193.7767,194.6704,51011.0
2021-05-13 14:10:00,206.98,207.09,206.73,206.92,27753.0,194.708,194.8115,194.4728,194.6516,27753.0
2021-05-13 14:20:00,206.89,207.13,206.57,206.91,22735.0,194.6234,194.8491,194.3223,194.6422,22735.0
2021-05-13 14:30:00,206.92,206.96,206.37,206.6,21488.0,194.6516,194.6892,194.1342,194.3506,21488.0
2021-05-13 14:40:00,206.61,206.64,206.08,206.32,31708.0,194.36,194.3882,193.8614,194.0872,31708.0
2021-05-13 14:50:00,206.35,206.65,206.2,206.41,32462.0,194.1154,194.3976,193.9743,194.1718,32462.0
2021-05-13 15:00:00,206.38,206.72,206.26,206.28,26852.0,194.1436,194.4634,194.0307,194.0495,26852.0
2021-05-13 15:10:00,206.36,206.47,206.06,206.28,33173.0,194.1248,194.2283,193.8426,194.0495,33173.0
2021-05-13 15:20:00,206.25,206.6,206.03,206.48,34035.0,194.0213,194.3506,193.8144,194.2377,34035.0
2021-05-13 15:30:00,206.46,206.63,206.24,206.45,40362.0,194.2189,194.3788,194.0119,194.2095,40362.0
2021-05-13 15:40:00,206.46,206.61,206.0,206.15,61272.0,194.2189,194.36,193.7861,193.9272,61272.0
2021-05-13 15:50:00,206.25,206.33,205.69,205.75,147610.0,194.0213,194.0966,193.4945,193.551,147610.0
2021-05-14 09:30:00,207.24,207.24,204.94,205.6,45449.0,194.9526,194.9526,192.789,193.4098,45449.0
2021-05-14 09:40:00,205.76,206.29,205.3,205.35,41568.0,193.5604,194.0589,193.1276,193.1747,41568.0
2021-05-14 09:50:00,205.39,205.59,204.09,204.47,73143.0,193.2123,193.4004,191.9894,192.3468,73143.0
2021-05-14 10:00:00,204.49,204.62,204.05,204.4,48462.0,192.3657,192.488,191.9517,192.281,48462.0
2021-05-14 10:10:00,204.45,205.27,204.33,205.26,43811.0,192.328,193.0994,192.2151,193.09,43811.0
2021-05-14 10:20:00,205.28,206.05,204.5,204.5,71119.0,193.1088,193.8332,192.3751,192.3751,71119.0
2021-05-14 10:30:00,204.49,204.76,203.83,204.65,37614.0,192.3657,192.6197,191.7448,192.5162,37614.0
2021-05-14 10:40:00,204.71,205.4,204.54,205.29,23141.0,192.5726,193.2217,192.4127,193.1182,23141.0
2021-05-14 10:50:00,205.37,205.97,205.17,205.83,27983.0,193.1935,193.7579,193.0053,193.6262,27983.0
2021-05-14 11:00:00,205.81,206.0,205.59,205.87,53173.0,193.6074,193.7861,193.4004,193.6638,53173.0
2021-05-14 11:10:00,205.9,206.07,205.79,205.83,23743.0,193.6921,193.852,193.5886,193.6262,23743.0
2021-05-14 11:20:00,205.84,205.95,205.7,205.74,32420.0,193.6356,193.7391,193.5039,193.5415,32420.0
2021-05-14 11:30:00,205.72,205.72,205.21,205.4,26736.0,193.5227,193.5227,193.043,193.2217,26736.0
2021-05-14 11:40:00,205.42,205.92,205.42,205.87,38509.0,193.2405,193.7109,193.2405,193.6638,38509.0
2021-05-14 11:50:00,205.83,205.9,205.62,205.85,32423.0,193.6262,193.6921,193.4287,193.645,32423.0
2021-05-14 12:00:00,205.89,205.91,205.69,205.81,28607.0,193.6827,193.7015,193.4945,193.6074,28607.0
2021-05-14 12:10:00,205.84,206.52,205.75,206.44,37051.0,193.6356,194.2753,193.551,194.2,37051.0
2021-05-14 12:20:00,206.4,206.5,206.37,206.44,20775.0,194.1624,194.2565,194.1342,194.2,20775.0
2021-05-14 12:30:00,206.44,206.77,206.42,206.71,14317.0,194.2,194.5105,194.1812,194.454,14317.0
2021-05-14 12:40:00,206.67,206.77,206.54,206.76,11991.0,194.4164,194.5105,194.2941,194.5011,11991.0
2021-05-14 12:50:00,206.76,206.87,206.63,206.65,11355.0,194.5011,194.6045,194.3788,194.3976,11355.0
2021-05-14 13:00:00,206.69,206.98,206.67,206.96,14390.0,194.4352,194.708,194.4164,194.6892,14390.0
2021-05-14 13:10:00,206.97,206.97,206.52,206.63,27553.0,194.6986,194.6986,194.2753,194.3788,27553.0
2021-05-14 13:20:00,206.64,206.67,206.33,206.55,20609.0,194.3882,194.4164,194.0966,194.3035,20609.0
2021-05-14 13:30:00,206.55,206.88,206.5,206.61,15073.0,194.3035,194.614,194.2565,194.36,15073.0
2021-05-14 13:40:00,206.64,206.75,206.53,206.71,13751.0,194.3882,194.4917,194.2847,194.454,13751.0
2021-05-14 13:50:00,206.69,206.69,205.98,206.18,17155.0,194.4352,194.4352,193.7673,193.9555,17155.0
2021-05-14 14:00:00,206.18,206.33,206.11,206.23,17625.0,193.9555,194.0966,193.8896,194.0025,17625.0
2021-05-14 14:10:00,206.27,206.31,205.74,205.87,37457.0,194.0401,194.0778,193.5415,193.6638,37457.0
2021-05-14 14:20:00,205.88,206.04,205.66,205.66,14289.0,193.6732,193.8238,193.4663,193.4663,14289.0
2021-05-14 14:30:00,205.66,205.67,205.3,205.43,33978.0,193.4663,193.4757,193.1276,193.2499,33978.0
2021-05-14 14:40:00,205.43,205.78,205.43,205.63,35553.0,193.2499,193.5792,193.2499,193.4381,35553.0
2021-05-14 14:50:00,205.63,205.8,205.53,205.7,23048.0,193.4381,193.598,193.344,193.5039,23048.0
2021-05-14 15:00:00,205.67,205.67,205.25,205.34,40547.0,193.4757,193.4757,193.0806,193.1653,40547.0
2021-05-14 15:10:00,205.35,205.75,205.35,205.5,31756.0,193.1747,193.551,193.1747,193.3158,31756.0
2021-05-14 15:20:00,205.5,205.74,205.32,205.72,31814.0,193.3158,193.5415,193.1464,193.5227,31814.0
2021-05-14 15:30:00,205.75,205.82,205.43,205.72,43923.0,193.551,193.6168,193.2499,193.5227,43923.0
2021-05-14 15:40:00,205.75,206.26,205.75,206.19,37703.0,193.551,194.0307,193.551,193.9649,37703.0
2021-05-14 15:50:00,206.24,206.41,205.82,206.07,146935.0,194.0119,194.1718,193.6168,193.852,146935.0
2021-05-17 09:30:00,206.26,206.69,205.13,205.22,33169.0,194.0307,194.4352,192.9677,193.0524,33169.0
2021-05-17 09:40:00,205.22,206.34,204.72,205.21,27098.0,193.0524,194.106,192.582,193.043,27098.0
2021-05-17 09:50:00,205.19,205.21,204.48,204.62,25013.0,193.0242,193.043,192.3563,192.488,25013.0
2021-05-17 10:00:00,204.65,204.65,204.08,204.18,53338.0,192.5162,192.5162,191.98,192.074,53338.0
2021-05-17 10:10:00,204.18,204.22,203.5,203.87,54439.0,192.074,192.1117,191.4344,191.7824,54439.0
2021-05-17 10:20:00,204.01,204.22,203.65,203.7,18430.0,191.9141,192.1117,191.5755,191.6225,18430.0
2021-05-17 10:30:00,203.72,204.23,203.68,203.98,39633.0,191.6413,192.1211,191.6037,191.8859,39633.0
2021-05-17 10:40:00,203.98,204.39,203.81,203.88,32519.0,191.8859,192.2716,191.726,191.7918,32519.0
2021-05-17 10:50:00,203.93,204.29,203.89,204.08,23751.0,191.8389,192.1775,191.8012,191.98,23751.0
2021-05-17 11:00:00,204.11,204.17,203.74,203.75,14673.0,192.0082,192.0646,191.6601,191.6695,14673.0
2021-05-17 11:10:00,203.7,203.7,202.45,202.69,31775.0,191.6225,191.6225,190.4466,190.6724,31775.0
2021-05-17 11:20:00,202.73,203.03,202.5,202.54,17805.0,190.71,190.9922,190.4936,190.5313,17805.0
2021-05-17 11:30:00,202.58,202.65,202.2,202.57,34719.0,190.5689,190.6348,190.2114,190.5595,34719.0
2021-05-17 11:40:00,202.56,202.84,202.53,202.7,17317.0,190.5501,190.8135,190.5219,190.6818,17317.0
2021-05-17 11:50:00,202.77,202.91,202.32,202.53,34574.0,190.7476,190.8793,190.3243,190.5219,34574.0
2021-05-17 12:00:00,202.46,202.46,201.98,202.06,15001.0,190.456,190.456,190.0045,190.0797,15001.0
2021-05-17 12:10:00,202.06,202.67,202.06,202.6,9763.0,190.0797,190.6536,190.0797,190.5877,9763.0
2021-05-17 12:20:00,202.6,202.78,202.48,202.64,18605.0,190.5877,190.757,190.4748,190.6253,18605.0
2021-05-17 12:30:00,202.59,202.78,202.42,202.72,29555.0,190.5783,190.757,190.4184,190.7006,29555.0
2021-05-17 12:40:00,202.75,202.93,202.62,202.68,8990.0,190.7288,190.8982,190.6065,190.663,8990.0
2021-05-17 12:50:00,202.71,202.73,202.52,202.7,8845.0,190.6912,190.71,190.5125,190.6818,8845.0
2021-05-17 13:00:00,202.7,202.86,202.5,202.56,12759.0,190.6818,190.8323,190.4936,190.5501,12759.0
2021-05-17 13:10:00,202.58,202.7,202.44,202.59,8683.0,190.5689,190.6818,190.4372,190.5783,8683.0
2021-05-17 13:20:00,202.63,203.11,202.55,203.11,9884.0,190.6159,191.0675,190.5407,191.0675,9884.0
2021-05-17 13:30:00,203.11,203.39,203.04,203.32,12186.0,191.0675,191.3309,191.0016,191.265,12186.0
2021-05-17 13:40:00,203.32,203.48,203.0,203.14,49778.0,191.265,191.4155,190.964,191.0957,49778.0
2021-05-17 13:50:00,203.1,203.15,202.65,202.96,18005.0,191.0581,191.1051,190.6348,190.9264,18005.0
2021-05-17 14:00:00,202.94,203.17,202.85,203.13,23641.0,190.9076,191.1239,190.8229,191.0863,23641.0
2021-05-17 14:10:00,203.12,203.4,202.91,203.36,27065.0,191.0769,191.3403,190.8793,191.3027,27065.0
2021-05-17 14:20:00,203.34,203.59,203.24,203.48,115200.0,191.2838,191.519,191.1898,191.4155,115200.0
2021-05-17 14:30:00,203.39,203.58,203.27,203.27,19702.0,191.3309,191.5096,191.218,191.218,19702.0
2021-05-17 14:40:00,203.27,203.34,203.12,203.22,9522.0,191.218,191.2838,191.0769,191.171,9522.0
2021-05-17 14:50:00,203.22,203.55,203.21,203.55,12350.0,191.171,191.4814,191.1616,191.4814,12350.0
2021-05-17 15:00:00,203.59,203.93,203.48,203.93,24282.0,191.519,191.8389,191.4155,191.8389,24282.0
2021-05-17 15:10:00,203.93,203.95,203.67,203.73,12270.0,191.8389,191.8577,191.5943,191.6507,12270.0
2021-05-17 15:20:00,203.73,203.97,203.65,203.97,13446.0,191.6507,191.8765,191.5755,191.8765,13446.0
2021-05-17 15:30:00,203.9,203.95,203.61,203.86,36950.0,191.8106,191.8577,191.5378,191.773,36950.0
2021-05-17 15:40:00,203.92,204.53,203.88,204.34,49776.0,191.8295,192.4033,191.7918,192.2246,49776.0
2021-05-17 15:50:00,204.32,204.54,204.09,204.22,152507.0,192.2057,192.4127,191.9894,192.1117,152507.0
2021-05-18 09:30:00,205.5,206.41,205.11,206.19,90314.0,193.3158,194.1718,192.9489,193.9649,90314.0
2021-05-18 09:40:00,206.17,207.35,206.06,206.84,53239.0,193.9461,195.0561,193.8426,194.5763,53239.0
2021-05-18 09:50:00,206.95,206.95,205.68,206.07,52399.0,194.6798,194.6798,193.4851,193.852,52399.0
2021-05-18 10:00:00,206.06,206.13,205.49,205.52,39697.0,193.8426,193.9084,193.3064,193.3346,39697.0
2021-05-18 10:10:00,205.39,206.55,205.39,206.07,27653.0,193.2123,194.3035,193.2123,193.852,27653.0
2021-05-18 10:20:00,206.09,206.29,205.88,206.13,27164.0,193.8708,194.0589,193.6732,193.9084,27164.0
2021-05-18 10:30:00,206.19,206.36,205.94,206.17,17831.0,193.9649,194.1248,193.7297,193.9461,17831.0
2021-05-18 10:40:00,206.24,206.66,205.89,206.57,22772.0,194.0119,194.407,193.6827,194.3223,22772.0
2021-05-18 10:50:00,206.59,207.13,206.58,207.08,23191.0,194.3411,194.8491,194.3317,194.8021,23191.0
2021-05-18 11:00:00,207.0,207.23,206.7,207.14,15675.0,194.7268,194.9432,194.4446,194.8585,15675.0
2021-05-18 11:10:00,207.17,207.55,207.11,207.48,18873.0,194.8868,195.2442,194.8303,195.1784,18873.0
2021-05-18 11:20:00,207.44,207.68,207.21,207.35,26653.0,195.1408,195.3665,194.9244,195.0561,26653.0
2021-05-18 11:30:00,207.33,207.66,207.25,207.65,18129.0,195.0373,195.3477,194.962,195.3383,18129.0
2021-05-18 11:40:00,207.57,207.82,207.5,207.5,13899.0,195.263,195.4982,195.1972,195.1972,13899.0
2021-05-18 11:50:00,207.52,207.58,207.21,207.31,10667.0,195.216,195.2725,194.9244,195.0185,10667.0
2021-05-18 12:00:00,207.31,207.42,207.17,207.17,11869.0,195.0185,195.1219,194.8868,194.8868,11869.0
2021-05-18 12:10:00,207.17,207.35,207.13,207.13,11569.0,194.8868,195.0561,194.8491,194.8491,11569.0
2021-05-18 12:20:00,207.13,207.19,206.67,206.75,22329.0,194.8491,194.9056,194.4164,194.4917,22329.0
2021-05-18 12:30:00,206.75,206.83,206.53,206.67,15140.0,194.4917,194.5669,194.2847,194.4164,15140.0
2021-05-18 12:40:00,206.62,206.75,206.51,206.69,12472.0,194.3694,194.4917,194.2659,194.4352,12472.0
2021-05-18 12:50:00,206.65,206.87,206.64,206.79,13182.0,194.3976,194.6045,194.3882,194.5293,13182.0
2021-05-18 13:00:00,206.82,206.83,206.4,206.44,27837.0,194.5575,194.5669,194.1624,194.2,27837.0
2021-05-18 13:10:00,206.46,206.51,206.26,206.3,5985.0,194.2189,194.2659,194.0307,194.0683,5985.0
2021-05-18 13:20:00,206.31,206.34,206.12,206.24,12034.0,194.0778,194.106,193.899,194.0119,12034.0
2021-05-18 13:30:00,206.28,206.33,206.18,206.33,18185.0,194.0495,194.0966,193.9555,194.0966,18185.0
2021-05-18 13:40:00,206.32,206.54,206.32,206.36,8363.0,194.0872,194.2941,194.0872,194.1248,8363.0
2021-05-18 13:50:00,206.36,206.45,206.18,206.18,10225.0,194.1248,194.2095,193.9555,193.9555,10225.0
2021-05-18 14:00:00,206.18,206.19,205.6,205.62,30622.0,193.9555,193.9649,193.4098,193.4287,30622.0
2021-05-18 14:10:00,205.56,205.73,205.4,205.6,19986.0,193.3722,193.5321,193.2217,193.4098,19986.0
2021-05-18 14:20:00,205.59,205.59,205.23,205.39,17443.0,193.4004,193.4004,193.0618,193.2123,17443.0
2021-05-18 14:30:00,205.36,205.67,205.25,205.49,18239.0,193.1841,193.4757,193.0806,193.3064,18239.0
2021-05-18 14:40:00,205.51,205.67,205.16,205.37,28689.0,193.3252,193.4757,192.9959,193.1935,28689.0
2021-05-18 14:50:00,205.37,206.06,205.36,205.98,11102.0,193.1935,193.8426,193.1841,193.7673,11102.0
2021-05-18 15:00:00,205.88,206.23,205.81,206.11,18882.0,193.6732,194.0025,193.6074,193.8896,18882.0
2021-05-18 15:10:00,206.1,206.1,205.79,206.08,16565.0,193.8802,193.8802,193.5886,193.8614,16565.0
2021-05-18 15:20:00,206.08,206.28,206.07,206.1,43281.0,193.8614,194.0495,193.852,193.8802,43281.0
2021-05-18 15:30:00,206.12,206.16,205.79,205.99,27763.0,193.899,193.9366,193.5886,193.7767,27763.0
2021-05-18 15:40:00,205.95,206.05,205.37,205.45,36840.0,193.7391,193.8332,193.1935,193.2687,36840.0
2021-05-18 15:50:00,205.4,205.48,204.81,204.81,119532.0,193.2217,193.297,192.6667,192.6667,119532.0
2021-05-19 09:30:00,203.34,204.01,202.22,203.06,43932.0,191.2838,191.9141,190.2302,191.0204,43932.0
2021-05-19 09:40:00,203.31,204.61,203.1,203.88,18596.0,191.2556,192.4785,191.0581,191.7918,18596.0
2021-05-19 09:50:00,203.88,205.58,203.76,204.96,29594.0,191.7918,193.391,191.6789,192.8078,29594.0
2021-05-19 10:00:00,204.96,205.96,204.68,204.69,58488.0,192.8078,193.7485,192.5444,192.5538,58488.0
2021-05-19 10:10:00,204.79,204.8,203.47,203.63,25311.0,192.6479,192.6573,191.4061,191.5566,25311.0
2021-05-19 10:20:00,203.64,204.11,203.19,203.92,10011.0,191.5661,192.0082,191.1427,191.8295,10011.0
2021-05-19 10:30:00,204.24,204.24,202.88,202.96,12144.0,192.1305,192.1305,190.8511,190.9264,12144.0
2021-05-19 10:40:00,203.0,203.34,202.48,203.34,25784.0,190.964,191.2838,190.4748,191.2838,25784.0
2021-05-19 10:50:00,203.31,203.93,202.95,202.98,9066.0,191.2556,191.8389,190.917,190.9452,9066.0
2021-05-19 11:00:00,202.96,203.22,202.61,203.1,13651.0,190.9264,191.171,190.5971,191.0581,13651.0
2021-05-19 11:10:00,203.13,203.23,202.81,202.81,10633.0,191.0863,191.1804,190.7853,190.7853,10633.0
2021-05-19 11:20:00,202.87,203.61,202.87,203.56,15794.0,190.8417,191.5378,190.8417,191.4908,15794.0
2021-05-19 11:30:00,203.62,203.71,202.81,202.85,12444.0,191.5472,191.6319,190.7853,190.8229,12444.0
2021-05-19 11:40:00,202.89,202.92,202.54,202.79,8856.0,190.8605,190.8887,190.5313,190.7665,8856.0
2021-05-19 11:50:00,202.73,202.9,202.52,202.83,11882.0,190.71,190.8699,190.5125,190.8041,11882.0
2021-05-19 12:00:00,202.81,203.19,202.77,203.09,6310.0,190.7853,191.1427,190.7476,191.0487,6310.0
2021-05-19 12:10:00,203.17,203.25,202.74,203.25,13355.0,191.1239,191.1992,190.7194,191.1992,13355.0
2021-05-19 12:20:00,203.31,203.95,203.31,203.84,16604.0,191.2556,191.8577,191.2556,191.7542,16604.0
2021-05-19 12:30:00,203.89,204.21,203.86,204.14,8093.0,191.8012,192.1023,191.773,192.0364,8093.0
2021-05-19 12:40:00,204.16,204.17,203.8,203.84,12940.0,192.0552,192.0646,191.7166,191.7542,12940.0
2021-05-19 12:50:00,203.84,204.03,203.48,203.59,10447.0,191.7542,191.9329,191.4155,191.519,10447.0
2021-05-19 13:00:00,203.45,203.48,202.98,203.12,16794.0,191.3873,191.4155,190.9452,191.0769,16794.0
2021-05-19 13:10:00,203.16,203.32,203.07,203.21,12847.0,191.1145,191.265,191.0299,191.1616,12847.0
2021-05-19 13:20:00,203.18,203.28,202.83,202.9,10995.0,191.1333,191.2274,190.8041,190.8699,10995.0
2021-05-19 13:30:00,202.96,203.06,202.51,202.72,10633.0,190.9264,191.0204,190.5031,190.7006,10633.0
2021-05-19 13:40:00,202.72,202.72,202.46,202.47,8735.0,190.7006,190.7006,190.456,190.4654,8735.0
2021-05-19 13:50:00,202.56,202.66,202.42,202.44,12289.0,190.5501,190.6442,190.4184,190.4372,12289.0
2021-05-19 14:00:00,202.41,202.64,201.64,202.48,12755.0,190.409,190.6253,189.6846,190.4748,12755.0
2021-05-19 14:10:00,202.37,202.37,202.06,202.32,13323.0,190.3714,190.3714,190.0797,190.3243,13323.0
2021-05-19 14:20:00,202.39,203.38,202.35,203.25,11208.0,190.3902,191.3215,190.3525,191.1992,11208.0
2021-05-19 14:30:00,203.34,203.61,202.58,202.58,12808.0,191.2838,191.5378,190.5689,190.5689,12808.0
2021-05-19 14:40:00,202.64,203.03,202.54,202.95,16876.0,190.6253,190.9922,190.5313,190.917,16876.0
2021-05-19 14:50:00,202.91,203.32,202.84,203.14,12451.0,190.8793,191.265,190.8135,191.0957,12451.0
2021-05-19 15:00:00,202.96,202.96,202.48,202.73,13804.0,190.9264,190.9264,190.4748,190.71,13804.0
2021-05-19 15:10:00,202.72,203.31,202.68,202.68,27823.0,190.7006,191.2556,190.663,190.663,27823.0
2021-05-19 15:20:00,202.76,203.22,202.69,203.1,15556.0,190.7382,191.171,190.6724,191.0581,15556.0
2021-05-19 15:30:00,203.07,203.08,202.58,202.74,25471.0,191.0299,191.0393,190.5689,190.7194,25471.0
2021-05-19 15:40:00,202.8,203.43,202.73,203.43,44520.0,190.7759,191.3685,190.71,191.3685,44520.0
2021-05-19 15:50:00,203.44,203.74,203.25,203.71,165290.0,191.3779,191.6601,191.1992,191.6319,165290.0
2021-05-20 09:30:00,203.69,204.55,203.25,204.02,34146.0,191.6131,192.4221,191.1992,191.9235,34146.0
2021-05-20 09:40:00,203.87,204.22,203.42,203.86,16449.0,191.7824,192.1117,191.3591,191.773,16449.0
2021-05-20 09:50:00,203.87,204.58,203.56,203.58,9057.0,191.7824,192.4503,191.4908,191.5096,9057.0
2021-05-20 10:00:00,203.68,204.29,203.45,203.65,11865.0,191.6037,192.1775,191.3873,191.5755,11865.0
2021-05-20 10:10:00,203.65,203.71,203.03,203.23,16168.0,191.5755,191.6319,190.9922,191.1804,16168.0
2021-05-20 10:20:00,203.2,203.26,202.65,202.66,14033.0,191.1521,191.2086,190.6348,190.6442,14033.0
2021-05-20 10:30:00,202.85,202.99,202.74,202.91,14187.0,190.8229,190.9546,190.7194,190.8793,14187.0
2021-05-20 10:40:00,202.97,202.98,202.12,202.79,18497.0,190.9358,190.9452,190.1362,190.7665,18497.0
2021-05-20 10:50:00,202.75,203.26,202.74,203.18,32403.0,190.7288,191.2086,190.7194,191.1333,32403.0
2021-05-20 11:00:00,203.17,203.38,203.07,203.38,16214.0,191.1239,191.3215,191.0299,191.3215,16214.0
2021-05-20 11:10:00,203.37,203.42,203.07,203.2,14652.0,191.3121,191.3591,191.0299,191.1521,14652.0
2021-05-20 11:20:00,203.18,203.72,203.12,203.72,17563.0,191.1333,191.6413,191.0769,191.6413,17563.0
2021-05-20 11:30:00,203.86,204.5,203.82,204.5,16923.0,191.773,192.3751,191.7354,192.3751,16923.0
2021-05-20 11:40:00,204.51,204.93,204.43,204.87,24721.0,192.3845,192.7796,192.3092,192.7231,24721.0
2021-05-20 11:50:00,204.82,204.83,204.49,204.66,15490.0,192.6761,192.6855,192.3657,192.5256,15490.0
2021-05-20 12:00:00,204.69,205.01,204.54,204.83,15268.0,192.5538,192.8548,192.4127,192.6855,15268.0
2021-05-20 12:10:00,204.83,204.83,204.35,204.4,18759.0,192.6855,192.6855,192.234,192.281,18759.0
2021-05-20 12:20:00,204.4,204.52,204.08,204.08,21370.0,192.281,192.3939,191.98,191.98,21370.0
2021-05-20 12:30:00,204.1,204.56,204.1,204.48,15948.0,191.9988,192.4315,191.9988,192.3563,15948.0
2021-05-20 12:40:00,204.5,204.85,204.33,204.85,10006.0,192.3751,192.7043,192.2151,192.7043,10006.0
2021-05-20 12:50:00,204.86,205.02,204.71,204.71,10538.0,192.7137,192.8642,192.5726,192.5726,10538.0
2021-05-20 13:00:00,204.77,204.99,204.67,204.95,8316.0,192.6291,192.836,192.535,192.7984,8316.0
2021-05-20 13:10:00,204.94,205.02,204.67,204.81,10330.0,192.789,192.8642,192.535,192.6667,10330.0
2021-05-20 13:20:00,204.85,205.05,204.66,205.0,11493.0,192.7043,192.8925,192.5256,192.8454,11493.0
2021-05-20 13:30:00,204.95,205.0,204.77,204.97,12983.0,192.7984,192.8454,192.6291,192.8172,12983.0
2021-05-20 13:40:00,204.96,205.14,204.84,204.93,8794.0,192.8078,192.9771,192.6949,192.7796,8794.0
2021-05-20 13:50:00,204.97,205.11,204.72,205.08,21879.0,192.8172,192.9489,192.582,192.9207,21879.0
2021-05-20 14:00:00,205.11,205.24,204.52,204.64,17795.0,192.9489,193.0712,192.3939,192.5068,17795.0
2021-05-20 14:10:00,204.57,205.09,204.57,204.64,19821.0,192.4409,192.9301,192.4409,192.5068,19821.0
2021-05-20 14:20:00,204.63,205.03,204.6,205.03,31610.0,192.4974,192.8736,192.4691,192.8736,31610.0
2021-05-20 14:30:00,205.09,205.09,204.84,204.92,27761.0,192.9301,192.9301,192.6949,192.7702,27761.0
2021-05-20 14:40:00,204.88,205.02,204.76,204.85,9525.0,192.7325,192.8642,192.6197,192.7043,9525.0
2021-05-20 14:50:00,204.83,204.84,204.61,204.73,12537.0,192.6855,192.6949,192.4785,192.5914,12537.0
2021-05-20 15:00:00,204.72,204.72,204.36,204.4,18695.0,192.582,192.582,192.2434,192.281,18695.0
2021-05-20 15:10:00,204.41,204.56,204.25,204.51,19434.0,192.2904,192.4315,192.1399,192.3845,19434.0
2021-05-20 15:20:00,204.52,204.8,204.43,204.76,18249.0,192.3939,192.6573,192.3092,192.6197,18249.0
2021-05-20 15:30:00,204.77,204.79,204.44,204.49,30909.0,192.6291,192.6479,192.3186,192.3657,30909.0
2021-05-20 15:40:00,204.51,204.53,204.16,204.2,41801.0,192.3845,192.4033,192.0552,192.0929,41801.0
2021-05-20 15:50:00,204.22,204.5,203.91,204.23,107362.0,192.1117,192.3751,191.82,192.1211,107362.0
2021-05-21 09:30:00,204.71,206.07,204.33,205.47,95590.0,192.5726,193.852,192.2151,193.2876,95590.0
2021-05-21 09:40:00,205.6,205.85,204.71,204.87,23690.0,193.4098,193.645,192.5726,192.7231,23690.0
2021-05-21 09:50:00,204.94,205.53,204.7,205.35,16310.0,192.789,193.344,192.5632,193.1747,16310.0
2021-05-21 10:00:00,205.21,205.21,204.25,204.92,24010.0,193.043,193.043,192.1399,192.7702,24010.0
2021-05-21 10:10:00,204.94,205.49,204.86,205.27,10690.0,192.789,193.3064,192.7137,193.0994,10690.0
2021-05-21 10:20:00,205.15,205.2,204.49,204.55,11412.0,192.9865,193.0336,192.3657,192.4221,11412.0
2021-05-21 10:30:00,204.59,205.0,204.57,204.98,9318.0,192.4597,192.8454,192.4409,192.8266,9318.0
2021-05-21 10:40:00,205.02,205.52,204.98,205.52,11975.0,192.8642,193.3346,192.8266,193.3346,11975.0
2021-05-21 10:50:00,205.47,205.47,205.07,205.26,9902.0,193.2876,193.2876,192.9113,193.09,9902.0
2021-05-21 11:00:00,205.27,205.27,204.91,205.06,8870.0,193.0994,193.0994,192.7608,192.9019,8870.0
2021-05-21 11:10:00,205.03,205.32,204.99,205.28,5283.0,192.8736,193.1464,192.836,193.1088,5283.0
2021-05-21 11:20:00,205.31,205.38,205.11,205.14,8663.0,193.137,193.2029,192.9489,192.9771,8663.0
2021-05-21 11:30:00,205.12,205.49,204.9,204.9,9671.0,192.9583,193.3064,192.7514,192.7514,9671.0
2021-05-21 11:40:00,205.0,205.41,204.99,205.15,14270.0,192.8454,193.2311,192.836,192.9865,14270.0
2021-05-21 11:50:00,205.2,205.31,204.68,204.92,35262.0,193.0336,193.137,192.5444,192.7702,35262.0
2021-05-21 12:00:00,204.9,205.22,204.51,204.51,12453.0,192.7514,193.0524,192.3845,192.3845,12453.0
2021-05-21 12:10:00,204.56,204.9,204.56,204.69,5684.0,192.4315,192.7514,192.4315,192.5538,5684.0
2021-05-21 12:20:00,204.74,204.98,204.66,204.82,9274.0,192.6008,192.8266,192.5256,192.6761,9274.0
2021-05-21 12:30:00,204.86,205.01,204.75,204.92,10938.0,192.7137,192.8548,192.6102,192.7702,10938.0
2021-05-21 12:40:00,205.0,205.09,204.93,205.03,7758.0,192.8454,192.9301,192.7796,192.8736,7758.0
2021-05-21 12:50:00,204.99,205.08,204.87,204.93,6765.0,192.836,192.9207,192.7231,192.7796,6765.0
2021-05-21 13:00:00,204.99,205.26,204.93,205.13,6541.0,192.836,193.09,192.7796,192.9677,6541.0
2021-05-21 13:10:00,205.04,205.07,204.81,204.95,3602.0,192.8831,192.9113,192.6667,192.7984,3602.0
2021-05-21 13:20:00,204.93,205.08,204.81,205.04,7079.0,192.7796,192.9207,192.6667,192.8831,7079.0
2021-05-21 13:30:00,204.98,205.13,204.92,205.1,6474.0,192.8266,192.9677,192.7702,192.9395,6474.0
2021-05-21 13:40:00,205.06,205.06,204.91,205.03,18684.0,192.9019,192.9019,192.7608,192.8736,18684.0
2021-05-21 13:50:00,205.05,205.08,204.87,204.91,6929.0,192.8925,192.9207,192.7231,192.7608,6929.0
2021-05-21 14:00:00,204.86,205.06,204.81,205.04,19608.0,192.7137,192.9019,192.6667,192.8831,19608.0
2021-05-21 14:10:00,205.06,205.09,204.81,204.94,9501.0,192.9019,192.9301,192.6667,192.789,9501.0
2021-05-21 14:20:00,204.92,204.93,204.67,204.82,14784.0,192.7702,192.7796,192.535,192.6761,14784.0
2021-05-21 14:30:00,204.84,205.07,204.7,204.8,21193.0,192.6949,192.9113,192.5632,192.6573,21193.0
2021-05-21 14:40:00,204.79,204.91,204.67,204.73,6183.0,192.6479,192.7608,192.535,192.5914,6183.0
2021-05-21 14:50:00,204.75,204.82,204.69,204.8,6412.0,192.6102,192.6761,192.5538,192.6573,6412.0
2021-05-21 15:00:00,204.79,204.93,204.75,204.89,11208.0,192.6479,192.7796,192.6102,192.7419,11208.0
2021-05-21 15:10:00,204.85,205.2,204.81,205.15,11380.0,192.7043,193.0336,192.6667,192.9865,11380.0
2021-05-21 15:20:00,205.2,205.45,205.18,205.34,18859.0,193.0336,193.2687,193.0147,193.1653,18859.0
2021-05-21 15:30:00,205.28,205.33,205.06,205.3,26235.0,193.1088,193.1559,192.9019,193.1276,26235.0
2021-05-21 15:40:00,205.26,205.38,204.91,205.35,39700.0,193.09,193.2029,192.7608,193.1747,39700.0
2021-05-21 15:50:00,205.34,205.34,204.94,205.05,95011.0,193.1653,193.1653,192.789,192.8925,95011.0
2021-05-24 09:30:00,200.57,203.5,200.3,203.2,184750.0,188.6781,191.4344,188.4241,191.1521,184750.0
2021-05-24 09:40:00,203.35,203.94,201.86,201.91,61142.0,191.2933,191.8483,189.8916,189.9386,61142.0
2021-05-24 09:50:00,201.87,201.88,200.09,200.75,114534.0,189.901,189.9104,188.2265,188.8474,114534.0
2021-05-24 10:00:00,200.62,201.14,200.2,200.7,46717.0,188.7251,189.2143,188.33,188.8004,46717.0
2021-05-24 10:10:00,200.75,200.84,199.69,200.03,90747.0,188.8474,188.9321,187.8503,188.1701,90747.0
2021-05-24 10:20:00,199.99,200.37,199.64,199.86,57633.0,188.1325,188.4899,187.8032,188.0102,57633.0
2021-05-24 10:30:00,199.94,200.04,199.08,199.23,109892.0,188.0854,188.1795,187.2764,187.4175,109892.0
2021-05-24 10:40:00,199.25,199.39,198.63,199.02,77260.0,187.4363,187.568,186.8531,187.22,77260.0
2021-05-24 10:50:00,199.05,199.39,198.67,198.92,65645.0,187.2482,187.568,186.8907,187.1259,65645.0
2021-05-24 11:00:00,198.92,199.67,198.51,199.26,92693.0,187.1259,187.8314,186.7402,187.4457,92693.0
2021-05-24 11:10:00,199.29,199.29,198.5,198.5,74468.0,187.474,187.474,186.7308,186.7308,74468.0
2021-05-24 11:20:00,198.51,199.02,198.46,198.73,60941.0,186.7402,187.22,186.6932,186.9472,60941.0
2021-05-24 11:30:00,198.75,199.06,198.57,198.67,61593.0,186.966,187.2576,186.7967,186.8907,61593.0
2021-05-24 11:40:00,198.67,199.23,198.64,199.0,116092.0,186.8907,187.4175,186.8625,187.2012,116092.0
2021-05-24 11:50:00,199.0,199.28,199.0,199.02,28729.0,187.2012,187.4646,187.2012,187.22,28729.0
2021-05-24 12:00:00,199.03,199.22,198.97,199.16,35127.0,187.2294,187.4081,187.1729,187.3517,35127.0
2021-05-24 12:10:00,199.16,199.39,199.02,199.05,36818.0,187.3517,187.568,187.22,187.2482,36818.0
2021-05-24 12:20:00,199.05,199.28,199.03,199.2,23326.0,187.2482,187.4646,187.2294,187.3893,23326.0
2021-05-24 12:30:00,199.24,199.26,199.04,199.04,20620.0,187.4269,187.4457,187.2388,187.2388,20620.0
2021-05-24 12:40:00,199.04,199.09,198.98,199.03,26821.0,187.2388,187.2858,187.1824,187.2294,26821.0
2021-05-24 12:50:00,198.98,199.14,198.9,198.95,22190.0,187.1824,187.3329,187.1071,187.1541,22190.0
2021-05-24 13:00:00,198.95,199.29,198.93,199.2,29397.0,187.1541,187.474,187.1353,187.3893,29397.0
2021-05-24 13:10:00,199.23,199.44,199.2,199.36,33967.0,187.4175,187.6151,187.3893,187.5398,33967.0
2021-05-24 13:20:00,199.39,199.39,199.23,199.3,41668.0,187.568,187.568,187.4175,187.4834,41668.0
2021-05-24 13:30:00,199.3,199.41,199.13,199.18,22029.0,187.4834,187.5869,187.3235,187.3705,22029.0
2021-05-24 13:40:00,199.15,199.15,198.76,198.77,35461.0,187.3423,187.3423,186.9754,186.9848,35461.0
2021-05-24 13:50:00,198.77,198.97,198.44,198.87,72460.0,186.9848,187.1729,186.6744,187.0789,72460.0
2021-05-24 14:00:00,198.84,199.1,198.78,198.99,15589.0,187.0507,187.2952,186.9942,187.1918,15589.0
2021-05-24 14:10:00,198.99,199.2,198.88,199.05,24432.0,187.1918,187.3893,187.0883,187.2482,24432.0
2021-05-24 14:20:00,199.02,199.09,198.81,198.96,14995.0,187.22,187.2858,187.0224,187.1635,14995.0
2021-05-24 14:30:00,198.92,199.09,198.89,199.01,19902.0,187.1259,187.2858,187.0977,187.2106,19902.0
2021-05-24 14:40:00,199.02,199.54,198.97,199.4,59341.0,187.22,187.7091,187.1729,187.5774,59341.0
2021-05-24 14:50:00,199.38,199.49,199.24,199.46,17243.0,187.5586,187.6621,187.4269,187.6339,17243.0
2021-05-24 15:00:00,199.41,199.54,199.22,199.23,21178.0,187.5869,187.7091,187.4081,187.4175,21178.0
2021-05-24 15:10:00,199.24,199.45,198.98,199.0,52148.0,187.4269,187.6245,187.1824,187.2012,52148.0
2021-05-24 15:20:00,199.0,199.06,198.42,198.46,54613.0,187.2012,187.2576,186.6556,186.6932,54613.0
2021-05-24 15:30:00,198.44,198.7,198.21,198.47,120896.0,186.6744,186.919,186.458,186.7026,120896.0
2021-05-24 15:40:00,198.45,198.54,197.76,197.87,131124.0,186.6838,186.7684,186.0347,186.1382,131124.0
2021-05-24 15:50:00,197.91,198.1,196.78,197.16,341282.0,186.1758,186.3545,185.1128,185.4703,341282.0
2021-05-25 09:30:00,198.36,198.36,196.4,196.4,88357.0,186.5991,186.5991,184.7553,184.7553,88357.0
2021-05-25 09:40:00,196.42,196.74,196.0,196.1,44209.0,184.7741,185.0752,184.379,184.4731,44209.0
2021-05-25 09:50:00,196.1,197.98,195.76,197.73,76779.0,184.4731,186.2416,184.1533,186.0065,76779.0
2021-05-25 10:00:00,197.73,197.99,197.14,197.91,37102.0,186.0065,186.251,185.4514,186.1758,37102.0
2021-05-25 10:10:00,197.99,198.56,197.72,198.47,44556.0,186.251,186.7873,185.9971,186.7026,44556.0
2021-05-25 10:20:00,198.47,198.56,198.14,198.45,28922.0,186.7026,186.7873,186.3922,186.6838,28922.0
2021-05-25 10:30:00,198.5,198.92,198.39,198.79,34784.0,186.7308,187.1259,186.6273,187.0036,34784.0
2021-05-25 10:40:00,198.86,199.93,198.84,199.52,83884.0,187.0695,188.076,187.0507,187.6903,83884.0
2021-05-25 10:50:00,199.49,199.66,199.12,199.18,27541.0,187.6621,187.822,187.3141,187.3705,27541.0
2021-05-25 11:00:00,199.25,199.5,198.84,199.37,22021.0,187.4363,187.6715,187.0507,187.5492,22021.0
2021-05-25 11:10:00,199.43,199.7,199.12,199.28,12741.0,187.6057,187.8597,187.3141,187.4646,12741.0
2021-05-25 11:20:00,199.25,199.42,198.94,199.42,17247.0,187.4363,187.5963,187.1447,187.5963,17247.0
2021-05-25 11:30:00,199.39,199.67,199.02,199.31,23875.0,187.568,187.8314,187.22,187.4928,23875.0
2021-05-25 11:40:00,199.33,199.82,199.31,199.5,22514.0,187.5116,187.9725,187.4928,187.6715,22514.0
2021-05-25 11:50:00,199.53,199.54,199.27,199.42,17978.0,187.6997,187.7091,187.4552,187.5963,17978.0
2021-05-25 12:00:00,199.42,199.53,199.38,199.53,19011.0,187.5963,187.6997,187.5586,187.6997,19011.0
2021-05-25 12:10:00,199.5,199.65,199.46,199.63,24089.0,187.6715,187.8126,187.6339,187.7938,24089.0
2021-05-25 12:20:00,199.64,199.65,199.35,199.42,18263.0,187.8032,187.8126,187.5304,187.5963,18263.0
2021-05-25 12:30:00,199.43,199.63,199.42,199.48,23550.0,187.6057,187.7938,187.5963,187.6527,23550.0
2021-05-25 12:40:00,199.52,199.52,199.35,199.47,20322.0,187.6903,187.6903,187.5304,187.6433,20322.0
2021-05-25 12:50:00,199.44,199.5,199.12,199.12,37411.0,187.6151,187.6715,187.3141,187.3141,37411.0
2021-05-25 13:00:00,199.12,199.17,198.69,198.93,34320.0,187.3141,187.3611,186.9095,187.1353,34320.0
2021-05-25 13:10:00,198.88,199.32,198.87,199.27,19071.0,187.0883,187.5022,187.0789,187.4552,19071.0
2021-05-25 13:20:00,199.31,199.31,198.86,198.86,18876.0,187.4928,187.4928,187.0695,187.0695,18876.0
2021-05-25 13:30:00,198.86,198.94,198.63,198.67,36239.0,187.0695,187.1447,186.8531,186.8907,36239.0
2021-05-25 13:40:00,198.68,198.82,198.31,198.71,48904.0,186.9001,187.0318,186.5521,186.9284,48904.0
2021-05-25 13:50:00,198.72,198.85,198.61,198.71,26545.0,186.9378,187.0601,186.8343,186.9284,26545.0
2021-05-25 14:00:00,198.71,199.24,198.58,199.11,25700.0,186.9284,187.4269,186.8061,187.3046,25700.0
2021-05-25 14:10:00,199.14,199.5,199.08,199.35,46743.0,187.3329,187.6715,187.2764,187.5304,46743.0
2021-05-25 14:20:00,199.33,199.33,199.01,199.21,27708.0,187.5116,187.5116,187.2106,187.3987,27708.0
2021-05-25 14:30:00,199.17,199.34,198.93,198.98,31884.0,187.3611,187.521,187.1353,187.1824,31884.0
2021-05-25 14:40:00,198.93,199.3,198.91,199.28,47707.0,187.1353,187.4834,187.1165,187.4646,47707.0
2021-05-25 14:50:00,199.27,199.41,199.19,199.33,22086.0,187.4552,187.5869,187.3799,187.5116,22086.0
2021-05-25 15:00:00,199.31,199.31,198.96,199.03,25971.0,187.4928,187.4928,187.1635,187.2294,25971.0
2021-05-25 15:10:00,199.03,199.28,199.02,199.23,29345.0,187.2294,187.4646,187.22,187.4175,29345.0
2021-05-25 15:20:00,199.22,199.5,199.1,199.13,25239.0,187.4081,187.6715,187.2952,187.3235,25239.0
2021-05-25 15:30:00,199.14,199.5,199.14,199.45,30051.0,187.3329,187.6715,187.3329,187.6245,30051.0
2021-05-25 15:40:00,199.43,199.66,199.18,199.27,51024.0,187.6057,187.822,187.3705,187.4552,51024.0
2021-05-25 15:50:00,199.24,199.36,198.71,198.92,151070.0,187.4269,187.5398,186.9284,187.1259,151070.0
2021-05-26 09:30:00,199.69,200.68,198.94,200.58,65835.0,187.8503,188.7816,187.1447,188.6875,65835.0
2021-05-26 09:40:00,200.53,201.18,200.51,200.96,54449.0,188.6405,189.2519,188.6216,189.045,54449.0
2021-05-26 09:50:00,200.91,201.55,200.69,200.75,57818.0,188.9979,189.6,188.791,188.8474,57818.0
2021-05-26 10:00:00,200.67,200.96,199.81,199.93,29492.0,188.7722,189.045,187.9631,188.076,29492.0
2021-05-26 10:10:00,199.97,200.49,199.94,200.4,31716.0,188.1137,188.6028,188.0854,188.5182,31716.0
2021-05-26 10:20:00,200.34,201.05,200.29,200.3,39860.0,188.4617,189.1296,188.4147,188.4241,39860.0
2021-05-26 10:30:00,200.36,200.66,200.19,200.28,30984.0,188.4805,188.7627,188.3206,188.4053,30984.0
2021-05-26 10:40:00,200.31,200.62,199.45,199.68,151429.0,188.4335,188.7251,187.6245,187.8408,151429.0
2021-05-26 10:50:00,199.73,199.83,199.3,199.65,42110.0,187.8879,187.982,187.4834,187.8126,42110.0
2021-05-26 11:00:00,199.67,199.94,199.59,199.78,24822.0,187.8314,188.0854,187.7562,187.9349,24822.0
2021-05-26 11:10:00,199.76,200.07,199.72,199.74,33198.0,187.9161,188.2077,187.8785,187.8973,33198.0
2021-05-26 11:20:00,199.72,199.8,199.47,199.55,17321.0,187.8785,187.9537,187.6433,187.7186,17321.0
2021-05-26 11:30:00,199.52,199.81,199.47,199.7,43047.0,187.6903,187.9631,187.6433,187.8597,43047.0
2021-05-26 11:40:00,199.7,200.2,199.68,200.16,31332.0,187.8597,188.33,187.8408,188.2924,31332.0
2021-05-26 11:50:00,200.18,200.28,200.0,200.2,16715.0,188.3112,188.4053,188.1419,188.33,16715.0
2021-05-26 12:00:00,200.17,200.42,200.08,200.37,15965.0,188.3018,188.537,188.2171,188.4899,15965.0
2021-05-26 12:10:00,200.43,200.5,200.28,200.38,17918.0,188.5464,188.6122,188.4053,188.4993,17918.0
2021-05-26 12:20:00,200.39,200.71,200.39,200.67,25839.0,188.5088,188.8098,188.5088,188.7722,25839.0
2021-05-26 12:30:00,200.71,200.9,200.32,200.37,16864.0,188.8098,188.9885,188.4429,188.4899,16864.0
2021-05-26 12:40:00,200.38,200.54,200.03,200.07,17531.0,188.4993,188.6499,188.1701,188.2077,17531.0
2021-05-26 12:50:00,200.12,200.59,200.12,200.53,16910.0,188.2548,188.6969,188.2548,188.6405,16910.0
2021-05-26 13:00:00,200.48,200.49,200.25,200.25,20619.0,188.5934,188.6028,188.3771,188.3771,20619.0
2021-05-26 13:10:00,200.3,200.46,200.21,200.38,16779.0,188.4241,188.5746,188.3394,188.4993,16779.0
2021-05-26 13:20:00,200.38,200.38,200.17,200.17,13054.0,188.4993,188.4993,188.3018,188.3018,13054.0
2021-05-26 13:30:00,200.2,200.62,200.13,200.47,18956.0,188.33,188.7251,188.2642,188.584,18956.0
2021-05-26 13:40:00,200.44,200.5,200.16,200.4,16593.0,188.5558,188.6122,188.2924,188.5182,16593.0
2021-05-26 13:50:00,200.39,200.48,200.31,200.48,19380.0,188.5088,188.5934,188.4335,188.5934,19380.0
2021-05-26 14:00:00,200.45,200.72,200.45,200.61,21569.0,188.5652,188.8192,188.5652,188.7157,21569.0
2021-05-26 14:10:00,200.63,200.97,200.6,200.76,25713.0,188.7345,189.0544,188.7063,188.8568,25713.0
2021-05-26 14:20:00,200.78,200.88,200.65,200.87,26075.0,188.8756,188.9697,188.7533,188.9603,26075.0
2021-05-26 14:30:00,200.87,200.88,200.6,200.67,19023.0,188.9603,188.9697,188.7063,188.7722,19023.0
2021-05-26 14:40:00,200.67,200.92,200.62,200.75,27075.0,188.7722,189.0073,188.7251,188.8474,27075.0
2021-05-26 14:50:00,200.75,200.8,200.14,200.39,32728.0,188.8474,188.8944,188.2736,188.5088,32728.0
2021-05-26 15:00:00,200.36,200.4,200.23,200.29,20657.0,188.4805,188.5182,188.3582,188.4147,20657.0
2021-05-26 15:10:00,200.24,200.3,200.11,200.13,32401.0,188.3676,188.4241,188.2454,188.2642,32401.0
2021-05-26 15:20:00,200.13,200.46,200.08,200.4,46269.0,188.2642,188.5746,188.2171,188.5182,46269.0
2021-05-26 15:30:00,200.4,200.46,199.98,200.4,48431.0,188.5182,188.5746,188.1231,188.5182,48431.0
2021-05-26 15:40:00,200.38,200.48,200.01,200.22,64045.0,188.4993,188.5934,188.1513,188.3488,64045.0
2021-05-26 15:50:00,200.22,200.39,199.9,200.0,305344.0,188.3488,188.5088,188.0478,188.1419,305344.0
2021-05-27 09:30:00,204.0,206.73,202.25,206.38,260044.0,191.9047,194.4728,190.2585,194.1436,260044.0
2021-05-27 09:40:00,206.33,208.0,205.3,207.5,174980.0,194.0966,195.6675,193.1276,195.1972,174980.0
2021-05-27 09:50:00,207.57,207.85,205.71,206.2,121461.0,195.263,195.5264,193.5133,193.9743,121461.0
2021-05-27 10:00:00,206.16,207.0,205.83,206.07,65393.0,193.9366,194.7268,193.6262,193.852,65393.0
2021-05-27 10:10:00,206.1,207.4,204.86,205.41,76948.0,193.8802,195.1031,192.7137,193.2311,76948.0
2021-05-27 10:20:00,205.41,205.45,203.5,203.76,77018.0,193.2311,193.2687,191.4344,191.6789,77018.0
2021-05-27 10:30:00,203.88,205.14,203.63,204.56,69913.0,191.7918,192.9771,191.5566,192.4315,69913.0
2021-05-27 10:40:00,204.52,205.07,203.96,204.99,59147.0,192.3939,192.9113,191.8671,192.836,59147.0
2021-05-27 10:50:00,205.05,205.16,203.87,204.43,43255.0,192.8925,192.9959,191.7824,192.3092,43255.0
2021-05-27 11:00:00,204.55,204.55,203.92,204.0,47635.0,192.4221,192.4221,191.8295,191.9047,47635.0
2021-05-27 11:10:00,204.06,204.64,203.96,204.64,27571.0,191.9612,192.5068,191.8671,192.5068,27571.0
2021-05-27 11:20:00,204.62,204.81,204.26,204.73,25186.0,192.488,192.6667,192.1493,192.5914,25186.0
2021-05-27 11:30:00,204.74,204.79,204.11,204.11,23718.0,192.6008,192.6479,192.0082,192.0082,23718.0
2021-05-27 11:40:00,204.08,204.45,203.7,204.32,23600.0,191.98,192.328,191.6225,192.2057,23600.0
2021-05-27 11:50:00,204.37,204.66,204.36,204.55,31730.0,192.2528,192.5256,192.2434,192.4221,31730.0
2021-05-27 12:00:00,204.67,205.8,204.66,205.58,51715.0,192.535,193.598,192.5256,193.391,51715.0
2021-05-27 12:10:00,205.53,205.77,205.37,205.45,25825.0,193.344,193.5698,193.1935,193.2687,25825.0
2021-05-27 12:20:00,205.44,205.93,205.38,205.78,29538.0,193.2593,193.7203,193.2029,193.5792,29538.0
2021-05-27 12:30:00,205.78,206.26,205.67,206.16,34414.0,193.5792,194.0307,193.4757,193.9366,34414.0
2021-05-27 12:40:00,206.15,206.41,205.97,206.3,36897.0,193.9272,194.1718,193.7579,194.0683,36897.0
2021-05-27 12:50:00,206.3,206.38,206.05,206.33,20398.0,194.0683,194.1436,193.8332,194.0966,20398.0
2021-05-27 13:00:00,206.27,206.4,206.06,206.34,19127.0,194.0401,194.1624,193.8426,194.106,19127.0
2021-05-27 13:10:00,206.31,206.88,206.29,206.36,35677.0,194.0778,194.614,194.0589,194.1248,35677.0
2021-05-27 13:20:00,206.32,206.32,205.79,205.85,23681.0,194.0872,194.0872,193.5886,193.645,23681.0
2021-05-27 13:30:00,205.8,205.93,205.66,205.9,20909.0,193.598,193.7203,193.4663,193.6921,20909.0
2021-05-27 13:40:00,205.9,206.03,205.67,205.9,19743.0,193.6921,193.8144,193.4757,193.6921,19743.0
2021-05-27 13:50:00,205.89,206.26,205.81,205.95,22470.0,193.6827,194.0307,193.6074,193.7391,22470.0
2021-05-27 14:00:00,205.95,206.92,205.87,206.73,75014.0,193.7391,194.6516,193.6638,194.4728,75014.0
2021-05-27 14:10:00,206.73,206.77,205.79,206.0,125614.0,194.4728,194.5105,193.5886,193.7861,125614.0
2021-05-27 14:20:00,206.0,206.1,205.71,205.94,70556.0,193.7861,193.8802,193.5133,193.7297,70556.0
2021-05-27 14:30:00,205.97,205.99,205.44,205.57,30663.0,193.7579,193.7767,193.2593,193.3816,30663.0
2021-05-27 14:40:00,205.56,205.56,204.88,204.88,48003.0,193.3722,193.3722,192.7325,192.7325,48003.0
2021-05-27 14:50:00,204.94,205.07,204.73,204.93,32520.0,192.789,192.9113,192.5914,192.7796,32520.0
2021-05-27 15:00:00,204.91,204.91,204.4,204.4,45257.0,192.7608,192.7608,192.281,192.281,45257.0
2021-05-27 15:10:00,204.34,204.68,204.17,204.68,40670.0,192.2246,192.5444,192.0646,192.5444,40670.0
2021-05-27 15:20:00,204.75,204.75,204.12,204.23,40788.0,192.6102,192.6102,192.0176,192.1211,40788.0
2021-05-27 15:30:00,204.2,204.2,203.96,204.08,46964.0,192.0929,192.0929,191.8671,191.98,46964.0
2021-05-27 15:40:00,204.07,204.29,203.85,204.04,93804.0,191.9706,192.1775,191.7636,191.9423,93804.0
2021-05-27 15:50:00,204.0,204.64,203.87,204.32,274610.0,191.9047,192.5068,191.7824,192.2057,274610.0
2021-05-28 09:30:00,205.56,205.56,203.97,204.14,79998.0,193.3722,193.3722,191.8765,192.0364,79998.0
2021-05-28 09:40:00,204.14,204.4,203.85,204.09,37463.0,192.0364,192.281,191.7636,191.9894,37463.0
2021-05-28 09:50:00,203.97,204.58,203.9,204.58,25744.0,191.8765,192.4503,191.8106,192.4503,25744.0
2021-05-28 10:00:00,204.51,204.51,204.0,204.29,33185.0,192.3845,192.3845,191.9047,192.1775,33185.0
2021-05-28 10:10:00,204.21,204.34,203.92,204.23,24040.0,192.1023,192.2246,191.8295,192.1211,24040.0
2021-05-28 10:20:00,204.23,204.89,204.17,204.73,25011.0,192.1211,192.7419,192.0646,192.5914,25011.0
2021-05-28 10:30:00,204.67,205.28,204.47,205.07,58245.0,192.535,193.1088,192.3468,192.9113,58245.0
2021-05-28 10:40:00,205.07,205.91,205.01,205.78,32833.0,192.9113,193.7015,192.8548,193.5792,32833.0
2021-05-28 10:50:00,205.86,206.68,205.84,206.15,52595.0,193.6544,194.4258,193.6356,193.9272,52595.0
2021-05-28 11:00:00,206.1,206.37,205.5,205.72,88914.0,193.8802,194.1342,193.3158,193.5227,88914.0
2021-05-28 11:10:00,205.73,206.03,205.5,205.86,21807.0,193.5321,193.8144,193.3158,193.6544,21807.0
2021-05-28 11:20:00,205.84,206.18,205.69,205.9,26747.0,193.6356,193.9555,193.4945,193.6921,26747.0
2021-05-28 11:30:00,205.87,206.29,205.76,206.2,26699.0,193.6638,194.0589,193.5604,193.9743,26699.0
2021-05-28 11:40:00,206.22,206.48,205.96,206.23,18089.0,193.9931,194.2377,193.7485,194.0025,18089.0
2021-05-28 11:50:00,206.28,206.48,206.14,206.39,16092.0,194.0495,194.2377,193.9178,194.153,16092.0
2021-05-28 12:00:00,206.38,206.75,206.34,206.6,61792.0,194.1436,194.4917,194.106,194.3506,61792.0
2021-05-28 12:10:00,206.68,206.82,206.52,206.76,20042.0,194.4258,194.5575,194.2753,194.5011,20042.0
2021-05-28 12:20:00,206.76,207.14,206.74,207.07,40774.0,194.5011,194.8585,194.4823,194.7927,40774.0
2021-05-28 12:30:00,207.06,207.07,206.58,206.77,29368.0,194.7833,194.7927,194.3317,194.5105,29368.0
2021-05-28 12:40:00,206.8,206.8,205.61,205.65,46077.0,194.5387,194.5387,193.4193,193.4569,46077.0
2021-05-28 12:50:00,205.65,205.65,205.01,205.31,47352.0,193.4569,193.4569,192.8548,193.137,47352.0
2021-05-28 13:00:00,205.3,205.35,204.49,204.56,50645.0,193.1276,193.1747,192.3657,192.4315,50645.0
2021-05-28 13:10:00,204.53,204.6,204.21,204.23,39874.0,192.4033,192.4691,192.1023,192.1211,39874.0
2021-05-28 13:20:00,204.17,204.44,204.03,204.2,36024.0,192.0646,192.3186,191.9329,192.0929,36024.0
2021-05-28 13:30:00,204.1,204.35,203.71,203.72,53265.0,191.9988,192.234,191.6319,191.6413,53265.0
2021-05-28 13:40:00,203.68,203.69,203.03,203.31,45718.0,191.6037,191.6131,190.9922,191.2556,45718.0
2021-05-28 13:50:00,203.32,203.35,202.77,203.08,60057.0,191.265,191.2933,190.7476,191.0393,60057.0
2021-05-28 14:00:00,203.05,203.52,202.9,203.4,42268.0,191.011,191.4532,190.8699,191.3403,42268.0
2021-05-28 14:10:00,203.41,203.94,203.39,203.73,51245.0,191.3497,191.8483,191.3309,191.6507,51245.0
2021-05-28 14:20:00,203.71,203.71,203.08,203.2,53468.0,191.6319,191.6319,191.0393,191.1521,53468.0
2021-05-28 14:30:00,203.2,203.6,203.16,203.45,39696.0,191.1521,191.5284,191.1145,191.3873,39696.0
2021-05-28 14:40:00,203.48,203.5,202.69,202.71,28956.0,191.4155,191.4344,190.6724,190.6912,28956.0
2021-05-28 14:50:00,202.77,203.09,202.62,203.04,35616.0,190.7476,191.0487,190.6065,191.0016,35616.0
2021-05-28 15:00:00,203.07,203.11,202.54,202.65,34672.0,191.0299,191.0675,190.5313,190.6348,34672.0
2021-05-28 15:10:00,202.71,202.9,202.4,202.42,73560.0,190.6912,190.8699,190.3996,190.4184,73560.0
2021-05-28 15:20:00,202.43,202.88,202.24,202.88,41713.0,190.4278,190.8511,190.2491,190.8511,41713.0
2021-05-28 15:30:00,202.87,203.14,202.69,203.04,57281.0,190.8417,191.0957,190.6724,191.0016,57281.0
2021-05-28 15:40:00,203.01,203.58,202.89,203.4,70151.0,190.9734,191.5096,190.8605,191.3403,70151.0
2021-05-28 15:50:00,203.42,203.58,202.83,203.1,170125.0,191.3591,191.5096,190.8041,191.0581,170125.0
2021-06-01 09:30:00,203.0,203.45,202.5,202.86,99644.0,190.964,191.3873,190.4936,190.8323,99644.0
2021-06-01 09:40:00,202.9,202.97,201.7,202.15,53389.0,190.8699,190.9358,189.7411,190.1644,53389.0
2021-06-01 09:50:00,202.13,202.71,201.78,202.06,31512.0,190.1456,190.6912,189.8163,190.0797,31512.0
2021-06-01 10:00:00,202.36,202.36,201.71,202.09,21757.0,190.3619,190.3619,189.7505,190.108,21757.0
2021-06-01 10:10:00,202.04,202.51,201.64,202.48,41796.0,190.0609,190.5031,189.6846,190.4748,41796.0
2021-06-01 10:20:00,202.48,202.72,202.38,202.65,29700.0,190.4748,190.7006,190.3808,190.6348,29700.0
2021-06-01 10:30:00,202.65,202.65,202.15,202.28,47318.0,190.6348,190.6348,190.1644,190.2867,47318.0
2021-06-01 10:40:00,202.27,202.51,202.26,202.3,19221.0,190.2773,190.5031,190.2679,190.3055,19221.0
2021-06-01 10:50:00,202.31,202.58,202.16,202.55,16305.0,190.3149,190.5689,190.1738,190.5407,16305.0
2021-06-01 11:00:00,202.52,202.55,201.98,202.09,17555.0,190.5125,190.5407,190.0045,190.108,17555.0
2021-06-01 11:10:00,202.09,202.34,202.0,202.08,13963.0,190.108,190.3431,190.0233,190.0986,13963.0
2021-06-01 11:20:00,202.11,202.67,202.11,202.41,22122.0,190.1268,190.6536,190.1268,190.409,22122.0
2021-06-01 11:30:00,202.46,202.5,202.31,202.45,10610.0,190.456,190.4936,190.3149,190.4466,10610.0
2021-06-01 11:40:00,202.44,202.45,201.98,202.23,14689.0,190.4372,190.4466,190.0045,190.2397,14689.0
2021-06-01 11:50:00,202.25,202.44,202.22,202.22,11927.0,190.2585,190.4372,190.2302,190.2302,11927.0
2021-06-01 12:00:00,202.26,202.26,202.02,202.17,13365.0,190.2679,190.2679,190.0421,190.1832,13365.0
2021-06-01 12:10:00,202.19,202.23,202.1,202.19,11733.0,190.202,190.2397,190.1174,190.202,11733.0
2021-06-01 12:20:00,202.19,202.54,202.19,202.47,29512.0,190.202,190.5313,190.202,190.4654,29512.0
2021-06-01 12:30:00,202.46,202.52,202.24,202.35,21957.0,190.456,190.5125,190.2491,190.3525,21957.0
2021-06-01 12:40:00,202.35,202.49,202.35,202.47,13595.0,190.3525,190.4842,190.3525,190.4654,13595.0
2021-06-01 12:50:00,202.47,202.59,202.21,202.59,11565.0,190.4654,190.5783,190.2208,190.5783,11565.0
2021-06-01 13:00:00,202.61,202.61,202.36,202.57,21224.0,190.5971,190.5971,190.3619,190.5595,21224.0
2021-06-01 13:10:00,202.54,202.62,202.45,202.59,13607.0,190.5313,190.6065,190.4466,190.5783,13607.0
2021-06-01 13:20:00,202.61,202.61,202.26,202.31,18239.0,190.5971,190.5971,190.2679,190.3149,18239.0
2021-06-01 13:30:00,202.34,202.34,202.16,202.16,16494.0,190.3431,190.3431,190.1738,190.1738,16494.0
2021-06-01 13:40:00,202.16,202.44,202.13,202.36,17539.0,190.1738,190.4372,190.1456,190.3619,17539.0
2021-06-01 13:50:00,202.34,202.58,202.33,202.44,13247.0,190.3431,190.5689,190.3337,190.4372,13247.0
2021-06-01 14:00:00,202.41,202.41,201.9,202.01,16614.0,190.409,190.409,189.9292,190.0327,16614.0
2021-06-01 14:10:00,202.0,202.12,201.87,202.11,22263.0,190.0233,190.1362,189.901,190.1268,22263.0
2021-06-01 14:20:00,202.07,202.2,201.89,202.01,21098.0,190.0891,190.2114,189.9198,190.0327,21098.0
2021-06-01 14:30:00,202.05,202.29,201.96,202.15,18955.0,190.0703,190.2961,189.9857,190.1644,18955.0
2021-06-01 14:40:00,202.22,202.4,202.06,202.3,25223.0,190.2302,190.3996,190.0797,190.3055,25223.0
2021-06-01 14:50:00,202.32,202.38,202.2,202.25,18916.0,190.3243,190.3808,190.2114,190.2585,18916.0
2021-06-01 15:00:00,202.23,202.29,202.06,202.14,21792.0,190.2397,190.2961,190.0797,190.155,21792.0
2021-06-01 15:10:00,202.1,202.36,202.1,202.15,57560.0,190.1174,190.3619,190.1174,190.1644,57560.0
2021-06-01 15:20:00,202.16,202.49,202.14,202.22,20206.0,190.1738,190.4842,190.155,190.2302,20206.0
2021-06-01 15:30:00,202.22,202.28,201.85,201.89,55334.0,190.2302,190.2867,189.8822,189.9198,55334.0
2021-06-01 15:40:00,201.86,202.07,201.81,201.91,44295.0,189.8916,190.0891,189.8446,189.9386,44295.0
2021-06-01 15:50:00,201.91,201.91,201.19,201.41,134278.0,189.9386,189.9386,189.2613,189.4683,134278.0
2021-06-02 09:30:00,200.93,201.73,199.9,201.17,49491.0,189.0167,189.7693,188.0478,189.2425,49491.0
2021-06-02 09:40:00,201.16,201.4,200.81,201.02,33413.0,189.2331,189.4589,188.9038,189.1014,33413.0
2021-06-02 09:50:00,200.96,201.57,200.76,201.52,15501.0,189.045,189.6188,188.8568,189.5718,15501.0
2021-06-02 10:00:00,201.53,201.56,200.59,200.63,25781.0,189.5812,189.6094,188.6969,188.7345,25781.0
2021-06-02 10:10:00,200.74,201.47,200.74,201.26,14940.0,188.838,189.5247,188.838,189.3272,14940.0
2021-06-02 10:20:00,201.31,201.31,200.61,200.86,20391.0,189.3742,189.3742,188.7157,188.9509,20391.0
2021-06-02 10:30:00,200.82,200.84,200.36,200.54,36574.0,188.9133,188.9321,188.4805,188.6499,36574.0
2021-06-02 10:40:00,200.58,200.81,200.37,200.57,23960.0,188.6875,188.9038,188.4899,188.6781,23960.0
2021-06-02 10:50:00,200.59,200.9,200.42,200.87,20671.0,188.6969,188.9885,188.537,188.9603,20671.0
2021-06-02 11:00:00,200.83,201.43,200.76,201.4,44107.0,188.9227,189.4871,188.8568,189.4589,44107.0
2021-06-02 11:10:00,201.36,202.01,201.25,201.66,34115.0,189.4212,190.0327,189.3178,189.7035,34115.0
2021-06-02 11:20:00,201.71,201.9,201.43,201.48,18484.0,189.7505,189.9292,189.4871,189.5341,18484.0
2021-06-02 11:30:00,201.45,201.65,201.16,201.37,14882.0,189.5059,189.694,189.2331,189.4306,14882.0
2021-06-02 11:40:00,201.36,201.67,201.31,201.61,12529.0,189.4212,189.7129,189.3742,189.6564,12529.0
2021-06-02 11:50:00,201.63,201.98,201.46,201.95,18924.0,189.6752,190.0045,189.5153,189.9763,18924.0
2021-06-02 12:00:00,201.96,202.61,201.95,202.55,50951.0,189.9857,190.5971,189.9763,190.5407,50951.0
2021-06-02 12:10:00,202.58,202.84,202.45,202.64,36203.0,190.5689,190.8135,190.4466,190.6253,36203.0
2021-06-02 12:20:00,202.64,203.15,202.59,203.11,27413.0,190.6253,191.1051,190.5783,191.0675,27413.0
2021-06-02 12:30:00,203.07,203.09,202.45,202.66,21674.0,191.0299,191.0487,190.4466,190.6442,21674.0
2021-06-02 12:40:00,202.69,202.69,202.43,202.56,11934.0,190.6724,190.6724,190.4278,190.5501,11934.0
2021-06-02 12:50:00,202.56,203.06,202.56,202.75,15729.0,190.5501,191.0204,190.5501,190.7288,15729.0
2021-06-02 13:00:00,202.77,203.05,202.77,202.78,16180.0,190.7476,191.011,190.7476,190.757,16180.0
2021-06-02 13:10:00,202.8,202.98,202.79,202.88,25159.0,190.7759,190.9452,190.7665,190.8511,25159.0
2021-06-02 13:20:00,202.88,203.11,202.75,203.06,36216.0,190.8511,191.0675,190.7288,191.0204,36216.0
2021-06-02 13:30:00,203.06,203.13,202.72,202.88,14429.0,191.0204,191.0863,190.7006,190.8511,14429.0
2021-06-02 13:40:00,202.85,203.14,202.73,202.96,21101.0,190.8229,191.0957,190.71,190.9264,21101.0
2021-06-02 13:50:00,202.94,203.07,202.82,202.96,17047.0,190.9076,191.0299,190.7947,190.9264,17047.0
2021-06-02 14:00:00,202.95,203.26,202.72,202.72,14442.0,190.917,191.2086,190.7006,190.7006,14442.0
2021-06-02 14:10:00,202.79,203.06,202.71,203.0,23737.0,190.7665,191.0204,190.6912,190.964,23737.0
2021-06-02 14:20:00,203.0,203.05,202.51,202.6,20190.0,190.964,191.011,190.5031,190.5877,20190.0
2021-06-02 14:30:00,202.58,202.67,202.42,202.56,25586.0,190.5689,190.6536,190.4184,190.5501,25586.0
2021-06-02 14:40:00,202.58,202.94,202.57,202.82,21784.0,190.5689,190.9076,190.5595,190.7947,21784.0
2021-06-02 14:50:00,202.82,202.9,202.59,202.59,17561.0,190.7947,190.8699,190.5783,190.5783,17561.0
2021-06-02 15:00:00,202.55,202.79,202.53,202.78,28389.0,190.5407,190.7665,190.5219,190.757,28389.0
2021-06-02 15:10:00,202.77,202.84,202.68,202.71,17454.0,190.7476,190.8135,190.663,190.6912,17454.0
2021-06-02 15:20:00,202.74,202.82,202.57,202.57,12391.0,190.7194,190.7947,190.5595,190.5595,12391.0
2021-06-02 15:30:00,202.57,202.57,202.13,202.37,33365.0,190.5595,190.5595,190.1456,190.3714,33365.0
2021-06-02 15:40:00,202.39,202.44,202.16,202.19,32807.0,190.3902,190.4372,190.1738,190.202,32807.0
2021-06-02 15:50:00,202.22,202.44,202.22,202.31,105327.0,190.2302,190.4372,190.2302,190.3149,105327.0
2021-06-03 09:30:00,202.68,203.11,202.0,203.1,56403.0,190.663,191.0675,190.0233,191.0581,56403.0
2021-06-03 09:40:00,203.07,203.84,203.06,203.84,24429.0,191.0299,191.7542,191.0204,191.7542,24429.0
2021-06-03 09:50:00,203.74,204.35,203.43,204.35,41934.0,191.6601,192.234,191.3685,192.234,41934.0
2021-06-03 10:00:00,204.19,204.31,203.8,204.2,25217.0,192.0834,192.1963,191.7166,192.0929,25217.0
2021-06-03 10:10:00,204.11,204.67,203.9,204.67,49221.0,192.0082,192.535,191.8106,192.535,49221.0
2021-06-03 10:20:00,204.7,205.37,204.55,205.22,39002.0,192.5632,193.1935,192.4221,193.0524,39002.0
2021-06-03 10:30:00,205.17,205.35,204.79,204.91,33343.0,193.0053,193.1747,192.6479,192.7608,33343.0
2021-06-03 10:40:00,204.89,205.56,204.83,205.44,42517.0,192.7419,193.3722,192.6855,193.2593,42517.0
2021-06-03 10:50:00,205.47,205.82,205.45,205.75,20968.0,193.2876,193.6168,193.2687,193.551,20968.0
2021-06-03 11:00:00,205.75,206.44,205.73,206.42,50038.0,193.551,194.2,193.5321,194.1812,50038.0
2021-06-03 11:10:00,206.38,206.46,205.85,205.96,13176.0,194.1436,194.2189,193.645,193.7485,13176.0
2021-06-03 11:20:00,205.91,206.12,205.91,205.96,12860.0,193.7015,193.899,193.7015,193.7485,12860.0
2021-06-03 11:30:00,205.96,206.18,205.8,205.82,13301.0,193.7485,193.9555,193.598,193.6168,13301.0
2021-06-03 11:40:00,205.81,205.88,205.38,205.41,41552.0,193.6074,193.6732,193.2029,193.2311,41552.0
2021-06-03 11:50:00,205.32,205.5,205.17,205.5,14603.0,193.1464,193.3158,193.0053,193.3158,14603.0
2021-06-03 12:00:00,205.51,205.69,205.35,205.35,13021.0,193.3252,193.4945,193.1747,193.1747,13021.0
2021-06-03 12:10:00,205.31,205.36,204.9,204.97,15583.0,193.137,193.1841,192.7514,192.8172,15583.0
2021-06-03 12:20:00,205.0,205.27,204.98,205.22,16062.0,192.8454,193.0994,192.8266,193.0524,16062.0
2021-06-03 12:30:00,205.25,205.31,205.1,205.3,11767.0,193.0806,193.137,192.9395,193.1276,11767.0
2021-06-03 12:40:00,205.3,205.45,205.24,205.34,11844.0,193.1276,193.2687,193.0712,193.1653,11844.0
2021-06-03 12:50:00,205.4,205.4,205.1,205.17,11981.0,193.2217,193.2217,192.9395,193.0053,11981.0
2021-06-03 13:00:00,205.17,205.37,205.1,205.32,17673.0,193.0053,193.1935,192.9395,193.1464,17673.0
2021-06-03 13:10:00,205.38,205.46,205.19,205.3,11973.0,193.2029,193.2781,193.0242,193.1276,11973.0
2021-06-03 13:20:00,205.39,205.63,205.36,205.46,17435.0,193.2123,193.4381,193.1841,193.2781,17435.0
2021-06-03 13:30:00,205.48,205.65,205.44,205.53,16206.0,193.297,193.4569,193.2593,193.344,16206.0
2021-06-03 13:40:00,205.52,205.69,205.44,205.64,27652.0,193.3346,193.4945,193.2593,193.4475,27652.0
2021-06-03 13:50:00,205.62,205.7,205.48,205.61,14987.0,193.4287,193.5039,193.297,193.4193,14987.0
2021-06-03 14:00:00,205.66,205.76,205.57,205.65,24251.0,193.4663,193.5604,193.3816,193.4569,24251.0
2021-06-03 14:10:00,205.69,205.72,205.58,205.65,19386.0,193.4945,193.5227,193.391,193.4569,19386.0
2021-06-03 14:20:00,205.65,205.86,205.64,205.84,27181.0,193.4569,193.6544,193.4475,193.6356,27181.0
2021-06-03 14:30:00,205.84,205.98,205.76,205.84,20348.0,193.6356,193.7673,193.5604,193.6356,20348.0
2021-06-03 14:40:00,205.82,206.0,205.79,205.97,18774.0,193.6168,193.7861,193.5886,193.7579,18774.0
2021-06-03 14:50:00,205.96,206.09,205.93,205.99,18804.0,193.7485,193.8708,193.7203,193.7767,18804.0
2021-06-03 15:00:00,205.98,206.07,205.92,205.99,26581.0,193.7673,193.852,193.7109,193.7767,26581.0
2021-06-03 15:10:00,205.99,206.09,205.93,205.97,38748.0,193.7767,193.8708,193.7203,193.7579,38748.0
2021-06-03 15:20:00,205.99,206.05,205.81,205.94,30480.0,193.7767,193.8332,193.6074,193.7297,30480.0
2021-06-03 15:30:00,205.99,206.13,205.88,205.9,46776.0,193.7767,193.9084,193.6732,193.6921,46776.0
2021-06-03 15:40:00,205.89,206.08,205.82,205.88,60430.0,193.6827,193.8614,193.6168,193.6732,60430.0
2021-06-03 15:50:00,205.87,206.03,205.59,206.01,218189.0,193.6638,193.8144,193.4004,193.7955,218189.0
2021-06-04 09:30:00,206.05,206.75,205.81,205.81,44047.0,193.8332,194.4917,193.6074,193.6074,44047.0
2021-06-04 09:40:00,205.77,205.77,204.6,205.08,17969.0,193.5698,193.5698,192.4691,192.9207,17969.0
2021-06-04 09:50:00,204.99,205.4,204.5,205.4,44666.0,192.836,193.2217,192.3751,193.2217,44666.0
2021-06-04 10:00:00,205.48,205.53,204.85,205.18,25472.0,193.297,193.344,192.7043,193.0147,25472.0
2021-06-04 10:10:00,205.19,205.36,205.05,205.13,17868.0,193.0242,193.1841,192.8925,192.9677,17868.0
2021-06-04 10:20:00,205.12,205.2,204.65,204.74,23328.0,192.9583,193.0336,192.5162,192.6008,23328.0
2021-06-04 10:30:00,204.7,205.3,204.54,204.89,41167.0,192.5632,193.1276,192.4127,192.7419,41167.0
2021-06-04 10:40:00,204.95,205.08,204.8,204.93,19889.0,192.7984,192.9207,192.6573,192.7796,19889.0
2021-06-04 10:50:00,204.95,205.05,204.72,205.01,16263.0,192.7984,192.8925,192.582,192.8548,16263.0
2021-06-04 11:00:00,205.01,205.19,204.9,204.94,25706.0,192.8548,193.0242,192.7514,192.789,25706.0
2021-06-04 11:10:00,204.9,205.0,204.75,204.78,13369.0,192.7514,192.8454,192.6102,192.6385,13369.0
2021-06-04 11:20:00,204.83,205.4,204.83,205.35,16011.0,192.6855,193.2217,192.6855,193.1747,16011.0
2021-06-04 11:30:00,205.38,205.66,205.31,205.56,35804.0,193.2029,193.4663,193.137,193.3722,35804.0
2021-06-04 11:40:00,205.56,205.81,205.46,205.47,13135.0,193.3722,193.6074,193.2781,193.2876,13135.0
2021-06-04 11:50:00,205.45,205.57,205.26,205.26,8856.0,193.2687,193.3816,193.09,193.09,8856.0
2021-06-04 12:00:00,205.26,205.38,204.98,204.99,21370.0,193.09,193.2029,192.8266,192.836,21370.0
2021-06-04 12:10:00,205.02,205.25,205.0,205.16,16503.0,192.8642,193.0806,192.8454,192.9959,16503.0
2021-06-04 12:20:00,205.15,205.15,204.89,205.06,39440.0,192.9865,192.9865,192.7419,192.9019,39440.0
2021-06-04 12:30:00,205.07,205.45,205.07,205.36,13111.0,192.9113,193.2687,192.9113,193.1841,13111.0
2021-06-04 12:40:00,205.34,205.39,205.25,205.31,10865.0,193.1653,193.2123,193.0806,193.137,10865.0
2021-06-04 12:50:00,205.29,205.36,204.96,205.29,22764.0,193.1182,193.1841,192.8078,193.1182,22764.0
2021-06-04 13:00:00,205.29,205.39,205.19,205.2,9201.0,193.1182,193.2123,193.0242,193.0336,9201.0
2021-06-04 13:10:00,205.21,205.24,205.01,205.13,13193.0,193.043,193.0712,192.8548,192.9677,13193.0
2021-06-04 13:20:00,205.12,205.14,204.97,205.12,7821.0,192.9583,192.9771,192.8172,192.9583,7821.0
2021-06-04 13:30:00,205.07,205.19,205.0,205.19,11807.0,192.9113,193.0242,192.8454,193.0242,11807.0
2021-06-04 13:40:00,205.18,205.37,205.15,205.26,10653.0,193.0147,193.1935,192.9865,193.09,10653.0
2021-06-04 13:50:00,205.22,205.33,205.11,205.27,18485.0,193.0524,193.1559,192.9489,193.0994,18485.0
2021-06-04 14:00:00,205.24,205.55,205.17,205.47,26606.0,193.0712,193.3628,193.0053,193.2876,26606.0
2021-06-04 14:10:00,205.44,205.92,205.32,205.7,43776.0,193.2593,193.7109,193.1464,193.5039,43776.0
2021-06-04 14:20:00,205.71,206.08,205.7,206.03,17316.0,193.5133,193.8614,193.5039,193.8144,17316.0
2021-06-04 14:30:00,206.06,206.23,205.96,206.13,24254.0,193.8426,194.0025,193.7485,193.9084,24254.0
2021-06-04 14:40:00,206.12,206.12,205.89,205.95,14541.0,193.899,193.899,193.6827,193.7391,14541.0
2021-06-04 14:50:00,205.95,206.18,205.94,206.03,27561.0,193.7391,193.9555,193.7297,193.8144,27561.0
2021-06-04 15:00:00,206.03,206.49,206.03,206.47,25348.0,193.8144,194.2471,193.8144,194.2283,25348.0
2021-06-04 15:10:00,206.4,206.59,206.35,206.5,38999.0,194.1624,194.3411,194.1154,194.2565,38999.0
2021-06-04 15:20:00,206.5,206.5,206.12,206.34,23791.0,194.2565,194.2565,193.899,194.106,23791.0
2021-06-04 15:30:00,206.39,206.5,206.27,206.48,42902.0,194.153,194.2565,194.0401,194.2377,42902.0
2021-06-04 15:40:00,206.5,206.85,206.43,206.79,47938.0,194.2565,194.5857,194.1906,194.5293,47938.0
2021-06-04 15:50:00,206.71,206.97,206.66,206.78,107252.0,194.454,194.6986,194.407,194.5199,107252.0
2021-06-07 09:30:00,207.03,207.09,206.48,206.67,31234.0,194.7551,194.8115,194.2377,194.4164,31234.0
2021-06-07 09:40:00,206.75,206.76,205.8,205.96,48855.0,194.4917,194.5011,193.598,193.7485,48855.0
2021-06-07 09:50:00,206.01,206.73,205.98,206.7,18422.0,193.7955,194.4728,193.7673,194.4446,18422.0
2021-06-07 10:00:00,206.7,206.86,206.24,206.32,18803.0,194.4446,194.5951,194.0119,194.0872,18803.0
2021-06-07 10:10:00,206.33,206.57,206.12,206.13,13468.0,194.0966,194.3223,193.899,193.9084,13468.0
2021-06-07 10:20:00,206.26,206.36,205.93,206.08,21386.0,194.0307,194.1248,193.7203,193.8614,21386.0
2021-06-07 10:30:00,206.03,206.2,205.89,205.93,17705.0,193.8144,193.9743,193.6827,193.7203,17705.0
2021-06-07 10:40:00,205.93,206.03,205.83,206.03,14602.0,193.7203,193.8144,193.6262,193.8144,14602.0
2021-06-07 10:50:00,205.99,206.14,205.75,205.89,19695.0,193.7767,193.9178,193.551,193.6827,19695.0
2021-06-07 11:00:00,205.86,206.28,205.83,205.95,11895.0,193.6544,194.0495,193.6262,193.7391,11895.0
2021-06-07 11:10:00,205.95,206.04,205.82,205.96,11195.0,193.7391,193.8238,193.6168,193.7485,11195.0
2021-06-07 11:20:00,206.03,206.2,205.95,206.2,8755.0,193.8144,193.9743,193.7391,193.9743,8755.0
2021-06-07 11:30:00,206.16,206.24,205.99,206.09,10856.0,193.9366,194.0119,193.7767,193.8708,10856.0
2021-06-07 11:40:00,206.14,206.3,206.04,206.12,9978.0,193.9178,194.0683,193.8238,193.899,9978.0
2021-06-07 11:50:00,206.06,206.06,205.89,206.01,11626.0,193.8426,193.8426,193.6827,193.7955,11626.0
2021-06-07 12:00:00,205.99,205.99,205.8,205.84,13189.0,193.7767,193.7767,193.598,193.6356,13189.0
2021-06-07 12:10:00,205.84,206.17,205.84,206.15,10902.0,193.6356,193.9461,193.6356,193.9272,10902.0
2021-06-07 12:20:00,206.18,206.18,205.84,205.92,7968.0,193.9555,193.9555,193.6356,193.7109,7968.0
2021-06-07 12:30:00,205.93,206.01,205.88,205.95,8513.0,193.7203,193.7955,193.6732,193.7391,8513.0
2021-06-07 12:40:00,205.96,205.97,205.8,205.81,7654.0,193.7485,193.7579,193.598,193.6074,7654.0
2021-06-07 12:50:00,205.79,205.85,205.63,205.83,22118.0,193.5886,193.645,193.4381,193.6262,22118.0
2021-06-07 13:00:00,205.81,205.99,205.8,205.95,8197.0,193.6074,193.7767,193.598,193.7391,8197.0
2021-06-07 13:10:00,205.98,206.04,205.86,205.97,8950.0,193.7673,193.8238,193.6544,193.7579,8950.0
2021-06-07 13:20:00,205.93,206.04,205.58,205.67,11953.0,193.7203,193.8238,193.391,193.4757,11953.0
2021-06-07 13:30:00,205.69,205.73,205.61,205.71,12813.0,193.4945,193.5321,193.4193,193.5133,12813.0
2021-06-07 13:40:00,205.69,205.72,205.42,205.43,26158.0,193.4945,193.5227,193.2405,193.2499,26158.0
2021-06-07 13:50:00,205.46,205.67,205.07,205.58,57199.0,193.2781,193.4757,192.9113,193.391,57199.0
2021-06-07 14:00:00,205.58,205.9,205.55,205.9,14681.0,193.391,193.6921,193.3628,193.6921,14681.0
2021-06-07 14:10:00,205.85,206.0,205.78,205.91,22847.0,193.645,193.7861,193.5792,193.7015,22847.0
2021-06-07 14:20:00,205.93,206.15,205.81,206.15,26618.0,193.7203,193.9272,193.6074,193.9272,26618.0
2021-06-07 14:30:00,206.12,206.15,205.97,206.11,10957.0,193.899,193.9272,193.7579,193.8896,10957.0
2021-06-07 14:40:00,206.14,206.22,206.01,206.09,13567.0,193.9178,193.9931,193.7955,193.8708,13567.0
2021-06-07 14:50:00,206.1,206.1,205.85,205.85,21453.0,193.8802,193.8802,193.645,193.645,21453.0
2021-06-07 15:00:00,205.87,206.05,205.73,205.81,54137.0,193.6638,193.8332,193.5321,193.6074,54137.0
2021-06-07 15:10:00,205.79,205.97,205.44,205.95,39300.0,193.5886,193.7579,193.2593,193.7391,39300.0
2021-06-07 15:20:00,205.99,206.21,205.99,206.15,29533.0,193.7767,193.9837,193.7767,193.9272,29533.0
2021-06-07 15:30:00,206.15,206.23,205.87,205.98,29907.0,193.9272,194.0025,193.6638,193.7673,29907.0
2021-06-07 15:40:00,205.97,206.07,205.95,206.0,38326.0,193.7579,193.852,193.7391,193.7861,38326.0
2021-06-07 15:50:00,206.02,206.15,205.8,206.04,201509.0,193.8049,193.9272,193.598,193.8238,201509.0
2021-06-08 09:30:00,206.59,207.14,206.21,206.27,34229.0,194.3411,194.8585,193.9837,194.0401,34229.0
2021-06-08 09:40:00,206.28,206.45,204.79,204.82,81579.0,194.0495,194.2095,192.6479,192.6761,81579.0
2021-06-08 09:50:00,204.91,205.8,204.82,205.37,18438.0,192.7608,193.598,192.6761,193.1935,18438.0
2021-06-08 10:00:00,205.38,205.87,205.37,205.48,16104.0,193.2029,193.6638,193.1935,193.297,16104.0
2021-06-08 10:10:00,205.47,205.63,205.2,205.3,22829.0,193.2876,193.4381,193.0336,193.1276,22829.0
2021-06-08 10:20:00,205.32,205.5,205.11,205.23,22885.0,193.1464,193.3158,192.9489,193.0618,22885.0
2021-06-08 10:30:00,205.18,205.48,205.12,205.34,17839.0,193.0147,193.297,192.9583,193.1653,17839.0
2021-06-08 10:40:00,205.41,205.65,205.23,205.47,12269.0,193.2311,193.4569,193.0618,193.2876,12269.0
2021-06-08 10:50:00,205.58,205.68,205.36,205.59,13752.0,193.391,193.4851,193.1841,193.4004,13752.0
2021-06-08 11:00:00,205.67,205.85,205.64,205.79,19922.0,193.4757,193.645,193.4475,193.5886,19922.0
2021-06-08 11:10:00,205.77,205.82,205.52,205.52,7401.0,193.5698,193.6168,193.3346,193.3346,7401.0
2021-06-08 11:20:00,205.47,205.48,205.12,205.25,15704.0,193.2876,193.297,192.9583,193.0806,15704.0
2021-06-08 11:30:00,205.2,205.53,205.2,205.53,9161.0,193.0336,193.344,193.0336,193.344,9161.0
2021-06-08 11:40:00,205.52,205.71,205.43,205.7,14494.0,193.3346,193.5133,193.2499,193.5039,14494.0
2021-06-08 11:50:00,205.67,205.91,205.65,205.88,16046.0,193.4757,193.7015,193.4569,193.6732,16046.0
2021-06-08 12:00:00,205.91,206.08,205.88,205.99,30591.0,193.7015,193.8614,193.6732,193.7767,30591.0
2021-06-08 12:10:00,206.0,206.15,205.98,206.12,11841.0,193.7861,193.9272,193.7673,193.899,11841.0
2021-06-08 12:20:00,206.12,206.25,206.04,206.19,10367.0,193.899,194.0213,193.8238,193.9649,10367.0
2021-06-08 12:30:00,206.16,206.31,206.09,206.09,15359.0,193.9366,194.0778,193.8708,193.8708,15359.0
2021-06-08 12:40:00,206.13,206.13,205.92,206.02,6771.0,193.9084,193.9084,193.7109,193.8049,6771.0
2021-06-08 12:50:00,206.05,206.07,205.86,205.99,10290.0,193.8332,193.852,193.6544,193.7767,10290.0
2021-06-08 13:00:00,205.96,205.97,205.79,205.83,6200.0,193.7485,193.7579,193.5886,193.6262,6200.0
2021-06-08 13:10:00,205.86,206.02,205.82,205.98,12103.0,193.6544,193.8049,193.6168,193.7673,12103.0
2021-06-08 13:20:00,206.0,206.08,205.95,206.07,10849.0,193.7861,193.8614,193.7391,193.852,10849.0
2021-06-08 13:30:00,206.05,206.15,205.85,205.93,12596.0,193.8332,193.9272,193.645,193.7203,12596.0
2021-06-08 13:40:00,205.9,206.04,205.72,205.73,22906.0,193.6921,193.8238,193.5227,193.5321,22906.0
2021-06-08 13:50:00,205.73,205.83,205.67,205.73,11851.0,193.5321,193.6262,193.4757,193.5321,11851.0
2021-06-08 14:00:00,205.71,205.78,205.59,205.74,10710.0,193.5133,193.5792,193.4004,193.5415,10710.0
2021-06-08 14:10:00,205.73,205.79,205.49,205.61,32715.0,193.5321,193.5886,193.3064,193.4193,32715.0
2021-06-08 14:20:00,205.59,205.69,205.57,205.63,19278.0,193.4004,193.4945,193.3816,193.4381,19278.0
2021-06-08 14:30:00,205.62,205.65,205.5,205.52,19808.0,193.4287,193.4569,193.3158,193.3346,19808.0
2021-06-08 14:40:00,205.53,205.53,205.35,205.48,50705.0,193.344,193.344,193.1747,193.297,50705.0
2021-06-08 14:50:00,205.46,205.49,205.28,205.35,17340.0,193.2781,193.3064,193.1088,193.1747,17340.0
2021-06-08 15:00:00,205.34,205.37,205.26,205.28,15334.0,193.1653,193.1935,193.09,193.1088,15334.0
2021-06-08 15:10:00,205.26,205.48,205.21,205.48,28165.0,193.09,193.297,193.043,193.297,28165.0
2021-06-08 15:20:00,205.47,205.59,205.47,205.47,15445.0,193.2876,193.4004,193.2876,193.2876,15445.0
2021-06-08 15:30:00,205.4,205.58,205.38,205.52,20522.0,193.2217,193.391,193.2029,193.3346,20522.0
2021-06-08 15:40:00,205.52,205.7,205.49,205.67,31415.0,193.3346,193.5039,193.3064,193.4757,31415.0
2021-06-08 15:50:00,205.69,205.81,205.52,205.72,150814.0,193.4945,193.6074,193.3346,193.5227,150814.0
2021-06-09 09:30:00,205.97,206.23,205.37,205.69,21033.0,193.7579,194.0025,193.1935,193.4945,21033.0
2021-06-09 09:40:00,205.61,206.09,205.37,206.06,15716.0,193.4193,193.8708,193.1935,193.8426,15716.0
2021-06-09 09:50:00,206.18,206.57,206.01,206.28,31184.0,193.9555,194.3223,193.7955,194.0495,31184.0
2021-06-09 10:00:00,206.37,206.77,205.7,205.78,23311.0,194.1342,194.5105,193.5039,193.5792,23311.0
2021-06-09 10:10:00,205.76,206.17,205.68,205.99,18804.0,193.5604,193.9461,193.4851,193.7767,18804.0
2021-06-09 10:20:00,205.97,206.2,205.81,206.0,27329.0,193.7579,193.9743,193.6074,193.7861,27329.0
2021-06-09 10:30:00,206.06,206.67,206.05,206.52,31546.0,193.8426,194.4164,193.8332,194.2753,31546.0
2021-06-09 10:40:00,206.57,206.98,206.5,206.98,19671.0,194.3223,194.708,194.2565,194.708,19671.0
2021-06-09 10:50:00,206.92,206.92,206.47,206.55,15687.0,194.6516,194.6516,194.2283,194.3035,15687.0
2021-06-09 11:00:00,206.51,206.54,206.12,206.12,13776.0,194.2659,194.2941,193.899,193.899,13776.0
2021-06-09 11:10:00,206.23,206.69,206.23,206.63,12718.0,194.0025,194.4352,194.0025,194.3788,12718.0
2021-06-09 11:20:00,206.54,206.62,206.29,206.41,10657.0,194.2941,194.3694,194.0589,194.1718,10657.0
2021-06-09 11:30:00,206.46,206.5,206.34,206.48,9072.0,194.2189,194.2565,194.106,194.2377,9072.0
2021-06-09 11:40:00,206.43,206.56,206.22,206.22,12558.0,194.1906,194.3129,193.9931,193.9931,12558.0
2021-06-09 11:50:00,206.25,206.27,206.05,206.12,21271.0,194.0213,194.0401,193.8332,193.899,21271.0
2021-06-09 12:00:00,206.1,206.13,205.95,206.13,12461.0,193.8802,193.9084,193.7391,193.9084,12461.0
2021-06-09 12:10:00,206.09,206.18,206.04,206.04,7960.0,193.8708,193.9555,193.8238,193.8238,7960.0
2021-06-09 12:20:00,206.11,206.15,205.88,205.99,13379.0,193.8896,193.9272,193.6732,193.7767,13379.0
2021-06-09 12:30:00,205.99,206.08,205.75,205.87,23817.0,193.7767,193.8614,193.551,193.6638,23817.0
2021-06-09 12:40:00,205.86,205.86,205.59,205.59,13285.0,193.6544,193.6544,193.4004,193.4004,13285.0
2021-06-09 12:50:00,205.63,205.65,205.5,205.55,7540.0,193.4381,193.4569,193.3158,193.3628,7540.0
2021-06-09 13:00:00,205.6,205.6,205.26,205.31,21127.0,193.4098,193.4098,193.09,193.137,21127.0
2021-06-09 13:10:00,205.33,205.55,205.33,205.48,14340.0,193.1559,193.3628,193.1559,193.297,14340.0
2021-06-09 13:20:00,205.49,205.74,205.49,205.69,10029.0,193.3064,193.5415,193.3064,193.4945,10029.0
2021-06-09 13:30:00,205.65,205.71,205.45,205.45,10224.0,193.4569,193.5133,193.2687,193.2687,10224.0
2021-06-09 13:40:00,205.47,205.52,205.24,205.52,12160.0,193.2876,193.3346,193.0712,193.3346,12160.0
2021-06-09 13:50:00,205.48,205.59,205.39,205.44,10874.0,193.297,193.4004,193.2123,193.2593,10874.0
2021-06-09 14:00:00,205.44,205.52,205.22,205.26,11524.0,193.2593,193.3346,193.0524,193.09,11524.0
2021-06-09 14:10:00,205.28,205.3,205.05,205.12,11234.0,193.1088,193.1276,192.8925,192.9583,11234.0
2021-06-09 14:20:00,205.05,205.28,205.05,205.24,11511.0,192.8925,193.1088,192.8925,193.0712,11511.0
2021-06-09 14:30:00,205.24,205.32,205.1,205.24,15617.0,193.0712,193.1464,192.9395,193.0712,15617.0
2021-06-09 14:40:00,205.24,205.24,204.98,205.01,16372.0,193.0712,193.0712,192.8266,192.8548,16372.0
2021-06-09 14:50:00,205.01,205.39,204.99,205.24,16488.0,192.8548,193.2123,192.836,193.0712,16488.0
2021-06-09 15:00:00,205.24,205.26,205.0,205.04,16280.0,193.0712,193.09,192.8454,192.8831,16280.0
2021-06-09 15:10:00,205.06,205.36,205.0,205.36,33413.0,192.9019,193.1841,192.8454,193.1841,33413.0
2021-06-09 15:20:00,205.38,205.46,205.19,205.32,25828.0,193.2029,193.2781,193.0242,193.1464,25828.0
2021-06-09 15:30:00,205.27,205.29,205.04,205.05,32337.0,193.0994,193.1182,192.8831,192.8925,32337.0
2021-06-09 15:40:00,205.07,205.23,204.79,204.83,42105.0,192.9113,193.0618,192.6479,192.6855,42105.0
2021-06-09 15:50:00,204.82,205.06,204.7,204.85,131830.0,192.6761,192.9019,192.5632,192.7043,131830.0
2021-06-10 09:30:00,204.28,205.96,204.28,205.41,32328.0,192.1681,193.7485,192.1681,193.2311,32328.0
2021-06-10 09:40:00,205.46,205.54,204.92,205.07,15484.0,193.2781,193.3534,192.7702,192.9113,15484.0
2021-06-10 09:50:00,205.11,205.51,205.07,205.43,18718.0,192.9489,193.3252,192.9113,193.2499,18718.0
2021-06-10 10:00:00,205.54,205.65,205.0,205.03,16184.0,193.3534,193.4569,192.8454,192.8736,16184.0
2021-06-10 10:10:00,205.03,205.45,205.03,205.35,21479.0,192.8736,193.2687,192.8736,193.1747,21479.0
2021-06-10 10:20:00,205.39,205.44,205.04,205.05,12818.0,193.2123,193.2593,192.8831,192.8925,12818.0
2021-06-10 10:30:00,205.15,205.39,205.09,205.34,11409.0,192.9865,193.2123,192.9301,193.1653,11409.0
2021-06-10 10:40:00,205.34,205.4,205.22,205.24,10611.0,193.1653,193.2217,193.0524,193.0712,10611.0
2021-06-10 10:50:00,205.23,205.66,205.15,205.66,32321.0,193.0618,193.4663,192.9865,193.4663,32321.0
2021-06-10 11:00:00,205.7,205.86,205.57,205.86,11305.0,193.5039,193.6544,193.3816,193.6544,11305.0
2021-06-10 11:10:00,205.85,206.32,205.85,206.31,35045.0,193.645,194.0872,193.645,194.0778,35045.0
2021-06-10 11:20:00,206.31,206.42,206.15,206.24,17466.0,194.0778,194.1812,193.9272,194.0119,17466.0
2021-06-10 11:30:00,206.28,206.45,206.23,206.4,11522.0,194.0495,194.2095,194.0025,194.1624,11522.0
2021-06-10 11:40:00,206.47,206.77,206.47,206.68,22294.0,194.2283,194.5105,194.2283,194.4258,22294.0
2021-06-10 11:50:00,206.69,206.71,206.37,206.38,12544.0,194.4352,194.454,194.1342,194.1436,12544.0
2021-06-10 12:00:00,206.39,206.44,206.12,206.44,12429.0,194.153,194.2,193.899,194.2,12429.0
2021-06-10 12:10:00,206.44,206.69,206.4,206.59,9446.0,194.2,194.4352,194.1624,194.3411,9446.0
2021-06-10 12:20:00,206.61,206.66,206.31,206.35,10135.0,194.36,194.407,194.0778,194.1154,10135.0
2021-06-10 12:30:00,206.38,206.93,206.38,206.84,41336.0,194.1436,194.661,194.1436,194.5763,41336.0
2021-06-10 12:40:00,206.81,207.02,206.8,207.02,20849.0,194.5481,194.7457,194.5387,194.7457,20849.0
2021-06-10 12:50:00,207.02,207.04,206.75,206.92,6653.0,194.7457,194.7645,194.4917,194.6516,6653.0
2021-06-10 13:00:00,206.86,207.02,206.73,207.02,11725.0,194.5951,194.7457,194.4728,194.7457,11725.0
2021-06-10 13:10:00,206.95,207.04,206.82,206.83,9384.0,194.6798,194.7645,194.5575,194.5669,9384.0
2021-06-10 13:20:00,206.85,206.85,206.62,206.73,11002.0,194.5857,194.5857,194.3694,194.4728,11002.0
2021-06-10 13:30:00,206.66,206.66,206.28,206.3,34018.0,194.407,194.407,194.0495,194.0683,34018.0
2021-06-10 13:40:00,206.3,206.36,206.07,206.2,25060.0,194.0683,194.1248,193.852,193.9743,25060.0
2021-06-10 13:50:00,206.2,206.39,206.06,206.3,20332.0,193.9743,194.153,193.8426,194.0683,20332.0
2021-06-10 14:00:00,206.3,206.31,206.04,206.19,13155.0,194.0683,194.0778,193.8238,193.9649,13155.0
2021-06-10 14:10:00,206.11,206.15,205.85,205.86,19353.0,193.8896,193.9272,193.645,193.6544,19353.0
2021-06-10 14:20:00,205.84,205.95,205.72,205.87,20367.0,193.6356,193.7391,193.5227,193.6638,20367.0
2021-06-10 14:30:00,205.9,206.0,205.67,205.71,25874.0,193.6921,193.7861,193.4757,193.5133,25874.0
2021-06-10 14:40:00,205.78,205.84,205.7,205.81,12312.0,193.5792,193.6356,193.5039,193.6074,12312.0
2021-06-10 14:50:00,205.75,205.83,205.69,205.71,17440.0,193.551,193.6262,193.4945,193.5133,17440.0
2021-06-10 15:00:00,205.71,205.94,205.71,205.9,17901.0,193.5133,193.7297,193.5133,193.6921,17901.0
2021-06-10 15:10:00,205.88,206.09,205.86,206.04,16809.0,193.6732,193.8708,193.6544,193.8238,16809.0
2021-06-10 15:20:00,206.03,206.09,205.91,206.04,16525.0,193.8144,193.8708,193.7015,193.8238,16525.0
2021-06-10 15:30:00,206.03,206.5,205.98,206.36,22004.0,193.8144,194.2565,193.7673,194.1248,22004.0
2021-06-10 15:40:00,206.38,206.56,206.35,206.37,44111.0,194.1436,194.3129,194.1154,194.1342,44111.0
2021-06-10 15:50:00,206.28,206.54,205.7,206.47,154011.0,194.0495,194.2941,193.5039,194.2283,154011.0
2021-06-11 09:30:00,207.21,207.4,206.34,207.4,31742.0,194.9244,195.1031,194.106,195.1031,31742.0
2021-06-11 09:40:00,207.47,207.76,206.96,206.99,34084.0,195.169,195.4418,194.6892,194.7174,34084.0
2021-06-11 09:50:00,207.07,207.56,206.99,207.48,16599.0,194.7927,195.2536,194.7174,195.1784,16599.0
2021-06-11 10:00:00,207.39,207.96,207.38,207.83,35232.0,195.0937,195.6299,195.0843,195.5076,35232.0
2021-06-11 10:10:00,207.83,208.77,207.69,208.47,64524.0,195.5076,196.3919,195.3759,196.1097,64524.0
2021-06-11 10:20:00,208.45,208.92,208.17,208.28,36656.0,196.0909,196.533,195.8275,195.9309,36656.0
2021-06-11 10:30:00,208.3,208.94,208.3,208.93,29661.0,195.9498,196.5518,195.9498,196.5424,29661.0
2021-06-11 10:40:00,208.92,208.93,208.7,208.78,17492.0,196.533,196.5424,196.326,196.4013,17492.0
2021-06-11 10:50:00,208.83,209.39,208.81,209.3,40029.0,196.4483,196.9751,196.4295,196.8905,40029.0
2021-06-11 11:00:00,209.31,209.47,209.27,209.4,33164.0,196.8999,197.0504,196.8623,196.9845,33164.0
2021-06-11 11:10:00,209.38,209.42,209.29,209.39,13116.0,196.9657,197.0034,196.8811,196.9751,13116.0
2021-06-11 11:20:00,209.4,209.67,209.35,209.62,28085.0,196.9845,197.2385,196.9375,197.1915,28085.0
2021-06-11 11:30:00,209.64,209.68,209.35,209.52,23237.0,197.2103,197.2479,196.9375,197.0974,23237.0
2021-06-11 11:40:00,209.53,209.9,209.38,209.83,23074.0,197.1068,197.4549,196.9657,197.389,23074.0
2021-06-11 11:50:00,209.87,210.23,209.83,210.06,27503.0,197.4267,197.7653,197.389,197.6054,27503.0
2021-06-11 12:00:00,210.01,210.44,209.74,209.75,41479.0,197.5584,197.9629,197.3044,197.3138,41479.0
2021-06-11 12:10:00,209.8,210.13,209.51,209.71,49512.0,197.3608,197.6713,197.088,197.2762,49512.0
2021-06-11 12:20:00,209.73,209.73,209.55,209.7,12860.0,197.295,197.295,197.1256,197.2668,12860.0
2021-06-11 12:30:00,209.65,209.65,209.14,209.24,19675.0,197.2197,197.2197,196.74,196.834,19675.0
2021-06-11 12:40:00,209.24,209.5,209.1,209.47,31079.0,196.834,197.0786,196.7023,197.0504,31079.0
2021-06-11 12:50:00,209.41,209.5,209.18,209.19,10725.0,196.994,197.0786,196.7776,196.787,10725.0
2021-06-11 13:00:00,209.21,209.36,209.05,209.05,11747.0,196.8058,196.9469,196.6553,196.6553,11747.0
2021-06-11 13:10:00,209.09,209.21,208.91,209.02,23057.0,196.6929,196.8058,196.5236,196.6271,23057.0
2021-06-11 13:20:00,208.95,209.06,208.94,209.0,11395.0,196.5612,196.6647,196.5518,196.6083,11395.0
2021-06-11 13:30:00,209.03,209.12,208.89,209.04,26803.0,196.6365,196.7211,196.5048,196.6459,26803.0
2021-06-11 13:40:00,209.03,209.21,209.0,209.17,15325.0,196.6365,196.8058,196.6083,196.7682,15325.0
2021-06-11 13:50:00,209.15,209.41,209.14,209.34,17656.0,196.7494,196.994,196.74,196.9281,17656.0
2021-06-11 14:00:00,209.37,209.49,209.37,209.47,12232.0,196.9563,197.0692,196.9563,197.0504,12232.0
2021-06-11 14:10:00,209.47,209.77,209.35,209.73,25727.0,197.0504,197.3326,196.9375,197.295,25727.0
2021-06-11 14:20:00,209.69,209.82,209.5,209.77,13828.0,197.2573,197.3796,197.0786,197.3326,13828.0
2021-06-11 14:30:00,209.79,209.96,209.57,209.72,18886.0,197.3514,197.5113,197.1445,197.2856,18886.0
2021-06-11 14:40:00,209.66,209.89,209.65,209.82,28180.0,197.2291,197.4455,197.2197,197.3796,28180.0
2021-06-11 14:50:00,209.83,209.83,209.58,209.7,12341.0,197.389,197.389,197.1539,197.2668,12341.0
2021-06-11 15:00:00,209.74,209.8,209.52,209.57,17002.0,197.3044,197.3608,197.0974,197.1445,17002.0
2021-06-11 15:10:00,209.53,209.55,209.34,209.41,12063.0,197.1068,197.1256,196.9281,196.994,12063.0
2021-06-11 15:20:00,209.37,209.38,209.06,209.14,24984.0,196.9563,196.9657,196.6647,196.74,24984.0
2021-06-11 15:30:00,209.12,209.29,209.08,209.09,25670.0,196.7211,196.8811,196.6835,196.6929,25670.0
2021-06-11 15:40:00,209.09,209.24,209.01,209.09,40445.0,196.6929,196.834,196.6177,196.6929,40445.0
2021-06-11 15:50:00,209.09,209.38,208.93,209.31,114718.0,196.6929,196.9657,196.5424,196.8999,114718.0
2021-06-14 09:30:00,209.62,209.89,209.0,209.2,52934.0,197.1915,197.4455,196.6083,196.7964,52934.0
2021-06-14 09:40:00,209.25,209.34,208.77,208.78,21800.0,196.8434,196.9281,196.3919,196.4013,21800.0
2021-06-14 09:50:00,208.82,209.39,208.43,209.14,29398.0,196.4389,196.9751,196.0721,196.74,29398.0
2021-06-14 10:00:00,209.15,209.64,209.14,209.25,16351.0,196.7494,197.2103,196.74,196.8434,16351.0
2021-06-14 10:10:00,209.26,209.5,209.2,209.41,21964.0,196.8528,197.0786,196.7964,196.994,21964.0
2021-06-14 10:20:00,209.45,209.92,209.32,209.87,17824.0,197.0316,197.4737,196.9093,197.4267,17824.0
2021-06-14 10:30:00,209.88,209.92,209.26,209.76,17929.0,197.4361,197.4737,196.8528,197.3232,17929.0
2021-06-14 10:40:00,209.8,210.13,209.74,210.09,28173.0,197.3608,197.6713,197.3044,197.6336,28173.0
2021-06-14 10:50:00,210.12,210.14,209.64,209.78,11732.0,197.6619,197.6807,197.2103,197.342,11732.0
2021-06-14 11:00:00,209.83,210.0,209.2,209.28,43361.0,197.389,197.549,196.7964,196.8717,43361.0
2021-06-14 11:10:00,209.26,209.29,208.8,208.91,26622.0,196.8528,196.8811,196.4201,196.5236,26622.0
2021-06-14 11:20:00,208.87,209.39,208.86,209.19,14435.0,196.486,196.9751,196.4766,196.787,14435.0
2021-06-14 11:30:00,209.23,209.68,209.22,209.49,9311.0,196.8246,197.2479,196.8152,197.0692,9311.0
2021-06-14 11:40:00,209.41,209.41,208.75,208.89,18584.0,196.994,196.994,196.3731,196.5048,18584.0
2021-06-14 11:50:00,208.85,208.88,208.33,208.56,9208.0,196.4672,196.4954,195.978,196.1943,9208.0
2021-06-14 12:00:00,208.57,208.57,208.21,208.29,30527.0,196.2038,196.2038,195.8651,195.9404,30527.0
2021-06-14 12:10:00,208.33,208.33,207.81,207.98,26174.0,195.978,195.978,195.4888,195.6487,26174.0
2021-06-14 12:20:00,208.03,208.08,207.96,208.04,8023.0,195.6958,195.7428,195.6299,195.7052,8023.0
2021-06-14 12:30:00,208.05,208.18,207.97,208.13,13900.0,195.7146,195.8369,195.6393,195.7898,13900.0
2021-06-14 12:40:00,208.13,208.4,208.13,208.28,12724.0,195.7898,196.0438,195.7898,195.9309,12724.0
2021-06-14 12:50:00,208.24,208.29,208.06,208.23,10855.0,195.8933,195.9404,195.724,195.8839,10855.0
2021-06-14 13:00:00,208.2,208.48,208.2,208.25,10458.0,195.8557,196.1191,195.8557,195.9027,10458.0
2021-06-14 13:10:00,208.24,208.26,207.98,208.06,8952.0,195.8933,195.9121,195.6487,195.724,8952.0
2021-06-14 13:20:00,208.08,208.19,207.99,208.19,8583.0,195.7428,195.8463,195.6581,195.8463,8583.0
2021-06-14 13:30:00,208.2,208.28,208.16,208.25,5734.0,195.8557,195.9309,195.8181,195.9027,5734.0
2021-06-14 13:40:00,208.21,208.39,208.2,208.39,11427.0,195.8651,196.0344,195.8557,196.0344,11427.0
2021-06-14 13:50:00,208.42,208.46,208.32,208.35,7457.0,196.0626,196.1003,195.9686,195.9968,7457.0
2021-06-14 14:00:00,208.4,208.63,208.38,208.49,23901.0,196.0438,196.2602,196.025,196.1285,23901.0
2021-06-14 14:10:00,208.55,208.7,208.49,208.69,14220.0,196.1849,196.326,196.1285,196.3166,14220.0
2021-06-14 14:20:00,208.64,208.98,208.64,208.94,13866.0,196.2696,196.5894,196.2696,196.5518,13866.0
2021-06-14 14:30:00,208.91,208.97,208.73,208.81,13070.0,196.5236,196.58,196.3543,196.4295,13070.0
2021-06-14 14:40:00,208.78,208.96,208.68,208.71,17706.0,196.4013,196.5706,196.3072,196.3355,17706.0
2021-06-14 14:50:00,208.71,208.85,208.59,208.67,16749.0,196.3355,196.4672,196.2226,196.2978,16749.0
2021-06-14 15:00:00,208.67,208.96,208.65,208.94,27558.0,196.2978,196.5706,196.279,196.5518,27558.0
2021-06-14 15:10:00,208.95,209.01,208.77,208.77,10482.0,196.5612,196.6177,196.3919,196.3919,10482.0
2021-06-14 15:20:00,208.77,209.09,208.63,209.09,34278.0,196.3919,196.6929,196.2602,196.6929,34278.0
2021-06-14 15:30:00,209.06,209.18,208.89,209.18,22971.0,196.6647,196.7776,196.5048,196.7776,22971.0
2021-06-14 15:40:00,209.15,209.19,208.9,209.08,21222.0,196.7494,196.787,196.5142,196.6835,21222.0
2021-06-14 15:50:00,209.06,209.56,208.99,209.56,101156.0,196.6647,197.1351,196.5989,197.1351,101156.0
2021-06-15 09:30:00,210.21,210.97,209.7,210.07,72062.0,197.7465,198.4615,197.2668,197.6148,72062.0
2021-06-15 09:40:00,210.01,210.01,209.17,209.31,14415.0,197.5584,197.5584,196.7682,196.8999,14415.0
2021-06-15 09:50:00,209.33,209.72,209.19,209.65,46276.0,196.9187,197.2856,196.787,197.2197,46276.0
2021-06-15 10:00:00,209.62,210.03,209.62,210.03,21368.0,197.1915,197.5772,197.1915,197.5772,21368.0
2021-06-15 10:10:00,210.13,210.73,209.98,210.59,35132.0,197.6713,198.2357,197.5302,198.104,35132.0
2021-06-15 10:20:00,210.6,211.1,210.54,211.03,46258.0,198.1134,198.5837,198.057,198.5179,46258.0
2021-06-15 10:30:00,210.97,211.4,210.97,211.0,22846.0,198.4615,198.866,198.4615,198.4897,22846.0
2021-06-15 10:40:00,211.0,211.5,210.99,211.47,36227.0,198.4897,198.96,198.4803,198.9318,36227.0
2021-06-15 10:50:00,211.5,211.91,211.4,211.63,53618.0,198.96,199.3457,198.866,199.0823,53618.0
2021-06-15 11:00:00,211.61,211.7,211.32,211.66,32623.0,199.0635,199.1482,198.7907,199.1105,32623.0
2021-06-15 11:10:00,211.65,212.05,211.43,211.95,28930.0,199.1011,199.4774,198.8942,199.3834,28930.0
2021-06-15 11:20:00,211.91,212.25,211.89,212.12,24016.0,199.3457,199.6656,199.3269,199.5433,24016.0
2021-06-15 11:30:00,212.2,212.2,211.89,211.92,20228.0,199.6185,199.6185,199.3269,199.3551,20228.0
2021-06-15 11:40:00,211.92,212.12,211.86,211.97,16882.0,199.3551,199.5433,199.2987,199.4022,16882.0
2021-06-15 11:50:00,211.96,211.96,211.67,211.81,19746.0,199.3928,199.3928,199.12,199.2517,19746.0
2021-06-15 12:00:00,211.76,212.28,211.75,211.97,31077.0,199.2046,199.6938,199.1952,199.4022,31077.0
2021-06-15 12:10:00,211.97,212.11,211.82,212.11,16629.0,199.4022,199.5339,199.2611,199.5339,16629.0
2021-06-15 12:20:00,212.11,212.32,212.05,212.08,11908.0,199.5339,199.7314,199.4774,199.5056,11908.0
2021-06-15 12:30:00,212.1,212.18,211.91,211.92,17919.0,199.5245,199.5997,199.3457,199.3551,17919.0
2021-06-15 12:40:00,211.91,212.16,211.91,212.0,21309.0,199.3457,199.5809,199.3457,199.4304,21309.0
2021-06-15 12:50:00,212.01,212.18,211.99,212.14,13302.0,199.4398,199.5997,199.421,199.5621,13302.0
2021-06-15 13:00:00,212.12,212.23,212.0,212.06,11697.0,199.5433,199.6468,199.4304,199.4868,11697.0
2021-06-15 13:10:00,212.06,212.23,212.06,212.22,13062.0,199.4868,199.6468,199.4868,199.6373,13062.0
2021-06-15 13:20:00,212.19,212.54,212.19,212.39,25659.0,199.6091,199.9384,199.6091,199.7973,25659.0
2021-06-15 13:30:00,212.39,212.51,212.23,212.34,14656.0,199.7973,199.9101,199.6468,199.7502,14656.0
2021-06-15 13:40:00,212.36,212.38,212.13,212.25,30050.0,199.769,199.7879,199.5527,199.6656,30050.0
2021-06-15 13:50:00,212.24,212.31,212.11,212.12,16005.0,199.6562,199.722,199.5339,199.5433,16005.0
2021-06-15 14:00:00,212.12,212.36,212.11,212.12,23585.0,199.5433,199.769,199.5339,199.5433,23585.0
2021-06-15 14:10:00,212.11,212.23,212.08,212.2,20442.0,199.5339,199.6468,199.5056,199.6185,20442.0
2021-06-15 14:20:00,212.2,212.32,212.12,212.31,29123.0,199.6185,199.7314,199.5433,199.722,29123.0
2021-06-15 14:30:00,212.31,212.39,212.12,212.14,20992.0,199.722,199.7973,199.5433,199.5621,20992.0
2021-06-15 14:40:00,212.11,212.3,212.09,212.21,19126.0,199.5339,199.7126,199.5151,199.6279,19126.0
2021-06-15 14:50:00,212.18,212.35,212.18,212.25,20661.0,199.5997,199.7596,199.5997,199.6656,20661.0
2021-06-15 15:00:00,212.25,212.39,212.12,212.33,38523.0,199.6656,199.7973,199.5433,199.7408,38523.0
2021-06-15 15:10:00,212.34,212.55,212.31,212.49,19575.0,199.7502,199.9478,199.722,199.8913,19575.0
2021-06-15 15:20:00,212.45,212.58,212.39,212.53,29316.0,199.8537,199.976,199.7973,199.929,29316.0
2021-06-15 15:30:00,212.54,212.75,212.49,212.64,41794.0,199.9384,200.1359,199.8913,200.0324,41794.0
2021-06-15 15:40:00,212.65,212.67,212.3,212.48,67543.0,200.0418,200.0607,199.7126,199.8819,67543.0
2021-06-15 15:50:00,212.44,212.44,211.86,212.09,181185.0,199.8443,199.8443,199.2987,199.5151,181185.0
2021-06-16 09:30:00,212.41,212.71,211.9,212.49,40910.0,199.8161,200.0983,199.3363,199.8913,40910.0
2021-06-16 09:40:00,212.39,212.47,211.27,211.42,33570.0,199.7973,199.8725,198.7437,198.8848,33570.0
2021-06-16 09:50:00,211.38,211.96,211.22,211.78,18537.0,198.8471,199.3928,198.6966,199.2234,18537.0
2021-06-16 10:00:00,211.53,211.85,211.43,211.73,27863.0,198.9883,199.2893,198.8942,199.1764,27863.0
2021-06-16 10:10:00,211.71,211.78,211.08,211.6,32705.0,199.1576,199.2234,198.5649,199.0541,32705.0
2021-06-16 10:20:00,211.64,211.83,211.46,211.48,13989.0,199.0917,199.2705,198.9224,198.9412,13989.0
2021-06-16 10:30:00,211.48,211.9,211.48,211.78,24335.0,198.9412,199.3363,198.9412,199.2234,24335.0
2021-06-16 10:40:00,211.76,212.02,211.5,211.58,22966.0,199.2046,199.4492,198.96,199.0353,22966.0
2021-06-16 10:50:00,211.56,212.13,211.56,211.93,20350.0,199.0165,199.5527,199.0165,199.3645,20350.0
2021-06-16 11:00:00,211.92,211.96,211.55,211.95,20645.0,199.3551,199.3928,199.0071,199.3834,20645.0
2021-06-16 11:10:00,211.92,212.07,211.6,212.02,15475.0,199.3551,199.4962,199.0541,199.4492,15475.0
2021-06-16 11:20:00,212.01,212.21,211.97,212.17,19310.0,199.4398,199.6279,199.4022,199.5903,19310.0
2021-06-16 11:30:00,212.14,212.27,212.03,212.14,15121.0,199.5621,199.6844,199.4586,199.5621,15121.0
2021-06-16 11:40:00,212.18,212.32,212.09,212.24,15721.0,199.5997,199.7314,199.5151,199.6562,15721.0
2021-06-16 11:50:00,212.26,212.35,212.17,212.35,31695.0,199.675,199.7596,199.5903,199.7596,31695.0
2021-06-16 12:00:00,212.32,212.61,212.31,212.48,25588.0,199.7314,200.0042,199.722,199.8819,25588.0
2021-06-16 12:10:00,212.55,212.94,212.55,212.74,52748.0,199.9478,200.3147,199.9478,200.1265,52748.0
2021-06-16 12:20:00,212.74,212.93,212.74,212.85,10511.0,200.1265,200.3052,200.1265,200.23,10511.0
2021-06-16 12:30:00,212.88,213.03,212.61,212.61,15765.0,200.2582,200.3993,200.0042,200.0042,15765.0
2021-06-16 12:40:00,212.61,212.76,212.46,212.72,16580.0,200.0042,200.1453,199.8631,200.1077,16580.0
2021-06-16 12:50:00,212.73,212.74,212.43,212.43,15661.0,200.1171,200.1265,199.8349,199.8349,15661.0
2021-06-16 13:00:00,212.48,212.48,212.2,212.27,16635.0,199.8819,199.8819,199.6185,199.6844,16635.0
2021-06-16 13:10:00,212.27,212.38,212.19,212.25,18521.0,199.6844,199.7879,199.6091,199.6656,18521.0
2021-06-16 13:20:00,212.22,212.26,211.77,212.01,50006.0,199.6373,199.675,199.214,199.4398,50006.0
2021-06-16 13:30:00,211.97,212.05,211.63,211.65,15905.0,199.4022,199.4774,199.0823,199.1011,15905.0
2021-06-16 13:40:00,211.65,211.76,211.25,211.25,22681.0,199.1011,199.2046,198.7249,198.7249,22681.0
2021-06-16 13:50:00,211.28,211.5,211.0,211.0,16622.0,198.7531,198.96,198.4897,198.4897,16622.0
2021-06-16 14:00:00,211.08,211.08,209.89,210.65,42953.0,198.5649,198.5649,197.4455,198.1604,42953.0
2021-06-16 14:10:00,210.67,210.78,210.09,210.27,43300.0,198.1792,198.2827,197.6336,197.803,43300.0
2021-06-16 14:20:00,210.25,210.99,210.16,210.99,36938.0,197.7841,198.4803,197.6995,198.4803,36938.0
2021-06-16 14:30:00,210.92,211.87,210.68,211.64,73340.0,198.4144,199.3081,198.1887,199.0917,73340.0
2021-06-16 14:40:00,211.64,211.7,210.8,210.97,37912.0,199.0917,199.1482,198.3015,198.4615,37912.0
2021-06-16 14:50:00,210.96,211.48,210.94,211.44,28221.0,198.452,198.9412,198.4332,198.9036,28221.0
2021-06-16 15:00:00,211.39,211.73,211.37,211.64,36508.0,198.8566,199.1764,198.8377,199.0917,36508.0
2021-06-16 15:10:00,211.67,211.72,211.46,211.56,22414.0,199.12,199.167,198.9224,199.0165,22414.0
2021-06-16 15:20:00,211.57,211.8,211.48,211.56,25504.0,199.0259,199.2422,198.9412,199.0165,25504.0
2021-06-16 15:30:00,211.59,211.8,211.43,211.75,36114.0,199.0447,199.2422,198.8942,199.1952,36114.0
2021-06-16 15:40:00,211.73,211.8,211.43,211.61,65298.0,199.1764,199.2422,198.8942,199.0635,65298.0
2021-06-16 15:50:00,211.63,211.64,210.91,211.13,158333.0,199.0823,199.0917,198.405,198.612,158333.0
2021-06-17 09:30:00,211.09,212.28,210.61,211.34,43980.0,198.5743,199.6938,198.1228,198.8095,43980.0
2021-06-17 09:40:00,211.32,211.58,210.68,211.47,72369.0,198.7907,199.0353,198.1887,198.9318,72369.0
2021-06-17 09:50:00,211.45,211.83,211.29,211.5,25723.0,198.913,199.2705,198.7625,198.96,25723.0
2021-06-17 10:00:00,211.55,212.13,211.55,212.1,49936.0,199.0071,199.5527,199.0071,199.5245,49936.0
2021-06-17 10:10:00,212.09,212.22,211.81,212.22,26518.0,199.5151,199.6373,199.2517,199.6373,26518.0
2021-06-17 10:20:00,212.36,212.64,212.17,212.47,17135.0,199.769,200.0324,199.5903,199.8725,17135.0
2021-06-17 10:30:00,212.49,213.15,212.46,212.86,35770.0,199.8913,200.5122,199.8631,200.2394,35770.0
2021-06-17 10:40:00,212.95,213.35,212.95,213.13,23118.0,200.3241,200.7003,200.3241,200.4934,23118.0
2021-06-17 10:50:00,213.09,213.64,213.09,213.44,29310.0,200.4558,200.9732,200.4558,200.785,29310.0
2021-06-17 11:00:00,213.43,214.17,213.35,213.85,35369.0,200.7756,201.4717,200.7003,201.1707,35369.0
2021-06-17 11:10:00,213.82,213.98,213.58,213.84,34525.0,201.1425,201.293,200.9167,201.1613,34525.0
2021-06-17 11:20:00,213.88,213.88,213.52,213.69,17354.0,201.1989,201.1989,200.8603,201.0202,17354.0
2021-06-17 11:30:00,213.68,213.82,213.52,213.7,28455.0,201.0108,201.1425,200.8603,201.0296,28455.0
2021-06-17 11:40:00,213.68,214.03,213.65,214.01,13863.0,201.0108,201.34,200.9826,201.3212,13863.0
2021-06-17 11:50:00,213.99,214.06,213.69,213.69,27855.0,201.3024,201.3682,201.0202,201.0202,27855.0
2021-06-17 12:00:00,213.72,213.75,213.24,213.39,13048.0,201.0484,201.0766,200.5969,200.738,13048.0
2021-06-17 12:10:00,213.39,213.63,213.16,213.24,18063.0,200.738,200.9637,200.5216,200.5969,18063.0
2021-06-17 12:20:00,213.21,213.24,212.97,213.14,36357.0,200.5686,200.5969,200.3429,200.5028,36357.0
2021-06-17 12:30:00,213.1,213.68,213.07,213.53,13736.0,200.4652,201.0108,200.4369,200.8697,13736.0
2021-06-17 12:40:00,213.49,213.62,213.39,213.62,15674.0,200.832,200.9543,200.738,200.9543,15674.0
2021-06-17 12:50:00,213.6,213.82,213.5,213.59,19050.0,200.9355,201.1425,200.8415,200.9261,19050.0
2021-06-17 13:00:00,213.6,213.9,213.6,213.87,22014.0,200.9355,201.2177,200.9355,201.1895,22014.0
2021-06-17 13:10:00,213.88,213.91,213.73,213.81,14821.0,201.1989,201.2271,201.0578,201.1331,14821.0
2021-06-17 13:20:00,213.86,214.28,213.81,214.22,32127.0,201.1801,201.5752,201.1331,201.5188,32127.0
2021-06-17 13:30:00,214.25,214.3,213.95,213.96,13557.0,201.547,201.594,201.2648,201.2742,13557.0
2021-06-17 13:40:00,214.01,214.1,213.87,214.07,24647.0,201.3212,201.4059,201.1895,201.3777,24647.0
2021-06-17 13:50:00,214.07,214.11,213.68,213.68,28177.0,201.3777,201.4153,201.0108,201.0108,28177.0
2021-06-17 14:00:00,213.61,213.81,213.45,213.45,16349.0,200.9449,201.1331,200.7944,200.7944,16349.0
2021-06-17 14:10:00,213.5,213.67,213.24,213.31,17455.0,200.8415,201.0014,200.5969,200.6627,17455.0
2021-06-17 14:20:00,213.26,213.28,212.95,212.99,47098.0,200.6157,200.6345,200.3241,200.3617,47098.0
2021-06-17 14:30:00,213.01,213.2,212.95,213.07,16327.0,200.3805,200.5592,200.3241,200.4369,16327.0
2021-06-17 14:40:00,213.07,213.2,212.93,213.06,23042.0,200.4369,200.5592,200.3052,200.4275,23042.0
2021-06-17 14:50:00,213.06,213.12,212.91,212.91,18930.0,200.4275,200.484,200.2864,200.2864,18930.0
2021-06-17 15:00:00,212.93,213.25,212.9,213.17,32152.0,200.3052,200.6063,200.277,200.531,32152.0
2021-06-17 15:10:00,213.2,213.57,213.13,213.33,18875.0,200.5592,200.9073,200.4934,200.6815,18875.0
2021-06-17 15:20:00,213.35,213.4,213.18,213.32,19819.0,200.7003,200.7474,200.5404,200.6721,19819.0
2021-06-17 15:30:00,213.34,213.47,213.21,213.33,35200.0,200.6909,200.8132,200.5686,200.6815,35200.0
2021-06-17 15:40:00,213.35,213.6,213.29,213.43,41285.0,200.7003,200.9355,200.6439,200.7756,41285.0
2021-06-17 15:50:00,213.3,213.5,213.04,213.29,109651.0,200.6533,200.8415,200.4087,200.6439,109651.0
2021-06-18 09:30:00,212.0,213.1,211.55,212.27,165914.0,199.4304,200.4652,199.0071,199.6844,165914.0
2021-06-18 09:40:00,212.3,213.14,212.07,212.49,44727.0,199.7126,200.5028,199.4962,199.8913,44727.0
2021-06-18 09:50:00,212.31,212.8,211.69,212.69,32913.0,199.722,200.183,199.1388,200.0795,32913.0
2021-06-18 10:00:00,212.6,212.6,211.78,212.53,46265.0,199.9948,199.9948,199.2234,199.929,46265.0
2021-06-18 10:10:00,212.5,212.64,212.13,212.24,25986.0,199.9007,200.0324,199.5527,199.6562,25986.0
2021-06-18 10:20:00,212.23,212.62,211.99,212.22,32713.0,199.6468,200.0136,199.421,199.6373,32713.0
2021-06-18 10:30:00,212.23,212.49,211.91,212.42,44127.0,199.6468,199.8913,199.3457,199.8255,44127.0
2021-06-18 10:40:00,212.38,212.8,212.25,212.43,22366.0,199.7879,200.183,199.6656,199.8349,22366.0
2021-06-18 10:50:00,212.39,212.63,212.33,212.6,18301.0,199.7973,200.023,199.7408,199.9948,18301.0
2021-06-18 11:00:00,212.66,213.12,212.65,212.87,24365.0,200.0513,200.484,200.0418,200.2488,24365.0
2021-06-18 11:10:00,212.89,213.26,212.73,212.98,45580.0,200.2676,200.6157,200.1171,200.3523,45580.0
2021-06-18 11:20:00,213.03,213.1,212.54,212.59,11423.0,200.3993,200.4652,199.9384,199.9854,11423.0
2021-06-18 11:30:00,212.56,213.24,212.56,213.19,15312.0,199.9572,200.5969,199.9572,200.5498,15312.0
2021-06-18 11:40:00,213.18,213.54,213.18,213.53,24729.0,200.5404,200.8791,200.5404,200.8697,24729.0
2021-06-18 11:50:00,213.49,213.49,213.1,213.17,12433.0,200.832,200.832,200.4652,200.531,12433.0
2021-06-18 12:00:00,213.14,213.51,213.06,213.48,11639.0,200.5028,200.8509,200.4275,200.8226,11639.0
2021-06-18 12:10:00,213.46,213.59,213.33,213.35,23320.0,200.8038,200.9261,200.6815,200.7003,23320.0
2021-06-18 12:20:00,213.34,213.48,213.26,213.42,12338.0,200.6909,200.8226,200.6157,200.7662,12338.0
2021-06-18 12:30:00,213.42,213.57,213.31,213.33,13005.0,200.7662,200.9073,200.6627,200.6815,13005.0
2021-06-18 12:40:00,213.25,213.28,213.0,213.09,12478.0,200.6063,200.6345,200.3711,200.4558,12478.0
2021-06-18 12:50:00,213.13,213.29,213.04,213.05,8053.0,200.4934,200.6439,200.4087,200.4181,8053.0
2021-06-18 13:00:00,213.0,213.16,212.94,213.13,7762.0,200.3711,200.5216,200.3147,200.4934,7762.0
2021-06-18 13:10:00,213.11,213.31,213.0,213.07,8326.0,200.4746,200.6627,200.3711,200.4369,8326.0
2021-06-18 13:20:00,213.1,213.1,212.82,212.94,21265.0,200.4652,200.4652,200.2018,200.3147,21265.0
2021-06-18 13:30:00,212.95,213.24,212.9,213.14,10295.0,200.3241,200.5969,200.277,200.5028,10295.0
2021-06-18 13:40:00,213.23,213.34,212.94,212.96,13284.0,200.5875,200.6909,200.3147,200.3335,13284.0
2021-06-18 13:50:00,213.01,213.23,212.85,213.17,24934.0,200.3805,200.5875,200.23,200.531,24934.0
2021-06-18 14:00:00,213.16,213.51,213.13,213.43,13261.0,200.5216,200.8509,200.4934,200.7756,13261.0
2021-06-18 14:10:00,213.43,213.43,213.27,213.34,11477.0,200.7756,200.7756,200.6251,200.6909,11477.0
2021-06-18 14:20:00,213.34,213.38,213.04,213.38,10650.0,200.6909,200.7286,200.4087,200.7286,10650.0
2021-06-18 14:30:00,213.37,213.37,213.11,213.18,11915.0,200.7192,200.7192,200.4746,200.5404,11915.0
2021-06-18 14:40:00,213.21,213.3,213.09,213.3,11627.0,200.5686,200.6533,200.4558,200.6533,11627.0
2021-06-18 14:50:00,213.38,213.52,213.28,213.52,10358.0,200.7286,200.8603,200.6345,200.8603,10358.0
2021-06-18 15:00:00,213.46,213.7,213.4,213.51,13953.0,200.8038,201.0296,200.7474,200.8509,13953.0
2021-06-18 15:10:00,213.47,213.72,213.41,213.63,23289.0,200.8132,201.0484,200.7568,200.9637,23289.0
2021-06-18 15:20:00,213.64,213.96,213.6,213.89,39783.0,200.9732,201.2742,200.9355,201.2083,39783.0
2021-06-18 15:30:00,213.87,214.1,213.55,213.74,54777.0,201.1895,201.4059,200.8885,201.0672,54777.0
2021-06-18 15:40:00,213.74,213.99,213.56,213.6,66960.0,201.0672,201.3024,200.8979,200.9355,66960.0
2021-06-18 15:50:00,213.6,213.86,212.5,212.72,219329.0,200.9355,201.1801,199.9007,200.1077,219329.0
2021-06-21 09:30:00,213.61,214.07,212.8,213.78,77595.0,200.9449,201.3777,200.183,201.1049,77595.0
2021-06-21 09:40:00,213.78,214.25,213.61,213.89,26039.0,201.1049,201.547,200.9449,201.2083,26039.0
2021-06-21 09:50:00,213.79,214.63,213.43,213.61,34403.0,201.1143,201.9045,200.7756,200.9449,34403.0
2021-06-21 10:00:00,213.6,213.73,212.87,213.2,34675.0,200.9355,201.0578,200.2488,200.5592,34675.0
2021-06-21 10:10:00,213.15,213.37,212.67,213.23,18240.0,200.5122,200.7192,200.0607,200.5875,18240.0
2021-06-21 10:20:00,213.17,213.98,213.17,213.86,16838.0,200.531,201.293,200.531,201.1801,16838.0
2021-06-21 10:30:00,214.02,214.43,214.02,214.43,21351.0,201.3306,201.7163,201.3306,201.7163,21351.0
2021-06-21 10:40:00,214.44,214.5,214.27,214.36,26301.0,201.7257,201.7822,201.5658,201.6505,26301.0
2021-06-21 10:50:00,214.44,214.79,214.28,214.63,26108.0,201.7257,202.055,201.5752,201.9045,26108.0
2021-06-21 11:00:00,214.65,214.65,214.18,214.44,21312.0,201.9233,201.9233,201.4811,201.7257,21312.0
2021-06-21 11:10:00,214.48,214.54,214.06,214.14,30578.0,201.7633,201.8198,201.3682,201.4435,30578.0
2021-06-21 11:20:00,214.16,214.37,214.06,214.1,18248.0,201.4623,201.6599,201.3682,201.4059,18248.0
2021-06-21 11:30:00,214.12,214.78,214.1,214.77,38734.0,201.4247,202.0456,201.4059,202.0362,38734.0
2021-06-21 11:40:00,214.77,214.85,214.5,214.55,9836.0,202.0362,202.1114,201.7822,201.8292,9836.0
2021-06-21 11:50:00,214.59,214.66,214.06,214.18,17195.0,201.8668,201.9327,201.3682,201.4811,17195.0
2021-06-21 12:00:00,214.22,214.22,213.9,213.93,17169.0,201.5188,201.5188,201.2177,201.246,17169.0
2021-06-21 12:10:00,213.88,213.88,213.69,213.85,13448.0,201.1989,201.1989,201.0202,201.1707,13448.0
2021-06-21 12:20:00,213.8,214.01,213.76,213.8,38875.0,201.1237,201.3212,201.086,201.1237,38875.0
2021-06-21 12:30:00,213.81,214.34,213.8,214.25,16422.0,201.1331,201.6316,201.1237,201.547,16422.0
2021-06-21 12:40:00,214.27,214.33,214.0,214.06,10058.0,201.5658,201.6222,201.3118,201.3682,10058.0
2021-06-21 12:50:00,214.06,214.38,214.06,214.33,22138.0,201.3682,201.6693,201.3682,201.6222,22138.0
2021-06-21 13:00:00,214.29,214.52,214.29,214.5,14045.0,201.5846,201.801,201.5846,201.7822,14045.0
2021-06-21 13:10:00,214.52,214.7,214.43,214.5,20206.0,201.801,201.9703,201.7163,201.7822,20206.0
2021-06-21 13:20:00,214.48,214.65,214.41,214.43,19705.0,201.7633,201.9233,201.6975,201.7163,19705.0
2021-06-21 13:30:00,214.44,214.59,214.41,214.43,13167.0,201.7257,201.8668,201.6975,201.7163,13167.0
2021-06-21 13:40:00,214.4,214.62,214.4,214.62,21317.0,201.6881,201.895,201.6881,201.895,21317.0
2021-06-21 13:50:00,214.56,214.62,214.43,214.5,16609.0,201.8386,201.895,201.7163,201.7822,16609.0
2021-06-21 14:00:00,214.53,214.54,214.24,214.31,37790.0,201.8104,201.8198,201.5376,201.6034,37790.0
2021-06-21 14:10:00,214.31,214.35,213.76,213.76,44270.0,201.6034,201.6411,201.086,201.086,44270.0
2021-06-21 14:20:00,213.7,213.82,213.6,213.71,16045.0,201.0296,201.1425,200.9355,201.039,16045.0
2021-06-21 14:30:00,213.69,214.03,213.69,213.99,14295.0,201.0202,201.34,201.0202,201.3024,14295.0
2021-06-21 14:40:00,214.0,214.21,213.99,214.15,11173.0,201.3118,201.5094,201.3024,201.4529,11173.0
2021-06-21 14:50:00,214.15,214.2,213.9,214.01,13626.0,201.4529,201.4999,201.2177,201.3212,13626.0
2021-06-21 15:00:00,213.97,214.06,213.82,214.06,16766.0,201.2836,201.3682,201.1425,201.3682,16766.0
2021-06-21 15:10:00,214.05,214.15,213.86,214.11,15170.0,201.3588,201.4529,201.1801,201.4153,15170.0
2021-06-21 15:20:00,214.08,214.1,213.91,213.97,16552.0,201.3871,201.4059,201.2271,201.2836,16552.0
2021-06-21 15:30:00,213.9,214.09,213.73,213.9,34102.0,201.2177,201.3965,201.0578,201.2177,34102.0
2021-06-21 15:40:00,213.91,213.96,213.7,213.76,22985.0,201.2271,201.2742,201.0296,201.086,22985.0
2021-06-21 15:50:00,213.77,214.04,213.7,214.03,70854.0,201.0954,201.3494,201.0296,201.34,70854.0
2021-06-22 09:30:00,214.78,214.83,213.72,213.96,27407.0,202.0456,202.0926,201.0484,201.2742,27407.0
2021-06-22 09:40:00,214.06,214.5,213.62,214.33,18493.0,201.3682,201.7822,200.9543,201.6222,18493.0
2021-06-22 09:50:00,214.32,214.76,214.22,214.67,23562.0,201.6128,202.0267,201.5188,201.9421,23562.0
2021-06-22 10:00:00,214.56,215.09,214.56,214.85,17760.0,201.8386,202.3372,201.8386,202.1114,17760.0
2021-06-22 10:10:00,214.93,215.02,214.65,214.89,18255.0,202.1867,202.2713,201.9233,202.149,18255.0
2021-06-22 10:20:00,214.9,215.07,214.76,214.98,11985.0,202.1584,202.3184,202.0267,202.2337,11985.0
2021-06-22 10:30:00,215.01,215.67,214.97,215.63,21317.0,202.2619,202.8828,202.2243,202.8452,21317.0
2021-06-22 10:40:00,215.64,215.65,215.22,215.57,21103.0,202.8546,202.864,202.4595,202.7887,21103.0
2021-06-22 10:50:00,215.61,215.76,215.5,215.59,18212.0,202.8263,202.9675,202.7229,202.8075,18212.0
2021-06-22 11:00:00,215.55,215.9,215.5,215.64,14597.0,202.7699,203.0992,202.7229,202.8546,14597.0
2021-06-22 11:10:00,215.67,215.97,215.67,215.9,17015.0,202.8828,203.165,202.8828,203.0992,17015.0
2021-06-22 11:20:00,215.9,215.95,215.79,215.79,8064.0,203.0992,203.1462,202.9957,202.9957,8064.0
2021-06-22 11:30:00,215.77,215.87,215.76,215.83,20145.0,202.9769,203.0709,202.9675,203.0333,20145.0
2021-06-22 11:40:00,215.81,215.85,215.73,215.76,16373.0,203.0145,203.0521,202.9392,202.9675,16373.0
2021-06-22 11:50:00,215.75,215.76,215.5,215.73,16644.0,202.958,202.9675,202.7229,202.9392,16644.0
2021-06-22 12:00:00,215.65,215.91,215.55,215.91,21412.0,202.864,203.1086,202.7699,203.1086,21412.0
2021-06-22 12:10:00,215.87,215.99,215.7,215.7,12054.0,203.0709,203.1838,202.911,202.911,12054.0
2021-06-22 12:20:00,215.7,215.76,215.45,215.45,14943.0,202.911,202.9675,202.6758,202.6758,14943.0
2021-06-22 12:30:00,215.43,215.68,215.14,215.16,25887.0,202.657,202.8922,202.3842,202.403,25887.0
2021-06-22 12:40:00,215.15,215.27,214.94,214.94,15362.0,202.3936,202.5065,202.1961,202.1961,15362.0
2021-06-22 12:50:00,214.92,214.92,214.77,214.81,16039.0,202.1773,202.1773,202.0362,202.0738,16039.0
2021-06-22 13:00:00,214.82,214.94,214.78,214.94,9410.0,202.0832,202.1961,202.0456,202.1961,9410.0
2021-06-22 13:10:00,214.95,215.02,214.88,214.94,8739.0,202.2055,202.2713,202.1396,202.1961,8739.0
2021-06-22 13:20:00,214.98,215.04,214.92,214.99,10059.0,202.2337,202.2901,202.1773,202.2431,10059.0
2021-06-22 13:30:00,214.97,215.24,214.96,215.02,11336.0,202.2243,202.4783,202.2149,202.2713,11336.0
2021-06-22 13:40:00,215.03,215.04,214.78,214.99,12528.0,202.2807,202.2901,202.0456,202.2431,12528.0
2021-06-22 13:50:00,214.96,214.98,214.69,214.78,33566.0,202.2149,202.2337,201.9609,202.0456,33566.0
2021-06-22 14:00:00,214.8,214.93,214.79,214.9,6833.0,202.0644,202.1867,202.055,202.1584,6833.0
2021-06-22 14:10:00,214.89,215.04,214.82,214.99,10660.0,202.149,202.2901,202.0832,202.2431,10660.0
2021-06-22 14:20:00,214.99,215.21,214.97,215.14,8897.0,202.2431,202.4501,202.2243,202.3842,8897.0
2021-06-22 14:30:00,215.18,215.4,215.03,215.4,10955.0,202.4218,202.6288,202.2807,202.6288,10955.0
2021-06-22 14:40:00,215.38,215.43,215.2,215.31,8797.0,202.61,202.657,202.4407,202.5441,8797.0
2021-06-22 14:50:00,215.28,215.32,215.15,215.29,10998.0,202.5159,202.5535,202.3936,202.5253,10998.0
2021-06-22 15:00:00,215.28,215.35,215.05,215.24,9493.0,202.5159,202.5818,202.2996,202.4783,9493.0
2021-06-22 15:10:00,215.24,215.34,215.17,215.27,13256.0,202.4783,202.5724,202.4124,202.5065,13256.0
2021-06-22 15:20:00,215.27,215.41,215.2,215.3,17708.0,202.5065,202.6382,202.4407,202.5347,17708.0
2021-06-22 15:30:00,215.32,215.37,215.17,215.18,24389.0,202.5535,202.6006,202.4124,202.4218,24389.0
2021-06-22 15:40:00,215.2,215.3,215.14,215.18,30062.0,202.4407,202.5347,202.3842,202.4218,30062.0
2021-06-22 15:50:00,215.19,215.22,214.81,214.83,77981.0,202.4313,202.4595,202.0738,202.0926,77981.0
2021-06-23 09:30:00,214.5,214.87,213.57,213.71,95800.0,201.7822,202.1302,200.9073,201.039,95800.0
2021-06-23 09:40:00,213.79,214.15,213.23,213.42,44110.0,201.1143,201.4529,200.5875,200.7662,44110.0
2021-06-23 09:50:00,213.42,213.62,212.92,213.62,33532.0,200.7662,200.9543,200.2958,200.9543,33532.0
2021-06-23 10:00:00,213.5,213.51,212.82,213.15,48480.0,200.8415,200.8509,200.2018,200.5122,48480.0
2021-06-23 10:10:00,213.15,213.57,213.0,213.57,18454.0,200.5122,200.9073,200.3711,200.9073,18454.0
2021-06-23 10:20:00,213.45,213.45,213.18,213.19,14450.0,200.7944,200.7944,200.5404,200.5498,14450.0
2021-06-23 10:30:00,213.21,213.55,213.12,213.5,23478.0,200.5686,200.8885,200.484,200.8415,23478.0
2021-06-23 10:40:00,213.53,213.67,213.27,213.56,19445.0,200.8697,201.0014,200.6251,200.8979,19445.0
2021-06-23 10:50:00,213.57,213.66,213.38,213.46,24754.0,200.9073,200.992,200.7286,200.8038,24754.0
2021-06-23 11:00:00,213.39,213.57,213.15,213.34,18124.0,200.738,200.9073,200.5122,200.6909,18124.0
2021-06-23 11:10:00,213.31,213.35,213.2,213.26,16670.0,200.6627,200.7003,200.5592,200.6157,16670.0
2021-06-23 11:20:00,213.24,213.51,213.2,213.39,15106.0,200.5969,200.8509,200.5592,200.738,15106.0
2021-06-23 11:30:00,213.39,213.86,213.38,213.62,20927.0,200.738,201.1801,200.7286,200.9543,20927.0
2021-06-23 11:40:00,213.62,213.71,213.55,213.55,11248.0,200.9543,201.039,200.8885,200.8885,11248.0
2021-06-23 11:50:00,213.55,213.75,213.48,213.63,13309.0,200.8885,201.0766,200.8226,200.9637,13309.0
2021-06-23 12:00:00,213.64,213.94,213.64,213.85,12762.0,200.9732,201.2554,200.9732,201.1707,12762.0
2021-06-23 12:10:00,213.83,214.02,213.83,214.02,12911.0,201.1519,201.3306,201.1519,201.3306,12911.0
2021-06-23 12:20:00,214.02,214.02,213.85,213.98,19082.0,201.3306,201.3306,201.1707,201.293,19082.0
2021-06-23 12:30:00,213.98,214.04,213.81,213.81,16987.0,201.293,201.3494,201.1331,201.1331,16987.0
2021-06-23 12:40:00,213.81,213.93,213.76,213.78,14815.0,201.1331,201.246,201.086,201.1049,14815.0
2021-06-23 12:50:00,213.78,213.83,213.43,213.53,25948.0,201.1049,201.1519,200.7756,200.8697,25948.0
2021-06-23 13:00:00,213.53,213.56,213.42,213.53,11134.0,200.8697,200.8979,200.7662,200.8697,11134.0
2021-06-23 13:10:00,213.46,213.71,213.46,213.6,17885.0,200.8038,201.039,200.8038,200.9355,17885.0
2021-06-23 13:20:00,213.6,213.76,213.49,213.74,20938.0,200.9355,201.086,200.832,201.0672,20938.0
2021-06-23 13:30:00,213.77,214.24,213.76,214.06,46474.0,201.0954,201.5376,201.086,201.3682,46474.0
2021-06-23 13:40:00,214.08,214.15,213.98,213.98,17784.0,201.3871,201.4529,201.293,201.293,17784.0
2021-06-23 13:50:00,213.94,214.1,213.89,213.9,8013.0,201.2554,201.4059,201.2083,201.2177,8013.0
2021-06-23 14:00:00,213.88,213.91,213.77,213.9,7554.0,201.1989,201.2271,201.0954,201.2177,7554.0
2021-06-23 14:10:00,213.89,214.08,213.84,214.06,17328.0,201.2083,201.3871,201.1613,201.3682,17328.0
2021-06-23 14:20:00,214.06,214.27,214.04,214.21,15987.0,201.3682,201.5658,201.3494,201.5094,15987.0
2021-06-23 14:30:00,214.22,214.29,214.04,214.06,14995.0,201.5188,201.5846,201.3494,201.3682,14995.0
2021-06-23 14:40:00,214.06,214.22,214.03,214.21,14709.0,201.3682,201.5188,201.34,201.5094,14709.0
2021-06-23 14:50:00,214.21,214.21,214.01,214.01,10658.0,201.5094,201.5094,201.3212,201.3212,10658.0
2021-06-23 15:00:00,214.02,214.47,214.02,214.47,32752.0,201.3306,201.7539,201.3306,201.7539,32752.0
2021-06-23 15:10:00,214.47,214.91,214.44,214.61,63200.0,201.7539,202.1679,201.7257,201.8856,63200.0
2021-06-23 15:20:00,214.54,214.7,214.46,214.65,14960.0,201.8198,201.9703,201.7445,201.9233,14960.0
2021-06-23 15:30:00,214.62,214.82,214.59,214.6,22523.0,201.895,202.0832,201.8668,201.8762,22523.0
2021-06-23 15:40:00,214.59,214.7,214.4,214.4,22151.0,201.8668,201.9703,201.6881,201.6881,22151.0
2021-06-23 15:50:00,214.39,214.41,214.03,214.08,86294.0,201.6787,201.6975,201.34,201.3871,86294.0
2021-06-24 09:30:00,215.17,215.17,213.34,213.5,30348.0,202.4124,202.4124,200.6909,200.8415,30348.0
2021-06-24 09:40:00,213.52,213.79,213.34,213.55,39832.0,200.8603,201.1143,200.6909,200.8885,39832.0
2021-06-24 09:50:00,213.7,213.97,213.41,213.7,24218.0,201.0296,201.2836,200.7568,201.0296,24218.0
2021-06-24 10:00:00,213.71,213.89,213.34,213.79,40787.0,201.039,201.2083,200.6909,201.1143,40787.0
2021-06-24 10:10:00,213.76,213.78,213.43,213.62,11680.0,201.086,201.1049,200.7756,200.9543,11680.0
2021-06-24 10:20:00,213.73,214.01,213.63,213.8,34613.0,201.0578,201.3212,200.9637,201.1237,34613.0
2021-06-24 10:30:00,213.81,213.82,213.38,213.52,40476.0,201.1331,201.1425,200.7286,200.8603,40476.0
2021-06-24 10:40:00,213.53,213.77,213.53,213.71,6380.0,200.8697,201.0954,200.8697,201.039,6380.0
2021-06-24 10:50:00,213.71,213.82,213.17,213.47,51290.0,201.039,201.1425,200.531,200.8132,51290.0
2021-06-24 11:00:00,213.49,213.98,213.43,213.54,47271.0,200.832,201.293,200.7756,200.8791,47271.0
2021-06-24 11:10:00,213.59,213.68,213.45,213.46,6643.0,200.9261,201.0108,200.7944,200.8038,6643.0
2021-06-24 11:20:00,213.43,213.56,213.38,213.53,22857.0,200.7756,200.8979,200.7286,200.8697,22857.0
2021-06-24 11:30:00,213.56,213.8,213.54,213.63,19229.0,200.8979,201.1237,200.8791,200.9637,19229.0
2021-06-24 11:40:00,213.65,213.71,213.43,213.71,8186.0,200.9826,201.039,200.7756,201.039,8186.0
2021-06-24 11:50:00,213.68,213.69,213.4,213.47,12837.0,201.0108,201.0202,200.7474,200.8132,12837.0
2021-06-24 12:00:00,213.49,213.59,213.42,213.44,11690.0,200.832,200.9261,200.7662,200.785,11690.0
2021-06-24 12:10:00,213.43,213.6,213.33,213.47,44061.0,200.7756,200.9355,200.6815,200.8132,44061.0
2021-06-24 12:20:00,213.51,213.61,213.41,213.59,14511.0,200.8509,200.9449,200.7568,200.9261,14511.0
2021-06-24 12:30:00,213.59,213.85,213.59,213.78,28273.0,200.9261,201.1707,200.9261,201.1049,28273.0
2021-06-24 12:40:00,213.77,213.9,213.67,213.67,30075.0,201.0954,201.2177,201.0014,201.0014,30075.0
2021-06-24 12:50:00,213.67,213.76,213.63,213.7,39368.0,201.0014,201.086,200.9637,201.0296,39368.0
2021-06-24 13:00:00,213.74,213.74,213.56,213.59,8938.0,201.0672,201.0672,200.8979,200.9261,8938.0
2021-06-24 13:10:00,213.65,213.69,213.56,213.62,8067.0,200.9826,201.0202,200.8979,200.9543,8067.0
2021-06-24 13:20:00,213.61,213.63,213.5,213.56,10240.0,200.9449,200.9637,200.8415,200.8979,10240.0
2021-06-24 13:30:00,213.58,213.63,213.52,213.53,8472.0,200.9167,200.9637,200.8603,200.8697,8472.0
2021-06-24 13:40:00,213.52,213.73,213.49,213.73,26408.0,200.8603,201.0578,200.832,201.0578,26408.0
2021-06-24 13:50:00,213.75,213.85,213.7,213.71,11936.0,201.0766,201.1707,201.0296,201.039,11936.0
2021-06-24 14:00:00,213.7,213.8,213.66,213.78,15606.0,201.0296,201.1237,200.992,201.1049,15606.0
2021-06-24 14:10:00,213.78,213.78,213.61,213.65,14089.0,201.1049,201.1049,200.9449,200.9826,14089.0
2021-06-24 14:20:00,213.67,213.72,213.61,213.7,8613.0,201.0014,201.0484,200.9449,201.0296,8613.0
2021-06-24 14:30:00,213.73,213.85,213.66,213.66,19629.0,201.0578,201.1707,200.992,200.992,19629.0
2021-06-24 14:40:00,213.63,213.74,213.59,213.72,15036.0,200.9637,201.0672,200.9261,201.0484,15036.0
2021-06-24 14:50:00,213.68,213.72,213.63,213.66,11601.0,201.0108,201.0484,200.9637,200.992,11601.0
2021-06-24 15:00:00,213.7,213.75,213.64,213.74,16393.0,201.0296,201.0766,200.9732,201.0672,16393.0
2021-06-24 15:10:00,213.72,213.86,213.7,213.83,19946.0,201.0484,201.1801,201.0296,201.1519,19946.0
2021-06-24 15:20:00,213.82,213.93,213.8,213.87,19411.0,201.1425,201.246,201.1237,201.1895,19411.0
2021-06-24 15:30:00,213.88,213.99,213.8,213.83,50361.0,201.1989,201.3024,201.1237,201.1519,50361.0
2021-06-24 15:40:00,213.84,214.01,213.8,214.01,44387.0,201.1613,201.3212,201.1237,201.3212,44387.0
2021-06-24 15:50:00,214.0,214.05,213.66,213.9,105573.0,201.3118,201.3588,200.992,201.2177,105573.0
2021-06-25 09:30:00,213.61,214.2,213.42,213.69,36188.0,200.9449,201.4999,200.7662,201.0202,36188.0
2021-06-25 09:40:00,213.71,213.79,212.75,212.9,51645.0,201.039,201.1143,200.1359,200.277,51645.0
2021-06-25 09:50:00,212.97,212.99,212.2,212.21,60193.0,200.3429,200.3617,199.6185,199.6279,60193.0
2021-06-25 10:00:00,212.14,212.54,212.12,212.16,48209.0,199.5621,199.9384,199.5433,199.5809,48209.0
2021-06-25 10:10:00,212.16,212.2,211.43,211.63,62246.0,199.5809,199.6185,198.8942,199.0823,62246.0
2021-06-25 10:20:00,211.65,212.08,211.57,211.86,22156.0,199.1011,199.5056,199.0259,199.2987,22156.0
2021-06-25 10:30:00,211.86,212.21,211.68,212.08,25043.0,199.2987,199.6279,199.1294,199.5056,25043.0
2021-06-25 10:40:00,211.99,212.47,211.98,212.41,49007.0,199.421,199.8725,199.4116,199.8161,49007.0
2021-06-25 10:50:00,212.4,212.82,212.16,212.41,66096.0,199.8067,200.2018,199.5809,199.8161,66096.0
2021-06-25 11:00:00,212.49,213.0,212.43,212.89,44426.0,199.8913,200.3711,199.8349,200.2676,44426.0
2021-06-25 11:10:00,212.91,212.94,212.69,212.9,43400.0,200.2864,200.3147,200.0795,200.277,43400.0
2021-06-25 11:20:00,212.9,212.91,212.44,212.5,9627.0,200.277,200.2864,199.8443,199.9007,9627.0
2021-06-25 11:30:00,212.5,212.61,212.35,212.45,11762.0,199.9007,200.0042,199.7596,199.8537,11762.0
2021-06-25 11:40:00,212.48,212.5,212.27,212.35,6663.0,199.8819,199.9007,199.6844,199.7596,6663.0
2021-06-25 11:50:00,212.31,212.31,212.06,212.06,5499.0,199.722,199.722,199.4868,199.4868,5499.0
2021-06-25 12:00:00,212.1,212.14,211.97,211.98,17353.0,199.5245,199.5621,199.4022,199.4116,17353.0
2021-06-25 12:10:00,211.95,211.99,211.66,211.68,8515.0,199.3834,199.421,199.1105,199.1294,8515.0
2021-06-25 12:20:00,211.69,212.14,211.69,212.12,24560.0,199.1388,199.5621,199.1388,199.5433,24560.0
2021-06-25 12:30:00,212.1,212.1,211.9,212.05,10555.0,199.5245,199.5245,199.3363,199.4774,10555.0
2021-06-25 12:40:00,212.03,212.08,211.96,212.01,4823.0,199.4586,199.5056,199.3928,199.4398,4823.0
2021-06-25 12:50:00,212.01,212.09,211.96,211.99,6258.0,199.4398,199.5151,199.3928,199.421,6258.0
2021-06-25 13:00:00,212.02,212.34,212.02,212.24,9329.0,199.4492,199.7502,199.4492,199.6562,9329.0
2021-06-25 13:10:00,212.25,212.25,211.94,211.95,19344.0,199.6656,199.6656,199.3739,199.3834,19344.0
2021-06-25 13:20:00,211.98,211.98,211.6,211.61,17448.0,199.4116,199.4116,199.0541,199.0635,17448.0
2021-06-25 13:30:00,211.6,211.98,211.58,211.94,11067.0,199.0541,199.4116,199.0353,199.3739,11067.0
2021-06-25 13:40:00,211.96,212.0,211.83,211.98,15558.0,199.3928,199.4304,199.2705,199.4116,15558.0
2021-06-25 13:50:00,212.01,212.14,211.99,212.03,8737.0,199.4398,199.5621,199.421,199.4586,8737.0
2021-06-25 14:00:00,212.02,212.26,212.02,212.26,19868.0,199.4492,199.675,199.4492,199.675,19868.0
2021-06-25 14:10:00,212.24,212.25,212.05,212.1,13046.0,199.6562,199.6656,199.4774,199.5245,13046.0
2021-06-25 14:20:00,212.08,212.17,211.9,211.97,9940.0,199.5056,199.5903,199.3363,199.4022,9940.0
2021-06-25 14:30:00,211.98,212.01,211.93,211.95,10153.0,199.4116,199.4398,199.3645,199.3834,10153.0
2021-06-25 14:40:00,211.94,212.32,211.93,212.14,19686.0,199.3739,199.7314,199.3645,199.5621,19686.0
2021-06-25 14:50:00,212.14,212.19,212.08,212.16,11041.0,199.5621,199.6091,199.5056,199.5809,11041.0
2021-06-25 15:00:00,212.2,212.36,212.12,212.28,19534.0,199.6185,199.769,199.5433,199.6938,19534.0
2021-06-25 15:10:00,212.29,212.29,212.13,212.15,12901.0,199.7032,199.7032,199.5527,199.5715,12901.0
2021-06-25 15:20:00,212.13,212.22,212.08,212.13,19848.0,199.5527,199.6373,199.5056,199.5527,19848.0
2021-06-25 15:30:00,212.12,212.18,211.61,211.86,60796.0,199.5433,199.5997,199.0635,199.2987,60796.0
2021-06-25 15:40:00,211.82,211.87,211.62,211.8,59151.0,199.2611,199.3081,199.0729,199.2422,59151.0
2021-06-25 15:50:00,211.79,212.71,211.78,211.91,221805.0,199.2328,200.0983,199.2234,199.3457,221805.0
2021-06-28 09:30:00,212.59,212.65,211.93,212.64,36222.0,199.9854,200.0418,199.3645,200.0324,36222.0
2021-06-28 09:40:00,212.74,212.85,212.23,212.73,17950.0,200.1265,200.23,199.6468,200.1171,17950.0
2021-06-28 09:50:00,212.71,213.81,212.71,213.68,27824.0,200.0983,201.1331,200.0983,201.0108,27824.0
2021-06-28 10:00:00,213.63,214.21,213.46,213.81,36520.0,200.9637,201.5094,200.8038,201.1331,36520.0
2021-06-28 10:10:00,213.83,214.23,213.8,214.11,19557.0,201.1519,201.5282,201.1237,201.4153,19557.0
2021-06-28 10:20:00,214.17,214.78,214.15,214.78,47435.0,201.4717,202.0456,201.4529,202.0456,47435.0
2021-06-28 10:30:00,214.71,214.71,214.35,214.64,18183.0,201.9797,201.9797,201.6411,201.9139,18183.0
2021-06-28 10:40:00,214.58,215.08,214.54,214.98,44988.0,201.8574,202.3278,201.8198,202.2337,44988.0
2021-06-28 10:50:00,214.98,215.04,214.62,214.91,20330.0,202.2337,202.2901,201.895,202.1679,20330.0
2021-06-28 11:00:00,214.91,215.5,214.84,214.93,51277.0,202.1679,202.7229,202.102,202.1867,51277.0
2021-06-28 11:10:00,214.88,215.27,214.8,215.16,22444.0,202.1396,202.5065,202.0644,202.403,22444.0
2021-06-28 11:20:00,215.07,215.38,215.03,215.36,26442.0,202.3184,202.61,202.2807,202.5912,26442.0
2021-06-28 11:30:00,215.39,215.95,215.38,215.95,50346.0,202.6194,203.1462,202.61,203.1462,50346.0
2021-06-28 11:40:00,215.9,216.08,215.81,215.96,33897.0,203.0992,203.2685,203.0145,203.1556,33897.0
2021-06-28 11:50:00,215.95,215.98,215.74,215.78,22847.0,203.1462,203.1744,202.9486,202.9863,22847.0
2021-06-28 12:00:00,215.76,215.93,215.5,215.9,24983.0,202.9675,203.1274,202.7229,203.0992,24983.0
2021-06-28 12:10:00,215.85,215.92,215.53,215.7,28114.0,203.0521,203.118,202.7511,202.911,28114.0
2021-06-28 12:20:00,215.7,215.7,215.23,215.28,10046.0,202.911,202.911,202.4689,202.5159,10046.0
2021-06-28 12:30:00,215.27,215.27,214.91,214.92,23198.0,202.5065,202.5065,202.1679,202.1773,23198.0
2021-06-28 12:40:00,214.88,215.1,214.83,215.02,11448.0,202.1396,202.3466,202.0926,202.2713,11448.0
2021-06-28 12:50:00,214.97,215.21,214.96,215.07,12780.0,202.2243,202.4501,202.2149,202.3184,12780.0
2021-06-28 13:00:00,215.01,215.06,214.77,214.82,25035.0,202.2619,202.309,202.0362,202.0832,25035.0
2021-06-28 13:10:00,214.82,214.93,214.82,214.85,11317.0,202.0832,202.1867,202.0832,202.1114,11317.0
2021-06-28 13:20:00,214.86,215.05,214.83,214.97,8602.0,202.1208,202.2996,202.0926,202.2243,8602.0
2021-06-28 13:30:00,214.93,214.98,214.85,214.93,6960.0,202.1867,202.2337,202.1114,202.1867,6960.0
2021-06-28 13:40:00,214.94,215.04,214.84,214.87,6624.0,202.1961,202.2901,202.102,202.1302,6624.0
2021-06-28 13:50:00,214.92,215.07,214.87,215.04,8941.0,202.1773,202.3184,202.1302,202.2901,8941.0
2021-06-28 14:00:00,215.07,215.11,214.97,215.01,14271.0,202.3184,202.356,202.2243,202.2619,14271.0
2021-06-28 14:10:00,215.03,215.29,215.01,215.22,9562.0,202.2807,202.5253,202.2619,202.4595,9562.0
2021-06-28 14:20:00,215.23,215.3,215.13,215.14,6604.0,202.4689,202.5347,202.3748,202.3842,6604.0
2021-06-28 14:30:00,215.19,215.34,215.13,215.21,14173.0,202.4313,202.5724,202.3748,202.4501,14173.0
2021-06-28 14:40:00,215.17,215.22,215.03,215.11,10082.0,202.4124,202.4595,202.2807,202.356,10082.0
2021-06-28 14:50:00,215.1,215.14,214.84,214.84,7034.0,202.3466,202.3842,202.102,202.102,7034.0
2021-06-28 15:00:00,214.83,214.94,214.58,214.58,50042.0,202.0926,202.1961,201.8574,201.8574,50042.0
2021-06-28 15:10:00,214.58,214.77,214.48,214.76,43499.0,201.8574,202.0362,201.7633,202.0267,43499.0
2021-06-28 15:20:00,214.76,215.41,214.76,215.4,24204.0,202.0267,202.6382,202.0267,202.6288,24204.0
2021-06-28 15:30:00,215.42,215.48,215.12,215.12,29470.0,202.6476,202.7041,202.3654,202.3654,29470.0
2021-06-28 15:40:00,215.1,215.21,214.88,215.08,29647.0,202.3466,202.4501,202.1396,202.3278,29647.0
2021-06-28 15:50:00,215.1,215.16,214.9,214.96,85511.0,202.3466,202.403,202.1584,202.2149,85511.0
2021-06-29 09:30:00,215.31,215.91,215.1,215.9,34425.0,202.5441,203.1086,202.3466,203.0992,34425.0
2021-06-29 09:40:00,215.87,216.61,215.49,216.61,27023.0,203.0709,203.7671,202.7135,203.7671,27023.0
2021-06-29 09:50:00,216.6,217.24,216.35,217.24,16607.0,203.7577,204.3597,203.5225,204.3597,16607.0
2021-06-29 10:00:00,217.18,217.7,217.04,217.41,31844.0,204.3033,204.7924,204.1716,204.5196,31844.0
2021-06-29 10:10:00,217.31,217.66,217.04,217.45,26200.0,204.4256,204.7548,204.1716,204.5573,26200.0
2021-06-29 10:20:00,217.51,217.77,217.22,217.44,31210.0,204.6137,204.8583,204.3409,204.5478,31210.0
2021-06-29 10:30:00,217.52,218.25,217.44,218.21,50778.0,204.6231,205.3098,204.5478,205.2722,50778.0
2021-06-29 10:40:00,218.29,218.71,218.13,218.27,44710.0,205.3474,205.7425,205.1969,205.3286,44710.0
2021-06-29 10:50:00,218.34,219.05,218.34,218.59,33271.0,205.3945,206.0624,205.3945,205.6297,33271.0
2021-06-29 11:00:00,218.48,218.69,218.11,218.62,30185.0,205.5262,205.7237,205.1781,205.6579,30185.0
2021-06-29 11:10:00,218.53,218.55,218.25,218.43,15114.0,205.5732,205.592,205.3098,205.4791,15114.0
2021-06-29 11:20:00,218.4,218.41,218.19,218.25,13458.0,205.4509,205.4603,205.2534,205.3098,13458.0
2021-06-29 11:30:00,218.28,218.33,218.14,218.23,11982.0,205.338,205.3851,205.2063,205.291,11982.0
2021-06-29 11:40:00,218.18,218.23,217.77,218.09,19933.0,205.244,205.291,204.8583,205.1593,19933.0
2021-06-29 11:50:00,218.09,218.18,217.31,217.5,52412.0,205.1593,205.244,204.4256,204.6043,52412.0
2021-06-29 12:00:00,217.49,217.51,217.28,217.47,19450.0,204.5949,204.6137,204.3973,204.5761,19450.0
2021-06-29 12:10:00,217.47,217.59,217.33,217.48,9800.0,204.5761,204.689,204.4444,204.5855,9800.0
2021-06-29 12:20:00,217.51,217.94,217.47,217.94,12043.0,204.6137,205.0182,204.5761,205.0182,12043.0
2021-06-29 12:30:00,217.88,217.99,217.5,217.7,10277.0,204.9618,205.0652,204.6043,204.7924,10277.0
2021-06-29 12:40:00,217.74,217.84,217.56,217.74,9136.0,204.8301,204.9241,204.6607,204.8301,9136.0
2021-06-29 12:50:00,217.73,217.92,217.7,217.75,11122.0,204.8207,204.9994,204.7924,204.8395,11122.0
2021-06-29 13:00:00,217.75,217.83,217.54,217.56,10171.0,204.8395,204.9147,204.6419,204.6607,10171.0
2021-06-29 13:10:00,217.57,217.71,217.44,217.44,13141.0,204.6701,204.8018,204.5478,204.5478,13141.0
2021-06-29 13:20:00,217.44,217.5,217.08,217.13,25590.0,204.5478,204.6043,204.2092,204.2562,25590.0
2021-06-29 13:30:00,217.13,217.29,216.98,217.11,6778.0,204.2562,204.4067,204.1151,204.2374,6778.0
2021-06-29 13:40:00,217.2,217.2,217.0,217.07,14919.0,204.3221,204.3221,204.1339,204.1998,14919.0
2021-06-29 13:50:00,217.12,217.24,217.02,217.22,10161.0,204.2468,204.3597,204.1527,204.3409,10161.0
2021-06-29 14:00:00,217.16,217.41,217.13,217.35,8069.0,204.2844,204.5196,204.2562,204.4632,8069.0
2021-06-29 14:10:00,217.38,217.58,217.36,217.58,8917.0,204.4914,204.6795,204.4726,204.6795,8917.0
2021-06-29 14:20:00,217.53,217.69,217.49,217.68,5798.0,204.6325,204.783,204.5949,204.7736,5798.0
2021-06-29 14:30:00,217.7,217.73,217.48,217.49,9098.0,204.7924,204.8207,204.5855,204.5949,9098.0
2021-06-29 14:40:00,217.52,217.78,217.5,217.76,10267.0,204.6231,204.8677,204.6043,204.8489,10267.0
2021-06-29 14:50:00,217.7,218.04,217.66,218.0,38072.0,204.7924,205.1123,204.7548,205.0746,38072.0
2021-06-29 15:00:00,217.99,218.07,217.92,217.93,16781.0,205.0652,205.1405,204.9994,205.0088,16781.0
2021-06-29 15:10:00,217.93,218.08,217.51,217.55,9625.0,205.0088,205.1499,204.6137,204.6513,9625.0
2021-06-29 15:20:00,217.59,217.71,217.55,217.6,10178.0,204.689,204.8018,204.6513,204.6984,10178.0
2021-06-29 15:30:00,217.56,217.6,217.32,217.4,19973.0,204.6607,204.6984,204.435,204.5102,19973.0
2021-06-29 15:40:00,217.37,217.37,217.0,217.08,31404.0,204.482,204.482,204.1339,204.2092,31404.0
2021-06-29 15:50:00,217.14,217.25,216.9,217.01,77894.0,204.2656,204.3691,204.0399,204.1433,77894.0
2021-06-30 09:30:00,216.96,217.4,216.58,216.91,20023.0,204.0963,204.5102,203.7388,204.0493,20023.0
2021-06-30 09:40:00,216.95,217.04,216.39,216.5,6492.0,204.0869,204.1716,203.5601,203.6636,6492.0
2021-06-30 09:50:00,216.62,216.95,216.39,216.82,7759.0,203.7765,204.0869,203.5601,203.9646,7759.0
2021-06-30 10:00:00,216.89,217.09,216.44,216.51,6027.0,204.0305,204.2186,203.6071,203.673,6027.0
2021-06-30 10:10:00,216.4,216.49,215.71,216.32,35506.0,203.5695,203.6542,202.9204,203.4943,35506.0
2021-06-30 10:20:00,216.58,216.58,216.21,216.41,4093.0,203.7388,203.7388,203.3908,203.5789,4093.0
2021-06-30 10:30:00,216.4,216.42,216.1,216.27,8459.0,203.5695,203.5883,203.2873,203.4472,8459.0
2021-06-30 10:40:00,216.23,216.58,216.2,216.26,5966.0,203.4096,203.7388,203.3814,203.4378,5966.0
2021-06-30 10:50:00,216.35,216.42,216.01,216.15,10053.0,203.5225,203.5883,203.2026,203.3343,10053.0
2021-06-30 11:00:00,216.14,216.37,216.11,216.11,4701.0,203.3249,203.5413,203.2967,203.2967,4701.0
2021-06-30 11:10:00,216.1,216.25,215.94,216.13,7341.0,203.2873,203.4284,203.1368,203.3155,7341.0
2021-06-30 11:20:00,216.12,216.49,216.12,216.45,4575.0,203.3061,203.6542,203.3061,203.6165,4575.0
2021-06-30 11:30:00,216.46,216.48,216.26,216.31,3948.0,203.626,203.6448,203.4378,203.4848,3948.0
2021-06-30 11:40:00,216.32,216.41,216.27,216.36,5084.0,203.4943,203.5789,203.4472,203.5319,5084.0
2021-06-30 11:50:00,216.34,216.35,216.11,216.11,15981.0,203.5131,203.5225,203.2967,203.2967,15981.0
2021-06-30 12:00:00,216.08,216.22,215.98,215.99,10008.0,203.2685,203.4002,203.1744,203.1838,10008.0
2021-06-30 12:10:00,216.0,216.64,215.99,216.59,8555.0,203.1932,203.7953,203.1838,203.7482,8555.0
2021-06-30 12:20:00,216.62,216.68,216.5,216.52,5285.0,203.7765,203.8329,203.6636,203.6824,5285.0
2021-06-30 12:30:00,216.49,216.56,216.42,216.42,7986.0,203.6542,203.72,203.5883,203.5883,7986.0
2021-06-30 12:40:00,216.41,216.47,216.37,216.39,4783.0,203.5789,203.6354,203.5413,203.5601,4783.0
2021-06-30 12:50:00,216.37,216.7,216.28,216.6,19466.0,203.5413,203.8517,203.4566,203.7577,19466.0
2021-06-30 13:00:00,216.58,216.58,216.27,216.27,5609.0,203.7388,203.7388,203.4472,203.4472,5609.0
2021-06-30 13:10:00,216.29,216.33,216.23,216.28,4962.0,203.466,203.5037,203.4096,203.4566,4962.0
2021-06-30 13:20:00,216.3,216.43,216.29,216.34,9829.0,203.4754,203.5977,203.466,203.5131,9829.0
2021-06-30 13:30:00,216.33,216.33,216.18,216.23,6406.0,203.5037,203.5037,203.3626,203.4096,6406.0
2021-06-30 13:40:00,216.21,216.24,216.08,216.14,4578.0,203.3908,203.419,203.2685,203.3249,4578.0
2021-06-30 13:50:00,216.12,216.22,216.12,216.22,6649.0,203.3061,203.4002,203.3061,203.4002,6649.0
2021-06-30 14:00:00,216.21,216.29,216.19,216.27,6748.0,203.3908,203.466,203.372,203.4472,6748.0
2021-06-30 14:10:00,216.28,216.62,216.25,216.58,13814.0,203.4566,203.7765,203.4284,203.7388,13814.0
2021-06-30 14:20:00,216.56,216.57,216.44,216.55,11309.0,203.72,203.7294,203.6071,203.7106,11309.0
2021-06-30 14:30:00,216.55,216.79,216.48,216.71,21870.0,203.7106,203.9364,203.6448,203.8611,21870.0
2021-06-30 14:40:00,216.72,216.78,216.66,216.74,10893.0,203.8705,203.927,203.8141,203.8893,10893.0
2021-06-30 14:50:00,216.76,216.88,216.72,216.76,14905.0,203.9082,204.021,203.8705,203.9082,14905.0
2021-06-30 15:00:00,216.76,216.76,216.57,216.59,7424.0,203.9082,203.9082,203.7294,203.7482,7424.0
2021-06-30 15:10:00,216.59,216.68,216.55,216.59,9348.0,203.7482,203.8329,203.7106,203.7482,9348.0
2021-06-30 15:20:00,216.57,216.84,216.55,216.68,15733.0,203.7294,203.9834,203.7106,203.8329,15733.0
2021-06-30 15:30:00,216.62,216.82,216.5,216.62,46145.0,203.7765,203.9646,203.6636,203.7765,46145.0
2021-06-30 15:40:00,216.63,216.78,216.48,216.68,45456.0,203.7859,203.927,203.6448,203.8329,45456.0
2021-06-30 15:50:00,216.66,216.69,216.25,216.32,121179.0,203.8141,203.8423,203.4284,203.4943,121179.0
2021-07-01 09:30:00,216.84,217.17,216.13,216.36,25024.0,203.9834,204.2939,203.3155,203.5319,25024.0
2021-07-01 09:40:00,216.51,216.67,216.3,216.5,14929.0,203.673,203.8235,203.4754,203.6636,14929.0
2021-07-01 09:50:00,216.66,216.72,216.35,216.38,20785.0,203.8141,203.8705,203.5225,203.5507,20785.0
2021-07-01 10:00:00,216.39,216.64,216.3,216.59,34830.0,203.5601,203.7953,203.4754,203.7482,34830.0
2021-07-01 10:10:00,216.7,216.7,216.33,216.46,19001.0,203.8517,203.8517,203.5037,203.626,19001.0
2021-07-01 10:20:00,216.46,216.57,216.23,216.34,26286.0,203.626,203.7294,203.4096,203.5131,26286.0
2021-07-01 10:30:00,216.34,216.73,216.33,216.62,12961.0,203.5131,203.8799,203.5037,203.7765,12961.0
2021-07-01 10:40:00,216.59,216.63,216.22,216.28,18667.0,203.7482,203.7859,203.4002,203.4566,18667.0
2021-07-01 10:50:00,216.31,216.45,216.16,216.45,17195.0,203.4848,203.6165,203.3437,203.6165,17195.0
2021-07-01 11:00:00,216.42,216.81,216.37,216.81,37125.0,203.5883,203.9552,203.5413,203.9552,37125.0
2021-07-01 11:10:00,216.83,217.1,216.82,216.99,11634.0,203.974,204.228,203.9646,204.1245,11634.0
2021-07-01 11:20:00,216.97,217.3,216.97,217.03,17249.0,204.1057,204.4161,204.1057,204.1622,17249.0
2021-07-01 11:30:00,217.03,217.06,216.8,216.91,12644.0,204.1622,204.1904,203.9458,204.0493,12644.0
2021-07-01 11:40:00,216.91,217.0,216.83,216.98,14748.0,204.0493,204.1339,203.974,204.1151,14748.0
2021-07-01 11:50:00,216.96,217.27,216.92,217.26,19857.0,204.0963,204.3879,204.0587,204.3785,19857.0
2021-07-01 12:00:00,217.24,217.24,216.94,217.13,9134.0,204.3597,204.3597,204.0775,204.2562,9134.0
2021-07-01 12:10:00,217.13,217.17,216.98,217.15,10024.0,204.2562,204.2939,204.1151,204.275,10024.0
2021-07-01 12:20:00,217.17,217.31,217.15,217.21,20804.0,204.2939,204.4256,204.275,204.3315,20804.0
2021-07-01 12:30:00,217.19,217.51,217.16,217.48,12387.0,204.3127,204.6137,204.2844,204.5855,12387.0
2021-07-01 12:40:00,217.52,217.53,217.32,217.32,8687.0,204.6231,204.6325,204.435,204.435,8687.0
2021-07-01 12:50:00,217.33,217.47,217.25,217.4,8288.0,204.4444,204.5761,204.3691,204.5102,8288.0
2021-07-01 13:00:00,217.34,217.36,217.28,217.33,4339.0,204.4538,204.4726,204.3973,204.4444,4339.0
2021-07-01 13:10:00,217.35,217.4,217.25,217.28,7653.0,204.4632,204.5102,204.3691,204.3973,7653.0
2021-07-01 13:20:00,217.28,217.34,217.22,217.32,7671.0,204.3973,204.4538,204.3409,204.435,7671.0
2021-07-01 13:30:00,217.29,217.34,217.04,217.32,16965.0,204.4067,204.4538,204.1716,204.435,16965.0
2021-07-01 13:40:00,217.33,217.47,217.09,217.17,7510.0,204.4444,204.5761,204.2186,204.2939,7510.0
2021-07-01 13:50:00,217.19,217.33,217.14,217.18,10058.0,204.3127,204.4444,204.2656,204.3033,10058.0
2021-07-01 14:00:00,217.2,217.21,217.1,217.17,7337.0,204.3221,204.3315,204.228,204.2939,7337.0
2021-07-01 14:10:00,217.18,217.36,217.18,217.32,6219.0,204.3033,204.4726,204.3033,204.435,6219.0
2021-07-01 14:20:00,217.32,217.36,217.21,217.24,11805.0,204.435,204.4726,204.3315,204.3597,11805.0
2021-07-01 14:30:00,217.25,217.36,217.21,217.28,12284.0,204.3691,204.4726,204.3315,204.3973,12284.0
2021-07-01 14:40:00,217.27,217.4,217.27,217.39,10205.0,204.3879,204.5102,204.3879,204.5008,10205.0
2021-07-01 14:50:00,217.4,217.51,217.34,217.45,14189.0,204.5102,204.6137,204.4538,204.5573,14189.0
2021-07-01 15:00:00,217.46,217.73,217.46,217.69,12639.0,204.5667,204.8207,204.5667,204.783,12639.0
2021-07-01 15:10:00,217.67,217.7,217.55,217.65,13670.0,204.7642,204.7924,204.6513,204.7454,13670.0
2021-07-01 15:20:00,217.63,218.02,217.58,218.01,24499.0,204.7266,205.0935,204.6795,205.0841,24499.0
2021-07-01 15:30:00,218.02,218.07,217.71,217.9,35625.0,205.0935,205.1405,204.8018,204.9806,35625.0
2021-07-01 15:40:00,217.92,217.92,217.74,217.84,45414.0,204.9994,204.9994,204.8301,204.9241,45414.0
2021-07-01 15:50:00,217.86,217.99,217.71,217.81,99047.0,204.9429,205.0652,204.8018,204.8959,99047.0
2021-07-02 09:30:00,218.05,218.31,217.61,217.76,39079.0,205.5159,205.761,205.1012,205.2426,39079.0
2021-07-02 09:40:00,217.88,218.68,217.76,218.57,44850.0,205.3557,206.1097,205.2426,206.006,44850.0
2021-07-02 09:50:00,218.52,218.99,218.23,218.44,19316.0,205.9589,206.4019,205.6856,205.8835,19316.0
2021-07-02 10:00:00,218.41,218.76,218.31,218.56,17425.0,205.8552,206.1851,205.761,205.9966,17425.0
2021-07-02 10:10:00,218.54,218.72,218.38,218.63,25075.0,205.9777,206.1474,205.8269,206.0626,25075.0
2021-07-02 10:20:00,218.59,219.0,218.59,218.9,31463.0,206.0249,206.4113,206.0249,206.317,31463.0
2021-07-02 10:30:00,218.93,219.29,218.92,219.2,29941.0,206.3453,206.6846,206.3359,206.5998,29941.0
2021-07-02 10:40:00,219.19,219.37,219.11,219.29,26377.0,206.5904,206.76,206.515,206.6846,26377.0
2021-07-02 10:50:00,219.29,219.71,219.25,219.71,13253.0,206.6846,207.0805,206.6469,207.0805,13253.0
2021-07-02 11:00:00,219.69,219.7,219.43,219.43,12199.0,207.0616,207.0711,206.8166,206.8166,12199.0
2021-07-02 11:10:00,219.41,219.55,219.2,219.26,10628.0,206.7977,206.9297,206.5998,206.6564,10628.0
2021-07-02 11:20:00,219.27,219.48,219.27,219.48,9243.0,206.6658,206.8637,206.6658,206.8637,9243.0
2021-07-02 11:30:00,219.42,219.42,219.16,219.18,13015.0,206.8072,206.8072,206.5621,206.581,13015.0
2021-07-02 11:40:00,219.21,219.22,219.05,219.2,11544.0,206.6092,206.6187,206.4584,206.5998,11544.0
2021-07-02 11:50:00,219.23,219.45,219.22,219.33,6938.0,206.6281,206.8354,206.6187,206.7223,6938.0
2021-07-02 12:00:00,219.4,219.45,219.33,219.34,7443.0,206.7883,206.8354,206.7223,206.7318,7443.0
2021-07-02 12:10:00,219.33,219.36,218.91,219.05,10226.0,206.7223,206.7506,206.3265,206.4584,10226.0
2021-07-02 12:20:00,219.09,219.19,219.05,219.12,7164.0,206.4961,206.5904,206.4584,206.5244,7164.0
2021-07-02 12:30:00,219.16,219.38,219.16,219.38,6085.0,206.5621,206.7695,206.5621,206.7695,6085.0
2021-07-02 12:40:00,219.38,219.43,219.29,219.42,10216.0,206.7695,206.8166,206.6846,206.8072,10216.0
2021-07-02 12:50:00,219.45,219.52,219.24,219.42,8772.0,206.8354,206.9014,206.6375,206.8072,8772.0
2021-07-02 13:00:00,219.42,219.51,219.23,219.27,9301.0,206.8072,206.892,206.6281,206.6658,9301.0
2021-07-02 13:10:00,219.3,219.31,219.02,219.02,8587.0,206.6941,206.7035,206.4302,206.4302,8587.0
2021-07-02 13:20:00,218.97,219.18,218.9,218.9,8588.0,206.383,206.581,206.317,206.317,8588.0
2021-07-02 13:30:00,218.89,218.9,218.56,218.66,24257.0,206.3076,206.317,205.9966,206.0908,24257.0
2021-07-02 13:40:00,218.71,218.78,218.6,218.72,12645.0,206.138,206.2039,206.0343,206.1474,12645.0
2021-07-02 13:50:00,218.72,219.05,218.72,219.01,9416.0,206.1474,206.4584,206.1474,206.4207,9416.0
2021-07-02 14:00:00,218.99,218.99,218.84,218.93,9345.0,206.4019,206.4019,206.2605,206.3453,9345.0
2021-07-02 14:10:00,218.91,218.94,218.83,218.92,13678.0,206.3265,206.3547,206.2511,206.3359,13678.0
2021-07-02 14:20:00,218.92,219.01,218.87,218.98,9387.0,206.3359,206.4207,206.2888,206.3925,9387.0
2021-07-02 14:30:00,218.97,219.02,218.8,218.9,8778.0,206.383,206.4302,206.2228,206.317,8778.0
2021-07-02 14:40:00,218.92,218.95,218.71,218.74,8341.0,206.3359,206.3642,206.138,206.1662,8341.0
2021-07-02 14:50:00,218.76,218.76,218.66,218.69,11054.0,206.1851,206.1851,206.0908,206.1191,11054.0
2021-07-02 15:00:00,218.69,218.77,218.59,218.69,17322.0,206.1191,206.1945,206.0249,206.1191,17322.0
2021-07-02 15:10:00,218.71,218.76,218.58,218.63,11329.0,206.138,206.1851,206.0154,206.0626,11329.0
2021-07-02 15:20:00,218.62,218.63,218.55,218.6,13624.0,206.0531,206.0626,205.9872,206.0343,13624.0
2021-07-02 15:30:00,218.59,218.62,218.41,218.58,23605.0,206.0249,206.0531,205.8552,206.0154,23605.0
2021-07-02 15:40:00,218.63,218.64,218.48,218.61,16138.0,206.0626,206.072,205.9212,206.0437,16138.0
2021-07-02 15:50:00,218.63,218.73,218.36,218.53,80139.0,206.0626,206.1568,205.8081,205.9683,80139.0
2021-07-06 09:30:00,218.99,218.99,217.62,218.09,53912.0,206.4019,206.4019,205.1106,205.5536,53912.0
2021-07-06 09:40:00,218.26,218.3,217.16,217.7,42156.0,205.7138,205.7515,204.6771,205.186,42156.0
2021-07-06 09:50:00,217.68,217.75,217.09,217.74,26957.0,205.1672,205.2332,204.6111,205.2237,26957.0
2021-07-06 10:00:00,217.75,217.86,217.02,217.25,30609.0,205.2332,205.3368,204.5451,204.7619,30609.0
2021-07-06 10:10:00,217.25,217.39,217.09,217.39,17449.0,204.7619,204.8938,204.6111,204.8938,17449.0
2021-07-06 10:20:00,217.41,217.64,217.32,217.38,12530.0,204.9127,205.1295,204.8279,204.8844,12530.0
2021-07-06 10:30:00,217.32,217.37,216.59,217.07,31905.0,204.8279,204.875,204.1398,204.5922,31905.0
2021-07-06 10:40:00,217.03,217.14,216.62,216.64,29885.0,204.5545,204.6582,204.1681,204.187,29885.0
2021-07-06 10:50:00,216.67,216.87,216.43,216.87,22299.0,204.2152,204.4037,203.989,204.4037,22299.0
2021-07-06 11:00:00,216.77,217.06,216.73,216.97,20736.0,204.3095,204.5828,204.2718,204.498,20736.0
2021-07-06 11:10:00,216.99,217.15,216.89,217.0,14844.0,204.5168,204.6676,204.4226,204.5263,14844.0
2021-07-06 11:20:00,216.95,217.17,216.88,217.17,9102.0,204.4791,204.6865,204.4132,204.6865,9102.0
2021-07-06 11:30:00,217.16,217.37,217.06,217.37,9546.0,204.6771,204.875,204.5828,204.875,9546.0
2021-07-06 11:40:00,217.35,217.54,217.21,217.44,8069.0,204.8561,205.0352,204.7242,204.941,8069.0
2021-07-06 11:50:00,217.41,217.87,217.35,217.74,30535.0,204.9127,205.3463,204.8561,205.2237,30535.0
2021-07-06 12:00:00,217.72,217.72,217.41,217.43,20495.0,205.2049,205.2049,204.9127,204.9315,20495.0
2021-07-06 12:10:00,217.48,217.8,217.48,217.7,6900.0,204.9787,205.2803,204.9787,205.186,6900.0
2021-07-06 12:20:00,217.7,217.98,217.7,217.92,5906.0,205.186,205.4499,205.186,205.3934,5906.0
2021-07-06 12:30:00,217.92,217.97,217.71,217.73,10656.0,205.3934,205.4405,205.1955,205.2143,10656.0
2021-07-06 12:40:00,217.72,218.06,217.72,218.06,9577.0,205.2049,205.5253,205.2049,205.5253,9577.0
2021-07-06 12:50:00,218.03,218.28,218.03,218.23,16633.0,205.4971,205.7327,205.4971,205.6856,16633.0
2021-07-06 13:00:00,218.21,218.32,218.08,218.17,5895.0,205.6667,205.7704,205.5442,205.629,5895.0
2021-07-06 13:10:00,218.14,218.16,218.0,218.09,4972.0,205.6007,205.6196,205.4688,205.5536,4972.0
2021-07-06 13:20:00,218.03,218.11,217.97,218.0,19294.0,205.4971,205.5725,205.4405,205.4688,19294.0
2021-07-06 13:30:00,217.99,218.33,217.99,218.24,8523.0,205.4594,205.7798,205.4594,205.695,8523.0
2021-07-06 13:40:00,218.17,218.43,218.11,218.43,9745.0,205.629,205.8741,205.5725,205.8741,9745.0
2021-07-06 13:50:00,218.32,218.59,218.3,218.4,20502.0,205.7704,206.0249,205.7515,205.8458,20502.0
2021-07-06 14:00:00,218.46,218.67,218.46,218.56,6746.0,205.9023,206.1003,205.9023,205.9966,6746.0
2021-07-06 14:10:00,218.54,218.72,218.54,218.69,11623.0,205.9777,206.1474,205.9777,206.1191,11623.0
2021-07-06 14:20:00,218.65,218.77,218.5,218.75,10857.0,206.0814,206.1945,205.94,206.1757,10857.0
2021-07-06 14:30:00,218.7,218.8,218.47,218.47,11126.0,206.1285,206.2228,205.9118,205.9118,11126.0
2021-07-06 14:40:00,218.5,218.54,218.4,218.53,5584.0,205.94,205.9777,205.8458,205.9683,5584.0
2021-07-06 14:50:00,218.49,218.52,218.25,218.43,16827.0,205.9306,205.9589,205.7044,205.8741,16827.0
2021-07-06 15:00:00,218.42,218.61,218.36,218.6,7376.0,205.8646,206.0437,205.8081,206.0343,7376.0
2021-07-06 15:10:00,218.6,218.7,218.55,218.63,12860.0,206.0343,206.1285,205.9872,206.0626,12860.0
2021-07-06 15:20:00,218.62,218.86,218.57,218.86,11388.0,206.0531,206.2793,206.006,206.2793,11388.0
2021-07-06 15:30:00,218.87,218.95,218.68,218.78,12404.0,206.2888,206.3642,206.1097,206.2039,12404.0
2021-07-06 15:40:00,218.77,218.82,218.51,218.61,15483.0,206.1945,206.2416,205.9495,206.0437,15483.0
2021-07-06 15:50:00,218.62,218.65,218.16,218.41,86161.0,206.0531,206.0814,205.6196,205.8552,86161.0
2021-07-07 09:30:00,218.95,220.69,218.01,220.46,82531.0,206.3642,208.0042,205.4782,207.7874,82531.0
2021-07-07 09:40:00,220.41,220.7,219.81,220.63,34515.0,207.7403,208.0136,207.1747,207.9476,34515.0
2021-07-07 09:50:00,220.58,221.15,220.53,220.53,33001.0,207.9005,208.4377,207.8534,207.8534,33001.0
2021-07-07 10:00:00,220.5,221.09,220.44,220.97,29630.0,207.8251,208.3812,207.7685,208.2681,29630.0
2021-07-07 10:10:00,220.97,221.37,220.73,221.34,22235.0,208.2681,208.6451,208.0419,208.6168,22235.0
2021-07-07 10:20:00,221.29,221.95,221.27,221.71,50523.0,208.5697,209.1917,208.5508,208.9655,50523.0
2021-07-07 10:30:00,221.68,221.9,221.26,221.9,19116.0,208.9372,209.1446,208.5414,209.1446,19116.0
2021-07-07 10:40:00,221.9,222.18,221.65,222.12,23020.0,209.1446,209.4085,208.909,209.352,23020.0
2021-07-07 10:50:00,222.17,222.68,222.15,222.39,41002.0,209.3991,209.8798,209.3802,209.6064,41002.0
2021-07-07 11:00:00,222.34,222.51,222.27,222.34,35690.0,209.5593,209.7195,209.4933,209.5593,35690.0
2021-07-07 11:10:00,222.33,222.59,222.3,222.54,36220.0,209.5499,209.7949,209.5216,209.7478,36220.0
2021-07-07 11:20:00,222.5,222.97,222.49,222.66,25690.0,209.7101,210.1531,209.7007,209.8609,25690.0
2021-07-07 11:30:00,222.66,223.14,222.66,222.95,25202.0,209.8609,210.3133,209.8609,210.1342,25202.0
2021-07-07 11:40:00,222.95,222.98,222.62,222.81,19483.0,210.1342,210.1625,209.8232,210.0023,19483.0
2021-07-07 11:50:00,222.88,223.07,222.51,222.59,21596.0,210.0683,210.2473,209.7195,209.7949,21596.0
2021-07-07 12:00:00,222.59,222.81,222.54,222.54,16135.0,209.7949,210.0023,209.7478,209.7478,16135.0
2021-07-07 12:10:00,222.54,222.8,222.31,222.63,22597.0,209.7478,209.9929,209.531,209.8326,22597.0
2021-07-07 12:20:00,222.63,222.68,222.45,222.48,27703.0,209.8326,209.8798,209.663,209.6913,27703.0
2021-07-07 12:30:00,222.51,222.65,222.11,222.48,16337.0,209.7195,209.8515,209.3425,209.6913,16337.0
2021-07-07 12:40:00,222.46,222.46,221.93,222.19,29488.0,209.6724,209.6724,209.1729,209.4179,29488.0
2021-07-07 12:50:00,222.21,222.34,222.11,222.31,12421.0,209.4368,209.5593,209.3425,209.531,12421.0
2021-07-07 13:00:00,222.3,222.38,222.23,222.35,13650.0,209.5216,209.597,209.4556,209.5687,13650.0
2021-07-07 13:10:00,222.33,222.39,222.18,222.33,9196.0,209.5499,209.6064,209.4085,209.5499,9196.0
2021-07-07 13:20:00,222.33,222.42,222.21,222.33,7635.0,209.5499,209.6347,209.4368,209.5499,7635.0
2021-07-07 13:30:00,222.29,222.42,222.23,222.42,8478.0,209.5122,209.6347,209.4556,209.6347,8478.0
2021-07-07 13:40:00,222.44,222.47,222.23,222.47,9943.0,209.6536,209.6818,209.4556,209.6818,9943.0
2021-07-07 13:50:00,222.45,222.45,222.23,222.25,14198.0,209.663,209.663,209.4556,209.4745,14198.0
2021-07-07 14:00:00,222.28,222.43,222.24,222.38,12357.0,209.5028,209.6441,209.4651,209.597,12357.0
2021-07-07 14:10:00,222.35,222.4,222.23,222.32,14574.0,209.5687,209.6159,209.4556,209.5405,14574.0
2021-07-07 14:20:00,222.32,222.32,221.91,221.98,11005.0,209.5405,209.5405,209.154,209.22,11005.0
2021-07-07 14:30:00,221.95,222.06,221.76,221.86,26840.0,209.1917,209.2954,209.0126,209.1069,26840.0
2021-07-07 14:40:00,221.82,221.93,221.73,221.86,12470.0,209.0692,209.1729,208.9844,209.1069,12470.0
2021-07-07 14:50:00,221.87,221.91,221.68,221.84,17397.0,209.1163,209.154,208.9372,209.088,17397.0
2021-07-07 15:00:00,221.88,221.9,221.72,221.89,14233.0,209.1258,209.1446,208.9749,209.1352,14233.0
2021-07-07 15:10:00,221.9,222.04,221.79,221.82,15048.0,209.1446,209.2766,209.0409,209.0692,15048.0
2021-07-07 15:20:00,221.83,221.9,221.64,221.72,17689.0,209.0786,209.1446,208.8995,208.9749,17689.0
2021-07-07 15:30:00,221.71,221.92,221.67,221.81,47901.0,208.9655,209.1635,208.9278,209.0598,47901.0
2021-07-07 15:40:00,221.81,222.03,221.63,221.67,54821.0,209.0598,209.2671,208.8901,208.9278,54821.0
2021-07-07 15:50:00,221.68,221.79,221.37,221.45,96585.0,208.9372,209.0409,208.6451,208.7205,96585.0
2021-07-08 09:30:00,220.36,221.88,220.18,221.77,41618.0,207.6931,209.1258,207.5235,209.0221,41618.0
2021-07-08 09:40:00,221.84,221.86,220.82,221.54,23007.0,209.088,209.1069,208.1267,208.8053,23007.0
2021-07-08 09:50:00,221.72,221.92,221.31,221.46,21453.0,208.9749,209.1635,208.5885,208.7299,21453.0
2021-07-08 10:00:00,221.26,221.26,220.53,220.89,10406.0,208.5414,208.5414,207.8534,208.1927,10406.0
2021-07-08 10:10:00,220.8,220.96,219.88,220.16,24555.0,208.1078,208.2586,207.2407,207.5046,24555.0
2021-07-08 10:20:00,220.15,220.15,219.5,219.75,14901.0,207.4952,207.4952,206.8826,207.1182,14901.0
2021-07-08 10:30:00,219.78,219.78,219.09,219.29,11146.0,207.1465,207.1465,206.4961,206.6846,11146.0
2021-07-08 10:40:00,219.3,219.32,218.74,219.09,14052.0,206.6941,206.7129,206.1662,206.4961,14052.0
2021-07-08 10:50:00,219.07,219.6,218.99,219.31,21402.0,206.4773,206.9768,206.4019,206.7035,21402.0
2021-07-08 11:00:00,219.36,219.88,219.35,219.88,15612.0,206.7506,207.2407,206.7412,207.2407,15612.0
2021-07-08 11:10:00,219.88,220.04,219.58,219.91,13128.0,207.2407,207.3915,206.958,207.269,13128.0
2021-07-08 11:20:00,219.98,220.35,219.97,220.25,21085.0,207.335,207.6837,207.3255,207.5894,21085.0
2021-07-08 11:30:00,220.24,220.24,219.72,219.84,17799.0,207.58,207.58,207.0899,207.203,17799.0
2021-07-08 11:40:00,219.78,219.86,219.45,219.46,31645.0,207.1465,207.2219,206.8354,206.8449,31645.0
2021-07-08 11:50:00,219.47,219.65,219.33,219.6,17674.0,206.8543,207.0239,206.7223,206.9768,17674.0
2021-07-08 12:00:00,219.58,219.72,219.36,219.47,36320.0,206.958,207.0899,206.7506,206.8543,36320.0
2021-07-08 12:10:00,219.42,219.49,219.11,219.43,10602.0,206.8072,206.8731,206.515,206.8166,10602.0
2021-07-08 12:20:00,219.47,219.51,219.36,219.4,8778.0,206.8543,206.892,206.7506,206.7883,8778.0
2021-07-08 12:30:00,219.45,219.91,219.43,219.91,10608.0,206.8354,207.269,206.8166,207.269,10608.0
2021-07-08 12:40:00,219.87,220.02,219.81,219.83,16220.0,207.2313,207.3727,207.1747,207.1936,16220.0
2021-07-08 12:50:00,219.78,220.09,219.76,219.85,31958.0,207.1465,207.4386,207.1276,207.2124,31958.0
2021-07-08 13:00:00,219.88,220.08,219.81,219.84,7486.0,207.2407,207.4292,207.1747,207.203,7486.0
2021-07-08 13:10:00,219.87,219.87,219.68,219.81,9807.0,207.2313,207.2313,207.0522,207.1747,9807.0
2021-07-08 13:20:00,219.79,220.0,219.75,219.97,9757.0,207.1559,207.3538,207.1182,207.3255,9757.0
2021-07-08 13:30:00,219.97,220.02,219.84,219.9,10609.0,207.3255,207.3727,207.203,207.2596,10609.0
2021-07-08 13:40:00,219.85,219.92,219.65,219.73,8871.0,207.2124,207.2784,207.0239,207.0993,8871.0
2021-07-08 13:50:00,219.72,219.72,219.47,219.62,10565.0,207.0899,207.0899,206.8543,206.9957,10565.0
2021-07-08 14:00:00,219.65,220.01,219.58,219.89,12562.0,207.0239,207.3632,206.958,207.2501,12562.0
2021-07-08 14:10:00,219.9,220.05,219.73,219.78,10942.0,207.2596,207.4009,207.0993,207.1465,10942.0
2021-07-08 14:20:00,219.78,219.89,219.47,219.52,9879.0,207.1465,207.2501,206.8543,206.9014,9879.0
2021-07-08 14:30:00,219.48,219.73,219.46,219.71,13979.0,206.8637,207.0993,206.8449,207.0805,13979.0
2021-07-08 14:40:00,219.74,219.91,219.64,219.69,13863.0,207.1088,207.269,207.0145,207.0616,13863.0
2021-07-08 14:50:00,219.66,219.96,219.62,219.83,11265.0,207.0334,207.3161,206.9957,207.1936,11265.0
2021-07-08 15:00:00,219.82,219.89,219.7,219.78,9125.0,207.1842,207.2501,207.0711,207.1465,9125.0
2021-07-08 15:10:00,219.77,219.8,219.57,219.65,17706.0,207.137,207.1653,206.9485,207.0239,17706.0
2021-07-08 15:20:00,219.71,219.85,219.56,219.77,19571.0,207.0805,207.2124,206.9391,207.137,19571.0
2021-07-08 15:30:00,219.8,219.89,219.56,219.7,22046.0,207.1653,207.2501,206.9391,207.0711,22046.0
2021-07-08 15:40:00,219.68,219.69,219.44,219.44,41967.0,207.0522,207.0616,206.826,206.826,41967.0
2021-07-08 15:50:00,219.38,219.67,219.27,219.65,83915.0,206.7695,207.0428,206.6658,207.0239,83915.0
2021-07-09 09:30:00,219.83,221.03,219.31,220.93,29096.0,207.1936,208.3246,206.7035,208.2304,29096.0
2021-07-09 09:40:00,220.97,221.26,220.6,220.88,10795.0,208.2681,208.5414,207.9193,208.1832,10795.0
2021-07-09 09:50:00,220.87,221.16,220.71,220.73,18691.0,208.1738,208.4471,208.023,208.0419,18691.0
2021-07-09 10:00:00,220.71,220.87,220.4,220.8,18712.0,208.023,208.1738,207.7308,208.1078,18712.0
2021-07-09 10:10:00,220.68,220.75,220.29,220.5,9957.0,207.9947,208.0607,207.6271,207.8251,9957.0
2021-07-09 10:20:00,220.5,220.71,220.3,220.65,13360.0,207.8251,208.023,207.6366,207.9665,13360.0
2021-07-09 10:30:00,220.6,220.7,219.82,219.83,13879.0,207.9193,208.0136,207.1842,207.1936,13879.0
2021-07-09 10:40:00,219.81,220.52,219.79,220.46,12329.0,207.1747,207.8439,207.1559,207.7874,12329.0
2021-07-09 10:50:00,220.39,220.41,219.75,219.75,18707.0,207.7214,207.7403,207.1182,207.1182,18707.0
2021-07-09 11:00:00,219.79,220.11,219.59,219.67,22082.0,207.1559,207.4575,206.9674,207.0428,22082.0
2021-07-09 11:10:00,219.65,219.88,219.41,219.7,36653.0,207.0239,207.2407,206.7977,207.0711,36653.0
2021-07-09 11:20:00,219.78,220.15,219.74,220.01,20924.0,207.1465,207.4952,207.1088,207.3632,20924.0
2021-07-09 11:30:00,220.06,220.14,219.85,219.89,23997.0,207.4104,207.4858,207.2124,207.2501,23997.0
2021-07-09 11:40:00,219.87,220.0,219.84,219.84,9593.0,207.2313,207.3538,207.203,207.203,9593.0
2021-07-09 11:50:00,219.83,220.08,219.69,219.69,9429.0,207.1936,207.4292,207.0616,207.0616,9429.0
2021-07-09 12:00:00,219.69,219.71,219.49,219.56,13275.0,207.0616,207.0805,206.8731,206.9391,13275.0
2021-07-09 12:10:00,219.54,219.75,219.38,219.67,16181.0,206.9203,207.1182,206.7695,207.0428,16181.0
2021-07-09 12:20:00,219.64,219.65,219.37,219.41,20127.0,207.0145,207.0239,206.76,206.7977,20127.0
2021-07-09 12:30:00,219.39,219.66,219.35,219.62,7690.0,206.7789,207.0334,206.7412,206.9957,7690.0
2021-07-09 12:40:00,219.6,219.91,219.53,219.82,12408.0,206.9768,207.269,206.9108,207.1842,12408.0
2021-07-09 12:50:00,219.82,219.91,219.68,219.69,7973.0,207.1842,207.269,207.0522,207.0616,7973.0
2021-07-09 13:00:00,219.74,219.85,219.58,219.62,7731.0,207.1088,207.2124,206.958,206.9957,7731.0
2021-07-09 13:10:00,219.64,219.68,219.45,219.49,9864.0,207.0145,207.0522,206.8354,206.8731,9864.0
2021-07-09 13:20:00,219.45,219.52,219.33,219.46,9730.0,206.8354,206.9014,206.7223,206.8449,9730.0
2021-07-09 13:30:00,219.45,220.16,219.45,220.11,46226.0,206.8354,207.5046,206.8354,207.4575,46226.0
2021-07-09 13:40:00,220.13,220.39,220.04,220.11,21410.0,207.4763,207.7214,207.3915,207.4575,21410.0
2021-07-09 13:50:00,220.11,220.17,219.93,220.15,7838.0,207.4575,207.514,207.2878,207.4952,7838.0
2021-07-09 14:00:00,220.14,220.25,220.1,220.12,7246.0,207.4858,207.5894,207.4481,207.4669,7246.0
2021-07-09 14:10:00,220.16,220.25,220.07,220.24,7344.0,207.5046,207.5894,207.4198,207.58,7344.0
2021-07-09 14:20:00,220.22,220.81,220.18,220.68,42435.0,207.5612,208.1173,207.5235,207.9947,42435.0
2021-07-09 14:30:00,220.7,220.89,220.51,220.89,14962.0,208.0136,208.1927,207.8345,208.1927,14962.0
2021-07-09 14:40:00,220.86,221.33,220.85,220.99,28950.0,208.1644,208.6074,208.155,208.2869,28950.0
2021-07-09 14:50:00,220.99,221.23,220.95,221.23,12650.0,208.2869,208.5131,208.2492,208.5131,12650.0
2021-07-09 15:00:00,221.18,221.42,221.14,221.29,23066.0,208.466,208.6922,208.4283,208.5697,23066.0
2021-07-09 15:10:00,221.27,221.29,220.75,220.93,31697.0,208.5508,208.5697,208.0607,208.2304,31697.0
2021-07-09 15:20:00,220.97,220.99,220.47,220.58,40479.0,208.2681,208.2869,207.7968,207.9005,40479.0
2021-07-09 15:30:00,220.59,220.68,220.19,220.23,47664.0,207.9099,207.9947,207.5329,207.5706,47664.0
2021-07-09 15:40:00,220.17,220.9,220.14,220.9,36465.0,207.514,208.2021,207.4858,208.2021,36465.0
2021-07-09 15:50:00,220.82,220.84,220.21,220.64,117735.0,208.1267,208.1455,207.5517,207.957,117735.0
2021-07-12 09:30:00,220.16,220.57,219.5,220.12,52737.0,207.5046,207.8911,206.8826,207.4669,52737.0
2021-07-12 09:40:00,219.92,220.31,219.02,219.3,36932.0,207.2784,207.646,206.4302,206.6941,36932.0
2021-07-12 09:50:00,219.35,219.45,218.89,219.21,52704.0,206.7412,206.8354,206.3076,206.6092,52704.0
2021-07-12 10:00:00,219.24,219.38,218.72,218.89,40320.0,206.6375,206.7695,206.1474,206.3076,40320.0
2021-07-12 10:10:00,218.85,218.96,218.07,218.47,30920.0,206.2699,206.3736,205.5348,205.9118,30920.0
2021-07-12 10:20:00,218.47,218.74,218.38,218.67,11133.0,205.9118,206.1662,205.8269,206.1003,11133.0
2021-07-12 10:30:00,218.66,218.88,218.03,218.05,17730.0,206.0908,206.2982,205.4971,205.5159,17730.0
2021-07-12 10:40:00,218.12,218.67,217.9,218.59,26305.0,205.5819,206.1003,205.3745,206.0249,26305.0
2021-07-12 10:50:00,218.68,218.74,218.24,218.55,12743.0,206.1097,206.1662,205.695,205.9872,12743.0
2021-07-12 11:00:00,218.64,219.03,218.47,218.91,12000.0,206.072,206.4396,205.9118,206.3265,12000.0
2021-07-12 11:10:00,218.9,219.01,218.73,218.85,9577.0,206.317,206.4207,206.1568,206.2699,9577.0
2021-07-12 11:20:00,218.88,218.92,218.63,218.74,19929.0,206.2982,206.3359,206.0626,206.1662,19929.0
2021-07-12 11:30:00,218.79,218.83,218.51,218.51,10869.0,206.2134,206.2511,205.9495,205.9495,10869.0
2021-07-12 11:40:00,218.5,218.5,218.11,218.11,11830.0,205.94,205.94,205.5725,205.5725,11830.0
2021-07-12 11:50:00,218.11,218.43,218.0,218.43,21492.0,205.5725,205.8741,205.4688,205.8741,21492.0
2021-07-12 12:00:00,218.54,218.64,218.36,218.45,14847.0,205.9777,206.072,205.8081,205.8929,14847.0
2021-07-12 12:10:00,218.49,218.86,218.24,218.86,33395.0,205.9306,206.2793,205.695,206.2793,33395.0
2021-07-12 12:20:00,218.86,219.04,218.83,219.04,25551.0,206.2793,206.449,206.2511,206.449,25551.0
2021-07-12 12:30:00,219.06,219.44,219.01,219.39,14054.0,206.4679,206.826,206.4207,206.7789,14054.0
2021-07-12 12:40:00,219.37,219.59,219.36,219.47,21851.0,206.76,206.9674,206.7506,206.8543,21851.0
2021-07-12 12:50:00,219.48,219.82,219.47,219.76,24888.0,206.8637,207.1842,206.8543,207.1276,24888.0
2021-07-12 13:00:00,219.75,219.77,219.5,219.7,11299.0,207.1182,207.137,206.8826,207.0711,11299.0
2021-07-12 13:10:00,219.7,219.71,219.52,219.66,18903.0,207.0711,207.0805,206.9014,207.0334,18903.0
2021-07-12 13:20:00,219.67,219.98,219.6,219.96,22660.0,207.0428,207.335,206.9768,207.3161,22660.0
2021-07-12 13:30:00,219.96,220.02,219.61,219.63,11483.0,207.3161,207.3727,206.9862,207.0051,11483.0
2021-07-12 13:40:00,219.63,219.85,219.56,219.59,12213.0,207.0051,207.2124,206.9391,206.9674,12213.0
2021-07-12 13:50:00,219.61,219.67,219.44,219.59,7390.0,206.9862,207.0428,206.826,206.9674,7390.0
2021-07-12 14:00:00,219.58,219.79,219.58,219.77,8206.0,206.958,207.1559,206.958,207.137,8206.0
2021-07-12 14:10:00,219.76,219.85,219.65,219.66,15632.0,207.1276,207.2124,207.0239,207.0334,15632.0
2021-07-12 14:20:00,219.68,219.76,219.59,219.64,6823.0,207.0522,207.1276,206.9674,207.0145,6823.0
2021-07-12 14:30:00,219.62,219.62,219.37,219.41,12215.0,206.9957,206.9957,206.76,206.7977,12215.0
2021-07-12 14:40:00,219.31,219.34,219.03,219.03,8534.0,206.7035,206.7318,206.4396,206.4396,8534.0
2021-07-12 14:50:00,219.05,219.09,218.9,218.96,10605.0,206.4584,206.4961,206.317,206.3736,10605.0
2021-07-12 15:00:00,218.96,219.07,218.89,219.0,35777.0,206.3736,206.4773,206.3076,206.4113,35777.0
2021-07-12 15:10:00,218.99,219.2,218.81,219.15,10576.0,206.4019,206.5998,206.2322,206.5527,10576.0
2021-07-12 15:20:00,219.12,219.53,219.12,219.53,24585.0,206.5244,206.9108,206.5244,206.9108,24585.0
2021-07-12 15:30:00,219.52,219.53,219.13,219.28,19065.0,206.9014,206.9108,206.5338,206.6752,19065.0
2021-07-12 15:40:00,219.29,219.39,219.2,219.29,24348.0,206.6846,206.7789,206.5998,206.6846,24348.0
2021-07-12 15:50:00,219.3,219.5,219.29,219.5,77505.0,206.6941,206.8826,206.6846,206.8826,77505.0
2021-07-13 09:30:00,219.45,220.8,219.39,220.51,43206.0,206.8354,208.1078,206.7789,207.8345,43206.0
2021-07-13 09:40:00,220.52,221.08,219.99,220.07,16278.0,207.8439,208.3717,207.3444,207.4198,16278.0
2021-07-13 09:50:00,220.06,220.61,219.92,219.92,16555.0,207.4104,207.9288,207.2784,207.2784,16555.0
2021-07-13 10:00:00,220.05,220.56,220.04,220.16,19873.0,207.4009,207.8816,207.3915,207.5046,19873.0
2021-07-13 10:10:00,220.23,221.0,220.23,220.7,9574.0,207.5706,208.2963,207.5706,208.0136,9574.0
2021-07-13 10:20:00,220.69,220.79,220.38,220.46,11087.0,208.0042,208.0984,207.712,207.7874,11087.0
2021-07-13 10:30:00,220.49,220.92,220.36,220.92,12825.0,207.8157,208.2209,207.6931,208.2209,12825.0
2021-07-13 10:40:00,220.95,220.98,220.6,220.74,13370.0,208.2492,208.2775,207.9193,208.0513,13370.0
2021-07-13 10:50:00,220.83,220.88,220.16,220.33,10654.0,208.1361,208.1832,207.5046,207.6648,10654.0
2021-07-13 11:00:00,220.36,221.09,220.34,220.95,24056.0,207.6931,208.3812,207.6743,208.2492,24056.0
2021-07-13 11:10:00,220.85,221.37,220.77,221.34,14160.0,208.155,208.6451,208.0796,208.6168,14160.0
2021-07-13 11:20:00,221.45,221.46,221.08,221.08,17144.0,208.7205,208.7299,208.3717,208.3717,17144.0
2021-07-13 11:30:00,221.03,221.38,220.97,221.29,30133.0,208.3246,208.6545,208.2681,208.5697,30133.0
2021-07-13 11:40:00,221.29,221.85,221.18,221.79,10671.0,208.5697,209.0975,208.466,209.0409,10671.0
2021-07-13 11:50:00,221.76,221.78,221.52,221.76,15437.0,209.0126,209.0315,208.7864,209.0126,15437.0
2021-07-13 12:00:00,221.67,221.93,221.63,221.63,26567.0,208.9278,209.1729,208.8901,208.8901,26567.0
2021-07-13 12:10:00,221.63,221.63,221.4,221.49,10271.0,208.8901,208.8901,208.6733,208.7582,10271.0
2021-07-13 12:20:00,221.46,221.46,220.96,221.2,9268.0,208.7299,208.7299,208.2586,208.4848,9268.0
2021-07-13 12:30:00,221.22,221.36,221.16,221.21,9424.0,208.5037,208.6356,208.4471,208.4943,9424.0
2021-07-13 12:40:00,221.16,221.46,221.15,221.4,6646.0,208.4471,208.7299,208.4377,208.6733,6646.0
2021-07-13 12:50:00,221.38,221.45,221.27,221.27,5997.0,208.6545,208.7205,208.5508,208.5508,5997.0
2021-07-13 13:00:00,221.3,221.37,221.09,221.09,6991.0,208.5791,208.6451,208.3812,208.3812,6991.0
2021-07-13 13:10:00,221.1,221.3,221.06,221.14,12008.0,208.3906,208.5791,208.3529,208.4283,12008.0
2021-07-13 13:20:00,221.09,221.19,220.98,221.05,10629.0,208.3812,208.4754,208.2775,208.3435,10629.0
2021-07-13 13:30:00,221.05,221.27,221.0,221.16,13911.0,208.3435,208.5508,208.2963,208.4471,13911.0
2021-07-13 13:40:00,221.2,221.21,220.94,221.08,9525.0,208.4848,208.4943,208.2398,208.3717,9525.0
2021-07-13 13:50:00,221.08,221.11,220.92,221.01,17496.0,208.3717,208.4,208.2209,208.3058,17496.0
2021-07-13 14:00:00,220.95,220.96,220.5,220.58,12595.0,208.2492,208.2586,207.8251,207.9005,12595.0
2021-07-13 14:10:00,220.55,220.84,220.53,220.81,12496.0,207.8722,208.1455,207.8534,208.1173,12496.0
2021-07-13 14:20:00,220.78,220.82,220.39,220.39,17145.0,208.089,208.1267,207.7214,207.7214,17145.0
2021-07-13 14:30:00,220.4,220.54,220.25,220.25,7071.0,207.7308,207.8628,207.5894,207.5894,7071.0
2021-07-13 14:40:00,220.24,220.26,219.85,220.0,13703.0,207.58,207.5989,207.2124,207.3538,13703.0
2021-07-13 14:50:00,220.0,220.09,219.89,220.09,11252.0,207.3538,207.4386,207.2501,207.4386,11252.0
2021-07-13 15:00:00,220.12,220.33,220.1,220.11,10191.0,207.4669,207.6648,207.4481,207.4575,10191.0
2021-07-13 15:10:00,220.08,220.08,219.94,219.98,17800.0,207.4292,207.4292,207.2973,207.335,17800.0
2021-07-13 15:20:00,219.98,220.05,219.92,219.98,16508.0,207.335,207.4009,207.2784,207.335,16508.0
2021-07-13 15:30:00,220.05,220.4,220.0,220.4,14951.0,207.4009,207.7308,207.3538,207.7308,14951.0
2021-07-13 15:40:00,220.35,220.37,220.13,220.26,18920.0,207.6837,207.7025,207.4763,207.5989,18920.0
2021-07-13 15:50:00,220.29,220.29,219.72,220.02,93451.0,207.6271,207.6271,207.0899,207.3727,93451.0
2021-07-14 09:30:00,220.94,221.35,220.31,220.62,21727.0,208.2398,208.6262,207.646,207.9382,21727.0
2021-07-14 09:40:00,220.6,220.6,220.03,220.47,5565.0,207.9193,207.9193,207.3821,207.7968,5565.0
2021-07-14 09:50:00,220.49,220.49,219.84,219.97,7390.0,207.8157,207.8157,207.203,207.3255,7390.0
2021-07-14 10:00:00,220.07,220.35,219.76,219.76,13285.0,207.4198,207.6837,207.1276,207.1276,13285.0
2021-07-14 10:10:00,219.6,219.8,219.33,219.6,19169.0,206.9768,207.1653,206.7223,206.9768,19169.0
2021-07-14 10:20:00,219.64,219.93,219.31,219.84,32512.0,207.0145,207.2878,206.7035,207.203,32512.0
2021-07-14 10:30:00,219.91,220.45,219.84,220.33,25068.0,207.269,207.778,207.203,207.6648,25068.0
2021-07-14 10:40:00,220.3,220.34,220.16,220.19,9870.0,207.6366,207.6743,207.5046,207.5329,9870.0
2021-07-14 10:50:00,220.24,220.28,219.85,219.85,12981.0,207.58,207.6177,207.2124,207.2124,12981.0
2021-07-14 11:00:00,219.85,219.97,219.5,219.62,13514.0,207.2124,207.3255,206.8826,206.9957,13514.0
2021-07-14 11:10:00,219.54,219.62,219.4,219.5,25890.0,206.9203,206.9957,206.7883,206.8826,25890.0
2021-07-14 11:20:00,219.53,219.7,219.49,219.6,9312.0,206.9108,207.0711,206.8731,206.9768,9312.0
2021-07-14 11:30:00,219.65,219.83,219.57,219.7,9982.0,207.0239,207.1936,206.9485,207.0711,9982.0
2021-07-14 11:40:00,219.75,219.82,219.65,219.72,5327.0,207.1182,207.1842,207.0239,207.0899,5327.0
2021-07-14 11:50:00,219.72,219.72,219.45,219.66,6385.0,207.0899,207.0899,206.8354,207.0334,6385.0
2021-07-14 12:00:00,219.69,219.82,219.61,219.74,4072.0,207.0616,207.1842,206.9862,207.1088,4072.0
2021-07-14 12:10:00,219.72,219.72,219.58,219.68,9701.0,207.0899,207.0899,206.958,207.0522,9701.0
2021-07-14 12:20:00,219.71,219.98,219.68,219.91,7241.0,207.0805,207.335,207.0522,207.269,7241.0
2021-07-14 12:30:00,219.89,219.89,219.7,219.77,5891.0,207.2501,207.2501,207.0711,207.137,5891.0
2021-07-14 12:40:00,219.74,219.81,219.64,219.64,5634.0,207.1088,207.1747,207.0145,207.0145,5634.0
2021-07-14 12:50:00,219.54,219.58,219.46,219.57,4037.0,206.9203,206.958,206.8449,206.9485,4037.0
2021-07-14 13:00:00,219.6,219.61,219.5,219.5,3673.0,206.9768,206.9862,206.8826,206.8826,3673.0
2021-07-14 13:10:00,219.54,219.7,219.47,219.64,9892.0,206.9203,207.0711,206.8543,207.0145,9892.0
2021-07-14 13:20:00,219.61,219.63,219.49,219.59,13267.0,206.9862,207.0051,206.8731,206.9674,13267.0
2021-07-14 13:30:00,219.59,219.71,219.56,219.61,6752.0,206.9674,207.0805,206.9391,206.9862,6752.0
2021-07-14 13:40:00,219.65,219.72,219.57,219.65,7223.0,207.0239,207.0899,206.9485,207.0239,7223.0
2021-07-14 13:50:00,219.65,219.77,219.56,219.67,13050.0,207.0239,207.137,206.9391,207.0428,13050.0
2021-07-14 14:00:00,219.67,219.75,219.62,219.69,5978.0,207.0428,207.1182,206.9957,207.0616,5978.0
2021-07-14 14:10:00,219.66,219.91,219.62,219.89,6174.0,207.0334,207.269,206.9957,207.2501,6174.0
2021-07-14 14:20:00,219.89,220.14,219.83,220.14,6081.0,207.2501,207.4858,207.1936,207.4858,6081.0
2021-07-14 14:30:00,220.14,220.52,220.14,220.47,18382.0,207.4858,207.8439,207.4858,207.7968,18382.0
2021-07-14 14:40:00,220.47,220.56,220.38,220.39,18158.0,207.7968,207.8816,207.712,207.7214,18158.0
2021-07-14 14:50:00,220.41,220.54,220.19,220.54,10225.0,207.7403,207.8628,207.5329,207.8628,10225.0
2021-07-14 15:00:00,220.53,220.6,220.42,220.56,22848.0,207.8534,207.9193,207.7497,207.8816,22848.0
2021-07-14 15:10:00,220.56,220.79,220.53,220.78,10944.0,207.8816,208.0984,207.8534,208.089,10944.0
2021-07-14 15:20:00,220.74,220.93,220.73,220.92,11313.0,208.0513,208.2304,208.0419,208.2209,11313.0
2021-07-14 15:30:00,220.9,221.04,220.83,220.93,40749.0,208.2021,208.334,208.1361,208.2304,40749.0
2021-07-14 15:40:00,220.91,221.18,220.88,220.93,23005.0,208.2115,208.466,208.1832,208.2304,23005.0
2021-07-14 15:50:00,220.93,221.03,220.8,220.91,60524.0,208.2304,208.3246,208.1078,208.2115,60524.0
2021-07-15 09:30:00,221.38,222.0,220.89,221.37,32011.0,208.6545,209.2389,208.1927,208.6451,32011.0
2021-07-15 09:40:00,221.28,221.28,220.84,221.15,8957.0,208.5602,208.5602,208.1455,208.4377,8957.0
2021-07-15 09:50:00,221.22,221.35,220.89,221.27,8961.0,208.5037,208.6262,208.1927,208.5508,8961.0
2021-07-15 10:00:00,221.15,221.68,220.94,221.03,13301.0,208.4377,208.9372,208.2398,208.3246,13301.0
2021-07-15 10:10:00,221.04,221.46,221.04,221.33,4431.0,208.334,208.7299,208.334,208.6074,4431.0
2021-07-15 10:20:00,221.3,221.3,221.05,221.2,7932.0,208.5791,208.5791,208.3435,208.4848,7932.0
2021-07-15 10:30:00,221.2,221.68,221.2,221.53,40976.0,208.4848,208.9372,208.4848,208.7959,40976.0
2021-07-15 10:40:00,221.56,221.59,221.14,221.14,9964.0,208.8241,208.8524,208.4283,208.4283,9964.0
2021-07-15 10:50:00,221.0,221.22,220.64,220.85,35710.0,208.2963,208.5037,207.957,208.155,35710.0
2021-07-15 11:00:00,220.83,220.83,220.47,220.72,26783.0,208.1361,208.1361,207.7968,208.0324,26783.0
2021-07-15 11:10:00,220.59,220.87,220.54,220.65,7465.0,207.9099,208.1738,207.8628,207.9665,7465.0
2021-07-15 11:20:00,220.66,220.81,220.43,220.72,17136.0,207.9759,208.1173,207.7591,208.0324,17136.0
2021-07-15 11:30:00,220.71,220.79,220.57,220.57,4762.0,208.023,208.0984,207.8911,207.8911,4762.0
2021-07-15 11:40:00,220.55,220.64,220.5,220.57,5779.0,207.8722,207.957,207.8251,207.8911,5779.0
2021-07-15 11:50:00,220.6,220.63,220.27,220.38,5997.0,207.9193,207.9476,207.6083,207.712,5997.0
2021-07-15 12:00:00,220.34,220.7,220.33,220.7,9173.0,207.6743,208.0136,207.6648,208.0136,9173.0
2021-07-15 12:10:00,220.7,221.0,220.6,220.89,29989.0,208.0136,208.2963,207.9193,208.1927,29989.0
2021-07-15 12:20:00,220.92,220.95,220.78,220.86,7547.0,208.2209,208.2492,208.089,208.1644,7547.0
2021-07-15 12:30:00,220.85,221.05,220.85,221.02,7564.0,208.155,208.3435,208.155,208.3152,7564.0
2021-07-15 12:40:00,221.0,221.49,220.99,221.37,8898.0,208.2963,208.7582,208.2869,208.6451,8898.0
2021-07-15 12:50:00,221.45,221.59,221.34,221.51,20664.0,208.7205,208.8524,208.6168,208.777,20664.0
2021-07-15 13:00:00,221.52,222.1,221.42,222.03,22670.0,208.7864,209.3331,208.6922,209.2671,22670.0
2021-07-15 13:10:00,222.06,222.13,221.36,221.37,21098.0,209.2954,209.3614,208.6356,208.6451,21098.0
2021-07-15 13:20:00,221.36,221.55,221.15,221.51,32442.0,208.6356,208.8147,208.4377,208.777,32442.0
2021-07-15 13:30:00,221.38,221.38,220.98,221.05,9710.0,208.6545,208.6545,208.2775,208.3435,9710.0
2021-07-15 13:40:00,221.06,221.32,220.99,221.32,12479.0,208.3529,208.5979,208.2869,208.5979,12479.0
2021-07-15 13:50:00,221.38,221.54,221.22,221.28,12123.0,208.6545,208.8053,208.5037,208.5602,12123.0
2021-07-15 14:00:00,221.27,221.69,221.26,221.69,19097.0,208.5508,208.9467,208.5414,208.9467,19097.0
2021-07-15 14:10:00,221.71,221.96,221.58,221.96,10484.0,208.9655,209.2012,208.843,209.2012,10484.0
2021-07-15 14:20:00,222.0,222.21,221.98,222.17,26348.0,209.2389,209.4368,209.22,209.3991,26348.0
2021-07-15 14:30:00,222.13,222.13,221.84,221.89,18293.0,209.3614,209.3614,209.088,209.1352,18293.0
2021-07-15 14:40:00,221.84,221.95,221.67,221.95,10574.0,209.088,209.1917,208.9278,209.1917,10574.0
2021-07-15 14:50:00,222.03,222.13,221.8,222.09,31060.0,209.2671,209.3614,209.0503,209.3237,31060.0
2021-07-15 15:00:00,222.08,222.2,222.01,222.18,24790.0,209.3143,209.4274,209.2483,209.4085,24790.0
2021-07-15 15:10:00,222.16,222.19,221.92,221.95,16309.0,209.3897,209.4179,209.1635,209.1917,16309.0
2021-07-15 15:20:00,221.95,222.12,221.93,222.11,12672.0,209.1917,209.352,209.1729,209.3425,12672.0
2021-07-15 15:30:00,222.11,222.2,221.95,222.2,27752.0,209.3425,209.4274,209.1917,209.4274,27752.0
2021-07-15 15:40:00,222.22,222.27,221.93,222.01,25748.0,209.4462,209.4933,209.1729,209.2483,25748.0
2021-07-15 15:50:00,222.0,222.04,221.82,221.96,84502.0,209.2389,209.2766,209.0692,209.2012,84502.0
2021-07-16 09:30:00,222.72,223.35,222.22,222.92,38544.0,209.9175,210.5113,209.4462,210.106,38544.0
2021-07-16 09:40:00,222.91,223.25,222.73,223.25,6227.0,210.0965,210.417,209.9269,210.417,6227.0
2021-07-16 09:50:00,223.31,223.31,222.82,222.92,12210.0,210.4736,210.4736,210.0117,210.106,12210.0
2021-07-16 10:00:00,222.91,223.84,222.91,223.79,49575.0,210.0965,210.9731,210.0965,210.926,49575.0
2021-07-16 10:10:00,223.84,223.84,222.98,223.22,22261.0,210.9731,210.9731,210.1625,210.3887,22261.0
2021-07-16 10:20:00,223.21,223.48,222.76,222.93,41447.0,210.3793,210.6338,209.9552,210.1154,41447.0
2021-07-16 10:30:00,222.86,223.0,222.46,222.96,16288.0,210.0494,210.1814,209.6724,210.1437,16288.0
2021-07-16 10:40:00,222.94,223.19,222.74,223.13,23116.0,210.1248,210.3604,209.9363,210.3039,23116.0
2021-07-16 10:50:00,223.13,223.13,222.62,222.71,16200.0,210.3039,210.3039,209.8232,209.908,16200.0
2021-07-16 11:00:00,222.68,222.9,222.63,222.73,11535.0,209.8798,210.0871,209.8326,209.9269,11535.0
2021-07-16 11:10:00,222.67,222.85,222.57,222.73,6567.0,209.8703,210.04,209.7761,209.9269,6567.0
2021-07-16 11:20:00,222.8,222.93,222.66,222.67,10497.0,209.9929,210.1154,209.8609,209.8703,10497.0
2021-07-16 11:30:00,222.7,222.77,222.58,222.68,7062.0,209.8986,209.9646,209.7855,209.8798,7062.0
2021-07-16 11:40:00,222.71,222.72,222.22,222.22,13362.0,209.908,209.9175,209.4462,209.4462,13362.0
2021-07-16 11:50:00,222.29,222.54,222.29,222.38,8400.0,209.5122,209.7478,209.5122,209.597,8400.0
2021-07-16 12:00:00,222.38,222.75,222.26,222.55,20578.0,209.597,209.9457,209.4839,209.7572,20578.0
2021-07-16 12:10:00,222.55,222.58,222.29,222.48,6432.0,209.7572,209.7855,209.5122,209.6913,6432.0
2021-07-16 12:20:00,222.5,222.92,222.5,222.87,6758.0,209.7101,210.106,209.7101,210.0588,6758.0
2021-07-16 12:30:00,222.77,222.89,222.68,222.83,6272.0,209.9646,210.0777,209.8798,210.0211,6272.0
2021-07-16 12:40:00,222.83,222.86,222.75,222.75,5425.0,210.0211,210.0494,209.9457,209.9457,5425.0
2021-07-16 12:50:00,222.84,222.93,222.72,222.81,4845.0,210.0306,210.1154,209.9175,210.0023,4845.0
2021-07-16 13:00:00,222.81,222.82,222.68,222.78,5117.0,210.0023,210.0117,209.8798,209.974,5117.0
2021-07-16 13:10:00,222.81,223.07,222.8,222.98,10619.0,210.0023,210.2473,209.9929,210.1625,10619.0
2021-07-16 13:20:00,222.98,222.98,222.84,222.86,5233.0,210.1625,210.1625,210.0306,210.0494,5233.0
2021-07-16 13:30:00,222.85,222.85,222.62,222.72,6035.0,210.04,210.04,209.8232,209.9175,6035.0
2021-07-16 13:40:00,222.7,222.72,222.53,222.53,6856.0,209.8986,209.9175,209.7384,209.7384,6856.0
2021-07-16 13:50:00,222.5,222.58,222.43,222.46,10798.0,209.7101,209.7855,209.6441,209.6724,10798.0
2021-07-16 14:00:00,222.46,222.53,222.35,222.53,7701.0,209.6724,209.7384,209.5687,209.7384,7701.0
2021-07-16 14:10:00,222.53,222.9,222.52,222.86,13639.0,209.7384,210.0871,209.729,210.0494,13639.0
2021-07-16 14:20:00,222.84,222.96,222.68,222.7,7583.0,210.0306,210.1437,209.8798,209.8986,7583.0
2021-07-16 14:30:00,222.67,222.81,222.46,222.47,7640.0,209.8703,210.0023,209.6724,209.6818,7640.0
2021-07-16 14:40:00,222.52,222.57,222.14,222.23,42928.0,209.729,209.7761,209.3708,209.4556,42928.0
2021-07-16 14:50:00,222.27,222.45,222.27,222.3,13017.0,209.4933,209.663,209.4933,209.5216,13017.0
2021-07-16 15:00:00,222.32,222.37,221.96,222.14,31465.0,209.5405,209.5876,209.2012,209.3708,31465.0
2021-07-16 15:10:00,222.09,222.32,221.88,222.02,17009.0,209.3237,209.5405,209.1258,209.2577,17009.0
2021-07-16 15:20:00,222.0,222.14,221.86,221.89,9277.0,209.2389,209.3708,209.1069,209.1352,9277.0
2021-07-16 15:30:00,221.88,222.04,221.8,222.02,15642.0,209.1258,209.2766,209.0503,209.2577,15642.0
2021-07-16 15:40:00,222.03,222.08,221.62,221.62,31148.0,209.2671,209.3143,208.8807,208.8807,31148.0
2021-07-16 15:50:00,221.63,222.21,221.59,222.17,85442.0,208.8901,209.4368,208.8524,209.3991,85442.0
2021-07-19 09:30:00,221.77,223.0,221.42,222.78,76363.0,209.0221,210.1814,208.6922,209.974,76363.0
2021-07-19 09:40:00,222.87,223.56,222.43,223.05,32812.0,210.0588,210.7092,209.6441,210.2285,32812.0
2021-07-19 09:50:00,223.09,224.18,223.04,224.13,54278.0,210.2662,211.2935,210.2191,211.2464,54278.0
2021-07-19 10:00:00,224.19,224.31,223.7,224.1,25994.0,211.303,211.4161,210.8411,211.2181,25994.0
2021-07-19 10:10:00,224.03,224.93,223.98,224.31,38330.0,211.1522,212.0004,211.105,211.4161,38330.0
2021-07-19 10:20:00,224.28,224.38,223.5,224.37,43583.0,211.3878,211.482,210.6526,211.4726,43583.0
2021-07-19 10:30:00,224.33,224.35,223.88,224.02,12618.0,211.4349,211.4538,211.0108,211.1427,12618.0
2021-07-19 10:40:00,224.06,224.06,223.32,223.92,25548.0,211.1804,211.1804,210.483,211.0485,25548.0
2021-07-19 10:50:00,223.9,224.63,223.82,224.47,47070.0,211.0296,211.7177,210.9542,211.5669,47070.0
2021-07-19 11:00:00,224.51,224.9,224.37,224.85,22608.0,211.6046,211.9722,211.4726,211.925,22608.0
2021-07-19 11:10:00,224.85,224.94,224.68,224.75,11782.0,211.925,212.0099,211.7648,211.8308,11782.0
2021-07-19 11:20:00,224.76,224.76,223.8,223.92,33221.0,211.8402,211.8402,210.9354,211.0485,33221.0
2021-07-19 11:30:00,223.94,223.94,223.51,223.72,50553.0,211.0673,211.0673,210.6621,210.86,50553.0
2021-07-19 11:40:00,223.68,224.1,223.64,223.96,8047.0,210.8223,211.2181,210.7846,211.0862,8047.0
2021-07-19 11:50:00,223.94,224.23,223.87,224.16,12604.0,211.0673,211.3407,211.0014,211.2747,12604.0
2021-07-19 12:00:00,224.1,224.14,223.67,223.67,18130.0,211.2181,211.2558,210.8129,210.8129,18130.0
2021-07-19 12:10:00,223.71,223.73,223.48,223.68,29491.0,210.8506,210.8694,210.6338,210.8223,29491.0
2021-07-19 12:20:00,223.62,223.94,223.51,223.88,9325.0,210.7657,211.0673,210.6621,211.0108,9325.0
2021-07-19 12:30:00,223.86,223.9,223.67,223.83,10238.0,210.9919,211.0296,210.8129,210.9637,10238.0
2021-07-19 12:40:00,223.84,223.86,223.63,223.63,8443.0,210.9731,210.9919,210.7752,210.7752,8443.0
2021-07-19 12:50:00,223.68,224.03,223.63,224.03,11286.0,210.8223,211.1522,210.7752,211.1522,11286.0
2021-07-19 13:00:00,223.98,224.15,223.88,224.11,6020.0,211.105,211.2653,211.0108,211.2276,6020.0
2021-07-19 13:10:00,224.16,224.68,224.16,224.68,31319.0,211.2747,211.7648,211.2747,211.7648,31319.0
2021-07-19 13:20:00,224.57,224.57,223.96,223.97,8274.0,211.6611,211.6611,211.0862,211.0956,8274.0
2021-07-19 13:30:00,223.91,223.92,223.55,223.64,29281.0,211.0391,211.0485,210.6998,210.7846,29281.0
2021-07-19 13:40:00,223.63,223.79,223.5,223.65,24011.0,210.7752,210.926,210.6526,210.794,24011.0
2021-07-19 13:50:00,223.65,223.94,223.62,223.62,8439.0,210.794,211.0673,210.7657,210.7657,8439.0
2021-07-19 14:00:00,223.58,223.86,223.36,223.42,5135.0,210.728,210.9919,210.5207,210.5772,5135.0
2021-07-19 14:10:00,223.3,223.4,223.19,223.36,17382.0,210.4641,210.5584,210.3604,210.5207,17382.0
2021-07-19 14:20:00,223.31,223.56,223.31,223.31,6957.0,210.4736,210.7092,210.4736,210.4736,6957.0
2021-07-19 14:30:00,223.3,223.37,222.62,222.62,6993.0,210.4641,210.5301,209.8232,209.8232,6993.0
2021-07-19 14:40:00,222.58,222.79,222.38,222.63,9606.0,209.7855,209.9834,209.597,209.8326,9606.0
2021-07-19 14:50:00,222.66,222.92,222.53,222.7,10469.0,209.8609,210.106,209.7384,209.8986,10469.0
2021-07-19 15:00:00,222.65,223.13,222.57,223.13,13277.0,209.8515,210.3039,209.7761,210.3039,13277.0
2021-07-19 15:10:00,223.12,223.24,222.81,222.81,11844.0,210.2945,210.4076,210.0023,210.0023,11844.0
2021-07-19 15:20:00,222.78,223.08,222.75,222.85,12214.0,209.974,210.2568,209.9457,210.04,12214.0
2021-07-19 15:30:00,222.81,223.52,222.81,223.51,21145.0,210.0023,210.6715,210.0023,210.6621,21145.0
2021-07-19 15:40:00,223.5,223.82,223.48,223.74,32166.0,210.6526,210.9542,210.6338,210.8788,32166.0
2021-07-19 15:50:00,223.81,224.37,223.69,224.35,136315.0,210.9448,211.4726,210.8317,211.4538,136315.0
2021-07-20 09:30:00,224.49,225.12,224.15,224.99,34326.0,211.5857,212.1795,211.2653,212.057,34326.0
2021-07-20 09:40:00,225.1,225.82,225.06,225.82,24967.0,212.1607,212.8393,212.123,212.8393,24967.0
2021-07-20 09:50:00,225.85,226.46,225.63,226.41,12971.0,212.8675,213.4425,212.6602,213.3954,12971.0
2021-07-20 10:00:00,226.31,227.18,226.28,226.95,51353.0,213.3011,214.1211,213.2728,213.9043,51353.0
2021-07-20 10:10:00,226.91,226.91,226.14,226.57,28091.0,213.8666,213.8666,213.1409,213.5462,28091.0
2021-07-20 10:20:00,226.47,226.71,225.61,225.69,18635.0,213.4519,213.6781,212.6413,212.7167,18635.0
2021-07-20 10:30:00,225.64,226.16,225.5,226.03,17197.0,212.6696,213.1597,212.5377,213.0372,17197.0
2021-07-20 10:40:00,226.07,226.76,226.07,226.76,30347.0,213.0749,213.7252,213.0749,213.7252,30347.0
2021-07-20 10:50:00,226.73,226.85,226.49,226.6,21052.0,213.697,213.8101,213.4708,213.5744,21052.0
2021-07-20 11:00:00,226.57,227.28,226.36,226.97,29016.0,213.5462,214.2153,213.3482,213.9232,29016.0
2021-07-20 11:10:00,226.96,227.13,226.67,226.84,12307.0,213.9137,214.074,213.6404,213.8006,12307.0
2021-07-20 11:20:00,226.76,227.11,226.48,226.48,12401.0,213.7252,214.0551,213.4613,213.4613,12401.0
2021-07-20 11:30:00,226.47,226.8,226.47,226.62,17475.0,213.4519,213.7629,213.4519,213.5933,17475.0
2021-07-20 11:40:00,226.66,227.07,226.62,226.7,18487.0,213.631,214.0174,213.5933,213.6687,18487.0
2021-07-20 11:50:00,226.65,227.04,226.65,227.04,9523.0,213.6216,213.9891,213.6216,213.9891,9523.0
2021-07-20 12:00:00,227.11,227.56,227.05,227.54,22856.0,214.0551,214.4792,213.9986,214.4604,22856.0
2021-07-20 12:10:00,227.55,227.55,227.02,227.18,6464.0,214.4698,214.4698,213.9703,214.1211,6464.0
2021-07-20 12:20:00,227.3,227.3,226.73,226.78,10441.0,214.2342,214.2342,213.697,213.7441,10441.0
2021-07-20 12:30:00,226.79,227.06,226.72,226.75,7403.0,213.7535,214.008,213.6875,213.7158,7403.0
2021-07-20 12:40:00,226.77,226.86,226.64,226.84,17700.0,213.7347,213.8195,213.6121,213.8006,17700.0
2021-07-20 12:50:00,226.8,227.19,226.69,227.19,16064.0,213.7629,214.1305,213.6593,214.1305,16064.0
2021-07-20 13:00:00,227.13,227.28,226.73,226.77,12095.0,214.074,214.2153,213.697,213.7347,12095.0
2021-07-20 13:10:00,226.77,226.82,226.05,226.32,27334.0,213.7347,213.7818,213.056,213.3105,27334.0
2021-07-20 13:20:00,226.25,226.45,226.08,226.34,5181.0,213.2446,213.4331,213.0843,213.3294,5181.0
2021-07-20 13:30:00,226.33,226.36,226.12,226.27,10012.0,213.32,213.3482,213.122,213.2634,10012.0
2021-07-20 13:40:00,226.23,226.43,226.2,226.39,7056.0,213.2257,213.4142,213.1974,213.3765,7056.0
2021-07-20 13:50:00,226.48,226.7,226.33,226.59,8242.0,213.4613,213.6687,213.32,213.565,8242.0
2021-07-20 14:00:00,226.58,226.95,226.57,226.83,7210.0,213.5556,213.9043,213.5462,213.7912,7210.0
2021-07-20 14:10:00,226.81,227.0,226.78,226.9,10128.0,213.7724,213.9514,213.7441,213.8572,10128.0
2021-07-20 14:20:00,226.88,227.0,226.74,226.95,10239.0,213.8383,213.9514,213.7064,213.9043,10239.0
2021-07-20 14:30:00,226.98,227.17,226.95,227.12,11436.0,213.9326,214.1117,213.9043,214.0645,11436.0
2021-07-20 14:40:00,227.07,227.17,226.76,226.76,10554.0,214.0174,214.1117,213.7252,213.7252,10554.0
2021-07-20 14:50:00,226.75,226.81,226.43,226.48,6992.0,213.7158,213.7724,213.4142,213.4613,6992.0
2021-07-20 15:00:00,226.46,226.61,226.15,226.31,14795.0,213.4425,213.5839,213.1503,213.3011,14795.0
2021-07-20 15:10:00,226.24,226.61,226.24,226.41,10225.0,213.2351,213.5839,213.2351,213.3954,10225.0
2021-07-20 15:20:00,226.41,226.51,226.18,226.34,22827.0,213.3954,213.4896,213.1786,213.3294,22827.0
2021-07-20 15:30:00,226.35,226.52,226.2,226.2,15549.0,213.3388,213.499,213.1974,213.1974,15549.0
2021-07-20 15:40:00,226.14,226.39,226.06,226.39,25578.0,213.1409,213.3765,213.0655,213.3765,25578.0
2021-07-20 15:50:00,226.43,226.59,226.25,226.42,90026.0,213.4142,213.565,213.2446,213.4048,90026.0
2021-07-21 09:30:00,225.84,226.18,225.26,225.56,43435.0,212.8581,213.1786,212.3115,212.5942,43435.0
2021-07-21 09:40:00,225.71,226.18,225.41,226.18,8503.0,212.7356,213.1786,212.4528,213.1786,8503.0
2021-07-21 09:50:00,226.06,226.07,225.21,225.42,9709.0,213.0655,213.0749,212.2643,212.4623,9709.0
2021-07-21 10:00:00,225.35,225.51,224.95,225.19,21265.0,212.3963,212.5471,212.0193,212.2455,21265.0
2021-07-21 10:10:00,225.19,225.25,224.47,224.5,17504.0,212.2455,212.302,211.5669,211.5951,17504.0
2021-07-21 10:20:00,224.58,224.85,224.35,224.69,21035.0,211.6705,211.925,211.4538,211.7742,21035.0
2021-07-21 10:30:00,224.68,225.2,224.61,225.01,8650.0,211.7648,212.2549,211.6988,212.0758,8650.0
2021-07-21 10:40:00,224.96,225.45,224.77,225.39,21191.0,212.0287,212.4905,211.8496,212.434,21191.0
2021-07-21 10:50:00,225.31,225.63,225.12,225.58,15238.0,212.3586,212.6602,212.1795,212.6131,15238.0
2021-07-21 11:00:00,225.59,225.6,225.2,225.24,7385.0,212.6225,212.6319,212.2549,212.2926,7385.0
2021-07-21 11:10:00,225.24,225.41,225.2,225.33,8934.0,212.2926,212.4528,212.2549,212.3774,8934.0
2021-07-21 11:20:00,225.37,225.77,225.35,225.45,59329.0,212.4151,212.7921,212.3963,212.4905,59329.0
2021-07-21 11:30:00,225.45,225.52,224.74,224.78,6930.0,212.4905,212.5565,211.8214,211.8591,6930.0
2021-07-21 11:40:00,224.79,225.11,224.79,224.87,8669.0,211.8685,212.1701,211.8685,211.9439,8669.0
2021-07-21 11:50:00,224.86,225.03,224.77,224.9,13010.0,211.9345,212.0947,211.8496,211.9722,13010.0
2021-07-21 12:00:00,224.9,224.92,224.43,224.5,17137.0,211.9722,211.991,211.5292,211.5951,17137.0
2021-07-21 12:10:00,224.49,224.54,224.21,224.47,15824.0,211.5857,211.6328,211.3218,211.5669,15824.0
2021-07-21 12:20:00,224.5,224.61,224.45,224.54,4926.0,211.5951,211.6988,211.548,211.6328,4926.0
2021-07-21 12:30:00,224.5,224.76,224.45,224.63,4862.0,211.5951,211.8402,211.548,211.7177,4862.0
2021-07-21 12:40:00,224.54,224.61,224.42,224.53,4532.0,211.6328,211.6988,211.5197,211.6234,4532.0
2021-07-21 12:50:00,224.48,224.54,224.32,224.52,6417.0,211.5763,211.6328,211.4255,211.614,6417.0
2021-07-21 13:00:00,224.54,224.56,224.4,224.53,5431.0,211.6328,211.6517,211.5009,211.6234,5431.0
2021-07-21 13:10:00,224.59,224.77,224.43,224.45,11840.0,211.68,211.8496,211.5292,211.548,11840.0
2021-07-21 13:20:00,224.49,224.58,224.27,224.29,5179.0,211.5857,211.6705,211.3784,211.3972,5179.0
2021-07-21 13:30:00,224.31,224.42,224.24,224.41,7387.0,211.4161,211.5197,211.3501,211.5103,7387.0
2021-07-21 13:40:00,224.37,224.49,224.25,224.37,7639.0,211.4726,211.5857,211.3595,211.4726,7639.0
2021-07-21 13:50:00,224.39,224.42,224.2,224.21,19255.0,211.4915,211.5197,211.3124,211.3218,19255.0
2021-07-21 14:00:00,224.28,224.49,224.18,224.38,13149.0,211.3878,211.5857,211.2935,211.482,13149.0
2021-07-21 14:10:00,224.35,224.66,224.35,224.42,7441.0,211.4538,211.7459,211.4538,211.5197,7441.0
2021-07-21 14:20:00,224.42,224.59,224.3,224.5,5161.0,211.5197,211.68,211.4066,211.5951,5161.0
2021-07-21 14:30:00,224.45,224.57,224.45,224.51,5076.0,211.548,211.6611,211.548,211.6046,5076.0
2021-07-21 14:40:00,224.52,224.82,224.52,224.8,7912.0,211.614,211.8968,211.614,211.8779,7912.0
2021-07-21 14:50:00,224.77,225.0,224.73,225.0,7860.0,211.8496,212.0664,211.8119,212.0664,7860.0
2021-07-21 15:00:00,224.99,225.13,224.94,225.09,10209.0,212.057,212.1889,212.0099,212.1512,10209.0
2021-07-21 15:10:00,225.1,225.18,224.75,224.75,8659.0,212.1607,212.2361,211.8308,211.8308,8659.0
2021-07-21 15:20:00,224.72,224.78,224.41,224.48,11106.0,211.8025,211.8591,211.5103,211.5763,11106.0
2021-07-21 15:30:00,224.49,224.52,224.25,224.28,27231.0,211.5857,211.614,211.3595,211.3878,27231.0
2021-07-21 15:40:00,224.32,224.36,224.03,224.17,29120.0,211.4255,211.4632,211.1522,211.2841,29120.0
2021-07-21 15:50:00,224.15,224.6,224.08,224.29,89064.0,211.2653,211.6894,211.1993,211.3972,89064.0
2021-07-22 09:30:00,224.79,224.79,223.55,223.61,27087.0,211.8685,211.8685,210.6998,210.7563,27087.0
2021-07-22 09:40:00,223.69,224.07,223.22,223.4,22323.0,210.8317,211.1899,210.3887,210.5584,22323.0
2021-07-22 09:50:00,223.38,223.68,223.22,223.46,20541.0,210.5395,210.8223,210.3887,210.6149,20541.0
2021-07-22 10:00:00,223.56,224.0,223.53,223.81,26322.0,210.7092,211.1239,210.6809,210.9448,26322.0
2021-07-22 10:10:00,223.8,224.13,223.73,223.93,8405.0,210.9354,211.2464,210.8694,211.0579,8405.0
2021-07-22 10:20:00,223.81,224.07,223.63,223.82,2793.0,210.9448,211.1899,210.7752,210.9542,2793.0
2021-07-22 10:30:00,224.02,224.56,223.95,224.56,5668.0,211.1427,211.6517,211.0768,211.6517,5668.0
2021-07-22 10:40:00,224.61,225.08,224.61,225.03,3100.0,211.6988,212.1418,211.6988,212.0947,3100.0
2021-07-22 10:50:00,225.14,225.75,225.12,225.75,30189.0,212.1984,212.7733,212.1795,212.7733,30189.0
2021-07-22 11:00:00,225.76,225.76,225.45,225.46,14488.0,212.7827,212.7827,212.4905,212.5,14488.0
2021-07-22 11:10:00,225.38,225.47,225.16,225.31,5819.0,212.4246,212.5094,212.2172,212.3586,5819.0
2021-07-22 11:20:00,225.31,225.31,225.2,225.3,6115.0,212.3586,212.3586,212.2549,212.3492,6115.0
2021-07-22 11:30:00,225.24,225.32,225.15,225.2,6099.0,212.2926,212.368,212.2078,212.2549,6099.0
2021-07-22 11:40:00,225.19,225.47,225.19,225.42,7506.0,212.2455,212.5094,212.2455,212.4623,7506.0
2021-07-22 11:50:00,225.46,225.56,225.36,225.36,3012.0,212.5,212.5942,212.4057,212.4057,3012.0
2021-07-22 12:00:00,225.42,225.52,225.19,225.3,16139.0,212.4623,212.5565,212.2455,212.3492,16139.0
2021-07-22 12:10:00,225.31,225.55,225.25,225.39,14833.0,212.3586,212.5848,212.302,212.434,14833.0
2021-07-22 12:20:00,225.35,225.35,225.16,225.31,2946.0,212.3963,212.3963,212.2172,212.3586,2946.0
2021-07-22 12:30:00,225.19,225.21,225.02,225.18,2708.0,212.2455,212.2643,212.0853,212.2361,2708.0
2021-07-22 12:40:00,225.23,225.25,225.09,225.17,4121.0,212.2832,212.302,212.1512,212.2266,4121.0
2021-07-22 12:50:00,225.16,226.04,225.16,225.82,24248.0,212.2172,213.0466,212.2172,212.8393,24248.0
2021-07-22 13:00:00,225.8,226.12,225.77,226.01,21173.0,212.8204,213.122,212.7921,213.0183,21173.0
2021-07-22 13:10:00,226.02,226.12,225.93,226.09,16450.0,213.0278,213.122,212.9429,213.0937,16450.0
2021-07-22 13:20:00,226.05,226.07,225.94,225.97,9020.0,213.056,213.0749,212.9524,212.9806,9020.0
2021-07-22 13:30:00,225.97,225.97,225.51,225.61,26446.0,212.9806,212.9806,212.5471,212.6413,26446.0
2021-07-22 13:40:00,225.62,226.49,225.62,225.71,18715.0,212.6508,213.4708,212.6508,212.7356,18715.0
2021-07-22 13:50:00,225.7,225.81,225.64,225.79,6706.0,212.7262,212.8298,212.6696,212.811,6706.0
2021-07-22 14:00:00,225.72,225.78,225.59,225.62,6794.0,212.745,212.8016,212.6225,212.6508,6794.0
2021-07-22 14:10:00,225.61,225.74,225.54,225.74,4859.0,212.6413,212.7639,212.5754,212.7639,4859.0
2021-07-22 14:20:00,225.72,225.77,225.64,225.75,5383.0,212.745,212.7921,212.6696,212.7733,5383.0
2021-07-22 14:30:00,225.69,225.8,225.64,225.73,11129.0,212.7167,212.8204,212.6696,212.7544,11129.0
2021-07-22 14:40:00,225.76,225.82,225.73,225.77,6354.0,212.7827,212.8393,212.7544,212.7921,6354.0
2021-07-22 14:50:00,225.77,225.8,225.65,225.79,7532.0,212.7921,212.8204,212.679,212.811,7532.0
2021-07-22 15:00:00,225.79,225.81,225.71,225.71,3147.0,212.811,212.8298,212.7356,212.7356,3147.0
2021-07-22 15:10:00,225.71,225.72,225.55,225.56,16172.0,212.7356,212.745,212.5848,212.5942,16172.0
2021-07-22 15:20:00,225.56,225.57,225.3,225.45,7292.0,212.5942,212.6036,212.3492,212.4905,7292.0
2021-07-22 15:30:00,225.45,225.53,225.31,225.39,11134.0,212.4905,212.5659,212.3586,212.434,11134.0
2021-07-22 15:40:00,225.38,225.56,225.3,225.52,28039.0,212.4246,212.5942,212.3492,212.5565,28039.0
2021-07-22 15:50:00,225.56,225.71,225.48,225.58,52820.0,212.5942,212.7356,212.5188,212.6131,52820.0
2021-07-23 09:30:00,225.01,226.14,225.01,226.02,25359.0,212.0758,213.1409,212.0758,213.0278,25359.0
2021-07-23 09:40:00,226.26,226.97,226.09,226.97,10146.0,213.254,213.9232,213.0937,213.9232,10146.0
2021-07-23 09:50:00,226.87,227.11,226.5,226.5,17412.0,213.8289,214.0551,213.4802,213.4802,17412.0
2021-07-23 10:00:00,226.55,227.36,226.51,226.91,7777.0,213.5273,214.2907,213.4896,213.8666,7777.0
2021-07-23 10:10:00,227.11,227.28,226.85,227.01,16422.0,214.0551,214.2153,213.8101,213.9609,16422.0
2021-07-23 10:20:00,226.96,226.96,226.64,226.64,6398.0,213.9137,213.9137,213.6121,213.6121,6398.0
2021-07-23 10:30:00,226.68,227.06,226.63,226.91,4373.0,213.6498,214.008,213.6027,213.8666,4373.0
2021-07-23 10:40:00,227.02,227.69,226.81,227.58,24483.0,213.9703,214.6018,213.7724,214.4981,24483.0
2021-07-23 10:50:00,227.61,228.0,227.39,227.83,28700.0,214.5264,214.894,214.319,214.7337,28700.0
2021-07-23 11:00:00,227.95,228.57,227.95,228.4,33271.0,214.8468,215.4312,214.8468,215.271,33271.0
2021-07-23 11:10:00,228.46,228.67,228.45,228.58,18917.0,215.3275,215.5254,215.3181,215.4406,18917.0
2021-07-23 11:20:00,228.61,228.91,228.55,228.61,9484.0,215.4689,215.7516,215.4123,215.4689,9484.0
2021-07-23 11:30:00,228.56,228.6,228.13,228.13,19923.0,215.4218,215.4595,215.0165,215.0165,19923.0
2021-07-23 11:40:00,228.15,228.43,228.0,228.38,22421.0,215.0353,215.2992,214.894,215.2521,22421.0
2021-07-23 11:50:00,228.41,228.41,228.02,228.02,6791.0,215.2804,215.2804,214.9128,214.9128,6791.0
2021-07-23 12:00:00,228.04,228.15,227.82,228.03,23785.0,214.9317,215.0353,214.7243,214.9222,23785.0
2021-07-23 12:10:00,228.06,228.11,227.97,228.11,8774.0,214.9505,214.9976,214.8657,214.9976,8774.0
2021-07-23 12:20:00,228.13,228.28,228.13,228.24,3637.0,215.0165,215.1579,215.0165,215.1202,3637.0
2021-07-23 12:30:00,228.24,228.24,228.07,228.11,7886.0,215.1202,215.1202,214.9599,214.9976,7886.0
2021-07-23 12:40:00,228.02,228.29,227.95,228.14,7153.0,214.9128,215.1673,214.8468,215.0259,7153.0
2021-07-23 12:50:00,228.15,228.72,228.15,228.61,9952.0,215.0353,215.5726,215.0353,215.4689,9952.0
2021-07-23 13:00:00,228.61,228.74,228.55,228.72,16377.0,215.4689,215.5914,215.4123,215.5726,16377.0
2021-07-23 13:10:00,228.73,229.11,228.71,229.07,10174.0,215.582,215.9402,215.5631,215.9025,10174.0
2021-07-23 13:20:00,229.04,229.09,228.92,228.92,2556.0,215.8742,215.9213,215.7611,215.7611,2556.0
2021-07-23 13:30:00,228.94,228.94,228.8,228.85,13125.0,215.7799,215.7799,215.648,215.6951,13125.0
2021-07-23 13:40:00,228.87,228.89,228.46,228.47,5858.0,215.7139,215.7328,215.3275,215.3369,5858.0
2021-07-23 13:50:00,228.45,228.51,228.24,228.27,18790.0,215.3181,215.3746,215.1202,215.1484,18790.0
2021-07-23 14:00:00,228.24,228.46,228.2,228.37,4098.0,215.1202,215.3275,215.0825,215.2427,4098.0
2021-07-23 14:10:00,228.41,228.59,228.35,228.54,6321.0,215.2804,215.45,215.2238,215.4029,6321.0
2021-07-23 14:20:00,228.54,228.54,228.45,228.47,4970.0,215.4029,215.4029,215.3181,215.3369,4970.0
2021-07-23 14:30:00,228.48,228.51,228.21,228.28,5127.0,215.3464,215.3746,215.0919,215.1579,5127.0
2021-07-23 14:40:00,228.27,228.32,228.15,228.23,3418.0,215.1484,215.1956,215.0353,215.1107,3418.0
2021-07-23 14:50:00,228.26,228.45,228.18,228.45,5396.0,215.139,215.3181,215.0636,215.3181,5396.0
2021-07-23 15:00:00,228.49,228.66,228.39,228.61,14690.0,215.3558,215.516,215.2615,215.4689,14690.0
2021-07-23 15:10:00,228.54,228.56,228.32,228.5,6252.0,215.4029,215.4218,215.1956,215.3652,6252.0
2021-07-23 15:20:00,228.49,228.76,228.46,228.73,6727.0,215.3558,215.6103,215.3275,215.582,6727.0
2021-07-23 15:30:00,228.74,228.79,228.56,228.77,8830.0,215.5914,215.6385,215.4218,215.6197,8830.0
2021-07-23 15:40:00,228.75,228.87,228.63,228.83,10287.0,215.6008,215.7139,215.4877,215.6762,10287.0
2021-07-23 15:50:00,228.95,229.07,228.62,228.87,57184.0,215.7893,215.9025,215.4783,215.7139,57184.0
2021-07-26 09:30:00,228.6,229.24,228.24,228.43,46035.0,215.4595,216.0627,215.1202,215.2992,46035.0
2021-07-26 09:40:00,228.43,228.43,227.6,228.18,44473.0,215.2992,215.2992,214.5169,215.0636,44473.0
2021-07-26 09:50:00,228.19,228.73,227.8,228.52,15019.0,215.073,215.582,214.7055,215.3841,15019.0
2021-07-26 10:00:00,228.64,228.75,227.39,227.56,29508.0,215.4972,215.6008,214.319,214.4792,29508.0
2021-07-26 10:10:00,227.62,227.85,227.11,227.81,9373.0,214.5358,214.7526,214.0551,214.7149,9373.0
2021-07-26 10:20:00,227.85,228.1,227.51,227.94,7487.0,214.7526,214.9882,214.4321,214.8374,7487.0
2021-07-26 10:30:00,228.09,228.2,227.74,228.05,25783.0,214.9788,215.0825,214.6489,214.9411,25783.0
2021-07-26 10:40:00,228.09,229.03,227.97,228.85,25358.0,214.9788,215.8647,214.8657,215.6951,25358.0
2021-07-26 10:50:00,228.8,228.96,228.61,228.81,7220.0,215.648,215.7988,215.4689,215.6574,7220.0
2021-07-26 11:00:00,228.79,229.44,228.72,229.44,31795.0,215.6385,216.2512,215.5726,216.2512,31795.0
2021-07-26 11:10:00,229.46,229.66,229.37,229.48,6749.0,216.27,216.4585,216.1852,216.2889,6749.0
2021-07-26 11:20:00,229.51,229.87,229.51,229.83,7941.0,216.3172,216.6565,216.3172,216.6188,7941.0
2021-07-26 11:30:00,229.73,230.09,229.69,229.97,10597.0,216.5245,216.8638,216.4868,216.7507,10597.0
2021-07-26 11:40:00,230.02,230.03,229.65,229.81,24589.0,216.7978,216.8073,216.4491,216.5999,24589.0
2021-07-26 11:50:00,229.92,230.1,229.8,230.05,7913.0,216.7036,216.8732,216.5905,216.8261,7913.0
2021-07-26 12:00:00,230.04,230.47,230.04,230.34,7040.0,216.8167,217.222,216.8167,217.0994,7040.0
2021-07-26 12:10:00,230.34,230.34,229.86,229.95,6211.0,217.0994,217.0994,216.647,216.7319,6211.0
2021-07-26 12:20:00,229.79,229.92,229.59,229.67,3849.0,216.5811,216.7036,216.3926,216.468,3849.0
2021-07-26 12:30:00,229.72,229.75,229.51,229.61,32589.0,216.5151,216.5434,216.3172,216.4114,32589.0
2021-07-26 12:40:00,229.59,230.05,229.45,229.93,6076.0,216.3926,216.8261,216.2606,216.713,6076.0
2021-07-26 12:50:00,229.92,230.07,229.86,229.97,12663.0,216.7036,216.845,216.647,216.7507,12663.0
2021-07-26 13:00:00,229.89,230.43,229.89,230.37,12414.0,216.6753,217.1843,216.6753,217.1277,12414.0
2021-07-26 13:10:00,230.27,230.48,229.92,230.31,44799.0,217.0335,217.2314,216.7036,217.0712,44799.0
2021-07-26 13:20:00,230.3,230.34,229.89,229.98,24030.0,217.0617,217.0994,216.6753,216.7601,24030.0
2021-07-26 13:30:00,229.98,230.04,229.73,229.85,9466.0,216.7601,216.8167,216.5245,216.6376,9466.0
2021-07-26 13:40:00,229.89,229.92,229.74,229.9,9900.0,216.6753,216.7036,216.5339,216.6847,9900.0
2021-07-26 13:50:00,229.87,229.99,229.79,229.79,10131.0,216.6565,216.7696,216.5811,216.5811,10131.0
2021-07-26 14:00:00,229.82,230.07,229.79,229.99,8656.0,216.6093,216.845,216.5811,216.7696,8656.0
2021-07-26 14:10:00,230.06,230.06,229.73,229.91,15583.0,216.8355,216.8355,216.5245,216.6942,15583.0
2021-07-26 14:20:00,229.9,229.92,229.46,229.48,46518.0,216.6847,216.7036,216.27,216.2889,46518.0
2021-07-26 14:30:00,229.45,229.76,229.44,229.72,12780.0,216.2606,216.5528,216.2512,216.5151,12780.0
2021-07-26 14:40:00,229.67,229.75,229.6,229.72,16672.0,216.468,216.5434,216.402,216.5151,16672.0
2021-07-26 14:50:00,229.68,229.82,229.62,229.72,10665.0,216.4774,216.6093,216.4208,216.5151,10665.0
2021-07-26 15:00:00,229.7,229.84,229.62,229.69,10727.0,216.4962,216.6282,216.4208,216.4868,10727.0
2021-07-26 15:10:00,229.67,229.7,229.49,229.63,8047.0,216.468,216.4962,216.2983,216.4303,8047.0
2021-07-26 15:20:00,229.63,229.84,229.55,229.63,10885.0,216.4303,216.6282,216.3549,216.4303,10885.0
2021-07-26 15:30:00,229.68,229.72,229.5,229.55,14337.0,216.4774,216.5151,216.3077,216.3549,14337.0
2021-07-26 15:40:00,229.56,229.71,229.56,229.66,28149.0,216.3643,216.5057,216.3643,216.4585,28149.0
2021-07-26 15:50:00,229.67,230.07,229.64,229.97,113439.0,216.468,216.845,216.4397,216.7507,113439.0
2021-07-27 09:30:00,230.5,230.64,229.88,229.96,39731.0,217.2503,217.3822,216.6659,216.7413,39731.0
2021-07-27 09:40:00,230.06,231.24,230.05,230.68,12756.0,216.8355,217.9477,216.8261,217.4199,12756.0
2021-07-27 09:50:00,230.74,230.92,230.25,230.49,11160.0,217.4765,217.6461,217.0146,217.2408,11160.0
2021-07-27 10:00:00,230.5,230.87,229.92,229.93,22869.0,217.2503,217.599,216.7036,216.713,22869.0
2021-07-27 10:10:00,229.96,230.1,229.44,229.64,13040.0,216.7413,216.8732,216.2512,216.4397,13040.0
2021-07-27 10:20:00,229.63,230.0,229.5,229.93,4884.0,216.4303,216.779,216.3077,216.713,4884.0
2021-07-27 10:30:00,229.84,230.22,229.63,230.14,8345.0,216.6282,216.9863,216.4303,216.9109,8345.0
2021-07-27 10:40:00,230.1,230.33,229.98,230.24,6831.0,216.8732,217.09,216.7601,217.0052,6831.0
2021-07-27 10:50:00,230.28,230.51,230.04,230.24,10309.0,217.0429,217.2597,216.8167,217.0052,10309.0
2021-07-27 11:00:00,230.22,230.22,229.72,229.75,6126.0,216.9863,216.9863,216.5151,216.5434,6126.0
2021-07-27 11:10:00,229.76,229.76,229.19,229.19,7977.0,216.5528,216.5528,216.0156,216.0156,7977.0
2021-07-27 11:20:00,229.21,229.42,229.07,229.42,13112.0,216.0344,216.2323,215.9025,216.2323,13112.0
2021-07-27 11:30:00,229.35,229.5,229.11,229.33,9741.0,216.1664,216.3077,215.9402,216.1475,9741.0
2021-07-27 11:40:00,229.38,229.83,229.37,229.81,4347.0,216.1946,216.6188,216.1852,216.5999,4347.0
2021-07-27 11:50:00,229.76,229.84,229.38,229.5,5297.0,216.5528,216.6282,216.1946,216.3077,5297.0
2021-07-27 12:00:00,229.43,229.49,229.27,229.4,3871.0,216.2418,216.2983,216.091,216.2135,3871.0
2021-07-27 12:10:00,229.39,229.41,229.01,229.39,10818.0,216.2041,216.2229,215.8459,216.2041,10818.0
2021-07-27 12:20:00,229.42,229.72,229.4,229.67,5392.0,216.2323,216.5151,216.2135,216.468,5392.0
2021-07-27 12:30:00,229.65,229.82,229.6,229.72,8131.0,216.4491,216.6093,216.402,216.5151,8131.0
2021-07-27 12:40:00,229.8,229.88,229.73,229.75,3692.0,216.5905,216.6659,216.5245,216.5434,3692.0
2021-07-27 12:50:00,229.72,229.82,229.67,229.69,3896.0,216.5151,216.6093,216.468,216.4868,3896.0
2021-07-27 13:00:00,229.7,229.79,229.6,229.68,6127.0,216.4962,216.5811,216.402,216.4774,6127.0
2021-07-27 13:10:00,229.61,229.67,229.4,229.53,11683.0,216.4114,216.468,216.2135,216.336,11683.0
2021-07-27 13:20:00,229.53,229.68,229.5,229.68,13511.0,216.336,216.4774,216.3077,216.4774,13511.0
2021-07-27 13:30:00,229.68,229.68,229.46,229.54,8544.0,216.4774,216.4774,216.27,216.3454,8544.0
2021-07-27 13:40:00,229.54,229.58,229.15,229.21,14592.0,216.3454,216.3831,215.9779,216.0344,14592.0
2021-07-27 13:50:00,229.22,229.22,228.93,229.07,6990.0,216.0438,216.0438,215.7705,215.9025,6990.0
2021-07-27 14:00:00,229.11,229.16,229.04,229.15,4110.0,215.9402,215.9873,215.8742,215.9779,4110.0
2021-07-27 14:10:00,229.18,229.52,229.14,229.38,10267.0,216.0061,216.3266,215.9684,216.1946,10267.0
2021-07-27 14:20:00,229.42,229.67,229.42,229.66,6293.0,216.2323,216.468,216.2323,216.4585,6293.0
2021-07-27 14:30:00,229.66,229.71,229.54,229.54,11725.0,216.4585,216.5057,216.3454,216.3454,11725.0
2021-07-27 14:40:00,229.55,229.56,229.39,229.47,5815.0,216.3549,216.3643,216.2041,216.2795,5815.0
2021-07-27 14:50:00,229.45,229.45,229.19,229.4,8847.0,216.2606,216.2606,216.0156,216.2135,8847.0
2021-07-27 15:00:00,229.38,229.49,229.29,229.49,7014.0,216.1946,216.2983,216.1098,216.2983,7014.0
2021-07-27 15:10:00,229.45,229.68,229.43,229.67,8442.0,216.2606,216.4774,216.2418,216.468,8442.0
2021-07-27 15:20:00,229.67,229.77,229.63,229.65,10979.0,216.468,216.5622,216.4303,216.4491,10979.0
2021-07-27 15:30:00,229.75,229.9,229.59,229.87,20991.0,216.5434,216.6847,216.3926,216.6565,20991.0
2021-07-27 15:40:00,229.83,230.07,229.75,229.93,28621.0,216.6188,216.845,216.5434,216.713,28621.0
2021-07-27 15:50:00,230.04,230.25,229.86,230.05,68528.0,216.8167,217.0146,216.647,216.8261,68528.0
2021-07-28 09:30:00,229.0,230.31,228.25,230.12,50544.0,215.8365,217.0712,215.1296,216.8921,50544.0
2021-07-28 09:40:00,230.13,230.44,229.68,229.69,22611.0,216.9015,217.1937,216.4774,216.4868,22611.0
2021-07-28 09:50:00,229.68,230.8,229.68,230.49,8329.0,216.4774,217.533,216.4774,217.2408,8329.0
2021-07-28 10:00:00,230.25,230.41,229.82,230.06,7925.0,217.0146,217.1654,216.6093,216.8355,7925.0
2021-07-28 10:10:00,230.05,230.52,229.95,230.32,4935.0,216.8261,217.2691,216.7319,217.0806,4935.0
2021-07-28 10:20:00,230.36,231.03,230.36,230.6,32048.0,217.1183,217.7498,217.1183,217.3445,32048.0
2021-07-28 10:30:00,230.6,231.39,230.55,231.29,17087.0,217.3445,218.0891,217.2974,217.9948,17087.0
2021-07-28 10:40:00,231.26,231.26,230.58,230.58,8149.0,217.9666,217.9666,217.3257,217.3257,8149.0
2021-07-28 10:50:00,230.66,230.75,230.49,230.67,17520.0,217.4011,217.4859,217.2408,217.4105,17520.0
2021-07-28 11:00:00,230.67,231.23,230.55,231.18,9401.0,217.4105,217.9383,217.2974,217.8912,9401.0
2021-07-28 11:10:00,231.15,231.28,230.63,230.67,26426.0,217.8629,217.9854,217.3728,217.4105,26426.0
2021-07-28 11:20:00,230.66,230.66,230.33,230.6,23376.0,217.4011,217.4011,217.09,217.3445,23376.0
2021-07-28 11:30:00,230.65,230.99,230.65,230.91,8317.0,217.3916,217.7121,217.3916,217.6367,8317.0
2021-07-28 11:40:00,230.82,231.02,230.65,230.88,21202.0,217.5519,217.7404,217.3916,217.6084,21202.0
2021-07-28 11:50:00,230.76,230.78,230.57,230.63,6015.0,217.4953,217.5142,217.3162,217.3728,6015.0
2021-07-28 12:00:00,230.5,230.72,230.32,230.68,16520.0,217.2503,217.4576,217.0806,217.4199,16520.0
2021-07-28 12:10:00,230.57,230.67,230.53,230.53,2429.0,217.3162,217.4105,217.2785,217.2785,2429.0
2021-07-28 12:20:00,230.53,230.53,230.21,230.26,14717.0,217.2785,217.2785,216.9769,217.024,14717.0
2021-07-28 12:30:00,230.21,230.35,230.1,230.16,4523.0,216.9769,217.1089,216.8732,216.9298,4523.0
2021-07-28 12:40:00,230.18,230.18,229.71,230.02,25223.0,216.9486,216.9486,216.5057,216.7978,25223.0
2021-07-28 12:50:00,230.02,230.27,229.89,230.23,26095.0,216.7978,217.0335,216.6753,216.9958,26095.0
2021-07-28 13:00:00,230.16,230.28,229.83,229.93,17046.0,216.9298,217.0429,216.6188,216.713,17046.0
2021-07-28 13:10:00,230.01,230.23,229.83,229.93,18236.0,216.7884,216.9958,216.6188,216.713,18236.0
2021-07-28 13:20:00,229.96,230.27,229.96,230.13,11902.0,216.7413,217.0335,216.7413,216.9015,11902.0
2021-07-28 13:30:00,230.14,230.28,230.12,230.22,6463.0,216.9109,217.0429,216.8921,216.9863,6463.0
2021-07-28 13:40:00,230.25,230.52,230.23,230.32,13515.0,217.0146,217.2691,216.9958,217.0806,13515.0
2021-07-28 13:50:00,230.33,230.45,230.14,230.38,4626.0,217.09,217.2031,216.9109,217.1371,4626.0
2021-07-28 14:00:00,230.41,230.68,230.05,230.5,43294.0,217.1654,217.4199,216.8261,217.2503,43294.0
2021-07-28 14:10:00,230.58,230.93,230.58,230.81,10995.0,217.3257,217.6555,217.3257,217.5424,10995.0
2021-07-28 14:20:00,230.77,230.82,230.53,230.6,17978.0,217.5047,217.5519,217.2785,217.3445,17978.0
2021-07-28 14:30:00,230.58,230.58,230.14,230.28,12136.0,217.3257,217.3257,216.9109,217.0429,12136.0
2021-07-28 14:40:00,230.32,230.51,230.09,230.51,23157.0,217.0806,217.2597,216.8638,217.2597,23157.0
2021-07-28 14:50:00,230.48,230.61,230.34,230.34,6525.0,217.2314,217.3539,217.0994,217.0994,6525.0
2021-07-28 15:00:00,230.32,230.41,229.87,230.15,12724.0,217.0806,217.1654,216.6565,216.9204,12724.0
2021-07-28 15:10:00,230.12,230.44,230.12,230.37,9476.0,216.8921,217.1937,216.8921,217.1277,9476.0
2021-07-28 15:20:00,230.37,230.39,230.24,230.31,18435.0,217.1277,217.1466,217.0052,217.0712,18435.0
2021-07-28 15:30:00,230.29,230.77,230.29,230.53,11568.0,217.0523,217.5047,217.0523,217.2785,11568.0
2021-07-28 15:40:00,230.55,230.61,230.41,230.53,16876.0,217.2974,217.3539,217.1654,217.2785,16876.0
2021-07-28 15:50:00,230.56,230.57,230.04,230.14,63392.0,217.3068,217.3162,216.8167,216.9109,63392.0
2021-07-29 09:30:00,231.02,231.98,230.57,231.76,33974.0,217.7404,218.6452,217.3162,218.4378,33974.0
2021-07-29 09:40:00,231.59,231.81,230.74,231.54,6224.0,218.2776,218.4849,217.4765,218.2305,6224.0
2021-07-29 09:50:00,231.36,231.48,231.11,231.48,5412.0,218.0608,218.1739,217.8252,218.1739,5412.0
2021-07-29 10:00:00,231.26,231.65,230.95,231.05,24750.0,217.9666,218.3341,217.6744,217.7686,24750.0
2021-07-29 10:10:00,230.99,231.1,230.52,231.05,18232.0,217.7121,217.8158,217.2691,217.7686,18232.0
2021-07-29 10:20:00,230.93,231.38,230.65,231.15,3886.0,217.6555,218.0797,217.3916,217.8629,3886.0
2021-07-29 10:30:00,231.36,231.68,231.05,231.45,10003.0,218.0608,218.3624,217.7686,218.1456,10003.0
2021-07-29 10:40:00,231.53,231.78,231.43,231.46,13503.0,218.221,218.4567,218.1268,218.1551,13503.0
2021-07-29 10:50:00,231.59,232.25,231.54,232.02,34269.0,218.2776,218.8997,218.2305,218.6829,34269.0
2021-07-29 11:00:00,232.11,232.34,232.04,232.15,7268.0,218.7677,218.9845,218.7017,218.8054,7268.0
2021-07-29 11:10:00,232.09,232.16,231.87,231.93,10687.0,218.7489,218.8148,218.5415,218.5981,10687.0
2021-07-29 11:20:00,231.89,232.1,231.82,232.1,4442.0,218.5603,218.7583,218.4944,218.7583,4442.0
2021-07-29 11:30:00,232.2,232.52,232.02,232.09,22319.0,218.8525,219.1541,218.6829,218.7489,22319.0
2021-07-29 11:40:00,232.1,232.26,231.88,231.94,9416.0,218.7583,218.9091,218.5509,218.6075,9416.0
2021-07-29 11:50:00,231.95,232.2,231.95,232.2,5214.0,218.6169,218.8525,218.6169,218.8525,5214.0
2021-07-29 12:00:00,232.14,232.41,232.0,232.3,5519.0,218.796,219.0505,218.664,218.9468,5519.0
2021-07-29 12:10:00,232.24,232.26,232.14,232.2,3687.0,218.8902,218.9091,218.796,218.8525,3687.0
2021-07-29 12:20:00,232.28,232.36,232.22,232.3,7411.0,218.9279,219.0033,218.8714,218.9468,7411.0
2021-07-29 12:30:00,232.32,232.51,232.31,232.51,8515.0,218.9656,219.1447,218.9562,219.1447,8515.0
2021-07-29 12:40:00,232.54,232.64,232.44,232.54,4404.0,219.173,219.2672,219.0787,219.173,4404.0
2021-07-29 12:50:00,232.58,232.67,232.18,232.19,9301.0,219.2107,219.2955,218.8337,218.8431,9301.0
2021-07-29 13:00:00,232.18,232.22,232.09,232.14,4759.0,218.8337,218.8714,218.7489,218.796,4759.0
2021-07-29 13:10:00,232.15,232.29,231.93,231.96,10481.0,218.8054,218.9374,218.5981,218.6263,10481.0
2021-07-29 13:20:00,231.99,232.19,231.98,232.15,8465.0,218.6546,218.8431,218.6452,218.8054,8465.0
2021-07-29 13:30:00,232.13,232.38,232.13,232.23,8025.0,218.7866,219.0222,218.7866,218.8808,8025.0
2021-07-29 13:40:00,232.23,232.57,232.23,232.52,9345.0,218.8808,219.2013,218.8808,219.1541,9345.0
2021-07-29 13:50:00,232.49,232.72,232.38,232.64,21493.0,219.1259,219.3426,219.0222,219.2672,21493.0
2021-07-29 14:00:00,232.64,232.77,232.54,232.6,12287.0,219.2672,219.3898,219.173,219.2295,12287.0
2021-07-29 14:10:00,232.61,232.78,232.55,232.68,8593.0,219.239,219.3992,219.1824,219.3049,8593.0
2021-07-29 14:20:00,232.66,232.66,232.4,232.4,15342.0,219.2861,219.2861,219.041,219.041,15342.0
2021-07-29 14:30:00,232.43,232.47,232.19,232.19,9398.0,219.0693,219.107,218.8431,218.8431,9398.0
2021-07-29 14:40:00,232.2,232.29,232.12,232.17,6545.0,218.8525,218.9374,218.7771,218.8243,6545.0
2021-07-29 14:50:00,232.17,232.26,232.03,232.21,21977.0,218.8243,218.9091,218.6923,218.862,21977.0
2021-07-29 15:00:00,232.24,232.45,232.04,232.45,25395.0,218.8902,219.0882,218.7017,219.0882,25395.0
2021-07-29 15:10:00,232.45,232.65,232.36,232.51,15392.0,219.0882,219.2767,219.0033,219.1447,15392.0
2021-07-29 15:20:00,232.51,232.62,232.35,232.56,11491.0,219.1447,219.2484,218.9939,219.1918,11491.0
2021-07-29 15:30:00,232.59,232.65,232.43,232.6,17989.0,219.2201,219.2767,219.0693,219.2295,17989.0
2021-07-29 15:40:00,232.62,232.96,232.44,232.96,38444.0,219.2484,219.5688,219.0787,219.5688,38444.0
2021-07-29 15:50:00,233.0,233.12,232.87,232.99,110072.0,219.6065,219.7196,219.484,219.5971,110072.0
2021-07-30 09:30:00,232.51,234.15,232.49,233.93,27606.0,219.1447,220.6904,219.1259,220.4831,27606.0
2021-07-30 09:40:00,233.95,234.35,233.53,234.15,12091.0,220.5019,220.8789,220.1061,220.6904,12091.0
2021-07-30 09:50:00,234.1,234.19,233.55,233.89,12088.0,220.6433,220.7281,220.1249,220.4454,12088.0
2021-07-30 10:00:00,233.81,233.97,233.57,233.87,10491.0,220.37,220.5208,220.1438,220.4265,10491.0
2021-07-30 10:10:00,233.87,233.9,233.23,233.31,17580.0,220.4265,220.4548,219.8233,219.8987,17580.0
2021-07-30 10:20:00,233.3,233.54,233.21,233.41,13554.0,219.8893,220.1155,219.8045,219.993,13554.0
2021-07-30 10:30:00,233.42,233.54,233.13,233.51,24619.0,220.0024,220.1155,219.7291,220.0872,24619.0
2021-07-30 10:40:00,233.57,233.73,233.24,233.31,17603.0,220.1438,220.2946,219.8327,219.8987,17603.0
2021-07-30 10:50:00,233.25,233.38,232.96,233.22,13667.0,219.8422,219.9647,219.5688,219.8139,13667.0
2021-07-30 11:00:00,233.22,233.38,232.94,233.38,9315.0,219.8139,219.9647,219.55,219.9647,9315.0
2021-07-30 11:10:00,233.47,233.74,233.39,233.5,10343.0,220.0495,220.304,219.9741,220.0778,10343.0
2021-07-30 11:20:00,233.47,233.83,233.43,233.83,10833.0,220.0495,220.3888,220.0118,220.3888,10833.0
2021-07-30 11:30:00,233.86,234.05,233.59,233.6,11821.0,220.4171,220.5962,220.1626,220.1721,11821.0
2021-07-30 11:40:00,233.62,233.62,233.27,233.39,7471.0,220.1909,220.1909,219.861,219.9741,7471.0
2021-07-30 11:50:00,233.38,233.38,232.98,233.22,13100.0,219.9647,219.9647,219.5877,219.8139,13100.0
2021-07-30 12:00:00,233.22,233.34,233.15,233.29,7854.0,219.8139,219.927,219.7479,219.8799,7854.0
2021-07-30 12:10:00,233.29,233.43,233.13,233.32,9994.0,219.8799,220.0118,219.7291,219.9081,9994.0
2021-07-30 12:20:00,233.32,233.32,233.06,233.11,6962.0,219.9081,219.9081,219.6631,219.7102,6962.0
2021-07-30 12:30:00,233.08,233.32,233.05,233.06,6128.0,219.6819,219.9081,219.6537,219.6631,6128.0
2021-07-30 12:40:00,233.06,233.57,233.06,233.49,7709.0,219.6631,220.1438,219.6631,220.0684,7709.0
2021-07-30 12:50:00,233.51,233.74,233.51,233.74,7991.0,220.0872,220.304,220.0872,220.304,7991.0
2021-07-30 13:00:00,233.82,233.83,233.49,233.49,8820.0,220.3794,220.3888,220.0684,220.0684,8820.0
2021-07-30 13:10:00,233.48,233.6,233.45,233.46,6441.0,220.059,220.1721,220.0307,220.0401,6441.0
2021-07-30 13:20:00,233.53,233.53,233.12,233.13,12311.0,220.1061,220.1061,219.7196,219.7291,12311.0
2021-07-30 13:30:00,233.17,233.2,232.96,233.04,9192.0,219.7668,219.795,219.5688,219.6442,9192.0
2021-07-30 13:40:00,233.06,233.28,233.02,233.14,8238.0,219.6631,219.8704,219.6254,219.7385,8238.0
2021-07-30 13:50:00,233.15,233.26,233.05,233.13,4333.0,219.7479,219.8516,219.6537,219.7291,4333.0
2021-07-30 14:00:00,233.13,233.16,233.03,233.06,6926.0,219.7291,219.7573,219.6348,219.6631,6926.0
2021-07-30 14:10:00,233.03,233.07,232.65,232.68,30083.0,219.6348,219.6725,219.2767,219.3049,30083.0
2021-07-30 14:20:00,232.77,233.01,232.77,232.95,7095.0,219.3898,219.616,219.3898,219.5594,7095.0
2021-07-30 14:30:00,232.92,232.96,232.7,232.7,20341.0,219.5311,219.5688,219.3238,219.3238,20341.0
2021-07-30 14:40:00,232.68,232.98,232.63,232.83,5483.0,219.3049,219.5877,219.2578,219.4463,5483.0
2021-07-30 14:50:00,232.84,233.0,232.82,232.91,10470.0,219.4557,219.6065,219.4369,219.5217,10470.0
2021-07-30 15:00:00,232.99,233.13,232.92,233.13,14761.0,219.5971,219.7291,219.5311,219.7291,14761.0
2021-07-30 15:10:00,233.13,233.32,233.04,233.06,26715.0,219.7291,219.9081,219.6442,219.6631,26715.0
2021-07-30 15:20:00,233.08,233.17,232.97,233.17,12410.0,219.6819,219.7668,219.5783,219.7668,12410.0
2021-07-30 15:30:00,233.2,233.53,233.14,233.17,35224.0,219.795,220.1061,219.7385,219.7668,35224.0
2021-07-30 15:40:00,233.2,233.2,232.73,232.75,19489.0,219.795,219.795,219.3521,219.3709,19489.0
2021-07-30 15:50:00,232.7,232.81,232.57,232.73,99051.0,219.3238,219.4275,219.2013,219.3521,99051.0
2021-08-02 09:30:00,232.87,233.33,230.93,230.94,70747.0,219.484,219.9176,217.6555,217.665,70747.0
2021-08-02 09:40:00,230.89,231.09,229.5,229.57,61856.0,217.6178,217.8063,216.3077,216.3737,61856.0
2021-08-02 09:50:00,229.5,230.45,228.92,229.35,74721.0,216.3077,217.2031,215.7611,216.1664,74721.0
2021-08-02 10:00:00,229.21,230.42,228.99,230.17,40070.0,216.0344,217.1748,215.827,216.9392,40070.0
2021-08-02 10:10:00,230.26,231.05,230.26,230.87,30302.0,217.024,217.7686,217.024,217.599,30302.0
2021-08-02 10:20:00,230.93,231.65,230.85,231.33,44869.0,217.6555,218.3341,217.5801,218.0325,44869.0
2021-08-02 10:30:00,231.36,231.38,230.93,231.15,19312.0,218.0608,218.0797,217.6555,217.8629,19312.0
2021-08-02 10:40:00,231.13,231.47,231.02,231.42,12301.0,217.844,218.1645,217.7404,218.1174,12301.0
2021-08-02 10:50:00,231.45,232.11,231.45,231.93,30520.0,218.1456,218.7677,218.1456,218.5981,30520.0
2021-08-02 11:00:00,231.94,232.08,231.83,231.98,11632.0,218.6075,218.7394,218.5038,218.6452,11632.0
2021-08-02 11:10:00,231.98,232.05,231.6,232.05,9013.0,218.6452,218.7112,218.287,218.7112,9013.0
2021-08-02 11:20:00,232.03,232.14,231.82,231.99,8200.0,218.6923,218.796,218.4944,218.6546,8200.0
2021-08-02 11:30:00,231.95,232.32,231.88,232.0,20745.0,218.6169,218.9656,218.5509,218.664,20745.0
2021-08-02 11:40:00,232.02,232.29,231.94,232.21,13418.0,218.6829,218.9374,218.6075,218.862,13418.0
2021-08-02 11:50:00,232.12,232.18,231.81,231.9,8699.0,218.7771,218.8337,218.4849,218.5698,8699.0
2021-08-02 12:00:00,231.97,232.17,231.83,232.17,10138.0,218.6358,218.8243,218.5038,218.8243,10138.0
2021-08-02 12:10:00,232.21,232.4,232.03,232.24,19357.0,218.862,219.041,218.6923,218.8902,19357.0
2021-08-02 12:20:00,232.23,232.28,232.07,232.13,5196.0,218.8808,218.9279,218.73,218.7866,5196.0
2021-08-02 12:30:00,232.19,232.46,232.19,232.31,5150.0,218.8431,219.0976,218.8431,218.9562,5150.0
2021-08-02 12:40:00,232.32,232.37,232.17,232.19,7676.0,218.9656,219.0128,218.8243,218.8431,7676.0
2021-08-02 12:50:00,232.22,232.4,232.18,232.31,15354.0,218.8714,219.041,218.8337,218.9562,15354.0
2021-08-02 13:00:00,232.31,233.0,232.3,232.58,14929.0,218.9562,219.6065,218.9468,219.2107,14929.0
2021-08-02 13:10:00,232.55,232.95,232.55,232.63,7909.0,219.1824,219.5594,219.1824,219.2578,7909.0
2021-08-02 13:20:00,232.62,232.85,232.62,232.72,6188.0,219.2484,219.4652,219.2484,219.3426,6188.0
2021-08-02 13:30:00,232.61,232.64,232.31,232.33,4882.0,219.239,219.2672,218.9562,218.9751,4882.0
2021-08-02 13:40:00,232.38,232.51,232.28,232.45,4601.0,219.0222,219.1447,218.9279,219.0882,4601.0
2021-08-02 13:50:00,232.43,232.58,232.35,232.49,4575.0,219.0693,219.2107,218.9939,219.1259,4575.0
2021-08-02 14:00:00,232.46,232.59,232.41,232.5,4013.0,219.0976,219.2201,219.0505,219.1353,4013.0
2021-08-02 14:10:00,232.41,232.68,232.41,232.49,5436.0,219.0505,219.3049,219.0505,219.1259,5436.0
2021-08-02 14:20:00,232.5,232.67,232.3,232.4,5972.0,219.1353,219.2955,218.9468,219.041,5972.0
2021-08-02 14:30:00,232.46,232.6,232.4,232.45,5512.0,219.0976,219.2295,219.041,219.0882,5512.0
2021-08-02 14:40:00,232.48,232.6,232.32,232.47,11861.0,219.1164,219.2295,218.9656,219.107,11861.0
2021-08-02 14:50:00,232.45,232.54,232.28,232.32,7356.0,219.0882,219.173,218.9279,218.9656,7356.0
2021-08-02 15:00:00,232.37,232.37,232.11,232.15,4877.0,219.0128,219.0128,218.7677,218.8054,4877.0
2021-08-02 15:10:00,232.11,232.51,232.1,232.47,12029.0,218.7677,219.1447,218.7583,219.107,12029.0
2021-08-02 15:20:00,232.43,232.63,232.35,232.63,15005.0,219.0693,219.2578,218.9939,219.2578,15005.0
2021-08-02 15:30:00,232.59,232.81,232.43,232.77,13421.0,219.2201,219.4275,219.0693,219.3898,13421.0
2021-08-02 15:40:00,232.75,232.9,232.62,232.67,25416.0,219.3709,219.5123,219.2484,219.2955,25416.0
2021-08-02 15:50:00,232.72,232.84,232.4,232.63,95952.0,219.3426,219.4557,219.041,219.2578,95952.0
2021-08-03 09:30:00,232.91,234.0,232.39,233.9,20802.0,219.5217,220.5491,219.0316,220.4548,20802.0
2021-08-03 09:40:00,233.58,234.58,233.07,234.39,41079.0,220.1532,221.0957,219.6725,220.9166,41079.0
2021-08-03 09:50:00,234.43,235.15,234.3,234.56,18416.0,220.9543,221.633,220.8318,221.0769,18416.0
2021-08-03 10:00:00,234.54,234.84,234.21,234.42,11079.0,221.058,221.3408,220.747,220.9449,11079.0
2021-08-03 10:10:00,234.44,234.68,234.31,234.68,10563.0,220.9638,221.19,220.8412,221.19,10563.0
2021-08-03 10:20:00,234.69,235.61,234.69,235.44,15789.0,221.1994,222.0665,221.1994,221.9063,15789.0
2021-08-03 10:30:00,235.5,235.9,235.5,235.9,19602.0,221.9628,222.3398,221.9628,222.3398,19602.0
2021-08-03 10:40:00,235.92,236.43,235.78,236.26,11827.0,222.3587,222.8394,222.2267,222.6792,11827.0
2021-08-03 10:50:00,236.23,236.24,235.91,235.95,17029.0,222.6509,222.6603,222.3493,222.387,17029.0
2021-08-03 11:00:00,235.87,235.95,235.54,235.74,11429.0,222.3116,222.387,222.0005,222.189,11429.0
2021-08-03 11:10:00,235.72,236.11,235.45,235.51,19273.0,222.1702,222.5378,221.9157,221.9723,19273.0
2021-08-03 11:20:00,235.52,235.73,235.28,235.72,7387.0,221.9817,222.1796,221.7555,222.1702,7387.0
2021-08-03 11:30:00,235.69,235.8,235.35,235.35,11384.0,222.1419,222.2456,221.8215,221.8215,11384.0
2021-08-03 11:40:00,235.36,236.0,235.36,235.8,11289.0,221.8309,222.4341,221.8309,222.2456,11289.0
2021-08-03 11:50:00,235.8,235.85,235.5,235.56,14729.0,222.2456,222.2927,221.9628,222.0194,14729.0
2021-08-03 12:00:00,235.53,235.77,235.51,235.55,10190.0,221.9911,222.2173,221.9723,222.01,10190.0
2021-08-03 12:10:00,235.6,235.63,234.98,235.03,35119.0,222.0571,222.0854,221.4727,221.5199,35119.0
2021-08-03 12:20:00,234.99,235.37,234.92,235.24,8507.0,221.4822,221.8403,221.4162,221.7178,8507.0
2021-08-03 12:30:00,235.22,235.35,234.85,234.93,11712.0,221.6989,221.8215,221.3502,221.4256,11712.0
2021-08-03 12:40:00,234.89,235.12,234.89,235.03,13007.0,221.3879,221.6047,221.3879,221.5199,13007.0
2021-08-03 12:50:00,234.99,234.99,234.67,234.67,23420.0,221.4822,221.4822,221.1805,221.1805,23420.0
2021-08-03 13:00:00,234.72,235.18,234.72,235.14,17265.0,221.2277,221.6612,221.2277,221.6235,17265.0
2021-08-03 13:10:00,235.08,235.09,234.84,235.03,8468.0,221.567,221.5764,221.3408,221.5199,8468.0
2021-08-03 13:20:00,235.02,235.24,234.93,235.24,7021.0,221.5104,221.7178,221.4256,221.7178,7021.0
2021-08-03 13:30:00,235.24,235.45,235.11,235.13,6881.0,221.7178,221.9157,221.5953,221.6141,6881.0
2021-08-03 13:40:00,235.14,235.23,235.09,235.23,8105.0,221.6235,221.7084,221.5764,221.7084,8105.0
2021-08-03 13:50:00,235.27,235.3,235.1,235.11,4800.0,221.7461,221.7743,221.5858,221.5953,4800.0
2021-08-03 14:00:00,235.12,235.15,235.0,235.06,4947.0,221.6047,221.633,221.4916,221.5481,4947.0
2021-08-03 14:10:00,235.1,235.33,235.08,235.31,7469.0,221.5858,221.8026,221.567,221.7838,7469.0
2021-08-03 14:20:00,235.33,235.37,235.17,235.17,6004.0,221.8026,221.8403,221.6518,221.6518,6004.0
2021-08-03 14:30:00,235.18,235.26,234.87,234.9,7863.0,221.6612,221.7366,221.3691,221.3973,7863.0
2021-08-03 14:40:00,234.87,234.93,234.76,234.76,4124.0,221.3691,221.4256,221.2654,221.2654,4124.0
2021-08-03 14:50:00,234.78,234.99,234.75,234.86,15914.0,221.2842,221.4822,221.2559,221.3596,15914.0
2021-08-03 15:00:00,234.93,235.03,234.8,234.8,7712.0,221.4256,221.5199,221.3031,221.3031,7712.0
2021-08-03 15:10:00,234.78,234.86,234.63,234.85,11581.0,221.2842,221.3596,221.1428,221.3502,11581.0
2021-08-03 15:20:00,234.83,234.98,234.67,234.75,8357.0,221.3314,221.4727,221.1805,221.2559,8357.0
2021-08-03 15:30:00,234.69,235.02,234.67,234.69,14120.0,221.1994,221.5104,221.1805,221.1994,14120.0
2021-08-03 15:40:00,234.72,234.96,234.63,234.68,25890.0,221.2277,221.4539,221.1428,221.19,25890.0
2021-08-03 15:50:00,234.68,235.11,234.63,235.05,117467.0,221.19,221.5953,221.1428,221.5387,117467.0
2021-08-04 09:30:00,235.04,235.6,234.61,234.81,27750.0,221.5293,222.0571,221.124,221.3125,27750.0
2021-08-04 09:40:00,234.91,234.98,234.12,234.28,12289.0,221.4068,221.4727,220.6622,220.813,12289.0
2021-08-04 09:50:00,234.43,234.53,233.78,234.4,15635.0,220.9543,221.0486,220.3417,220.9261,15635.0
2021-08-04 10:00:00,234.55,235.12,234.21,234.22,18970.0,221.0674,221.6047,220.747,220.7564,18970.0
2021-08-04 10:10:00,234.46,234.58,233.79,233.83,13961.0,220.9826,221.0957,220.3511,220.3888,13961.0
2021-08-04 10:20:00,233.95,234.45,233.84,234.11,4758.0,220.5019,220.9732,220.3983,220.6527,4758.0
2021-08-04 10:30:00,234.27,234.53,234.0,234.19,9319.0,220.8035,221.0486,220.5491,220.7281,9319.0
2021-08-04 10:40:00,234.27,234.62,234.25,234.38,6634.0,220.8035,221.1334,220.7847,220.9072,6634.0
2021-08-04 10:50:00,234.39,234.67,233.99,234.67,12499.0,220.9166,221.1805,220.5396,221.1805,12499.0
2021-08-04 11:00:00,234.67,234.75,234.35,234.65,15069.0,221.1805,221.2559,220.8789,221.1617,15069.0
2021-08-04 11:10:00,234.66,235.02,234.52,234.72,13434.0,221.1711,221.5104,221.0392,221.2277,13434.0
2021-08-04 11:20:00,234.67,234.77,234.27,234.27,6225.0,221.1805,221.2748,220.8035,220.8035,6225.0
2021-08-04 11:30:00,234.25,234.41,233.97,234.02,5371.0,220.7847,220.9355,220.5208,220.5679,5371.0
2021-08-04 11:40:00,234.02,234.3,233.56,234.11,26310.0,220.5679,220.8318,220.1344,220.6527,26310.0
2021-08-04 11:50:00,234.05,234.28,233.97,234.12,11465.0,220.5962,220.813,220.5208,220.6622,11465.0
2021-08-04 12:00:00,234.11,234.39,234.11,234.35,12172.0,220.6527,220.9166,220.6527,220.8789,12172.0
2021-08-04 12:10:00,234.36,235.11,234.36,235.11,46696.0,220.8884,221.5953,220.8884,221.5953,46696.0
2021-08-04 12:20:00,235.06,235.15,234.63,234.66,11057.0,221.5481,221.633,221.1428,221.1711,11057.0
2021-08-04 12:30:00,234.64,234.76,234.56,234.67,7872.0,221.1523,221.2654,221.0769,221.1805,7872.0
2021-08-04 12:40:00,234.67,234.72,234.47,234.64,5912.0,221.1805,221.2277,220.992,221.1523,5912.0
2021-08-04 12:50:00,234.64,234.81,234.62,234.73,7196.0,221.1523,221.3125,221.1334,221.2371,7196.0
2021-08-04 13:00:00,234.72,235.16,234.72,234.89,31840.0,221.2277,221.6424,221.2277,221.3879,31840.0
2021-08-04 13:10:00,234.92,235.06,234.79,235.04,9867.0,221.4162,221.5481,221.2936,221.5293,9867.0
2021-08-04 13:20:00,235.07,235.58,235.04,235.55,22446.0,221.5576,222.0382,221.5293,222.01,22446.0
2021-08-04 13:30:00,235.55,235.75,235.27,235.65,10571.0,222.01,222.1985,221.7461,222.1042,10571.0
2021-08-04 13:40:00,235.68,235.77,235.33,235.42,25026.0,222.1325,222.2173,221.8026,221.8874,25026.0
2021-08-04 13:50:00,235.42,235.48,235.25,235.46,6602.0,221.8874,221.944,221.7272,221.9251,6602.0
2021-08-04 14:00:00,235.51,235.7,235.47,235.61,15208.0,221.9723,222.1513,221.9346,222.0665,15208.0
2021-08-04 14:10:00,235.61,235.71,235.44,235.67,18088.0,222.0665,222.1608,221.9063,222.1231,18088.0
2021-08-04 14:20:00,235.73,236.07,235.67,236.04,8381.0,222.1796,222.5001,222.1231,222.4718,8381.0
2021-08-04 14:30:00,236.0,236.03,235.9,236.01,6631.0,222.4341,222.4624,222.3398,222.4435,6631.0
2021-08-04 14:40:00,236.03,236.05,235.69,235.73,21275.0,222.4624,222.4812,222.1419,222.1796,21275.0
2021-08-04 14:50:00,235.75,235.75,235.42,235.58,17785.0,222.1985,222.1985,221.8874,222.0382,17785.0
2021-08-04 15:00:00,235.57,235.75,235.57,235.7,26626.0,222.0288,222.1985,222.0288,222.1513,26626.0
2021-08-04 15:10:00,235.69,235.69,235.45,235.5,12914.0,222.1419,222.1419,221.9157,221.9628,12914.0
2021-08-04 15:20:00,235.51,235.53,234.94,235.06,48965.0,221.9723,221.9911,221.435,221.5481,48965.0
2021-08-04 15:30:00,235.06,235.31,235.03,235.3,7432.0,221.5481,221.7838,221.5199,221.7743,7432.0
2021-08-04 15:40:00,235.29,235.39,235.18,235.33,13248.0,221.7649,221.8592,221.6612,221.8026,13248.0
2021-08-04 15:50:00,235.36,235.45,234.78,234.8,86682.0,221.8309,221.9157,221.2842,221.3031,86682.0
2021-08-05 09:30:00,235.59,236.66,235.54,236.17,31276.0,222.0477,223.0562,222.0005,222.5943,31276.0
2021-08-05 09:40:00,236.3,236.71,236.16,236.39,41812.0,222.7169,223.1033,222.5849,222.8017,41812.0
2021-08-05 09:50:00,236.41,236.72,236.17,236.45,16857.0,222.8205,223.1127,222.5943,222.8582,16857.0
2021-08-05 10:00:00,236.47,236.5,235.4,235.49,9555.0,222.8771,222.9054,221.8686,221.9534,9555.0
2021-08-05 10:10:00,235.46,235.91,235.39,235.56,16007.0,221.9251,222.3493,221.8592,222.0194,16007.0
2021-08-05 10:20:00,235.61,235.7,234.7,234.7,14176.0,222.0665,222.1513,221.2088,221.2088,14176.0
2021-08-05 10:30:00,234.84,235.0,234.49,234.51,29145.0,221.3408,221.4916,221.0109,221.0297,29145.0
2021-08-05 10:40:00,234.46,235.0,234.42,234.83,14742.0,220.9826,221.4916,220.9449,221.3314,14742.0
2021-08-05 10:50:00,234.82,234.98,234.56,234.63,16561.0,221.3219,221.4727,221.0769,221.1428,16561.0
2021-08-05 11:00:00,234.55,234.85,234.32,234.39,20405.0,221.0674,221.3502,220.8507,220.9166,20405.0
2021-08-05 11:10:00,234.25,234.41,234.09,234.24,16521.0,220.7847,220.9355,220.6339,220.7753,16521.0
2021-08-05 11:20:00,234.3,234.39,234.07,234.24,6479.0,220.8318,220.9166,220.615,220.7753,6479.0
2021-08-05 11:30:00,234.23,234.23,233.83,234.05,7204.0,220.7658,220.7658,220.3888,220.5962,7204.0
2021-08-05 11:40:00,234.1,234.19,234.01,234.05,6525.0,220.6433,220.7281,220.5585,220.5962,6525.0
2021-08-05 11:50:00,234.06,234.26,234.04,234.24,8221.0,220.6056,220.7941,220.5868,220.7753,8221.0
2021-08-05 12:00:00,234.15,234.62,233.98,234.59,23753.0,220.6904,221.1334,220.5302,221.1051,23753.0
2021-08-05 12:10:00,234.57,234.75,234.41,234.45,4790.0,221.0863,221.2559,220.9355,220.9732,4790.0
2021-08-05 12:20:00,234.54,234.81,234.42,234.81,4497.0,221.058,221.3125,220.9449,221.3125,4497.0
2021-08-05 12:30:00,234.73,234.76,234.49,234.59,6955.0,221.2371,221.2654,221.0109,221.1051,6955.0
2021-08-05 12:40:00,234.55,234.9,234.43,234.67,18741.0,221.0674,221.3973,220.9543,221.1805,18741.0
2021-08-05 12:50:00,234.64,234.71,234.57,234.67,5513.0,221.1523,221.2182,221.0863,221.1805,5513.0
2021-08-05 13:00:00,234.69,234.71,234.43,234.53,4910.0,221.1994,221.2182,220.9543,221.0486,4910.0
2021-08-05 13:10:00,234.46,234.67,234.43,234.66,5437.0,220.9826,221.1805,220.9543,221.1711,5437.0
2021-08-05 13:20:00,234.68,234.68,234.55,234.6,5085.0,221.19,221.19,221.0674,221.1146,5085.0
2021-08-05 13:30:00,234.62,234.99,234.61,234.86,5415.0,221.1334,221.4822,221.124,221.3596,5415.0
2021-08-05 13:40:00,234.84,234.9,234.73,234.73,5256.0,221.3408,221.3973,221.2371,221.2371,5256.0
2021-08-05 13:50:00,234.8,234.99,234.79,234.85,9593.0,221.3031,221.4822,221.2936,221.3502,9593.0
2021-08-05 14:00:00,234.86,234.87,234.72,234.72,4505.0,221.3596,221.3691,221.2277,221.2277,4505.0
2021-08-05 14:10:00,234.76,234.87,234.7,234.84,6133.0,221.2654,221.3691,221.2088,221.3408,6133.0
2021-08-05 14:20:00,234.8,234.86,234.63,234.71,5911.0,221.3031,221.3596,221.1428,221.2182,5911.0
2021-08-05 14:30:00,234.78,234.84,234.7,234.8,6747.0,221.2842,221.3408,221.2088,221.3031,6747.0
2021-08-05 14:40:00,234.8,234.88,234.75,234.81,9554.0,221.3031,221.3785,221.2559,221.3125,9554.0
2021-08-05 14:50:00,234.84,235.09,234.84,235.08,9346.0,221.3408,221.5764,221.3408,221.567,9346.0
2021-08-05 15:00:00,234.99,235.09,234.98,235.0,6858.0,221.4822,221.5764,221.4727,221.4916,6858.0
2021-08-05 15:10:00,234.97,235.13,234.95,235.06,11878.0,221.4633,221.6141,221.4445,221.5481,11878.0
2021-08-05 15:20:00,235.05,235.22,234.98,235.22,15560.0,221.5387,221.6989,221.4727,221.6989,15560.0
2021-08-05 15:30:00,235.17,235.47,235.13,235.21,22052.0,221.6518,221.9346,221.6141,221.6895,22052.0
2021-08-05 15:40:00,235.22,235.56,235.13,235.56,47378.0,221.6989,222.0194,221.6141,222.0194,47378.0
2021-08-05 15:50:00,235.58,235.86,235.56,235.81,91805.0,222.0382,222.3021,222.0194,222.255,91805.0
2021-08-06 09:30:00,235.94,236.28,235.47,235.95,12602.0,222.3775,222.698,221.9346,222.387,12602.0
2021-08-06 09:40:00,235.7,236.15,235.41,235.59,6872.0,222.1513,222.5755,221.878,222.0477,6872.0
2021-08-06 09:50:00,235.54,235.54,235.0,235.04,11506.0,222.0005,222.0005,221.4916,221.5293,11506.0
2021-08-06 10:00:00,235.02,236.12,234.81,236.1,49746.0,221.5104,222.5472,221.3125,222.5283,49746.0
2021-08-06 10:10:00,236.05,236.05,235.27,235.61,8246.0,222.4812,222.4812,221.7461,222.0665,8246.0
2021-08-06 10:20:00,235.53,235.56,235.2,235.34,6497.0,221.9911,222.0194,221.6801,221.812,6497.0
2021-08-06 10:30:00,235.29,235.56,235.05,235.56,5890.0,221.7649,222.0194,221.5387,222.0194,5890.0
2021-08-06 10:40:00,235.57,235.67,235.02,235.02,7713.0,222.0288,222.1231,221.5104,221.5104,7713.0
2021-08-06 10:50:00,234.95,235.17,234.91,235.17,5574.0,221.4445,221.6518,221.4068,221.6518,5574.0
2021-08-06 11:00:00,235.11,235.32,235.07,235.32,3915.0,221.5953,221.7932,221.5576,221.7932,3915.0
2021-08-06 11:10:00,235.31,235.35,235.0,235.02,14498.0,221.7838,221.8215,221.4916,221.5104,14498.0
2021-08-06 11:20:00,235.03,235.27,234.86,235.09,10360.0,221.5199,221.7461,221.3596,221.5764,10360.0
2021-08-06 11:30:00,235.18,235.31,235.05,235.31,3342.0,221.6612,221.7838,221.5387,221.7838,3342.0
2021-08-06 11:40:00,235.11,235.5,234.98,235.49,3651.0,221.5953,221.9628,221.4727,221.9534,3651.0
2021-08-06 11:50:00,235.62,235.8,235.46,235.65,16361.0,222.0759,222.2456,221.9251,222.1042,16361.0
2021-08-06 12:00:00,235.69,235.73,235.46,235.53,4383.0,222.1419,222.1796,221.9251,221.9911,4383.0
2021-08-06 12:10:00,235.6,235.81,235.59,235.69,18107.0,222.0571,222.255,222.0477,222.1419,18107.0
2021-08-06 12:20:00,235.71,235.87,235.56,235.83,4626.0,222.1608,222.3116,222.0194,222.2739,4626.0
2021-08-06 12:30:00,235.83,235.98,235.82,235.91,8862.0,222.2739,222.4152,222.2644,222.3493,8862.0
2021-08-06 12:40:00,235.91,236.12,235.81,236.12,18907.0,222.3493,222.5472,222.255,222.5472,18907.0
2021-08-06 12:50:00,236.17,236.17,235.88,236.11,4989.0,222.5943,222.5943,222.321,222.5378,4989.0
2021-08-06 13:00:00,236.14,236.14,235.96,236.05,2996.0,222.566,222.566,222.3964,222.4812,2996.0
2021-08-06 13:10:00,236.09,236.28,236.09,236.28,13417.0,222.5189,222.698,222.5189,222.698,13417.0
2021-08-06 13:20:00,236.32,236.32,236.15,236.19,5684.0,222.7357,222.7357,222.5755,222.6132,5684.0
2021-08-06 13:30:00,236.24,236.59,236.2,236.58,16316.0,222.6603,222.9902,222.6226,222.9808,16316.0
2021-08-06 13:40:00,236.56,236.57,236.31,236.31,4107.0,222.9619,222.9713,222.7263,222.7263,4107.0
2021-08-06 13:50:00,236.3,236.3,236.08,236.11,3669.0,222.7169,222.7169,222.5095,222.5378,3669.0
2021-08-06 14:00:00,236.13,236.35,236.13,236.35,3911.0,222.5566,222.764,222.5566,222.764,3911.0
2021-08-06 14:10:00,236.31,236.38,236.21,236.27,2946.0,222.7263,222.7923,222.632,222.6886,2946.0
2021-08-06 14:20:00,236.26,236.32,236.15,236.17,14641.0,222.6792,222.7357,222.5755,222.5943,14641.0
2021-08-06 14:30:00,236.22,236.26,236.13,236.21,2652.0,222.6414,222.6792,222.5566,222.632,2652.0
2021-08-06 14:40:00,236.29,236.29,236.18,236.22,3625.0,222.7074,222.7074,222.6037,222.6414,3625.0
2021-08-06 14:50:00,236.2,236.25,236.03,236.09,5951.0,222.6226,222.6697,222.4624,222.5189,5951.0
2021-08-06 15:00:00,236.06,236.14,235.96,236.13,5544.0,222.4906,222.566,222.3964,222.5566,5544.0
2021-08-06 15:10:00,236.11,236.11,235.9,235.9,14589.0,222.5378,222.5378,222.3398,222.3398,14589.0
2021-08-06 15:20:00,235.9,235.95,235.79,235.84,11030.0,222.3398,222.387,222.2362,222.2833,11030.0
2021-08-06 15:30:00,235.88,236.11,235.82,235.92,17931.0,222.321,222.5378,222.2644,222.3587,17931.0
2021-08-06 15:40:00,235.94,236.06,235.8,235.8,22802.0,222.3775,222.4906,222.2456,222.2456,22802.0
2021-08-06 15:50:00,235.79,236.2,235.78,236.16,73296.0,222.2362,222.6226,222.2267,222.5849,73296.0
2021-08-09 09:30:00,236.46,236.94,236.16,236.44,25134.0,222.8677,223.3201,222.5849,222.8488,25134.0
2021-08-09 09:40:00,236.33,236.33,235.86,236.0,7776.0,222.7451,222.7451,222.3021,222.4341,7776.0
2021-08-09 09:50:00,235.98,236.26,235.71,235.71,6083.0,222.4152,222.6792,222.1608,222.1608,6083.0
2021-08-09 10:00:00,235.69,235.72,235.21,235.5,20166.0,222.1419,222.1702,221.6895,221.9628,20166.0
2021-08-09 10:10:00,235.51,236.18,235.51,236.0,15500.0,221.9723,222.6037,221.9723,222.4341,15500.0
2021-08-09 10:20:00,236.0,236.03,235.71,236.0,11054.0,222.4341,222.4624,222.1608,222.4341,11054.0
2021-08-09 10:30:00,235.97,236.42,235.86,236.32,24103.0,222.4058,222.83,222.3021,222.7357,24103.0
2021-08-09 10:40:00,236.3,236.35,235.99,236.12,7458.0,222.7169,222.764,222.4247,222.5472,7458.0
2021-08-09 10:50:00,236.07,236.42,236.02,236.08,13051.0,222.5001,222.83,222.4529,222.5095,13051.0
2021-08-09 11:00:00,236.05,236.29,235.98,236.14,13030.0,222.4812,222.7074,222.4152,222.566,13030.0
2021-08-09 11:10:00,236.15,236.44,236.09,236.29,28103.0,222.5755,222.8488,222.5189,222.7074,28103.0
2021-08-09 11:20:00,236.29,236.41,236.18,236.21,9915.0,222.7074,222.8205,222.6037,222.632,9915.0
2021-08-09 11:30:00,236.23,236.33,236.14,236.25,7337.0,222.6509,222.7451,222.566,222.6697,7337.0
2021-08-09 11:40:00,236.31,236.32,236.04,236.04,8175.0,222.7263,222.7357,222.4718,222.4718,8175.0
2021-08-09 11:50:00,236.0,236.32,235.93,236.28,10691.0,222.4341,222.7357,222.3681,222.698,10691.0
2021-08-09 12:00:00,236.27,236.4,236.2,236.35,6498.0,222.6886,222.8111,222.6226,222.764,6498.0
2021-08-09 12:10:00,236.36,236.52,236.32,236.43,5729.0,222.7734,222.9242,222.7357,222.8394,5729.0
2021-08-09 12:20:00,236.42,236.67,236.34,236.67,19646.0,222.83,223.0656,222.7546,223.0656,19646.0
2021-08-09 12:30:00,236.61,236.66,236.49,236.55,6109.0,223.009,223.0562,222.8959,222.9525,6109.0
2021-08-09 12:40:00,236.58,236.65,236.35,236.37,5484.0,222.9808,223.0467,222.764,222.7828,5484.0
2021-08-09 12:50:00,236.36,236.39,236.15,236.18,18257.0,222.7734,222.8017,222.5755,222.6037,18257.0
2021-08-09 13:00:00,236.11,236.27,236.05,236.06,5921.0,222.5378,222.6886,222.4812,222.4906,5921.0
2021-08-09 13:10:00,236.03,236.11,235.95,235.95,18198.0,222.4624,222.5378,222.387,222.387,18198.0
2021-08-09 13:20:00,235.96,236.18,235.96,236.04,7439.0,222.3964,222.6037,222.3964,222.4718,7439.0
2021-08-09 13:30:00,236.0,236.18,235.76,236.08,28447.0,222.4341,222.6037,222.2079,222.5095,28447.0
2021-08-09 13:40:00,236.11,236.12,235.71,235.83,16754.0,222.5378,222.5472,222.1608,222.2739,16754.0
2021-08-09 13:50:00,235.88,235.97,235.81,235.95,10377.0,222.321,222.4058,222.255,222.387,10377.0
2021-08-09 14:00:00,235.95,236.19,235.94,236.1,10112.0,222.387,222.6132,222.3775,222.5283,10112.0
2021-08-09 14:10:00,236.1,236.12,235.99,236.1,5830.0,222.5283,222.5472,222.4247,222.5283,5830.0
2021-08-09 14:20:00,236.12,236.15,235.89,235.89,15030.0,222.5472,222.5755,222.3304,222.3304,15030.0
2021-08-09 14:30:00,235.88,236.0,235.79,235.89,5217.0,222.321,222.4341,222.2362,222.3304,5217.0
2021-08-09 14:40:00,235.88,235.94,235.7,235.93,19849.0,222.321,222.3775,222.1513,222.3681,19849.0
2021-08-09 14:50:00,235.93,235.99,235.91,235.92,3304.0,222.3681,222.4247,222.3493,222.3587,3304.0
2021-08-09 15:00:00,235.95,236.05,235.86,236.05,6674.0,222.387,222.4812,222.3021,222.4812,6674.0
2021-08-09 15:10:00,236.05,236.11,236.02,236.07,15443.0,222.4812,222.5378,222.4529,222.5001,15443.0
2021-08-09 15:20:00,236.07,236.22,235.99,236.2,16457.0,222.5001,222.6414,222.4247,222.6226,16457.0
2021-08-09 15:30:00,236.21,236.57,236.17,236.57,30633.0,222.632,222.9713,222.5943,222.9713,30633.0
2021-08-09 15:40:00,236.56,236.56,235.94,236.06,28347.0,222.9619,222.9619,222.3775,222.4906,28347.0
2021-08-09 15:50:00,236.04,236.56,236.0,236.38,69695.0,222.4718,222.9619,222.4341,222.7923,69695.0
2021-08-10 09:30:00,236.38,236.9,235.71,236.53,17098.0,222.7923,223.2824,222.1608,222.9336,17098.0
2021-08-10 09:40:00,236.64,237.28,236.56,236.84,11257.0,223.0373,223.6405,222.9619,223.2258,11257.0
2021-08-10 09:50:00,236.97,237.1,236.84,236.98,4827.0,223.3483,223.4709,223.2258,223.3578,4827.0
2021-08-10 10:00:00,237.01,237.08,236.71,236.93,8474.0,223.386,223.452,223.1033,223.3106,8474.0
2021-08-10 10:10:00,236.97,237.17,236.81,237.08,10017.0,223.3483,223.5368,223.1975,223.452,10017.0
2021-08-10 10:20:00,237.2,237.96,237.15,237.51,35732.0,223.5651,224.2814,223.518,223.8573,35732.0
2021-08-10 10:30:00,237.57,237.57,236.9,237.37,19570.0,223.9138,223.9138,223.2824,223.7253,19570.0
2021-08-10 10:40:00,237.51,237.97,237.13,237.46,30281.0,223.8573,224.2909,223.4991,223.8102,30281.0
2021-08-10 10:50:00,237.37,237.5,237.0,237.45,8218.0,223.7253,223.8479,223.3766,223.8007,8218.0
2021-08-10 11:00:00,237.37,237.42,237.11,237.17,6856.0,223.7253,223.7725,223.4803,223.5368,6856.0
2021-08-10 11:10:00,237.09,237.11,236.89,237.06,18546.0,223.4614,223.4803,223.2729,223.4332,18546.0
2021-08-10 11:20:00,237.11,237.41,237.11,237.19,10020.0,223.4803,223.763,223.4803,223.5557,10020.0
2021-08-10 11:30:00,237.15,237.23,236.9,236.9,37524.0,223.518,223.5934,223.2824,223.2824,37524.0
2021-08-10 11:40:00,237.01,237.4,236.93,237.36,44283.0,223.386,223.7536,223.3106,223.7159,44283.0
2021-08-10 11:50:00,237.36,237.99,237.36,237.96,29624.0,223.7159,224.3097,223.7159,224.2814,29624.0
2021-08-10 12:00:00,237.99,238.1,237.89,238.08,8395.0,224.3097,224.4134,224.2155,224.3945,8395.0
2021-08-10 12:10:00,238.07,238.26,237.99,238.25,5040.0,224.3851,224.5642,224.3097,224.5548,5040.0
2021-08-10 12:20:00,238.32,238.67,238.3,238.67,14702.0,224.6207,224.9506,224.6019,224.9506,14702.0
2021-08-10 12:30:00,238.71,238.79,238.58,238.75,7400.0,224.9883,225.0637,224.8658,225.026,7400.0
2021-08-10 12:40:00,238.73,238.87,238.47,238.83,9587.0,225.0072,225.1391,224.7621,225.1014,9587.0
2021-08-10 12:50:00,238.78,239.08,238.77,239.08,17553.0,225.0543,225.337,225.0449,225.337,17553.0
2021-08-10 13:00:00,239.08,239.09,238.68,238.84,5715.0,225.337,225.3465,224.96,225.1108,5715.0
2021-08-10 13:10:00,238.8,239.03,238.72,238.78,21091.0,225.0731,225.2899,224.9977,225.0543,21091.0
2021-08-10 13:20:00,238.79,238.84,238.4,238.58,11377.0,225.0637,225.1108,224.6961,224.8658,11377.0
2021-08-10 13:30:00,238.59,238.9,238.59,238.86,7048.0,224.8752,225.1674,224.8752,225.1297,7048.0
2021-08-10 13:40:00,238.88,239.07,238.88,238.93,10240.0,225.1485,225.3276,225.1485,225.1957,10240.0
2021-08-10 13:50:00,238.92,239.03,238.75,239.03,9431.0,225.1862,225.2899,225.026,225.2899,9431.0
2021-08-10 14:00:00,239.01,239.01,238.59,238.74,12941.0,225.2711,225.2711,224.8752,225.0166,12941.0
2021-08-10 14:10:00,238.73,238.73,238.31,238.64,18347.0,225.0072,225.0072,224.6113,224.9223,18347.0
2021-08-10 14:20:00,238.54,238.72,238.38,238.66,15235.0,224.8281,224.9977,224.6773,224.9412,15235.0
2021-08-10 14:30:00,238.64,238.77,238.58,238.58,7479.0,224.9223,225.0449,224.8658,224.8658,7479.0
2021-08-10 14:40:00,238.58,238.68,238.45,238.56,9716.0,224.8658,224.96,224.7433,224.8469,9716.0
2021-08-10 14:50:00,238.55,238.7,238.29,238.65,10501.0,224.8375,224.9789,224.5925,224.9318,10501.0
2021-08-10 15:00:00,238.63,238.66,238.52,238.56,6223.0,224.9129,224.9412,224.8092,224.8469,6223.0
2021-08-10 15:10:00,238.58,238.68,238.47,238.55,8543.0,224.8658,224.96,224.7621,224.8375,8543.0
2021-08-10 15:20:00,238.56,238.59,238.46,238.52,9248.0,224.8469,224.8752,224.7527,224.8092,9248.0
2021-08-10 15:30:00,238.54,238.54,238.13,238.2,16747.0,224.8281,224.8281,224.4417,224.5076,16747.0
2021-08-10 15:40:00,238.21,238.21,237.94,238.04,16241.0,224.5171,224.5171,224.2626,224.3568,16241.0
2021-08-10 15:50:00,237.98,238.3,237.83,238.23,77441.0,224.3003,224.6019,224.1589,224.5359,77441.0
2021-08-11 09:30:00,238.42,239.35,238.27,238.86,41861.0,224.715,225.5915,224.5736,225.1297,41861.0
2021-08-11 09:40:00,238.66,239.08,238.57,238.91,17147.0,224.9412,225.337,224.8564,225.1768,17147.0
2021-08-11 09:50:00,238.9,239.15,238.5,238.65,14114.0,225.1674,225.403,224.7904,224.9318,14114.0
2021-08-11 10:00:00,238.75,239.21,238.73,238.92,20508.0,225.026,225.4596,225.0072,225.1862,20508.0
2021-08-11 10:10:00,239.08,239.18,238.74,239.06,25860.0,225.337,225.4313,225.0166,225.3182,25860.0
2021-08-11 10:20:00,239.04,239.18,238.66,238.84,19763.0,225.2993,225.4313,224.9412,225.1108,19763.0
2021-08-11 10:30:00,238.86,239.28,238.79,238.94,24323.0,225.1297,225.5256,225.0637,225.2051,24323.0
2021-08-11 10:40:00,238.97,239.1,238.68,238.86,27672.0,225.2334,225.3559,224.96,225.1297,27672.0
2021-08-11 10:50:00,238.89,239.23,238.89,238.99,12420.0,225.158,225.4784,225.158,225.2522,12420.0
2021-08-11 11:00:00,238.93,238.98,238.62,238.91,9976.0,225.1957,225.2428,224.9035,225.1768,9976.0
2021-08-11 11:10:00,238.86,239.12,238.8,239.12,10335.0,225.1297,225.3747,225.0731,225.3747,10335.0
2021-08-11 11:20:00,239.04,239.09,238.82,238.85,11011.0,225.2993,225.3465,225.092,225.1203,11011.0
2021-08-11 11:30:00,238.88,238.91,238.43,238.65,6158.0,225.1485,225.1768,224.7244,224.9318,6158.0
2021-08-11 11:40:00,238.61,238.76,238.56,238.69,6381.0,224.8941,225.0354,224.8469,224.9695,6381.0
2021-08-11 11:50:00,238.68,238.71,238.41,238.71,8884.0,224.96,224.9883,224.7056,224.9883,8884.0
2021-08-11 12:00:00,238.69,238.69,238.05,238.07,6975.0,224.9695,224.9695,224.3663,224.3851,6975.0
2021-08-11 12:10:00,238.14,238.21,237.9,237.98,7797.0,224.4511,224.5171,224.2249,224.3003,7797.0
2021-08-11 12:20:00,237.92,238.23,237.92,238.19,11482.0,224.2437,224.5359,224.2437,224.4982,11482.0
2021-08-11 12:30:00,238.16,238.16,237.81,237.9,5833.0,224.4699,224.4699,224.1401,224.2249,5833.0
2021-08-11 12:40:00,237.9,238.01,237.68,237.73,8919.0,224.2249,224.3286,224.0175,224.0647,8919.0
2021-08-11 12:50:00,237.73,237.78,237.61,237.69,7201.0,224.0647,224.1118,223.9515,224.027,7201.0
2021-08-11 13:00:00,237.68,238.01,237.61,238.01,8981.0,224.0175,224.3286,223.9515,224.3286,8981.0
2021-08-11 13:10:00,238.05,238.14,237.97,238.05,3223.0,224.3663,224.4511,224.2909,224.3663,3223.0
2021-08-11 13:20:00,238.04,238.33,238.04,238.2,4477.0,224.3568,224.6302,224.3568,224.5076,4477.0
2021-08-11 13:30:00,238.12,238.18,237.9,237.94,5867.0,224.4322,224.4888,224.2249,224.2626,5867.0
2021-08-11 13:40:00,237.99,238.3,237.88,238.3,10288.0,224.3097,224.6019,224.206,224.6019,10288.0
2021-08-11 13:50:00,238.31,238.53,238.3,238.39,12994.0,224.6113,224.8187,224.6019,224.6867,12994.0
2021-08-11 14:00:00,238.29,238.32,238.1,238.14,10287.0,224.5925,224.6207,224.4134,224.4511,10287.0
2021-08-11 14:10:00,238.18,238.4,238.05,238.29,53591.0,224.4888,224.6961,224.3663,224.5925,53591.0
2021-08-11 14:20:00,238.27,238.4,238.22,238.34,6037.0,224.5736,224.6961,224.5265,224.6396,6037.0
2021-08-11 14:30:00,238.36,238.64,238.33,238.62,11618.0,224.6584,224.9223,224.6302,224.9035,11618.0
2021-08-11 14:40:00,238.67,238.67,238.36,238.41,6254.0,224.9506,224.9506,224.6584,224.7056,6254.0
2021-08-11 14:50:00,238.44,238.49,238.27,238.32,8155.0,224.7338,224.781,224.5736,224.6207,8155.0
2021-08-11 15:00:00,238.26,238.49,238.25,238.29,8087.0,224.5642,224.781,224.5548,224.5925,8087.0
2021-08-11 15:10:00,238.3,238.3,237.98,238.0,11128.0,224.6019,224.6019,224.3003,224.3191,11128.0
2021-08-11 15:20:00,238.01,238.36,237.99,238.28,8252.0,224.3286,224.6584,224.3097,224.583,8252.0
2021-08-11 15:30:00,238.34,238.59,238.15,238.16,16693.0,224.6396,224.8752,224.4605,224.4699,16693.0
2021-08-11 15:40:00,238.14,238.31,238.04,238.22,27600.0,224.4511,224.6113,224.3568,224.5265,27600.0
2021-08-11 15:50:00,238.12,238.37,237.99,238.0,100586.0,224.4322,224.6679,224.3097,224.3191,100586.0
2021-08-12 09:30:00,238.5,238.5,237.46,238.0,23707.0,224.7904,224.7904,223.8102,224.3191,23707.0
2021-08-12 09:40:00,238.0,238.16,237.16,237.33,24830.0,224.3191,224.4699,223.5274,223.6876,24830.0
2021-08-12 09:50:00,237.38,237.44,236.32,236.86,42334.0,223.7348,223.7913,222.7357,223.2447,42334.0
2021-08-12 10:00:00,236.88,237.1,236.41,236.71,27899.0,223.2635,223.4709,222.8205,223.1033,27899.0
2021-08-12 10:10:00,236.64,237.09,236.59,236.89,25439.0,223.0373,223.4614,222.9902,223.2729,25439.0
2021-08-12 10:20:00,236.93,236.99,236.57,236.78,28626.0,223.3106,223.3672,222.9713,223.1693,28626.0
2021-08-12 10:30:00,236.82,236.85,236.4,236.62,27238.0,223.207,223.2352,222.8111,223.0185,27238.0
2021-08-12 10:40:00,236.63,236.65,236.18,236.41,23881.0,223.0279,223.0467,222.6037,222.8205,23881.0
2021-08-12 10:50:00,236.38,236.6,236.23,236.23,22184.0,222.7923,222.9996,222.6509,222.6509,22184.0
2021-08-12 11:00:00,236.23,236.27,235.95,236.04,41098.0,222.6509,222.6886,222.387,222.4718,41098.0
2021-08-12 11:10:00,236.0,236.0,235.5,235.56,48234.0,222.4341,222.4341,221.9628,222.0194,48234.0
2021-08-12 11:20:00,235.56,235.83,235.41,235.51,54153.0,222.0194,222.2739,221.878,221.9723,54153.0
2021-08-12 11:30:00,235.54,236.02,235.23,235.42,48367.0,222.0005,222.4529,221.7084,221.8874,48367.0
2021-08-12 11:40:00,235.38,235.51,234.87,234.87,40250.0,221.8497,221.9723,221.3691,221.3691,40250.0
2021-08-12 11:50:00,234.91,235.36,234.91,235.08,11915.0,221.4068,221.8309,221.4068,221.567,11915.0
2021-08-12 12:00:00,235.03,235.2,235.0,235.16,11035.0,221.5199,221.6801,221.4916,221.6424,11035.0
2021-08-12 12:10:00,235.1,235.32,235.08,235.32,11135.0,221.5858,221.7932,221.567,221.7932,11135.0
2021-08-12 12:20:00,235.27,235.58,235.26,235.58,14682.0,221.7461,222.0382,221.7366,222.0382,14682.0
2021-08-12 12:30:00,235.6,235.87,235.6,235.85,13014.0,222.0571,222.3116,222.0571,222.2927,13014.0
2021-08-12 12:40:00,235.87,236.09,235.62,235.62,41557.0,222.3116,222.5189,222.0759,222.0759,41557.0
2021-08-12 12:50:00,235.66,235.72,235.53,235.54,8330.0,222.1136,222.1702,221.9911,222.0005,8330.0
2021-08-12 13:00:00,235.56,235.6,235.27,235.4,12865.0,222.0194,222.0571,221.7461,221.8686,12865.0
2021-08-12 13:10:00,235.38,235.57,235.37,235.54,8151.0,221.8497,222.0288,221.8403,222.0005,8151.0
2021-08-12 13:20:00,235.55,235.82,235.55,235.82,20190.0,222.01,222.2644,222.01,222.2644,20190.0
2021-08-12 13:30:00,235.86,235.93,235.7,235.88,10732.0,222.3021,222.3681,222.1513,222.321,10732.0
2021-08-12 13:40:00,235.83,235.94,235.68,235.7,5835.0,222.2739,222.3775,222.1325,222.1513,5835.0
2021-08-12 13:50:00,235.66,235.75,235.57,235.72,11444.0,222.1136,222.1985,222.0288,222.1702,11444.0
2021-08-12 14:00:00,235.75,235.88,235.72,235.81,9254.0,222.1985,222.321,222.1702,222.255,9254.0
2021-08-12 14:10:00,235.81,236.05,235.7,235.95,18967.0,222.255,222.4812,222.1513,222.387,18967.0
2021-08-12 14:20:00,235.91,236.02,235.74,235.8,10467.0,222.3493,222.4529,222.189,222.2456,10467.0
2021-08-12 14:30:00,235.83,236.0,235.76,235.9,28950.0,222.2739,222.4341,222.2079,222.3398,28950.0
2021-08-12 14:40:00,235.93,236.06,235.77,235.77,9907.0,222.3681,222.4906,222.2173,222.2173,9907.0
2021-08-12 14:50:00,235.74,236.0,235.69,235.98,48059.0,222.189,222.4341,222.1419,222.4152,48059.0
2021-08-12 15:00:00,236.03,236.45,236.02,236.28,43268.0,222.4624,222.8582,222.4529,222.698,43268.0
2021-08-12 15:10:00,236.27,236.41,236.12,236.38,37499.0,222.6886,222.8205,222.5472,222.7923,37499.0
2021-08-12 15:20:00,236.37,236.47,236.32,236.37,11728.0,222.7828,222.8771,222.7357,222.7828,11728.0
2021-08-12 15:30:00,236.34,237.08,236.32,236.89,42041.0,222.7546,223.452,222.7357,223.2729,42041.0
2021-08-12 15:40:00,236.87,236.88,236.24,236.41,22384.0,223.2541,223.2635,222.6603,222.8205,22384.0
2021-08-12 15:50:00,236.43,236.51,235.96,236.28,81534.0,222.8394,222.9148,222.3964,222.698,81534.0
2021-08-13 09:30:00,236.89,237.02,236.45,236.92,11648.0,223.2729,223.3955,222.8582,223.3012,11648.0
2021-08-13 09:40:00,236.67,237.58,236.67,237.58,39107.0,223.0656,223.9233,223.0656,223.9233,39107.0
2021-08-13 09:50:00,237.56,237.73,237.35,237.35,8452.0,223.9044,224.0647,223.7065,223.7065,8452.0
2021-08-13 10:00:00,237.32,237.33,236.34,236.82,41399.0,223.6782,223.6876,222.7546,223.207,41399.0
2021-08-13 10:10:00,236.83,236.83,236.1,236.33,21794.0,223.2164,223.2164,222.5283,222.7451,21794.0
2021-08-13 10:20:00,236.18,237.1,236.17,236.81,13416.0,222.6037,223.4709,222.5943,223.1975,13416.0
2021-08-13 10:30:00,236.81,236.83,236.23,236.31,8685.0,223.1975,223.2164,222.6509,222.7263,8685.0
2021-08-13 10:40:00,236.33,236.42,236.1,236.18,5975.0,222.7451,222.83,222.5283,222.6037,5975.0
2021-08-13 10:50:00,236.17,236.45,236.04,236.09,16866.0,222.5943,222.8582,222.4718,222.5189,16866.0
2021-08-13 11:00:00,236.09,236.37,235.83,236.37,38526.0,222.5189,222.7828,222.2739,222.7828,38526.0
2021-08-13 11:10:00,236.48,236.55,236.43,236.44,4016.0,222.8865,222.9525,222.8394,222.8488,4016.0
2021-08-13 11:20:00,236.39,236.51,236.01,236.23,15595.0,222.8017,222.9148,222.4435,222.6509,15595.0
2021-08-13 11:30:00,236.26,236.27,235.87,236.22,70311.0,222.6792,222.6886,222.3116,222.6414,70311.0
2021-08-13 11:40:00,236.37,236.37,235.95,236.21,72615.0,222.7828,222.7828,222.387,222.632,72615.0
2021-08-13 11:50:00,236.19,236.8,235.91,236.67,59572.0,222.6132,223.1881,222.3493,223.0656,59572.0
2021-08-13 12:00:00,236.71,236.89,236.63,236.86,5176.0,223.1033,223.2729,223.0279,223.2447,5176.0
2021-08-13 12:10:00,236.84,237.11,236.56,236.99,48220.0,223.2258,223.4803,222.9619,223.3672,48220.0
2021-08-13 12:20:00,237.01,237.16,236.85,236.95,3959.0,223.386,223.5274,223.2352,223.3295,3959.0
2021-08-13 12:30:00,236.96,237.28,236.96,237.27,16003.0,223.3389,223.6405,223.3389,223.6311,16003.0
2021-08-13 12:40:00,237.23,237.23,237.0,237.02,6566.0,223.5934,223.5934,223.3766,223.3955,6566.0
2021-08-13 12:50:00,237.05,237.23,237.02,237.18,5102.0,223.4237,223.5934,223.3955,223.5463,5102.0
2021-08-13 13:00:00,237.18,237.18,236.93,236.93,5889.0,223.5463,223.5463,223.3106,223.3106,5889.0
2021-08-13 13:10:00,236.98,236.98,236.71,236.76,6898.0,223.3578,223.3578,223.1033,223.1504,6898.0
2021-08-13 13:20:00,236.76,236.82,236.69,236.69,2678.0,223.1504,223.207,223.0844,223.0844,2678.0
2021-08-13 13:30:00,236.65,236.78,236.59,236.65,3700.0,223.0467,223.1693,222.9902,223.0467,3700.0
2021-08-13 13:40:00,236.68,236.82,236.62,236.81,4829.0,223.075,223.207,223.0185,223.1975,4829.0
2021-08-13 13:50:00,236.8,236.8,236.61,236.63,4631.0,223.1881,223.1881,223.009,223.0279,4631.0
2021-08-13 14:00:00,236.64,236.71,236.41,236.52,22658.0,223.0373,223.1033,222.8205,222.9242,22658.0
2021-08-13 14:10:00,236.51,236.52,236.14,236.19,19266.0,222.9148,222.9242,222.566,222.6132,19266.0
2021-08-13 14:20:00,236.21,236.21,235.53,235.65,112488.0,222.632,222.632,221.9911,222.1042,112488.0
2021-08-13 14:30:00,235.66,236.17,235.5,236.02,75992.0,222.1136,222.5943,221.9628,222.4529,75992.0
2021-08-13 14:40:00,236.03,236.42,236.01,236.37,17481.0,222.4624,222.83,222.4435,222.7828,17481.0
2021-08-13 14:50:00,236.37,236.56,236.33,236.33,16254.0,222.7828,222.9619,222.7451,222.7451,16254.0
2021-08-13 15:00:00,236.37,236.41,236.16,236.37,6934.0,222.7828,222.8205,222.5849,222.7828,6934.0
2021-08-13 15:10:00,236.38,236.41,236.21,236.25,13583.0,222.7923,222.8205,222.632,222.6697,13583.0
2021-08-13 15:20:00,236.26,236.39,236.26,236.38,4719.0,222.6792,222.8017,222.6792,222.7923,4719.0
2021-08-13 15:30:00,236.4,236.55,236.35,236.48,7104.0,222.8111,222.9525,222.764,222.8865,7104.0
2021-08-13 15:40:00,236.46,236.55,236.3,236.39,13600.0,222.8677,222.9525,222.7169,222.8017,13600.0
2021-08-13 15:50:00,236.42,236.78,236.38,236.76,53856.0,222.83,223.1693,222.7923,223.1504,53856.0
2021-08-16 09:30:00,235.49,235.84,234.57,234.84,56928.0,221.9534,222.2833,221.0863,221.3408,56928.0
2021-08-16 09:40:00,234.97,235.67,234.85,234.9,30897.0,221.4633,222.1231,221.3502,221.3973,30897.0
2021-08-16 09:50:00,234.73,235.19,233.89,234.99,39104.0,221.2371,221.6707,220.4454,221.4822,39104.0
2021-08-16 10:00:00,234.92,235.37,234.71,235.32,38213.0,221.4162,221.8403,221.2182,221.7932,38213.0
2021-08-16 10:10:00,235.19,235.21,234.53,234.83,19597.0,221.6707,221.6895,221.0486,221.3314,19597.0
2021-08-16 10:20:00,234.91,235.2,234.77,235.12,22416.0,221.4068,221.6801,221.2748,221.6047,22416.0
2021-08-16 10:30:00,235.17,236.03,235.13,235.85,18614.0,221.6518,222.4624,221.6141,222.2927,18614.0
2021-08-16 10:40:00,235.89,235.89,235.34,235.59,14465.0,222.3304,222.3304,221.812,222.0477,14465.0
2021-08-16 10:50:00,235.57,235.66,235.34,235.63,14895.0,222.0288,222.1136,221.812,222.0854,14895.0
2021-08-16 11:00:00,235.67,236.22,235.64,236.03,15704.0,222.1231,222.6414,222.0948,222.4624,15704.0
2021-08-16 11:10:00,236.02,236.27,235.97,236.01,8795.0,222.4529,222.6886,222.4058,222.4435,8795.0
2021-08-16 11:20:00,236.02,236.05,235.76,235.94,10700.0,222.4529,222.4812,222.2079,222.3775,10700.0
2021-08-16 11:30:00,235.9,235.97,235.77,235.87,10281.0,222.3398,222.4058,222.2173,222.3116,10281.0
2021-08-16 11:40:00,235.9,235.94,235.63,235.76,16995.0,222.3398,222.3775,222.0854,222.2079,16995.0
2021-08-16 11:50:00,235.73,236.39,235.73,236.22,15038.0,222.1796,222.8017,222.1796,222.6414,15038.0
2021-08-16 12:00:00,236.29,236.66,236.29,236.54,37546.0,222.7074,223.0562,222.7074,222.9431,37546.0
2021-08-16 12:10:00,236.55,237.0,236.54,236.85,18188.0,222.9525,223.3766,222.9431,223.2352,18188.0
2021-08-16 12:20:00,236.78,236.81,236.67,236.76,8442.0,223.1693,223.1975,223.0656,223.1504,8442.0
2021-08-16 12:30:00,236.75,236.76,236.55,236.76,7825.0,223.141,223.1504,222.9525,223.1504,7825.0
2021-08-16 12:40:00,236.76,236.93,236.74,236.8,6914.0,223.1504,223.3106,223.1316,223.1881,6914.0
2021-08-16 12:50:00,236.78,236.9,236.63,236.63,10758.0,223.1693,223.2824,223.0279,223.0279,10758.0
2021-08-16 13:00:00,236.65,236.91,236.58,236.62,15404.0,223.0467,223.2918,222.9808,223.0185,15404.0
2021-08-16 13:10:00,236.63,236.68,236.56,236.64,7162.0,223.0279,223.075,222.9619,223.0373,7162.0
2021-08-16 13:20:00,236.65,236.69,236.56,236.58,31073.0,223.0467,223.0844,222.9619,222.9808,31073.0
2021-08-16 13:30:00,236.6,236.78,236.51,236.76,34557.0,222.9996,223.1693,222.9148,223.1504,34557.0
2021-08-16 13:40:00,236.71,236.71,236.53,236.7,5088.0,223.1033,223.1033,222.9336,223.0939,5088.0
2021-08-16 13:50:00,236.72,236.88,236.63,236.74,9154.0,223.1127,223.2635,223.0279,223.1316,9154.0
2021-08-16 14:00:00,236.71,236.74,236.53,236.73,11269.0,223.1033,223.1316,222.9336,223.1221,11269.0
2021-08-16 14:10:00,236.72,236.8,236.68,236.76,4698.0,223.1127,223.1881,223.075,223.1504,4698.0
2021-08-16 14:20:00,236.84,237.14,236.83,236.95,19815.0,223.2258,223.5086,223.2164,223.3295,19815.0
2021-08-16 14:30:00,236.95,237.4,236.92,237.33,9027.0,223.3295,223.7536,223.3012,223.6876,9027.0
2021-08-16 14:40:00,237.36,237.56,237.33,237.49,6558.0,223.7159,223.9044,223.6876,223.8384,6558.0
2021-08-16 14:50:00,237.5,237.67,237.5,237.66,5041.0,223.8479,224.0081,223.8479,223.9987,5041.0
2021-08-16 15:00:00,237.61,237.66,237.53,237.59,12752.0,223.9515,223.9987,223.8761,223.9327,12752.0
2021-08-16 15:10:00,237.62,237.62,237.42,237.5,9789.0,223.961,223.961,223.7725,223.8479,9789.0
2021-08-16 15:20:00,237.54,237.65,237.47,237.65,8348.0,223.8856,223.9892,223.8196,223.9892,8348.0
2021-08-16 15:30:00,237.64,237.71,237.42,237.49,22441.0,223.9798,224.0458,223.7725,223.8384,22441.0
2021-08-16 15:40:00,237.48,237.76,237.42,237.66,23978.0,223.829,224.0929,223.7725,223.9987,23978.0
2021-08-16 15:50:00,237.65,237.98,237.62,237.84,69636.0,223.9892,224.3003,223.961,224.1683,69636.0
2021-08-17 09:30:00,235.6,236.25,234.0,234.04,75560.0,222.0571,222.6697,220.5491,220.5868,75560.0
2021-08-17 09:40:00,234.03,234.61,233.77,234.17,59888.0,220.5773,221.124,220.3323,220.7093,59888.0
2021-08-17 09:50:00,234.13,234.13,233.35,233.5,76404.0,220.6716,220.6716,219.9364,220.0778,76404.0
2021-08-17 10:00:00,233.55,233.64,232.99,233.45,66549.0,220.1249,220.2098,219.5971,220.0307,66549.0
2021-08-17 10:10:00,233.37,233.48,232.7,233.21,48245.0,219.9553,220.059,219.3238,219.8045,48245.0
2021-08-17 10:20:00,233.15,233.15,232.41,232.41,40878.0,219.7479,219.7479,219.0505,219.0505,40878.0
2021-08-17 10:30:00,232.39,232.43,231.62,231.76,96515.0,219.0316,219.0693,218.3059,218.4378,96515.0
2021-08-17 10:40:00,231.7,232.49,231.6,231.87,37840.0,218.3813,219.1259,218.287,218.5415,37840.0
2021-08-17 10:50:00,231.88,231.91,231.49,231.69,48992.0,218.5509,218.5792,218.1833,218.3718,48992.0
2021-08-17 11:00:00,231.63,232.18,231.51,231.77,24044.0,218.3153,218.8337,218.2022,218.4472,24044.0
2021-08-17 11:10:00,231.83,231.99,231.45,231.84,42428.0,218.5038,218.6546,218.1456,218.5132,42428.0
2021-08-17 11:20:00,231.8,231.83,231.24,231.34,32188.0,218.4755,218.5038,217.9477,218.042,32188.0
2021-08-17 11:30:00,231.33,232.22,231.24,231.94,23396.0,218.0325,218.8714,217.9477,218.6075,23396.0
2021-08-17 11:40:00,231.96,232.13,231.74,231.87,15184.0,218.6263,218.7866,218.419,218.5415,15184.0
2021-08-17 11:50:00,231.76,231.97,231.14,231.14,15194.0,218.4378,218.6358,217.8535,217.8535,15194.0
2021-08-17 12:00:00,231.16,231.16,230.78,230.84,42887.0,217.8723,217.8723,217.5142,217.5707,42887.0
2021-08-17 12:10:00,230.83,231.49,230.82,231.42,15163.0,217.5613,218.1833,217.5519,218.1174,15163.0
2021-08-17 12:20:00,231.41,231.54,231.22,231.43,18663.0,218.1079,218.2305,217.9289,218.1268,18663.0
2021-08-17 12:30:00,231.34,231.5,231.12,231.42,15818.0,218.042,218.1928,217.8346,218.1174,15818.0
2021-08-17 12:40:00,231.55,231.76,231.38,231.67,8224.0,218.2399,218.4378,218.0797,218.353,8224.0
2021-08-17 12:50:00,231.63,231.98,231.41,231.48,12906.0,218.3153,218.6452,218.1079,218.1739,12906.0
2021-08-17 13:00:00,231.48,231.68,231.31,231.57,8651.0,218.1739,218.3624,218.0137,218.2587,8651.0
2021-08-17 13:10:00,231.65,231.7,231.07,231.13,41616.0,218.3341,218.3813,217.7875,217.844,41616.0
2021-08-17 13:20:00,231.13,231.51,231.11,231.49,13154.0,217.844,218.2022,217.8252,218.1833,13154.0
2021-08-17 13:30:00,231.5,231.51,231.24,231.27,15006.0,218.1928,218.2022,217.9477,217.976,15006.0
2021-08-17 13:40:00,231.24,231.27,231.12,231.22,12640.0,217.9477,217.976,217.8346,217.9289,12640.0
2021-08-17 13:50:00,231.28,231.32,231.12,231.21,17770.0,217.9854,218.0231,217.8346,217.9194,17770.0
2021-08-17 14:00:00,231.24,231.5,231.24,231.33,13494.0,217.9477,218.1928,217.9477,218.0325,13494.0
2021-08-17 14:10:00,231.25,231.32,231.11,231.2,17347.0,217.9571,218.0231,217.8252,217.91,17347.0
2021-08-17 14:20:00,231.2,231.57,231.09,231.46,27188.0,217.91,218.2587,217.8063,218.1551,27188.0
2021-08-17 14:30:00,231.41,231.62,231.0,231.05,11837.0,218.1079,218.3059,217.7215,217.7686,11837.0
2021-08-17 14:40:00,231.06,231.29,230.92,231.14,24831.0,217.7781,217.9948,217.6461,217.8535,24831.0
2021-08-17 14:50:00,231.1,231.27,230.94,231.09,14066.0,217.8158,217.976,217.665,217.8063,14066.0
2021-08-17 15:00:00,231.15,231.48,231.11,231.4,30363.0,217.8629,218.1739,217.8252,218.0985,30363.0
2021-08-17 15:10:00,231.33,231.62,231.3,231.49,22913.0,218.0325,218.3059,218.0043,218.1833,22913.0
2021-08-17 15:20:00,231.47,231.88,231.43,231.55,28965.0,218.1645,218.5509,218.1268,218.2399,28965.0
2021-08-17 15:30:00,231.59,231.78,231.44,231.64,23846.0,218.2776,218.4567,218.1362,218.3247,23846.0
2021-08-17 15:40:00,231.63,231.83,231.41,231.73,37430.0,218.3153,218.5038,218.1079,218.4095,37430.0
2021-08-17 15:50:00,231.74,231.89,231.45,231.52,152667.0,218.419,218.5603,218.1456,218.2116,152667.0
2021-08-18 09:30:00,231.77,231.77,230.41,231.21,33607.0,218.4472,218.4472,217.1654,217.9194,33607.0
2021-08-18 09:40:00,231.2,233.28,230.99,233.28,62428.0,217.91,219.8704,217.7121,219.8704,62428.0
2021-08-18 09:50:00,233.36,233.83,233.07,233.16,42638.0,219.9458,220.3888,219.6725,219.7573,42638.0
2021-08-18 10:00:00,233.13,234.09,233.03,234.09,49816.0,219.7291,220.6339,219.6348,220.6339,49816.0
2021-08-18 10:10:00,234.18,234.79,233.76,234.19,58887.0,220.7187,221.2936,220.3229,220.7281,58887.0
2021-08-18 10:20:00,234.2,234.34,233.8,234.01,24911.0,220.7376,220.8695,220.3606,220.5585,24911.0
2021-08-18 10:30:00,234.05,234.35,233.6,233.89,19938.0,220.5962,220.8789,220.1721,220.4454,19938.0
2021-08-18 10:40:00,233.85,233.89,232.89,233.31,36050.0,220.4077,220.4454,219.5029,219.8987,36050.0
2021-08-18 10:50:00,233.28,233.63,232.91,233.12,12970.0,219.8704,220.2003,219.5217,219.7196,12970.0
2021-08-18 11:00:00,233.12,233.21,232.46,233.02,21624.0,219.7196,219.8045,219.0976,219.6254,21624.0
2021-08-18 11:10:00,232.97,233.15,232.77,233.04,13044.0,219.5783,219.7479,219.3898,219.6442,13044.0
2021-08-18 11:20:00,233.09,233.25,232.82,233.2,14055.0,219.6914,219.8422,219.4369,219.795,14055.0
2021-08-18 11:30:00,233.25,233.42,232.83,233.16,25230.0,219.8422,220.0024,219.4463,219.7573,25230.0
2021-08-18 11:40:00,233.14,233.53,233.13,233.47,13562.0,219.7385,220.1061,219.7291,220.0495,13562.0
2021-08-18 11:50:00,233.49,233.61,233.05,233.34,19921.0,220.0684,220.1815,219.6537,219.927,19921.0
2021-08-18 12:00:00,233.31,233.31,233.1,233.28,16618.0,219.8987,219.8987,219.7008,219.8704,16618.0
2021-08-18 12:10:00,233.29,233.67,233.14,233.66,13994.0,219.8799,220.238,219.7385,220.2286,13994.0
2021-08-18 12:20:00,233.7,233.97,233.52,233.62,16247.0,220.2663,220.5208,220.0967,220.1909,16247.0
2021-08-18 12:30:00,233.59,233.69,233.47,233.69,12130.0,220.1626,220.2569,220.0495,220.2569,12130.0
2021-08-18 12:40:00,233.73,233.74,233.6,233.68,11868.0,220.2946,220.304,220.1721,220.2475,11868.0
2021-08-18 12:50:00,233.63,234.0,233.49,233.95,10168.0,220.2003,220.5491,220.0684,220.5019,10168.0
2021-08-18 13:00:00,234.0,234.14,233.86,234.14,12476.0,220.5491,220.681,220.4171,220.681,12476.0
2021-08-18 13:10:00,234.14,234.15,233.86,233.92,19924.0,220.681,220.6904,220.4171,220.4737,19924.0
2021-08-18 13:20:00,233.95,233.99,233.72,233.78,11547.0,220.5019,220.5396,220.2852,220.3417,11547.0
2021-08-18 13:30:00,233.81,233.99,233.8,233.81,12483.0,220.37,220.5396,220.3606,220.37,12483.0
2021-08-18 13:40:00,233.84,233.94,233.66,233.68,11336.0,220.3983,220.4925,220.2286,220.2475,11336.0
2021-08-18 13:50:00,233.58,233.83,233.58,233.8,7029.0,220.1532,220.3888,220.1532,220.3606,7029.0
2021-08-18 14:00:00,233.75,234.23,233.74,233.92,13106.0,220.3134,220.7658,220.304,220.4737,13106.0
2021-08-18 14:10:00,233.87,233.97,233.02,233.17,13642.0,220.4265,220.5208,219.6254,219.7668,13642.0
2021-08-18 14:20:00,233.17,233.52,233.03,233.49,21514.0,219.7668,220.0967,219.6348,220.0684,21514.0
2021-08-18 14:30:00,233.52,233.64,233.34,233.35,17376.0,220.0967,220.2098,219.927,219.9364,17376.0
2021-08-18 14:40:00,233.38,233.4,233.07,233.18,11516.0,219.9647,219.9836,219.6725,219.7762,11516.0
2021-08-18 14:50:00,233.19,233.21,232.96,233.09,19939.0,219.7856,219.8045,219.5688,219.6914,19939.0
2021-08-18 15:00:00,233.09,233.12,232.84,232.87,11654.0,219.6914,219.7196,219.4557,219.484,11654.0
2021-08-18 15:10:00,232.85,233.14,232.81,233.14,13379.0,219.4652,219.7385,219.4275,219.7385,13379.0
2021-08-18 15:20:00,233.12,233.16,232.71,232.71,8077.0,219.7196,219.7573,219.3332,219.3332,8077.0
2021-08-18 15:30:00,232.69,232.75,232.34,232.51,25335.0,219.3144,219.3709,218.9845,219.1447,25335.0
2021-08-18 15:40:00,232.52,232.8,232.1,232.19,44277.0,219.1541,219.418,218.7583,218.8431,44277.0
2021-08-18 15:50:00,232.15,232.15,231.5,231.67,113037.0,218.8054,218.8054,218.1928,218.353,113037.0
2021-08-19 09:30:00,230.3,231.81,228.6,231.22,103597.0,217.0617,218.4849,215.4595,217.9289,103597.0
2021-08-19 09:40:00,231.24,232.57,231.09,232.27,24618.0,217.9477,219.2013,217.8063,218.9185,24618.0
2021-08-19 09:50:00,232.36,233.04,232.21,232.5,31095.0,219.0033,219.6442,218.862,219.1353,31095.0
2021-08-19 10:00:00,232.48,233.13,232.35,232.75,20254.0,219.1164,219.7291,218.9939,219.3709,20254.0
2021-08-19 10:10:00,232.69,233.08,232.5,232.68,10886.0,219.3144,219.6819,219.1353,219.3049,10886.0
2021-08-19 10:20:00,232.63,233.25,232.54,233.25,37264.0,219.2578,219.8422,219.173,219.8422,37264.0
2021-08-19 10:30:00,233.28,233.46,232.72,232.88,12384.0,219.8704,220.0401,219.3426,219.4934,12384.0
2021-08-19 10:40:00,232.9,233.03,232.57,232.88,10889.0,219.5123,219.6348,219.2013,219.4934,10889.0
2021-08-19 10:50:00,233.0,233.84,232.89,233.65,39323.0,219.6065,220.3983,219.5029,220.2192,39323.0
2021-08-19 11:00:00,233.57,233.76,233.16,233.25,21076.0,220.1438,220.3229,219.7573,219.8422,21076.0
2021-08-19 11:10:00,233.35,233.85,233.25,233.78,18147.0,219.9364,220.4077,219.8422,220.3417,18147.0
2021-08-19 11:20:00,233.77,234.2,233.49,233.6,15284.0,220.3323,220.7376,220.0684,220.1721,15284.0
2021-08-19 11:30:00,233.67,233.68,232.65,232.79,12505.0,220.238,220.2475,219.2767,219.4086,12505.0
2021-08-19 11:40:00,232.8,233.18,232.76,233.09,24746.0,219.418,219.7762,219.3803,219.6914,24746.0
2021-08-19 11:50:00,233.16,233.3,233.05,233.08,3785.0,219.7573,219.8893,219.6537,219.6819,3785.0
2021-08-19 12:00:00,232.98,233.04,232.22,232.24,6175.0,219.5877,219.6442,218.8714,218.8902,6175.0
2021-08-19 12:10:00,232.26,232.46,232.22,232.22,18074.0,218.9091,219.0976,218.8714,218.8714,18074.0
2021-08-19 12:20:00,232.26,232.39,232.03,232.34,9819.0,218.9091,219.0316,218.6923,218.9845,9819.0
2021-08-19 12:30:00,232.3,232.53,232.3,232.44,4816.0,218.9468,219.1636,218.9468,219.0787,4816.0
2021-08-19 12:40:00,232.55,232.55,232.34,232.34,4841.0,219.1824,219.1824,218.9845,218.9845,4841.0
2021-08-19 12:50:00,232.4,232.55,232.39,232.47,4418.0,219.041,219.1824,219.0316,219.107,4418.0
2021-08-19 13:00:00,232.51,232.59,231.94,232.18,18252.0,219.1447,219.2201,218.6075,218.8337,18252.0
2021-08-19 13:10:00,232.12,232.24,232.09,232.18,6055.0,218.7771,218.8902,218.7489,218.8337,6055.0
2021-08-19 13:20:00,232.19,232.25,231.84,231.84,16394.0,218.8431,218.8997,218.5132,218.5132,16394.0
2021-08-19 13:30:00,231.78,231.94,231.74,231.88,3721.0,218.4567,218.6075,218.419,218.5509,3721.0
2021-08-19 13:40:00,231.84,232.19,231.7,231.75,19438.0,218.5132,218.8431,218.3813,218.4284,19438.0
2021-08-19 13:50:00,231.79,231.9,231.56,231.56,4163.0,218.4661,218.5698,218.2493,218.2493,4163.0
2021-08-19 14:00:00,231.57,231.91,231.57,231.91,17143.0,218.2587,218.5792,218.2587,218.5792,17143.0
2021-08-19 14:10:00,231.85,232.04,231.77,231.99,6431.0,218.5226,218.7017,218.4472,218.6546,6431.0
2021-08-19 14:20:00,232.01,232.27,231.71,231.71,8188.0,218.6735,218.9185,218.3907,218.3907,8188.0
2021-08-19 14:30:00,231.71,232.1,231.56,232.09,14919.0,218.3907,218.7583,218.2493,218.7489,14919.0
2021-08-19 14:40:00,232.05,232.22,231.93,232.05,5881.0,218.7112,218.8714,218.5981,218.7112,5881.0
2021-08-19 14:50:00,231.99,232.53,231.84,232.46,16470.0,218.6546,219.1636,218.5132,219.0976,16470.0
2021-08-19 15:00:00,232.55,232.7,232.43,232.43,6823.0,219.1824,219.3238,219.0693,219.0693,6823.0
2021-08-19 15:10:00,232.45,232.5,232.2,232.3,7911.0,219.0882,219.1353,218.8525,218.9468,7911.0
2021-08-19 15:20:00,232.35,232.64,232.29,232.59,6350.0,218.9939,219.2672,218.9374,219.2201,6350.0
2021-08-19 15:30:00,232.57,232.83,232.42,232.5,25426.0,219.2013,219.4463,219.0599,219.1353,25426.0
2021-08-19 15:40:00,232.49,232.57,232.25,232.55,18564.0,219.1259,219.2013,218.8997,219.1824,18564.0
2021-08-19 15:50:00,232.66,232.96,232.34,232.44,84192.0,219.2861,219.5688,218.9845,219.0787,84192.0
2021-08-20 09:30:00,232.97,235.35,232.07,235.05,80472.0,219.5783,221.8215,218.73,221.5387,80472.0
2021-08-20 09:40:00,235.21,235.93,234.58,234.85,49361.0,221.6895,222.3681,221.0957,221.3502,49361.0
2021-08-20 09:50:00,234.87,235.25,234.74,234.74,35627.0,221.3691,221.7272,221.2465,221.2465,35627.0
2021-08-20 10:00:00,234.77,234.98,234.26,234.29,29079.0,221.2748,221.4727,220.7941,220.8224,29079.0
2021-08-20 10:10:00,234.38,234.65,234.12,234.65,14654.0,220.9072,221.1617,220.6622,221.1617,14654.0
2021-08-20 10:20:00,234.66,235.02,234.54,234.72,30174.0,221.1711,221.5104,221.058,221.2277,30174.0
2021-08-20 10:30:00,234.74,234.79,234.22,234.29,15249.0,221.2465,221.2936,220.7564,220.8224,15249.0
2021-08-20 10:40:00,234.3,234.64,234.22,234.52,81165.0,220.8318,221.1523,220.7564,221.0392,81165.0
2021-08-20 10:50:00,234.59,234.88,234.42,234.68,15803.0,221.1051,221.3785,220.9449,221.19,15803.0
2021-08-20 11:00:00,234.68,234.78,234.45,234.67,8264.0,221.19,221.2842,220.9732,221.1805,8264.0
2021-08-20 11:10:00,234.62,234.63,234.13,234.3,14635.0,221.1334,221.1428,220.6716,220.8318,14635.0
2021-08-20 11:20:00,234.29,234.61,234.17,234.55,15902.0,220.8224,221.124,220.7093,221.0674,15902.0
2021-08-20 11:30:00,234.6,234.7,234.38,234.44,7807.0,221.1146,221.2088,220.9072,220.9638,7807.0
2021-08-20 11:40:00,234.5,234.65,234.45,234.6,5091.0,221.0203,221.1617,220.9732,221.1146,5091.0
2021-08-20 11:50:00,234.61,234.83,234.54,234.75,9671.0,221.124,221.3314,221.058,221.2559,9671.0
2021-08-20 12:00:00,234.78,234.79,234.41,234.52,11283.0,221.2842,221.2936,220.9355,221.0392,11283.0
2021-08-20 12:10:00,234.51,234.56,234.05,234.25,13936.0,221.0297,221.0769,220.5962,220.7847,13936.0
2021-08-20 12:20:00,234.26,234.63,234.16,234.63,4372.0,220.7941,221.1428,220.6999,221.1428,4372.0
2021-08-20 12:30:00,234.75,234.99,234.73,234.89,4671.0,221.2559,221.4822,221.2371,221.3879,4671.0
2021-08-20 12:40:00,234.87,234.92,234.76,234.76,8867.0,221.3691,221.4162,221.2654,221.2654,8867.0
2021-08-20 12:50:00,234.73,234.73,234.53,234.54,5289.0,221.2371,221.2371,221.0486,221.058,5289.0
2021-08-20 13:00:00,234.52,234.71,234.49,234.71,6571.0,221.0392,221.2182,221.0109,221.2182,6571.0
2021-08-20 13:10:00,234.68,234.8,234.65,234.8,5847.0,221.19,221.3031,221.1617,221.3031,5847.0
2021-08-20 13:20:00,234.77,234.85,234.56,234.56,7064.0,221.2748,221.3502,221.0769,221.0769,7064.0
2021-08-20 13:30:00,234.71,234.77,234.61,234.64,5774.0,221.2182,221.2748,221.124,221.1523,5774.0
2021-08-20 13:40:00,234.61,234.75,234.52,234.64,6694.0,221.124,221.2559,221.0392,221.1523,6694.0
2021-08-20 13:50:00,234.66,234.66,234.46,234.53,7666.0,221.1711,221.1711,220.9826,221.0486,7666.0
2021-08-20 14:00:00,234.51,234.65,234.43,234.57,6616.0,221.0297,221.1617,220.9543,221.0863,6616.0
2021-08-20 14:10:00,234.51,234.67,234.43,234.57,4755.0,221.0297,221.1805,220.9543,221.0863,4755.0
2021-08-20 14:20:00,234.51,234.58,234.2,234.42,29106.0,221.0297,221.0957,220.7376,220.9449,29106.0
2021-08-20 14:30:00,234.43,234.53,234.4,234.4,8117.0,220.9543,221.0486,220.9261,220.9261,8117.0
2021-08-20 14:40:00,234.4,234.47,234.32,234.44,4094.0,220.9261,220.992,220.8507,220.9638,4094.0
2021-08-20 14:50:00,234.42,234.65,234.42,234.49,22681.0,220.9449,221.1617,220.9449,221.0109,22681.0
2021-08-20 15:00:00,234.5,234.56,234.09,234.24,23930.0,221.0203,221.0769,220.6339,220.7753,23930.0
2021-08-20 15:10:00,234.28,234.55,234.28,234.51,6364.0,220.813,221.0674,220.813,221.0297,6364.0
2021-08-20 15:20:00,234.45,234.73,234.45,234.72,18151.0,220.9732,221.2371,220.9732,221.2277,18151.0
2021-08-20 15:30:00,234.75,234.98,234.64,234.85,7101.0,221.2559,221.4727,221.1523,221.3502,7101.0
2021-08-20 15:40:00,234.81,235.25,234.77,235.04,29448.0,221.3125,221.7272,221.2748,221.5293,29448.0
2021-08-20 15:50:00,235.05,235.07,234.67,234.78,78245.0,221.5387,221.5576,221.1805,221.2842,78245.0
2021-08-23 09:30:00,235.49,238.5,234.95,235.68,91117.0,221.9534,224.7904,221.4445,222.1325,91117.0
2021-08-23 09:40:00,235.57,235.58,234.7,234.7,13889.0,222.0288,222.0382,221.2088,221.2088,13889.0
2021-08-23 09:50:00,234.63,235.06,234.38,234.6,18859.0,221.1428,221.5481,220.9072,221.1146,18859.0
2021-08-23 10:00:00,234.59,235.74,234.56,235.29,22122.0,221.1051,222.189,221.0769,221.7649,22122.0
2021-08-23 10:10:00,235.29,236.18,235.23,236.07,30180.0,221.7649,222.6037,221.7084,222.5001,30180.0
2021-08-23 10:20:00,236.02,236.55,235.99,236.18,20279.0,222.4529,222.9525,222.4247,222.6037,20279.0
2021-08-23 10:30:00,236.31,236.84,236.24,236.59,23573.0,222.7263,223.2258,222.6603,222.9902,23573.0
2021-08-23 10:40:00,236.55,236.7,235.87,236.29,12514.0,222.9525,223.0939,222.3116,222.7074,12514.0
2021-08-23 10:50:00,236.26,236.27,235.2,235.37,17187.0,222.6792,222.6886,221.6801,221.8403,17187.0
2021-08-23 11:00:00,235.33,235.98,235.3,235.98,10621.0,221.8026,222.4152,221.7743,222.4152,10621.0
2021-08-23 11:10:00,236.0,236.11,235.83,235.89,6458.0,222.4341,222.5378,222.2739,222.3304,6458.0
2021-08-23 11:20:00,235.78,235.94,235.53,235.92,5492.0,222.2267,222.3775,221.9911,222.3587,5492.0
2021-08-23 11:30:00,235.98,236.09,235.6,235.67,17262.0,222.4152,222.5189,222.0571,222.1231,17262.0
2021-08-23 11:40:00,235.73,235.88,235.5,235.51,6816.0,222.1796,222.321,221.9628,221.9723,6816.0
2021-08-23 11:50:00,235.47,235.64,235.38,235.38,4918.0,221.9346,222.0948,221.8497,221.8497,4918.0
2021-08-23 12:00:00,235.43,235.61,235.38,235.5,11195.0,221.8969,222.0665,221.8497,221.9628,11195.0
2021-08-23 12:10:00,235.51,235.56,235.23,235.27,19159.0,221.9723,222.0194,221.7084,221.7461,19159.0
2021-08-23 12:20:00,235.26,235.36,235.1,235.27,18889.0,221.7366,221.8309,221.5858,221.7461,18889.0
2021-08-23 12:30:00,235.23,235.45,235.22,235.36,14692.0,221.7084,221.9157,221.6989,221.8309,14692.0
2021-08-23 12:40:00,235.43,235.68,235.26,235.41,16281.0,221.8969,222.1325,221.7366,221.878,16281.0
2021-08-23 12:50:00,235.36,235.74,235.27,235.74,12808.0,221.8309,222.189,221.7461,222.189,12808.0
2021-08-23 13:00:00,235.87,236.01,235.82,235.92,4117.0,222.3116,222.4435,222.2644,222.3587,4117.0
2021-08-23 13:10:00,235.91,235.91,235.61,235.61,3882.0,222.3493,222.3493,222.0665,222.0665,3882.0
2021-08-23 13:20:00,235.58,235.58,235.24,235.33,6250.0,222.0382,222.0382,221.7178,221.8026,6250.0
2021-08-23 13:30:00,235.29,235.47,235.24,235.25,8450.0,221.7649,221.9346,221.7178,221.7272,8450.0
2021-08-23 13:40:00,235.26,235.51,235.26,235.47,5696.0,221.7366,221.9723,221.7366,221.9346,5696.0
2021-08-23 13:50:00,235.44,235.53,235.3,235.31,7667.0,221.9063,221.9911,221.7743,221.7838,7667.0
2021-08-23 14:00:00,235.29,235.3,235.12,235.15,18069.0,221.7649,221.7743,221.6047,221.633,18069.0
2021-08-23 14:10:00,235.17,235.25,234.99,235.04,12444.0,221.6518,221.7272,221.4822,221.5293,12444.0
2021-08-23 14:20:00,235.01,235.11,234.99,235.05,8250.0,221.501,221.5953,221.4822,221.5387,8250.0
2021-08-23 14:30:00,235.05,235.19,234.95,235.19,8832.0,221.5387,221.6707,221.4445,221.6707,8832.0
2021-08-23 14:40:00,235.16,235.31,235.08,235.08,9554.0,221.6424,221.7838,221.567,221.567,9554.0
2021-08-23 14:50:00,235.12,235.28,235.05,235.15,6735.0,221.6047,221.7555,221.5387,221.633,6735.0
2021-08-23 15:00:00,235.12,235.26,235.09,235.11,13069.0,221.6047,221.7366,221.5764,221.5953,13069.0
2021-08-23 15:10:00,235.1,235.19,235.04,235.04,7042.0,221.5858,221.6707,221.5293,221.5293,7042.0
2021-08-23 15:20:00,235.06,235.27,234.97,235.05,21394.0,221.5481,221.7461,221.4633,221.5387,21394.0
2021-08-23 15:30:00,235.03,235.24,234.85,235.04,45161.0,221.5199,221.7178,221.3502,221.5293,45161.0
2021-08-23 15:40:00,235.03,235.03,234.83,234.84,25527.0,221.5199,221.5199,221.3314,221.3408,25527.0
2021-08-23 15:50:00,234.85,235.1,234.5,234.57,142706.0,221.3502,221.5858,221.0203,221.0863,142706.0
2021-08-24 09:30:00,235.03,235.17,233.06,233.17,52085.0,221.5199,221.6518,219.6631,219.7668,52085.0
2021-08-24 09:40:00,233.05,234.41,232.85,234.11,40439.0,219.6537,220.9355,219.4652,220.6527,40439.0
2021-08-24 09:50:00,234.13,234.44,233.18,233.37,23433.0,220.6716,220.9638,219.7762,219.9553,23433.0
2021-08-24 10:00:00,233.32,234.94,233.32,234.88,13029.0,219.9081,221.435,219.9081,221.3785,13029.0
2021-08-24 10:10:00,234.92,235.28,234.49,234.62,23537.0,221.4162,221.7555,221.0109,221.1334,23537.0
2021-08-24 10:20:00,234.67,234.68,233.72,234.11,13084.0,221.1805,221.19,220.2852,220.6527,13084.0
2021-08-24 10:30:00,234.09,234.09,233.39,233.43,39091.0,220.6339,220.6339,219.9741,220.0118,39091.0
2021-08-24 10:40:00,233.43,233.62,233.3,233.39,35301.0,220.0118,220.1909,219.8893,219.9741,35301.0
2021-08-24 10:50:00,233.48,233.82,233.28,233.4,13892.0,220.059,220.3794,219.8704,219.9836,13892.0
2021-08-24 11:00:00,233.41,233.74,233.24,233.54,24216.0,219.993,220.304,219.8327,220.1155,24216.0
2021-08-24 11:10:00,233.53,233.6,233.41,233.52,9306.0,220.1061,220.1721,219.993,220.0967,9306.0
2021-08-24 11:20:00,233.55,233.64,233.27,233.53,23323.0,220.1249,220.2098,219.861,220.1061,23323.0
2021-08-24 11:30:00,233.57,233.98,233.54,233.81,15539.0,220.1438,220.5302,220.1155,220.37,15539.0
2021-08-24 11:40:00,233.86,233.94,233.64,233.83,12037.0,220.4171,220.4925,220.2098,220.3888,12037.0
2021-08-24 11:50:00,233.87,233.95,233.73,233.81,12528.0,220.4265,220.5019,220.2946,220.37,12528.0
2021-08-24 12:00:00,233.86,234.0,233.63,233.77,28260.0,220.4171,220.5491,220.2003,220.3323,28260.0
2021-08-24 12:10:00,233.65,233.68,233.11,233.11,26306.0,220.2192,220.2475,219.7102,219.7102,26306.0
2021-08-24 12:20:00,233.09,233.45,233.07,233.33,13494.0,219.6914,220.0307,219.6725,219.9176,13494.0
2021-08-24 12:30:00,233.29,233.41,233.25,233.3,10439.0,219.8799,219.993,219.8422,219.8893,10439.0
2021-08-24 12:40:00,233.27,233.3,233.0,233.04,20820.0,219.861,219.8893,219.6065,219.6442,20820.0
2021-08-24 12:50:00,233.08,233.14,232.7,232.97,33044.0,219.6819,219.7385,219.3238,219.5783,33044.0
2021-08-24 13:00:00,232.91,232.94,232.69,232.75,7623.0,219.5217,219.55,219.3144,219.3709,7623.0
2021-08-24 13:10:00,232.75,233.1,232.62,233.07,15025.0,219.3709,219.7008,219.2484,219.6725,15025.0
2021-08-24 13:20:00,233.06,233.14,232.93,233.14,7343.0,219.6631,219.7385,219.5406,219.7385,7343.0
2021-08-24 13:30:00,233.17,233.39,233.16,233.22,10184.0,219.7668,219.9741,219.7573,219.8139,10184.0
2021-08-24 13:40:00,233.21,233.39,233.2,233.26,7394.0,219.8045,219.9741,219.795,219.8516,7394.0
2021-08-24 13:50:00,233.28,233.49,233.24,233.35,8974.0,219.8704,220.0684,219.8327,219.9364,8974.0
2021-08-24 14:00:00,233.37,233.52,233.32,233.4,12475.0,219.9553,220.0967,219.9081,219.9836,12475.0
2021-08-24 14:10:00,233.37,233.49,233.19,233.43,11395.0,219.9553,220.0684,219.7856,220.0118,11395.0
2021-08-24 14:20:00,233.44,233.74,233.36,233.69,10072.0,220.0213,220.304,219.9458,220.2569,10072.0
2021-08-24 14:30:00,233.73,233.89,233.72,233.73,11832.0,220.2946,220.4454,220.2852,220.2946,11832.0
2021-08-24 14:40:00,233.73,233.95,233.73,233.84,11326.0,220.2946,220.5019,220.2946,220.3983,11326.0
2021-08-24 14:50:00,233.85,233.88,233.67,233.79,40632.0,220.4077,220.436,220.238,220.3511,40632.0
2021-08-24 15:00:00,233.78,234.11,233.52,233.66,43165.0,220.3417,220.6527,220.0967,220.2286,43165.0
2021-08-24 15:10:00,233.66,233.69,233.41,233.49,16879.0,220.2286,220.2569,219.993,220.0684,16879.0
2021-08-24 15:20:00,233.51,233.58,233.39,233.43,14492.0,220.0872,220.1532,219.9741,220.0118,14492.0
2021-08-24 15:30:00,233.41,233.46,233.2,233.45,25097.0,219.993,220.0401,219.795,220.0307,25097.0
2021-08-24 15:40:00,233.43,233.46,233.13,233.13,50085.0,220.0118,220.0401,219.7291,219.7291,50085.0
2021-08-24 15:50:00,233.07,233.09,232.63,232.85,140165.0,219.6725,219.6914,219.2578,219.4652,140165.0
2021-08-25 09:30:00,232.88,234.47,232.67,234.15,38394.0,219.4934,220.992,219.2955,220.6904,38394.0
2021-08-25 09:40:00,233.96,234.75,233.89,234.45,48855.0,220.5114,221.2559,220.4454,220.9732,48855.0
2021-08-25 09:50:00,234.5,235.02,234.25,234.55,50926.0,221.0203,221.5104,220.7847,221.0674,50926.0
2021-08-25 10:00:00,234.45,234.63,234.05,234.38,14244.0,220.9732,221.1428,220.5962,220.9072,14244.0
2021-08-25 10:10:00,234.37,234.45,233.36,233.63,12210.0,220.8978,220.9732,219.9458,220.2003,12210.0
2021-08-25 10:20:00,233.43,234.05,233.37,233.82,24554.0,220.0118,220.5962,219.9553,220.3794,24554.0
2021-08-25 10:30:00,233.79,233.86,233.52,233.83,11500.0,220.3511,220.4171,220.0967,220.3888,11500.0
2021-08-25 10:40:00,233.79,234.29,233.79,233.91,21320.0,220.3511,220.8224,220.3511,220.4642,21320.0
2021-08-25 10:50:00,233.91,234.47,233.86,234.47,8484.0,220.4642,220.992,220.4171,220.992,8484.0
2021-08-25 11:00:00,234.5,234.9,234.4,234.9,53132.0,221.0203,221.3973,220.9261,221.3973,53132.0
2021-08-25 11:10:00,234.93,234.93,234.31,234.36,10186.0,221.4256,221.4256,220.8412,220.8884,10186.0
2021-08-25 11:20:00,234.41,234.55,234.26,234.42,7150.0,220.9355,221.0674,220.7941,220.9449,7150.0
2021-08-25 11:30:00,234.47,234.68,234.43,234.52,8911.0,220.992,221.19,220.9543,221.0392,8911.0
2021-08-25 11:40:00,234.58,234.65,234.41,234.64,8916.0,221.0957,221.1617,220.9355,221.1523,8916.0
2021-08-25 11:50:00,234.62,234.91,234.52,234.87,13618.0,221.1334,221.4068,221.0392,221.3691,13618.0
2021-08-25 12:00:00,234.85,234.93,234.69,234.89,21766.0,221.3502,221.4256,221.1994,221.3879,21766.0
2021-08-25 12:10:00,234.76,234.91,234.69,234.88,8868.0,221.2654,221.4068,221.1994,221.3785,8868.0
2021-08-25 12:20:00,234.84,235.07,234.77,235.01,11637.0,221.3408,221.5576,221.2748,221.501,11637.0
2021-08-25 12:30:00,234.98,235.01,234.85,234.9,6495.0,221.4727,221.501,221.3502,221.3973,6495.0
2021-08-25 12:40:00,234.84,234.97,234.78,234.79,7815.0,221.3408,221.4633,221.2842,221.2936,7815.0
2021-08-25 12:50:00,234.8,234.88,234.76,234.79,6616.0,221.3031,221.3785,221.2654,221.2936,6616.0
2021-08-25 13:00:00,234.82,234.95,234.76,234.85,6230.0,221.3219,221.4445,221.2654,221.3502,6230.0
2021-08-25 13:10:00,234.84,234.9,234.52,234.68,15121.0,221.3408,221.3973,221.0392,221.19,15121.0
2021-08-25 13:20:00,234.7,234.72,234.53,234.59,6855.0,221.2088,221.2277,221.0486,221.1051,6855.0
2021-08-25 13:30:00,234.62,234.81,234.42,234.77,14851.0,221.1334,221.3125,220.9449,221.2748,14851.0
2021-08-25 13:40:00,234.76,234.78,234.62,234.76,10171.0,221.2654,221.2842,221.1334,221.2654,10171.0
2021-08-25 13:50:00,234.78,234.84,234.72,234.77,7883.0,221.2842,221.3408,221.2277,221.2748,7883.0
2021-08-25 14:00:00,234.78,234.98,234.74,234.85,12386.0,221.2842,221.4727,221.2465,221.3502,12386.0
2021-08-25 14:10:00,234.86,235.2,234.86,235.16,25536.0,221.3596,221.6801,221.3596,221.6424,25536.0
2021-08-25 14:20:00,235.13,235.38,235.1,235.19,31048.0,221.6141,221.8497,221.5858,221.6707,31048.0
2021-08-25 14:30:00,235.14,235.33,235.11,235.12,9819.0,221.6235,221.8026,221.5953,221.6047,9819.0
2021-08-25 14:40:00,235.08,235.23,234.99,235.09,31318.0,221.567,221.7084,221.4822,221.5764,31318.0
2021-08-25 14:50:00,235.1,235.15,234.99,234.99,21075.0,221.5858,221.633,221.4822,221.4822,21075.0
2021-08-25 15:00:00,234.95,235.09,234.83,234.95,19803.0,221.4445,221.5764,221.3314,221.4445,19803.0
2021-08-25 15:10:00,234.95,235.04,234.8,235.04,33052.0,221.4445,221.5293,221.3031,221.5293,33052.0
2021-08-25 15:20:00,235.05,235.14,234.95,234.95,12402.0,221.5387,221.6235,221.4445,221.4445,12402.0
2021-08-25 15:30:00,234.93,235.12,234.88,234.96,35065.0,221.4256,221.6047,221.3785,221.4539,35065.0
2021-08-25 15:40:00,234.96,235.19,234.91,234.95,30415.0,221.4539,221.6707,221.4068,221.4445,30415.0
2021-08-25 15:50:00,234.93,235.18,234.76,234.84,138301.0,221.4256,221.6612,221.2654,221.3408,138301.0
2021-08-26 09:30:00,220.73,222.79,217.22,217.46,420663.0,208.0419,209.9834,204.7336,204.9598,420663.0
2021-08-26 09:40:00,217.53,220.16,216.83,218.77,238651.0,205.0258,207.5046,204.366,206.1945,238651.0
2021-08-26 09:50:00,218.85,218.85,216.24,217.0,195237.0,206.2699,206.2699,203.81,204.5263,195237.0
2021-08-26 10:00:00,217.0,217.16,215.1,217.09,348122.0,204.5263,204.6771,202.7355,204.6111,348122.0
2021-08-26 10:10:00,217.04,220.48,216.91,220.19,280598.0,204.564,207.8062,204.4414,207.5329,280598.0
2021-08-26 10:20:00,220.1,221.99,220.04,221.3,220908.0,207.4481,209.2294,207.3915,208.5791,220908.0
2021-08-26 10:30:00,221.33,221.33,218.54,219.24,111101.0,208.6074,208.6074,205.9777,206.6375,111101.0
2021-08-26 10:40:00,219.17,221.73,218.22,221.02,149867.0,206.5715,208.9844,205.6761,208.3152,149867.0
2021-08-26 10:50:00,221.01,223.39,220.24,222.96,153155.0,208.3058,210.549,207.58,210.1437,153155.0
2021-08-26 11:00:00,222.89,223.25,220.73,221.76,107622.0,210.0777,210.417,208.0419,209.0126,107622.0
2021-08-26 11:10:00,221.8,223.05,221.2,221.7,62130.0,209.0503,210.2285,208.4848,208.9561,62130.0
2021-08-26 11:20:00,221.72,223.2,221.6,222.1,47771.0,208.9749,210.3699,208.8618,209.3331,47771.0
2021-08-26 11:30:00,222.12,222.41,221.55,222.23,49156.0,209.352,209.6253,208.8147,209.4556,49156.0
2021-08-26 11:40:00,222.07,222.83,221.89,222.59,39718.0,209.3048,210.0211,209.1352,209.7949,39718.0
2021-08-26 11:50:00,222.64,225.0,222.64,224.9,105571.0,209.8421,212.0664,209.8421,211.9722,105571.0
2021-08-26 12:00:00,224.89,225.67,224.63,224.98,104469.0,211.9627,212.6979,211.7177,212.0476,104469.0
2021-08-26 12:10:00,224.9,226.37,224.89,225.74,96243.0,211.9722,213.3577,211.9627,212.7639,96243.0
2021-08-26 12:20:00,225.74,226.14,225.55,225.6,67065.0,212.7639,213.1409,212.5848,212.6319,67065.0
2021-08-26 12:30:00,225.68,225.68,224.81,225.4,36225.0,212.7073,212.7073,211.8873,212.4434,36225.0
2021-08-26 12:40:00,225.44,225.44,224.92,225.23,24544.0,212.4811,212.4811,211.991,212.2832,24544.0
2021-08-26 12:50:00,225.3,225.65,224.97,225.16,50702.0,212.3492,212.679,212.0381,212.2172,50702.0
2021-08-26 13:00:00,225.2,225.36,224.99,225.24,26036.0,212.2549,212.4057,212.057,212.2926,26036.0
2021-08-26 13:10:00,225.29,225.29,224.42,225.0,102320.0,212.3397,212.3397,211.5197,212.0664,102320.0
2021-08-26 13:20:00,225.04,225.93,224.9,225.72,49581.0,212.1041,212.9429,211.9722,212.745,49581.0
2021-08-26 13:30:00,225.68,226.58,225.5,226.28,49774.0,212.7073,213.5556,212.5377,213.2728,49774.0
2021-08-26 13:40:00,226.31,226.54,225.7,226.25,36822.0,213.3011,213.5179,212.7262,213.2446,36822.0
2021-08-26 13:50:00,226.2,226.58,225.84,225.84,51929.0,213.1974,213.5556,212.8581,212.8581,51929.0
2021-08-26 14:00:00,225.73,225.9,224.69,225.28,43743.0,212.7544,212.9147,211.7742,212.3303,43743.0
2021-08-26 14:10:00,225.31,225.9,225.2,225.84,33063.0,212.3586,212.9147,212.2549,212.8581,33063.0
2021-08-26 14:20:00,225.88,226.45,225.83,226.37,44298.0,212.8958,213.4331,212.8487,213.3577,44298.0
2021-08-26 14:30:00,226.37,226.51,226.2,226.44,26252.0,213.3577,213.4896,213.1974,213.4236,26252.0
2021-08-26 14:40:00,226.5,226.85,226.36,226.5,32506.0,213.4802,213.8101,213.3482,213.4802,32506.0
2021-08-26 14:50:00,226.49,226.81,226.42,226.81,33873.0,213.4708,213.7724,213.4048,213.7724,33873.0
2021-08-26 15:00:00,226.84,227.35,226.74,227.33,46307.0,213.8006,214.2813,213.7064,214.2625,46307.0
2021-08-26 15:10:00,227.37,227.57,226.92,227.13,94452.0,214.3002,214.4887,213.876,214.074,94452.0
2021-08-26 15:20:00,227.15,227.2,226.8,226.93,55142.0,214.0928,214.1399,213.7629,213.8855,55142.0
2021-08-26 15:30:00,226.93,227.25,226.62,226.78,80926.0,213.8855,214.1871,213.5933,213.7441,80926.0
2021-08-26 15:40:00,226.89,227.33,226.47,226.51,125334.0,213.8478,214.2625,213.4519,213.4896,125334.0
2021-08-26 15:50:00,226.51,226.53,225.76,225.89,331230.0,213.4896,213.5085,212.7827,212.9052,331230.0
2021-08-27 09:30:00,225.83,225.86,224.63,225.5,87527.0,212.8487,212.877,211.7177,212.5377,87527.0
2021-08-27 09:40:00,225.5,225.5,223.63,223.9,101646.0,212.5377,212.5377,210.7752,211.0296,101646.0
2021-08-27 09:50:00,223.84,225.11,223.36,223.85,53360.0,210.9731,212.1701,210.5207,210.9825,53360.0
2021-08-27 10:00:00,223.88,224.33,222.79,222.79,99722.0,211.0108,211.4349,209.9834,209.9834,99722.0
2021-08-27 10:10:00,222.87,223.61,222.85,223.16,41169.0,210.0588,210.7563,210.04,210.3322,41169.0
2021-08-27 10:20:00,223.16,223.5,222.96,223.24,56675.0,210.3322,210.6526,210.1437,210.4076,56675.0
2021-08-27 10:30:00,223.11,224.16,222.99,223.41,50125.0,210.285,211.2747,210.1719,210.5678,50125.0
2021-08-27 10:40:00,223.43,223.95,223.03,223.59,47737.0,210.5867,211.0768,210.2096,210.7375,47737.0
2021-08-27 10:50:00,223.7,224.44,223.51,223.68,73497.0,210.8411,211.5386,210.6621,210.8223,73497.0
2021-08-27 11:00:00,223.65,224.19,223.65,224.08,59850.0,210.794,211.303,210.794,211.1993,59850.0
2021-08-27 11:10:00,224.05,225.17,224.05,225.16,84283.0,211.171,212.2266,211.171,212.2172,84283.0
2021-08-27 11:20:00,225.08,225.4,224.74,225.1,49154.0,212.1418,212.4434,211.8214,212.1607,49154.0
2021-08-27 11:30:00,225.17,225.39,224.84,225.14,53158.0,212.2266,212.434,211.9156,212.1984,53158.0
2021-08-27 11:40:00,225.17,225.29,224.97,225.21,33466.0,212.2266,212.3397,212.0381,212.2643,33466.0
2021-08-27 11:50:00,225.21,225.63,225.17,225.42,48450.0,212.2643,212.6602,212.2266,212.4623,48450.0
2021-08-27 12:00:00,225.41,226.18,225.33,226.18,67365.0,212.4528,213.1786,212.3774,213.1786,67365.0
2021-08-27 12:10:00,226.17,226.31,225.76,226.01,54169.0,213.1692,213.3011,212.7827,213.0183,54169.0
2021-08-27 12:20:00,226.03,226.16,225.69,225.8,60762.0,213.0372,213.1597,212.7167,212.8204,60762.0
2021-08-27 12:30:00,225.71,225.78,224.82,225.31,44330.0,212.7356,212.8016,211.8968,212.3586,44330.0
2021-08-27 12:40:00,225.32,225.55,225.09,225.15,17309.0,212.368,212.5848,212.1512,212.2078,17309.0
2021-08-27 12:50:00,225.18,225.32,224.56,224.89,54410.0,212.2361,212.368,211.6517,211.9627,54410.0
2021-08-27 13:00:00,224.86,225.43,224.72,225.41,17410.0,211.9345,212.4717,211.8025,212.4528,17410.0
2021-08-27 13:10:00,225.43,225.51,225.05,225.1,26960.0,212.4717,212.5471,212.1135,212.1607,26960.0
2021-08-27 13:20:00,225.03,225.27,224.72,225.21,70583.0,212.0947,212.3209,211.8025,212.2643,70583.0
2021-08-27 13:30:00,225.19,225.49,225.07,225.49,21355.0,212.2455,212.5282,212.1324,212.5282,21355.0
2021-08-27 13:40:00,225.45,225.45,225.05,225.07,14482.0,212.4905,212.4905,212.1135,212.1324,14482.0
2021-08-27 13:50:00,225.04,225.09,224.85,224.97,35761.0,212.1041,212.1512,211.925,212.0381,35761.0
2021-08-27 14:00:00,224.93,224.99,224.44,224.97,81403.0,212.0004,212.057,211.5386,212.0381,81403.0
2021-08-27 14:10:00,224.99,225.1,224.87,225.03,35146.0,212.057,212.1607,211.9439,212.0947,35146.0
2021-08-27 14:20:00,225.03,225.14,224.48,224.62,41443.0,212.0947,212.1984,211.5763,211.7082,41443.0
2021-08-27 14:30:00,224.62,224.8,224.4,224.44,40066.0,211.7082,211.8779,211.5009,211.5386,40066.0
2021-08-27 14:40:00,224.39,225.03,224.29,224.99,65477.0,211.4915,212.0947,211.3972,212.057,65477.0
2021-08-27 14:50:00,225.0,225.06,224.77,224.84,27293.0,212.0664,212.123,211.8496,211.9156,27293.0
2021-08-27 15:00:00,224.81,224.9,224.47,224.84,32974.0,211.8873,211.9722,211.5669,211.9156,32974.0
2021-08-27 15:10:00,224.89,225.08,224.75,225.08,25470.0,211.9627,212.1418,211.8308,212.1418,25470.0
2021-08-27 15:20:00,225.1,225.37,225.02,225.34,47446.0,212.1607,212.4151,212.0853,212.3869,47446.0
2021-08-27 15:30:00,225.31,225.46,224.82,225.0,67078.0,212.3586,212.5,211.8968,212.0664,67078.0
2021-08-27 15:40:00,225.05,225.31,224.88,225.06,55035.0,212.1135,212.3586,211.9533,212.123,55035.0
2021-08-27 15:50:00,225.1,225.36,224.94,225.32,222353.0,212.1607,212.4057,212.0099,212.368,222353.0
2021-08-30 09:30:00,225.5,227.03,225.5,226.34,63184.0,212.5377,213.9797,212.5377,213.3294,63184.0
2021-08-30 09:40:00,226.32,227.8,226.31,227.8,53106.0,213.3105,214.7055,213.3011,214.7055,53106.0
2021-08-30 09:50:00,227.77,228.24,227.37,227.69,63388.0,214.6772,215.1202,214.3002,214.6018,63388.0
2021-08-30 10:00:00,227.68,228.18,227.21,227.21,64766.0,214.5924,215.0636,214.1494,214.1494,64766.0
2021-08-30 10:10:00,227.23,227.53,226.56,227.32,52810.0,214.1682,214.451,213.5367,214.253,52810.0
2021-08-30 10:20:00,227.32,228.1,227.18,227.47,39076.0,214.253,214.9882,214.1211,214.3944,39076.0
2021-08-30 10:30:00,227.54,227.96,226.57,226.77,50125.0,214.4604,214.8563,213.5462,213.7347,50125.0
2021-08-30 10:40:00,226.78,227.01,226.51,226.69,23307.0,213.7441,213.9609,213.4896,213.6593,23307.0
2021-08-30 10:50:00,226.56,227.06,226.23,226.48,33089.0,213.5367,214.008,213.2257,213.4613,33089.0
2021-08-30 11:00:00,226.48,226.52,226.15,226.31,11448.0,213.4613,213.499,213.1503,213.3011,11448.0
2021-08-30 11:10:00,226.29,226.3,225.68,225.82,44806.0,213.2823,213.2917,212.7073,212.8393,44806.0
2021-08-30 11:20:00,225.85,225.96,225.51,225.82,30149.0,212.8675,212.9712,212.5471,212.8393,30149.0
2021-08-30 11:30:00,225.9,226.2,225.82,226.05,20836.0,212.9147,213.1974,212.8393,213.056,20836.0
2021-08-30 11:40:00,226.11,226.87,226.11,226.87,19870.0,213.1126,213.8289,213.1126,213.8289,19870.0
2021-08-30 11:50:00,226.95,227.04,226.54,226.54,17753.0,213.9043,213.9891,213.5179,213.5179,17753.0
2021-08-30 12:00:00,226.54,226.78,226.41,226.49,15037.0,213.5179,213.7441,213.3954,213.4708,15037.0
2021-08-30 12:10:00,226.53,226.57,226.19,226.2,18528.0,213.5085,213.5462,213.188,213.1974,18528.0
2021-08-30 12:20:00,226.2,226.66,226.03,226.47,28122.0,213.1974,213.631,213.0372,213.4519,28122.0
2021-08-30 12:30:00,226.5,226.53,226.42,226.48,8768.0,213.4802,213.5085,213.4048,213.4613,8768.0
2021-08-30 12:40:00,226.48,226.79,226.47,226.67,24122.0,213.4613,213.7535,213.4519,213.6404,24122.0
2021-08-30 12:50:00,226.67,226.86,226.62,226.77,11896.0,213.6404,213.8195,213.5933,213.7347,11896.0
2021-08-30 13:00:00,226.74,226.82,226.65,226.69,10915.0,213.7064,213.7818,213.6216,213.6593,10915.0
2021-08-30 13:10:00,226.72,226.75,226.57,226.67,9203.0,213.6875,213.7158,213.5462,213.6404,9203.0
2021-08-30 13:20:00,226.68,226.68,226.33,226.36,10367.0,213.6498,213.6498,213.32,213.3482,10367.0
2021-08-30 13:30:00,226.38,226.72,226.08,226.08,20330.0,213.3671,213.6875,213.0843,213.0843,20330.0
2021-08-30 13:40:00,226.11,226.14,225.75,225.91,23789.0,213.1126,213.1409,212.7733,212.9241,23789.0
2021-08-30 13:50:00,225.87,226.14,225.73,226.11,17481.0,212.8864,213.1409,212.7544,213.1126,17481.0
2021-08-30 14:00:00,226.11,226.11,225.68,225.68,22099.0,213.1126,213.1126,212.7073,212.7073,22099.0
2021-08-30 14:10:00,225.65,225.65,225.31,225.55,31850.0,212.679,212.679,212.3586,212.5848,31850.0
2021-08-30 14:20:00,225.54,226.09,225.53,225.92,25151.0,212.5754,213.0937,212.5659,212.9335,25151.0
2021-08-30 14:30:00,225.98,226.0,225.53,225.55,21296.0,212.9901,213.0089,212.5659,212.5848,21296.0
2021-08-30 14:40:00,225.42,225.94,225.35,225.72,41283.0,212.4623,212.9524,212.3963,212.745,41283.0
2021-08-30 14:50:00,225.67,225.68,225.4,225.52,9539.0,212.6979,212.7073,212.4434,212.5565,9539.0
2021-08-30 15:00:00,225.49,225.62,225.39,225.43,29073.0,212.5282,212.6508,212.434,212.4717,29073.0
2021-08-30 15:10:00,225.44,225.44,225.06,225.21,52434.0,212.4811,212.4811,212.123,212.2643,52434.0
2021-08-30 15:20:00,225.19,225.31,225.04,225.04,44548.0,212.2455,212.3586,212.1041,212.1041,44548.0
2021-08-30 15:30:00,225.06,225.2,224.8,224.99,64624.0,212.123,212.2549,211.8779,212.057,64624.0
2021-08-30 15:40:00,224.98,225.04,224.58,225.01,77726.0,212.0476,212.1041,211.6705,212.0758,77726.0
2021-08-30 15:50:00,224.94,225.6,224.7,225.37,261709.0,212.0099,212.6319,211.7836,212.4151,261709.0
2021-08-31 09:30:00,225.46,226.08,224.44,224.63,58312.0,212.5,213.0843,211.5386,211.7177,58312.0
2021-08-31 09:40:00,224.62,225.18,224.37,225.1,27787.0,211.7082,212.2361,211.4726,212.1607,27787.0
2021-08-31 09:50:00,225.07,225.56,224.62,225.01,29391.0,212.1324,212.5942,211.7082,212.0758,29391.0
2021-08-31 10:00:00,225.08,225.48,224.72,224.8,22051.0,212.1418,212.5188,211.8025,211.8779,22051.0
2021-08-31 10:10:00,224.71,224.79,223.65,223.67,34477.0,211.7931,211.8685,210.794,210.8129,34477.0
2021-08-31 10:20:00,223.48,224.07,223.39,223.85,17395.0,210.6338,211.1899,210.549,210.9825,17395.0
2021-08-31 10:30:00,223.8,223.81,223.3,223.42,17801.0,210.9354,210.9448,210.4641,210.5772,17801.0
2021-08-31 10:40:00,223.41,223.6,223.25,223.47,36686.0,210.5678,210.7469,210.417,210.6244,36686.0
2021-08-31 10:50:00,223.39,223.52,223.0,223.52,16106.0,210.549,210.6715,210.1814,210.6715,16106.0
2021-08-31 11:00:00,223.55,223.68,222.83,223.02,48211.0,210.6998,210.8223,210.0211,210.2002,48211.0
2021-08-31 11:10:00,223.09,223.27,222.8,223.22,20445.0,210.2662,210.4358,209.9929,210.3887,20445.0
2021-08-31 11:20:00,223.2,223.2,222.47,222.63,33721.0,210.3699,210.3699,209.6818,209.8326,33721.0
2021-08-31 11:30:00,222.58,223.06,222.57,222.9,18125.0,209.7855,210.2379,209.7761,210.0871,18125.0
2021-08-31 11:40:00,222.9,222.94,222.42,222.42,11665.0,210.0871,210.1248,209.6347,209.6347,11665.0
2021-08-31 11:50:00,222.43,222.79,222.41,222.72,29997.0,209.6441,209.9834,209.6253,209.9175,29997.0
2021-08-31 12:00:00,222.76,222.83,222.54,222.72,26208.0,209.9552,210.0211,209.7478,209.9175,26208.0
2021-08-31 12:10:00,222.72,223.33,222.66,223.23,28998.0,209.9175,210.4924,209.8609,210.3981,28998.0
2021-08-31 12:20:00,223.23,223.23,223.02,223.1,12342.0,210.3981,210.3981,210.2002,210.2756,12342.0
2021-08-31 12:30:00,223.14,223.18,222.83,222.91,21218.0,210.3133,210.351,210.0211,210.0965,21218.0
2021-08-31 12:40:00,222.92,222.96,222.46,222.69,31372.0,210.106,210.1437,209.6724,209.8892,31372.0
2021-08-31 12:50:00,222.69,222.69,222.16,222.19,18893.0,209.8892,209.8892,209.3897,209.4179,18893.0
2021-08-31 13:00:00,222.22,222.35,222.14,222.21,8859.0,209.4462,209.5687,209.3708,209.4368,8859.0
2021-08-31 13:10:00,222.2,222.23,221.94,222.07,27927.0,209.4274,209.4556,209.1823,209.3048,27927.0
2021-08-31 13:20:00,222.06,222.09,221.79,221.87,17926.0,209.2954,209.3237,209.0409,209.1163,17926.0
2021-08-31 13:30:00,221.86,222.34,221.77,222.26,28774.0,209.1069,209.5593,209.0221,209.4839,28774.0
2021-08-31 13:40:00,222.24,222.24,221.94,222.07,11934.0,209.4651,209.4651,209.1823,209.3048,11934.0
2021-08-31 13:50:00,222.12,222.12,221.91,221.91,11518.0,209.352,209.352,209.154,209.154,11518.0
2021-08-31 14:00:00,221.92,222.4,221.92,222.25,26045.0,209.1635,209.6159,209.1635,209.4745,26045.0
2021-08-31 14:10:00,222.29,222.33,222.08,222.15,12129.0,209.5122,209.5499,209.3143,209.3802,12129.0
2021-08-31 14:20:00,222.15,222.26,222.08,222.16,15947.0,209.3802,209.4839,209.3143,209.3897,15947.0
2021-08-31 14:30:00,222.18,222.32,221.94,222.02,11232.0,209.4085,209.5405,209.1823,209.2577,11232.0
2021-08-31 14:40:00,222.07,222.11,221.93,222.09,9009.0,209.3048,209.3425,209.1729,209.3237,9009.0
2021-08-31 14:50:00,222.05,222.28,222.03,222.26,19645.0,209.286,209.5028,209.2671,209.4839,19645.0
2021-08-31 15:00:00,222.26,222.46,222.19,222.38,12436.0,209.4839,209.6724,209.4179,209.597,12436.0
2021-08-31 15:10:00,222.38,222.46,222.3,222.34,30419.0,209.597,209.6724,209.5216,209.5593,30419.0
2021-08-31 15:20:00,222.35,222.57,222.27,222.33,23688.0,209.5687,209.7761,209.4933,209.5499,23688.0
2021-08-31 15:30:00,222.36,222.83,222.31,222.75,40510.0,209.5782,210.0211,209.531,209.9457,40510.0
2021-08-31 15:40:00,222.76,222.89,222.52,222.66,58734.0,209.9552,210.0777,209.729,209.8609,58734.0
2021-08-31 15:50:00,222.68,223.47,222.66,222.92,291103.0,209.8798,210.6244,209.8609,210.106,291103.0
2021-09-01 09:30:00,222.85,222.91,221.11,222.11,66252.0,210.04,210.0965,208.4,209.3425,66252.0
2021-09-01 09:40:00,222.1,222.18,221.77,222.04,29583.0,209.3331,209.4085,209.0221,209.2766,29583.0
2021-09-01 09:50:00,222.17,222.17,221.47,221.88,34516.0,209.3991,209.3991,208.7393,209.1258,34516.0
2021-09-01 10:00:00,221.89,222.01,220.92,221.44,39123.0,209.1352,209.2483,208.2209,208.711,39123.0
2021-09-01 10:10:00,221.46,221.69,221.11,221.4,18835.0,208.7299,208.9467,208.4,208.6733,18835.0
2021-09-01 10:20:00,221.35,221.36,220.89,221.16,38033.0,208.6262,208.6356,208.1927,208.4471,38033.0
2021-09-01 10:30:00,221.08,221.61,221.01,221.42,19970.0,208.3717,208.8713,208.3058,208.6922,19970.0
2021-09-01 10:40:00,221.43,221.52,221.11,221.21,12244.0,208.7016,208.7864,208.4,208.4943,12244.0
2021-09-01 10:50:00,221.23,221.27,220.62,220.85,20821.0,208.5131,208.5508,207.9382,208.155,20821.0
2021-09-01 11:00:00,220.87,221.27,220.81,221.2,19897.0,208.1738,208.5508,208.1173,208.4848,19897.0
2021-09-01 11:10:00,221.29,221.33,220.76,220.76,33478.0,208.5697,208.6074,208.0701,208.0701,33478.0
2021-09-01 11:20:00,220.75,221.22,220.62,221.21,42446.0,208.0607,208.5037,207.9382,208.4943,42446.0
2021-09-01 11:30:00,221.16,221.64,221.16,221.41,40173.0,208.4471,208.8995,208.4471,208.6828,40173.0
2021-09-01 11:40:00,221.47,221.78,221.39,221.75,26264.0,208.7393,209.0315,208.6639,209.0032,26264.0
2021-09-01 11:50:00,221.71,222.16,221.68,222.13,10996.0,208.9655,209.3897,208.9372,209.3614,10996.0
2021-09-01 12:00:00,222.1,222.38,222.1,222.3,7651.0,209.3331,209.597,209.3331,209.5216,7651.0
2021-09-01 12:10:00,222.34,222.43,222.13,222.23,31652.0,209.5593,209.6441,209.3614,209.4556,31652.0
2021-09-01 12:20:00,222.23,222.34,222.13,222.13,12942.0,209.4556,209.5593,209.3614,209.3614,12942.0
2021-09-01 12:30:00,222.13,222.19,222.0,222.07,9447.0,209.3614,209.4179,209.2389,209.3048,9447.0
2021-09-01 12:40:00,222.11,222.23,221.97,222.03,7913.0,209.3425,209.4556,209.2106,209.2671,7913.0
2021-09-01 12:50:00,222.06,222.37,222.01,222.31,6987.0,209.2954,209.5876,209.2483,209.531,6987.0
2021-09-01 13:00:00,222.28,222.52,222.21,222.48,11968.0,209.5028,209.729,209.4368,209.6913,11968.0
2021-09-01 13:10:00,222.48,222.64,222.41,222.52,8243.0,209.6913,209.8421,209.6253,209.729,8243.0
2021-09-01 13:20:00,222.52,222.67,222.45,222.57,8225.0,209.729,209.8703,209.663,209.7761,8225.0
2021-09-01 13:30:00,222.61,222.86,222.51,222.58,17417.0,209.8138,210.0494,209.7195,209.7855,17417.0
2021-09-01 13:40:00,222.59,222.7,222.52,222.7,6175.0,209.7949,209.8986,209.729,209.8986,6175.0
2021-09-01 13:50:00,222.67,222.84,222.66,222.8,8194.0,209.8703,210.0306,209.8609,209.9929,8194.0
2021-09-01 14:00:00,222.73,223.24,222.73,223.23,24458.0,209.9269,210.4076,209.9269,210.3981,24458.0
2021-09-01 14:10:00,223.26,223.48,223.21,223.47,9778.0,210.4264,210.6338,210.3793,210.6244,9778.0
2021-09-01 14:20:00,223.52,223.67,223.3,223.39,15605.0,210.6715,210.8129,210.4641,210.549,15605.0
2021-09-01 14:30:00,223.37,223.41,223.17,223.17,7438.0,210.5301,210.5678,210.3416,210.3416,7438.0
2021-09-01 14:40:00,223.23,223.25,223.07,223.13,6971.0,210.3981,210.417,210.2473,210.3039,6971.0
2021-09-01 14:50:00,223.12,223.22,223.11,223.2,6691.0,210.2945,210.3887,210.285,210.3699,6691.0
2021-09-01 15:00:00,223.18,223.18,223.01,223.14,8174.0,210.351,210.351,210.1908,210.3133,8174.0
2021-09-01 15:10:00,223.14,223.17,223.06,223.15,6907.0,210.3133,210.3416,210.2379,210.3227,6907.0
2021-09-01 15:20:00,223.16,223.34,222.74,222.76,13764.0,210.3322,210.5018,209.9363,209.9552,13764.0
2021-09-01 15:30:00,222.71,222.74,222.44,222.47,28370.0,209.908,209.9363,209.6536,209.6818,28370.0
2021-09-01 15:40:00,222.5,222.62,222.22,222.22,33801.0,209.7101,209.8232,209.4462,209.4462,33801.0
2021-09-01 15:50:00,222.13,222.69,222.13,222.61,67647.0,209.3614,209.8892,209.3614,209.8138,67647.0
2021-09-02 09:30:00,222.5,223.19,222.02,222.59,32169.0,209.7101,210.3604,209.2577,209.7949,32169.0
2021-09-02 09:40:00,222.61,222.94,222.35,222.92,19574.0,209.8138,210.1248,209.5687,210.106,19574.0
2021-09-02 09:50:00,222.82,222.82,222.13,222.63,33783.0,210.0117,210.0117,209.3614,209.8326,33783.0
2021-09-02 10:00:00,222.56,223.13,222.36,223.11,50874.0,209.7667,210.3039,209.5782,210.285,50874.0
2021-09-02 10:10:00,223.17,223.95,223.17,223.58,26761.0,210.3416,211.0768,210.3416,210.728,26761.0
2021-09-02 10:20:00,223.72,224.44,223.72,224.29,27973.0,210.86,211.5386,210.86,211.3972,27973.0
2021-09-02 10:30:00,224.27,224.3,223.7,223.81,14159.0,211.3784,211.4066,210.8411,210.9448,14159.0
2021-09-02 10:40:00,223.88,224.08,223.77,224.05,12282.0,211.0108,211.1993,210.9071,211.171,12282.0
2021-09-02 10:50:00,224.05,224.35,223.89,224.24,31848.0,211.171,211.4538,211.0202,211.3501,31848.0
2021-09-02 11:00:00,224.27,224.41,223.82,223.93,24607.0,211.3784,211.5103,210.9542,211.0579,24607.0
2021-09-02 11:10:00,223.94,224.38,223.94,224.3,9900.0,211.0673,211.482,211.0673,211.4066,9900.0
2021-09-02 11:20:00,224.28,224.42,224.22,224.31,15107.0,211.3878,211.5197,211.3312,211.4161,15107.0
2021-09-02 11:30:00,224.35,224.49,224.32,224.44,12423.0,211.4538,211.5857,211.4255,211.5386,12423.0
2021-09-02 11:40:00,224.43,224.49,224.22,224.49,14058.0,211.5292,211.5857,211.3312,211.5857,14058.0
2021-09-02 11:50:00,224.46,224.66,224.39,224.44,11399.0,211.5574,211.7459,211.4915,211.5386,11399.0
2021-09-02 12:00:00,224.44,224.44,224.28,224.33,10346.0,211.5386,211.5386,211.3878,211.4349,10346.0
2021-09-02 12:10:00,224.33,224.53,224.25,224.37,12941.0,211.4349,211.6234,211.3595,211.4726,12941.0
2021-09-02 12:20:00,224.37,224.42,224.12,224.28,19437.0,211.4726,211.5197,211.237,211.3878,19437.0
2021-09-02 12:30:00,224.26,224.45,224.26,224.42,9922.0,211.3689,211.548,211.3689,211.5197,9922.0
2021-09-02 12:40:00,224.4,224.49,224.35,224.41,8456.0,211.5009,211.5857,211.4538,211.5103,8456.0
2021-09-02 12:50:00,224.41,224.44,224.18,224.25,9364.0,211.5103,211.5386,211.2935,211.3595,9364.0
2021-09-02 13:00:00,224.21,224.32,224.13,224.23,13161.0,211.3218,211.4255,211.2464,211.3407,13161.0
2021-09-02 13:10:00,224.25,224.25,223.81,223.84,7587.0,211.3595,211.3595,210.9448,210.9731,7587.0
2021-09-02 13:20:00,223.78,223.8,223.7,223.75,7450.0,210.9165,210.9354,210.8411,210.8883,7450.0
2021-09-02 13:30:00,223.75,224.0,223.73,223.92,7035.0,210.8883,211.1239,210.8694,211.0485,7035.0
2021-09-02 13:40:00,223.9,223.97,223.8,223.89,8928.0,211.0296,211.0956,210.9354,211.0202,8928.0
2021-09-02 13:50:00,223.84,223.94,223.74,223.74,12661.0,210.9731,211.0673,210.8788,210.8788,12661.0
2021-09-02 14:00:00,223.7,224.15,223.65,224.15,19213.0,210.8411,211.2653,210.794,211.2653,19213.0
2021-09-02 14:10:00,224.1,224.27,224.06,224.16,7599.0,211.2181,211.3784,211.1804,211.2747,7599.0
2021-09-02 14:20:00,224.19,224.25,224.15,224.17,7205.0,211.303,211.3595,211.2653,211.2841,7205.0
2021-09-02 14:30:00,224.13,224.19,223.96,224.17,8724.0,211.2464,211.303,211.0862,211.2841,8724.0
2021-09-02 14:40:00,224.14,224.27,224.06,224.25,9694.0,211.2558,211.3784,211.1804,211.3595,9694.0
2021-09-02 14:50:00,224.27,224.35,224.14,224.3,22667.0,211.3784,211.4538,211.2558,211.4066,22667.0
2021-09-02 15:00:00,224.33,224.35,224.02,224.24,19535.0,211.4349,211.4538,211.1427,211.3501,19535.0
2021-09-02 15:10:00,224.2,224.4,224.03,224.12,18507.0,211.3124,211.5009,211.1522,211.237,18507.0
2021-09-02 15:20:00,224.15,224.37,224.06,224.37,12689.0,211.2653,211.4726,211.1804,211.4726,12689.0
2021-09-02 15:30:00,224.41,224.71,224.17,224.71,94258.0,211.5103,211.7931,211.2841,211.7931,94258.0
2021-09-02 15:40:00,224.69,224.98,224.61,224.72,38323.0,211.7742,212.0476,211.6988,211.8025,38323.0
2021-09-02 15:50:00,224.73,225.02,224.73,224.89,72895.0,211.8119,212.0853,211.8119,211.9627,72895.0
2021-09-03 09:30:00,225.35,225.62,222.41,223.14,63042.0,212.3963,212.6508,209.6253,210.3133,63042.0
2021-09-03 09:40:00,223.29,223.65,222.6,222.87,28020.0,210.4547,210.794,209.8044,210.0588,28020.0
2021-09-03 09:50:00,222.8,223.24,222.7,223.0,19962.0,209.9929,210.4076,209.8986,210.1814,19962.0
2021-09-03 10:00:00,222.96,223.1,222.66,222.85,12954.0,210.1437,210.2756,209.8609,210.04,12954.0
2021-09-03 10:10:00,222.79,222.79,221.93,221.95,35472.0,209.9834,209.9834,209.1729,209.1917,35472.0
2021-09-03 10:20:00,222.01,222.17,221.7,222.01,16325.0,209.2483,209.3991,208.9561,209.2483,16325.0
2021-09-03 10:30:00,222.04,222.33,221.78,222.24,22114.0,209.2766,209.5499,209.0315,209.4651,22114.0
2021-09-03 10:40:00,222.3,222.57,222.11,222.4,17921.0,209.5216,209.7761,209.3425,209.6159,17921.0
2021-09-03 10:50:00,222.34,222.55,222.04,222.19,24146.0,209.5593,209.7572,209.2766,209.4179,24146.0
2021-09-03 11:00:00,222.23,222.36,221.88,222.15,14202.0,209.4556,209.5782,209.1258,209.3802,14202.0
2021-09-03 11:10:00,222.17,222.47,222.1,222.24,14737.0,209.3991,209.6818,209.3331,209.4651,14737.0
2021-09-03 11:20:00,222.18,222.44,222.16,222.34,10990.0,209.4085,209.6536,209.3897,209.5593,10990.0
2021-09-03 11:30:00,222.32,222.92,222.29,222.74,10398.0,209.5405,210.106,209.5122,209.9363,10398.0
2021-09-03 11:40:00,222.67,222.8,222.54,222.61,8858.0,209.8703,209.9929,209.7478,209.8138,8858.0
2021-09-03 11:50:00,222.57,222.71,222.44,222.62,22297.0,209.7761,209.908,209.6536,209.8232,22297.0
2021-09-03 12:00:00,222.62,222.76,222.34,222.68,6251.0,209.8232,209.9552,209.5593,209.8798,6251.0
2021-09-03 12:10:00,222.68,222.92,222.55,222.62,12209.0,209.8798,210.106,209.7572,209.8232,12209.0
2021-09-03 12:20:00,222.6,222.84,222.53,222.61,10852.0,209.8044,210.0306,209.7384,209.8138,10852.0
2021-09-03 12:30:00,222.61,222.8,222.47,222.73,6749.0,209.8138,209.9929,209.6818,209.9269,6749.0
2021-09-03 12:40:00,222.7,222.74,222.57,222.62,9262.0,209.8986,209.9363,209.7761,209.8232,9262.0
2021-09-03 12:50:00,222.58,222.77,222.58,222.75,9509.0,209.7855,209.9646,209.7855,209.9457,9509.0
2021-09-03 13:00:00,222.76,222.87,222.71,222.73,5974.0,209.9552,210.0588,209.908,209.9269,5974.0
2021-09-03 13:10:00,222.71,222.89,222.71,222.87,6855.0,209.908,210.0777,209.908,210.0588,6855.0
2021-09-03 13:20:00,222.84,223.12,222.8,223.05,16217.0,210.0306,210.2945,209.9929,210.2285,16217.0
2021-09-03 13:30:00,223.05,223.06,222.85,222.99,7151.0,210.2285,210.2379,210.04,210.1719,7151.0
2021-09-03 13:40:00,223.0,223.22,223.0,223.22,7487.0,210.1814,210.3887,210.1814,210.3887,7487.0
2021-09-03 13:50:00,223.23,223.43,223.11,223.4,7474.0,210.3981,210.5867,210.285,210.5584,7474.0
2021-09-03 14:00:00,223.4,223.4,223.17,223.27,5215.0,210.5584,210.5584,210.3416,210.4358,5215.0
2021-09-03 14:10:00,223.26,223.3,223.01,223.1,5491.0,210.4264,210.4641,210.1908,210.2756,5491.0
2021-09-03 14:20:00,223.12,223.18,222.99,223.03,11087.0,210.2945,210.351,210.1719,210.2096,11087.0
2021-09-03 14:30:00,222.99,223.0,222.84,222.93,11836.0,210.1719,210.1814,210.0306,210.1154,11836.0
2021-09-03 14:40:00,222.9,222.91,222.63,222.64,7349.0,210.0871,210.0965,209.8326,209.8421,7349.0
2021-09-03 14:50:00,222.69,222.7,222.56,222.57,9183.0,209.8892,209.8986,209.7667,209.7761,9183.0
2021-09-03 15:00:00,222.61,222.8,222.43,222.56,20339.0,209.8138,209.9929,209.6441,209.7667,20339.0
2021-09-03 15:10:00,222.6,222.68,222.54,222.66,9938.0,209.8044,209.8798,209.7478,209.8609,9938.0
2021-09-03 15:20:00,222.64,222.77,222.57,222.75,11983.0,209.8421,209.9646,209.7761,209.9457,11983.0
2021-09-03 15:30:00,222.76,222.85,222.59,222.73,15219.0,209.9552,210.04,209.7949,209.9269,15219.0
2021-09-03 15:40:00,222.67,222.78,222.56,222.66,20872.0,209.8703,209.974,209.7667,209.8609,20872.0
2021-09-03 15:50:00,222.65,222.76,222.41,222.41,101978.0,209.8515,209.9552,209.6253,209.6253,101978.0
2021-09-07 09:30:00,222.83,223.16,221.08,221.56,41871.0,210.0211,210.3322,208.3717,208.8241,41871.0
2021-09-07 09:40:00,221.34,221.9,221.17,221.31,14485.0,208.6168,209.1446,208.4566,208.5885,14485.0
2021-09-07 09:50:00,221.37,221.75,220.35,221.55,52454.0,208.6451,209.0032,207.6837,208.8147,52454.0
2021-09-07 10:00:00,221.56,221.77,221.22,221.63,24695.0,208.8241,209.0221,208.5037,208.8901,24695.0
2021-09-07 10:10:00,221.59,221.63,220.93,221.25,19046.0,208.8524,208.8901,208.2304,208.532,19046.0
2021-09-07 10:20:00,221.24,221.5,221.06,221.33,14474.0,208.5225,208.7676,208.3529,208.6074,14474.0
2021-09-07 10:30:00,221.43,221.7,220.7,221.03,31050.0,208.7016,208.9561,208.0136,208.3246,31050.0
2021-09-07 10:40:00,221.01,221.52,220.82,221.51,22475.0,208.3058,208.7864,208.1267,208.777,22475.0
2021-09-07 10:50:00,221.52,221.8,221.28,221.64,24915.0,208.7864,209.0503,208.5602,208.8995,24915.0
2021-09-07 11:00:00,221.65,221.95,221.51,221.82,20722.0,208.909,209.1917,208.777,209.0692,20722.0
2021-09-07 11:10:00,221.74,221.82,221.63,221.63,11309.0,208.9938,209.0692,208.8901,208.8901,11309.0
2021-09-07 11:20:00,221.67,221.79,221.22,221.34,8829.0,208.9278,209.0409,208.5037,208.6168,8829.0
2021-09-07 11:30:00,221.39,221.82,221.36,221.82,19747.0,208.6639,209.0692,208.6356,209.0692,19747.0
2021-09-07 11:40:00,221.8,221.8,221.22,221.55,19682.0,209.0503,209.0503,208.5037,208.8147,19682.0
2021-09-07 11:50:00,221.46,221.75,221.46,221.6,9336.0,208.7299,209.0032,208.7299,208.8618,9336.0
2021-09-07 12:00:00,221.58,221.83,221.41,221.79,17629.0,208.843,209.0786,208.6828,209.0409,17629.0
2021-09-07 12:10:00,221.74,221.86,221.52,221.78,4758.0,208.9938,209.1069,208.7864,209.0315,4758.0
2021-09-07 12:20:00,221.82,221.9,221.63,221.63,12159.0,209.0692,209.1446,208.8901,208.8901,12159.0
2021-09-07 12:30:00,221.69,221.75,221.41,221.41,5168.0,208.9467,209.0032,208.6828,208.6828,5168.0
2021-09-07 12:40:00,221.49,221.68,221.42,221.66,5744.0,208.7582,208.9372,208.6922,208.9184,5744.0
2021-09-07 12:50:00,221.65,221.78,221.46,221.67,18292.0,208.909,209.0315,208.7299,208.9278,18292.0
2021-09-07 13:00:00,221.7,221.82,221.4,221.43,28809.0,208.9561,209.0692,208.6733,208.7016,28809.0
2021-09-07 13:10:00,221.35,221.62,221.35,221.59,23270.0,208.6262,208.8807,208.6262,208.8524,23270.0
2021-09-07 13:20:00,221.59,221.62,221.4,221.53,12372.0,208.8524,208.8807,208.6733,208.7959,12372.0
2021-09-07 13:30:00,221.51,221.62,221.49,221.59,8662.0,208.777,208.8807,208.7582,208.8524,8662.0
2021-09-07 13:40:00,221.54,221.72,221.41,221.67,9909.0,208.8053,208.9749,208.6828,208.9278,9909.0
2021-09-07 13:50:00,221.67,221.83,221.64,221.83,18548.0,208.9278,209.0786,208.8995,209.0786,18548.0
2021-09-07 14:00:00,221.77,222.08,221.77,222.04,17052.0,209.0221,209.3143,209.0221,209.2766,17052.0
2021-09-07 14:10:00,222.08,222.16,222.02,222.09,12640.0,209.3143,209.3897,209.2577,209.3237,12640.0
2021-09-07 14:20:00,222.13,222.13,221.72,221.88,7825.0,209.3614,209.3614,208.9749,209.1258,7825.0
2021-09-07 14:30:00,221.88,221.88,221.52,221.58,7332.0,209.1258,209.1258,208.7864,208.843,7332.0
2021-09-07 14:40:00,221.61,221.92,221.6,221.8,6591.0,208.8713,209.1635,208.8618,209.0503,6591.0
2021-09-07 14:50:00,221.83,221.95,221.71,221.82,11222.0,209.0786,209.1917,208.9655,209.0692,11222.0
2021-09-07 15:00:00,221.83,221.91,221.78,221.83,10605.0,209.0786,209.154,209.0315,209.0786,10605.0
2021-09-07 15:10:00,221.84,221.96,221.8,221.81,7939.0,209.088,209.2012,209.0503,209.0598,7939.0
2021-09-07 15:20:00,221.81,221.83,221.71,221.74,10684.0,209.0598,209.0786,208.9655,208.9938,10684.0
2021-09-07 15:30:00,221.71,221.8,221.53,221.54,20786.0,208.9655,209.0503,208.7959,208.8053,20786.0
2021-09-07 15:40:00,221.58,221.6,221.04,221.18,51513.0,208.843,208.8618,208.334,208.466,51513.0
2021-09-07 15:50:00,221.22,221.57,221.2,221.53,80501.0,208.5037,208.8336,208.4848,208.7959,80501.0
2021-09-08 09:30:00,221.62,221.62,220.75,221.18,36400.0,208.8807,208.8807,208.0607,208.466,36400.0
2021-09-08 09:40:00,221.36,221.77,220.78,220.79,37983.0,208.6356,209.0221,208.089,208.0984,37983.0
2021-09-08 09:50:00,220.83,221.55,220.72,221.22,50802.0,208.1361,208.8147,208.0324,208.5037,50802.0
2021-09-08 10:00:00,221.36,221.73,221.05,221.64,19311.0,208.6356,208.9844,208.3435,208.8995,19311.0
2021-09-08 10:10:00,221.65,221.71,221.17,221.17,7387.0,208.909,208.9655,208.4566,208.4566,7387.0
2021-09-08 10:20:00,221.19,221.43,221.1,221.22,14377.0,208.4754,208.7016,208.3906,208.5037,14377.0
2021-09-08 10:30:00,221.27,221.35,220.97,221.28,26523.0,208.5508,208.6262,208.2681,208.5602,26523.0
2021-09-08 10:40:00,221.25,221.28,220.9,221.02,12403.0,208.532,208.5602,208.2021,208.3152,12403.0
2021-09-08 10:50:00,221.01,221.95,220.94,221.88,46092.0,208.3058,209.1917,208.2398,209.1258,46092.0
2021-09-08 11:00:00,221.88,223.08,221.84,222.27,67691.0,209.1258,210.2568,209.088,209.4933,67691.0
2021-09-08 11:10:00,222.28,222.66,222.13,222.66,17140.0,209.5028,209.8609,209.3614,209.8609,17140.0
2021-09-08 11:20:00,222.73,222.99,222.68,222.84,15196.0,209.9269,210.1719,209.8798,210.0306,15196.0
2021-09-08 11:30:00,222.84,223.21,222.84,223.11,29903.0,210.0306,210.3793,210.0306,210.285,29903.0
2021-09-08 11:40:00,223.09,223.43,222.95,223.2,11010.0,210.2662,210.5867,210.1342,210.3699,11010.0
2021-09-08 11:50:00,223.2,223.28,223.03,223.19,8842.0,210.3699,210.4453,210.2096,210.3604,8842.0
2021-09-08 12:00:00,223.2,223.85,223.15,223.66,15343.0,210.3699,210.9825,210.3227,210.8034,15343.0
2021-09-08 12:10:00,223.73,223.9,223.66,223.78,16506.0,210.8694,211.0296,210.8034,210.9165,16506.0
2021-09-08 12:20:00,223.73,223.84,223.44,223.51,31029.0,210.8694,210.9731,210.5961,210.6621,31029.0
2021-09-08 12:30:00,223.5,224.06,223.42,223.48,19505.0,210.6526,211.1804,210.5772,210.6338,19505.0
2021-09-08 12:40:00,223.48,223.62,223.35,223.37,8144.0,210.6338,210.7657,210.5113,210.5301,8144.0
2021-09-08 12:50:00,223.36,223.48,223.27,223.42,10976.0,210.5207,210.6338,210.4358,210.5772,10976.0
2021-09-08 13:00:00,223.45,223.69,223.37,223.37,8773.0,210.6055,210.8317,210.5301,210.5301,8773.0
2021-09-08 13:10:00,223.31,223.44,223.2,223.35,8421.0,210.4736,210.5961,210.3699,210.5113,8421.0
2021-09-08 13:20:00,223.42,223.62,223.35,223.52,10198.0,210.5772,210.7657,210.5113,210.6715,10198.0
2021-09-08 13:30:00,223.51,223.7,223.45,223.7,7208.0,210.6621,210.8411,210.6055,210.8411,7208.0
2021-09-08 13:40:00,223.71,223.9,223.51,223.88,10041.0,210.8506,211.0296,210.6621,211.0108,10041.0
2021-09-08 13:50:00,223.83,223.88,223.69,223.77,9859.0,210.9637,211.0108,210.8317,210.9071,9859.0
2021-09-08 14:00:00,223.77,223.96,223.5,223.56,22251.0,210.9071,211.0862,210.6526,210.7092,22251.0
2021-09-08 14:10:00,223.65,223.71,223.36,223.54,11254.0,210.794,210.8506,210.5207,210.6903,11254.0
2021-09-08 14:20:00,223.54,223.83,223.49,223.79,9713.0,210.6903,210.9637,210.6432,210.926,9713.0
2021-09-08 14:30:00,223.83,223.95,223.71,223.88,17799.0,210.9637,211.0768,210.8506,211.0108,17799.0
2021-09-08 14:40:00,223.87,223.9,223.64,223.71,10477.0,211.0014,211.0296,210.7846,210.8506,10477.0
2021-09-08 14:50:00,223.7,223.86,223.66,223.79,9934.0,210.8411,210.9919,210.8034,210.926,9934.0
2021-09-08 15:00:00,223.74,223.75,223.58,223.64,9199.0,210.8788,210.8883,210.728,210.7846,9199.0
2021-09-08 15:10:00,223.66,223.97,223.61,223.91,14878.0,210.8034,211.0956,210.7563,211.0391,14878.0
2021-09-08 15:20:00,223.9,224.01,223.85,223.99,16599.0,211.0296,211.1333,210.9825,211.1145,16599.0
2021-09-08 15:30:00,223.98,224.08,223.78,223.86,20657.0,211.105,211.1993,210.9165,210.9919,20657.0
2021-09-08 15:40:00,223.86,223.98,223.71,223.78,45587.0,210.9919,211.105,210.8506,210.9165,45587.0
2021-09-08 15:50:00,223.8,224.04,223.54,224.02,97703.0,210.9354,211.1616,210.6903,211.1427,97703.0
2021-09-09 09:30:00,223.94,224.2,222.67,222.8,30720.0,211.0673,211.3124,209.8703,209.9929,30720.0
2021-09-09 09:40:00,222.42,223.44,222.42,223.33,13455.0,209.6347,210.5961,209.6347,210.4924,13455.0
2021-09-09 09:50:00,223.25,223.6,222.25,222.93,50615.0,210.417,210.7469,209.4745,210.1154,50615.0
2021-09-09 10:00:00,222.8,223.06,222.28,223.06,14115.0,209.9929,210.2379,209.5028,210.2379,14115.0
2021-09-09 10:10:00,223.02,223.69,222.57,222.69,17449.0,210.2002,210.8317,209.7761,209.8892,17449.0
2021-09-09 10:20:00,222.71,223.14,222.43,223.0,16835.0,209.908,210.3133,209.6441,210.1814,16835.0
2021-09-09 10:30:00,223.04,223.17,222.51,222.75,11344.0,210.2191,210.3416,209.7195,209.9457,11344.0
2021-09-09 10:40:00,222.52,223.05,222.52,222.59,17182.0,209.729,210.2285,209.729,209.7949,17182.0
2021-09-09 10:50:00,222.67,222.96,222.59,222.78,37391.0,209.8703,210.1437,209.7949,209.974,37391.0
2021-09-09 11:00:00,222.78,222.96,222.55,222.74,35386.0,209.974,210.1437,209.7572,209.9363,35386.0
2021-09-09 11:10:00,222.79,222.89,222.16,222.16,21976.0,209.9834,210.0777,209.3897,209.3897,21976.0
2021-09-09 11:20:00,222.16,222.19,221.72,221.83,19205.0,209.3897,209.4179,208.9749,209.0786,19205.0
2021-09-09 11:30:00,221.89,222.48,221.89,222.38,7127.0,209.1352,209.6913,209.1352,209.597,7127.0
2021-09-09 11:40:00,222.32,222.59,222.15,222.55,15843.0,209.5405,209.7949,209.3802,209.7572,15843.0
2021-09-09 11:50:00,222.55,222.56,221.63,222.08,14740.0,209.7572,209.7667,208.8901,209.3143,14740.0
2021-09-09 12:00:00,222.09,222.46,222.09,222.33,18891.0,209.3237,209.6724,209.3237,209.5499,18891.0
2021-09-09 12:10:00,222.32,222.54,222.15,222.15,7889.0,209.5405,209.7478,209.3802,209.3802,7889.0
2021-09-09 12:20:00,222.19,222.21,221.7,221.84,9783.0,209.4179,209.4368,208.9561,209.088,9783.0
2021-09-09 12:30:00,221.81,221.83,221.58,221.72,18722.0,209.0598,209.0786,208.843,208.9749,18722.0
2021-09-09 12:40:00,221.67,221.72,221.37,221.5,36587.0,208.9278,208.9749,208.6451,208.7676,36587.0
2021-09-09 12:50:00,221.52,221.64,221.28,221.31,9757.0,208.7864,208.8995,208.5602,208.5885,9757.0
2021-09-09 13:00:00,221.34,221.6,221.3,221.49,7618.0,208.6168,208.8618,208.5791,208.7582,7618.0
2021-09-09 13:10:00,221.56,221.72,221.44,221.44,9794.0,208.8241,208.9749,208.711,208.711,9794.0
2021-09-09 13:20:00,221.45,221.45,221.06,221.08,10293.0,208.7205,208.7205,208.3529,208.3717,10293.0
2021-09-09 13:30:00,221.08,221.25,221.0,221.25,9534.0,208.3717,208.532,208.2963,208.532,9534.0
2021-09-09 13:40:00,221.21,221.39,221.15,221.27,12459.0,208.4943,208.6639,208.4377,208.5508,12459.0
2021-09-09 13:50:00,221.26,221.36,221.07,221.07,14443.0,208.5414,208.6356,208.3623,208.3623,14443.0
2021-09-09 14:00:00,221.03,221.12,220.9,221.1,15639.0,208.3246,208.4094,208.2021,208.3906,15639.0
2021-09-09 14:10:00,221.11,221.2,221.05,221.15,9714.0,208.4,208.4848,208.3435,208.4377,9714.0
2021-09-09 14:20:00,221.13,221.25,220.99,221.0,14678.0,208.4189,208.532,208.2869,208.2963,14678.0
2021-09-09 14:30:00,221.03,221.03,220.76,220.79,25371.0,208.3246,208.3246,208.0701,208.0984,25371.0
2021-09-09 14:40:00,220.79,220.83,220.62,220.69,7101.0,208.0984,208.1361,207.9382,208.0042,7101.0
2021-09-09 14:50:00,220.71,220.85,220.62,220.75,10020.0,208.023,208.155,207.9382,208.0607,10020.0
2021-09-09 15:00:00,220.79,220.81,220.61,220.63,11315.0,208.0984,208.1173,207.9288,207.9476,11315.0
2021-09-09 15:10:00,220.65,220.7,220.51,220.66,23069.0,207.9665,208.0136,207.8345,207.9759,23069.0
2021-09-09 15:20:00,220.66,220.91,220.66,220.84,15596.0,207.9759,208.2115,207.9759,208.1455,15596.0
2021-09-09 15:30:00,220.83,220.88,220.58,220.77,26557.0,208.1361,208.1832,207.9005,208.0796,26557.0
2021-09-09 15:40:00,220.71,220.86,220.47,220.51,36509.0,208.023,208.1644,207.7968,207.8345,36509.0
2021-09-09 15:50:00,220.49,220.64,220.08,220.19,88246.0,207.8157,207.957,207.4292,207.5329,88246.0
2021-09-10 09:30:00,220.73,220.86,220.08,220.73,29520.0,208.0419,208.1644,207.4292,208.0419,29520.0
2021-09-10 09:40:00,220.75,221.0,219.77,220.24,48618.0,208.0607,208.2963,207.137,207.58,48618.0
2021-09-10 09:50:00,220.26,220.32,219.64,220.13,51814.0,207.5989,207.6554,207.0145,207.4763,51814.0
2021-09-10 10:00:00,220.14,220.32,219.66,220.03,52172.0,207.4858,207.6554,207.0334,207.3821,52172.0
2021-09-10 10:10:00,220.03,220.12,219.49,219.5,49368.0,207.3821,207.4669,206.8731,206.8826,49368.0
2021-09-10 10:20:00,219.48,219.52,218.81,218.85,45476.0,206.8637,206.9014,206.2322,206.2699,45476.0
2021-09-10 10:30:00,218.84,219.29,218.32,218.42,63089.0,206.2605,206.6846,205.7704,205.8646,63089.0
2021-09-10 10:40:00,218.42,218.69,218.0,218.36,71701.0,205.8646,206.1191,205.4688,205.8081,71701.0
2021-09-10 10:50:00,218.36,218.64,218.16,218.43,25792.0,205.8081,206.072,205.6196,205.8741,25792.0
2021-09-10 11:00:00,218.53,218.59,218.13,218.29,20821.0,205.9683,206.0249,205.5913,205.7421,20821.0
2021-09-10 11:10:00,218.3,218.36,217.8,217.8,38893.0,205.7515,205.8081,205.2803,205.2803,38893.0
2021-09-10 11:20:00,217.75,218.14,217.69,218.06,37610.0,205.2332,205.6007,205.1766,205.5253,37610.0
2021-09-10 11:30:00,218.0,218.31,217.9,218.09,23644.0,205.4688,205.761,205.3745,205.5536,23644.0
2021-09-10 11:40:00,218.13,218.19,217.97,217.97,20296.0,205.5913,205.6479,205.4405,205.4405,20296.0
2021-09-10 11:50:00,218.0,218.22,217.96,218.18,16138.0,205.4688,205.6761,205.4311,205.6384,16138.0
2021-09-10 12:00:00,218.22,218.62,218.19,218.62,6766.0,205.6761,206.0531,205.6479,206.0531,6766.0
2021-09-10 12:10:00,218.59,219.11,218.59,218.97,10205.0,206.0249,206.515,206.0249,206.383,10205.0
2021-09-10 12:20:00,219.02,219.24,218.87,219.17,19008.0,206.4302,206.6375,206.2888,206.5715,19008.0
2021-09-10 12:30:00,219.21,219.49,219.15,219.42,10129.0,206.6092,206.8731,206.5527,206.8072,10129.0
2021-09-10 12:40:00,219.38,219.77,219.24,219.67,10196.0,206.7695,207.137,206.6375,207.0428,10196.0
2021-09-10 12:50:00,219.68,219.69,219.34,219.36,8196.0,207.0522,207.0616,206.7318,206.7506,8196.0
2021-09-10 13:00:00,219.39,219.4,219.16,219.27,11325.0,206.7789,206.7883,206.5621,206.6658,11325.0
2021-09-10 13:10:00,219.28,219.44,219.25,219.26,9258.0,206.6752,206.826,206.6469,206.6564,9258.0
2021-09-10 13:20:00,219.35,219.47,219.34,219.39,5521.0,206.7412,206.8543,206.7318,206.7789,5521.0
2021-09-10 13:30:00,219.36,219.6,219.36,219.6,7606.0,206.7506,206.9768,206.7506,206.9768,7606.0
2021-09-10 13:40:00,219.64,219.66,219.34,219.41,12042.0,207.0145,207.0334,206.7318,206.7977,12042.0
2021-09-10 13:50:00,219.42,219.55,219.36,219.47,5704.0,206.8072,206.9297,206.7506,206.8543,5704.0
2021-09-10 14:00:00,219.47,219.47,219.22,219.38,7460.0,206.8543,206.8543,206.6187,206.7695,7460.0
2021-09-10 14:10:00,219.35,219.35,219.17,219.18,5887.0,206.7412,206.7412,206.5715,206.581,5887.0
2021-09-10 14:20:00,219.15,219.27,218.92,218.99,8266.0,206.5527,206.6658,206.3359,206.4019,8266.0
2021-09-10 14:30:00,219.03,219.1,218.91,218.91,7098.0,206.4396,206.5056,206.3265,206.3265,7098.0
2021-09-10 14:40:00,218.93,219.07,218.93,219.03,9119.0,206.3453,206.4773,206.3453,206.4396,9119.0
2021-09-10 14:50:00,219.02,219.18,218.98,219.0,9853.0,206.4302,206.581,206.3925,206.4113,9853.0
2021-09-10 15:00:00,219.04,219.19,218.98,219.04,9228.0,206.449,206.5904,206.3925,206.449,9228.0
2021-09-10 15:10:00,219.11,219.34,219.03,219.28,24520.0,206.515,206.7318,206.4396,206.6752,24520.0
2021-09-10 15:20:00,219.28,219.49,219.17,219.36,15152.0,206.6752,206.8731,206.5715,206.7506,15152.0
2021-09-10 15:30:00,219.35,219.43,219.02,219.02,21065.0,206.7412,206.8166,206.4302,206.4302,21065.0
2021-09-10 15:40:00,218.98,219.04,218.53,218.6,31152.0,206.3925,206.449,205.9683,206.0343,31152.0
2021-09-10 15:50:00,218.58,218.62,218.03,218.16,89750.0,206.0154,206.0531,205.4971,205.6196,89750.0
2021-09-13 09:30:00,218.14,218.57,217.4,218.12,44132.0,205.6007,206.006,204.9033,205.5819,44132.0
2021-09-13 09:40:00,218.23,218.27,217.52,218.27,38459.0,205.6856,205.7233,205.0164,205.7233,38459.0
2021-09-13 09:50:00,218.35,219.66,218.29,219.62,25993.0,205.7987,207.0334,205.7421,206.9957,25993.0
2021-09-13 10:00:00,219.7,220.04,218.72,220.04,69114.0,207.0711,207.3915,206.1474,207.3915,69114.0
2021-09-13 10:10:00,220.08,220.66,219.29,219.41,33453.0,207.4292,207.9759,206.6846,206.7977,33453.0
2021-09-13 10:20:00,219.33,219.34,218.74,219.34,17490.0,206.7223,206.7318,206.1662,206.7318,17490.0
2021-09-13 10:30:00,219.45,220.07,219.43,220.07,15093.0,206.8354,207.4198,206.8166,207.4198,15093.0
2021-09-13 10:40:00,220.2,220.21,219.42,219.59,27648.0,207.5423,207.5517,206.8072,206.9674,27648.0
2021-09-13 10:50:00,219.56,219.9,219.09,219.19,15680.0,206.9391,207.2596,206.4961,206.5904,15680.0
2021-09-13 11:00:00,219.18,219.48,219.05,219.1,16126.0,206.581,206.8637,206.4584,206.5056,16126.0
2021-09-13 11:10:00,218.95,219.19,218.82,219.17,11474.0,206.3642,206.5904,206.2416,206.5715,11474.0
2021-09-13 11:20:00,219.17,219.2,218.97,219.19,7261.0,206.5715,206.5998,206.383,206.5904,7261.0
2021-09-13 11:30:00,219.23,219.39,219.16,219.24,5310.0,206.6281,206.7789,206.5621,206.6375,5310.0
2021-09-13 11:40:00,219.2,219.21,218.66,218.83,23026.0,206.5998,206.6092,206.0908,206.2511,23026.0
2021-09-13 11:50:00,218.88,218.94,218.53,218.65,23911.0,206.2982,206.3547,205.9683,206.0814,23911.0
2021-09-13 12:00:00,218.58,218.74,218.35,218.48,6443.0,206.0154,206.1662,205.7987,205.9212,6443.0
2021-09-13 12:10:00,218.4,218.52,218.24,218.24,7323.0,205.8458,205.9589,205.695,205.695,7323.0
2021-09-13 12:20:00,218.23,218.51,218.16,218.32,7736.0,205.6856,205.9495,205.6196,205.7704,7736.0
2021-09-13 12:30:00,218.27,218.38,218.22,218.35,3827.0,205.7233,205.8269,205.6761,205.7987,3827.0
2021-09-13 12:40:00,218.31,218.31,218.07,218.23,10970.0,205.761,205.761,205.5348,205.6856,10970.0
2021-09-13 12:50:00,218.19,218.28,218.14,218.22,4745.0,205.6479,205.7327,205.6007,205.6761,4745.0
2021-09-13 13:00:00,218.21,218.41,218.18,218.33,4992.0,205.6667,205.8552,205.6384,205.7798,4992.0
2021-09-13 13:10:00,218.35,218.44,218.21,218.28,4200.0,205.7987,205.8835,205.6667,205.7327,4200.0
2021-09-13 13:20:00,218.22,218.47,218.2,218.46,16344.0,205.6761,205.9118,205.6573,205.9023,16344.0
2021-09-13 13:30:00,218.44,218.51,218.18,218.2,18067.0,205.8835,205.9495,205.6384,205.6573,18067.0
2021-09-13 13:40:00,218.15,218.27,218.03,218.1,6600.0,205.6102,205.7233,205.4971,205.563,6600.0
2021-09-13 13:50:00,218.07,218.07,217.82,217.99,17672.0,205.5348,205.5348,205.2991,205.4594,17672.0
2021-09-13 14:00:00,218.03,218.07,217.86,218.03,7842.0,205.4971,205.5348,205.3368,205.4971,7842.0
2021-09-13 14:10:00,218.03,218.03,217.78,217.98,9502.0,205.4971,205.4971,205.2614,205.4499,9502.0
2021-09-13 14:20:00,217.96,217.99,217.67,217.67,10556.0,205.4311,205.4594,205.1578,205.1578,10556.0
2021-09-13 14:30:00,217.69,217.69,217.32,217.41,19983.0,205.1766,205.1766,204.8279,204.9127,19983.0
2021-09-13 14:40:00,217.44,217.56,217.27,217.56,9093.0,204.941,205.0541,204.7807,205.0541,9093.0
2021-09-13 14:50:00,217.57,217.59,217.33,217.36,13632.0,205.0635,205.0824,204.8373,204.8656,13632.0
2021-09-13 15:00:00,217.36,217.38,217.11,217.22,24306.0,204.8656,204.8844,204.6299,204.7336,24306.0
2021-09-13 15:10:00,217.26,217.65,217.26,217.65,10515.0,204.7713,205.1389,204.7713,205.1389,10515.0
2021-09-13 15:20:00,217.63,217.72,217.47,217.71,24356.0,205.1201,205.2049,204.9692,205.1955,24356.0
2021-09-13 15:30:00,217.66,217.95,217.58,217.88,19276.0,205.1483,205.4217,205.0729,205.3557,19276.0
2021-09-13 15:40:00,217.85,217.87,217.5,217.55,25404.0,205.3274,205.3463,204.9975,205.0447,25404.0
2021-09-13 15:50:00,217.56,217.83,217.52,217.62,87404.0,205.0541,205.3086,205.0164,205.1106,87404.0
2021-09-14 09:30:00,217.77,218.18,216.54,216.7,38034.0,205.252,205.6384,204.0927,204.2435,38034.0
2021-09-14 09:40:00,216.7,217.12,216.22,216.56,15102.0,204.2435,204.6394,203.7911,204.1116,15102.0
2021-09-14 09:50:00,216.53,216.56,215.98,216.24,28309.0,204.0833,204.1116,203.5649,203.81,28309.0
2021-09-14 10:00:00,216.24,216.64,216.1,216.21,21843.0,203.81,204.187,203.678,203.7817,21843.0
2021-09-14 10:10:00,216.1,216.33,215.61,215.63,24030.0,203.678,203.8948,203.2162,203.235,24030.0
2021-09-14 10:20:00,215.62,216.17,215.58,215.78,10117.0,203.2256,203.744,203.1879,203.3764,10117.0
2021-09-14 10:30:00,215.78,216.07,215.61,215.78,11418.0,203.3764,203.6497,203.2162,203.3764,11418.0
2021-09-14 10:40:00,215.71,215.88,215.59,215.65,14660.0,203.3104,203.4706,203.1973,203.2539,14660.0
2021-09-14 10:50:00,215.59,216.07,215.59,216.02,12364.0,203.1973,203.6497,203.1973,203.6026,12364.0
2021-09-14 11:00:00,216.05,216.22,215.93,216.0,22391.0,203.6309,203.7911,203.5178,203.5837,22391.0
2021-09-14 11:10:00,215.92,215.92,215.47,215.75,22849.0,203.5083,203.5083,203.0842,203.3481,22849.0
2021-09-14 11:20:00,215.74,216.14,215.73,215.84,9900.0,203.3387,203.7157,203.3293,203.4329,9900.0
2021-09-14 11:30:00,215.84,215.9,215.72,215.72,6648.0,203.4329,203.4895,203.3198,203.3198,6648.0
2021-09-14 11:40:00,215.76,215.81,215.51,215.67,14115.0,203.3575,203.4047,203.1219,203.2727,14115.0
2021-09-14 11:50:00,215.65,215.8,215.51,215.59,17325.0,203.2539,203.3952,203.1219,203.1973,17325.0
2021-09-14 12:00:00,215.6,215.7,215.53,215.66,5355.0,203.2067,203.301,203.1408,203.2633,5355.0
2021-09-14 12:10:00,215.62,215.72,215.39,215.72,21748.0,203.2256,203.3198,203.0088,203.3198,21748.0
2021-09-14 12:20:00,215.76,215.76,215.53,215.54,20853.0,203.3575,203.3575,203.1408,203.1502,20853.0
2021-09-14 12:30:00,215.55,215.58,215.38,215.52,28530.0,203.1596,203.1879,202.9994,203.1313,28530.0
2021-09-14 12:40:00,215.53,215.56,215.21,215.39,13140.0,203.1408,203.169,202.8392,203.0088,13140.0
2021-09-14 12:50:00,215.37,215.46,215.31,215.39,12074.0,202.99,203.0748,202.9334,203.0088,12074.0
2021-09-14 13:00:00,215.39,215.55,215.33,215.37,21027.0,203.0088,203.1596,202.9523,202.99,21027.0
2021-09-14 13:10:00,215.32,215.59,215.29,215.55,8581.0,202.9428,203.1973,202.9146,203.1596,8581.0
2021-09-14 13:20:00,215.53,215.77,215.53,215.61,7748.0,203.1408,203.367,203.1408,203.2162,7748.0
2021-09-14 13:30:00,215.61,215.71,215.51,215.71,9812.0,203.2162,203.3104,203.1219,203.3104,9812.0
2021-09-14 13:40:00,215.68,215.93,215.66,215.83,30501.0,203.2821,203.5178,203.2633,203.4235,30501.0
2021-09-14 13:50:00,215.84,215.85,215.73,215.79,7916.0,203.4329,203.4424,203.3293,203.3858,7916.0
2021-09-14 14:00:00,215.79,216.23,215.78,216.16,18249.0,203.3858,203.8005,203.3764,203.7346,18249.0
2021-09-14 14:10:00,216.22,216.46,216.16,216.28,9753.0,203.7911,204.0173,203.7346,203.8477,9753.0
2021-09-14 14:20:00,216.34,216.55,216.21,216.53,18568.0,203.9042,204.1021,203.7817,204.0833,18568.0
2021-09-14 14:30:00,216.51,216.59,216.45,216.46,8697.0,204.0644,204.1398,204.0079,204.0173,8697.0
2021-09-14 14:40:00,216.52,216.59,216.27,216.31,7016.0,204.0739,204.1398,203.8382,203.8759,7016.0
2021-09-14 14:50:00,216.28,216.54,216.21,216.49,6746.0,203.8477,204.0927,203.7817,204.0456,6746.0
2021-09-14 15:00:00,216.55,216.55,216.36,216.36,6423.0,204.1021,204.1021,203.9231,203.9231,6423.0
2021-09-14 15:10:00,216.42,216.46,216.3,216.4,13024.0,203.9796,204.0173,203.8665,203.9608,13024.0
2021-09-14 15:20:00,216.37,216.52,216.22,216.22,16494.0,203.9325,204.0739,203.7911,203.7911,16494.0
2021-09-14 15:30:00,216.21,216.4,216.13,216.37,20772.0,203.7817,203.9608,203.7063,203.9325,20772.0
2021-09-14 15:40:00,216.33,216.37,216.06,216.17,34345.0,203.8948,203.9325,203.6403,203.744,34345.0
2021-09-14 15:50:00,216.19,216.38,216.11,216.19,74883.0,203.7628,203.9419,203.6874,203.7628,74883.0
2021-09-15 09:30:00,216.34,216.39,215.25,215.55,29922.0,203.9042,203.9513,202.8769,203.1596,29922.0
2021-09-15 09:40:00,215.58,215.97,215.15,215.36,26419.0,203.1879,203.5555,202.7826,202.9805,26419.0
2021-09-15 09:50:00,215.44,215.97,215.25,215.81,43711.0,203.0559,203.5555,202.8769,203.4047,43711.0
2021-09-15 10:00:00,215.76,216.41,215.64,216.37,7723.0,203.3575,203.9702,203.2444,203.9325,7723.0
2021-09-15 10:10:00,216.32,216.65,215.82,216.53,11649.0,203.8854,204.1964,203.4141,204.0833,11649.0
2021-09-15 10:20:00,216.51,216.56,215.97,216.04,6260.0,204.0644,204.1116,203.5555,203.6214,6260.0
2021-09-15 10:30:00,216.1,216.52,215.85,216.41,7354.0,203.678,204.0739,203.4424,203.9702,7354.0
2021-09-15 10:40:00,216.5,216.58,216.29,216.54,9576.0,204.055,204.1304,203.8571,204.0927,9576.0
2021-09-15 10:50:00,216.56,216.78,216.53,216.59,9027.0,204.1116,204.3189,204.0833,204.1398,9027.0
2021-09-15 11:00:00,216.55,216.55,216.05,216.3,40148.0,204.1021,204.1021,203.6309,203.8665,40148.0
2021-09-15 11:10:00,216.34,216.47,216.19,216.41,30582.0,203.9042,204.0267,203.7628,203.9702,30582.0
2021-09-15 11:20:00,216.33,216.36,216.12,216.25,12753.0,203.8948,203.9231,203.6969,203.8194,12753.0
2021-09-15 11:30:00,216.26,216.29,216.08,216.28,9482.0,203.8288,203.8571,203.6591,203.8477,9482.0
2021-09-15 11:40:00,216.25,216.27,215.93,216.12,10562.0,203.8194,203.8382,203.5178,203.6969,10562.0
2021-09-15 11:50:00,216.18,216.3,216.16,216.25,8058.0,203.7534,203.8665,203.7346,203.8194,8058.0
2021-09-15 12:00:00,216.25,216.31,216.04,216.24,10438.0,203.8194,203.8759,203.6214,203.81,10438.0
2021-09-15 12:10:00,216.22,216.29,216.14,216.26,11068.0,203.7911,203.8571,203.7157,203.8288,11068.0
2021-09-15 12:20:00,216.23,216.37,216.12,216.22,19592.0,203.8005,203.9325,203.6969,203.7911,19592.0
2021-09-15 12:30:00,216.23,216.25,216.11,216.25,6591.0,203.8005,203.8194,203.6874,203.8194,6591.0
2021-09-15 12:40:00,216.3,216.48,216.2,216.24,15060.0,203.8665,204.0362,203.7723,203.81,15060.0
2021-09-15 12:50:00,216.18,216.66,216.18,216.41,7667.0,203.7534,204.2058,203.7534,203.9702,7667.0
2021-09-15 13:00:00,216.49,216.64,216.38,216.38,13603.0,204.0456,204.187,203.9419,203.9419,13603.0
2021-09-15 13:10:00,216.38,216.91,216.38,216.83,11941.0,203.9419,204.4414,203.9419,204.366,11941.0
2021-09-15 13:20:00,216.84,216.98,216.73,216.92,10849.0,204.3755,204.5074,204.2718,204.4509,10849.0
2021-09-15 13:30:00,216.94,217.05,216.72,216.72,10241.0,204.4697,204.5734,204.2624,204.2624,10241.0
2021-09-15 13:40:00,216.72,217.02,216.7,216.89,9218.0,204.2624,204.5451,204.2435,204.4226,9218.0
2021-09-15 13:50:00,216.86,216.91,216.71,216.75,11882.0,204.3943,204.4414,204.2529,204.2906,11882.0
2021-09-15 14:00:00,216.7,216.94,216.58,216.94,32268.0,204.2435,204.4697,204.1304,204.4697,32268.0
2021-09-15 14:10:00,216.94,216.96,216.54,216.64,17621.0,204.4697,204.4886,204.0927,204.187,17621.0
2021-09-15 14:20:00,216.65,216.93,216.64,216.91,15176.0,204.1964,204.4603,204.187,204.4414,15176.0
2021-09-15 14:30:00,216.91,217.18,216.85,217.07,23879.0,204.4414,204.6959,204.3849,204.5922,23879.0
2021-09-15 14:40:00,217.1,217.12,216.85,216.94,6497.0,204.6205,204.6394,204.3849,204.4697,6497.0
2021-09-15 14:50:00,216.96,216.96,216.67,216.76,13054.0,204.4886,204.4886,204.2152,204.3001,13054.0
2021-09-15 15:00:00,216.79,216.96,216.75,216.9,22608.0,204.3283,204.4886,204.2906,204.432,22608.0
2021-09-15 15:10:00,216.91,217.4,216.88,217.2,39621.0,204.4414,204.9033,204.4132,204.7148,39621.0
2021-09-15 15:20:00,217.18,217.49,217.11,217.48,11243.0,204.6959,204.9881,204.6299,204.9787,11243.0
2021-09-15 15:30:00,217.5,217.83,217.44,217.76,20287.0,204.9975,205.3086,204.941,205.2426,20287.0
2021-09-15 15:40:00,217.76,218.04,217.41,217.49,27917.0,205.2426,205.5065,204.9127,204.9881,27917.0
2021-09-15 15:50:00,217.4,217.47,216.95,217.02,166333.0,204.9033,204.9692,204.4791,204.5451,166333.0
2021-09-16 09:30:00,217.01,218.37,217.01,218.25,31946.0,204.5357,205.8175,204.5357,205.7044,31946.0
2021-09-16 09:40:00,218.24,218.67,217.83,218.23,34921.0,205.695,206.1003,205.3086,205.6856,34921.0
2021-09-16 09:50:00,218.26,218.71,217.94,218.59,24234.0,205.7138,206.138,205.4122,206.0249,24234.0
2021-09-16 10:00:00,218.34,218.59,217.95,218.42,25494.0,205.7892,206.0249,205.4217,205.8646,25494.0
2021-09-16 10:10:00,218.41,218.42,218.0,218.07,14836.0,205.8552,205.8646,205.4688,205.5348,14836.0
2021-09-16 10:20:00,218.12,218.5,218.0,218.45,16105.0,205.5819,205.94,205.4688,205.8929,16105.0
2021-09-16 10:30:00,218.36,218.78,218.1,218.76,24877.0,205.8081,206.2039,205.563,206.1851,24877.0
2021-09-16 10:40:00,218.7,218.72,218.38,218.53,18399.0,206.1285,206.1474,205.8269,205.9683,18399.0
2021-09-16 10:50:00,218.53,218.78,218.39,218.76,24853.0,205.9683,206.2039,205.8364,206.1851,24853.0
2021-09-16 11:00:00,218.75,219.19,218.73,219.17,36390.0,206.1757,206.5904,206.1568,206.5715,36390.0
2021-09-16 11:10:00,219.12,219.12,218.66,218.88,19668.0,206.5244,206.5244,206.0908,206.2982,19668.0
2021-09-16 11:20:00,218.93,219.8,218.82,219.68,12289.0,206.3453,207.1653,206.2416,207.0522,12289.0
2021-09-16 11:30:00,219.67,219.67,219.16,219.38,14369.0,207.0428,207.0428,206.5621,206.7695,14369.0
2021-09-16 11:40:00,219.39,219.6,219.33,219.39,20163.0,206.7789,206.9768,206.7223,206.7789,20163.0
2021-09-16 11:50:00,219.39,219.41,219.11,219.39,10947.0,206.7789,206.7977,206.515,206.7789,10947.0
2021-09-16 12:00:00,219.42,219.59,219.22,219.59,14041.0,206.8072,206.9674,206.6187,206.9674,14041.0
2021-09-16 12:10:00,219.58,219.75,219.52,219.73,20452.0,206.958,207.1182,206.9014,207.0993,20452.0
2021-09-16 12:20:00,219.72,219.84,219.62,219.77,12942.0,207.0899,207.203,206.9957,207.137,12942.0
2021-09-16 12:30:00,219.79,219.95,219.69,219.75,14047.0,207.1559,207.3067,207.0616,207.1182,14047.0
2021-09-16 12:40:00,219.81,220.09,219.8,220.02,15266.0,207.1747,207.4386,207.1653,207.3727,15266.0
2021-09-16 12:50:00,219.98,220.02,219.76,219.89,14927.0,207.335,207.3727,207.1276,207.2501,14927.0
2021-09-16 13:00:00,219.89,219.93,219.67,219.78,13305.0,207.2501,207.2878,207.0428,207.1465,13305.0
2021-09-16 13:10:00,219.77,219.89,219.69,219.89,13910.0,207.137,207.2501,207.0616,207.2501,13910.0
2021-09-16 13:20:00,219.88,220.09,219.78,220.04,24430.0,207.2407,207.4386,207.1465,207.3915,24430.0
2021-09-16 13:30:00,220.01,220.05,219.64,219.75,19193.0,207.3632,207.4009,207.0145,207.1182,19193.0
2021-09-16 13:40:00,219.75,219.83,219.62,219.82,17442.0,207.1182,207.1936,206.9957,207.1842,17442.0
2021-09-16 13:50:00,219.82,220.08,219.81,220.05,23192.0,207.1842,207.4292,207.1747,207.4009,23192.0
2021-09-16 14:00:00,220.07,220.2,219.91,220.09,13960.0,207.4198,207.5423,207.269,207.4386,13960.0
2021-09-16 14:10:00,220.12,220.54,220.09,220.54,16792.0,207.4669,207.8628,207.4386,207.8628,16792.0
2021-09-16 14:20:00,220.51,220.64,220.47,220.57,15048.0,207.8345,207.957,207.7968,207.8911,15048.0
2021-09-16 14:30:00,220.63,220.87,220.5,220.87,27554.0,207.9476,208.1738,207.8251,208.1738,27554.0
2021-09-16 14:40:00,220.81,221.18,220.73,221.13,31335.0,208.1173,208.466,208.0419,208.4189,31335.0
2021-09-16 14:50:00,221.11,221.32,220.89,221.31,27454.0,208.4,208.5979,208.1927,208.5885,27454.0
2021-09-16 15:00:00,221.3,221.32,220.95,221.19,21783.0,208.5791,208.5979,208.2492,208.4754,21783.0
2021-09-16 15:10:00,221.23,221.37,221.13,221.28,24206.0,208.5131,208.6451,208.4189,208.5602,24206.0
2021-09-16 15:20:00,221.3,221.66,221.25,221.6,45118.0,208.5791,208.9184,208.532,208.8618,45118.0
2021-09-16 15:30:00,221.6,221.87,221.55,221.77,55452.0,208.8618,209.1163,208.8147,209.0221,55452.0
2021-09-16 15:40:00,221.8,221.97,221.44,221.44,74198.0,209.0503,209.2106,208.711,208.711,74198.0
2021-09-16 15:50:00,221.46,221.75,221.46,221.58,149690.0,208.7299,209.0032,208.7299,208.843,149690.0
2021-09-17 09:30:00,221.46,223.99,221.46,223.55,205471.0,208.7299,211.1145,208.7299,210.6998,205471.0
2021-09-17 09:40:00,223.55,224.38,222.94,223.22,29379.0,210.6998,211.482,210.1248,210.3887,29379.0
2021-09-17 09:50:00,223.39,223.44,222.45,223.39,64277.0,210.549,210.5961,209.663,210.549,64277.0
2021-09-17 10:00:00,223.45,223.72,222.57,222.94,37366.0,210.6055,210.86,209.7761,210.1248,37366.0
2021-09-17 10:10:00,222.86,222.87,221.6,221.87,22181.0,210.0494,210.0588,208.8618,209.1163,22181.0
2021-09-17 10:20:00,221.87,222.29,221.87,222.29,13481.0,209.1163,209.5122,209.1163,209.5122,13481.0
2021-09-17 10:30:00,222.19,222.39,221.9,222.11,13065.0,209.4179,209.6064,209.1446,209.3425,13065.0
2021-09-17 10:40:00,222.09,222.28,221.91,222.06,15713.0,209.3237,209.5028,209.154,209.2954,15713.0
2021-09-17 10:50:00,222.11,222.11,221.58,221.6,13821.0,209.3425,209.3425,208.843,208.8618,13821.0
2021-09-17 11:00:00,221.64,221.87,221.54,221.82,9610.0,208.8995,209.1163,208.8053,209.0692,9610.0
2021-09-17 11:10:00,221.79,221.95,221.67,221.95,15464.0,209.0409,209.1917,208.9278,209.1917,15464.0
2021-09-17 11:20:00,221.96,222.08,221.75,221.78,9880.0,209.2012,209.3143,209.0032,209.0315,9880.0
2021-09-17 11:30:00,221.72,221.94,221.46,221.87,11420.0,208.9749,209.1823,208.7299,209.1163,11420.0
2021-09-17 11:40:00,221.88,222.09,221.82,221.94,10177.0,209.1258,209.3237,209.0692,209.1823,10177.0
2021-09-17 11:50:00,221.9,222.02,221.79,221.83,9301.0,209.1446,209.2577,209.0409,209.0786,9301.0
2021-09-17 12:00:00,221.84,222.41,221.8,222.4,10730.0,209.088,209.6253,209.0503,209.6159,10730.0
2021-09-17 12:10:00,222.39,222.49,222.33,222.46,9578.0,209.6064,209.7007,209.5499,209.6724,9578.0
2021-09-17 12:20:00,222.46,222.55,222.38,222.53,8596.0,209.6724,209.7572,209.597,209.7384,8596.0
2021-09-17 12:30:00,222.48,222.57,222.37,222.46,11614.0,209.6913,209.7761,209.5876,209.6724,11614.0
2021-09-17 12:40:00,222.49,222.53,222.15,222.25,7994.0,209.7007,209.7384,209.3802,209.4745,7994.0
2021-09-17 12:50:00,222.27,222.52,222.2,222.37,9489.0,209.4933,209.729,209.4274,209.5876,9489.0
2021-09-17 13:00:00,222.25,222.25,222.07,222.16,6934.0,209.4745,209.4745,209.3048,209.3897,6934.0
2021-09-17 13:10:00,222.22,222.23,221.98,221.99,5599.0,209.4462,209.4556,209.22,209.2294,5599.0
2021-09-17 13:20:00,222.03,222.13,221.9,222.12,10586.0,209.2671,209.3614,209.1446,209.352,10586.0
2021-09-17 13:30:00,222.19,222.32,222.05,222.28,9519.0,209.4179,209.5405,209.286,209.5028,9519.0
2021-09-17 13:40:00,222.28,222.38,222.06,222.38,21914.0,209.5028,209.597,209.2954,209.597,21914.0
2021-09-17 13:50:00,222.38,222.55,222.31,222.48,9826.0,209.597,209.7572,209.531,209.6913,9826.0
2021-09-17 14:00:00,222.48,222.58,222.43,222.57,12123.0,209.6913,209.7855,209.6441,209.7761,12123.0
2021-09-17 14:10:00,222.57,222.66,222.43,222.43,14908.0,209.7761,209.8609,209.6441,209.6441,14908.0
2021-09-17 14:20:00,222.47,222.62,222.47,222.61,7003.0,209.6818,209.8232,209.6818,209.8138,7003.0
2021-09-17 14:30:00,222.66,222.75,222.53,222.75,17607.0,209.8609,209.9457,209.7384,209.9457,17607.0
2021-09-17 14:40:00,222.72,222.9,222.66,222.83,23784.0,209.9175,210.0871,209.8609,210.0211,23784.0
2021-09-17 14:50:00,222.83,222.83,222.46,222.7,17781.0,210.0211,210.0211,209.6724,209.8986,17781.0
2021-09-17 15:00:00,222.77,222.95,222.62,222.67,33145.0,209.9646,210.1342,209.8232,209.8703,33145.0
2021-09-17 15:10:00,222.67,222.89,222.59,222.71,22741.0,209.8703,210.0777,209.7949,209.908,22741.0
2021-09-17 15:20:00,222.66,222.74,222.35,222.41,25782.0,209.8609,209.9363,209.5687,209.6253,25782.0
2021-09-17 15:30:00,222.44,222.52,222.08,222.16,26991.0,209.6536,209.729,209.3143,209.3897,26991.0
2021-09-17 15:40:00,222.16,222.16,221.84,222.06,37102.0,209.3897,209.3897,209.088,209.2954,37102.0
2021-09-17 15:50:00,222.1,222.59,221.74,222.09,153168.0,209.3331,209.7949,208.9938,209.3237,153168.0
2021-09-20 09:30:00,220.57,222.09,220.48,222.08,32256.0,207.8911,209.3237,207.8062,209.3143,32256.0
2021-09-20 09:40:00,221.8,223.42,221.73,222.53,44066.0,209.0503,210.5772,208.9844,209.7384,44066.0
2021-09-20 09:50:00,222.53,223.21,222.38,222.61,24929.0,209.7384,210.3793,209.597,209.8138,24929.0
2021-09-20 10:00:00,222.43,222.43,221.8,221.99,11499.0,209.6441,209.6441,209.0503,209.2294,11499.0
2021-09-20 10:10:00,222.1,222.1,221.29,221.37,33204.0,209.3331,209.3331,208.5697,208.6451,33204.0
2021-09-20 10:20:00,221.37,222.27,221.37,222.2,94399.0,208.6451,209.4933,208.6451,209.4274,94399.0
2021-09-20 10:30:00,222.11,222.21,221.68,221.82,14865.0,209.3425,209.4368,208.9372,209.0692,14865.0
2021-09-20 10:40:00,221.8,221.88,221.47,221.65,13967.0,209.0503,209.1258,208.7393,208.909,13967.0
2021-09-20 10:50:00,221.59,221.96,221.52,221.78,19009.0,208.8524,209.2012,208.7864,209.0315,19009.0
2021-09-20 11:00:00,221.72,222.15,221.53,221.88,17855.0,208.9749,209.3802,208.7959,209.1258,17855.0
2021-09-20 11:10:00,221.88,222.24,221.76,222.24,17047.0,209.1258,209.4651,209.0126,209.4651,17047.0
2021-09-20 11:20:00,222.24,222.48,222.09,222.38,27593.0,209.4651,209.6913,209.3237,209.597,27593.0
2021-09-20 11:30:00,222.33,222.42,222.04,222.1,12765.0,209.5499,209.6347,209.2766,209.3331,12765.0
2021-09-20 11:40:00,222.04,222.15,221.97,222.04,12367.0,209.2766,209.3802,209.2106,209.2766,12367.0
2021-09-20 11:50:00,222.02,222.02,221.59,221.63,13602.0,209.2577,209.2577,208.8524,208.8901,13602.0
2021-09-20 12:00:00,221.6,221.73,221.36,221.5,10206.0,208.8618,208.9844,208.6356,208.7676,10206.0
2021-09-20 12:10:00,221.45,221.56,221.33,221.43,8856.0,208.7205,208.8241,208.6074,208.7016,8856.0
2021-09-20 12:20:00,221.47,221.57,221.22,221.55,9432.0,208.7393,208.8336,208.5037,208.8147,9432.0
2021-09-20 12:30:00,221.57,221.81,221.47,221.76,13016.0,208.8336,209.0598,208.7393,209.0126,13016.0
2021-09-20 12:40:00,221.8,221.84,221.54,221.74,8053.0,209.0503,209.088,208.8053,208.9938,8053.0
2021-09-20 12:50:00,221.72,221.83,221.57,221.65,15521.0,208.9749,209.0786,208.8336,208.909,15521.0
2021-09-20 13:00:00,221.65,221.65,220.92,221.05,22602.0,208.909,208.909,208.2209,208.3435,22602.0
2021-09-20 13:10:00,221.05,221.25,220.98,221.17,14825.0,208.3435,208.532,208.2775,208.4566,14825.0
2021-09-20 13:20:00,221.22,221.31,221.04,221.09,12512.0,208.5037,208.5885,208.334,208.3812,12512.0
2021-09-20 13:30:00,221.12,221.25,221.01,221.25,12098.0,208.4094,208.532,208.3058,208.532,12098.0
2021-09-20 13:40:00,221.19,221.25,221.02,221.23,10108.0,208.4754,208.532,208.3152,208.5131,10108.0
2021-09-20 13:50:00,221.28,221.37,221.19,221.26,10287.0,208.5602,208.6451,208.4754,208.5414,10287.0
2021-09-20 14:00:00,221.36,221.4,220.98,220.98,8661.0,208.6356,208.6733,208.2775,208.2775,8661.0
2021-09-20 14:10:00,220.89,221.05,220.78,221.0,10830.0,208.1927,208.3435,208.089,208.2963,10830.0
2021-09-20 14:20:00,221.0,221.09,220.76,220.85,12877.0,208.2963,208.3812,208.0701,208.155,12877.0
2021-09-20 14:30:00,220.86,220.98,220.63,220.86,34738.0,208.1644,208.2775,207.9476,208.1644,34738.0
2021-09-20 14:40:00,220.96,220.96,220.63,220.76,20471.0,208.2586,208.2586,207.9476,208.0701,20471.0
2021-09-20 14:50:00,220.8,220.86,220.49,220.55,18643.0,208.1078,208.1644,207.8157,207.8722,18643.0
2021-09-20 15:00:00,220.51,220.58,220.25,220.28,35165.0,207.8345,207.9005,207.5894,207.6177,35165.0
2021-09-20 15:10:00,220.3,220.35,220.03,220.1,22576.0,207.6366,207.6837,207.3821,207.4481,22576.0
2021-09-20 15:20:00,220.12,220.75,220.1,220.66,29457.0,207.4669,208.0607,207.4481,207.9759,29457.0
2021-09-20 15:30:00,220.79,221.2,220.69,221.02,22903.0,208.0984,208.4848,208.0042,208.3152,22903.0
2021-09-20 15:40:00,221.06,221.53,221.0,221.3,41485.0,208.3529,208.7959,208.2963,208.5791,41485.0
2021-09-20 15:50:00,221.32,221.94,221.32,221.82,135258.0,208.5979,209.1823,208.5979,209.0692,135258.0
2021-09-21 09:30:00,221.98,222.8,221.47,222.36,28412.0,209.22,209.9929,208.7393,209.5782,28412.0
2021-09-21 09:40:00,222.36,222.36,221.38,221.77,17290.0,209.5782,209.5782,208.6545,209.0221,17290.0
2021-09-21 09:50:00,221.77,221.84,221.37,221.51,15854.0,209.0221,209.088,208.6451,208.777,15854.0
2021-09-21 10:00:00,221.44,221.8,220.3,220.3,18489.0,208.711,209.0503,207.6366,207.6366,18489.0
2021-09-21 10:10:00,220.31,220.75,220.29,220.52,14824.0,207.646,208.0607,207.6271,207.8439,14824.0
2021-09-21 10:20:00,220.44,220.44,219.77,220.08,33817.0,207.7685,207.7685,207.137,207.4292,33817.0
2021-09-21 10:30:00,220.13,220.14,219.7,220.0,14392.0,207.4763,207.4858,207.0711,207.3538,14392.0
2021-09-21 10:40:00,220.01,220.05,219.65,219.76,13490.0,207.3632,207.4009,207.0239,207.1276,13490.0
2021-09-21 10:50:00,219.77,220.18,219.41,220.1,20807.0,207.137,207.5235,206.7977,207.4481,20807.0
2021-09-21 11:00:00,220.06,220.41,219.71,220.41,17237.0,207.4104,207.7403,207.0805,207.7403,17237.0
2021-09-21 11:10:00,220.66,220.85,220.4,220.44,8210.0,207.9759,208.155,207.7308,207.7685,8210.0
2021-09-21 11:20:00,220.46,220.46,220.15,220.35,8394.0,207.7874,207.7874,207.4952,207.6837,8394.0
2021-09-21 11:30:00,220.32,220.83,220.32,220.83,18793.0,207.6554,208.1361,207.6554,208.1361,18793.0
2021-09-21 11:40:00,220.83,220.84,220.33,220.36,17857.0,208.1361,208.1455,207.6648,207.6931,17857.0
2021-09-21 11:50:00,220.33,220.56,220.33,220.38,7501.0,207.6648,207.8816,207.6648,207.712,7501.0
2021-09-21 12:00:00,220.39,220.77,220.39,220.73,7659.0,207.7214,208.0796,207.7214,208.0419,7659.0
2021-09-21 12:10:00,220.76,220.78,220.52,220.52,7292.0,208.0701,208.089,207.8439,207.8439,7292.0
2021-09-21 12:20:00,220.52,220.52,220.16,220.17,7599.0,207.8439,207.8439,207.5046,207.514,7599.0
2021-09-21 12:30:00,220.16,220.22,220.0,220.12,12628.0,207.5046,207.5612,207.3538,207.4669,12628.0
2021-09-21 12:40:00,220.05,220.15,219.99,220.09,18441.0,207.4009,207.4952,207.3444,207.4386,18441.0
2021-09-21 12:50:00,220.11,220.11,219.71,219.87,9081.0,207.4575,207.4575,207.0805,207.2313,9081.0
2021-09-21 13:00:00,219.86,219.91,219.59,219.8,31428.0,207.2219,207.269,206.9674,207.1653,31428.0
2021-09-21 13:10:00,219.74,219.88,219.66,219.86,11881.0,207.1088,207.2407,207.0334,207.2219,11881.0
2021-09-21 13:20:00,219.86,219.88,219.43,219.45,8184.0,207.2219,207.2407,206.8166,206.8354,8184.0
2021-09-21 13:30:00,219.44,219.54,219.33,219.54,17749.0,206.826,206.9203,206.7223,206.9203,17749.0
2021-09-21 13:40:00,219.58,219.59,219.32,219.52,7108.0,206.958,206.9674,206.7129,206.9014,7108.0
2021-09-21 13:50:00,219.45,219.63,219.16,219.41,7549.0,206.8354,207.0051,206.5621,206.7977,7549.0
2021-09-21 14:00:00,219.35,219.83,219.35,219.52,13464.0,206.7412,207.1936,206.7412,206.9014,13464.0
2021-09-21 14:10:00,219.53,219.64,219.36,219.36,22314.0,206.9108,207.0145,206.7506,206.7506,22314.0
2021-09-21 14:20:00,219.41,219.56,219.18,219.18,24366.0,206.7977,206.9391,206.581,206.581,24366.0
2021-09-21 14:30:00,219.24,219.54,219.24,219.42,7686.0,206.6375,206.9203,206.6375,206.8072,7686.0
2021-09-21 14:40:00,219.41,219.53,219.3,219.36,9001.0,206.7977,206.9108,206.6941,206.7506,9001.0
2021-09-21 14:50:00,219.36,219.89,219.3,219.35,12645.0,206.7506,207.2501,206.6941,206.7412,12645.0
2021-09-21 15:00:00,219.35,219.76,219.35,219.56,11703.0,206.7412,207.1276,206.7412,206.9391,11703.0
2021-09-21 15:10:00,219.57,220.13,219.57,219.86,11948.0,206.9485,207.4763,206.9485,207.2219,11948.0
2021-09-21 15:20:00,219.83,220.09,219.8,219.96,14549.0,207.1936,207.4386,207.1653,207.3161,14549.0
2021-09-21 15:30:00,219.96,220.05,219.76,219.99,32045.0,207.3161,207.4009,207.1276,207.3444,32045.0
2021-09-21 15:40:00,219.92,220.05,219.54,219.58,28066.0,207.2784,207.4009,206.9203,206.958,28066.0
2021-09-21 15:50:00,219.58,219.79,219.49,219.56,84200.0,206.958,207.1559,206.8731,206.9391,84200.0
2021-09-22 09:30:00,220.03,220.43,218.79,218.79,41918.0,207.3821,207.7591,206.2134,206.2134,41918.0
2021-09-22 09:40:00,218.7,219.14,217.77,217.77,24413.0,206.1285,206.5433,205.252,205.252,24413.0
2021-09-22 09:50:00,217.76,218.24,217.16,218.22,30977.0,205.2426,205.695,204.6771,205.6761,30977.0
2021-09-22 10:00:00,218.22,218.6,217.98,218.0,30148.0,205.6761,206.0343,205.4499,205.4688,30148.0
2021-09-22 10:10:00,218.05,218.15,217.62,217.92,14658.0,205.5159,205.6102,205.1106,205.3934,14658.0
2021-09-22 10:20:00,218.0,218.27,217.88,218.05,13093.0,205.4688,205.7233,205.3557,205.5159,13093.0
2021-09-22 10:30:00,218.14,218.51,217.83,218.02,18621.0,205.6007,205.9495,205.3086,205.4876,18621.0
2021-09-22 10:40:00,218.16,218.38,217.96,218.34,15638.0,205.6196,205.8269,205.4311,205.7892,15638.0
2021-09-22 10:50:00,218.44,219.16,218.44,218.98,34703.0,205.8835,206.5621,205.8835,206.3925,34703.0
2021-09-22 11:00:00,219.04,219.37,218.95,219.2,9507.0,206.449,206.76,206.3642,206.5998,9507.0
2021-09-22 11:10:00,219.16,219.39,219.12,219.13,13407.0,206.5621,206.7789,206.5244,206.5338,13407.0
2021-09-22 11:20:00,219.09,219.33,219.02,219.15,8904.0,206.4961,206.7223,206.4302,206.5527,8904.0
2021-09-22 11:30:00,219.14,219.66,219.14,219.61,16690.0,206.5433,207.0334,206.5433,206.9862,16690.0
2021-09-22 11:40:00,219.68,219.9,219.5,219.78,22069.0,207.0522,207.2596,206.8826,207.1465,22069.0
2021-09-22 11:50:00,219.65,219.99,219.18,219.26,17974.0,207.0239,207.3444,206.581,206.6564,17974.0
2021-09-22 12:00:00,219.38,219.46,219.01,219.04,9982.0,206.7695,206.8449,206.4207,206.449,9982.0
2021-09-22 12:10:00,219.16,219.26,218.93,218.93,15668.0,206.5621,206.6564,206.3453,206.3453,15668.0
2021-09-22 12:20:00,218.96,219.17,218.88,218.99,15039.0,206.3736,206.5715,206.2982,206.4019,15039.0
2021-09-22 12:30:00,219.02,219.06,218.78,219.02,10121.0,206.4302,206.4679,206.2039,206.4302,10121.0
2021-09-22 12:40:00,219.05,219.14,218.87,218.9,13355.0,206.4584,206.5433,206.2888,206.317,13355.0
2021-09-22 12:50:00,218.89,218.9,218.73,218.84,8893.0,206.3076,206.317,206.1568,206.2605,8893.0
2021-09-22 13:00:00,218.87,219.02,218.86,218.9,10582.0,206.2888,206.4302,206.2793,206.317,10582.0
2021-09-22 13:10:00,218.9,218.96,218.71,218.72,17253.0,206.317,206.3736,206.138,206.1474,17253.0
2021-09-22 13:20:00,218.75,218.97,218.54,218.54,18179.0,206.1757,206.383,205.9777,205.9777,18179.0
2021-09-22 13:30:00,218.56,218.68,218.1,218.31,20110.0,205.9966,206.1097,205.563,205.761,20110.0
2021-09-22 13:40:00,218.25,218.54,218.06,218.46,41655.0,205.7044,205.9777,205.5253,205.9023,41655.0
2021-09-22 13:50:00,218.5,218.51,218.24,218.51,23175.0,205.94,205.9495,205.695,205.9495,23175.0
2021-09-22 14:00:00,218.34,218.92,217.74,218.54,24709.0,205.7892,206.3359,205.2237,205.9777,24709.0
2021-09-22 14:10:00,218.52,218.95,218.52,218.9,11895.0,205.9589,206.3642,205.9589,206.317,11895.0
2021-09-22 14:20:00,218.9,218.9,218.5,218.59,12960.0,206.317,206.317,205.94,206.0249,12960.0
2021-09-22 14:30:00,218.54,218.66,218.25,218.4,10923.0,205.9777,206.0908,205.7044,205.8458,10923.0
2021-09-22 14:40:00,218.38,218.4,218.05,218.13,15449.0,205.8269,205.8458,205.5159,205.5913,15449.0
2021-09-22 14:50:00,218.13,218.19,217.75,217.96,14403.0,205.5913,205.6479,205.2332,205.4311,14403.0
2021-09-22 15:00:00,217.89,218.49,217.79,218.46,19831.0,205.3651,205.9306,205.2709,205.9023,19831.0
2021-09-22 15:10:00,218.43,218.79,218.38,218.62,41238.0,205.8741,206.2134,205.8269,206.0531,41238.0
2021-09-22 15:20:00,218.6,218.72,218.42,218.58,18732.0,206.0343,206.1474,205.8646,206.0154,18732.0
2021-09-22 15:30:00,218.58,218.7,218.4,218.63,21637.0,206.0154,206.1285,205.8458,206.0626,21637.0
2021-09-22 15:40:00,218.6,218.69,218.26,218.26,34401.0,206.0343,206.1191,205.7138,205.7138,34401.0
2021-09-22 15:50:00,218.09,219.12,218.09,219.11,118806.0,205.5536,206.5244,205.5536,206.515,118806.0
2021-09-23 09:30:00,219.66,220.46,219.17,219.88,21415.0,207.0334,207.7874,206.5715,207.2407,21415.0
2021-09-23 09:40:00,219.88,219.94,219.32,219.87,10872.0,207.2407,207.2973,206.7129,207.2313,10872.0
2021-09-23 09:50:00,219.76,220.17,219.35,219.35,17018.0,207.1276,207.514,206.7412,206.7412,17018.0
2021-09-23 10:00:00,219.39,219.51,218.59,218.67,18486.0,206.7789,206.892,206.0249,206.1003,18486.0
2021-09-23 10:10:00,218.7,218.91,218.31,218.91,10602.0,206.1285,206.3265,205.761,206.3265,10602.0
2021-09-23 10:20:00,218.91,218.91,218.58,218.69,8182.0,206.3265,206.3265,206.0154,206.1191,8182.0
2021-09-23 10:30:00,218.77,219.04,218.44,218.64,11835.0,206.1945,206.449,205.8835,206.072,11835.0
2021-09-23 10:40:00,218.71,218.72,218.4,218.63,10417.0,206.138,206.1474,205.8458,206.0626,10417.0
2021-09-23 10:50:00,218.66,218.77,218.5,218.59,10545.0,206.0908,206.1945,205.94,206.0249,10545.0
2021-09-23 11:00:00,218.47,218.64,218.39,218.61,22818.0,205.9118,206.072,205.8364,206.0437,22818.0
2021-09-23 11:10:00,218.66,218.9,218.61,218.66,10153.0,206.0908,206.317,206.0437,206.0908,10153.0
2021-09-23 11:20:00,218.66,218.81,218.52,218.73,14961.0,206.0908,206.2322,205.9589,206.1568,14961.0
2021-09-23 11:30:00,218.77,219.23,218.65,219.16,5431.0,206.1945,206.6281,206.0814,206.5621,5431.0
2021-09-23 11:40:00,219.14,219.15,218.69,218.75,6982.0,206.5433,206.5527,206.1191,206.1757,6982.0
2021-09-23 11:50:00,218.68,219.08,218.68,218.88,7558.0,206.1097,206.4867,206.1097,206.2982,7558.0
2021-09-23 12:00:00,218.98,219.13,218.92,218.96,5110.0,206.3925,206.5338,206.3359,206.3736,5110.0
2021-09-23 12:10:00,218.93,218.93,218.77,218.79,4059.0,206.3453,206.3453,206.1945,206.2134,4059.0
2021-09-23 12:20:00,218.79,219.07,218.79,219.07,7324.0,206.2134,206.4773,206.2134,206.4773,7324.0
2021-09-23 12:30:00,219.08,219.48,219.08,219.45,5851.0,206.4867,206.8637,206.4867,206.8354,5851.0
2021-09-23 12:40:00,219.42,219.51,219.12,219.2,4625.0,206.8072,206.892,206.5244,206.5998,4625.0
2021-09-23 12:50:00,219.18,219.39,219.18,219.39,5722.0,206.581,206.7789,206.581,206.7789,5722.0
2021-09-23 13:00:00,219.17,219.51,219.17,219.43,5951.0,206.5715,206.892,206.5715,206.8166,5951.0
2021-09-23 13:10:00,219.39,219.51,219.28,219.43,2218.0,206.7789,206.892,206.6752,206.8166,2218.0
2021-09-23 13:20:00,219.52,219.57,219.35,219.35,4882.0,206.9014,206.9485,206.7412,206.7412,4882.0
2021-09-23 13:30:00,219.42,219.49,219.37,219.45,6299.0,206.8072,206.8731,206.76,206.8354,6299.0
2021-09-23 13:40:00,219.46,219.61,219.41,219.61,5395.0,206.8449,206.9862,206.7977,206.9862,5395.0
2021-09-23 13:50:00,219.6,219.61,219.51,219.55,3438.0,206.9768,206.9862,206.892,206.9297,3438.0
2021-09-23 14:00:00,219.55,219.62,219.31,219.31,8207.0,206.9297,206.9957,206.7035,206.7035,8207.0
2021-09-23 14:10:00,219.26,219.29,219.09,219.16,7197.0,206.6564,206.6846,206.4961,206.5621,7197.0
2021-09-23 14:20:00,219.16,219.16,218.86,218.93,6230.0,206.5621,206.5621,206.2793,206.3453,6230.0
2021-09-23 14:30:00,218.94,219.03,218.79,218.89,18575.0,206.3547,206.4396,206.2134,206.3076,18575.0
2021-09-23 14:40:00,218.89,218.96,218.88,218.94,2900.0,206.3076,206.3736,206.2982,206.3547,2900.0
2021-09-23 14:50:00,218.93,219.08,218.9,219.02,6820.0,206.3453,206.4867,206.317,206.4302,6820.0
2021-09-23 15:00:00,219.03,219.08,218.76,218.77,5278.0,206.4396,206.4867,206.1851,206.1945,5278.0
2021-09-23 15:10:00,218.79,218.88,218.6,218.87,12938.0,206.2134,206.2982,206.0343,206.2888,12938.0
2021-09-23 15:20:00,218.87,218.95,218.83,218.88,8216.0,206.2888,206.3642,206.2511,206.2982,8216.0
2021-09-23 15:30:00,218.89,218.89,218.56,218.67,29489.0,206.3076,206.3076,205.9966,206.1003,29489.0
2021-09-23 15:40:00,218.68,218.72,218.42,218.6,34428.0,206.1097,206.1474,205.8646,206.0343,34428.0
2021-09-23 15:50:00,218.51,218.62,218.32,218.35,95834.0,205.9495,206.0531,205.7704,205.7987,95834.0
2021-09-24 09:30:00,217.84,218.27,217.51,218.14,21538.0,205.318,205.7233,205.0069,205.6007,21538.0
2021-09-24 09:40:00,218.14,218.24,217.48,217.55,11408.0,205.6007,205.695,204.9787,205.0447,11408.0
2021-09-24 09:50:00,217.56,217.85,217.19,217.79,14460.0,205.0541,205.3274,204.7053,205.2709,14460.0
2021-09-24 10:00:00,217.88,218.03,217.66,217.91,20559.0,205.3557,205.4971,205.1483,205.384,20559.0
2021-09-24 10:10:00,217.87,217.98,217.46,217.89,9041.0,205.3463,205.4499,204.9598,205.3651,9041.0
2021-09-24 10:20:00,217.9,218.04,217.4,217.4,16439.0,205.3745,205.5065,204.9033,204.9033,16439.0
2021-09-24 10:30:00,217.33,217.38,216.91,216.91,33694.0,204.8373,204.8844,204.4414,204.4414,33694.0
2021-09-24 10:40:00,216.93,216.95,216.32,216.4,39004.0,204.4603,204.4791,203.8854,203.9608,39004.0
2021-09-24 10:50:00,216.39,216.63,216.25,216.58,12798.0,203.9513,204.1775,203.8194,204.1304,12798.0
2021-09-24 11:00:00,216.62,216.96,216.47,216.9,20135.0,204.1681,204.4886,204.0267,204.432,20135.0
2021-09-24 11:10:00,216.89,217.02,216.85,216.97,19519.0,204.4226,204.5451,204.3849,204.498,19519.0
2021-09-24 11:20:00,216.92,217.1,216.77,216.87,43799.0,204.4509,204.6205,204.3095,204.4037,43799.0
2021-09-24 11:30:00,216.84,217.07,216.81,217.04,10595.0,204.3755,204.5922,204.3472,204.564,10595.0
2021-09-24 11:40:00,217.14,217.3,216.91,217.01,29298.0,204.6582,204.809,204.4414,204.5357,29298.0
2021-09-24 11:50:00,217.01,217.3,217.01,217.25,4880.0,204.5357,204.809,204.5357,204.7619,4880.0
2021-09-24 12:00:00,217.26,217.26,217.05,217.11,7162.0,204.7713,204.7713,204.5734,204.6299,7162.0
2021-09-24 12:10:00,217.11,217.21,217.03,217.06,6487.0,204.6299,204.7242,204.5545,204.5828,6487.0
2021-09-24 12:20:00,217.07,217.08,216.9,217.08,15823.0,204.5922,204.6017,204.432,204.6017,15823.0
2021-09-24 12:30:00,217.08,217.45,217.05,217.41,10691.0,204.6017,204.9504,204.5734,204.9127,10691.0
2021-09-24 12:40:00,217.43,217.5,217.33,217.39,4850.0,204.9315,204.9975,204.8373,204.8938,4850.0
2021-09-24 12:50:00,217.4,217.52,217.35,217.42,10588.0,204.9033,205.0164,204.8561,204.9221,10588.0
2021-09-24 13:00:00,217.43,217.54,217.26,217.47,7660.0,204.9315,205.0352,204.7713,204.9692,7660.0
2021-09-24 13:10:00,217.48,217.6,217.39,217.47,26782.0,204.9787,205.0918,204.8938,204.9692,26782.0
2021-09-24 13:20:00,217.43,217.49,217.37,217.44,8371.0,204.9315,204.9881,204.875,204.941,8371.0
2021-09-24 13:30:00,217.37,217.42,217.09,217.18,8109.0,204.875,204.9221,204.6111,204.6959,8109.0
2021-09-24 13:40:00,217.18,217.23,217.13,217.13,4707.0,204.6959,204.743,204.6488,204.6488,4707.0
2021-09-24 13:50:00,217.19,217.26,217.12,217.16,6959.0,204.7053,204.7713,204.6394,204.6771,6959.0
2021-09-24 14:00:00,217.19,217.29,217.14,217.27,8933.0,204.7053,204.7996,204.6582,204.7807,8933.0
2021-09-24 14:10:00,217.23,217.3,217.21,217.27,11206.0,204.743,204.809,204.7242,204.7807,11206.0
2021-09-24 14:20:00,217.27,217.36,217.2,217.32,3421.0,204.7807,204.8656,204.7148,204.8279,3421.0
2021-09-24 14:30:00,217.36,217.42,217.32,217.37,3123.0,204.8656,204.9221,204.8279,204.875,3123.0
2021-09-24 14:40:00,217.4,217.4,217.29,217.31,3137.0,204.9033,204.9033,204.7996,204.8184,3137.0
2021-09-24 14:50:00,217.34,217.66,217.3,217.65,7885.0,204.8467,205.1483,204.809,205.1389,7885.0
2021-09-24 15:00:00,217.62,217.62,217.47,217.55,3928.0,205.1106,205.1106,204.9692,205.0447,3928.0
2021-09-24 15:10:00,217.55,217.6,217.48,217.54,10919.0,205.0447,205.0918,204.9787,205.0352,10919.0
2021-09-24 15:20:00,217.5,217.9,217.5,217.82,14311.0,204.9975,205.3745,204.9975,205.2991,14311.0
2021-09-24 15:30:00,217.83,218.05,217.74,217.96,39385.0,205.3086,205.5159,205.2237,205.4311,39385.0
2021-09-24 15:40:00,217.93,218.11,217.92,218.03,16034.0,205.4028,205.5725,205.3934,205.4971,16034.0
2021-09-24 15:50:00,217.94,218.07,217.51,217.72,77186.0,205.4122,205.5348,205.0069,205.2049,77186.0
2021-09-27 09:30:00,216.85,217.91,216.6,217.58,24101.0,204.3849,205.384,204.1493,205.0729,24101.0
2021-09-27 09:40:00,217.73,218.45,217.28,218.26,9860.0,205.2143,205.8929,204.7902,205.7138,9860.0
2021-09-27 09:50:00,218.12,218.95,218.1,218.41,22325.0,205.5819,206.3642,205.563,205.8552,22325.0
2021-09-27 10:00:00,218.37,218.58,217.86,218.27,15310.0,205.8175,206.0154,205.3368,205.7233,15310.0
2021-09-27 10:10:00,218.16,218.4,218.06,218.37,10103.0,205.6196,205.8458,205.5253,205.8175,10103.0
2021-09-27 10:20:00,218.37,218.54,217.97,218.12,13035.0,205.8175,205.9777,205.4405,205.5819,13035.0
2021-09-27 10:30:00,218.12,218.23,217.99,218.15,14549.0,205.5819,205.6856,205.4594,205.6102,14549.0
2021-09-27 10:40:00,218.11,218.17,216.75,216.8,23844.0,205.5725,205.629,204.2906,204.3378,23844.0
2021-09-27 10:50:00,216.77,217.33,216.74,217.33,17526.0,204.3095,204.8373,204.2812,204.8373,17526.0
2021-09-27 11:00:00,217.4,217.7,217.3,217.31,12144.0,204.9033,205.186,204.809,204.8184,12144.0
2021-09-27 11:10:00,217.26,217.45,217.0,217.09,18329.0,204.7713,204.9504,204.5263,204.6111,18329.0
2021-09-27 11:20:00,217.13,217.25,216.72,216.94,41796.0,204.6488,204.7619,204.2624,204.4697,41796.0
2021-09-27 11:30:00,216.92,217.15,216.73,216.78,11531.0,204.4509,204.6676,204.2718,204.3189,11531.0
2021-09-27 11:40:00,216.81,216.85,216.56,216.61,7160.0,204.3472,204.3849,204.1116,204.1587,7160.0
2021-09-27 11:50:00,216.67,216.67,216.29,216.4,8217.0,204.2152,204.2152,203.8571,203.9608,8217.0
2021-09-27 12:00:00,216.42,216.71,216.41,216.68,12842.0,203.9796,204.2529,203.9702,204.2247,12842.0
2021-09-27 12:10:00,216.68,216.85,216.67,216.75,7460.0,204.2247,204.3849,204.2152,204.2906,7460.0
2021-09-27 12:20:00,216.75,216.86,216.74,216.81,5532.0,204.2906,204.3943,204.2812,204.3472,5532.0
2021-09-27 12:30:00,216.75,216.81,216.51,216.51,8889.0,204.2906,204.3472,204.0644,204.0644,8889.0
2021-09-27 12:40:00,216.4,216.76,216.4,216.4,19197.0,203.9608,204.3001,203.9608,203.9608,19197.0
2021-09-27 12:50:00,216.32,216.46,216.32,216.41,5672.0,203.8854,204.0173,203.8854,203.9702,5672.0
2021-09-27 13:00:00,216.44,216.55,216.33,216.49,10372.0,203.9985,204.1021,203.8948,204.0456,10372.0
2021-09-27 13:10:00,216.57,216.63,216.47,216.56,6052.0,204.121,204.1775,204.0267,204.1116,6052.0
2021-09-27 13:20:00,216.56,216.89,216.53,216.89,16806.0,204.1116,204.4226,204.0833,204.4226,16806.0
2021-09-27 13:30:00,216.95,217.13,216.89,217.13,6132.0,204.4791,204.6488,204.4226,204.6488,6132.0
2021-09-27 13:40:00,217.15,217.45,217.05,217.4,18777.0,204.6676,204.9504,204.5734,204.9033,18777.0
2021-09-27 13:50:00,217.31,217.31,217.01,217.21,16778.0,204.8184,204.8184,204.5357,204.7242,16778.0
2021-09-27 14:00:00,217.24,217.41,217.18,217.29,5388.0,204.7525,204.9127,204.6959,204.7996,5388.0
2021-09-27 14:10:00,217.27,217.43,217.25,217.41,4458.0,204.7807,204.9315,204.7619,204.9127,4458.0
2021-09-27 14:20:00,217.34,217.42,217.03,217.1,5405.0,204.8467,204.9221,204.5545,204.6205,5405.0
2021-09-27 14:30:00,217.15,217.31,217.14,217.17,10792.0,204.6676,204.8184,204.6582,204.6865,10792.0
2021-09-27 14:40:00,217.22,217.36,217.15,217.15,11836.0,204.7336,204.8656,204.6676,204.6676,11836.0
2021-09-27 14:50:00,217.12,217.12,216.62,216.62,9183.0,204.6394,204.6394,204.1681,204.1681,9183.0
2021-09-27 15:00:00,216.73,217.1,216.7,217.1,13436.0,204.2718,204.6205,204.2435,204.6205,13436.0
2021-09-27 15:10:00,217.1,217.29,217.03,217.13,7085.0,204.6205,204.7996,204.5545,204.6488,7085.0
2021-09-27 15:20:00,217.08,217.14,216.97,217.0,4073.0,204.6017,204.6582,204.498,204.5263,4073.0
2021-09-27 15:30:00,217.01,217.1,216.9,216.96,9191.0,204.5357,204.6205,204.432,204.4886,9191.0
2021-09-27 15:40:00,216.97,217.14,216.96,217.02,15449.0,204.498,204.6582,204.4886,204.5451,15449.0
2021-09-27 15:50:00,216.99,216.99,216.56,216.69,73919.0,204.5168,204.5168,204.1116,204.2341,73919.0
2021-09-28 09:30:00,215.12,215.78,214.27,215.76,148805.0,202.7543,203.3764,201.9532,203.3575,148805.0
2021-09-28 09:40:00,215.83,216.69,215.37,215.66,7677.0,203.4235,204.2341,202.99,203.2633,7677.0
2021-09-28 09:50:00,215.32,215.32,214.77,215.29,15678.0,202.9428,202.9428,202.4245,202.9146,15678.0
2021-09-28 10:00:00,215.02,215.03,214.16,214.33,110723.0,202.6601,202.6695,201.8495,202.0097,110723.0
2021-09-28 10:10:00,214.35,214.52,214.03,214.4,43560.0,202.0286,202.1888,201.727,202.0757,43560.0
2021-09-28 10:20:00,214.45,215.05,214.25,214.95,17059.0,202.1228,202.6884,201.9343,202.5941,17059.0
2021-09-28 10:30:00,214.94,215.59,214.79,215.36,29716.0,202.5847,203.1973,202.4433,202.9805,29716.0
2021-09-28 10:40:00,215.29,215.51,215.12,215.25,13902.0,202.9146,203.1219,202.7543,202.8769,13902.0
2021-09-28 10:50:00,215.28,215.49,215.03,215.37,17779.0,202.9051,203.1031,202.6695,202.99,17779.0
2021-09-28 11:00:00,215.36,215.61,214.96,215.04,57815.0,202.9805,203.2162,202.6035,202.6789,57815.0
2021-09-28 11:10:00,215.02,215.19,214.78,215.19,17899.0,202.6601,202.8203,202.4339,202.8203,17899.0
2021-09-28 11:20:00,215.06,215.49,215.0,215.13,8235.0,202.6978,203.1031,202.6412,202.7638,8235.0
2021-09-28 11:30:00,215.12,215.4,214.99,215.11,6317.0,202.7543,203.0182,202.6318,202.7449,6317.0
2021-09-28 11:40:00,215.27,215.42,215.04,215.42,3912.0,202.8957,203.0371,202.6789,203.0371,3912.0
2021-09-28 11:50:00,215.36,215.51,215.14,215.47,11502.0,202.9805,203.1219,202.7732,203.0842,11502.0
2021-09-28 12:00:00,215.33,215.42,215.12,215.39,7182.0,202.9523,203.0371,202.7543,203.0088,7182.0
2021-09-28 12:10:00,215.44,215.62,215.44,215.56,4180.0,203.0559,203.2256,203.0559,203.169,4180.0
2021-09-28 12:20:00,215.57,215.57,215.18,215.25,6612.0,203.1785,203.1785,202.8109,202.8769,6612.0
2021-09-28 12:30:00,215.18,215.22,214.99,215.18,7715.0,202.8109,202.8486,202.6318,202.8109,7715.0
2021-09-28 12:40:00,215.08,215.16,214.95,215.06,29382.0,202.7166,202.792,202.5941,202.6978,29382.0
2021-09-28 12:50:00,215.17,215.23,215.03,215.11,6452.0,202.8015,202.858,202.6695,202.7449,6452.0
2021-09-28 13:00:00,215.07,215.25,215.03,215.13,11527.0,202.7072,202.8769,202.6695,202.7638,11527.0
2021-09-28 13:10:00,215.11,215.16,214.9,215.14,19718.0,202.7449,202.792,202.547,202.7732,19718.0
2021-09-28 13:20:00,215.08,215.5,215.07,215.5,15823.0,202.7166,203.1125,202.7072,203.1125,15823.0
2021-09-28 13:30:00,215.41,215.43,215.29,215.42,9820.0,203.0277,203.0465,202.9146,203.0371,9820.0
2021-09-28 13:40:00,215.38,215.62,215.32,215.45,7864.0,202.9994,203.2256,202.9428,203.0654,7864.0
2021-09-28 13:50:00,215.39,215.6,215.08,215.08,27797.0,203.0088,203.2067,202.7166,202.7166,27797.0
2021-09-28 14:00:00,215.1,215.23,214.9,215.05,13335.0,202.7355,202.858,202.547,202.6884,13335.0
2021-09-28 14:10:00,214.98,215.13,214.73,215.13,20544.0,202.6224,202.7638,202.3868,202.7638,20544.0
2021-09-28 14:20:00,215.19,215.32,215.08,215.24,24704.0,202.8203,202.9428,202.7166,202.8674,24704.0
2021-09-28 14:30:00,215.18,215.42,215.06,215.23,19397.0,202.8109,203.0371,202.6978,202.858,19397.0
2021-09-28 14:40:00,215.18,215.71,215.17,215.62,3016.0,202.8109,203.3104,202.8015,203.2256,3016.0
2021-09-28 14:50:00,215.64,215.64,215.45,215.5,6907.0,203.2444,203.2444,203.0654,203.1125,6907.0
2021-09-28 15:00:00,215.43,215.71,215.39,215.71,18995.0,203.0465,203.3104,203.0088,203.3104,18995.0
2021-09-28 15:10:00,215.69,215.69,215.43,215.5,7324.0,203.2916,203.2916,203.0465,203.1125,7324.0
2021-09-28 15:20:00,215.34,215.63,215.21,215.21,5399.0,202.9617,203.235,202.8392,202.8392,5399.0
2021-09-28 15:30:00,215.21,215.67,215.18,215.38,17652.0,202.8392,203.2727,202.8109,202.9994,17652.0
2021-09-28 15:40:00,215.46,215.65,215.07,215.11,12543.0,203.0748,203.2539,202.7072,202.7449,12543.0
2021-09-28 15:50:00,215.08,215.36,214.84,215.17,77088.0,202.7166,202.9805,202.4904,202.8015,77088.0
2021-09-29 09:30:00,215.44,217.29,215.44,216.74,41299.0,203.0559,204.7996,203.0559,204.2812,41299.0
2021-09-29 09:40:00,216.97,217.98,216.26,217.31,37179.0,204.498,205.4499,203.8288,204.8184,37179.0
2021-09-29 09:50:00,217.31,218.26,217.08,217.58,21016.0,204.8184,205.7138,204.6017,205.0729,21016.0
2021-09-29 10:00:00,217.6,218.45,217.55,218.2,36577.0,205.0918,205.8929,205.0447,205.6573,36577.0
2021-09-29 10:10:00,218.38,218.59,217.92,218.46,11070.0,205.8269,206.0249,205.3934,205.9023,11070.0
2021-09-29 10:20:00,218.68,219.22,218.67,219.09,28506.0,206.1097,206.6187,206.1003,206.4961,28506.0
2021-09-29 10:30:00,219.14,219.27,218.67,218.74,7757.0,206.5433,206.6658,206.1003,206.1662,7757.0
2021-09-29 10:40:00,218.76,218.77,218.51,218.56,9925.0,206.1851,206.1945,205.9495,205.9966,9925.0
2021-09-29 10:50:00,218.62,218.7,218.31,218.58,13097.0,206.0531,206.1285,205.761,206.0154,13097.0
2021-09-29 11:00:00,218.61,218.74,218.12,218.28,21709.0,206.0437,206.1662,205.5819,205.7327,21709.0
2021-09-29 11:10:00,218.17,218.39,217.61,218.26,25341.0,205.629,205.8364,205.1012,205.7138,25341.0
2021-09-29 11:20:00,218.27,218.33,218.02,218.11,39033.0,205.7233,205.7798,205.4876,205.5725,39033.0
2021-09-29 11:30:00,218.15,218.42,217.63,217.71,27916.0,205.6102,205.8646,205.1201,205.1955,27916.0
2021-09-29 11:40:00,217.7,217.95,217.58,217.86,18634.0,205.186,205.4217,205.0729,205.3368,18634.0
2021-09-29 11:50:00,217.8,217.92,217.66,217.68,11308.0,205.2803,205.3934,205.1483,205.1672,11308.0
2021-09-29 12:00:00,217.62,217.8,217.5,217.67,11468.0,205.1106,205.2803,204.9975,205.1578,11468.0
2021-09-29 12:10:00,217.64,217.71,217.13,217.2,14929.0,205.1295,205.1955,204.6488,204.7148,14929.0
2021-09-29 12:20:00,217.2,217.31,217.06,217.26,4800.0,204.7148,204.8184,204.5828,204.7713,4800.0
2021-09-29 12:30:00,217.27,217.31,216.95,217.12,5809.0,204.7807,204.8184,204.4791,204.6394,5809.0
2021-09-29 12:40:00,217.17,217.35,217.16,217.34,6082.0,204.6865,204.8561,204.6771,204.8467,6082.0
2021-09-29 12:50:00,217.3,217.5,217.28,217.33,3914.0,204.809,204.9975,204.7902,204.8373,3914.0
2021-09-29 13:00:00,217.41,217.49,217.25,217.49,5555.0,204.9127,204.9881,204.7619,204.9881,5555.0
2021-09-29 13:10:00,217.45,217.47,217.12,217.12,3234.0,204.9504,204.9692,204.6394,204.6394,3234.0
2021-09-29 13:20:00,217.2,217.26,216.94,216.96,16606.0,204.7148,204.7713,204.4697,204.4886,16606.0
2021-09-29 13:30:00,216.96,216.96,216.56,216.74,6316.0,204.4886,204.4886,204.1116,204.2812,6316.0
2021-09-29 13:40:00,216.74,216.98,216.73,216.82,9557.0,204.2812,204.5074,204.2718,204.3566,9557.0
2021-09-29 13:50:00,216.8,217.03,216.79,216.96,5745.0,204.3378,204.5545,204.3283,204.4886,5745.0
2021-09-29 14:00:00,216.96,217.25,216.96,217.18,8002.0,204.4886,204.7619,204.4886,204.6959,8002.0
2021-09-29 14:10:00,217.18,217.78,217.18,217.58,11230.0,204.6959,205.2614,204.6959,205.0729,11230.0
2021-09-29 14:20:00,217.59,217.66,217.46,217.61,5145.0,205.0824,205.1483,204.9598,205.1012,5145.0
2021-09-29 14:30:00,217.64,217.89,217.63,217.84,4440.0,205.1295,205.3651,205.1201,205.318,4440.0
2021-09-29 14:40:00,217.84,217.89,217.71,217.8,7470.0,205.318,205.3651,205.1955,205.2803,7470.0
2021-09-29 14:50:00,217.85,218.0,217.84,217.9,5498.0,205.3274,205.4688,205.318,205.3745,5498.0
2021-09-29 15:00:00,218.01,218.01,217.67,217.68,20083.0,205.4782,205.4782,205.1578,205.1672,20083.0
2021-09-29 15:10:00,217.63,217.81,217.63,217.76,3814.0,205.1201,205.2897,205.1201,205.2426,3814.0
2021-09-29 15:20:00,217.76,217.98,217.55,217.87,17944.0,205.2426,205.4499,205.0447,205.3463,17944.0
2021-09-29 15:30:00,217.83,218.08,217.81,217.83,13894.0,205.3086,205.5442,205.2897,205.3086,13894.0
2021-09-29 15:40:00,217.85,217.85,217.32,217.45,24069.0,205.3274,205.3274,204.8279,204.9504,24069.0
2021-09-29 15:50:00,217.37,217.38,216.78,216.97,87314.0,204.875,204.8844,204.3189,204.498,87314.0
2021-09-30 09:30:00,216.0,216.67,214.65,214.69,47057.0,203.5837,204.2152,202.3114,202.3491,47057.0
2021-09-30 09:40:00,214.82,215.36,213.76,213.98,70473.0,202.4716,202.9805,201.4725,201.6799,70473.0
2021-09-30 09:50:00,213.98,214.77,213.98,214.48,20336.0,201.6799,202.4245,201.6799,202.1511,20336.0
2021-09-30 10:00:00,214.47,214.67,214.27,214.58,54502.0,202.1417,202.3302,201.9532,202.2454,54502.0
2021-09-30 10:10:00,214.25,214.5,213.63,214.31,23028.0,201.9343,202.17,201.35,201.9909,23028.0
2021-09-30 10:20:00,214.31,214.32,213.64,213.83,10847.0,201.9909,202.0003,201.3594,201.5385,10847.0
2021-09-30 10:30:00,213.8,214.14,213.64,214.04,13959.0,201.5102,201.8307,201.3594,201.7364,13959.0
2021-09-30 10:40:00,213.95,213.95,213.25,213.41,36326.0,201.6516,201.6516,200.9918,201.1426,36326.0
2021-09-30 10:50:00,213.49,213.68,213.02,213.49,33353.0,201.218,201.3971,200.775,201.218,33353.0
2021-09-30 11:00:00,213.36,213.61,213.17,213.31,21511.0,201.0955,201.3311,200.9164,201.0484,21511.0
2021-09-30 11:10:00,213.3,213.5,213.18,213.42,11710.0,201.039,201.2275,200.9258,201.1521,11710.0
2021-09-30 11:20:00,213.39,213.45,212.88,213.1,11229.0,201.1238,201.1803,200.6431,200.8504,11229.0
2021-09-30 11:30:00,213.09,213.23,212.95,213.07,38555.0,200.841,200.973,200.7091,200.8222,38555.0
2021-09-30 11:40:00,212.86,212.86,212.62,212.83,42858.0,200.6242,200.6242,200.398,200.596,42858.0
2021-09-30 11:50:00,212.78,213.05,212.63,213.01,17688.0,200.5488,200.8033,200.4075,200.7656,17688.0
2021-09-30 12:00:00,212.88,212.88,212.16,212.21,8094.0,200.6431,200.6431,199.9645,200.0116,8094.0
2021-09-30 12:10:00,212.28,212.48,212.15,212.35,13708.0,200.0776,200.2661,199.9551,200.1436,13708.0
2021-09-30 12:20:00,212.43,212.8,212.43,212.43,35713.0,200.219,200.5677,200.219,200.219,35713.0
2021-09-30 12:30:00,212.41,213.04,212.34,212.8,50885.0,200.2001,200.7939,200.1341,200.5677,50885.0
2021-09-30 12:40:00,212.81,212.83,212.56,212.74,8375.0,200.5771,200.596,200.3415,200.5111,8375.0
2021-09-30 12:50:00,212.77,212.93,212.34,212.49,21322.0,200.5394,200.6902,200.1341,200.2755,21322.0
2021-09-30 13:00:00,212.48,212.8,212.47,212.68,7443.0,200.2661,200.5677,200.2567,200.4546,7443.0
2021-09-30 13:10:00,212.67,212.76,212.38,212.51,10110.0,200.4452,200.53,200.1718,200.2944,10110.0
2021-09-30 13:20:00,212.52,212.61,212.31,212.33,12837.0,200.3038,200.3886,200.1059,200.1247,12837.0
2021-09-30 13:30:00,212.25,212.66,212.22,212.5,13427.0,200.0493,200.4357,200.021,200.2849,13427.0
2021-09-30 13:40:00,212.51,212.74,212.38,212.43,32811.0,200.2944,200.5111,200.1718,200.219,32811.0
2021-09-30 13:50:00,212.45,212.63,212.4,212.59,16901.0,200.2378,200.4075,200.1907,200.3698,16901.0
2021-09-30 14:00:00,212.57,213.25,212.57,213.25,33560.0,200.3509,200.9918,200.3509,200.9918,33560.0
2021-09-30 14:10:00,213.26,213.32,212.99,213.03,10298.0,201.0013,201.0578,200.7468,200.7845,10298.0
2021-09-30 14:20:00,213.07,213.29,212.98,213.27,13562.0,200.8222,201.0295,200.7373,201.0107,13562.0
2021-09-30 14:30:00,213.24,213.54,213.24,213.36,18443.0,200.9824,201.2652,200.9824,201.0955,18443.0
2021-09-30 14:40:00,213.33,213.64,213.32,213.59,8200.0,201.0672,201.3594,201.0578,201.3123,8200.0
2021-09-30 14:50:00,213.74,213.87,213.19,213.25,9015.0,201.4537,201.5762,200.9353,200.9918,9015.0
2021-09-30 15:00:00,213.28,213.54,213.02,213.54,18774.0,201.0201,201.2652,200.775,201.2652,18774.0
2021-09-30 15:10:00,213.53,213.7,213.45,213.58,12758.0,201.2557,201.416,201.1803,201.3029,12758.0
2021-09-30 15:20:00,213.54,213.55,213.13,213.27,12249.0,201.2652,201.2746,200.8787,201.0107,12249.0
2021-09-30 15:30:00,213.2,213.31,212.97,213.0,23815.0,200.9447,201.0484,200.7279,200.7562,23815.0
2021-09-30 15:40:00,213.0,213.14,212.73,212.87,30557.0,200.7562,200.8881,200.5017,200.6337,30557.0
2021-09-30 15:50:00,212.81,212.96,212.1,212.11,228430.0,200.5771,200.7185,199.9079,199.9174,228430.0
2021-10-01 09:30:00,212.1,212.28,211.06,211.78,25709.0,199.9079,200.0776,198.9277,199.6063,25709.0
2021-10-01 09:40:00,212.13,212.13,211.23,211.25,10522.0,199.9362,199.9362,199.0879,199.1068,10522.0
2021-10-01 09:50:00,211.12,211.14,210.11,210.29,39950.0,198.9843,199.0031,198.0323,198.202,39950.0
2021-10-01 10:00:00,210.12,210.38,208.77,209.9,111575.0,198.0417,198.2868,196.7693,197.8344,111575.0
2021-10-01 10:10:00,209.94,210.13,209.15,209.22,34544.0,197.8721,198.0512,197.1275,197.1935,34544.0
2021-10-01 10:20:00,209.15,209.53,208.94,209.16,29705.0,197.1275,197.4857,196.9296,197.1369,29705.0
2021-10-01 10:30:00,209.24,209.28,208.56,208.56,18628.0,197.2123,197.25,196.5714,196.5714,18628.0
2021-10-01 10:40:00,208.52,208.92,208.51,208.83,33959.0,196.5337,196.9107,196.5243,196.8259,33959.0
2021-10-01 10:50:00,208.74,209.21,208.74,209.1,15697.0,196.7411,197.1841,196.7411,197.0804,15697.0
2021-10-01 11:00:00,209.11,209.11,208.28,208.36,19281.0,197.0898,197.0898,196.3075,196.3829,19281.0
2021-10-01 11:10:00,208.37,209.21,208.29,209.11,20590.0,196.3923,197.1841,196.3169,197.0898,20590.0
2021-10-01 11:20:00,209.19,209.26,208.77,208.94,17740.0,197.1652,197.2312,196.7693,196.9296,17740.0
2021-10-01 11:30:00,208.98,209.75,208.9,209.72,8084.0,196.9673,197.693,196.8919,197.6647,8084.0
2021-10-01 11:40:00,209.72,210.23,209.68,210.09,22847.0,197.6647,198.1454,197.627,198.0135,22847.0
2021-10-01 11:50:00,210.09,210.09,209.72,209.93,8636.0,198.0135,198.0135,197.6647,197.8627,8636.0
2021-10-01 12:00:00,209.97,210.12,209.84,210.01,7898.0,197.9004,198.0417,197.7778,197.9381,7898.0
2021-10-01 12:10:00,210.07,210.31,209.87,210.25,14586.0,197.9946,198.2208,197.8061,198.1643,14586.0
2021-10-01 12:20:00,210.3,210.4,210.08,210.1,6659.0,198.2114,198.3057,198.004,198.0229,6659.0
2021-10-01 12:30:00,210.13,210.19,209.82,209.83,12631.0,198.0512,198.1077,197.759,197.7684,12631.0
2021-10-01 12:40:00,209.78,209.87,209.56,209.57,14081.0,197.7213,197.8061,197.5139,197.5234,14081.0
2021-10-01 12:50:00,209.51,209.58,209.28,209.28,7007.0,197.4668,197.5328,197.25,197.25,7007.0
2021-10-01 13:00:00,209.17,209.65,209.05,209.65,6598.0,197.1464,197.5988,197.0333,197.5988,6598.0
2021-10-01 13:10:00,209.66,209.67,209.52,209.58,7438.0,197.6082,197.6176,197.4762,197.5328,7438.0
2021-10-01 13:20:00,209.66,209.86,209.57,209.77,12977.0,197.6082,197.7967,197.5234,197.7119,12977.0
2021-10-01 13:30:00,209.79,210.2,209.75,209.91,48879.0,197.7307,198.1171,197.693,197.8438,48879.0
2021-10-01 13:40:00,209.9,210.59,209.84,210.58,21857.0,197.8344,198.4847,197.7778,198.4753,21857.0
2021-10-01 13:50:00,210.58,210.61,210.42,210.44,11576.0,198.4753,198.5036,198.3245,198.3434,11576.0
2021-10-01 14:00:00,210.46,210.84,210.46,210.78,25634.0,198.3622,198.7204,198.3622,198.6638,25634.0
2021-10-01 14:10:00,210.75,210.9,210.55,210.58,16419.0,198.6355,198.7769,198.447,198.4753,16419.0
2021-10-01 14:20:00,210.58,210.63,210.36,210.45,15528.0,198.4753,198.5224,198.268,198.3528,15528.0
2021-10-01 14:30:00,210.41,210.7,210.41,210.55,9560.0,198.3151,198.5884,198.3151,198.447,9560.0
2021-10-01 14:40:00,210.55,210.82,210.36,210.71,20478.0,198.447,198.7015,198.268,198.5978,20478.0
2021-10-01 14:50:00,210.72,210.8,210.52,210.63,7693.0,198.6073,198.6827,198.4188,198.5224,7693.0
2021-10-01 15:00:00,210.64,210.83,210.61,210.75,20320.0,198.5319,198.7109,198.5036,198.6355,20320.0
2021-10-01 15:10:00,210.77,211.02,210.64,210.64,11601.0,198.6544,198.89,198.5319,198.5319,11601.0
2021-10-01 15:20:00,210.67,210.79,210.47,210.52,13038.0,198.5601,198.6732,198.3716,198.4188,13038.0
2021-10-01 15:30:00,210.51,210.74,210.18,210.21,24960.0,198.4093,198.6261,198.0983,198.1266,24960.0
2021-10-01 15:40:00,210.16,210.24,209.49,209.49,66622.0,198.0794,198.1548,197.448,197.448,66622.0
2021-10-01 15:50:00,209.54,209.99,208.96,209.24,137320.0,197.4951,197.9192,196.9484,197.2123,137320.0
2021-10-04 09:30:00,208.33,209.07,208.1,208.83,34567.0,196.7546,197.4535,196.5374,197.2268,34567.0
2021-10-04 09:40:00,208.52,208.98,207.7,208.03,26327.0,196.934,197.3685,196.1596,196.4713,26327.0
2021-10-04 09:50:00,207.99,208.56,207.89,208.3,26212.0,196.4335,196.9718,196.3391,196.7263,26212.0
2021-10-04 10:00:00,208.17,208.36,207.05,207.06,30853.0,196.6035,196.7829,195.5457,195.5552,30853.0
2021-10-04 10:10:00,207.01,207.7,206.97,207.66,15835.0,195.5079,196.1596,195.4702,196.1218,15835.0
2021-10-04 10:20:00,207.66,207.66,206.69,206.98,38194.0,196.1218,196.1218,195.2057,195.4796,38194.0
2021-10-04 10:30:00,206.9,207.01,206.44,206.5,22187.0,195.4041,195.5079,194.9696,195.0263,22187.0
2021-10-04 10:40:00,206.55,206.69,206.48,206.48,13857.0,195.0735,195.2057,195.0074,195.0074,13857.0
2021-10-04 10:50:00,206.48,206.55,205.58,205.58,32559.0,195.0074,195.0735,194.1574,194.1574,32559.0
2021-10-04 11:00:00,205.65,205.82,205.28,205.64,22622.0,194.2235,194.3841,193.8741,194.2141,22622.0
2021-10-04 11:10:00,205.6,206.04,205.36,205.83,9291.0,194.1763,194.5918,193.9496,194.3935,9291.0
2021-10-04 11:20:00,205.73,205.73,205.23,205.61,10879.0,194.2991,194.2991,193.8269,194.1857,10879.0
2021-10-04 11:30:00,205.59,205.59,205.1,205.12,13436.0,194.1668,194.1668,193.7041,193.723,13436.0
2021-10-04 11:40:00,205.1,205.53,205.1,205.45,6935.0,193.7041,194.1102,193.7041,194.0346,6935.0
2021-10-04 11:50:00,205.47,205.62,205.19,205.45,14289.0,194.0535,194.1952,193.7891,194.0346,14289.0
2021-10-04 12:00:00,205.44,205.72,205.31,205.69,29685.0,194.0252,194.2896,193.9024,194.2613,29685.0
2021-10-04 12:10:00,205.71,205.77,205.58,205.59,9634.0,194.2802,194.3368,194.1574,194.1668,9634.0
2021-10-04 12:20:00,205.42,205.42,204.84,204.84,20787.0,194.0063,194.0063,193.4585,193.4585,20787.0
2021-10-04 12:30:00,204.88,205.19,204.85,204.94,10769.0,193.4963,193.7891,193.468,193.553,10769.0
2021-10-04 12:40:00,204.9,204.98,204.78,204.95,10259.0,193.5152,193.5907,193.4019,193.5624,10259.0
2021-10-04 12:50:00,204.93,205.14,204.77,205.12,8137.0,193.5435,193.7419,193.3924,193.723,8137.0
2021-10-04 13:00:00,205.09,205.38,204.87,205.32,9795.0,193.6946,193.9685,193.4869,193.9119,9795.0
2021-10-04 13:10:00,205.33,205.49,205.25,205.46,10033.0,193.9213,194.0724,193.8457,194.0441,10033.0
2021-10-04 13:20:00,205.42,205.77,205.38,205.52,12844.0,194.0063,194.3368,193.9685,194.1007,12844.0
2021-10-04 13:30:00,205.4,205.67,205.35,205.42,11324.0,193.9874,194.2424,193.9402,194.0063,11324.0
2021-10-04 13:40:00,205.45,205.71,205.34,205.58,18648.0,194.0346,194.2802,193.9307,194.1574,18648.0
2021-10-04 13:50:00,205.59,205.6,205.36,205.44,10598.0,194.1668,194.1763,193.9496,194.0252,10598.0
2021-10-04 14:00:00,205.44,205.75,205.37,205.69,12222.0,194.0252,194.318,193.9591,194.2613,12222.0
2021-10-04 14:10:00,205.62,205.79,205.48,205.77,20530.0,194.1952,194.3557,194.063,194.3368,20530.0
2021-10-04 14:20:00,205.77,205.99,205.71,205.94,11767.0,194.3368,194.5446,194.2802,194.4974,11767.0
2021-10-04 14:30:00,205.9,206.14,205.84,206.05,11222.0,194.4596,194.6863,194.403,194.6013,11222.0
2021-10-04 14:40:00,206.05,206.23,205.91,206.17,22303.0,194.6013,194.7713,194.4691,194.7146,22303.0
2021-10-04 14:50:00,206.19,206.26,206.0,206.15,12747.0,194.7335,194.7996,194.5541,194.6957,12747.0
2021-10-04 15:00:00,206.19,206.58,206.19,206.31,24204.0,194.7335,195.1018,194.7335,194.8468,24204.0
2021-10-04 15:10:00,206.32,206.38,205.9,205.9,22038.0,194.8563,194.913,194.4596,194.4596,22038.0
2021-10-04 15:20:00,205.91,206.22,205.8,206.14,18516.0,194.4691,194.7618,194.3652,194.6863,18516.0
2021-10-04 15:30:00,206.17,206.29,205.81,205.82,36876.0,194.7146,194.828,194.3746,194.3841,36876.0
2021-10-04 15:40:00,205.87,206.38,205.86,206.25,35198.0,194.4313,194.913,194.4218,194.7902,35198.0
2021-10-04 15:50:00,206.22,206.25,205.71,206.15,133450.0,194.7618,194.7902,194.2802,194.6957,133450.0
2021-10-05 09:30:00,206.94,206.94,205.17,205.71,27727.0,195.4418,195.4418,193.7702,194.2802,27727.0
2021-10-05 09:40:00,205.64,205.89,205.09,205.54,23212.0,194.2141,194.4502,193.6946,194.1196,23212.0
2021-10-05 09:50:00,205.49,205.8,205.46,205.75,12487.0,194.0724,194.3652,194.0441,194.318,12487.0
2021-10-05 10:00:00,205.68,206.2,205.59,206.2,32867.0,194.2518,194.743,194.1668,194.743,32867.0
2021-10-05 10:10:00,206.34,206.72,206.12,206.12,10300.0,194.8752,195.2341,194.6674,194.6674,10300.0
2021-10-05 10:20:00,206.14,206.39,205.93,206.39,21264.0,194.6863,194.9224,194.488,194.9224,21264.0
2021-10-05 10:30:00,206.45,206.61,206.25,206.27,8480.0,194.9791,195.1302,194.7902,194.8091,8480.0
2021-10-05 10:40:00,206.23,206.39,205.99,206.32,17727.0,194.7713,194.9224,194.5446,194.8563,17727.0
2021-10-05 10:50:00,206.36,206.56,205.91,206.38,21834.0,194.8941,195.083,194.4691,194.913,21834.0
2021-10-05 11:00:00,206.41,206.72,206.15,206.61,13282.0,194.9413,195.2341,194.6957,195.1302,13282.0
2021-10-05 11:10:00,206.65,206.84,206.58,206.74,13339.0,195.168,195.3474,195.1018,195.253,13339.0
2021-10-05 11:20:00,206.73,207.23,206.65,207.09,17866.0,195.2435,195.7157,195.168,195.5835,17866.0
2021-10-05 11:30:00,207.12,207.31,206.99,207.03,10178.0,195.6118,195.7913,195.4891,195.5268,10178.0
2021-10-05 11:40:00,207.01,207.01,206.29,206.72,68418.0,195.5079,195.5079,194.828,195.2341,68418.0
2021-10-05 11:50:00,206.79,207.09,206.72,206.88,7838.0,195.3002,195.5835,195.2341,195.3852,7838.0
2021-10-05 12:00:00,206.86,206.94,206.77,206.94,4876.0,195.3663,195.4418,195.2813,195.4418,4876.0
2021-10-05 12:10:00,206.96,207.01,206.86,206.91,5739.0,195.4607,195.5079,195.3663,195.4135,5739.0
2021-10-05 12:20:00,206.88,206.88,206.47,206.72,7170.0,195.3852,195.3852,194.998,195.2341,7170.0
2021-10-05 12:30:00,206.71,206.77,206.57,206.72,15138.0,195.2246,195.2813,195.0924,195.2341,15138.0
2021-10-05 12:40:00,206.72,206.8,206.54,206.56,34387.0,195.2341,195.3096,195.0641,195.083,34387.0
2021-10-05 12:50:00,206.56,206.89,206.52,206.84,9641.0,195.083,195.3946,195.0452,195.3474,9641.0
2021-10-05 13:00:00,206.82,206.93,206.77,206.81,30017.0,195.3285,195.4324,195.2813,195.3191,30017.0
2021-10-05 13:10:00,206.81,207.2,206.8,207.19,27117.0,195.3191,195.6874,195.3096,195.6779,27117.0
2021-10-05 13:20:00,207.2,207.22,207.04,207.13,4978.0,195.6874,195.7063,195.5363,195.6213,4978.0
2021-10-05 13:30:00,207.18,207.26,207.14,207.26,6947.0,195.6685,195.7441,195.6307,195.7441,6947.0
2021-10-05 13:40:00,207.26,207.44,207.24,207.24,7831.0,195.7441,195.9141,195.7252,195.7252,7831.0
2021-10-05 13:50:00,207.29,207.4,207.11,207.2,7084.0,195.7724,195.8763,195.6024,195.6874,7084.0
2021-10-05 14:00:00,207.19,207.19,206.87,206.97,5056.0,195.6779,195.6779,195.3757,195.4702,5056.0
2021-10-05 14:10:00,206.91,207.0,206.78,206.86,7395.0,195.4135,195.4985,195.2907,195.3663,7395.0
2021-10-05 14:20:00,206.83,207.08,206.81,206.99,6707.0,195.338,195.5741,195.3191,195.4891,6707.0
2021-10-05 14:30:00,207.01,207.22,206.88,206.96,5542.0,195.5079,195.7063,195.3852,195.4607,5542.0
2021-10-05 14:40:00,206.95,207.0,206.79,206.98,16412.0,195.4513,195.4985,195.3002,195.4796,16412.0
2021-10-05 14:50:00,207.01,207.08,206.92,206.93,6016.0,195.5079,195.5741,195.4229,195.4324,6016.0
2021-10-05 15:00:00,206.81,207.0,206.81,206.95,6828.0,195.3191,195.4985,195.3191,195.4513,6828.0
2021-10-05 15:10:00,206.96,207.05,206.88,206.9,6638.0,195.4607,195.5457,195.3852,195.4041,6638.0
2021-10-05 15:20:00,206.93,206.99,206.79,206.81,8561.0,195.4324,195.4891,195.3002,195.3191,8561.0
2021-10-05 15:30:00,206.88,207.07,206.81,206.89,15456.0,195.3852,195.5646,195.3191,195.3946,15456.0
2021-10-05 15:40:00,206.82,206.9,206.43,206.48,22736.0,195.3285,195.4041,194.9602,195.0074,22736.0
2021-10-05 15:50:00,206.44,206.44,205.55,205.63,123123.0,194.9696,194.9696,194.1291,194.2046,123123.0
2021-10-06 09:30:00,205.0,205.0,204.28,204.28,36673.0,193.6096,193.6096,192.9296,192.9296,36673.0
2021-10-06 09:40:00,204.39,205.39,204.36,204.93,14482.0,193.0335,193.978,193.0052,193.5435,14482.0
2021-10-06 09:50:00,204.77,204.77,203.92,204.32,31375.0,193.3924,193.3924,192.5896,192.9674,31375.0
2021-10-06 10:00:00,204.22,204.68,203.8,204.49,12832.0,192.873,193.3074,192.4763,193.128,12832.0
2021-10-06 10:10:00,204.47,205.08,204.21,204.47,14315.0,193.1091,193.6852,192.8635,193.1091,14315.0
2021-10-06 10:20:00,204.46,205.29,204.39,205.13,11863.0,193.0996,193.8835,193.0335,193.7324,11863.0
2021-10-06 10:30:00,205.13,205.39,205.07,205.36,11070.0,193.7324,193.978,193.6757,193.9496,11070.0
2021-10-06 10:40:00,205.34,205.41,204.78,205.2,10296.0,193.9307,193.9968,193.4019,193.7985,10296.0
2021-10-06 10:50:00,205.2,205.38,204.97,205.38,16047.0,193.7985,193.9685,193.5813,193.9685,16047.0
2021-10-06 11:00:00,205.39,205.74,205.14,205.38,14747.0,193.978,194.3085,193.7419,193.9685,14747.0
2021-10-06 11:10:00,205.46,205.56,205.24,205.37,19275.0,194.0441,194.1385,193.8363,193.9591,19275.0
2021-10-06 11:20:00,205.46,205.53,205.02,205.12,9233.0,194.0441,194.1102,193.6285,193.723,9233.0
2021-10-06 11:30:00,205.02,205.22,204.89,205.18,8577.0,193.6285,193.8174,193.5057,193.7796,8577.0
2021-10-06 11:40:00,205.24,205.32,204.92,205.31,9075.0,193.8363,193.9119,193.5341,193.9024,9075.0
2021-10-06 11:50:00,205.27,205.75,205.26,205.59,20410.0,193.8646,194.318,193.8552,194.1668,20410.0
2021-10-06 12:00:00,205.63,205.63,205.08,205.1,18620.0,194.2046,194.2046,193.6852,193.7041,18620.0
2021-10-06 12:10:00,205.17,205.33,205.05,205.29,16767.0,193.7702,193.9213,193.6569,193.8835,16767.0
2021-10-06 12:20:00,205.34,205.43,205.08,205.3,8977.0,193.9307,194.0157,193.6852,193.893,8977.0
2021-10-06 12:30:00,205.33,205.44,205.15,205.25,5027.0,193.9213,194.0252,193.7513,193.8457,5027.0
2021-10-06 12:40:00,205.24,205.27,204.91,204.95,14026.0,193.8363,193.8646,193.5246,193.5624,14026.0
2021-10-06 12:50:00,204.97,205.04,204.83,204.92,8918.0,193.5813,193.6474,193.4491,193.5341,8918.0
2021-10-06 13:00:00,204.92,204.98,204.69,204.79,9108.0,193.5341,193.5907,193.3169,193.4113,9108.0
2021-10-06 13:10:00,204.76,205.01,204.68,204.93,10912.0,193.383,193.6191,193.3074,193.5435,10912.0
2021-10-06 13:20:00,204.85,205.36,204.85,205.31,12123.0,193.468,193.9496,193.468,193.9024,12123.0
2021-10-06 13:30:00,205.37,206.13,205.37,206.08,20096.0,193.9591,194.6768,193.9591,194.6296,20096.0
2021-10-06 13:40:00,206.04,206.08,205.88,206.01,18393.0,194.5918,194.6296,194.4407,194.5635,18393.0
2021-10-06 13:50:00,205.97,205.98,205.73,205.86,7623.0,194.5257,194.5352,194.2991,194.4218,7623.0
2021-10-06 14:00:00,206.01,206.04,205.69,205.95,10435.0,194.5635,194.5918,194.2613,194.5068,10435.0
2021-10-06 14:10:00,205.98,206.45,205.98,206.41,19609.0,194.5352,194.9791,194.5352,194.9413,19609.0
2021-10-06 14:20:00,206.44,206.55,206.29,206.4,22721.0,194.9696,195.0735,194.828,194.9318,22721.0
2021-10-06 14:30:00,206.32,206.41,206.25,206.3,6031.0,194.8563,194.9413,194.7902,194.8374,6031.0
2021-10-06 14:40:00,206.39,206.47,206.32,206.41,6128.0,194.9224,194.998,194.8563,194.9413,6128.0
2021-10-06 14:50:00,206.41,206.42,206.17,206.18,7460.0,194.9413,194.9507,194.7146,194.7241,7460.0
2021-10-06 15:00:00,206.17,206.21,205.97,206.07,6919.0,194.7146,194.7524,194.5257,194.6202,6919.0
2021-10-06 15:10:00,206.07,206.32,206.03,206.28,6518.0,194.6202,194.8563,194.5824,194.8185,6518.0
2021-10-06 15:20:00,206.33,206.43,206.25,206.42,9304.0,194.8657,194.9602,194.7902,194.9507,9304.0
2021-10-06 15:30:00,206.43,206.44,206.17,206.31,18720.0,194.9602,194.9696,194.7146,194.8468,18720.0
2021-10-06 15:40:00,206.31,207.27,206.28,207.14,69700.0,194.8468,195.7535,194.8185,195.6307,69700.0
2021-10-06 15:50:00,207.11,207.34,207.04,207.13,77924.0,195.6024,195.8196,195.5363,195.6213,77924.0
2021-10-07 09:30:00,207.82,210.4,207.82,209.7,47902.0,196.2729,198.7096,196.2729,198.0485,47902.0
2021-10-07 09:40:00,209.73,209.73,208.44,208.93,14479.0,198.0768,198.0768,196.8585,197.3213,14479.0
2021-10-07 09:50:00,209.15,209.91,209.04,209.91,11760.0,197.529,198.2468,197.4252,198.2468,11760.0
2021-10-07 10:00:00,210.05,210.61,209.91,210.58,17296.0,198.379,198.9079,198.2468,198.8796,17296.0
2021-10-07 10:10:00,210.63,210.93,210.45,210.62,11793.0,198.9268,199.2101,198.7568,198.9174,11793.0
2021-10-07 10:20:00,210.57,210.67,210.12,210.12,14723.0,198.8701,198.9646,198.4451,198.4451,14723.0
2021-10-07 10:30:00,210.14,210.42,210.11,210.19,6349.0,198.464,198.7285,198.4357,198.5113,6349.0
2021-10-07 10:40:00,210.21,210.45,209.95,210.11,9476.0,198.5301,198.7568,198.2846,198.4357,9476.0
2021-10-07 10:50:00,210.11,210.43,210.1,210.21,5138.0,198.4357,198.7379,198.4263,198.5301,5138.0
2021-10-07 11:00:00,210.24,210.69,210.24,210.52,37038.0,198.5585,198.9835,198.5585,198.8229,37038.0
2021-10-07 11:10:00,210.39,210.6,210.33,210.53,10053.0,198.7001,198.8985,198.6435,198.8324,10053.0
2021-10-07 11:20:00,210.6,210.71,210.45,210.59,6042.0,198.8985,199.0024,198.7568,198.889,6042.0
2021-10-07 11:30:00,210.56,210.61,210.35,210.48,7184.0,198.8607,198.9079,198.6624,198.7851,7184.0
2021-10-07 11:40:00,210.45,210.75,210.41,210.72,8701.0,198.7568,199.0401,198.719,199.0118,8701.0
2021-10-07 11:50:00,210.67,211.15,210.6,211.01,18828.0,198.9646,199.4179,198.8985,199.2857,18828.0
2021-10-07 12:00:00,211.01,211.02,210.82,210.89,4617.0,199.2857,199.2951,199.1063,199.1724,4617.0
2021-10-07 12:10:00,210.86,210.95,210.66,210.66,5250.0,199.144,199.229,198.9551,198.9551,5250.0
2021-10-07 12:20:00,210.66,210.78,210.6,210.78,6852.0,198.9551,199.0685,198.8985,199.0685,6852.0
2021-10-07 12:30:00,210.78,210.99,210.74,210.95,12344.0,199.0685,199.2668,199.0307,199.229,12344.0
2021-10-07 12:40:00,210.97,211.18,210.84,211.11,19717.0,199.2479,199.4463,199.1251,199.3801,19717.0
2021-10-07 12:50:00,211.16,211.29,211.02,211.09,5815.0,199.4274,199.5501,199.2951,199.3613,5815.0
2021-10-07 13:00:00,211.05,211.05,210.86,210.89,4644.0,199.3235,199.3235,199.144,199.1724,4644.0
2021-10-07 13:10:00,211.0,211.01,210.74,210.87,6773.0,199.2763,199.2857,199.0307,199.1535,6773.0
2021-10-07 13:20:00,210.86,210.97,210.79,210.97,4472.0,199.144,199.2479,199.0779,199.2479,4472.0
2021-10-07 13:30:00,210.97,211.19,210.9,211.19,7621.0,199.2479,199.4557,199.1818,199.4557,7621.0
2021-10-07 13:40:00,211.16,211.18,210.87,210.94,30118.0,199.4274,199.4463,199.1535,199.2196,30118.0
2021-10-07 13:50:00,210.9,211.01,210.85,210.91,8742.0,199.1818,199.2857,199.1346,199.1913,8742.0
2021-10-07 14:00:00,210.91,210.91,210.69,210.78,7525.0,199.1913,199.1913,198.9835,199.0685,7525.0
2021-10-07 14:10:00,210.79,210.96,210.76,210.92,9567.0,199.0779,199.2385,199.0496,199.2007,9567.0
2021-10-07 14:20:00,210.92,210.96,210.75,210.93,9599.0,199.2007,199.2385,199.0401,199.2101,9599.0
2021-10-07 14:30:00,210.99,210.99,210.75,210.76,9795.0,199.2668,199.2668,199.0401,199.0496,9795.0
2021-10-07 14:40:00,210.75,210.75,210.4,210.42,18247.0,199.0401,199.0401,198.7096,198.7285,18247.0
2021-10-07 14:50:00,210.4,210.67,210.31,210.42,23039.0,198.7096,198.9646,198.6246,198.7285,23039.0
2021-10-07 15:00:00,210.43,211.05,210.38,211.0,33349.0,198.7379,199.3235,198.6907,199.2763,33349.0
2021-10-07 15:10:00,210.96,211.23,210.84,211.19,26182.0,199.2385,199.4935,199.1251,199.4557,26182.0
2021-10-07 15:20:00,211.18,211.26,211.01,211.24,23557.0,199.4463,199.5218,199.2857,199.5029,23557.0
2021-10-07 15:30:00,211.25,211.25,210.97,211.0,45931.0,199.5124,199.5124,199.2479,199.2763,45931.0
2021-10-07 15:40:00,211.0,211.12,210.82,211.08,85930.0,199.2763,199.3896,199.1063,199.3518,85930.0
2021-10-07 15:50:00,211.06,211.08,210.54,210.9,146459.0,199.3329,199.3518,198.8418,199.1818,146459.0
2021-10-08 09:30:00,210.83,211.37,210.59,210.93,21088.0,199.1157,199.6257,198.889,199.2101,21088.0
2021-10-08 09:40:00,210.93,211.2,210.24,210.24,3529.0,199.2101,199.4651,198.5585,198.5585,3529.0
2021-10-08 09:50:00,210.2,210.7,210.04,210.04,4233.0,198.5207,198.9929,198.3696,198.3696,4233.0
2021-10-08 10:00:00,210.07,210.56,210.07,210.45,8507.0,198.3979,198.8607,198.3979,198.7568,8507.0
2021-10-08 10:10:00,210.43,210.44,209.99,210.12,31311.0,198.7379,198.7474,198.3224,198.4451,31311.0
2021-10-08 10:20:00,210.21,210.31,209.88,209.94,32357.0,198.5301,198.6246,198.2185,198.2752,32357.0
2021-10-08 10:30:00,209.95,210.16,209.77,209.91,21216.0,198.2846,198.4829,198.1146,198.2468,21216.0
2021-10-08 10:40:00,209.95,209.98,209.71,209.92,5082.0,198.2846,198.3129,198.0579,198.2563,5082.0
2021-10-08 10:50:00,209.92,209.92,209.4,209.53,20829.0,198.2563,198.2563,197.7652,197.8879,20829.0
2021-10-08 11:00:00,209.54,209.59,209.25,209.56,5124.0,197.8974,197.9446,197.6235,197.9163,5124.0
2021-10-08 11:10:00,209.61,209.82,209.54,209.73,5648.0,197.9635,198.1618,197.8974,198.0768,5648.0
2021-10-08 11:20:00,209.8,209.83,209.56,209.64,5885.0,198.1429,198.1713,197.9163,197.9918,5885.0
2021-10-08 11:30:00,209.59,209.64,209.47,209.58,5401.0,197.9446,197.9918,197.8313,197.9352,5401.0
2021-10-08 11:40:00,209.5,209.52,209.27,209.48,2997.0,197.8596,197.8785,197.6424,197.8407,2997.0
2021-10-08 11:50:00,209.51,209.52,209.29,209.39,2937.0,197.869,197.8785,197.6613,197.7557,2937.0
2021-10-08 12:00:00,209.19,209.36,209.16,209.35,3426.0,197.5668,197.7274,197.5385,197.7179,3426.0
2021-10-08 12:10:00,209.39,209.79,209.35,209.72,6457.0,197.7557,198.1335,197.7179,198.0674,6457.0
2021-10-08 12:20:00,209.7,210.0,209.62,209.68,17402.0,198.0485,198.3318,197.9729,198.0296,17402.0
2021-10-08 12:30:00,209.68,210.0,209.66,209.95,15452.0,198.0296,198.3318,198.0107,198.2846,15452.0
2021-10-08 12:40:00,210.0,210.15,209.99,210.09,5561.0,198.3318,198.4735,198.3224,198.4168,5561.0
2021-10-08 12:50:00,210.12,210.12,209.92,209.92,2227.0,198.4451,198.4451,198.2563,198.2563,2227.0
2021-10-08 13:00:00,209.88,209.95,209.85,209.89,4595.0,198.2185,198.2846,198.1902,198.2279,4595.0
2021-10-08 13:10:00,209.91,210.28,209.91,210.27,28701.0,198.2468,198.5963,198.2468,198.5868,28701.0
2021-10-08 13:20:00,210.33,210.67,210.3,210.64,29632.0,198.6435,198.9646,198.6151,198.9363,29632.0
2021-10-08 13:30:00,210.6,210.79,210.55,210.7,5500.0,198.8985,199.0779,198.8513,198.9929,5500.0
2021-10-08 13:40:00,210.64,210.85,210.58,210.85,12007.0,198.9363,199.1346,198.8796,199.1346,12007.0
2021-10-08 13:50:00,210.91,211.13,210.86,211.07,18939.0,199.1913,199.399,199.144,199.3424,18939.0
2021-10-08 14:00:00,211.07,211.34,211.04,211.34,7746.0,199.3424,199.5974,199.314,199.5974,7746.0
2021-10-08 14:10:00,211.36,211.38,211.14,211.22,30317.0,199.6163,199.6351,199.4085,199.484,30317.0
2021-10-08 14:20:00,211.22,211.36,211.14,211.25,8549.0,199.484,199.6163,199.4085,199.5124,8549.0
2021-10-08 14:30:00,211.23,211.28,211.12,211.18,5094.0,199.4935,199.5407,199.3896,199.4463,5094.0
2021-10-08 14:40:00,211.15,211.23,211.06,211.12,8694.0,199.4179,199.4935,199.3329,199.3896,8694.0
2021-10-08 14:50:00,211.16,211.22,210.94,211.02,6930.0,199.4274,199.484,199.2196,199.2951,6930.0
2021-10-08 15:00:00,211.02,211.11,210.93,211.11,6067.0,199.2951,199.3801,199.2101,199.3801,6067.0
2021-10-08 15:10:00,211.08,211.31,211.04,211.31,8642.0,199.3518,199.569,199.314,199.569,8642.0
2021-10-08 15:20:00,211.3,211.34,211.25,211.32,9782.0,199.5596,199.5974,199.5124,199.5785,9782.0
2021-10-08 15:30:00,211.3,211.38,210.84,210.84,30229.0,199.5596,199.6351,199.1251,199.1251,30229.0
2021-10-08 15:40:00,210.82,210.82,210.5,210.53,34043.0,199.1063,199.1063,198.804,198.8324,34043.0
2021-10-08 15:50:00,210.47,210.6,210.33,210.4,40146.0,198.7757,198.8985,198.6435,198.7096,40146.0
2021-10-11 09:30:00,209.68,210.84,209.68,210.33,31855.0,198.0296,199.1251,198.0296,198.6435,31855.0
2021-10-11 09:40:00,210.52,210.82,210.28,210.4,6490.0,198.8229,199.1063,198.5963,198.7096,6490.0
2021-10-11 09:50:00,210.4,210.96,210.38,210.77,6794.0,198.7096,199.2385,198.6907,199.059,6794.0
2021-10-11 10:00:00,210.97,211.1,210.54,210.54,6856.0,199.2479,199.3707,198.8418,198.8418,6856.0
2021-10-11 10:10:00,210.63,211.12,210.63,210.97,3417.0,198.9268,199.3896,198.9268,199.2479,3417.0
2021-10-11 10:20:00,211.02,211.04,210.83,210.89,10289.0,199.2951,199.314,199.1157,199.1724,10289.0
2021-10-11 10:30:00,210.88,210.97,210.71,210.79,7840.0,199.1629,199.2479,199.0024,199.0779,7840.0
2021-10-11 10:40:00,210.84,210.84,210.56,210.66,5210.0,199.1251,199.1251,198.8607,198.9551,5210.0
2021-10-11 10:50:00,210.68,210.9,210.68,210.84,16911.0,198.974,199.1818,198.974,199.1251,16911.0
2021-10-11 11:00:00,210.87,211.02,210.74,210.9,17665.0,199.1535,199.2951,199.0307,199.1818,17665.0
2021-10-11 11:10:00,210.87,211.32,210.81,210.94,41849.0,199.1535,199.5785,199.0968,199.2196,41849.0
2021-10-11 11:20:00,210.85,211.0,210.64,210.88,5916.0,199.1346,199.2763,198.9363,199.1629,5916.0
2021-10-11 11:30:00,210.99,211.14,210.79,211.01,4881.0,199.2668,199.4085,199.0779,199.2857,4881.0
2021-10-11 11:40:00,211.06,211.07,210.56,210.62,31886.0,199.3329,199.3424,198.8607,198.9174,31886.0
2021-10-11 11:50:00,210.62,210.68,210.41,210.48,10575.0,198.9174,198.974,198.719,198.7851,10575.0
2021-10-11 12:00:00,210.52,210.67,210.48,210.57,47975.0,198.8229,198.9646,198.7851,198.8701,47975.0
2021-10-11 12:10:00,210.57,210.67,210.44,210.67,17623.0,198.8701,198.9646,198.7474,198.9646,17623.0
2021-10-11 12:20:00,210.67,210.92,210.66,210.92,8484.0,198.9646,199.2007,198.9551,199.2007,8484.0
2021-10-11 12:30:00,210.89,211.04,210.83,210.94,7931.0,199.1724,199.314,199.1157,199.2196,7931.0
2021-10-11 12:40:00,210.95,211.05,210.73,210.78,65101.0,199.229,199.3235,199.0213,199.0685,65101.0
2021-10-11 12:50:00,210.84,211.0,210.66,210.93,8406.0,199.1251,199.2763,198.9551,199.2101,8406.0
2021-10-11 13:00:00,210.87,210.96,210.22,210.24,60423.0,199.1535,199.2385,198.5396,198.5585,60423.0
2021-10-11 13:10:00,210.26,210.58,210.25,210.51,8886.0,198.5774,198.8796,198.5679,198.8135,8886.0
2021-10-11 13:20:00,210.56,210.56,210.23,210.26,6172.0,198.8607,198.8607,198.549,198.5774,6172.0
2021-10-11 13:30:00,210.22,210.51,210.22,210.47,6187.0,198.5396,198.8135,198.5396,198.7757,6187.0
2021-10-11 13:40:00,210.49,210.51,210.2,210.23,68499.0,198.7946,198.8135,198.5207,198.549,68499.0
2021-10-11 13:50:00,210.3,210.32,209.9,209.99,12127.0,198.6151,198.634,198.2374,198.3224,12127.0
2021-10-11 14:00:00,209.95,210.13,209.94,210.07,4026.0,198.2846,198.4546,198.2752,198.3979,4026.0
2021-10-11 14:10:00,210.15,210.29,210.09,210.09,3085.0,198.4735,198.6057,198.4168,198.4168,3085.0
2021-10-11 14:20:00,210.06,210.2,210.03,210.2,5970.0,198.3885,198.5207,198.3601,198.5207,5970.0
2021-10-11 14:30:00,210.19,210.31,210.15,210.16,65861.0,198.5113,198.6246,198.4735,198.4829,65861.0
2021-10-11 14:40:00,210.17,210.27,210.08,210.26,37540.0,198.4924,198.5868,198.4074,198.5774,37540.0
2021-10-11 14:50:00,210.24,210.38,210.09,210.35,6449.0,198.5585,198.6907,198.4168,198.6624,6449.0
2021-10-11 15:00:00,210.34,210.47,210.2,210.28,6425.0,198.6529,198.7757,198.5207,198.5963,6425.0
2021-10-11 15:10:00,210.26,210.37,210.24,210.31,4537.0,198.5774,198.6813,198.5585,198.6246,4537.0
2021-10-11 15:20:00,210.28,210.28,210.12,210.16,11561.0,198.5963,198.5963,198.4451,198.4829,11561.0
2021-10-11 15:30:00,210.13,210.23,210.07,210.11,34886.0,198.4546,198.549,198.3979,198.4357,34886.0
2021-10-11 15:40:00,210.09,210.3,210.07,210.15,16017.0,198.4168,198.6151,198.3979,198.4735,16017.0
2021-10-11 15:50:00,209.99,210.09,209.76,209.76,80759.0,198.3224,198.4168,198.1052,198.1052,80759.0
2021-10-12 09:30:00,210.48,211.21,210.44,210.81,77358.0,198.7851,199.4746,198.7474,199.0968,77358.0
2021-10-12 09:40:00,210.78,210.82,210.19,210.48,8714.0,199.0685,199.1063,198.5113,198.7851,8714.0
2021-10-12 09:50:00,210.66,211.29,210.59,210.8,18660.0,198.9551,199.5501,198.889,199.0874,18660.0
2021-10-12 10:00:00,210.79,211.16,210.55,210.98,12474.0,199.0779,199.4274,198.8513,199.2574,12474.0
2021-10-12 10:10:00,210.99,211.12,210.57,210.92,27594.0,199.2668,199.3896,198.8701,199.2007,27594.0
2021-10-12 10:20:00,210.82,210.86,210.55,210.63,7833.0,199.1063,199.144,198.8513,198.9268,7833.0
2021-10-12 10:30:00,210.52,210.85,210.27,210.85,30338.0,198.8229,199.1346,198.5868,199.1346,30338.0
2021-10-12 10:40:00,210.8,210.93,210.24,210.3,36166.0,199.0874,199.2101,198.5585,198.6151,36166.0
2021-10-12 10:50:00,210.28,210.5,210.19,210.19,21358.0,198.5963,198.804,198.5113,198.5113,21358.0
2021-10-12 11:00:00,210.22,211.0,210.17,210.95,54502.0,198.5396,199.2763,198.4924,199.229,54502.0
2021-10-12 11:10:00,211.02,211.1,210.23,210.28,14734.0,199.2951,199.3707,198.549,198.5963,14734.0
2021-10-12 11:20:00,210.29,210.45,210.05,210.06,35151.0,198.6057,198.7568,198.379,198.3885,35151.0
2021-10-12 11:30:00,210.09,210.18,209.9,210.08,22278.0,198.4168,198.5018,198.2374,198.4074,22278.0
2021-10-12 11:40:00,210.02,210.21,209.95,210.11,73509.0,198.3507,198.5301,198.2846,198.4357,73509.0
2021-10-12 11:50:00,210.08,210.26,210.02,210.2,13573.0,198.4074,198.5774,198.3507,198.5207,13573.0
2021-10-12 12:00:00,210.23,210.66,210.23,210.63,32484.0,198.549,198.9551,198.549,198.9268,32484.0
2021-10-12 12:10:00,210.63,210.86,210.58,210.72,24363.0,198.9268,199.144,198.8796,199.0118,24363.0
2021-10-12 12:20:00,210.72,210.86,210.46,210.48,18174.0,199.0118,199.144,198.7663,198.7851,18174.0
2021-10-12 12:30:00,210.49,210.55,210.2,210.41,36176.0,198.7946,198.8513,198.5207,198.719,36176.0
2021-10-12 12:40:00,210.41,210.46,210.28,210.37,9262.0,198.719,198.7663,198.5963,198.6813,9262.0
2021-10-12 12:50:00,210.4,210.4,209.95,210.03,11363.0,198.7096,198.7096,198.2846,198.3601,11363.0
2021-10-12 13:00:00,210.03,210.19,209.95,209.95,13537.0,198.3601,198.5113,198.2846,198.2846,13537.0
2021-10-12 13:10:00,210.0,210.1,209.95,210.09,8415.0,198.3318,198.4263,198.2846,198.4168,8415.0
2021-10-12 13:20:00,210.12,210.21,209.99,210.16,13392.0,198.4451,198.5301,198.3224,198.4829,13392.0
2021-10-12 13:30:00,210.16,210.28,210.13,210.22,21364.0,198.4829,198.5963,198.4546,198.5396,21364.0
2021-10-12 13:40:00,210.22,210.27,210.06,210.16,13209.0,198.5396,198.5868,198.3885,198.4829,13209.0
2021-10-12 13:50:00,210.17,210.28,209.25,209.42,46115.0,198.4924,198.5963,197.6235,197.784,46115.0
2021-10-12 14:00:00,209.27,209.42,209.12,209.2,23475.0,197.6424,197.784,197.5007,197.5763,23475.0
2021-10-12 14:10:00,209.23,209.39,209.14,209.28,17072.0,197.6046,197.7557,197.5196,197.6518,17072.0
2021-10-12 14:20:00,209.23,209.39,209.12,209.34,33258.0,197.6046,197.7557,197.5007,197.7085,33258.0
2021-10-12 14:30:00,209.35,209.44,208.89,208.89,52635.0,197.7179,197.8029,197.2835,197.2835,52635.0
2021-10-12 14:40:00,208.82,209.06,208.82,208.96,9628.0,197.2174,197.444,197.2174,197.3496,9628.0
2021-10-12 14:50:00,208.96,209.15,208.8,208.94,36889.0,197.3496,197.529,197.1985,197.3307,36889.0
2021-10-12 15:00:00,208.97,209.0,208.71,208.89,19655.0,197.359,197.3874,197.1135,197.2835,19655.0
2021-10-12 15:10:00,208.88,208.89,208.38,208.51,6859.0,197.274,197.2835,196.8018,196.9246,6859.0
2021-10-12 15:20:00,208.57,208.72,208.45,208.68,20577.0,196.9813,197.1229,196.8679,197.0852,20577.0
2021-10-12 15:30:00,208.62,208.83,208.24,208.27,36691.0,197.0285,197.2268,196.6696,196.6979,36691.0
2021-10-12 15:40:00,208.25,208.34,207.81,207.89,30763.0,196.6791,196.7641,196.2635,196.3391,30763.0
2021-10-12 15:50:00,207.9,208.39,207.59,208.26,213234.0,196.3485,196.8113,196.0557,196.6885,213234.0
2021-10-13 09:30:00,207.95,209.3,207.95,208.89,25471.0,196.3957,197.6707,196.3957,197.2835,25471.0
2021-10-13 09:40:00,209.21,209.21,208.05,208.48,6197.0,197.5857,197.5857,196.4902,196.8963,6197.0
2021-10-13 09:50:00,208.53,208.75,208.16,208.26,7907.0,196.9435,197.1513,196.5941,196.6885,7907.0
2021-10-13 10:00:00,208.36,208.75,207.98,208.56,9294.0,196.7829,197.1513,196.4241,196.9718,9294.0
2021-10-13 10:10:00,208.49,208.57,207.95,208.34,11275.0,196.9057,196.9813,196.3957,196.7641,11275.0
2021-10-13 10:20:00,208.42,208.42,207.84,208.12,11494.0,196.8396,196.8396,196.2918,196.5563,11494.0
2021-10-13 10:30:00,208.21,208.84,208.0,208.71,12570.0,196.6413,197.2363,196.4429,197.1135,12570.0
2021-10-13 10:40:00,208.69,208.86,208.53,208.53,10638.0,197.0946,197.2552,196.9435,196.9435,10638.0
2021-10-13 10:50:00,208.61,208.66,208.26,208.3,8204.0,197.019,197.0663,196.6885,196.7263,8204.0
2021-10-13 11:00:00,208.3,208.57,208.21,208.43,15883.0,196.7263,196.9813,196.6413,196.8491,15883.0
2021-10-13 11:10:00,208.48,208.81,208.48,208.7,6281.0,196.8963,197.2079,196.8963,197.104,6281.0
2021-10-13 11:20:00,208.7,208.89,208.66,208.78,21609.0,197.104,197.2835,197.0663,197.1796,21609.0
2021-10-13 11:30:00,208.74,208.97,208.7,208.94,7185.0,197.1418,197.359,197.104,197.3307,7185.0
2021-10-13 11:40:00,209.01,209.65,208.96,209.47,21398.0,197.3968,198.0013,197.3496,197.8313,21398.0
2021-10-13 11:50:00,209.49,209.69,209.34,209.68,9451.0,197.8502,198.039,197.7085,198.0296,9451.0
2021-10-13 12:00:00,209.63,209.92,209.63,209.87,12723.0,197.9824,198.2563,197.9824,198.209,12723.0
2021-10-13 12:10:00,209.94,209.97,209.7,209.85,14212.0,198.2752,198.3035,198.0485,198.1902,14212.0
2021-10-13 12:20:00,209.92,210.08,209.79,210.01,22309.0,198.2563,198.4074,198.1335,198.3413,22309.0
2021-10-13 12:30:00,209.97,210.18,209.84,210.17,5325.0,198.3035,198.5018,198.1807,198.4924,5325.0
2021-10-13 12:40:00,210.14,210.27,210.04,210.14,21015.0,198.464,198.5868,198.3696,198.464,21015.0
2021-10-13 12:50:00,210.12,210.12,209.85,209.95,9092.0,198.4451,198.4451,198.1902,198.2846,9092.0
2021-10-13 13:00:00,210.02,210.27,209.94,210.19,16656.0,198.3507,198.5868,198.2752,198.5113,16656.0
2021-10-13 13:10:00,210.12,210.45,210.07,210.33,6752.0,198.4451,198.7568,198.3979,198.6435,6752.0
2021-10-13 13:20:00,210.31,210.54,210.26,210.51,10162.0,198.6246,198.8418,198.5774,198.8135,10162.0
2021-10-13 13:30:00,210.48,210.86,210.48,210.77,10414.0,198.7851,199.144,198.7851,199.059,10414.0
2021-10-13 13:40:00,210.76,210.76,210.43,210.44,8958.0,199.0496,199.0496,198.7379,198.7474,8958.0
2021-10-13 13:50:00,210.43,210.66,210.41,210.55,10694.0,198.7379,198.9551,198.719,198.8513,10694.0
2021-10-13 14:00:00,210.52,211.13,210.33,210.52,10155.0,198.8229,199.399,198.6435,198.8229,10155.0
2021-10-13 14:10:00,210.57,210.83,210.49,210.61,12617.0,198.8701,199.1157,198.7946,198.9079,12617.0
2021-10-13 14:20:00,210.65,210.76,210.39,210.46,29171.0,198.9457,199.0496,198.7001,198.7663,29171.0
2021-10-13 14:30:00,210.38,210.45,209.68,209.71,19693.0,198.6907,198.7568,198.0296,198.0579,19693.0
2021-10-13 14:40:00,209.71,209.72,209.44,209.45,32119.0,198.0579,198.0674,197.8029,197.8124,32119.0
2021-10-13 14:50:00,209.42,209.56,209.23,209.44,12430.0,197.784,197.9163,197.6046,197.8029,12430.0
2021-10-13 15:00:00,209.41,209.72,209.3,209.64,18591.0,197.7746,198.0674,197.6707,197.9918,18591.0
2021-10-13 15:10:00,209.61,209.75,209.5,209.62,7163.0,197.9635,198.0957,197.8596,197.9729,7163.0
2021-10-13 15:20:00,209.65,209.69,209.48,209.5,10103.0,198.0013,198.039,197.8407,197.8596,10103.0
2021-10-13 15:30:00,209.56,209.67,209.42,209.53,12077.0,197.9163,198.0202,197.784,197.8879,12077.0
2021-10-13 15:40:00,209.51,209.68,209.38,209.68,28583.0,197.869,198.0296,197.7463,198.0296,28583.0
2021-10-13 15:50:00,209.61,209.72,209.35,209.42,113325.0,197.9635,198.0674,197.7179,197.784,113325.0
2021-10-14 09:30:00,209.97,210.2,209.5,209.67,15496.0,198.3035,198.5207,197.8596,198.0202,15496.0
2021-10-14 09:40:00,209.57,210.42,209.57,209.88,9412.0,197.9257,198.7285,197.9257,198.2185,9412.0
2021-10-14 09:50:00,210.13,210.56,209.88,210.55,3482.0,198.4546,198.8607,198.2185,198.8513,3482.0
2021-10-14 10:00:00,210.87,211.76,210.87,211.36,15552.0,199.1535,199.994,199.1535,199.6163,15552.0
2021-10-14 10:10:00,211.33,211.44,210.88,210.95,17806.0,199.5879,199.6918,199.1629,199.229,17806.0
2021-10-14 10:20:00,210.95,211.03,210.68,210.68,9697.0,199.229,199.3046,198.974,198.974,9697.0
2021-10-14 10:30:00,210.78,210.82,210.46,210.66,17617.0,199.0685,199.1063,198.7663,198.9551,17617.0
2021-10-14 10:40:00,210.69,210.92,210.33,210.88,10968.0,198.9835,199.2007,198.6435,199.1629,10968.0
2021-10-14 10:50:00,210.91,211.16,210.85,211.12,10054.0,199.1913,199.4274,199.1346,199.3896,10054.0
2021-10-14 11:00:00,211.2,211.89,211.12,211.46,42460.0,199.4651,200.1168,199.3896,199.7107,42460.0
2021-10-14 11:10:00,211.4,211.76,211.36,211.7,13873.0,199.654,199.994,199.6163,199.9374,13873.0
2021-10-14 11:20:00,211.63,212.31,211.63,212.21,23556.0,199.8712,200.5135,199.8712,200.419,23556.0
2021-10-14 11:30:00,212.25,212.42,212.09,212.37,4851.0,200.4568,200.6174,200.3057,200.5701,4851.0
2021-10-14 11:40:00,212.35,212.35,212.1,212.3,4258.0,200.5512,200.5512,200.3151,200.504,4258.0
2021-10-14 11:50:00,212.29,212.61,212.29,212.56,8000.0,200.4946,200.7968,200.4946,200.7496,8000.0
2021-10-14 12:00:00,212.55,213.16,212.52,213.13,27449.0,200.7401,201.3162,200.7118,201.2879,27449.0
2021-10-14 12:10:00,213.15,213.45,213.05,213.17,21167.0,201.3068,201.5901,201.2123,201.3257,21167.0
2021-10-14 12:20:00,213.28,213.56,213.15,213.45,7790.0,201.4296,201.694,201.3068,201.5901,7790.0
2021-10-14 12:30:00,213.46,214.06,213.42,214.06,40442.0,201.5996,202.1662,201.5618,202.1662,40442.0
2021-10-14 12:40:00,214.05,214.12,213.75,213.75,18262.0,202.1568,202.2229,201.8735,201.8735,18262.0
2021-10-14 12:50:00,213.73,213.81,213.61,213.63,9460.0,201.8546,201.9301,201.7412,201.7601,9460.0
2021-10-14 13:00:00,213.65,213.82,213.54,213.7,11636.0,201.779,201.9396,201.6751,201.8262,11636.0
2021-10-14 13:10:00,213.65,213.65,213.48,213.55,6028.0,201.779,201.779,201.6185,201.6846,6028.0
2021-10-14 13:20:00,213.51,213.58,213.31,213.31,7184.0,201.6468,201.7129,201.4579,201.4579,7184.0
2021-10-14 13:30:00,213.28,213.53,213.24,213.46,9064.0,201.4296,201.6657,201.3918,201.5996,9064.0
2021-10-14 13:40:00,213.4,213.52,213.39,213.5,4089.0,201.5429,201.6562,201.5335,201.6373,4089.0
2021-10-14 13:50:00,213.52,213.62,213.43,213.56,7196.0,201.6562,201.7507,201.5712,201.694,7196.0
2021-10-14 14:00:00,213.56,213.57,213.36,213.47,7668.0,201.694,201.7035,201.5051,201.609,7668.0
2021-10-14 14:10:00,213.44,213.56,213.24,213.24,17954.0,201.5807,201.694,201.3918,201.3918,17954.0
2021-10-14 14:20:00,213.17,213.54,213.16,213.48,23638.0,201.3257,201.6751,201.3162,201.6185,23638.0
2021-10-14 14:30:00,213.44,213.74,213.44,213.61,27822.0,201.5807,201.864,201.5807,201.7412,27822.0
2021-10-14 14:40:00,213.63,213.63,213.35,213.41,17887.0,201.7601,201.7601,201.4957,201.5523,17887.0
2021-10-14 14:50:00,213.39,213.43,213.27,213.37,5856.0,201.5335,201.5712,201.4201,201.5146,5856.0
2021-10-14 15:00:00,213.34,213.37,213.19,213.19,7106.0,201.4862,201.5146,201.3446,201.3446,7106.0
2021-10-14 15:10:00,213.15,213.21,212.99,212.99,11765.0,201.3068,201.3635,201.1557,201.1557,11765.0
2021-10-14 15:20:00,213.0,213.03,212.63,212.65,9787.0,201.1651,201.1935,200.8157,200.8346,9787.0
2021-10-14 15:30:00,212.65,212.87,212.6,212.69,53870.0,200.8346,201.0424,200.7874,200.8724,53870.0
2021-10-14 15:40:00,212.67,212.87,212.6,212.8,31647.0,200.8535,201.0424,200.7874,200.9762,31647.0
2021-10-14 15:50:00,212.82,213.01,212.62,212.8,118263.0,200.9951,201.1746,200.8062,200.9762,118263.0
2021-10-15 09:30:00,213.83,214.04,213.03,213.44,67609.0,201.949,202.1473,201.1935,201.5807,67609.0
2021-10-15 09:40:00,213.56,213.69,213.23,213.69,29201.0,201.694,201.8168,201.3823,201.8168,29201.0
2021-10-15 09:50:00,213.7,214.14,213.68,213.82,11793.0,201.8262,202.2418,201.8073,201.9396,11793.0
2021-10-15 10:00:00,213.82,214.64,213.82,214.27,17499.0,201.9396,202.714,201.9396,202.3646,17499.0
2021-10-15 10:10:00,214.28,214.36,213.86,213.86,9081.0,202.374,202.4496,201.9773,201.9773,9081.0
2021-10-15 10:20:00,214.07,214.09,213.7,213.71,3594.0,202.1757,202.1946,201.8262,201.8357,3594.0
2021-10-15 10:30:00,213.76,213.98,213.64,213.98,10517.0,201.8829,202.0907,201.7696,202.0907,10517.0
2021-10-15 10:40:00,213.97,214.34,213.88,214.33,16293.0,202.0812,202.4307,201.9962,202.4212,16293.0
2021-10-15 10:50:00,214.36,214.54,214.03,214.16,4155.0,202.4496,202.6196,202.1379,202.2607,4155.0
2021-10-15 11:00:00,214.14,214.19,213.73,213.75,5814.0,202.2418,202.289,201.8546,201.8735,5814.0
2021-10-15 11:10:00,213.81,213.91,213.59,213.72,6662.0,201.9301,202.0246,201.7223,201.8451,6662.0
2021-10-15 11:20:00,213.78,213.85,213.65,213.71,5668.0,201.9018,201.9679,201.779,201.8357,5668.0
2021-10-15 11:30:00,213.63,213.63,213.31,213.31,15388.0,201.7601,201.7601,201.4579,201.4579,15388.0
2021-10-15 11:40:00,213.31,213.48,213.22,213.36,4248.0,201.4579,201.6185,201.3729,201.5051,4248.0
2021-10-15 11:50:00,213.25,213.29,213.1,213.19,3992.0,201.4012,201.439,201.2596,201.3446,3992.0
2021-10-15 12:00:00,213.19,213.34,213.15,213.3,5113.0,201.3446,201.4862,201.3068,201.4485,5113.0
2021-10-15 12:10:00,213.28,213.36,213.08,213.12,56540.0,201.4296,201.5051,201.2407,201.2785,56540.0
2021-10-15 12:20:00,213.09,213.2,212.95,213.13,3219.0,201.2501,201.354,201.1179,201.2879,3219.0
2021-10-15 12:30:00,213.15,213.28,212.92,212.94,13268.0,201.3068,201.4296,201.0896,201.1085,13268.0
2021-10-15 12:40:00,212.94,213.06,212.92,212.97,7128.0,201.1085,201.2218,201.0896,201.1368,7128.0
2021-10-15 12:50:00,212.95,212.97,212.67,212.68,21320.0,201.1179,201.1368,200.8535,200.8629,21320.0
2021-10-15 13:00:00,212.75,212.89,212.67,212.85,4654.0,200.929,201.0612,200.8535,201.0235,4654.0
2021-10-15 13:10:00,212.88,213.0,212.84,212.89,5005.0,201.0518,201.1651,201.014,201.0612,5005.0
2021-10-15 13:20:00,212.87,212.97,212.86,212.93,3854.0,201.0424,201.1368,201.0329,201.099,3854.0
2021-10-15 13:30:00,212.93,213.11,212.89,213.05,6456.0,201.099,201.269,201.0612,201.2123,6456.0
2021-10-15 13:40:00,213.02,213.1,212.94,213.06,4538.0,201.184,201.2596,201.1085,201.2218,4538.0
2021-10-15 13:50:00,213.08,213.16,212.95,212.99,4838.0,201.2407,201.3162,201.1179,201.1557,4838.0
2021-10-15 14:00:00,212.94,213.29,212.92,213.29,16317.0,201.1085,201.439,201.0896,201.439,16317.0
2021-10-15 14:10:00,213.43,213.54,213.31,213.33,6695.0,201.5712,201.6751,201.4579,201.4768,6695.0
2021-10-15 14:20:00,213.37,213.38,213.22,213.22,5718.0,201.5146,201.524,201.3729,201.3729,5718.0
2021-10-15 14:30:00,213.26,213.29,213.16,213.23,6220.0,201.4107,201.439,201.3162,201.3823,6220.0
2021-10-15 14:40:00,213.17,213.27,213.05,213.14,5143.0,201.3257,201.4201,201.2123,201.2973,5143.0
2021-10-15 14:50:00,213.15,213.27,213.02,213.27,5696.0,201.3068,201.4201,201.184,201.4201,5696.0
2021-10-15 15:00:00,213.29,213.29,213.01,213.01,6086.0,201.439,201.439,201.1746,201.1746,6086.0
2021-10-15 15:10:00,213.02,213.22,213.02,213.08,9668.0,201.184,201.3729,201.184,201.2407,9668.0
2021-10-15 15:20:00,213.09,213.14,212.92,213.09,10077.0,201.2501,201.2973,201.0896,201.2501,10077.0
2021-10-15 15:30:00,213.02,213.06,212.83,212.83,15503.0,201.184,201.2218,201.0046,201.0046,15503.0
2021-10-15 15:40:00,212.88,212.96,212.76,212.96,25186.0,201.0518,201.1274,200.9385,201.1274,25186.0
2021-10-15 15:50:00,212.98,213.08,212.67,212.8,88402.0,201.1462,201.2407,200.8535,200.9762,88402.0
2021-10-18 09:30:00,212.3,212.64,211.24,212.62,18352.0,200.504,200.8251,199.5029,200.8062,18352.0
2021-10-18 09:40:00,212.33,213.01,212.32,212.95,5995.0,200.5324,201.1746,200.5229,201.1179,5995.0
2021-10-18 09:50:00,212.58,212.85,212.45,212.54,8216.0,200.7685,201.0235,200.6457,200.7307,8216.0
2021-10-18 10:00:00,212.45,212.46,211.95,211.97,22113.0,200.6457,200.6551,200.1735,200.1924,22113.0
2021-10-18 10:10:00,211.97,212.01,211.5,211.69,5493.0,200.1924,200.2301,199.7485,199.9279,5493.0
2021-10-18 10:20:00,211.75,211.85,211.53,211.68,7783.0,199.9846,200.079,199.7768,199.9185,7783.0
2021-10-18 10:30:00,211.68,212.08,211.43,211.96,18143.0,199.9185,200.2962,199.6824,200.1829,18143.0
2021-10-18 10:40:00,212.05,212.55,212.0,212.46,21456.0,200.2679,200.7401,200.2207,200.6551,21456.0
2021-10-18 10:50:00,212.41,212.62,212.32,212.62,9464.0,200.6079,200.8062,200.5229,200.8062,9464.0
2021-10-18 11:00:00,212.62,213.37,212.54,213.37,9652.0,200.8062,201.5146,200.7307,201.5146,9652.0
2021-10-18 11:10:00,213.34,213.56,213.22,213.56,12158.0,201.4862,201.694,201.3729,201.694,12158.0
2021-10-18 11:20:00,213.65,214.0,213.61,213.7,20093.0,201.779,202.1096,201.7412,201.8262,20093.0
2021-10-18 11:30:00,213.59,213.9,213.59,213.67,6621.0,201.7223,202.0151,201.7223,201.7979,6621.0
2021-10-18 11:40:00,213.74,213.79,213.62,213.62,4493.0,201.864,201.9112,201.7507,201.7507,4493.0
2021-10-18 11:50:00,213.78,213.79,213.66,213.69,13882.0,201.9018,201.9112,201.7885,201.8168,13882.0
2021-10-18 12:00:00,213.64,213.81,213.5,213.75,8577.0,201.7696,201.9301,201.6373,201.8735,8577.0
2021-10-18 12:10:00,213.71,213.93,213.65,213.81,11442.0,201.8357,202.0435,201.779,201.9301,11442.0
2021-10-18 12:20:00,213.89,213.89,213.58,213.65,5268.0,202.0057,202.0057,201.7129,201.779,5268.0
2021-10-18 12:30:00,213.68,213.86,213.48,213.52,8457.0,201.8073,201.9773,201.6185,201.6562,8457.0
2021-10-18 12:40:00,213.52,213.56,213.1,213.2,8010.0,201.6562,201.694,201.2596,201.354,8010.0
2021-10-18 12:50:00,213.21,213.37,213.14,213.22,5534.0,201.3635,201.5146,201.2973,201.3729,5534.0
2021-10-18 13:00:00,213.16,213.22,213.02,213.11,6779.0,201.3162,201.3729,201.184,201.269,6779.0
2021-10-18 13:10:00,213.14,213.14,212.67,212.76,24955.0,201.2973,201.2973,200.8535,200.9385,24955.0
2021-10-18 13:20:00,212.73,212.83,212.55,212.58,10033.0,200.9101,201.0046,200.7401,200.7685,10033.0
2021-10-18 13:30:00,212.56,212.88,212.46,212.85,5450.0,200.7496,201.0518,200.6551,201.0235,5450.0
2021-10-18 13:40:00,212.88,213.31,212.81,213.31,11584.0,201.0518,201.4579,200.9857,201.4579,11584.0
2021-10-18 13:50:00,213.21,213.48,213.16,213.38,8356.0,201.3635,201.6185,201.3162,201.524,8356.0
2021-10-18 14:00:00,213.35,213.8,213.34,213.63,16220.0,201.4957,201.9207,201.4862,201.7601,16220.0
2021-10-18 14:10:00,213.63,213.91,213.57,213.84,22267.0,201.7601,202.0246,201.7035,201.9585,22267.0
2021-10-18 14:20:00,213.9,213.9,213.64,213.76,11628.0,202.0151,202.0151,201.7696,201.8829,11628.0
2021-10-18 14:30:00,213.72,213.89,213.53,213.63,10160.0,201.8451,202.0057,201.6657,201.7601,10160.0
2021-10-18 14:40:00,213.58,213.75,213.46,213.71,8496.0,201.7129,201.8735,201.5996,201.8357,8496.0
2021-10-18 14:50:00,213.75,213.91,213.72,213.81,11663.0,201.8735,202.0246,201.8451,201.9301,11663.0
2021-10-18 15:00:00,213.8,213.81,213.55,213.62,8075.0,201.9207,201.9301,201.6846,201.7507,8075.0
2021-10-18 15:10:00,213.61,213.9,213.61,213.87,6597.0,201.7412,202.0151,201.7412,201.9868,6597.0
2021-10-18 15:20:00,213.97,213.97,213.73,213.73,13144.0,202.0812,202.0812,201.8546,201.8546,13144.0
2021-10-18 15:30:00,213.69,213.82,213.45,213.46,20208.0,201.8168,201.9396,201.5901,201.5996,20208.0
2021-10-18 15:40:00,213.47,213.75,213.44,213.66,33587.0,201.609,201.8735,201.5807,201.7885,33587.0
2021-10-18 15:50:00,213.69,213.77,213.42,213.7,112542.0,201.8168,201.8923,201.5618,201.8262,112542.0
2021-10-19 09:30:00,213.76,214.61,213.06,213.06,20472.0,201.8829,202.6857,201.2218,201.2218,20472.0
2021-10-19 09:40:00,213.09,214.16,213.01,213.15,11394.0,201.2501,202.2607,201.1746,201.3068,11394.0
2021-10-19 09:50:00,213.35,213.83,213.31,213.47,10704.0,201.4957,201.949,201.4579,201.609,10704.0
2021-10-19 10:00:00,213.33,213.38,213.0,213.31,5509.0,201.4768,201.524,201.1651,201.4579,5509.0
2021-10-19 10:10:00,213.41,213.66,213.09,213.13,13700.0,201.5523,201.7885,201.2501,201.2879,13700.0
2021-10-19 10:20:00,213.1,213.62,213.1,213.52,8856.0,201.2596,201.7507,201.2596,201.6562,8856.0
2021-10-19 10:30:00,213.5,213.5,213.07,213.36,10284.0,201.6373,201.6373,201.2312,201.5051,10284.0
2021-10-19 10:40:00,213.33,213.65,213.27,213.54,7399.0,201.4768,201.779,201.4201,201.6751,7399.0
2021-10-19 10:50:00,213.46,213.69,213.37,213.58,17200.0,201.5996,201.8168,201.5146,201.7129,17200.0
2021-10-19 11:00:00,213.5,213.54,213.15,213.15,7341.0,201.6373,201.6751,201.3068,201.3068,7341.0
2021-10-19 11:10:00,213.11,213.17,212.83,212.95,21843.0,201.269,201.3257,201.0046,201.1179,21843.0
2021-10-19 11:20:00,212.95,212.97,212.75,212.89,10387.0,201.1179,201.1368,200.929,201.0612,10387.0
2021-10-19 11:30:00,212.87,212.99,212.56,212.59,24221.0,201.0424,201.1557,200.7496,200.7779,24221.0
2021-10-19 11:40:00,212.49,213.05,212.49,213.03,7368.0,200.6835,201.2123,200.6835,201.1935,7368.0
2021-10-19 11:50:00,212.93,213.09,212.86,213.09,5018.0,201.099,201.2501,201.0329,201.2501,5018.0
2021-10-19 12:00:00,213.08,213.21,212.98,213.12,5426.0,201.2407,201.3635,201.1462,201.2785,5426.0
2021-10-19 12:10:00,213.17,213.21,212.97,213.05,5250.0,201.3257,201.3635,201.1368,201.2123,5250.0
2021-10-19 12:20:00,213.03,213.11,212.94,213.03,3674.0,201.1935,201.269,201.1085,201.1935,3674.0
2021-10-19 12:30:00,213.1,213.34,213.07,213.34,8971.0,201.2596,201.4862,201.2312,201.4862,8971.0
2021-10-19 12:40:00,213.38,213.41,213.26,213.35,5042.0,201.524,201.5523,201.4107,201.4957,5042.0
2021-10-19 12:50:00,213.31,213.39,213.13,213.16,5148.0,201.4579,201.5335,201.2879,201.3162,5148.0
2021-10-19 13:00:00,213.11,213.11,212.87,212.89,4446.0,201.269,201.269,201.0424,201.0612,4446.0
2021-10-19 13:10:00,212.78,213.01,212.74,213.01,8917.0,200.9574,201.1746,200.9196,201.1746,8917.0
2021-10-19 13:20:00,212.99,213.11,212.99,213.09,4334.0,201.1557,201.269,201.1557,201.2501,4334.0
2021-10-19 13:30:00,213.09,213.14,212.96,213.14,4553.0,201.2501,201.2973,201.1274,201.2973,4553.0
2021-10-19 13:40:00,213.1,213.1,212.97,213.03,4784.0,201.2596,201.2596,201.1368,201.1935,4784.0
2021-10-19 13:50:00,213.03,213.08,213.0,213.05,6616.0,201.1935,201.2407,201.1651,201.2123,6616.0
2021-10-19 14:00:00,213.06,213.49,213.06,213.49,14466.0,201.2218,201.6279,201.2218,201.6279,14466.0
2021-10-19 14:10:00,213.49,213.64,213.46,213.53,9218.0,201.6279,201.7696,201.5996,201.6657,9218.0
2021-10-19 14:20:00,213.49,213.54,213.41,213.53,3782.0,201.6279,201.6751,201.5523,201.6657,3782.0
2021-10-19 14:30:00,213.45,213.55,213.25,213.29,9936.0,201.5901,201.6846,201.4012,201.439,9936.0
2021-10-19 14:40:00,213.25,213.27,213.07,213.09,23848.0,201.4012,201.4201,201.2312,201.2501,23848.0
2021-10-19 14:50:00,213.06,213.41,213.03,213.39,28134.0,201.2218,201.5523,201.1935,201.5335,28134.0
2021-10-19 15:00:00,213.41,213.77,213.4,213.77,12848.0,201.5523,201.8923,201.5429,201.8923,12848.0
2021-10-19 15:10:00,213.82,214.3,213.78,214.29,23651.0,201.9396,202.3929,201.9018,202.3835,23651.0
2021-10-19 15:20:00,214.29,214.35,214.05,214.25,19841.0,202.3835,202.4401,202.1568,202.3457,19841.0
2021-10-19 15:30:00,214.23,214.23,213.68,213.73,27090.0,202.3268,202.3268,201.8073,201.8546,27090.0
2021-10-19 15:40:00,213.73,213.88,213.63,213.78,28426.0,201.8546,201.9962,201.7601,201.9018,28426.0
2021-10-19 15:50:00,213.81,213.86,213.6,213.85,91222.0,201.9301,201.9773,201.7318,201.9679,91222.0
2021-10-20 09:30:00,214.48,215.6,213.93,215.15,44680.0,202.5629,203.6207,202.0435,203.1957,44680.0
2021-10-20 09:40:00,214.87,215.06,214.1,214.55,60683.0,202.9312,203.1107,202.204,202.629,60683.0
2021-10-20 09:50:00,214.64,214.77,214.2,214.5,30984.0,202.714,202.8368,202.2985,202.5818,30984.0
2021-10-20 10:00:00,214.39,214.59,213.98,214.45,20345.0,202.4779,202.6668,202.0907,202.5346,20345.0
2021-10-20 10:10:00,214.45,214.55,213.76,214.04,21057.0,202.5346,202.629,201.8829,202.1473,21057.0
2021-10-20 10:20:00,213.97,214.2,213.85,214.09,8100.0,202.0812,202.2985,201.9679,202.1946,8100.0
2021-10-20 10:30:00,214.1,214.26,213.89,214.01,17986.0,202.204,202.3551,202.0057,202.119,17986.0
2021-10-20 10:40:00,213.92,214.2,213.84,214.17,15781.0,202.034,202.2985,201.9585,202.2701,15781.0
2021-10-20 10:50:00,214.26,214.28,213.95,214.05,26578.0,202.3551,202.374,202.0623,202.1568,26578.0
2021-10-20 11:00:00,214.17,214.98,214.14,214.9,10209.0,202.2701,203.0351,202.2418,202.9596,10209.0
2021-10-20 11:10:00,214.92,215.07,214.89,214.89,17594.0,202.9784,203.1201,202.9501,202.9501,17594.0
2021-10-20 11:20:00,214.93,215.04,214.8,214.82,6828.0,202.9879,203.0918,202.8651,202.884,6828.0
2021-10-20 11:30:00,214.87,215.54,214.79,215.5,46097.0,202.9312,203.564,202.8557,203.5262,46097.0
2021-10-20 11:40:00,215.48,215.7,215.35,215.5,8139.0,203.5073,203.7151,203.3846,203.5262,8139.0
2021-10-20 11:50:00,215.56,216.22,215.56,216.2,21863.0,203.5829,204.2062,203.5829,204.1873,21863.0
2021-10-20 12:00:00,216.16,216.41,216.06,216.41,5736.0,204.1495,204.3857,204.0551,204.3857,5736.0
2021-10-20 12:10:00,216.42,216.71,216.36,216.64,21904.0,204.3951,204.669,204.3384,204.6029,21904.0
2021-10-20 12:20:00,216.64,216.64,216.25,216.28,10549.0,204.6029,204.6029,204.2345,204.2629,10549.0
2021-10-20 12:30:00,216.28,216.28,216.07,216.22,3798.0,204.2629,204.2629,204.0646,204.2062,3798.0
2021-10-20 12:40:00,216.22,216.44,216.22,216.29,5386.0,204.2062,204.414,204.2062,204.2723,5386.0
2021-10-20 12:50:00,216.37,216.37,215.89,216.01,9186.0,204.3479,204.3479,203.8946,204.0079,9186.0
2021-10-20 13:00:00,216.01,216.1,215.71,215.82,28452.0,204.0079,204.0929,203.7246,203.8284,28452.0
2021-10-20 13:10:00,215.79,215.87,215.67,215.69,3400.0,203.8001,203.8757,203.6868,203.7057,3400.0
2021-10-20 13:20:00,215.67,215.77,215.58,215.67,8090.0,203.6868,203.7812,203.6018,203.6868,8090.0
2021-10-20 13:30:00,215.67,215.68,215.49,215.51,2340.0,203.6868,203.6962,203.5168,203.5357,2340.0
2021-10-20 13:40:00,215.47,215.47,215.31,215.43,3360.0,203.4979,203.4979,203.3468,203.4601,3360.0
2021-10-20 13:50:00,215.44,215.51,215.29,215.33,14644.0,203.4696,203.5357,203.3279,203.3657,14644.0
2021-10-20 14:00:00,215.38,215.65,215.36,215.49,6091.0,203.4129,203.6679,203.394,203.5168,6091.0
2021-10-20 14:10:00,215.48,215.48,215.19,215.2,4641.0,203.5073,203.5073,203.2334,203.2429,4641.0
2021-10-20 14:20:00,215.18,215.29,215.18,215.23,2727.0,203.224,203.3279,203.224,203.2712,2727.0
2021-10-20 14:30:00,215.21,215.24,214.89,215.03,6979.0,203.2523,203.2807,202.9501,203.0823,6979.0
2021-10-20 14:40:00,215.02,215.18,214.82,215.18,19545.0,203.0729,203.224,202.884,203.224,19545.0
2021-10-20 14:50:00,215.22,215.27,215.09,215.11,9233.0,203.2618,203.309,203.139,203.1579,9233.0
2021-10-20 15:00:00,215.16,215.39,215.13,215.39,24118.0,203.2051,203.4223,203.1768,203.4223,24118.0
2021-10-20 15:10:00,215.35,215.35,215.15,215.29,8815.0,203.3846,203.3846,203.1957,203.3279,8815.0
2021-10-20 15:20:00,215.29,215.31,215.15,215.17,12364.0,203.3279,203.3468,203.1957,203.2146,12364.0
2021-10-20 15:30:00,215.18,215.18,214.91,214.99,18172.0,203.224,203.224,202.969,203.0446,18172.0
2021-10-20 15:40:00,215.0,215.09,214.86,214.95,45527.0,203.054,203.139,202.9218,203.0068,45527.0
2021-10-20 15:50:00,214.95,215.25,214.9,215.22,80278.0,203.0068,203.2901,202.9596,203.2618,80278.0
2021-10-21 09:30:00,215.78,216.85,215.49,215.5,16535.0,203.7907,204.8012,203.5168,203.5262,16535.0
2021-10-21 09:40:00,215.49,215.74,215.03,215.62,8741.0,203.5168,203.7529,203.0823,203.6396,8741.0
2021-10-21 09:50:00,215.62,216.47,215.62,216.33,12912.0,203.6396,204.4423,203.6396,204.3101,12912.0
2021-10-21 10:00:00,216.38,216.62,216.04,216.26,12864.0,204.3573,204.584,204.0362,204.244,12864.0
2021-10-21 10:10:00,216.21,216.44,216.0,216.44,6710.0,204.1968,204.414,203.9984,204.414,6710.0
2021-10-21 10:20:00,216.44,216.72,216.21,216.44,23322.0,204.414,204.6784,204.1968,204.414,23322.0
2021-10-21 10:30:00,216.35,216.58,216.26,216.41,6859.0,204.329,204.5462,204.244,204.3857,6859.0
2021-10-21 10:40:00,216.44,216.95,216.44,216.8,11929.0,204.414,204.8957,204.414,204.754,11929.0
2021-10-21 10:50:00,216.79,217.09,216.66,216.81,11879.0,204.7445,205.0279,204.6218,204.7634,11879.0
2021-10-21 11:00:00,216.79,217.26,216.66,217.0,4988.0,204.7445,205.1884,204.6218,204.9429,4988.0
2021-10-21 11:10:00,217.03,217.19,216.87,216.96,15866.0,204.9712,205.1223,204.8201,204.9051,15866.0
2021-10-21 11:20:00,216.9,216.92,216.63,216.69,9391.0,204.8484,204.8673,204.5934,204.6501,9391.0
2021-10-21 11:30:00,216.74,216.95,216.48,216.48,6851.0,204.6973,204.8957,204.4518,204.4518,6851.0
2021-10-21 11:40:00,216.5,216.62,216.33,216.57,41543.0,204.4707,204.584,204.3101,204.5368,41543.0
2021-10-21 11:50:00,216.57,216.76,216.57,216.62,6466.0,204.5368,204.7162,204.5368,204.584,6466.0
2021-10-21 12:00:00,216.85,217.14,216.65,217.01,9458.0,204.8012,205.0751,204.6123,204.9523,9458.0
2021-10-21 12:10:00,217.08,217.29,216.92,217.08,17126.0,205.0184,205.2168,204.8673,205.0184,17126.0
2021-10-21 12:20:00,217.04,217.14,216.91,217.0,5984.0,204.9807,205.0751,204.8579,204.9429,5984.0
2021-10-21 12:30:00,217.02,217.06,216.89,217.02,4820.0,204.9618,204.9995,204.839,204.9618,4820.0
2021-10-21 12:40:00,217.04,217.37,217.03,217.3,8912.0,204.9807,205.2923,204.9712,205.2262,8912.0
2021-10-21 12:50:00,217.32,217.4,217.22,217.27,11304.0,205.2451,205.3207,205.1507,205.1979,11304.0
2021-10-21 13:00:00,217.23,217.45,217.23,217.39,4460.0,205.1601,205.3679,205.1601,205.3112,4460.0
2021-10-21 13:10:00,217.39,217.46,217.26,217.39,4450.0,205.3112,205.3773,205.1884,205.3112,4450.0
2021-10-21 13:20:00,217.45,217.99,217.45,217.99,7917.0,205.3679,205.8779,205.3679,205.8779,7917.0
2021-10-21 13:30:00,217.93,218.05,217.92,218.05,7551.0,205.8212,205.9345,205.8118,205.9345,7551.0
2021-10-21 13:40:00,218.07,218.29,218.04,218.11,14287.0,205.9534,206.1612,205.9251,205.9912,14287.0
2021-10-21 13:50:00,218.17,218.39,218.02,218.13,11163.0,206.0479,206.2556,205.9062,206.0101,11163.0
2021-10-21 14:00:00,218.17,218.26,218.05,218.05,2760.0,206.0479,206.1329,205.9345,205.9345,2760.0
2021-10-21 14:10:00,218.03,218.03,217.78,217.88,4582.0,205.9156,205.9156,205.6795,205.774,4582.0
2021-10-21 14:20:00,217.85,217.89,217.62,217.69,5313.0,205.7456,205.7834,205.5284,205.5945,5313.0
2021-10-21 14:30:00,217.67,217.74,217.58,217.65,8322.0,205.5756,205.6418,205.4907,205.5568,8322.0
2021-10-21 14:40:00,217.67,217.76,217.62,217.75,5183.0,205.5756,205.6606,205.5284,205.6512,5183.0
2021-10-21 14:50:00,217.72,217.87,217.69,217.85,3783.0,205.6229,205.7645,205.5945,205.7456,3783.0
2021-10-21 15:00:00,217.91,218.49,217.9,218.49,16822.0,205.8023,206.3501,205.7929,206.3501,16822.0
2021-10-21 15:10:00,218.54,218.76,218.44,218.53,27983.0,206.3973,206.6051,206.3029,206.3879,27983.0
2021-10-21 15:20:00,218.55,218.99,218.53,218.96,8902.0,206.4068,206.8223,206.3879,206.794,8902.0
2021-10-21 15:30:00,218.94,219.06,218.56,218.6,25971.0,206.7751,206.8884,206.4162,206.454,25971.0
2021-10-21 15:40:00,218.6,218.68,218.43,218.68,25381.0,206.454,206.5295,206.2934,206.5295,25381.0
2021-10-21 15:50:00,218.65,219.69,218.37,218.96,196824.0,206.5012,207.4834,206.2368,206.794,196824.0
2021-10-22 09:30:00,219.79,220.15,218.68,219.78,16200.0,207.5779,207.9179,206.5295,207.5684,16200.0
2021-10-22 09:40:00,219.77,220.63,219.77,220.07,17849.0,207.559,208.3712,207.559,207.8423,17849.0
2021-10-22 09:50:00,220.24,220.55,220.1,220.25,14088.0,208.0029,208.2956,207.8706,208.0123,14088.0
2021-10-22 10:00:00,220.17,220.17,219.68,219.9,9197.0,207.9367,207.9367,207.474,207.6817,9197.0
2021-10-22 10:10:00,220.11,220.16,219.78,219.96,4996.0,207.8801,207.9273,207.5684,207.7384,4996.0
2021-10-22 10:20:00,219.92,220.02,219.68,219.82,3542.0,207.7006,207.7951,207.474,207.6062,3542.0
2021-10-22 10:30:00,219.99,220.01,219.68,219.74,9720.0,207.7667,207.7856,207.474,207.5306,9720.0
2021-10-22 10:40:00,219.8,220.37,219.79,220.27,5920.0,207.5873,208.1256,207.5779,208.0312,5920.0
2021-10-22 10:50:00,220.15,220.35,220.15,220.34,6394.0,207.9179,208.1067,207.9179,208.0973,6394.0
2021-10-22 11:00:00,220.3,220.71,220.29,220.7,8647.0,208.0595,208.4467,208.0501,208.4373,8647.0
2021-10-22 11:10:00,220.6,220.91,220.48,220.7,9238.0,208.3429,208.6356,208.2295,208.4373,9238.0
2021-10-22 11:20:00,220.76,220.81,220.32,220.54,10983.0,208.494,208.5412,208.0784,208.2862,10983.0
2021-10-22 11:30:00,220.58,220.7,220.29,220.5,7745.0,208.324,208.4373,208.0501,208.2484,7745.0
2021-10-22 11:40:00,220.53,221.04,220.52,221.01,33697.0,208.2767,208.7584,208.2673,208.7301,33697.0
2021-10-22 11:50:00,220.97,221.3,220.96,221.14,13555.0,208.6923,209.004,208.6828,208.8528,13555.0
2021-10-22 12:00:00,221.02,221.26,220.91,221.08,8939.0,208.7395,208.9662,208.6356,208.7962,8939.0
2021-10-22 12:10:00,221.0,221.13,220.98,221.06,6156.0,208.7206,208.8434,208.7017,208.7773,6156.0
2021-10-22 12:20:00,221.09,221.12,220.83,221.08,8580.0,208.8056,208.834,208.5601,208.7962,8580.0
2021-10-22 12:30:00,221.02,221.19,220.89,221.11,9933.0,208.7395,208.9001,208.6167,208.8245,9933.0
2021-10-22 12:40:00,221.11,221.15,220.88,221.04,9331.0,208.8245,208.8623,208.6073,208.7584,9331.0
2021-10-22 12:50:00,221.05,221.05,220.67,220.67,3780.0,208.7678,208.7678,208.409,208.409,3780.0
2021-10-22 13:00:00,220.59,220.92,220.45,220.92,31311.0,208.3334,208.6451,208.2012,208.6451,31311.0
2021-10-22 13:10:00,220.83,220.86,220.64,220.84,6367.0,208.5601,208.5884,208.3806,208.5695,6367.0
2021-10-22 13:20:00,220.78,220.94,220.74,220.92,3300.0,208.5128,208.664,208.4751,208.6451,3300.0
2021-10-22 13:30:00,220.9,221.03,220.79,220.95,7290.0,208.6262,208.749,208.5223,208.6734,7290.0
2021-10-22 13:40:00,220.93,220.97,220.71,220.97,13197.0,208.6545,208.6923,208.4467,208.6923,13197.0
2021-10-22 13:50:00,221.0,221.04,220.76,220.77,7188.0,208.7206,208.7584,208.494,208.5034,7188.0
2021-10-22 14:00:00,220.79,221.11,220.79,220.92,20556.0,208.5223,208.8245,208.5223,208.6451,20556.0
2021-10-22 14:10:00,220.94,221.03,220.8,221.03,12122.0,208.664,208.749,208.5317,208.749,12122.0
2021-10-22 14:20:00,221.01,221.16,220.95,221.14,4413.0,208.7301,208.8717,208.6734,208.8528,4413.0
2021-10-22 14:30:00,221.19,221.7,221.19,221.43,10576.0,208.9001,209.3817,208.9001,209.1267,10576.0
2021-10-22 14:40:00,221.44,221.44,221.07,221.07,9805.0,209.1362,209.1362,208.7867,208.7867,9805.0
2021-10-22 14:50:00,221.12,221.12,220.88,221.05,6363.0,208.834,208.834,208.6073,208.7678,6363.0
2021-10-22 15:00:00,221.02,221.04,220.79,220.84,9109.0,208.7395,208.7584,208.5223,208.5695,9109.0
2021-10-22 15:10:00,220.84,221.0,220.6,220.6,27795.0,208.5695,208.7206,208.3429,208.3429,27795.0
2021-10-22 15:20:00,220.6,220.87,220.34,220.5,41966.0,208.3429,208.5978,208.0973,208.2484,41966.0
2021-10-22 15:30:00,220.53,220.69,220.13,220.19,17319.0,208.2767,208.4279,207.899,207.9556,17319.0
2021-10-22 15:40:00,220.16,220.32,220.13,220.23,29474.0,207.9273,208.0784,207.899,207.9934,29474.0
2021-10-22 15:50:00,220.25,220.38,220.21,220.31,65014.0,208.0123,208.1351,207.9745,208.069,65014.0
2021-10-25 09:30:00,220.28,220.89,219.01,219.98,27802.0,208.0406,208.6167,206.8412,207.7573,27802.0
2021-10-25 09:40:00,220.2,221.2,219.67,220.85,5477.0,207.9651,208.9095,207.4645,208.579,5477.0
2021-10-25 09:50:00,221.01,221.03,220.32,220.59,5507.0,208.7301,208.749,208.0784,208.3334,5507.0
2021-10-25 10:00:00,220.56,220.95,220.45,220.89,4882.0,208.3051,208.6734,208.2012,208.6167,4882.0
2021-10-25 10:10:00,220.92,221.26,220.73,221.21,3985.0,208.6451,208.9662,208.4656,208.919,3985.0
2021-10-25 10:20:00,221.33,221.61,221.33,221.57,4991.0,209.0323,209.2967,209.0323,209.259,4991.0
2021-10-25 10:30:00,221.55,221.56,221.22,221.33,5237.0,209.2401,209.2495,208.9284,209.0323,5237.0
2021-10-25 10:40:00,221.4,221.7,221.4,221.57,3101.0,209.0984,209.3817,209.0984,209.259,3101.0
2021-10-25 10:50:00,221.6,221.82,221.56,221.77,7105.0,209.2873,209.4951,209.2495,209.4478,7105.0
2021-10-25 11:00:00,221.67,221.84,221.48,221.78,9376.0,209.3534,209.514,209.174,209.4573,9376.0
2021-10-25 11:10:00,221.73,221.97,221.73,221.9,3989.0,209.4101,209.6367,209.4101,209.5706,3989.0
2021-10-25 11:20:00,221.82,221.82,221.46,221.59,6268.0,209.4951,209.4951,209.1551,209.2778,6268.0
2021-10-25 11:30:00,221.54,221.84,221.5,221.81,2875.0,209.2306,209.514,209.1928,209.4856,2875.0
2021-10-25 11:40:00,221.81,222.01,221.81,221.98,5526.0,209.4856,209.6745,209.4856,209.6462,5526.0
2021-10-25 11:50:00,221.93,222.7,221.93,222.56,6001.0,209.599,210.3262,209.599,210.1939,6001.0
2021-10-25 12:00:00,222.46,222.91,222.46,222.89,17069.0,210.0995,210.5245,210.0995,210.5056,17069.0
2021-10-25 12:10:00,222.92,222.96,222.68,222.84,5941.0,210.5339,210.5717,210.3073,210.4584,5941.0
2021-10-25 12:20:00,222.86,222.88,222.73,222.73,4157.0,210.4773,210.4962,210.3545,210.3545,4157.0
2021-10-25 12:30:00,222.73,222.84,222.64,222.69,10103.0,210.3545,210.4584,210.2695,210.3167,10103.0
2021-10-25 12:40:00,222.66,222.81,222.48,222.78,7019.0,210.2884,210.4301,210.1184,210.4017,7019.0
2021-10-25 12:50:00,222.84,222.93,222.74,222.9,3580.0,210.4584,210.5434,210.3639,210.5151,3580.0
2021-10-25 13:00:00,222.86,222.94,222.79,222.91,4133.0,210.4773,210.5528,210.4112,210.5245,4133.0
2021-10-25 13:10:00,222.94,222.95,222.77,222.85,2475.0,210.5528,210.5623,210.3923,210.4678,2475.0
2021-10-25 13:20:00,222.78,222.84,222.73,222.8,5944.0,210.4017,210.4584,210.3545,210.4206,5944.0
2021-10-25 13:30:00,222.81,222.91,222.8,222.83,5668.0,210.4301,210.5245,210.4206,210.4489,5668.0
2021-10-25 13:40:00,222.77,222.97,222.74,222.97,12654.0,210.3923,210.5812,210.3639,210.5812,12654.0
2021-10-25 13:50:00,222.97,223.36,222.87,223.26,22225.0,210.5812,210.9495,210.4867,210.8551,22225.0
2021-10-25 14:00:00,223.26,223.34,222.74,222.8,16727.0,210.8551,210.9306,210.3639,210.4206,16727.0
2021-10-25 14:10:00,222.75,222.83,222.7,222.83,5262.0,210.3734,210.4489,210.3262,210.4489,5262.0
2021-10-25 14:20:00,222.78,223.0,222.76,223.0,8219.0,210.4017,210.6095,210.3828,210.6095,8219.0
2021-10-25 14:30:00,222.97,223.05,222.74,222.83,7344.0,210.5812,210.6567,210.3639,210.4489,7344.0
2021-10-25 14:40:00,222.8,222.85,222.7,222.7,21728.0,210.4206,210.4678,210.3262,210.3262,21728.0
2021-10-25 14:50:00,222.71,222.8,222.48,222.49,17012.0,210.3356,210.4206,210.1184,210.1278,17012.0
2021-10-25 15:00:00,222.49,222.49,221.98,222.18,8194.0,210.1278,210.1278,209.6462,209.8351,8194.0
2021-10-25 15:10:00,222.21,222.37,222.16,222.36,7420.0,209.8634,210.0145,209.8162,210.0051,7420.0
2021-10-25 15:20:00,222.39,222.58,222.24,222.57,5582.0,210.0334,210.2128,209.8917,210.2034,5582.0
2021-10-25 15:30:00,222.56,222.85,222.44,222.53,13067.0,210.1939,210.4678,210.0806,210.1656,13067.0
2021-10-25 15:40:00,222.5,222.54,222.32,222.51,20169.0,210.1373,210.1751,209.9673,210.1467,20169.0
2021-10-25 15:50:00,222.49,222.53,222.17,222.53,62713.0,210.1278,210.1656,209.8256,210.1656,62713.0
2021-10-26 09:30:00,223.28,223.28,221.84,222.0,17341.0,210.8739,210.8739,209.514,209.6651,17341.0
2021-10-26 09:40:00,222.06,222.2,221.57,221.79,18911.0,209.7217,209.854,209.259,209.4667,18911.0
2021-10-26 09:50:00,221.72,221.78,221.33,221.7,12323.0,209.4006,209.4573,209.0323,209.3817,12323.0
2021-10-26 10:00:00,221.75,221.83,221.51,221.7,11954.0,209.429,209.5045,209.2023,209.3817,11954.0
2021-10-26 10:10:00,221.73,222.67,221.72,222.53,10562.0,209.4101,210.2978,209.4006,210.1656,10562.0
2021-10-26 10:20:00,222.61,222.71,222.33,222.61,7034.0,210.2412,210.3356,209.9767,210.2412,7034.0
2021-10-26 10:30:00,222.55,222.55,221.94,222.16,9187.0,210.1845,210.1845,209.6084,209.8162,9187.0
2021-10-26 10:40:00,222.24,222.51,221.98,222.35,11560.0,209.8917,210.1467,209.6462,209.9956,11560.0
2021-10-26 10:50:00,222.12,222.29,222.0,222.08,9274.0,209.7784,209.9389,209.6651,209.7406,9274.0
2021-10-26 11:00:00,222.1,222.33,222.01,222.21,8027.0,209.7595,209.9767,209.6745,209.8634,8027.0
2021-10-26 11:10:00,222.14,222.65,222.14,222.51,18609.0,209.7973,210.2789,209.7973,210.1467,18609.0
2021-10-26 11:20:00,222.52,222.6,222.16,222.18,6561.0,210.1562,210.2317,209.8162,209.8351,6561.0
2021-10-26 11:30:00,222.16,222.33,221.9,222.06,8765.0,209.8162,209.9767,209.5706,209.7217,8765.0
2021-10-26 11:40:00,222.12,222.12,221.75,221.9,4627.0,209.7784,209.7784,209.429,209.5706,4627.0
2021-10-26 11:50:00,221.89,221.9,221.6,221.75,2875.0,209.5612,209.5706,209.2873,209.429,2875.0
2021-10-26 12:00:00,221.67,221.78,221.51,221.62,5557.0,209.3534,209.4573,209.2023,209.3062,5557.0
2021-10-26 12:10:00,221.61,221.77,221.28,221.64,35044.0,209.2967,209.4478,208.9851,209.3251,35044.0
2021-10-26 12:20:00,221.66,221.86,221.65,221.82,3750.0,209.344,209.5328,209.3345,209.4951,3750.0
2021-10-26 12:30:00,221.9,222.04,221.77,221.8,6353.0,209.5706,209.7028,209.4478,209.4762,6353.0
2021-10-26 12:40:00,221.84,222.14,221.75,222.06,5817.0,209.514,209.7973,209.429,209.7217,5817.0
2021-10-26 12:50:00,222.12,222.72,221.98,222.59,36534.0,209.7784,210.3451,209.6462,210.2223,36534.0
2021-10-26 13:00:00,222.6,222.66,222.4,222.61,7170.0,210.2317,210.2884,210.0428,210.2412,7170.0
2021-10-26 13:10:00,222.51,222.52,222.33,222.43,4284.0,210.1467,210.1562,209.9767,210.0712,4284.0
2021-10-26 13:20:00,222.38,222.49,222.26,222.36,5320.0,210.0239,210.1278,209.9106,210.0051,5320.0
2021-10-26 13:30:00,222.3,222.4,222.19,222.19,5607.0,209.9484,210.0428,209.8445,209.8445,5607.0
2021-10-26 13:40:00,222.14,222.24,222.04,222.24,3490.0,209.7973,209.8917,209.7028,209.8917,3490.0
2021-10-26 13:50:00,222.14,222.24,222.04,222.22,2500.0,209.7973,209.8917,209.7028,209.8728,2500.0
2021-10-26 14:00:00,222.17,222.35,222.17,222.34,7955.0,209.8256,209.9956,209.8256,209.9862,7955.0
2021-10-26 14:10:00,222.3,222.4,222.15,222.2,11007.0,209.9484,210.0428,209.8067,209.854,11007.0
2021-10-26 14:20:00,222.18,222.36,222.03,222.08,5591.0,209.8351,210.0051,209.6934,209.7406,5591.0
2021-10-26 14:30:00,222.16,222.23,221.89,221.96,4438.0,209.8162,209.8823,209.5612,209.6273,4438.0
2021-10-26 14:40:00,221.92,221.96,221.72,221.75,3156.0,209.5895,209.6273,209.4006,209.429,3156.0
2021-10-26 14:50:00,221.69,221.77,221.56,221.74,8910.0,209.3723,209.4478,209.2495,209.4195,8910.0
2021-10-26 15:00:00,221.72,221.88,221.66,221.74,8360.0,209.4006,209.5517,209.344,209.4195,8360.0
2021-10-26 15:10:00,221.76,221.95,221.7,221.77,6042.0,209.4384,209.6178,209.3817,209.4478,6042.0
2021-10-26 15:20:00,221.77,221.8,221.62,221.64,4920.0,209.4478,209.4762,209.3062,209.3251,4920.0
2021-10-26 15:30:00,221.61,221.77,221.52,221.6,18220.0,209.2967,209.4478,209.2117,209.2873,18220.0
2021-10-26 15:40:00,221.61,221.95,221.61,221.85,11270.0,209.2967,209.6178,209.2967,209.5234,11270.0
2021-10-26 15:50:00,221.83,221.83,221.18,221.51,112131.0,209.5045,209.5045,208.8906,209.2023,112131.0
2021-10-27 09:30:00,221.57,221.76,220.88,220.95,18532.0,209.259,209.4384,208.6073,208.6734,18532.0
2021-10-27 09:40:00,221.1,221.98,221.1,221.83,3798.0,208.8151,209.6462,208.8151,209.5045,3798.0
2021-10-27 09:50:00,221.46,221.46,220.81,221.0,10250.0,209.1551,209.1551,208.5412,208.7206,10250.0
2021-10-27 10:00:00,221.0,221.0,220.46,220.46,48032.0,208.7206,208.7206,208.2106,208.2106,48032.0
2021-10-27 10:10:00,220.47,220.72,220.17,220.19,33137.0,208.2201,208.4562,207.9367,207.9556,33137.0
2021-10-27 10:20:00,220.1,220.3,219.63,219.87,20259.0,207.8706,208.0595,207.4267,207.6534,20259.0
2021-10-27 10:30:00,219.78,220.24,219.74,220.24,28684.0,207.5684,208.0029,207.5306,208.0029,28684.0
2021-10-27 10:40:00,220.19,220.29,220.11,220.21,13147.0,207.9556,208.0501,207.8801,207.9745,13147.0
2021-10-27 10:50:00,220.23,220.35,220.1,220.14,21982.0,207.9934,208.1067,207.8706,207.9084,21982.0
2021-10-27 11:00:00,220.15,220.34,220.03,220.28,16360.0,207.9179,208.0973,207.8045,208.0406,16360.0
2021-10-27 11:10:00,220.19,220.66,220.15,220.52,10687.0,207.9556,208.3995,207.9179,208.2673,10687.0
2021-10-27 11:20:00,220.51,220.77,220.49,220.62,17244.0,208.2579,208.5034,208.239,208.3617,17244.0
2021-10-27 11:30:00,220.64,220.75,220.51,220.56,15686.0,208.3806,208.4845,208.2579,208.3051,15686.0
2021-10-27 11:40:00,220.57,220.71,220.5,220.61,10630.0,208.3145,208.4467,208.2484,208.3523,10630.0
2021-10-27 11:50:00,220.65,220.67,220.54,220.56,10161.0,208.3901,208.409,208.2862,208.3051,10161.0
2021-10-27 12:00:00,220.56,220.78,220.55,220.78,15679.0,208.3051,208.5128,208.2956,208.5128,15679.0
2021-10-27 12:10:00,220.85,220.86,220.45,220.57,15096.0,208.579,208.5884,208.2012,208.3145,15096.0
2021-10-27 12:20:00,220.6,220.6,220.01,220.02,7318.0,208.3429,208.3429,207.7856,207.7951,7318.0
2021-10-27 12:30:00,220.15,220.18,219.88,220.18,18725.0,207.9179,207.9462,207.6629,207.9462,18725.0
2021-10-27 12:40:00,220.16,220.21,219.9,220.0,32238.0,207.9273,207.9745,207.6817,207.7762,32238.0
2021-10-27 12:50:00,220.0,220.19,219.97,220.18,12525.0,207.7762,207.9556,207.7479,207.9462,12525.0
2021-10-27 13:00:00,220.13,220.58,220.13,220.4,9320.0,207.899,208.324,207.899,208.154,9320.0
2021-10-27 13:10:00,220.36,220.75,220.34,220.43,122365.0,208.1162,208.4845,208.0973,208.1823,122365.0
2021-10-27 13:20:00,220.44,220.56,220.36,220.43,2740.0,208.1917,208.3051,208.1162,208.1823,2740.0
2021-10-27 13:30:00,220.48,220.65,220.4,220.58,5255.0,208.2295,208.3901,208.154,208.324,5255.0
2021-10-27 13:40:00,220.49,220.79,220.49,220.79,4196.0,208.239,208.5223,208.239,208.5223,4196.0
2021-10-27 13:50:00,220.8,220.9,220.7,220.9,4842.0,208.5317,208.6262,208.4373,208.6262,4842.0
2021-10-27 14:00:00,220.9,221.06,220.75,220.82,5731.0,208.6262,208.7773,208.4845,208.5506,5731.0
2021-10-27 14:10:00,220.86,220.87,220.72,220.81,5188.0,208.5884,208.5978,208.4562,208.5412,5188.0
2021-10-27 14:20:00,220.8,220.8,220.66,220.68,2675.0,208.5317,208.5317,208.3995,208.4184,2675.0
2021-10-27 14:30:00,220.74,220.92,220.69,220.85,17505.0,208.4751,208.6451,208.4279,208.579,17505.0
2021-10-27 14:40:00,220.78,221.05,220.74,221.01,10652.0,208.5128,208.7678,208.4751,208.7301,10652.0
2021-10-27 14:50:00,220.93,221.08,220.91,221.0,6272.0,208.6545,208.7962,208.6356,208.7206,6272.0
2021-10-27 15:00:00,221.05,221.47,221.04,221.42,7361.0,208.7678,209.1645,208.7584,209.1173,7361.0
2021-10-27 15:10:00,221.34,221.35,221.12,221.13,7273.0,209.0417,209.0512,208.834,208.8434,7273.0
2021-10-27 15:20:00,221.13,221.2,220.81,221.0,7378.0,208.8434,208.9095,208.5412,208.7206,7378.0
2021-10-27 15:30:00,221.0,221.08,220.83,220.94,10017.0,208.7206,208.7962,208.5601,208.664,10017.0
2021-10-27 15:40:00,221.0,221.0,220.39,220.41,9595.0,208.7206,208.7206,208.1445,208.1634,9595.0
2021-10-27 15:50:00,220.41,220.53,220.17,220.31,49265.0,208.1634,208.2767,207.9367,208.069,49265.0
2021-10-28 09:30:00,220.76,221.73,220.24,221.33,14618.0,208.494,209.4101,208.0029,209.0323,14618.0
2021-10-28 09:40:00,221.18,221.43,220.98,220.98,7669.0,208.8906,209.1267,208.7017,208.7017,7669.0
2021-10-28 09:50:00,220.74,221.29,220.73,221.09,13520.0,208.4751,208.9945,208.4656,208.8056,13520.0
2021-10-28 10:00:00,221.22,221.3,220.75,221.0,20987.0,208.9284,209.004,208.4845,208.7206,20987.0
2021-10-28 10:10:00,220.88,220.88,220.59,220.67,5726.0,208.6073,208.6073,208.3334,208.409,5726.0
2021-10-28 10:20:00,220.68,220.89,220.58,220.89,5228.0,208.4184,208.6167,208.324,208.6167,5228.0
2021-10-28 10:30:00,220.87,221.11,220.86,220.92,3809.0,208.5978,208.8245,208.5884,208.6451,3809.0
2021-10-28 10:40:00,220.87,220.97,220.69,220.89,6454.0,208.5978,208.6923,208.4279,208.6167,6454.0
2021-10-28 10:50:00,221.0,221.16,220.83,220.99,4838.0,208.7206,208.8717,208.5601,208.7112,4838.0
2021-10-28 11:00:00,220.97,221.33,220.77,221.03,6544.0,208.6923,209.0323,208.5034,208.749,6544.0
2021-10-28 11:10:00,221.12,221.24,220.94,220.98,2630.0,208.834,208.9473,208.664,208.7017,2630.0
2021-10-28 11:20:00,221.02,221.02,220.59,220.65,7663.0,208.7395,208.7395,208.3334,208.3901,7663.0
2021-10-28 11:30:00,220.67,221.0,220.57,220.84,10721.0,208.409,208.7206,208.3145,208.5695,10721.0
2021-10-28 11:40:00,220.85,220.98,220.68,220.76,4956.0,208.579,208.7017,208.4184,208.494,4956.0
2021-10-28 11:50:00,220.76,221.12,220.72,221.12,5341.0,208.494,208.834,208.4562,208.834,5341.0
2021-10-28 12:00:00,221.09,221.72,221.08,221.47,7080.0,208.8056,209.4006,208.7962,209.1645,7080.0
2021-10-28 12:10:00,221.52,221.71,221.34,221.42,6000.0,209.2117,209.3912,209.0417,209.1173,6000.0
2021-10-28 12:20:00,221.34,221.55,221.26,221.4,7300.0,209.0417,209.2401,208.9662,209.0984,7300.0
2021-10-28 12:30:00,221.32,221.57,221.3,221.52,2302.0,209.0228,209.259,209.004,209.2117,2302.0
2021-10-28 12:40:00,221.57,221.83,221.38,221.38,16718.0,209.259,209.5045,209.0795,209.0795,16718.0
2021-10-28 12:50:00,221.4,221.4,221.22,221.24,4473.0,209.0984,209.0984,208.9284,208.9473,4473.0
2021-10-28 13:00:00,221.25,221.44,221.13,221.44,4790.0,208.9567,209.1362,208.8434,209.1362,4790.0
2021-10-28 13:10:00,221.32,221.37,221.19,221.19,2545.0,209.0228,209.0701,208.9001,208.9001,2545.0
2021-10-28 13:20:00,221.16,221.18,220.78,220.89,3774.0,208.8717,208.8906,208.5128,208.6167,3774.0
2021-10-28 13:30:00,220.94,221.1,220.82,220.96,7610.0,208.664,208.8151,208.5506,208.6828,7610.0
2021-10-28 13:40:00,220.89,221.07,220.86,220.87,9970.0,208.6167,208.7867,208.5884,208.5978,9970.0
2021-10-28 13:50:00,220.86,220.93,220.74,220.83,19368.0,208.5884,208.6545,208.4751,208.5601,19368.0
2021-10-28 14:00:00,220.8,220.93,220.72,220.87,7226.0,208.5317,208.6545,208.4562,208.5978,7226.0
2021-10-28 14:10:00,220.84,221.02,220.73,221.01,18713.0,208.5695,208.7395,208.4656,208.7301,18713.0
2021-10-28 14:20:00,220.98,221.06,220.86,221.01,10874.0,208.7017,208.7773,208.5884,208.7301,10874.0
2021-10-28 14:30:00,220.96,221.04,220.87,220.97,14083.0,208.6828,208.7584,208.5978,208.6923,14083.0
2021-10-28 14:40:00,221.01,221.04,220.86,220.9,13771.0,208.7301,208.7584,208.5884,208.6262,13771.0
2021-10-28 14:50:00,220.87,220.99,220.87,220.92,10647.0,208.5978,208.7112,208.5978,208.6451,10647.0
2021-10-28 15:00:00,220.88,220.96,220.71,220.84,13195.0,208.6073,208.6828,208.4467,208.5695,13195.0
2021-10-28 15:10:00,220.79,220.8,220.59,220.7,12039.0,208.5223,208.5317,208.3334,208.4373,12039.0
2021-10-28 15:20:00,220.69,220.81,220.56,220.67,10973.0,208.4279,208.5412,208.3051,208.409,10973.0
2021-10-28 15:30:00,220.67,220.67,220.4,220.55,12349.0,208.409,208.409,208.154,208.2956,12349.0
2021-10-28 15:40:00,220.54,220.65,220.38,220.38,31240.0,208.2862,208.3901,208.1351,208.1351,31240.0
2021-10-28 15:50:00,220.46,221.01,220.41,220.98,111943.0,208.2106,208.7301,208.1634,208.7017,111943.0
2021-10-29 09:30:00,220.17,221.33,219.65,221.33,20093.0,207.9367,209.0323,207.4456,209.0323,20093.0
2021-10-29 09:40:00,221.33,221.8,221.06,221.27,9265.0,209.0323,209.4762,208.7773,208.9756,9265.0
2021-10-29 09:50:00,221.32,221.98,221.17,221.53,7135.0,209.0228,209.6462,208.8812,209.2212,7135.0
2021-10-29 10:00:00,221.58,221.97,221.32,221.74,7764.0,209.2684,209.6367,209.0228,209.4195,7764.0
2021-10-29 10:10:00,221.68,222.04,221.68,221.99,6848.0,209.3628,209.7028,209.3628,209.6556,6848.0
2021-10-29 10:20:00,222.12,222.18,221.64,221.73,4145.0,209.7784,209.8351,209.3251,209.4101,4145.0
2021-10-29 10:30:00,221.63,222.0,221.42,221.86,5446.0,209.3156,209.6651,209.1173,209.5328,5446.0
2021-10-29 10:40:00,221.92,221.92,221.67,221.8,8150.0,209.5895,209.5895,209.3534,209.4762,8150.0
2021-10-29 10:50:00,221.8,222.02,221.74,221.84,4030.0,209.4762,209.684,209.4195,209.514,4030.0
2021-10-29 11:00:00,221.77,221.87,221.63,221.63,6973.0,209.4478,209.5423,209.3156,209.3156,6973.0
2021-10-29 11:10:00,221.67,221.71,221.34,221.45,5170.0,209.3534,209.3912,209.0417,209.1456,5170.0
2021-10-29 11:20:00,221.54,221.88,221.38,221.88,12227.0,209.2306,209.5517,209.0795,209.5517,12227.0
2021-10-29 11:30:00,221.9,222.43,221.8,221.81,13823.0,209.5706,210.0712,209.4762,209.4856,13823.0
2021-10-29 11:40:00,221.82,221.95,221.68,221.95,2410.0,209.4951,209.6178,209.3628,209.6178,2410.0
2021-10-29 11:50:00,221.89,222.11,221.85,222.09,4095.0,209.5612,209.769,209.5234,209.7501,4095.0
2021-10-29 12:00:00,222.09,222.47,222.02,222.39,17230.0,209.7501,210.1089,209.684,210.0334,17230.0
2021-10-29 12:10:00,222.43,222.45,222.28,222.39,3455.0,210.0712,210.0901,209.9295,210.0334,3455.0
2021-10-29 12:20:00,222.38,222.63,222.37,222.56,5873.0,210.0239,210.2601,210.0145,210.1939,5873.0
2021-10-29 12:30:00,222.53,222.7,222.5,222.55,3619.0,210.1656,210.3262,210.1373,210.1845,3619.0
2021-10-29 12:40:00,222.53,222.56,222.44,222.55,3942.0,210.1656,210.1939,210.0806,210.1845,3942.0
2021-10-29 12:50:00,222.55,222.73,222.55,222.6,2900.0,210.1845,210.3545,210.1845,210.2317,2900.0
2021-10-29 13:00:00,222.5,222.62,222.39,222.58,4528.0,210.1373,210.2506,210.0334,210.2128,4528.0
2021-10-29 13:10:00,222.58,222.69,222.54,222.6,4576.0,210.2128,210.3167,210.1751,210.2317,4576.0
2021-10-29 13:20:00,222.58,222.67,222.52,222.64,3014.0,210.2128,210.2978,210.1562,210.2695,3014.0
2021-10-29 13:30:00,222.57,222.71,222.57,222.61,4102.0,210.2034,210.3356,210.2034,210.2412,4102.0
2021-10-29 13:40:00,222.61,222.65,222.49,222.54,8138.0,210.2412,210.2789,210.1278,210.1751,8138.0
2021-10-29 13:50:00,222.56,222.63,222.41,222.47,4978.0,210.1939,210.2601,210.0523,210.1089,4978.0
2021-10-29 14:00:00,222.4,222.49,222.29,222.3,5700.0,210.0428,210.1278,209.9389,209.9484,5700.0
2021-10-29 14:10:00,222.3,222.3,221.97,222.06,10750.0,209.9484,209.9484,209.6367,209.7217,10750.0
2021-10-29 14:20:00,222.09,222.1,221.57,221.57,3832.0,209.7501,209.7595,209.259,209.259,3832.0
2021-10-29 14:30:00,221.54,221.77,221.38,221.77,19875.0,209.2306,209.4478,209.0795,209.4478,19875.0
2021-10-29 14:40:00,221.81,221.91,221.31,221.31,11943.0,209.4856,209.5801,209.0134,209.0134,11943.0
2021-10-29 14:50:00,221.32,221.52,221.24,221.27,5566.0,209.0228,209.2117,208.9473,208.9756,5566.0
2021-10-29 15:00:00,221.27,221.38,221.15,221.24,6295.0,208.9756,209.0795,208.8623,208.9473,6295.0
2021-10-29 15:10:00,221.22,221.23,221.04,221.09,8524.0,208.9284,208.9378,208.7584,208.8056,8524.0
2021-10-29 15:20:00,221.16,221.29,221.14,221.23,5408.0,208.8717,208.9945,208.8528,208.9378,5408.0
2021-10-29 15:30:00,221.29,221.41,221.06,221.38,25860.0,208.9945,209.1078,208.7773,209.0795,25860.0
2021-10-29 15:40:00,221.36,221.62,221.18,221.55,25044.0,209.0606,209.3062,208.8906,209.2401,25044.0
2021-10-29 15:50:00,221.49,221.63,221.32,221.53,56042.0,209.1834,209.3156,209.0228,209.2212,56042.0
2021-11-01 09:30:00,222.21,222.48,221.47,221.61,17249.0,209.8634,210.1184,209.1645,209.2967,17249.0
2021-11-01 09:40:00,221.61,222.15,221.61,221.81,11342.0,209.2967,209.8067,209.2967,209.4856,11342.0
2021-11-01 09:50:00,221.73,222.45,221.59,222.45,10230.0,209.4101,210.0901,209.2778,210.0901,10230.0
2021-11-01 10:00:00,222.22,222.22,221.41,221.56,5263.0,209.8728,209.8728,209.1078,209.2495,5263.0
2021-11-01 10:10:00,221.45,221.48,221.01,221.35,4079.0,209.1456,209.174,208.7301,209.0512,4079.0
2021-11-01 10:20:00,221.31,221.53,221.04,221.34,8560.0,209.0134,209.2212,208.7584,209.0417,8560.0
2021-11-01 10:30:00,221.25,221.5,221.13,221.28,11224.0,208.9567,209.1928,208.8434,208.9851,11224.0
2021-11-01 10:40:00,221.24,221.47,220.88,221.07,16924.0,208.9473,209.1645,208.6073,208.7867,16924.0
2021-11-01 10:50:00,221.21,221.21,220.97,221.1,5207.0,208.919,208.919,208.6923,208.8151,5207.0
2021-11-01 11:00:00,221.12,221.83,221.12,221.58,10354.0,208.834,209.5045,208.834,209.2684,10354.0
2021-11-01 11:10:00,221.51,221.63,221.41,221.46,4994.0,209.2023,209.3156,209.1078,209.1551,4994.0
2021-11-01 11:20:00,221.58,221.7,221.45,221.46,3325.0,209.2684,209.3817,209.1456,209.1551,3325.0
2021-11-01 11:30:00,221.52,221.91,221.49,221.84,4214.0,209.2117,209.5801,209.1834,209.514,4214.0
2021-11-01 11:40:00,221.77,221.89,221.72,221.8,2161.0,209.4478,209.5612,209.4006,209.4762,2161.0
2021-11-01 11:50:00,221.79,221.81,221.6,221.73,4010.0,209.4667,209.4856,209.2873,209.4101,4010.0
2021-11-01 12:00:00,221.76,221.85,221.58,221.74,6305.0,209.4384,209.5234,209.2684,209.4195,6305.0
2021-11-01 12:10:00,221.75,221.98,221.74,221.93,5546.0,209.429,209.6462,209.4195,209.599,5546.0
2021-11-01 12:20:00,221.87,221.89,221.41,221.55,14431.0,209.5423,209.5612,209.1078,209.2401,14431.0
2021-11-01 12:30:00,221.56,221.62,221.33,221.37,10660.0,209.2495,209.3062,209.0323,209.0701,10660.0
2021-11-01 12:40:00,221.37,221.48,221.17,221.21,11354.0,209.0701,209.174,208.8812,208.919,11354.0
2021-11-01 12:50:00,221.1,221.12,220.96,221.05,6769.0,208.8151,208.834,208.6828,208.7678,6769.0
2021-11-01 13:00:00,221.03,221.05,220.77,220.84,30467.0,208.749,208.7678,208.5034,208.5695,30467.0
2021-11-01 13:10:00,220.81,220.81,220.5,220.58,13702.0,208.5412,208.5412,208.2484,208.324,13702.0
2021-11-01 13:20:00,220.58,220.75,220.52,220.6,33974.0,208.324,208.4845,208.2673,208.3429,33974.0
2021-11-01 13:30:00,220.58,220.6,220.52,220.55,3784.0,208.324,208.3429,208.2673,208.2956,3784.0
2021-11-01 13:40:00,220.5,220.51,220.29,220.29,24206.0,208.2484,208.2579,208.0501,208.0501,24206.0
2021-11-01 13:50:00,220.22,220.32,220.13,220.32,5352.0,207.984,208.0784,207.899,208.0784,5352.0
2021-11-01 14:00:00,220.36,220.39,219.85,219.89,11499.0,208.1162,208.1445,207.6345,207.6723,11499.0
2021-11-01 14:10:00,219.9,220.13,219.87,219.97,16111.0,207.6817,207.899,207.6534,207.7479,16111.0
2021-11-01 14:20:00,220.0,220.05,219.82,219.89,5971.0,207.7762,207.8234,207.6062,207.6723,5971.0
2021-11-01 14:30:00,219.89,220.21,219.86,220.14,7550.0,207.6723,207.9745,207.644,207.9084,7550.0
2021-11-01 14:40:00,220.11,220.16,219.96,220.14,5769.0,207.8801,207.9273,207.7384,207.9084,5769.0
2021-11-01 14:50:00,220.08,220.09,219.96,219.96,4415.0,207.8517,207.8612,207.7384,207.7384,4415.0
2021-11-01 15:00:00,219.97,220.02,219.76,219.85,15754.0,207.7479,207.7951,207.5495,207.6345,15754.0
2021-11-01 15:10:00,219.84,219.84,219.54,219.55,7142.0,207.6251,207.6251,207.3417,207.3512,7142.0
2021-11-01 15:20:00,219.56,219.81,219.52,219.73,11391.0,207.3606,207.5967,207.3229,207.5212,11391.0
2021-11-01 15:30:00,219.74,220.43,219.71,220.29,19180.0,207.5306,208.1823,207.5023,208.0501,19180.0
2021-11-01 15:40:00,220.39,220.59,220.32,220.53,33370.0,208.1445,208.3334,208.0784,208.2767,33370.0
2021-11-01 15:50:00,220.55,220.66,220.25,220.48,64566.0,208.2956,208.3995,208.0123,208.2295,64566.0
2021-11-02 09:30:00,220.78,220.78,219.67,220.56,18466.0,208.5128,208.5128,207.4645,208.3051,18466.0
2021-11-02 09:40:00,220.61,220.91,220.38,220.55,23702.0,208.3523,208.6356,208.1351,208.2956,23702.0
2021-11-02 09:50:00,220.52,220.79,220.23,220.78,9273.0,208.2673,208.5223,207.9934,208.5128,9273.0
2021-11-02 10:00:00,220.84,220.85,220.21,220.41,6445.0,208.5695,208.579,207.9745,208.1634,6445.0
2021-11-02 10:10:00,220.4,220.83,220.25,220.62,6923.0,208.154,208.5601,208.0123,208.3617,6923.0
2021-11-02 10:20:00,220.57,220.69,220.39,220.56,8635.0,208.3145,208.4279,208.1445,208.3051,8635.0
2021-11-02 10:30:00,220.53,220.92,220.52,220.81,10850.0,208.2767,208.6451,208.2673,208.5412,10850.0
2021-11-02 10:40:00,220.76,220.97,220.58,220.75,10924.0,208.494,208.6923,208.324,208.4845,10924.0
2021-11-02 10:50:00,220.75,220.84,220.65,220.84,10864.0,208.4845,208.5695,208.3901,208.5695,10864.0
2021-11-02 11:00:00,220.83,220.83,220.19,220.27,9864.0,208.5601,208.5601,207.9556,208.0312,9864.0
2021-11-02 11:10:00,220.28,220.28,219.82,219.83,26475.0,208.0406,208.0406,207.6062,207.6156,26475.0
2021-11-02 11:20:00,219.87,220.18,219.85,220.13,34071.0,207.6534,207.9462,207.6345,207.899,34071.0
2021-11-02 11:30:00,220.13,220.51,220.06,220.19,22219.0,207.899,208.2579,207.8329,207.9556,22219.0
2021-11-02 11:40:00,220.18,220.73,220.17,220.59,11883.0,207.9462,208.4656,207.9367,208.3334,11883.0
2021-11-02 11:50:00,220.63,220.67,220.22,220.22,11088.0,208.3712,208.409,207.984,207.984,11088.0
2021-11-02 12:00:00,220.22,220.34,220.16,220.28,5770.0,207.984,208.0973,207.9273,208.0406,5770.0
2021-11-02 12:10:00,220.33,221.08,220.27,220.84,24047.0,208.0879,208.7962,208.0312,208.5695,24047.0
2021-11-02 12:20:00,220.81,221.11,220.74,221.08,8760.0,208.5412,208.8245,208.4751,208.7962,8760.0
2021-11-02 12:30:00,221.08,221.16,220.95,221.11,18148.0,208.7962,208.8717,208.6734,208.8245,18148.0
2021-11-02 12:40:00,221.13,221.18,220.9,220.94,7901.0,208.8434,208.8906,208.6262,208.664,7901.0
2021-11-02 12:50:00,220.94,221.14,220.91,221.14,4603.0,208.664,208.8528,208.6356,208.8528,4603.0
2021-11-02 13:00:00,221.15,221.16,220.93,220.93,3205.0,208.8623,208.8717,208.6545,208.6545,3205.0
2021-11-02 13:10:00,220.97,221.13,220.91,221.07,6596.0,208.6923,208.8434,208.6356,208.7867,6596.0
2021-11-02 13:20:00,221.09,221.16,220.99,221.09,7883.0,208.8056,208.8717,208.7112,208.8056,7883.0
2021-11-02 13:30:00,221.14,221.29,221.08,221.21,18002.0,208.8528,208.9945,208.7962,208.919,18002.0
2021-11-02 13:40:00,221.17,221.51,221.16,221.51,6471.0,208.8812,209.2023,208.8717,209.2023,6471.0
2021-11-02 13:50:00,221.51,221.75,221.49,221.7,5516.0,209.2023,209.429,209.1834,209.3817,5516.0
2021-11-02 14:00:00,221.7,222.07,221.69,221.89,6873.0,209.3817,209.7312,209.3723,209.5612,6873.0
2021-11-02 14:10:00,221.82,221.96,221.74,221.92,13587.0,209.4951,209.6273,209.4195,209.5895,13587.0
2021-11-02 14:20:00,221.98,222.26,221.91,222.08,14449.0,209.6462,209.9106,209.5801,209.7406,14449.0
2021-11-02 14:30:00,222.06,222.16,222.02,222.12,8945.0,209.7217,209.8162,209.684,209.7784,8945.0
2021-11-02 14:40:00,222.11,222.54,221.89,222.36,40288.0,209.769,210.1751,209.5612,210.0051,40288.0
2021-11-02 14:50:00,222.41,222.6,222.38,222.38,22766.0,210.0523,210.2317,210.0239,210.0239,22766.0
2021-11-02 15:00:00,222.38,222.51,222.34,222.42,11989.0,210.0239,210.1467,209.9862,210.0617,11989.0
2021-11-02 15:10:00,222.38,222.38,221.82,221.82,19936.0,210.0239,210.0239,209.4951,209.4951,19936.0
2021-11-02 15:20:00,221.73,221.75,221.54,221.73,30747.0,209.4101,209.429,209.2306,209.4101,30747.0
2021-11-02 15:30:00,221.76,221.98,221.47,221.51,21951.0,209.4384,209.6462,209.1645,209.2023,21951.0
2021-11-02 15:40:00,221.57,221.85,221.46,221.75,37581.0,209.259,209.5234,209.1551,209.429,37581.0
2021-11-02 15:50:00,221.7,221.85,221.36,221.85,63151.0,209.3817,209.5234,209.0606,209.5234,63151.0
2021-11-03 09:30:00,221.1,222.0,221.1,221.98,9172.0,208.8151,209.6651,208.8151,209.6462,9172.0
2021-11-03 09:40:00,222.11,222.12,220.46,221.49,17477.0,209.769,209.7784,208.2106,209.1834,17477.0
2021-11-03 09:50:00,221.23,221.65,221.2,221.64,7182.0,208.9378,209.3345,208.9095,209.3251,7182.0
2021-11-03 10:00:00,221.63,221.69,221.21,221.51,11770.0,209.3156,209.3723,208.919,209.2023,11770.0
2021-11-03 10:10:00,221.5,221.65,221.18,221.55,5391.0,209.1928,209.3345,208.8906,209.2401,5391.0
2021-11-03 10:20:00,221.53,222.05,221.52,221.99,4200.0,209.2212,209.7123,209.2117,209.6556,4200.0
2021-11-03 10:30:00,221.97,222.22,221.58,221.61,23594.0,209.6367,209.8728,209.2684,209.2967,23594.0
2021-11-03 10:40:00,221.65,221.75,221.48,221.73,10283.0,209.3345,209.429,209.174,209.4101,10283.0
2021-11-03 10:50:00,221.88,222.3,221.81,221.91,5523.0,209.5517,209.9484,209.4856,209.5801,5523.0
2021-11-03 11:00:00,221.95,221.95,221.64,221.83,7206.0,209.6178,209.6178,209.3251,209.5045,7206.0
2021-11-03 11:10:00,221.74,221.79,220.73,220.96,49344.0,209.4195,209.4667,208.4656,208.6828,49344.0
2021-11-03 11:20:00,221.01,221.01,219.9,220.26,92241.0,208.7301,208.7301,207.6817,208.0217,92241.0
2021-11-03 11:30:00,220.34,220.78,220.33,220.75,14193.0,208.0973,208.5128,208.0879,208.4845,14193.0
2021-11-03 11:40:00,220.75,220.75,220.27,220.47,9896.0,208.4845,208.4845,208.0312,208.2201,9896.0
2021-11-03 11:50:00,220.41,220.65,220.34,220.46,8911.0,208.1634,208.3901,208.0973,208.2106,8911.0
2021-11-03 12:00:00,220.47,220.78,220.47,220.78,3938.0,208.2201,208.5128,208.2201,208.5128,3938.0
2021-11-03 12:10:00,220.75,220.9,220.58,220.86,7269.0,208.4845,208.6262,208.324,208.5884,7269.0
2021-11-03 12:20:00,220.86,221.52,220.86,221.51,26471.0,208.5884,209.2117,208.5884,209.2023,26471.0
2021-11-03 12:30:00,221.54,221.65,221.11,221.12,9179.0,209.2306,209.3345,208.8245,208.834,9179.0
2021-11-03 12:40:00,221.17,221.17,220.92,220.96,4316.0,208.8812,208.8812,208.6451,208.6828,4316.0
2021-11-03 12:50:00,221.04,221.31,220.94,221.02,9503.0,208.7584,209.0134,208.664,208.7395,9503.0
2021-11-03 13:00:00,221.03,221.03,220.6,220.88,11199.0,208.749,208.749,208.3429,208.6073,11199.0
2021-11-03 13:10:00,221.03,221.84,220.83,221.78,30896.0,208.749,209.514,208.5601,209.4573,30896.0
2021-11-03 13:20:00,221.84,222.06,221.28,221.29,15361.0,209.514,209.7217,208.9851,208.9945,15361.0
2021-11-03 13:30:00,221.16,221.45,221.15,221.35,6142.0,208.8717,209.1456,208.8623,209.0512,6142.0
2021-11-03 13:40:00,221.36,221.48,221.35,221.39,5905.0,209.0606,209.174,209.0512,209.089,5905.0
2021-11-03 13:50:00,221.39,221.49,221.16,221.26,14052.0,209.089,209.1834,208.8717,208.9662,14052.0
2021-11-03 14:00:00,221.37,222.03,221.29,221.76,16277.0,209.0701,209.6934,208.9945,209.4384,16277.0
2021-11-03 14:10:00,221.74,221.84,221.39,221.49,10209.0,209.4195,209.514,209.089,209.1834,10209.0
2021-11-03 14:20:00,221.47,221.75,221.46,221.64,6777.0,209.1645,209.429,209.1551,209.3251,6777.0
2021-11-03 14:30:00,221.64,221.8,221.49,221.71,7373.0,209.3251,209.4762,209.1834,209.3912,7373.0
2021-11-03 14:40:00,221.74,222.42,221.68,222.41,18433.0,209.4195,210.0617,209.3628,210.0523,18433.0
2021-11-03 14:50:00,222.39,222.54,222.28,222.46,8185.0,210.0334,210.1751,209.9295,210.0995,8185.0
2021-11-03 15:00:00,222.47,222.52,222.24,222.43,11304.0,210.1089,210.1562,209.8917,210.0712,11304.0
2021-11-03 15:10:00,222.29,222.39,222.2,222.28,8922.0,209.9389,210.0334,209.854,209.9295,8922.0
2021-11-03 15:20:00,222.29,222.96,222.29,222.89,16148.0,209.9389,210.5717,209.9389,210.5056,16148.0
2021-11-03 15:30:00,222.91,223.31,222.77,223.02,42285.0,210.5245,210.9023,210.3923,210.6284,42285.0
2021-11-03 15:40:00,222.99,223.61,222.99,223.46,40536.0,210.6001,211.1856,210.6001,211.0439,40536.0
2021-11-03 15:50:00,223.48,224.0,223.21,223.8,134785.0,211.0628,211.5539,210.8078,211.3651,134785.0
2021-11-04 09:30:00,224.19,225.6,223.77,225.5,48205.0,211.7334,213.065,211.3367,212.9706,48205.0
2021-11-04 09:40:00,225.63,225.78,225.14,225.54,16619.0,213.0934,213.235,212.6306,213.0084,16619.0
2021-11-04 09:50:00,225.61,226.16,225.43,226.14,17198.0,213.0745,213.5939,212.9045,213.575,17198.0
2021-11-04 10:00:00,226.11,226.89,225.92,226.35,13616.0,213.5467,214.2834,213.3673,213.7734,13616.0
2021-11-04 10:10:00,226.45,226.88,226.22,226.83,10231.0,213.8678,214.2739,213.6506,214.2267,10231.0
2021-11-04 10:20:00,226.88,227.24,226.63,226.97,13800.0,214.2739,214.6139,214.0378,214.3589,13800.0
2021-11-04 10:30:00,226.92,227.16,226.9,226.99,9858.0,214.3117,214.5384,214.2928,214.3778,9858.0
2021-11-04 10:40:00,226.93,227.16,226.77,226.92,12192.0,214.3211,214.5384,214.17,214.3117,12192.0
2021-11-04 10:50:00,227.0,227.19,226.74,227.13,39686.0,214.3872,214.5667,214.1417,214.51,39686.0
2021-11-04 11:00:00,227.17,227.31,226.99,227.16,14896.0,214.5478,214.68,214.3778,214.5384,14896.0
2021-11-04 11:10:00,227.19,227.55,226.91,227.53,25330.0,214.5667,214.9067,214.3022,214.8878,25330.0
2021-11-04 11:20:00,227.56,227.83,227.19,227.48,15615.0,214.9161,215.1711,214.5667,214.8406,15615.0
2021-11-04 11:30:00,227.45,227.57,227.07,227.12,13104.0,214.8122,214.9256,214.4534,214.5006,13104.0
2021-11-04 11:40:00,227.16,227.41,226.84,226.87,66742.0,214.5384,214.7745,214.2361,214.2645,66742.0
2021-11-04 11:50:00,226.82,226.82,226.44,226.65,58715.0,214.2173,214.2173,213.8584,214.0567,58715.0
2021-11-04 12:00:00,226.7,226.71,226.48,226.7,9501.0,214.1039,214.1134,213.8961,214.1039,9501.0
2021-11-04 12:10:00,226.7,226.95,226.58,226.86,13278.0,214.1039,214.34,213.9906,214.255,13278.0
2021-11-04 12:20:00,226.88,227.3,226.86,227.3,7549.0,214.2739,214.6706,214.255,214.6706,7549.0
2021-11-04 12:30:00,227.23,227.55,227.19,227.34,8970.0,214.6045,214.9067,214.5667,214.7084,8970.0
2021-11-04 12:40:00,227.36,227.38,227.17,227.19,10017.0,214.7272,214.7461,214.5478,214.5667,10017.0
2021-11-04 12:50:00,227.2,227.49,227.15,227.46,9643.0,214.5761,214.85,214.5289,214.8217,9643.0
2021-11-04 13:00:00,227.46,227.5,227.35,227.39,31922.0,214.8217,214.8595,214.7178,214.7556,31922.0
2021-11-04 13:10:00,227.38,227.46,227.24,227.38,10897.0,214.7461,214.8217,214.6139,214.7461,10897.0
2021-11-04 13:20:00,227.37,227.37,227.1,227.22,7813.0,214.7367,214.7367,214.4817,214.595,7813.0
2021-11-04 13:30:00,227.25,227.36,227.16,227.34,8443.0,214.6234,214.7272,214.5384,214.7084,8443.0
2021-11-04 13:40:00,227.28,227.4,227.25,227.25,12070.0,214.6517,214.765,214.6234,214.6234,12070.0
2021-11-04 13:50:00,227.22,227.25,227.0,227.01,19601.0,214.595,214.6234,214.3872,214.3967,19601.0
2021-11-04 14:00:00,226.99,226.99,226.33,226.38,13461.0,214.3778,214.3778,213.7545,213.8017,13461.0
2021-11-04 14:10:00,226.39,226.49,226.31,226.44,4739.0,213.8111,213.9056,213.7356,213.8584,4739.0
2021-11-04 14:20:00,226.47,227.36,226.42,227.18,38125.0,213.8867,214.7272,213.8395,214.5572,38125.0
2021-11-04 14:30:00,227.19,228.25,227.13,228.23,19610.0,214.5667,215.5678,214.51,215.5489,19610.0
2021-11-04 14:40:00,228.22,228.22,226.73,226.96,66715.0,215.5395,215.5395,214.1323,214.3495,66715.0
2021-11-04 14:50:00,226.84,226.84,225.8,226.12,53890.0,214.2361,214.2361,213.2539,213.5561,53890.0
2021-11-04 15:00:00,226.22,226.96,226.13,226.59,25095.0,213.6506,214.3495,213.5656,214.0,25095.0
2021-11-04 15:10:00,226.59,227.01,226.13,226.48,18430.0,214.0,214.3967,213.5656,213.8961,18430.0
2021-11-04 15:20:00,226.46,226.89,226.28,226.89,12469.0,213.8773,214.2834,213.7073,214.2834,12469.0
2021-11-04 15:30:00,226.79,226.87,225.8,225.99,29514.0,214.1889,214.2645,213.2539,213.4334,29514.0
2021-11-04 15:40:00,226.09,226.14,225.64,226.0,20272.0,213.5278,213.575,213.1028,213.4428,20272.0
2021-11-04 15:50:00,226.01,226.26,225.86,226.26,99211.0,213.4523,213.6884,213.3106,213.6884,99211.0
2021-11-05 09:30:00,227.32,227.96,225.97,227.62,17253.0,214.6895,215.2939,213.4145,214.9728,17253.0
2021-11-05 09:40:00,227.54,227.56,225.75,226.05,9772.0,214.8972,214.9161,213.2067,213.49,9772.0
2021-11-05 09:50:00,226.01,226.23,225.44,225.72,26229.0,213.4523,213.66,212.9139,213.1784,26229.0
2021-11-05 10:00:00,225.86,226.17,225.65,225.7,16969.0,213.3106,213.6034,213.1123,213.1595,16969.0
2021-11-05 10:10:00,225.71,225.8,225.28,225.5,9860.0,213.1689,213.2539,212.7628,212.9706,9860.0
2021-11-05 10:20:00,225.69,225.91,225.52,225.73,7704.0,213.15,213.3578,212.9895,213.1878,7704.0
2021-11-05 10:30:00,225.84,226.09,225.43,225.5,21347.0,213.2917,213.5278,212.9045,212.9706,21347.0
2021-11-05 10:40:00,225.57,225.7,224.64,224.83,14059.0,213.0367,213.1595,212.1584,212.3378,14059.0
2021-11-05 10:50:00,224.79,224.94,224.05,224.57,39016.0,212.3,212.4417,211.6012,212.0923,39016.0
2021-11-05 11:00:00,224.67,224.77,224.17,224.24,10041.0,212.1867,212.2812,211.7145,211.7806,10041.0
2021-11-05 11:10:00,224.26,224.4,223.9,224.13,18721.0,211.7995,211.9317,211.4595,211.6767,18721.0
2021-11-05 11:20:00,224.15,224.24,223.95,223.95,6466.0,211.6956,211.7806,211.5067,211.5067,6466.0
2021-11-05 11:30:00,224.03,224.53,223.99,224.39,10325.0,211.5823,212.0545,211.5445,211.9223,10325.0
2021-11-05 11:40:00,224.43,224.69,224.37,224.65,15038.0,211.96,212.2056,211.9034,212.1678,15038.0
2021-11-05 11:50:00,224.75,224.86,224.25,224.36,18394.0,212.2623,212.3662,211.79,211.8939,18394.0
2021-11-05 12:00:00,224.2,224.48,224.19,224.48,8060.0,211.7428,212.0073,211.7334,212.0073,8060.0
2021-11-05 12:10:00,224.4,224.64,224.24,224.32,10826.0,211.9317,212.1584,211.7806,211.8562,10826.0
2021-11-05 12:20:00,224.38,224.55,224.37,224.55,9418.0,211.9128,212.0734,211.9034,212.0734,9418.0
2021-11-05 12:30:00,224.55,225.27,224.55,225.13,9115.0,212.0734,212.7534,212.0734,212.6212,9115.0
2021-11-05 12:40:00,225.08,225.08,224.67,224.71,6281.0,212.5739,212.5739,212.1867,212.2245,6281.0
2021-11-05 12:50:00,224.68,224.87,224.66,224.75,4378.0,212.1962,212.3756,212.1773,212.2623,4378.0
2021-11-05 13:00:00,224.68,224.74,224.57,224.7,11566.0,212.1962,212.2528,212.0923,212.215,11566.0
2021-11-05 13:10:00,224.67,224.86,224.62,224.76,9264.0,212.1867,212.3662,212.1395,212.2717,9264.0
2021-11-05 13:20:00,224.83,224.85,224.29,224.29,5913.0,212.3378,212.3567,211.8278,211.8278,5913.0
2021-11-05 13:30:00,224.4,224.66,224.32,224.5,5398.0,211.9317,212.1773,211.8562,212.0262,5398.0
2021-11-05 13:40:00,224.54,224.54,224.21,224.28,8144.0,212.0639,212.0639,211.7523,211.8184,8144.0
2021-11-05 13:50:00,224.28,224.44,224.21,224.25,2434.0,211.8184,211.9695,211.7523,211.79,2434.0
2021-11-05 14:00:00,224.26,224.9,224.23,224.79,8941.0,211.7995,212.4039,211.7712,212.3,8941.0
2021-11-05 14:10:00,224.76,224.88,224.62,224.72,5870.0,212.2717,212.385,212.1395,212.2339,5870.0
2021-11-05 14:20:00,224.7,224.99,224.7,224.95,26034.0,212.215,212.4889,212.215,212.4512,26034.0
2021-11-05 14:30:00,224.99,225.42,224.77,225.27,34903.0,212.4889,212.895,212.2812,212.7534,34903.0
2021-11-05 14:40:00,225.27,226.05,225.27,225.97,15806.0,212.7534,213.49,212.7534,213.4145,15806.0
2021-11-05 14:50:00,225.99,226.26,225.96,226.13,18192.0,213.4334,213.6884,213.405,213.5656,18192.0
2021-11-05 15:00:00,226.07,226.12,225.82,225.85,7702.0,213.5089,213.5561,213.2728,213.3011,7702.0
2021-11-05 15:10:00,225.9,225.9,225.69,225.77,12844.0,213.3484,213.3484,213.15,213.2256,12844.0
2021-11-05 15:20:00,225.73,225.9,225.53,225.75,7108.0,213.1878,213.3484,212.9989,213.2067,7108.0
2021-11-05 15:30:00,225.75,226.05,225.7,225.8,12174.0,213.2067,213.49,213.1595,213.2539,12174.0
2021-11-05 15:40:00,225.76,225.78,225.44,225.64,14914.0,213.2161,213.235,212.9139,213.1028,14914.0
2021-11-05 15:50:00,225.64,225.76,225.47,225.63,55827.0,213.1028,213.2161,212.9423,213.0934,55827.0
2021-11-08 09:30:00,223.3,225.46,222.32,222.59,63699.0,210.8928,212.9328,209.9673,210.2223,63699.0
2021-11-08 09:40:00,222.58,222.86,221.21,221.63,56598.0,210.2128,210.4773,208.919,209.3156,56598.0
2021-11-08 09:50:00,221.48,221.48,219.5,220.06,71474.0,209.174,209.174,207.304,207.8329,71474.0
2021-11-08 10:00:00,220.11,220.32,218.4,218.72,76273.0,207.8801,208.0784,206.2651,206.5673,76273.0
2021-11-08 10:10:00,218.71,219.05,218.13,218.54,54396.0,206.5579,206.879,206.0101,206.3973,54396.0
2021-11-08 10:20:00,218.43,219.2,218.43,218.83,36303.0,206.2934,207.0206,206.2934,206.6712,36303.0
2021-11-08 10:30:00,218.87,219.03,218.05,218.12,42822.0,206.709,206.8601,205.9345,206.0006,42822.0
2021-11-08 10:40:00,218.12,218.47,217.77,218.12,28486.0,206.0006,206.3312,205.6701,206.0006,28486.0
2021-11-08 10:50:00,218.06,218.12,217.57,217.83,15631.0,205.944,206.0006,205.4812,205.7268,15631.0
2021-11-08 11:00:00,217.7,218.76,217.7,218.71,26067.0,205.604,206.6051,205.604,206.5579,26067.0
2021-11-08 11:10:00,218.59,218.71,218.27,218.61,14451.0,206.4445,206.5579,206.1423,206.4634,14451.0
2021-11-08 11:20:00,218.58,218.67,218.36,218.66,12982.0,206.4351,206.5201,206.2273,206.5106,12982.0
2021-11-08 11:30:00,218.62,218.62,217.9,218.61,11449.0,206.4729,206.4729,205.7929,206.4634,11449.0
2021-11-08 11:40:00,218.61,219.61,218.6,219.35,37653.0,206.4634,207.4079,206.454,207.1623,37653.0
2021-11-08 11:50:00,219.39,219.39,219.04,219.18,19411.0,207.2001,207.2001,206.8695,207.0018,19411.0
2021-11-08 12:00:00,219.27,219.55,219.11,219.4,18153.0,207.0867,207.3512,206.9356,207.2095,18153.0
2021-11-08 12:10:00,219.42,219.6,219.23,219.55,20156.0,207.2284,207.3984,207.049,207.3512,20156.0
2021-11-08 12:20:00,219.58,219.74,219.15,219.27,16577.0,207.3795,207.5306,206.9734,207.0867,16577.0
2021-11-08 12:30:00,219.21,219.25,218.86,218.9,14376.0,207.0301,207.0679,206.6995,206.7373,14376.0
2021-11-08 12:40:00,218.95,219.5,218.93,219.5,22867.0,206.7845,207.304,206.7656,207.304,22867.0
2021-11-08 12:50:00,219.59,220.3,219.59,220.3,14386.0,207.389,208.0595,207.389,208.0595,14386.0
2021-11-08 13:00:00,220.29,220.99,220.28,220.98,20523.0,208.0501,208.7112,208.0406,208.7017,20523.0
2021-11-08 13:10:00,220.96,221.15,220.64,220.73,50423.0,208.6828,208.8623,208.3806,208.4656,50423.0
2021-11-08 13:20:00,220.77,220.98,220.75,220.92,22547.0,208.5034,208.7017,208.4845,208.6451,22547.0
2021-11-08 13:30:00,220.94,220.97,220.62,220.92,11305.0,208.664,208.6923,208.3617,208.6451,11305.0
2021-11-08 13:40:00,220.92,221.12,220.8,221.0,25753.0,208.6451,208.834,208.5317,208.7206,25753.0
2021-11-08 13:50:00,220.99,221.5,220.99,221.5,23809.0,208.7112,209.1928,208.7112,209.1928,23809.0
2021-11-08 14:00:00,221.5,222.44,221.44,222.41,19661.0,209.1928,210.0806,209.1362,210.0523,19661.0
2021-11-08 14:10:00,222.41,222.45,221.98,222.42,18184.0,210.0523,210.0901,209.6462,210.0617,18184.0
2021-11-08 14:20:00,222.41,222.43,222.07,222.18,12775.0,210.0523,210.0712,209.7312,209.8351,12775.0
2021-11-08 14:30:00,222.18,222.24,221.92,222.13,15084.0,209.8351,209.8917,209.5895,209.7878,15084.0
2021-11-08 14:40:00,222.18,222.18,221.77,221.8,13168.0,209.8351,209.8351,209.4478,209.4762,13168.0
2021-11-08 14:50:00,221.82,221.82,221.31,221.42,14367.0,209.4951,209.4951,209.0134,209.1173,14367.0
2021-11-08 15:00:00,221.4,221.54,220.82,221.09,29473.0,209.0984,209.2306,208.5506,208.8056,29473.0
2021-11-08 15:10:00,221.09,221.13,220.27,220.34,14181.0,208.8056,208.8434,208.0312,208.0973,14181.0
2021-11-08 15:20:00,220.36,220.58,220.34,220.44,30920.0,208.1162,208.324,208.0973,208.1917,30920.0
2021-11-08 15:30:00,220.46,220.64,220.39,220.64,31612.0,208.2106,208.3806,208.1445,208.3806,31612.0
2021-11-08 15:40:00,220.67,221.44,220.67,221.44,32388.0,208.409,209.1362,208.409,209.1362,32388.0
2021-11-08 15:50:00,221.5,221.5,220.88,220.91,118011.0,209.1928,209.1928,208.6073,208.6356,118011.0
2021-11-09 09:30:00,219.29,220.71,219.2,220.54,28691.0,207.1056,208.4467,207.0206,208.2862,28691.0
2021-11-09 09:40:00,220.49,221.98,220.42,221.89,15967.0,208.239,209.6462,208.1729,209.5612,15967.0
2021-11-09 09:50:00,222.0,222.5,220.46,220.51,33194.0,209.6651,210.1373,208.2106,208.2579,33194.0
2021-11-09 10:00:00,220.5,220.71,219.37,219.43,21007.0,208.2484,208.4467,207.1812,207.2379,21007.0
2021-11-09 10:10:00,219.47,219.55,219.04,219.2,23940.0,207.2756,207.3512,206.8695,207.0206,23940.0
2021-11-09 10:20:00,219.2,219.79,218.87,219.78,9569.0,207.0206,207.5779,206.709,207.5684,9569.0
2021-11-09 10:30:00,219.87,220.38,219.84,220.02,9533.0,207.6534,208.1351,207.6251,207.7951,9533.0
2021-11-09 10:40:00,219.85,220.21,219.8,220.21,10099.0,207.6345,207.9745,207.5873,207.9745,10099.0
2021-11-09 10:50:00,220.3,220.5,220.13,220.4,7347.0,208.0595,208.2484,207.899,208.154,7347.0
2021-11-09 11:00:00,220.52,220.89,220.35,220.89,9768.0,208.2673,208.6167,208.1067,208.6167,9768.0
2021-11-09 11:10:00,220.95,221.01,220.44,220.53,5313.0,208.6734,208.7301,208.1917,208.2767,5313.0
2021-11-09 11:20:00,220.53,220.54,220.14,220.3,6182.0,208.2767,208.2862,207.9084,208.0595,6182.0
2021-11-09 11:30:00,220.37,220.43,219.97,220.16,12939.0,208.1256,208.1823,207.7479,207.9273,12939.0
2021-11-09 11:40:00,220.08,220.26,220.04,220.06,8945.0,207.8517,208.0217,207.814,207.8329,8945.0
2021-11-09 11:50:00,220.1,220.38,219.89,220.3,7222.0,207.8706,208.1351,207.6723,208.0595,7222.0
2021-11-09 12:00:00,220.28,220.28,219.84,219.97,9887.0,208.0406,208.0406,207.6251,207.7479,9887.0
2021-11-09 12:10:00,220.0,220.51,219.92,220.31,9004.0,207.7762,208.2579,207.7006,208.069,9004.0
2021-11-09 12:20:00,220.35,220.6,220.27,220.6,6985.0,208.1067,208.3429,208.0312,208.3429,6985.0
2021-11-09 12:30:00,220.49,221.17,220.43,221.1,10202.0,208.239,208.8812,208.1823,208.8151,10202.0
2021-11-09 12:40:00,221.05,221.42,221.01,221.19,20945.0,208.7678,209.1173,208.7301,208.9001,20945.0
2021-11-09 12:50:00,221.17,221.61,221.17,221.52,11584.0,208.8812,209.2967,208.8812,209.2117,11584.0
2021-11-09 13:00:00,221.56,221.57,221.26,221.46,8238.0,209.2495,209.259,208.9662,209.1551,8238.0
2021-11-09 13:10:00,221.41,221.57,221.38,221.55,12319.0,209.1078,209.259,209.0795,209.2401,12319.0
2021-11-09 13:20:00,221.66,221.84,221.49,221.49,6190.0,209.344,209.514,209.1834,209.1834,6190.0
2021-11-09 13:30:00,221.51,221.51,220.98,220.98,3690.0,209.2023,209.2023,208.7017,208.7017,3690.0
2021-11-09 13:40:00,220.97,221.16,220.97,221.02,4758.0,208.6923,208.8717,208.6923,208.7395,4758.0
2021-11-09 13:50:00,221.02,221.06,220.77,220.8,4321.0,208.7395,208.7773,208.5034,208.5317,4321.0
2021-11-09 14:00:00,220.84,221.01,220.75,220.75,5906.0,208.5695,208.7301,208.4845,208.4845,5906.0
2021-11-09 14:10:00,220.73,220.73,220.48,220.59,5110.0,208.4656,208.4656,208.2295,208.3334,5110.0
2021-11-09 14:20:00,220.55,220.73,220.4,220.46,17205.0,208.2956,208.4656,208.154,208.2106,17205.0
2021-11-09 14:30:00,220.46,220.66,220.42,220.51,4403.0,208.2106,208.3995,208.1729,208.2579,4403.0
2021-11-09 14:40:00,220.53,220.74,220.53,220.62,7300.0,208.2767,208.4751,208.2767,208.3617,7300.0
2021-11-09 14:50:00,220.62,220.7,220.5,220.5,7875.0,208.3617,208.4373,208.2484,208.2484,7875.0
2021-11-09 15:00:00,220.59,220.8,220.59,220.65,8731.0,208.3334,208.5317,208.3334,208.3901,8731.0
2021-11-09 15:10:00,220.68,220.68,220.43,220.49,5768.0,208.4184,208.4184,208.1823,208.239,5768.0
2021-11-09 15:20:00,220.44,220.59,220.36,220.36,8481.0,208.1917,208.3334,208.1162,208.1162,8481.0
2021-11-09 15:30:00,220.35,220.36,220.15,220.19,8008.0,208.1067,208.1162,207.9179,207.9556,8008.0
2021-11-09 15:40:00,220.21,220.4,220.21,220.36,16063.0,207.9745,208.154,207.9745,208.1162,16063.0
2021-11-09 15:50:00,220.35,220.41,220.12,220.15,60923.0,208.1067,208.1634,207.8895,207.9179,60923.0
2021-11-10 09:30:00,219.83,220.3,219.31,220.13,20175.0,207.6156,208.0595,207.1245,207.899,20175.0
2021-11-10 09:40:00,220.29,220.55,219.21,219.28,7267.0,208.0501,208.2956,207.0301,207.0962,7267.0
2021-11-10 09:50:00,219.38,220.07,219.22,219.96,5452.0,207.1906,207.8423,207.0395,207.7384,5452.0
2021-11-10 10:00:00,219.77,219.86,219.39,219.53,6462.0,207.559,207.644,207.2001,207.3323,6462.0
2021-11-10 10:10:00,219.44,219.59,218.68,219.59,19130.0,207.2473,207.389,206.5295,207.389,19130.0
2021-11-10 10:20:00,219.58,220.04,219.58,219.64,2966.0,207.3795,207.814,207.3795,207.4362,2966.0
2021-11-10 10:30:00,219.63,220.27,219.48,220.08,21606.0,207.4267,208.0312,207.2851,207.8517,21606.0
2021-11-10 10:40:00,220.14,220.45,220.14,220.15,9550.0,207.9084,208.2012,207.9084,207.9179,9550.0
2021-11-10 10:50:00,220.19,220.73,220.15,220.67,6622.0,207.9556,208.4656,207.9179,208.409,6622.0
2021-11-10 11:00:00,220.69,221.35,220.69,221.23,28081.0,208.4279,209.0512,208.4279,208.9378,28081.0
2021-11-10 11:10:00,221.22,221.52,221.21,221.33,26534.0,208.9284,209.2117,208.919,209.0323,26534.0
2021-11-10 11:20:00,221.15,221.36,221.15,221.24,10179.0,208.8623,209.0606,208.8623,208.9473,10179.0
2021-11-10 11:30:00,221.24,221.24,220.8,220.98,5924.0,208.9473,208.9473,208.5317,208.7017,5924.0
2021-11-10 11:40:00,220.93,220.99,220.77,220.91,6912.0,208.6545,208.7112,208.5034,208.6356,6912.0
2021-11-10 11:50:00,220.89,221.05,220.85,220.87,1152.0,208.6167,208.7678,208.579,208.5978,1152.0
2021-11-10 12:00:00,220.9,220.98,220.74,220.77,3454.0,208.6262,208.7017,208.4751,208.5034,3454.0
2021-11-10 12:10:00,220.78,220.83,220.46,220.49,5668.0,208.5128,208.5601,208.2106,208.239,5668.0
2021-11-10 12:20:00,220.49,220.9,220.46,220.9,5387.0,208.239,208.6262,208.2106,208.6262,5387.0
2021-11-10 12:30:00,220.91,221.12,220.88,221.11,4047.0,208.6356,208.834,208.6073,208.8245,4047.0
2021-11-10 12:40:00,221.15,221.15,220.83,220.92,2755.0,208.8623,208.8623,208.5601,208.6451,2755.0
2021-11-10 12:50:00,220.82,220.92,220.78,220.78,1320.0,208.5506,208.6451,208.5128,208.5128,1320.0
2021-11-10 13:00:00,220.76,220.8,220.38,220.48,4686.0,208.494,208.5317,208.1351,208.2295,4686.0
2021-11-10 13:10:00,220.58,220.64,220.35,220.59,3834.0,208.324,208.3806,208.1067,208.3334,3834.0
2021-11-10 13:20:00,220.57,220.82,220.57,220.8,3529.0,208.3145,208.5506,208.3145,208.5317,3529.0
2021-11-10 13:30:00,220.88,220.88,220.6,220.65,2506.0,208.6073,208.6073,208.3429,208.3901,2506.0
2021-11-10 13:40:00,220.7,220.77,220.59,220.72,2901.0,208.4373,208.5034,208.3334,208.4562,2901.0
2021-11-10 13:50:00,220.73,220.77,220.57,220.62,3125.0,208.4656,208.5034,208.3145,208.3617,3125.0
2021-11-10 14:00:00,220.66,220.84,220.55,220.63,8782.0,208.3995,208.5695,208.2956,208.3712,8782.0
2021-11-10 14:10:00,220.63,220.63,220.43,220.46,4226.0,208.3712,208.3712,208.1823,208.2106,4226.0
2021-11-10 14:20:00,220.47,220.51,220.19,220.27,4666.0,208.2201,208.2579,207.9556,208.0312,4666.0
2021-11-10 14:30:00,220.25,220.27,220.06,220.17,6788.0,208.0123,208.0312,207.8329,207.9367,6788.0
2021-11-10 14:40:00,220.23,220.4,220.09,220.23,7761.0,207.9934,208.154,207.8612,207.9934,7761.0
2021-11-10 14:50:00,220.12,220.35,220.04,220.06,4544.0,207.8895,208.1067,207.814,207.8329,4544.0
2021-11-10 15:00:00,220.06,220.34,219.97,220.09,11579.0,207.8329,208.0973,207.7479,207.8612,11579.0
2021-11-10 15:10:00,220.08,220.31,220.08,220.21,6182.0,207.8517,208.069,207.8517,207.9745,6182.0
2021-11-10 15:20:00,220.28,220.38,220.19,220.28,9037.0,208.0406,208.1351,207.9556,208.0406,9037.0
2021-11-10 15:30:00,220.31,220.38,220.09,220.22,17404.0,208.069,208.1351,207.8612,207.984,17404.0
2021-11-10 15:40:00,220.26,220.38,220.09,220.24,16500.0,208.0217,208.1351,207.8612,208.0029,16500.0
2021-11-10 15:50:00,220.34,220.98,220.34,220.8,79178.0,208.0973,208.7017,208.0973,208.5317,79178.0
2021-11-11 09:30:00,220.99,222.03,220.85,221.55,33585.0,208.7112,209.6934,208.579,209.2401,33585.0
2021-11-11 09:40:00,221.39,222.01,220.91,221.43,29119.0,209.089,209.6745,208.6356,209.1267,29119.0
2021-11-11 09:50:00,221.37,221.49,220.79,221.32,12445.0,209.0701,209.1834,208.5223,209.0228,12445.0
2021-11-11 10:00:00,221.21,221.63,220.93,220.94,16007.0,208.919,209.3156,208.6545,208.664,16007.0
2021-11-11 10:10:00,220.92,221.07,220.49,220.91,22292.0,208.6451,208.7867,208.239,208.6356,22292.0
2021-11-11 10:20:00,220.86,221.01,220.6,220.71,14618.0,208.5884,208.7301,208.3429,208.4467,14618.0
2021-11-11 10:30:00,220.83,221.0,220.74,220.74,8741.0,208.5601,208.7206,208.4751,208.4751,8741.0
2021-11-11 10:40:00,220.83,220.91,220.4,220.58,18722.0,208.5601,208.6356,208.154,208.324,18722.0
2021-11-11 10:50:00,220.71,220.91,220.33,220.42,15009.0,208.4467,208.6356,208.0879,208.1729,15009.0
2021-11-11 11:00:00,220.45,220.83,220.44,220.65,9611.0,208.2012,208.5601,208.1917,208.3901,9611.0
2021-11-11 11:10:00,220.72,220.9,220.57,220.76,11325.0,208.4562,208.6262,208.3145,208.494,11325.0
2021-11-11 11:20:00,220.83,221.01,220.67,220.67,15340.0,208.5601,208.7301,208.409,208.409,15340.0
2021-11-11 11:30:00,220.64,220.89,220.54,220.88,5597.0,208.3806,208.6167,208.2862,208.6073,5597.0
2021-11-11 11:40:00,220.88,220.99,220.81,220.96,17232.0,208.6073,208.7112,208.5412,208.6828,17232.0
2021-11-11 11:50:00,221.0,221.01,220.78,220.96,10068.0,208.7206,208.7301,208.5128,208.6828,10068.0
2021-11-11 12:00:00,220.92,221.1,220.87,220.98,12487.0,208.6451,208.8151,208.5978,208.7017,12487.0
2021-11-11 12:10:00,220.93,221.06,220.9,220.92,8679.0,208.6545,208.7773,208.6262,208.6451,8679.0
2021-11-11 12:20:00,220.93,220.93,220.75,220.78,7220.0,208.6545,208.6545,208.4845,208.5128,7220.0
2021-11-11 12:30:00,220.8,220.83,220.63,220.64,6749.0,208.5317,208.5601,208.3712,208.3806,6749.0
2021-11-11 12:40:00,220.62,220.68,220.57,220.62,7972.0,208.3617,208.4184,208.3145,208.3617,7972.0
2021-11-11 12:50:00,220.64,220.9,220.63,220.78,5136.0,208.3806,208.6262,208.3712,208.5128,5136.0
2021-11-11 13:00:00,220.75,220.78,220.53,220.56,8550.0,208.4845,208.5128,208.2767,208.3051,8550.0
2021-11-11 13:10:00,220.53,220.58,220.32,220.37,28220.0,208.2767,208.324,208.0784,208.1256,28220.0
2021-11-11 13:20:00,220.4,220.55,220.37,220.51,7746.0,208.154,208.2956,208.1256,208.2579,7746.0
2021-11-11 13:30:00,220.52,220.57,220.47,220.55,9318.0,208.2673,208.3145,208.2201,208.2956,9318.0
2021-11-11 13:40:00,220.6,220.86,220.6,220.86,5883.0,208.3429,208.5884,208.3429,208.5884,5883.0
2021-11-11 13:50:00,220.91,221.01,220.83,220.91,12514.0,208.6356,208.7301,208.5601,208.6356,12514.0
2021-11-11 14:00:00,220.93,221.27,220.84,221.17,14748.0,208.6545,208.9756,208.5695,208.8812,14748.0
2021-11-11 14:10:00,221.15,221.2,220.98,221.03,10477.0,208.8623,208.9095,208.7017,208.749,10477.0
2021-11-11 14:20:00,221.03,221.06,220.97,221.06,4459.0,208.749,208.7773,208.6923,208.7773,4459.0
2021-11-11 14:30:00,221.06,221.45,221.06,221.42,8879.0,208.7773,209.1456,208.7773,209.1173,8879.0
2021-11-11 14:40:00,221.49,221.54,221.26,221.44,22917.0,209.1834,209.2306,208.9662,209.1362,22917.0
2021-11-11 14:50:00,221.53,221.68,221.51,221.59,6851.0,209.2212,209.3628,209.2023,209.2778,6851.0
2021-11-11 15:00:00,221.59,221.74,221.54,221.74,6076.0,209.2778,209.4195,209.2306,209.4195,6076.0
2021-11-11 15:10:00,221.68,221.7,221.56,221.62,9268.0,209.3628,209.3817,209.2495,209.3062,9268.0
2021-11-11 15:20:00,221.58,221.67,221.47,221.59,9599.0,209.2684,209.3534,209.1645,209.2778,9599.0
2021-11-11 15:30:00,221.64,221.64,221.3,221.3,14543.0,209.3251,209.3251,209.004,209.004,14543.0
2021-11-11 15:40:00,221.31,221.64,221.31,221.49,21067.0,209.0134,209.3251,209.0134,209.1834,21067.0
2021-11-11 15:50:00,221.53,221.62,221.24,221.26,61540.0,209.2212,209.3062,208.9473,208.9662,61540.0
2021-11-12 09:30:00,222.6,223.05,221.82,223.05,39231.0,210.2317,210.6567,209.4951,210.6567,39231.0
2021-11-12 09:40:00,223.23,223.86,222.97,223.36,45679.0,210.8267,211.4217,210.5812,210.9495,45679.0
2021-11-12 09:50:00,223.36,223.46,223.01,223.24,9098.0,210.9495,211.0439,210.6189,210.8362,9098.0
2021-11-12 10:00:00,223.12,223.68,223.05,223.54,14790.0,210.7228,211.2517,210.6567,211.1195,14790.0
2021-11-12 10:10:00,223.56,223.64,223.38,223.6,4658.0,211.1384,211.2139,210.9684,211.1762,4658.0
2021-11-12 10:20:00,223.76,224.07,223.59,223.82,17866.0,211.3273,211.62,211.1667,211.3839,17866.0
2021-11-12 10:30:00,223.79,224.39,223.79,224.34,8180.0,211.3556,211.9223,211.3556,211.875,8180.0
2021-11-12 10:40:00,224.34,224.53,224.2,224.43,21406.0,211.875,212.0545,211.7428,211.96,21406.0
2021-11-12 10:50:00,224.46,224.62,224.33,224.41,16237.0,211.9884,212.1395,211.8656,211.9412,16237.0
2021-11-12 11:00:00,224.45,225.08,224.45,224.91,23391.0,211.9789,212.5739,211.9789,212.4134,23391.0
2021-11-12 11:10:00,224.97,225.54,224.81,225.44,34031.0,212.47,213.0084,212.3189,212.9139,34031.0
2021-11-12 11:20:00,225.45,225.69,225.33,225.38,27697.0,212.9234,213.15,212.81,212.8573,27697.0
2021-11-12 11:30:00,225.33,225.33,225.01,225.01,7203.0,212.81,212.81,212.5078,212.5078,7203.0
2021-11-12 11:40:00,224.95,225.07,224.89,224.98,6486.0,212.4512,212.5645,212.3945,212.4795,6486.0
2021-11-12 11:50:00,225.04,225.46,225.03,225.38,9206.0,212.5362,212.9328,212.5267,212.8573,9206.0
2021-11-12 12:00:00,225.38,225.5,225.27,225.45,7433.0,212.8573,212.9706,212.7534,212.9234,7433.0
2021-11-12 12:10:00,225.46,225.47,225.21,225.41,18031.0,212.9328,212.9423,212.6967,212.8856,18031.0
2021-11-12 12:20:00,225.43,225.47,225.36,225.44,11402.0,212.9045,212.9423,212.8384,212.9139,11402.0
2021-11-12 12:30:00,225.43,225.45,225.01,225.08,10090.0,212.9045,212.9234,212.5078,212.5739,10090.0
2021-11-12 12:40:00,225.11,225.19,224.9,224.98,8164.0,212.6023,212.6778,212.4039,212.4795,8164.0
2021-11-12 12:50:00,224.97,224.98,224.62,224.68,7283.0,212.47,212.4795,212.1395,212.1962,7283.0
2021-11-12 13:00:00,224.68,224.73,224.44,224.49,9865.0,212.1962,212.2434,211.9695,212.0167,9865.0
2021-11-12 13:10:00,224.52,224.59,224.3,224.33,7162.0,212.045,212.1112,211.8373,211.8656,7162.0
2021-11-12 13:20:00,224.31,224.78,224.3,224.55,21192.0,211.8467,212.2906,211.8373,212.0734,21192.0
2021-11-12 13:30:00,224.55,224.76,224.5,224.62,5947.0,212.0734,212.2717,212.0262,212.1395,5947.0
2021-11-12 13:40:00,224.64,224.71,224.53,224.59,5413.0,212.1584,212.2245,212.0545,212.1112,5413.0
2021-11-12 13:50:00,224.59,224.68,224.49,224.52,4742.0,212.1112,212.1962,212.0167,212.045,4742.0
2021-11-12 14:00:00,224.57,224.58,224.24,224.25,5212.0,212.0923,212.1017,211.7806,211.79,5212.0
2021-11-12 14:10:00,224.31,224.38,224.04,224.12,7318.0,211.8467,211.9128,211.5917,211.6673,7318.0
2021-11-12 14:20:00,224.07,224.17,223.86,224.17,9695.0,211.62,211.7145,211.4217,211.7145,9695.0
2021-11-12 14:30:00,224.21,224.21,223.94,224.15,49786.0,211.7523,211.7523,211.4973,211.6956,49786.0
2021-11-12 14:40:00,224.15,224.53,224.06,224.41,14809.0,211.6956,212.0545,211.6106,211.9412,14809.0
2021-11-12 14:50:00,224.39,224.48,224.22,224.44,30450.0,211.9223,212.0073,211.7617,211.9695,30450.0
2021-11-12 15:00:00,224.47,224.92,224.46,224.92,13731.0,211.9978,212.4228,211.9884,212.4228,13731.0
2021-11-12 15:10:00,224.9,225.11,224.86,225.03,29966.0,212.4039,212.6023,212.3662,212.5267,29966.0
2021-11-12 15:20:00,225.03,225.14,224.95,225.01,15555.0,212.5267,212.6306,212.4512,212.5078,15555.0
2021-11-12 15:30:00,225.04,225.4,224.98,225.18,39269.0,212.5362,212.8761,212.4795,212.6684,39269.0
2021-11-12 15:40:00,225.15,225.18,224.76,224.81,47664.0,212.64,212.6684,212.2717,212.3189,47664.0
2021-11-12 15:50:00,224.81,225.06,224.51,224.93,168821.0,212.3189,212.555,212.0356,212.4323,168821.0
2021-11-15 09:30:00,227.98,229.32,225.72,226.24,74613.0,215.3128,216.5783,213.1784,213.6695,74613.0
2021-11-15 09:40:00,226.07,228.47,225.57,228.4,47061.0,213.5089,215.7756,213.0367,215.7095,47061.0
2021-11-15 09:50:00,228.39,229.77,228.36,229.52,43055.0,215.7,217.0033,215.6717,216.7672,43055.0
2021-11-15 10:00:00,229.73,230.79,229.47,230.57,57862.0,216.9656,217.9667,216.72,217.7589,57862.0
2021-11-15 10:10:00,230.67,231.42,230.6,230.96,51027.0,217.8533,218.5617,217.7872,218.1272,51027.0
2021-11-15 10:20:00,230.96,231.73,230.95,231.41,55645.0,218.1272,218.8544,218.1178,218.5522,55645.0
2021-11-15 10:30:00,231.51,231.58,230.76,230.98,52911.0,218.6467,218.7128,217.9383,218.1461,52911.0
2021-11-15 10:40:00,230.98,231.35,230.81,230.9,86613.0,218.1461,218.4956,217.9856,218.0706,86613.0
2021-11-15 10:50:00,230.88,230.93,230.43,230.62,44893.0,218.0517,218.0989,217.6267,217.8061,44893.0
2021-11-15 11:00:00,230.62,230.79,230.55,230.68,27986.0,217.8061,217.9667,217.74,217.8628,27986.0
2021-11-15 11:10:00,230.71,231.46,230.42,231.43,24012.0,217.8911,218.5994,217.6172,218.5711,24012.0
2021-11-15 11:20:00,231.5,231.71,231.29,231.48,28766.0,218.6372,218.8355,218.4389,218.6183,28766.0
2021-11-15 11:30:00,231.42,231.54,231.1,231.19,15439.0,218.5617,218.675,218.2594,218.3444,15439.0
2021-11-15 11:40:00,231.29,231.29,230.68,230.91,16425.0,218.4389,218.4389,217.8628,218.08,16425.0
2021-11-15 11:50:00,230.79,231.1,230.48,231.09,29954.0,217.9667,218.2594,217.6739,218.25,29954.0
2021-11-15 12:00:00,231.03,231.03,230.27,230.28,7927.0,218.1933,218.1933,217.4756,217.485,7927.0
2021-11-15 12:10:00,230.27,230.43,229.46,229.46,25295.0,217.4756,217.6267,216.7106,216.7106,25295.0
2021-11-15 12:20:00,229.51,229.98,229.41,229.81,31310.0,216.7578,217.2017,216.6633,217.0411,31310.0
2021-11-15 12:30:00,229.81,229.81,228.85,228.97,17916.0,217.0411,217.0411,216.1345,216.2478,17916.0
2021-11-15 12:40:00,228.97,229.18,228.89,229.07,11137.0,216.2478,216.4461,216.1722,216.3422,11137.0
2021-11-15 12:50:00,229.11,229.22,228.94,229.01,17556.0,216.38,216.4839,216.2195,216.2856,17556.0
2021-11-15 13:00:00,228.96,229.33,228.95,229.09,8923.0,216.2383,216.5878,216.2289,216.3611,8923.0
2021-11-15 13:10:00,229.08,229.26,229.02,229.16,8021.0,216.3517,216.5217,216.295,216.4272,8021.0
2021-11-15 13:20:00,229.16,229.38,229.13,229.28,8620.0,216.4272,216.635,216.3989,216.5406,8620.0
2021-11-15 13:30:00,229.21,229.35,229.09,229.17,6568.0,216.4745,216.6067,216.3611,216.4367,6568.0
2021-11-15 13:40:00,229.15,229.4,229.15,229.31,15084.0,216.4178,216.6539,216.4178,216.5689,15084.0
2021-11-15 13:50:00,229.36,229.44,229.18,229.23,5270.0,216.6161,216.6917,216.4461,216.4933,5270.0
2021-11-15 14:00:00,229.22,229.39,229.18,229.3,7498.0,216.4839,216.6445,216.4461,216.5595,7498.0
2021-11-15 14:10:00,229.18,229.29,228.23,228.3,16287.0,216.4461,216.55,215.5489,215.615,16287.0
2021-11-15 14:20:00,228.25,228.34,227.81,227.99,14071.0,215.5678,215.6528,215.1522,215.3222,14071.0
2021-11-15 14:30:00,227.98,228.14,227.58,228.0,34445.0,215.3128,215.4639,214.935,215.3317,34445.0
2021-11-15 14:40:00,227.95,228.0,227.66,227.67,25719.0,215.2845,215.3317,215.0106,215.02,25719.0
2021-11-15 14:50:00,227.72,227.72,227.18,227.42,19236.0,215.0672,215.0672,214.5572,214.7839,19236.0
2021-11-15 15:00:00,227.39,227.41,226.96,226.96,8591.0,214.7556,214.7745,214.3495,214.3495,8591.0
2021-11-15 15:10:00,226.92,227.22,226.72,226.94,31865.0,214.3117,214.595,214.1228,214.3306,31865.0
2021-11-15 15:20:00,226.93,227.17,226.93,227.03,17187.0,214.3211,214.5478,214.3211,214.4156,17187.0
2021-11-15 15:30:00,227.03,227.2,226.98,227.03,27913.0,214.4156,214.5761,214.3684,214.4156,27913.0
2021-11-15 15:40:00,227.04,227.06,226.64,226.75,42355.0,214.425,214.4439,214.0473,214.1511,42355.0
2021-11-15 15:50:00,226.69,227.03,226.61,227.03,93223.0,214.0945,214.4156,214.0189,214.4156,93223.0
2021-11-16 09:30:00,227.0,229.22,227.0,229.03,37058.0,214.3872,216.4839,214.3872,216.3045,37058.0
2021-11-16 09:40:00,228.86,229.76,228.56,229.14,16937.0,216.1439,216.9939,215.8606,216.4083,16937.0
2021-11-16 09:50:00,229.15,229.69,228.93,229.48,25634.0,216.4178,216.9278,216.21,216.7295,25634.0
2021-11-16 10:00:00,229.49,230.58,229.22,230.53,29260.0,216.7389,217.7683,216.4839,217.7211,29260.0
2021-11-16 10:10:00,230.52,230.77,230.07,230.7,26321.0,217.7117,217.9478,217.2867,217.8817,26321.0
2021-11-16 10:20:00,230.59,231.19,230.52,230.9,54904.0,217.7778,218.3444,217.7117,218.0706,54904.0
2021-11-16 10:30:00,230.97,231.14,229.88,230.05,50075.0,218.1367,218.2972,217.1072,217.2678,50075.0
2021-11-16 10:40:00,230.03,230.36,229.92,229.97,29585.0,217.2489,217.5606,217.145,217.1922,29585.0
2021-11-16 10:50:00,229.95,230.25,229.93,230.0,32626.0,217.1733,217.4567,217.1545,217.2206,32626.0
2021-11-16 11:00:00,230.01,230.56,230.0,230.44,18461.0,217.23,217.7494,217.2206,217.6361,18461.0
2021-11-16 11:10:00,230.42,230.84,230.34,230.83,11558.0,217.6172,218.0139,217.5417,218.0044,11558.0
2021-11-16 11:20:00,230.83,230.83,230.5,230.73,4856.0,218.0044,218.0044,217.6928,217.91,4856.0
2021-11-16 11:30:00,230.83,231.24,230.83,231.15,12702.0,218.0044,218.3917,218.0044,218.3067,12702.0
2021-11-16 11:40:00,231.21,231.22,230.69,230.78,14204.0,218.3633,218.3728,217.8722,217.9572,14204.0
2021-11-16 11:50:00,230.83,230.94,229.94,230.2,28808.0,218.0044,218.1083,217.1639,217.4094,28808.0
2021-11-16 12:00:00,230.26,230.4,229.63,229.75,28038.0,217.4661,217.5983,216.8711,216.9845,28038.0
2021-11-16 12:10:00,229.8,230.25,229.79,229.89,27053.0,217.0317,217.4567,217.0222,217.1167,27053.0
2021-11-16 12:20:00,229.86,229.91,228.97,229.0,11984.0,217.0883,217.1356,216.2478,216.2761,11984.0
2021-11-16 12:30:00,228.88,228.94,228.32,228.92,35992.0,216.1628,216.2195,215.6339,216.2006,35992.0
2021-11-16 12:40:00,228.93,229.84,228.93,229.65,10036.0,216.21,217.0695,216.21,216.89,10036.0
2021-11-16 12:50:00,229.58,229.75,229.28,229.28,4997.0,216.8239,216.9845,216.5406,216.5406,4997.0
2021-11-16 13:00:00,229.24,229.24,228.55,228.61,7869.0,216.5028,216.5028,215.8511,215.9078,7869.0
2021-11-16 13:10:00,228.59,228.91,228.24,228.37,19264.0,215.8889,216.1911,215.5584,215.6811,19264.0
2021-11-16 13:20:00,228.32,228.65,228.29,228.54,11587.0,215.6339,215.9456,215.6056,215.8417,11587.0
2021-11-16 13:30:00,228.56,229.28,228.54,229.18,18586.0,215.8606,216.5406,215.8417,216.4461,18586.0
2021-11-16 13:40:00,229.23,229.44,229.09,229.33,9844.0,216.4933,216.6917,216.3611,216.5878,9844.0
2021-11-16 13:50:00,229.36,229.65,229.05,229.52,48164.0,216.6161,216.89,216.3233,216.7672,48164.0
2021-11-16 14:00:00,229.44,229.76,229.33,229.58,14558.0,216.6917,216.9939,216.5878,216.8239,14558.0
2021-11-16 14:10:00,229.5,229.88,229.4,229.66,11102.0,216.7483,217.1072,216.6539,216.8995,11102.0
2021-11-16 14:20:00,229.65,229.66,229.39,229.43,6057.0,216.89,216.8995,216.6445,216.6822,6057.0
2021-11-16 14:30:00,229.44,230.14,229.44,230.06,21432.0,216.6917,217.3528,216.6917,217.2772,21432.0
2021-11-16 14:40:00,230.06,230.1,229.89,230.01,17538.0,217.2772,217.315,217.1167,217.23,17538.0
2021-11-16 14:50:00,230.02,230.69,230.0,230.46,23698.0,217.2394,217.8722,217.2206,217.655,23698.0
2021-11-16 15:00:00,230.51,230.92,230.45,230.76,18551.0,217.7022,218.0894,217.6456,217.9383,18551.0
2021-11-16 15:10:00,230.71,231.1,230.55,231.06,49612.0,217.8911,218.2594,217.74,218.2217,49612.0
2021-11-16 15:20:00,231.04,231.4,230.79,230.79,60286.0,218.2028,218.5428,217.9667,217.9667,60286.0
2021-11-16 15:30:00,230.8,231.32,230.66,231.22,24669.0,217.9761,218.4672,217.8439,218.3728,24669.0
2021-11-16 15:40:00,231.21,231.26,230.7,230.71,43648.0,218.3633,218.4106,217.8817,217.8911,43648.0
2021-11-16 15:50:00,230.71,230.73,230.26,230.37,119370.0,217.8911,217.91,217.4661,217.57,119370.0
2021-11-17 09:30:00,228.38,228.5,226.82,227.63,111060.0,215.6906,215.8039,214.2173,214.9822,111060.0
2021-11-17 09:40:00,227.63,227.63,223.1,223.73,263559.0,214.9822,214.9822,210.7039,211.2989,263559.0
2021-11-17 09:50:00,223.73,224.46,222.51,222.83,156013.0,211.2989,211.9884,210.1467,210.4489,156013.0
2021-11-17 10:00:00,222.71,222.8,221.5,221.5,126462.0,210.3356,210.4206,209.1928,209.1928,126462.0
2021-11-17 10:10:00,221.36,223.19,221.36,223.02,23092.0,209.0606,210.7889,209.0606,210.6284,23092.0
2021-11-17 10:20:00,223.16,223.51,222.73,222.88,19399.0,210.7606,211.0912,210.3545,210.4962,19399.0
2021-11-17 10:30:00,222.88,222.89,222.0,222.06,25378.0,210.4962,210.5056,209.6651,209.7217,25378.0
2021-11-17 10:40:00,222.02,223.75,222.0,223.33,50779.0,209.684,211.3178,209.6651,210.9212,50779.0
2021-11-17 10:50:00,223.32,223.4,223.04,223.15,35012.0,210.9117,210.9873,210.6473,210.7512,35012.0
2021-11-17 11:00:00,223.15,223.22,222.9,222.98,46107.0,210.7512,210.8173,210.5151,210.5906,46107.0
2021-11-17 11:10:00,222.98,223.1,222.81,222.85,25690.0,210.5906,210.7039,210.4301,210.4678,25690.0
2021-11-17 11:20:00,222.84,222.9,221.68,221.75,45700.0,210.4584,210.5151,209.3628,209.429,45700.0
2021-11-17 11:30:00,221.69,222.04,221.35,222.03,52061.0,209.3723,209.7028,209.0512,209.6934,52061.0
2021-11-17 11:40:00,222.03,222.11,221.5,222.0,27976.0,209.6934,209.769,209.1928,209.6651,27976.0
2021-11-17 11:50:00,222.08,222.53,221.89,222.47,32723.0,209.7406,210.1656,209.5612,210.1089,32723.0
2021-11-17 12:00:00,222.46,222.75,222.14,222.55,20112.0,210.0995,210.3734,209.7973,210.1845,20112.0
2021-11-17 12:10:00,222.65,222.99,222.46,222.62,17592.0,210.2789,210.6001,210.0995,210.2506,17592.0
2021-11-17 12:20:00,222.62,222.96,222.61,222.8,13550.0,210.2506,210.5717,210.2412,210.4206,13550.0
2021-11-17 12:30:00,222.74,222.77,222.38,222.38,8848.0,210.3639,210.3923,210.0239,210.0239,8848.0
2021-11-17 12:40:00,222.37,222.37,222.07,222.08,8514.0,210.0145,210.0145,209.7312,209.7406,8514.0
2021-11-17 12:50:00,222.01,222.01,220.69,220.69,23747.0,209.6745,209.6745,208.4279,208.4279,23747.0
2021-11-17 13:00:00,220.76,221.32,220.36,221.19,40526.0,208.494,209.0228,208.1162,208.9001,40526.0
2021-11-17 13:10:00,221.17,221.91,221.1,221.91,20058.0,208.8812,209.5801,208.8151,209.5801,20058.0
2021-11-17 13:20:00,221.9,221.97,221.27,221.41,13970.0,209.5706,209.6367,208.9756,209.1078,13970.0
2021-11-17 13:30:00,221.34,221.47,221.15,221.36,8041.0,209.0417,209.1645,208.8623,209.0606,8041.0
2021-11-17 13:40:00,221.4,221.95,221.39,221.89,16061.0,209.0984,209.6178,209.089,209.5612,16061.0
2021-11-17 13:50:00,221.86,222.21,221.79,222.21,12675.0,209.5328,209.8634,209.4667,209.8634,12675.0
2021-11-17 14:00:00,222.23,222.65,222.16,222.65,17701.0,209.8823,210.2789,209.8162,210.2789,17701.0
2021-11-17 14:10:00,222.65,222.65,222.11,222.21,13452.0,210.2789,210.2789,209.769,209.8634,13452.0
2021-11-17 14:20:00,222.2,222.21,221.81,221.81,8962.0,209.854,209.8634,209.4856,209.4856,8962.0
2021-11-17 14:30:00,221.86,221.91,221.79,221.88,10822.0,209.5328,209.5801,209.4667,209.5517,10822.0
2021-11-17 14:40:00,221.84,221.9,221.62,221.84,20925.0,209.514,209.5706,209.3062,209.514,20925.0
2021-11-17 14:50:00,221.84,221.9,221.69,221.75,17181.0,209.514,209.5706,209.3723,209.429,17181.0
2021-11-17 15:00:00,221.73,222.35,221.72,222.02,18145.0,209.4101,209.9956,209.4006,209.684,18145.0
2021-11-17 15:10:00,222.06,222.48,222.03,222.2,19394.0,209.7217,210.1184,209.6934,209.854,19394.0
2021-11-17 15:20:00,222.25,222.41,222.18,222.34,21639.0,209.9012,210.0523,209.8351,209.9862,21639.0
2021-11-17 15:30:00,222.35,222.87,222.29,222.86,29987.0,209.9956,210.4867,209.9389,210.4773,29987.0
2021-11-17 15:40:00,222.81,223.19,222.63,223.06,48040.0,210.4301,210.7889,210.2601,210.6662,48040.0
2021-11-17 15:50:00,223.1,223.24,222.83,222.92,114806.0,210.7039,210.8362,210.4489,210.5339,114806.0
2021-11-18 09:30:00,224.06,224.06,221.57,221.75,33116.0,211.6106,211.6106,209.259,209.429,33116.0
2021-11-18 09:40:00,222.01,222.87,221.46,222.46,19492.0,209.6745,210.4867,209.1551,210.0995,19492.0
2021-11-18 09:50:00,222.53,223.12,221.74,222.0,22031.0,210.1656,210.7228,209.4195,209.6651,22031.0
2021-11-18 10:00:00,222.06,222.99,221.79,222.97,22573.0,209.7217,210.6001,209.4667,210.5812,22573.0
2021-11-18 10:10:00,222.85,222.93,221.69,221.69,16173.0,210.4678,210.5434,209.3723,209.3723,16173.0
2021-11-18 10:20:00,221.81,221.9,220.93,221.01,57007.0,209.4856,209.5706,208.6545,208.7301,57007.0
2021-11-18 10:30:00,221.23,221.31,220.52,220.75,68409.0,208.9378,209.0134,208.2673,208.4845,68409.0
2021-11-18 10:40:00,220.76,221.08,220.53,220.94,68310.0,208.494,208.7962,208.2767,208.664,68310.0
2021-11-18 10:50:00,220.97,221.64,220.68,221.64,32255.0,208.6923,209.3251,208.4184,209.3251,32255.0
2021-11-18 11:00:00,221.99,222.74,221.48,221.48,41336.0,209.6556,210.3639,209.174,209.174,41336.0
2021-11-18 11:10:00,221.42,222.14,221.15,221.9,25399.0,209.1173,209.7973,208.8623,209.5706,25399.0
2021-11-18 11:20:00,221.88,221.89,221.37,221.47,10144.0,209.5517,209.5612,209.0701,209.1645,10144.0
2021-11-18 11:30:00,221.46,222.3,221.42,222.3,10983.0,209.1551,209.9484,209.1173,209.9484,10983.0
2021-11-18 11:40:00,222.32,222.45,221.8,222.33,13909.0,209.9673,210.0901,209.4762,209.9767,13909.0
2021-11-18 11:50:00,222.45,222.51,222.15,222.17,6475.0,210.0901,210.1467,209.8067,209.8256,6475.0
2021-11-18 12:00:00,222.24,222.74,222.24,222.6,8955.0,209.8917,210.3639,209.8917,210.2317,8955.0
2021-11-18 12:10:00,222.49,223.12,222.49,223.12,21045.0,210.1278,210.7228,210.1278,210.7228,21045.0
2021-11-18 12:20:00,223.14,223.42,222.64,222.65,31262.0,210.7417,211.0062,210.2695,210.2789,31262.0
2021-11-18 12:30:00,222.79,223.04,222.31,222.37,22010.0,210.4112,210.6473,209.9578,210.0145,22010.0
2021-11-18 12:40:00,222.46,222.56,221.66,221.66,11553.0,210.0995,210.1939,209.344,209.344,11553.0
2021-11-18 12:50:00,221.75,221.9,221.26,221.36,18876.0,209.429,209.5706,208.9662,209.0606,18876.0
2021-11-18 13:00:00,221.39,221.51,220.87,220.9,27675.0,209.089,209.2023,208.5978,208.6262,27675.0
2021-11-18 13:10:00,220.92,221.17,220.82,220.92,55306.0,208.6451,208.8812,208.5506,208.6451,55306.0
2021-11-18 13:20:00,220.97,221.48,220.82,221.15,17785.0,208.6923,209.174,208.5506,208.8623,17785.0
2021-11-18 13:30:00,221.15,221.38,220.99,221.25,16848.0,208.8623,209.0795,208.7112,208.9567,16848.0
2021-11-18 13:40:00,221.25,221.45,221.16,221.4,19205.0,208.9567,209.1456,208.8717,209.0984,19205.0
2021-11-18 13:50:00,221.42,221.98,221.42,221.79,16343.0,209.1173,209.6462,209.1173,209.4667,16343.0
2021-11-18 14:00:00,221.81,221.98,221.72,221.86,12980.0,209.4856,209.6462,209.4006,209.5328,12980.0
2021-11-18 14:10:00,221.85,222.0,221.82,221.98,32204.0,209.5234,209.6651,209.4951,209.6462,32204.0
2021-11-18 14:20:00,221.98,222.22,221.66,221.66,20138.0,209.6462,209.8728,209.344,209.344,20138.0
2021-11-18 14:30:00,221.71,222.18,221.71,221.92,13148.0,209.3912,209.8351,209.3912,209.5895,13148.0
2021-11-18 14:40:00,221.86,222.06,221.82,221.92,14935.0,209.5328,209.7217,209.4951,209.5895,14935.0
2021-11-18 14:50:00,221.92,222.14,221.88,221.97,19631.0,209.5895,209.7973,209.5517,209.6367,19631.0
2021-11-18 15:00:00,221.95,222.02,221.52,222.02,19900.0,209.6178,209.684,209.2117,209.684,19900.0
2021-11-18 15:10:00,222.09,222.33,221.48,221.49,28815.0,209.7501,209.9767,209.174,209.1834,28815.0
2021-11-18 15:20:00,221.47,221.96,221.34,221.77,20781.0,209.1645,209.6273,209.0417,209.4478,20781.0
2021-11-18 15:30:00,221.75,222.0,221.72,221.91,20947.0,209.429,209.6651,209.4006,209.5801,20947.0
2021-11-18 15:40:00,221.91,222.08,221.62,222.02,40931.0,209.5801,209.7406,209.3062,209.684,40931.0
2021-11-18 15:50:00,221.98,222.5,221.91,222.39,97941.0,209.6462,210.1373,209.5801,210.0334,97941.0
2021-11-19 09:30:00,222.83,224.69,222.4,224.52,91120.0,210.4489,212.2056,210.0428,212.045,91120.0
2021-11-19 09:40:00,224.51,225.08,224.31,224.95,31334.0,212.0356,212.5739,211.8467,212.4512,31334.0
2021-11-19 09:50:00,224.95,225.07,224.72,224.77,49864.0,212.4512,212.5645,212.2339,212.2812,49864.0
2021-11-19 10:00:00,224.8,224.88,223.89,223.89,18055.0,212.3095,212.385,211.45,211.45,18055.0
2021-11-19 10:10:00,223.82,223.82,222.9,223.0,47034.0,211.3839,211.3839,210.5151,210.6095,47034.0
2021-11-19 10:20:00,222.96,224.03,222.9,223.84,33603.0,210.5717,211.5823,210.5151,211.4028,33603.0
2021-11-19 10:30:00,223.92,224.68,223.66,224.19,42648.0,211.4784,212.1962,211.2328,211.7334,42648.0
2021-11-19 10:40:00,224.24,224.32,223.56,223.95,16338.0,211.7806,211.8562,211.1384,211.5067,16338.0
2021-11-19 10:50:00,224.08,224.16,223.48,223.68,13126.0,211.6295,211.705,211.0628,211.2517,13126.0
2021-11-19 11:00:00,223.63,224.24,223.62,224.11,16188.0,211.2045,211.7806,211.1951,211.6578,16188.0
2021-11-19 11:10:00,224.02,224.58,223.87,224.5,30758.0,211.5728,212.1017,211.4312,212.0262,30758.0
2021-11-19 11:20:00,224.46,224.63,224.24,224.35,16089.0,211.9884,212.1489,211.7806,211.8845,16089.0
2021-11-19 11:30:00,224.36,224.4,224.22,224.28,15868.0,211.8939,211.9317,211.7617,211.8184,15868.0
2021-11-19 11:40:00,224.23,224.52,224.1,224.18,12670.0,211.7712,212.045,211.6484,211.7239,12670.0
2021-11-19 11:50:00,224.22,224.45,223.96,224.42,14095.0,211.7617,211.9789,211.5162,211.9506,14095.0
2021-11-19 12:00:00,224.4,224.4,223.92,224.37,22652.0,211.9317,211.9317,211.4784,211.9034,22652.0
2021-11-19 12:10:00,224.29,224.56,224.27,224.41,15628.0,211.8278,212.0828,211.8089,211.9412,15628.0
2021-11-19 12:20:00,224.45,224.79,224.45,224.56,15907.0,211.9789,212.3,211.9789,212.0828,15907.0
2021-11-19 12:30:00,224.66,224.86,224.48,224.75,27136.0,212.1773,212.3662,212.0073,212.2623,27136.0
2021-11-19 12:40:00,224.67,224.73,224.52,224.63,9439.0,212.1867,212.2434,212.045,212.1489,9439.0
2021-11-19 12:50:00,224.68,224.96,224.63,224.8,16162.0,212.1962,212.4606,212.1489,212.3095,16162.0
2021-11-19 13:00:00,224.86,224.93,224.68,224.7,11775.0,212.3662,212.4323,212.1962,212.215,11775.0
2021-11-19 13:10:00,224.68,224.81,224.38,224.4,9518.0,212.1962,212.3189,211.9128,211.9317,9518.0
2021-11-19 13:20:00,224.39,224.61,224.1,224.1,8589.0,211.9223,212.13,211.6484,211.6484,8589.0
2021-11-19 13:30:00,224.11,224.15,223.81,224.06,12442.0,211.6578,211.6956,211.3745,211.6106,12442.0
2021-11-19 13:40:00,224.04,224.36,223.89,224.31,8234.0,211.5917,211.8939,211.45,211.8467,8234.0
2021-11-19 13:50:00,224.35,224.51,224.07,224.14,16147.0,211.8845,212.0356,211.62,211.6862,16147.0
2021-11-19 14:00:00,224.11,224.39,224.1,224.34,8335.0,211.6578,211.9223,211.6484,211.875,8335.0
2021-11-19 14:10:00,224.35,224.69,224.35,224.59,7508.0,211.8845,212.2056,211.8845,212.1112,7508.0
2021-11-19 14:20:00,224.65,225.13,224.59,225.09,21314.0,212.1678,212.6212,212.1112,212.5834,21314.0
2021-11-19 14:30:00,225.13,225.38,225.01,225.26,16488.0,212.6212,212.8573,212.5078,212.7439,16488.0
2021-11-19 14:40:00,225.29,225.62,225.19,225.59,24209.0,212.7723,213.0839,212.6778,213.0556,24209.0
2021-11-19 14:50:00,225.59,226.04,225.55,225.81,41439.0,213.0556,213.4806,213.0178,213.2634,41439.0
2021-11-19 15:00:00,225.8,226.01,225.69,225.82,17305.0,213.2539,213.4523,213.15,213.2728,17305.0
2021-11-19 15:10:00,225.79,225.79,225.19,225.47,16610.0,213.2445,213.2445,212.6778,212.9423,16610.0
2021-11-19 15:20:00,225.48,225.97,225.44,225.97,22193.0,212.9517,213.4145,212.9139,213.4145,22193.0
2021-11-19 15:30:00,225.92,225.93,225.45,225.45,35968.0,213.3673,213.3767,212.9234,212.9234,35968.0
2021-11-19 15:40:00,225.45,225.45,224.59,224.68,63030.0,212.9234,212.9234,212.1112,212.1962,63030.0
2021-11-19 15:50:00,224.66,224.67,224.17,224.55,149674.0,212.1773,212.1867,211.7145,212.0734,149674.0
2021-11-22 09:30:00,226.0,226.08,223.8,224.1,26836.0,213.4428,213.5184,211.3651,211.6484,26836.0
2021-11-22 09:40:00,224.16,225.18,223.8,224.77,10819.0,211.705,212.6684,211.3651,212.2812,10819.0
2021-11-22 09:50:00,224.83,225.34,224.78,225.02,12411.0,212.3378,212.8195,212.2906,212.5173,12411.0
2021-11-22 10:00:00,225.05,225.06,224.57,224.91,19539.0,212.5456,212.555,212.0923,212.4134,19539.0
2021-11-22 10:10:00,224.88,224.96,223.95,224.27,9206.0,212.385,212.4606,211.5067,211.8089,9206.0
2021-11-22 10:20:00,224.26,224.26,223.86,223.91,25248.0,211.7995,211.7995,211.4217,211.4689,25248.0
2021-11-22 10:30:00,223.9,224.21,223.65,223.81,16553.0,211.4595,211.7523,211.2234,211.3745,16553.0
2021-11-22 10:40:00,223.91,224.27,223.72,223.94,17424.0,211.4689,211.8089,211.2895,211.4973,17424.0
2021-11-22 10:50:00,223.93,224.16,223.81,223.81,14317.0,211.4878,211.705,211.3745,211.3745,14317.0
2021-11-22 11:00:00,223.74,224.04,223.56,224.0,16015.0,211.3084,211.5917,211.1384,211.5539,16015.0
2021-11-22 11:10:00,223.95,224.64,223.95,224.58,12450.0,211.5067,212.1584,211.5067,212.1017,12450.0
2021-11-22 11:20:00,224.65,226.15,224.65,226.09,41808.0,212.1678,213.5845,212.1678,213.5278,41808.0
2021-11-22 11:30:00,226.23,226.25,225.38,225.38,14054.0,213.66,213.6789,212.8573,212.8573,14054.0
2021-11-22 11:40:00,225.37,225.89,225.37,225.81,8386.0,212.8478,213.3389,212.8478,213.2634,8386.0
2021-11-22 11:50:00,225.81,226.55,225.81,226.46,38068.0,213.2634,213.9623,213.2634,213.8773,38068.0
2021-11-22 12:00:00,226.46,228.12,226.43,227.77,48990.0,213.8773,215.445,213.8489,215.1145,48990.0
2021-11-22 12:10:00,227.71,228.25,227.63,228.03,31894.0,215.0578,215.5678,214.9822,215.36,31894.0
2021-11-22 12:20:00,228.24,228.57,228.17,228.32,12191.0,215.5584,215.87,215.4922,215.6339,12191.0
2021-11-22 12:30:00,228.34,229.16,228.25,228.75,38002.0,215.6528,216.4272,215.5678,216.04,38002.0
2021-11-22 12:40:00,228.75,228.85,228.38,228.49,10352.0,216.04,216.1345,215.6906,215.7945,10352.0
2021-11-22 12:50:00,228.42,228.65,228.29,228.53,67006.0,215.7284,215.9456,215.6056,215.8322,67006.0
2021-11-22 13:00:00,228.57,228.62,228.19,228.39,18679.0,215.87,215.9172,215.5111,215.7,18679.0
2021-11-22 13:10:00,228.5,228.56,228.08,228.28,10941.0,215.8039,215.8606,215.4072,215.5961,10941.0
2021-11-22 13:20:00,228.34,228.36,228.12,228.18,6159.0,215.6528,215.6717,215.445,215.5017,6159.0
2021-11-22 13:30:00,228.25,228.31,227.76,227.89,10845.0,215.5678,215.6245,215.105,215.2278,10845.0
2021-11-22 13:40:00,227.87,228.45,227.85,228.37,19755.0,215.2089,215.7567,215.19,215.6811,19755.0
2021-11-22 13:50:00,228.25,228.63,228.25,228.48,24150.0,215.5678,215.9267,215.5678,215.785,24150.0
2021-11-22 14:00:00,228.51,228.88,228.45,228.74,24662.0,215.8133,216.1628,215.7567,216.0306,24662.0
2021-11-22 14:10:00,228.7,228.7,228.41,228.44,13719.0,215.9928,215.9928,215.7189,215.7472,13719.0
2021-11-22 14:20:00,228.46,228.51,227.73,227.98,19611.0,215.7661,215.8133,215.0767,215.3128,19611.0
2021-11-22 14:30:00,227.98,228.16,227.63,228.15,42907.0,215.3128,215.4828,214.9822,215.4734,42907.0
2021-11-22 14:40:00,228.17,228.17,227.78,227.94,22797.0,215.4922,215.4922,215.1239,215.275,22797.0
2021-11-22 14:50:00,227.91,228.01,227.79,227.84,7425.0,215.2467,215.3411,215.1334,215.1806,7425.0
2021-11-22 15:00:00,227.84,228.01,227.7,227.75,34615.0,215.1806,215.3411,215.0484,215.0956,34615.0
2021-11-22 15:10:00,227.79,227.97,227.73,227.85,13203.0,215.1334,215.3034,215.0767,215.19,13203.0
2021-11-22 15:20:00,227.91,227.97,227.66,227.69,75761.0,215.2467,215.3034,215.0106,215.0389,75761.0
2021-11-22 15:30:00,227.69,227.69,227.33,227.42,39201.0,215.0389,215.0389,214.6989,214.7839,39201.0
2021-11-22 15:40:00,227.45,227.45,226.53,226.6,61303.0,214.8122,214.8122,213.9434,214.0095,61303.0
2021-11-22 15:50:00,226.57,226.58,225.78,225.96,95548.0,213.9811,213.9906,213.235,213.405,95548.0
2021-11-23 09:30:00,226.09,226.73,225.0,225.0,27604.0,213.5278,214.1323,212.4984,212.4984,27604.0
2021-11-23 09:40:00,225.28,225.78,224.22,225.65,29010.0,212.7628,213.235,211.7617,213.1123,29010.0
2021-11-23 09:50:00,225.48,225.77,224.79,225.16,11730.0,212.9517,213.2256,212.3,212.6495,11730.0
2021-11-23 10:00:00,225.27,225.27,222.9,222.9,21053.0,212.7534,212.7534,210.5151,210.5151,21053.0
2021-11-23 10:10:00,222.9,223.89,222.9,223.77,13804.0,210.5151,211.45,210.5151,211.3367,13804.0
2021-11-23 10:20:00,223.78,223.8,223.02,223.04,9116.0,211.3462,211.3651,210.6284,210.6473,9116.0
2021-11-23 10:30:00,223.14,223.75,223.01,223.75,13104.0,210.7417,211.3178,210.6189,211.3178,13104.0
2021-11-23 10:40:00,223.96,225.15,223.91,224.95,11812.0,211.5162,212.64,211.4689,212.4512,11812.0
2021-11-23 10:50:00,224.95,225.25,224.07,224.07,26126.0,212.4512,212.7345,211.62,211.62,26126.0
2021-11-23 11:00:00,224.3,224.3,223.01,223.93,19424.0,211.8373,211.8373,210.6189,211.4878,19424.0
2021-11-23 11:10:00,223.93,225.12,223.93,224.74,20407.0,211.4878,212.6117,211.4878,212.2528,20407.0
2021-11-23 11:20:00,225.06,225.06,224.67,224.8,4430.0,212.555,212.555,212.1867,212.3095,4430.0
2021-11-23 11:30:00,224.87,225.1,224.63,224.74,4197.0,212.3756,212.5928,212.1489,212.2528,4197.0
2021-11-23 11:40:00,224.7,224.93,224.5,224.85,4417.0,212.215,212.4323,212.0262,212.3567,4417.0
2021-11-23 11:50:00,224.89,225.14,224.73,224.79,10787.0,212.3945,212.6306,212.2434,212.3,10787.0
2021-11-23 12:00:00,224.93,224.93,224.63,224.89,4042.0,212.4323,212.4323,212.1489,212.3945,4042.0
2021-11-23 12:10:00,224.89,225.01,224.56,225.0,4519.0,212.3945,212.5078,212.0828,212.4984,4519.0
2021-11-23 12:20:00,224.9,225.1,224.69,224.76,4187.0,212.4039,212.5928,212.2056,212.2717,4187.0
2021-11-23 12:30:00,224.98,224.98,224.6,224.93,2849.0,212.4795,212.4795,212.1206,212.4323,2849.0
2021-11-23 12:40:00,224.89,225.07,224.87,224.92,2453.0,212.3945,212.5645,212.3756,212.4228,2453.0
2021-11-23 12:50:00,225.02,225.02,224.77,224.89,5223.0,212.5173,212.5173,212.2812,212.3945,5223.0
2021-11-23 13:00:00,224.87,225.54,224.73,225.54,17071.0,212.3756,213.0084,212.2434,213.0084,17071.0
2021-11-23 13:10:00,225.46,225.75,225.24,225.24,5524.0,212.9328,213.2067,212.725,212.725,5524.0
2021-11-23 13:20:00,225.29,225.34,225.09,225.16,16187.0,212.7723,212.8195,212.5834,212.6495,16187.0
2021-11-23 13:30:00,225.09,225.34,224.96,225.22,5596.0,212.5834,212.8195,212.4606,212.7062,5596.0
2021-11-23 13:40:00,225.25,225.53,225.2,225.48,17292.0,212.7345,212.9989,212.6873,212.9517,17292.0
2021-11-23 13:50:00,225.5,225.83,225.33,225.37,22648.0,212.9706,213.2823,212.81,212.8478,22648.0
2021-11-23 14:00:00,225.31,225.32,225.08,225.32,16910.0,212.7912,212.8006,212.5739,212.8006,16910.0
2021-11-23 14:10:00,225.33,225.4,225.13,225.13,8222.0,212.81,212.8761,212.6212,212.6212,8222.0
2021-11-23 14:20:00,225.14,225.25,225.11,225.12,6836.0,212.6306,212.7345,212.6023,212.6117,6836.0
2021-11-23 14:30:00,225.18,225.27,225.0,225.14,7691.0,212.6684,212.7534,212.4984,212.6306,7691.0
2021-11-23 14:40:00,225.14,225.56,225.04,225.49,16130.0,212.6306,213.0273,212.5362,212.9611,16130.0
2021-11-23 14:50:00,225.49,225.64,225.15,225.29,19369.0,212.9611,213.1028,212.64,212.7723,19369.0
2021-11-23 15:00:00,225.34,225.4,225.04,225.29,14035.0,212.8195,212.8761,212.5362,212.7723,14035.0
2021-11-23 15:10:00,225.27,225.27,225.05,225.07,11985.0,212.7534,212.7534,212.5456,212.5645,11985.0
2021-11-23 15:20:00,225.03,225.12,224.92,224.96,31114.0,212.5267,212.6117,212.4228,212.4606,31114.0
2021-11-23 15:30:00,225.03,225.17,224.93,225.08,33868.0,212.5267,212.6589,212.4323,212.5739,33868.0
2021-11-23 15:40:00,225.04,225.44,225.04,225.32,19344.0,212.5362,212.9139,212.5362,212.8006,19344.0
2021-11-23 15:50:00,225.35,225.8,225.0,225.15,85986.0,212.8289,213.2539,212.4984,212.64,85986.0
2021-11-24 09:30:00,224.12,225.34,224.12,224.58,21211.0,211.6673,212.8195,211.6673,212.1017,21211.0
2021-11-24 09:40:00,224.25,224.5,223.8,224.42,11251.0,211.79,212.0262,211.3651,211.9506,11251.0
2021-11-24 09:50:00,224.08,224.33,223.56,224.24,8277.0,211.6295,211.8656,211.1384,211.7806,8277.0
2021-11-24 10:00:00,224.05,224.81,223.45,223.63,19068.0,211.6012,212.3189,211.0345,211.2045,19068.0
2021-11-24 10:10:00,223.34,223.37,222.76,223.26,14640.0,210.9306,210.9589,210.3828,210.8551,14640.0
2021-11-24 10:20:00,223.13,223.57,222.8,223.56,7093.0,210.7323,211.1478,210.4206,211.1384,7093.0
2021-11-24 10:30:00,223.53,223.74,223.17,223.61,7417.0,211.1101,211.3084,210.7701,211.1856,7417.0
2021-11-24 10:40:00,223.7,223.88,223.19,223.36,11073.0,211.2706,211.4406,210.7889,210.9495,11073.0
2021-11-24 10:50:00,223.25,223.42,222.82,223.23,5564.0,210.8456,211.0062,210.4395,210.8267,5564.0
2021-11-24 11:00:00,223.23,223.33,222.81,223.26,7374.0,210.8267,210.9212,210.4301,210.8551,7374.0
2021-11-24 11:10:00,223.1,223.42,223.07,223.42,5603.0,210.7039,211.0062,210.6756,211.0062,5603.0
2021-11-24 11:20:00,223.36,223.36,222.78,223.03,18620.0,210.9495,210.9495,210.4017,210.6378,18620.0
2021-11-24 11:30:00,222.93,223.4,222.93,223.09,6679.0,210.5434,210.9873,210.5434,210.6945,6679.0
2021-11-24 11:40:00,223.14,223.29,222.92,223.21,11328.0,210.7417,210.8834,210.5339,210.8078,11328.0
2021-11-24 11:50:00,223.25,223.25,222.89,222.92,4584.0,210.8456,210.8456,210.5056,210.5339,4584.0
2021-11-24 12:00:00,222.83,223.23,222.68,223.23,20191.0,210.4489,210.8267,210.3073,210.8267,20191.0
2021-11-24 12:10:00,223.18,223.28,222.86,222.98,6248.0,210.7795,210.8739,210.4773,210.5906,6248.0
2021-11-24 12:20:00,222.92,223.01,222.66,222.9,6105.0,210.5339,210.6189,210.2884,210.5151,6105.0
2021-11-24 12:30:00,222.83,223.16,222.78,222.86,6655.0,210.4489,210.7606,210.4017,210.4773,6655.0
2021-11-24 12:40:00,222.81,223.06,222.81,223.06,8081.0,210.4301,210.6662,210.4301,210.6662,8081.0
2021-11-24 12:50:00,222.97,223.23,222.9,223.09,3864.0,210.5812,210.8267,210.5151,210.6945,3864.0
2021-11-24 13:00:00,223.05,223.2,222.95,223.12,5675.0,210.6567,210.7984,210.5623,210.7228,5675.0
2021-11-24 13:10:00,223.16,223.22,223.02,223.22,8804.0,210.7606,210.8173,210.6284,210.8173,8804.0
2021-11-24 13:20:00,223.3,223.66,223.3,223.52,14413.0,210.8928,211.2328,210.8928,211.1006,14413.0
2021-11-24 13:30:00,223.52,223.79,223.31,223.5,19004.0,211.1006,211.3556,210.9023,211.0817,19004.0
2021-11-24 13:40:00,223.39,223.41,223.26,223.33,2421.0,210.9778,210.9967,210.8551,210.9212,2421.0
2021-11-24 13:50:00,223.41,223.41,223.06,223.06,7837.0,210.9967,210.9967,210.6662,210.6662,7837.0
2021-11-24 14:00:00,223.12,223.26,222.18,222.29,47126.0,210.7228,210.8551,209.8351,209.9389,47126.0
2021-11-24 14:10:00,222.3,222.56,222.29,222.56,8335.0,209.9484,210.1939,209.9389,210.1939,8335.0
2021-11-24 14:20:00,222.53,222.92,222.45,222.73,3838.0,210.1656,210.5339,210.0901,210.3545,3838.0
2021-11-24 14:30:00,222.8,223.12,222.8,223.12,15273.0,210.4206,210.7228,210.4206,210.7228,15273.0
2021-11-24 14:40:00,223.07,223.43,222.98,223.43,14798.0,210.6756,211.0156,210.5906,211.0156,14798.0
2021-11-24 14:50:00,223.34,223.8,223.34,223.72,26848.0,210.9306,211.3651,210.9306,211.2895,26848.0
2021-11-24 15:00:00,223.65,223.67,223.3,223.51,7696.0,211.2234,211.2423,210.8928,211.0912,7696.0
2021-11-24 15:10:00,223.56,223.63,223.45,223.55,10441.0,211.1384,211.2045,211.0345,211.1289,10441.0
2021-11-24 15:20:00,223.59,223.71,223.32,223.42,13906.0,211.1667,211.2801,210.9117,211.0062,13906.0
2021-11-24 15:30:00,223.41,223.5,223.13,223.5,15835.0,210.9967,211.0817,210.7323,211.0817,15835.0
2021-11-24 15:40:00,223.44,223.56,223.33,223.47,20620.0,211.0251,211.1384,210.9212,211.0534,20620.0
2021-11-24 15:50:00,223.49,223.71,223.35,223.45,70187.0,211.0723,211.2801,210.9401,211.0345,70187.0
2021-11-26 09:30:00,222.64,226.23,222.33,226.08,71897.0,210.2695,213.66,209.9767,213.5184,71897.0
2021-11-26 09:40:00,225.83,226.45,224.35,224.87,34715.0,213.2823,213.8678,211.8845,212.3756,34715.0
2021-11-26 09:50:00,225.1,225.89,224.72,224.98,21096.0,212.5928,213.3389,212.2339,212.4795,21096.0
2021-11-26 10:00:00,224.77,224.97,223.67,223.68,9228.0,212.2812,212.47,211.2423,211.2517,9228.0
2021-11-26 10:10:00,223.75,224.38,223.3,223.82,18704.0,211.3178,211.9128,210.8928,211.3839,18704.0
2021-11-26 10:20:00,223.74,224.39,223.69,224.05,9664.0,211.3084,211.9223,211.2612,211.6012,9664.0
2021-11-26 10:30:00,224.05,225.78,223.77,225.65,16012.0,211.6012,213.235,211.3367,213.1123,16012.0
2021-11-26 10:40:00,225.84,225.88,225.25,225.48,31497.0,213.2917,213.3295,212.7345,212.9517,31497.0
2021-11-26 10:50:00,225.32,225.55,224.58,224.7,8737.0,212.8006,213.0178,212.1017,212.215,8737.0
2021-11-26 11:00:00,224.62,224.92,224.36,224.85,9023.0,212.1395,212.4228,211.8939,212.3567,9023.0
2021-11-26 11:10:00,224.85,224.85,224.13,224.13,11164.0,212.3567,212.3567,211.6767,211.6767,11164.0
2021-11-26 11:20:00,224.08,224.91,224.08,224.91,11129.0,211.6295,212.4134,211.6295,212.4134,11129.0
2021-11-26 11:30:00,224.83,225.68,224.66,225.24,25030.0,212.3378,213.1406,212.1773,212.725,25030.0
2021-11-26 11:40:00,225.24,225.52,225.14,225.16,18347.0,212.725,212.9895,212.6306,212.6495,18347.0
2021-11-26 11:50:00,225.08,225.32,224.64,224.64,18226.0,212.5739,212.8006,212.1584,212.1584,18226.0
2021-11-26 12:00:00,224.8,224.96,224.4,224.64,17338.0,212.3095,212.4606,211.9317,212.1584,17338.0
2021-11-26 12:10:00,224.53,225.03,224.04,224.95,69336.0,212.0545,212.5267,211.5917,212.4512,69336.0
2021-11-26 12:20:00,224.95,225.3,224.68,225.3,16448.0,212.4512,212.7817,212.1962,212.7817,16448.0
2021-11-26 12:30:00,225.36,225.69,225.12,225.13,43333.0,212.8384,213.15,212.6117,212.6212,43333.0
2021-11-26 12:40:00,225.2,225.34,224.5,224.71,32975.0,212.6873,212.8195,212.0262,212.2245,32975.0
2021-11-26 12:50:00,224.6,224.75,223.37,224.7,68705.0,212.1206,212.2623,210.9589,212.215,68705.0
2021-11-29 09:30:00,225.0,225.9,223.13,223.72,28355.0,212.4984,213.3484,210.7323,211.2895,28355.0
2021-11-29 09:40:00,223.85,224.9,223.15,224.89,14444.0,211.4123,212.4039,210.7512,212.3945,14444.0
2021-11-29 09:50:00,224.89,225.14,224.32,224.96,15119.0,212.3945,212.6306,211.8562,212.4606,15119.0
2021-11-29 10:00:00,225.0,225.41,224.0,225.21,22077.0,212.4984,212.8856,211.5539,212.6967,22077.0
2021-11-29 10:10:00,225.18,225.84,224.84,225.84,12581.0,212.6684,213.2917,212.3473,213.2917,12581.0
2021-11-29 10:20:00,225.79,226.11,225.35,225.35,14598.0,213.2445,213.5467,212.8289,212.8289,14598.0
2021-11-29 10:30:00,225.45,226.02,225.45,225.71,14745.0,212.9234,213.4617,212.9234,213.1689,14745.0
2021-11-29 10:40:00,225.71,226.3,225.18,226.0,32527.0,213.1689,213.7261,212.6684,213.4428,32527.0
2021-11-29 10:50:00,226.05,226.24,225.43,225.59,22230.0,213.49,213.6695,212.9045,213.0556,22230.0
2021-11-29 11:00:00,225.56,226.97,225.52,226.92,38833.0,213.0273,214.3589,212.9895,214.3117,38833.0
2021-11-29 11:10:00,226.89,227.64,226.88,227.56,61455.0,214.2834,214.9917,214.2739,214.9161,61455.0
2021-11-29 11:20:00,227.57,228.67,227.49,228.19,42514.0,214.9256,215.9645,214.85,215.5111,42514.0
2021-11-29 11:30:00,228.25,228.63,228.09,228.12,49604.0,215.5678,215.9267,215.4167,215.445,49604.0
2021-11-29 11:40:00,228.1,228.25,227.4,227.47,25809.0,215.4261,215.5678,214.765,214.8311,25809.0
2021-11-29 11:50:00,227.38,227.76,227.37,227.7,12997.0,214.7461,215.105,214.7367,215.0484,12997.0
2021-11-29 12:00:00,227.71,228.0,227.49,227.83,61534.0,215.0578,215.3317,214.85,215.1711,61534.0
2021-11-29 12:10:00,227.76,227.82,227.37,227.56,9359.0,215.105,215.1617,214.7367,214.9161,9359.0
2021-11-29 12:20:00,227.51,227.87,227.46,227.86,13309.0,214.8689,215.2089,214.8217,215.1995,13309.0
2021-11-29 12:30:00,227.86,227.9,227.53,227.62,18660.0,215.1995,215.2372,214.8878,214.9728,18660.0
2021-11-29 12:40:00,227.65,227.82,227.65,227.75,14928.0,215.0011,215.1617,215.0011,215.0956,14928.0
2021-11-29 12:50:00,227.75,227.75,227.0,227.27,27916.0,215.0956,215.0956,214.3872,214.6422,27916.0
2021-11-29 13:00:00,227.29,227.39,227.27,227.35,11550.0,214.6611,214.7556,214.6422,214.7178,11550.0
2021-11-29 13:10:00,227.4,227.52,227.14,227.17,8077.0,214.765,214.8784,214.5195,214.5478,8077.0
2021-11-29 13:20:00,227.15,227.28,227.12,227.19,8126.0,214.5289,214.6517,214.5006,214.5667,8126.0
2021-11-29 13:30:00,227.39,227.54,227.21,227.22,7487.0,214.7556,214.8972,214.5856,214.595,7487.0
2021-11-29 13:40:00,227.22,227.27,226.7,226.7,30802.0,214.595,214.6422,214.1039,214.1039,30802.0
2021-11-29 13:50:00,226.72,226.72,226.22,226.23,24494.0,214.1228,214.1228,213.6506,213.66,24494.0
2021-11-29 14:00:00,226.24,226.45,226.19,226.42,18054.0,213.6695,213.8678,213.6223,213.8395,18054.0
2021-11-29 14:10:00,226.41,226.44,226.15,226.21,23489.0,213.83,213.8584,213.5845,213.6411,23489.0
2021-11-29 14:20:00,226.27,226.31,226.04,226.05,17180.0,213.6978,213.7356,213.4806,213.49,17180.0
2021-11-29 14:30:00,226.07,226.15,225.72,225.72,33253.0,213.5089,213.5845,213.1784,213.1784,33253.0
2021-11-29 14:40:00,225.78,225.8,225.36,225.38,22605.0,213.235,213.2539,212.8384,212.8573,22605.0
2021-11-29 14:50:00,225.38,225.56,225.0,225.2,33425.0,212.8573,213.0273,212.4984,212.6873,33425.0
2021-11-29 15:00:00,225.28,225.34,224.86,224.87,35109.0,212.7628,212.8195,212.3662,212.3756,35109.0
2021-11-29 15:10:00,224.88,225.02,224.75,224.84,25378.0,212.385,212.5173,212.2623,212.3473,25378.0
2021-11-29 15:20:00,224.9,225.22,224.69,224.93,40031.0,212.4039,212.7062,212.2056,212.4323,40031.0
2021-11-29 15:30:00,224.75,225.39,224.73,225.39,19957.0,212.2623,212.8667,212.2434,212.8667,19957.0
2021-11-29 15:40:00,225.4,225.54,225.15,225.44,35108.0,212.8761,213.0084,212.64,212.9139,35108.0
2021-11-29 15:50:00,225.38,225.41,224.98,225.06,85929.0,212.8573,212.8856,212.4795,212.555,85929.0
2021-11-30 09:30:00,223.09,223.48,220.98,221.6,54980.0,210.6945,211.0628,208.7017,209.2873,54980.0
2021-11-30 09:40:00,221.62,222.93,221.59,222.08,49727.0,209.3062,210.5434,209.2778,209.7406,49727.0
2021-11-30 09:50:00,222.01,222.6,222.01,222.33,63186.0,209.6745,210.2317,209.6745,209.9767,63186.0
2021-11-30 10:00:00,222.24,224.12,222.22,224.01,18229.0,209.8917,211.6673,209.8728,211.5634,18229.0
2021-11-30 10:10:00,224.0,224.55,223.83,224.48,14946.0,211.5539,212.0734,211.3934,212.0073,14946.0
2021-11-30 10:20:00,224.42,224.54,223.72,224.33,16953.0,211.9506,212.0639,211.2895,211.8656,16953.0
2021-11-30 10:30:00,224.22,224.57,223.65,224.5,17788.0,211.7617,212.0923,211.2234,212.0262,17788.0
2021-11-30 10:40:00,224.45,224.73,223.34,223.57,16429.0,211.9789,212.2434,210.9306,211.1478,16429.0
2021-11-30 10:50:00,223.43,223.66,222.86,223.02,33770.0,211.0156,211.2328,210.4773,210.6284,33770.0
2021-11-30 11:00:00,223.01,223.58,222.64,223.37,32842.0,210.6189,211.1573,210.2695,210.9589,32842.0
2021-11-30 11:10:00,223.26,223.85,223.26,223.75,19693.0,210.8551,211.4123,210.8551,211.3178,19693.0
2021-11-30 11:20:00,223.75,223.9,223.1,223.22,71014.0,211.3178,211.4595,210.7039,210.8173,71014.0
2021-11-30 11:30:00,223.28,223.67,223.1,223.42,13170.0,210.8739,211.2423,210.7039,211.0062,13170.0
2021-11-30 11:40:00,223.45,223.45,222.49,222.95,14127.0,211.0345,211.0345,210.1278,210.5623,14127.0
2021-11-30 11:50:00,222.95,223.38,222.91,223.3,9569.0,210.5623,210.9684,210.5245,210.8928,9569.0
2021-11-30 12:00:00,223.15,223.46,222.92,223.02,18648.0,210.7512,211.0439,210.5339,210.6284,18648.0
2021-11-30 12:10:00,223.01,224.27,222.95,224.27,19305.0,210.6189,211.8089,210.5623,211.8089,19305.0
2021-11-30 12:20:00,224.2,224.33,223.92,224.24,8191.0,211.7428,211.8656,211.4784,211.7806,8191.0
2021-11-30 12:30:00,224.23,224.38,224.0,224.09,19212.0,211.7712,211.9128,211.5539,211.6389,19212.0
2021-11-30 12:40:00,224.0,224.52,223.98,224.23,10144.0,211.5539,212.045,211.535,211.7712,10144.0
2021-11-30 12:50:00,224.23,224.61,224.04,224.04,8152.0,211.7712,212.13,211.5917,211.5917,8152.0
2021-11-30 13:00:00,224.12,224.29,223.97,224.18,9787.0,211.6673,211.8278,211.5256,211.7239,9787.0
2021-11-30 13:10:00,224.11,225.1,224.11,224.73,17333.0,211.6578,212.5928,211.6578,212.2434,17333.0
2021-11-30 13:20:00,224.69,225.14,224.67,225.04,21775.0,212.2056,212.6306,212.1867,212.5362,21775.0
2021-11-30 13:30:00,225.08,225.32,224.94,225.0,13690.0,212.5739,212.8006,212.4417,212.4984,13690.0
2021-11-30 13:40:00,225.01,225.22,224.94,225.07,18350.0,212.5078,212.7062,212.4417,212.5645,18350.0
2021-11-30 13:50:00,225.02,225.36,224.98,225.28,22680.0,212.5173,212.8384,212.4795,212.7628,22680.0
2021-11-30 14:00:00,225.34,225.37,224.94,225.02,23607.0,212.8195,212.8478,212.4417,212.5173,23607.0
2021-11-30 14:10:00,225.06,225.24,224.79,224.8,17388.0,212.555,212.725,212.3,212.3095,17388.0
2021-11-30 14:20:00,224.79,225.1,224.61,224.7,23160.0,212.3,212.5928,212.13,212.215,23160.0
2021-11-30 14:30:00,224.7,224.99,224.51,224.52,20818.0,212.215,212.4889,212.0356,212.045,20818.0
2021-11-30 14:40:00,224.54,224.75,224.49,224.5,46482.0,212.0639,212.2623,212.0167,212.0262,46482.0
2021-11-30 14:50:00,224.53,224.59,223.63,223.75,25158.0,212.0545,212.1112,211.2045,211.3178,25158.0
2021-11-30 15:00:00,223.79,223.96,223.72,223.73,26810.0,211.3556,211.5162,211.2895,211.2989,26810.0
2021-11-30 15:10:00,223.75,223.75,223.12,223.43,28146.0,211.3178,211.3178,210.7228,211.0156,28146.0
2021-11-30 15:20:00,223.43,223.55,222.73,223.08,28257.0,211.0156,211.1289,210.3545,210.6851,28257.0
2021-11-30 15:30:00,223.09,223.1,222.43,222.51,59302.0,210.6945,210.7039,210.0712,210.1467,59302.0
2021-11-30 15:40:00,222.47,222.48,221.32,221.43,60166.0,210.1089,210.1184,209.0228,209.1267,60166.0
2021-11-30 15:50:00,221.47,221.62,220.82,221.31,220721.0,209.1645,209.3062,208.5506,209.0134,220721.0
2021-12-01 09:30:00,221.31,224.47,221.31,224.47,39444.0,209.0134,211.9978,209.0134,211.9978,39444.0
2021-12-01 09:40:00,224.17,226.45,223.99,226.25,59904.0,211.7145,213.8678,211.5445,213.6789,59904.0
2021-12-01 09:50:00,226.38,226.47,224.96,225.62,40413.0,213.8017,213.8867,212.4606,213.0839,40413.0
2021-12-01 10:00:00,225.59,227.1,225.38,227.09,30720.0,213.0556,214.4817,212.8573,214.4722,30720.0
2021-12-01 10:10:00,227.09,228.0,226.87,227.01,33173.0,214.4722,215.3317,214.2645,214.3967,33173.0
2021-12-01 10:20:00,227.1,227.25,225.35,225.89,16014.0,214.4817,214.6234,212.8289,213.3389,16014.0
2021-12-01 10:30:00,225.69,226.15,225.69,225.9,25291.0,213.15,213.5845,213.15,213.3484,25291.0
2021-12-01 10:40:00,225.86,226.87,225.55,226.87,24192.0,213.3106,214.2645,213.0178,214.2645,24192.0
2021-12-01 10:50:00,226.88,227.82,226.67,227.79,51201.0,214.2739,215.1617,214.0756,215.1334,51201.0
2021-12-01 11:00:00,227.83,227.98,227.2,227.54,31722.0,215.1711,215.3128,214.5761,214.8972,31722.0
2021-12-01 11:10:00,227.53,228.0,227.53,227.78,15089.0,214.8878,215.3317,214.8878,215.1239,15089.0
2021-12-01 11:20:00,227.83,227.96,226.9,226.97,19437.0,215.1711,215.2939,214.2928,214.3589,19437.0
2021-12-01 11:30:00,226.83,227.57,226.69,227.36,25731.0,214.2267,214.9256,214.0945,214.7272,25731.0
2021-12-01 11:40:00,227.28,227.9,226.92,227.9,20135.0,214.6517,215.2372,214.3117,215.2372,20135.0
2021-12-01 11:50:00,227.86,228.45,227.26,227.45,46120.0,215.1995,215.7567,214.6328,214.8122,46120.0
2021-12-01 12:00:00,227.36,227.43,227.0,227.26,21917.0,214.7272,214.7934,214.3872,214.6328,21917.0
2021-12-01 12:10:00,227.23,227.79,227.23,227.45,30636.0,214.6045,215.1334,214.6045,214.8122,30636.0
2021-12-01 12:20:00,227.43,227.64,227.0,227.51,12153.0,214.7934,214.9917,214.3872,214.8689,12153.0
2021-12-01 12:30:00,227.5,227.74,227.38,227.52,15778.0,214.8595,215.0861,214.7461,214.8784,15778.0
2021-12-01 12:40:00,227.47,227.68,227.39,227.63,16610.0,214.8311,215.0295,214.7556,214.9822,16610.0
2021-12-01 12:50:00,227.53,227.54,227.01,227.19,28412.0,214.8878,214.8972,214.3967,214.5667,28412.0
2021-12-01 13:00:00,227.15,227.39,226.44,226.47,20285.0,214.5289,214.7556,213.8584,213.8867,20285.0
2021-12-01 13:10:00,226.39,226.56,226.08,226.42,11325.0,213.8111,213.9717,213.5184,213.8395,11325.0
2021-12-01 13:20:00,226.33,226.97,226.23,226.85,10836.0,213.7545,214.3589,213.66,214.2456,10836.0
2021-12-01 13:30:00,226.91,227.73,226.87,227.68,24337.0,214.3022,215.0767,214.2645,215.0295,24337.0
2021-12-01 13:40:00,227.63,227.75,226.58,226.59,37849.0,214.9822,215.0956,213.9906,214.0,37849.0
2021-12-01 13:50:00,226.59,227.62,226.58,227.56,40501.0,214.0,214.9728,213.9906,214.9161,40501.0
2021-12-01 14:00:00,227.54,227.72,227.46,227.54,28361.0,214.8972,215.0672,214.8217,214.8972,28361.0
2021-12-01 14:10:00,227.51,227.57,227.15,227.44,25012.0,214.8689,214.9256,214.5289,214.8028,25012.0
2021-12-01 14:20:00,227.5,227.89,227.43,227.62,52803.0,214.8595,215.2278,214.7934,214.9728,52803.0
2021-12-01 14:30:00,227.53,227.71,226.97,227.47,77200.0,214.8878,215.0578,214.3589,214.8311,77200.0
2021-12-01 14:40:00,227.47,227.76,227.12,227.49,47745.0,214.8311,215.105,214.5006,214.85,47745.0
2021-12-01 14:50:00,227.42,227.54,226.91,227.17,32654.0,214.7839,214.8972,214.3022,214.5478,32654.0
2021-12-01 15:00:00,227.17,227.37,226.4,226.55,36844.0,214.5478,214.7367,213.8206,213.9623,36844.0
2021-12-01 15:10:00,226.59,227.04,226.41,226.58,43277.0,214.0,214.425,213.83,213.9906,43277.0
2021-12-01 15:20:00,226.59,226.6,225.72,225.72,52466.0,214.0,214.0095,213.1784,213.1784,52466.0
2021-12-01 15:30:00,225.73,226.33,225.5,225.65,101082.0,213.1878,213.7545,212.9706,213.1123,101082.0
2021-12-01 15:40:00,225.59,225.83,224.91,224.91,75921.0,213.0556,213.2823,212.4134,212.4134,75921.0
2021-12-01 15:50:00,224.77,225.01,222.72,222.79,180440.0,212.2812,212.5078,210.3451,210.4112,180440.0
2021-12-02 09:30:00,218.14,221.61,216.1,221.53,149356.0,206.0195,209.2967,204.0929,209.2212,149356.0
2021-12-02 09:40:00,221.03,221.53,215.18,217.08,112465.0,208.749,209.2212,203.224,205.0184,112465.0
2021-12-02 09:50:00,217.4,218.74,214.78,215.24,81770.0,205.3207,206.5862,202.8462,203.2807,81770.0
2021-12-02 10:00:00,215.05,216.12,214.38,215.63,52908.0,203.1012,204.1118,202.4685,203.649,52908.0
2021-12-02 10:10:00,215.63,215.99,213.4,213.95,92414.0,203.649,203.989,201.5429,202.0623,92414.0
2021-12-02 10:20:00,213.92,217.09,213.59,214.59,35967.0,202.034,205.0279,201.7223,202.6668,35967.0
2021-12-02 10:30:00,214.59,215.15,213.95,214.38,41415.0,202.6668,203.1957,202.0623,202.4685,41415.0
2021-12-02 10:40:00,214.43,215.25,213.1,215.1,63629.0,202.5157,203.2901,201.2596,203.1484,63629.0
2021-12-02 10:50:00,215.15,215.41,213.49,215.16,37183.0,203.1957,203.4412,201.6279,203.2051,37183.0
2021-12-02 11:00:00,215.28,216.21,214.65,216.21,30139.0,203.3184,204.1968,202.7234,204.1968,30139.0
2021-12-02 11:10:00,216.4,216.67,213.81,213.81,26561.0,204.3762,204.6312,201.9301,201.9301,26561.0
2021-12-02 11:20:00,213.64,214.0,212.6,212.6,53469.0,201.7696,202.1096,200.7874,200.7874,53469.0
2021-12-02 11:30:00,212.72,212.8,211.45,211.59,53840.0,200.9007,200.9762,199.7013,199.8335,53840.0
2021-12-02 11:40:00,211.54,213.76,211.51,213.76,58474.0,199.7862,201.8829,199.7579,201.8829,58474.0
2021-12-02 11:50:00,213.94,214.78,213.84,214.45,33466.0,202.0529,202.8462,201.9585,202.5346,33466.0
2021-12-02 12:00:00,214.54,214.96,214.24,214.56,15940.0,202.6196,203.0162,202.3362,202.6385,15940.0
2021-12-02 12:10:00,214.55,216.36,214.5,216.36,63622.0,202.629,204.3384,202.5818,204.3384,63622.0
2021-12-02 12:20:00,216.3,216.66,216.0,216.03,26502.0,204.2818,204.6218,203.9984,204.0268,26502.0
2021-12-02 12:30:00,216.01,216.18,214.97,215.81,87176.0,204.0079,204.1684,203.0257,203.819,87176.0
2021-12-02 12:40:00,215.74,216.57,215.3,216.55,42730.0,203.7529,204.5368,203.3373,204.5179,42730.0
2021-12-02 12:50:00,216.68,216.88,216.05,216.62,25353.0,204.6407,204.8295,204.0457,204.584,25353.0
2021-12-02 13:00:00,216.53,216.9,216.17,216.4,22639.0,204.499,204.8484,204.159,204.3762,22639.0
2021-12-02 13:10:00,216.4,216.41,215.92,216.09,11578.0,204.3762,204.3857,203.9229,204.0834,11578.0
2021-12-02 13:20:00,216.17,217.08,216.1,216.72,33236.0,204.159,205.0184,204.0929,204.6784,33236.0
2021-12-02 13:30:00,216.75,218.08,216.72,217.78,33181.0,204.7068,205.9629,204.6784,205.6795,33181.0
2021-12-02 13:40:00,217.7,217.75,217.01,217.09,19917.0,205.604,205.6512,204.9523,205.0279,19917.0
2021-12-02 13:50:00,217.12,217.29,216.63,217.19,33210.0,205.0562,205.2168,204.5934,205.1223,33210.0
2021-12-02 14:00:00,217.12,217.16,216.45,216.81,25809.0,205.0562,205.094,204.4234,204.7634,25809.0
2021-12-02 14:10:00,216.85,217.22,216.84,217.16,22315.0,204.8012,205.1507,204.7918,205.094,22315.0
2021-12-02 14:20:00,217.1,217.9,217.03,217.9,31352.0,205.0373,205.7929,204.9712,205.7929,31352.0
2021-12-02 14:30:00,217.86,218.0,216.88,216.88,39591.0,205.7551,205.8873,204.8295,204.8295,39591.0
2021-12-02 14:40:00,216.9,216.91,216.16,216.21,28532.0,204.8484,204.8579,204.1495,204.1968,28532.0
2021-12-02 14:50:00,216.34,216.63,216.2,216.5,34001.0,204.3195,204.5934,204.1873,204.4707,34001.0
2021-12-02 15:00:00,216.53,216.65,215.79,216.07,33878.0,204.499,204.6123,203.8001,204.0646,33878.0
2021-12-02 15:10:00,216.06,216.11,215.57,215.97,48883.0,204.0551,204.1023,203.5923,203.9701,48883.0
2021-12-02 15:20:00,215.93,216.12,215.74,215.86,54428.0,203.9323,204.1118,203.7529,203.8662,54428.0
2021-12-02 15:30:00,215.87,216.23,215.45,215.48,50814.0,203.8757,204.2157,203.479,203.5073,50814.0
2021-12-02 15:40:00,215.48,216.47,215.47,216.31,74501.0,203.5073,204.4423,203.4979,204.2912,74501.0
2021-12-02 15:50:00,216.28,216.4,215.43,215.79,236838.0,204.2629,204.3762,203.4601,203.8001,236838.0
2021-12-03 09:30:00,217.08,219.36,216.46,216.92,57622.0,205.0184,207.1717,204.4329,204.8673,57622.0
2021-12-03 09:40:00,217.09,217.5,216.03,216.19,30886.0,205.0279,205.4151,204.0268,204.1779,30886.0
2021-12-03 09:50:00,216.2,216.26,214.81,215.28,30808.0,204.1873,204.244,202.8746,203.3184,30808.0
2021-12-03 10:00:00,215.59,216.44,215.5,216.15,25631.0,203.6112,204.414,203.5262,204.1401,25631.0
2021-12-03 10:10:00,216.01,217.73,215.93,217.3,27662.0,204.0079,205.6323,203.9323,205.2262,27662.0
2021-12-03 10:20:00,217.29,217.75,217.11,217.63,46495.0,205.2168,205.6512,205.0468,205.5379,46495.0
2021-12-03 10:30:00,217.52,218.0,217.22,217.69,46943.0,205.434,205.8873,205.1507,205.5945,46943.0
2021-12-03 10:40:00,217.79,217.79,216.5,216.64,40365.0,205.689,205.689,204.4707,204.6029,40365.0
2021-12-03 10:50:00,216.6,216.95,216.0,216.95,34424.0,204.5651,204.8957,203.9984,204.8957,34424.0
2021-12-03 11:00:00,217.08,217.73,216.83,217.3,30136.0,205.0184,205.6323,204.7823,205.2262,30136.0
2021-12-03 11:10:00,217.3,218.47,217.2,218.47,44546.0,205.2262,206.3312,205.1318,206.3312,44546.0
2021-12-03 11:20:00,218.44,220.53,218.39,220.44,34560.0,206.3029,208.2767,206.2556,208.1917,34560.0
2021-12-03 11:30:00,220.43,220.78,219.97,220.17,41954.0,208.1823,208.5128,207.7479,207.9367,41954.0
2021-12-03 11:40:00,220.21,220.71,219.77,220.71,40102.0,207.9745,208.4467,207.559,208.4467,40102.0
2021-12-03 11:50:00,220.62,221.28,220.39,220.47,61559.0,208.3617,208.9851,208.1445,208.2201,61559.0
2021-12-03 12:00:00,220.47,221.07,220.4,220.92,22590.0,208.2201,208.7867,208.154,208.6451,22590.0
2021-12-03 12:10:00,220.87,221.45,220.49,221.45,82963.0,208.5978,209.1456,208.239,209.1456,82963.0
2021-12-03 12:20:00,221.5,222.3,221.4,221.56,43881.0,209.1928,209.9484,209.0984,209.2495,43881.0
2021-12-03 12:30:00,221.65,222.0,221.38,221.77,31120.0,209.3345,209.6651,209.0795,209.4478,31120.0
2021-12-03 12:40:00,221.69,221.9,221.09,221.88,29714.0,209.3723,209.5706,208.8056,209.5517,29714.0
2021-12-03 12:50:00,221.79,222.0,221.45,221.77,29395.0,209.4667,209.6651,209.1456,209.4478,29395.0
2021-12-03 13:00:00,221.78,222.41,221.72,222.33,62567.0,209.4573,210.0523,209.4006,209.9767,62567.0
2021-12-03 13:10:00,222.29,223.43,222.18,223.09,43344.0,209.9389,211.0156,209.8351,210.6945,43344.0
2021-12-03 13:20:00,223.16,223.78,222.92,223.52,41905.0,210.7606,211.3462,210.5339,211.1006,41905.0
2021-12-03 13:30:00,223.52,223.99,222.8,222.91,53085.0,211.1006,211.5445,210.4206,210.5245,53085.0
2021-12-03 13:40:00,222.94,223.38,222.5,223.09,35285.0,210.5528,210.9684,210.1373,210.6945,35285.0
2021-12-03 13:50:00,223.18,223.8,223.17,223.58,39381.0,210.7795,211.3651,210.7701,211.1573,39381.0
2021-12-03 14:00:00,223.51,223.7,222.79,223.06,39712.0,211.0912,211.2706,210.4112,210.6662,39712.0
2021-12-03 14:10:00,223.11,223.34,222.77,223.01,30940.0,210.7134,210.9306,210.3923,210.6189,30940.0
2021-12-03 14:20:00,223.0,223.04,222.35,222.48,27395.0,210.6095,210.6473,209.9956,210.1184,27395.0
2021-12-03 14:30:00,222.56,222.87,222.12,222.29,25189.0,210.1939,210.4867,209.7784,209.9389,25189.0
2021-12-03 14:40:00,222.28,222.49,221.7,221.96,34871.0,209.9295,210.1278,209.3817,209.6273,34871.0
2021-12-03 14:50:00,221.89,222.58,221.77,222.1,32563.0,209.5612,210.2128,209.4478,209.7595,32563.0
2021-12-03 15:00:00,222.18,222.53,221.91,221.94,41969.0,209.8351,210.1656,209.5801,209.6084,41969.0
2021-12-03 15:10:00,221.97,222.37,221.95,222.02,45738.0,209.6367,210.0145,209.6178,209.684,45738.0
2021-12-03 15:20:00,222.02,222.38,221.24,221.24,49945.0,209.684,210.0239,208.9473,208.9473,49945.0
2021-12-03 15:30:00,221.21,221.92,221.1,221.44,53778.0,208.919,209.5895,208.8151,209.1362,53778.0
2021-12-03 15:40:00,221.45,221.58,221.11,221.51,69515.0,209.1456,209.2684,208.8245,209.2023,69515.0
2021-12-03 15:50:00,221.54,222.48,221.52,222.0,251814.0,209.2306,210.1184,209.2117,209.6651,251814.0
2021-12-06 09:30:00,221.71,224.25,221.37,224.25,42561.0,209.3912,211.79,209.0701,211.79,42561.0
2021-12-06 09:40:00,223.81,224.53,223.69,224.16,26542.0,211.3745,212.0545,211.2612,211.705,26542.0
2021-12-06 09:50:00,224.11,225.04,223.88,224.93,20125.0,211.6578,212.5362,211.4406,212.4323,20125.0
2021-12-06 10:00:00,225.12,226.14,225.12,226.05,31434.0,212.6117,213.575,212.6117,213.49,31434.0
2021-12-06 10:10:00,225.94,228.25,225.87,227.4,51687.0,213.3861,215.5678,213.32,214.765,51687.0
2021-12-06 10:20:00,227.37,227.37,225.88,226.75,46569.0,214.7367,214.7367,213.3295,214.1511,46569.0
2021-12-06 10:30:00,226.69,226.7,225.25,225.58,22583.0,214.0945,214.1039,212.7345,213.0461,22583.0
2021-12-06 10:40:00,225.48,226.7,225.47,226.54,16821.0,212.9517,214.1039,212.9423,213.9528,16821.0
2021-12-06 10:50:00,226.4,227.49,226.34,227.38,21070.0,213.8206,214.85,213.7639,214.7461,21070.0
2021-12-06 11:00:00,227.29,227.72,226.81,227.24,29686.0,214.6611,215.0672,214.2078,214.6139,29686.0
2021-12-06 11:10:00,227.19,227.47,226.84,226.96,23826.0,214.5667,214.8311,214.2361,214.3495,23826.0
2021-12-06 11:20:00,227.07,227.58,226.92,227.58,27148.0,214.4534,214.935,214.3117,214.935,27148.0
2021-12-06 11:30:00,227.55,227.68,227.09,227.5,15885.0,214.9067,215.0295,214.4722,214.8595,15885.0
2021-12-06 11:40:00,227.53,228.2,227.52,227.88,17156.0,214.8878,215.5206,214.8784,215.2184,17156.0
2021-12-06 11:50:00,227.88,227.9,227.45,227.54,15980.0,215.2184,215.2372,214.8122,214.8972,15980.0
2021-12-06 12:00:00,227.74,228.1,227.43,227.6,22694.0,215.0861,215.4261,214.7934,214.9539,22694.0
2021-12-06 12:10:00,227.65,228.36,227.64,228.26,35786.0,215.0011,215.6717,214.9917,215.5772,35786.0
2021-12-06 12:20:00,228.29,228.3,227.63,228.19,20552.0,215.6056,215.615,214.9822,215.5111,20552.0
2021-12-06 12:30:00,228.28,228.37,227.81,227.88,18209.0,215.5961,215.6811,215.1522,215.2184,18209.0
2021-12-06 12:40:00,227.98,228.41,227.67,228.41,17087.0,215.3128,215.7189,215.02,215.7189,17087.0
2021-12-06 12:50:00,228.42,229.27,228.42,229.2,40144.0,215.7284,216.5311,215.7284,216.465,40144.0
2021-12-06 13:00:00,229.26,229.38,228.89,229.38,21553.0,216.5217,216.635,216.1722,216.635,21553.0
2021-12-06 13:10:00,229.41,229.95,229.24,229.89,40588.0,216.6633,217.1733,216.5028,217.1167,40588.0
2021-12-06 13:20:00,229.94,230.1,229.42,229.99,34708.0,217.1639,217.315,216.6728,217.2111,34708.0
2021-12-06 13:30:00,229.98,230.21,229.3,229.37,45345.0,217.2017,217.4189,216.5595,216.6256,45345.0
2021-12-06 13:40:00,229.32,229.41,228.78,228.93,22630.0,216.5783,216.6633,216.0683,216.21,22630.0
2021-12-06 13:50:00,229.03,229.06,228.18,228.23,33212.0,216.3045,216.3328,215.5017,215.5489,33212.0
2021-12-06 14:00:00,228.19,228.19,226.85,227.24,19259.0,215.5111,215.5111,214.2456,214.6139,19259.0
2021-12-06 14:10:00,227.18,228.1,227.02,227.72,41252.0,214.5572,215.4261,214.4061,215.0672,41252.0
2021-12-06 14:20:00,227.78,227.87,227.22,227.28,31623.0,215.1239,215.2089,214.595,214.6517,31623.0
2021-12-06 14:30:00,227.3,227.57,227.12,227.12,20988.0,214.6706,214.9256,214.5006,214.5006,20988.0
2021-12-06 14:40:00,227.12,227.16,226.6,226.74,23314.0,214.5006,214.5384,214.0095,214.1417,23314.0
2021-12-06 14:50:00,226.64,226.64,226.0,226.36,25222.0,214.0473,214.0473,213.4428,213.7828,25222.0
2021-12-06 15:00:00,226.4,226.6,226.19,226.35,13364.0,213.8206,214.0095,213.6223,213.7734,13364.0
2021-12-06 15:10:00,226.3,226.51,225.81,226.48,29139.0,213.7261,213.9245,213.2634,213.8961,29139.0
2021-12-06 15:20:00,226.47,226.62,226.0,226.43,18815.0,213.8867,214.0284,213.4428,213.8489,18815.0
2021-12-06 15:30:00,226.36,226.65,225.92,226.2,40977.0,213.7828,214.0567,213.3673,213.6317,40977.0
2021-12-06 15:40:00,226.16,226.26,225.76,226.25,54923.0,213.5939,213.6884,213.2161,213.6789,54923.0
2021-12-06 15:50:00,226.2,226.26,225.2,225.53,216699.0,213.6317,213.6884,212.6873,212.9989,216699.0
2021-12-07 09:30:00,226.61,226.97,224.74,225.8,28967.0,214.0189,214.3589,212.2528,213.2539,28967.0
2021-12-07 09:40:00,225.23,225.55,224.59,224.59,15305.0,212.7156,213.0178,212.1112,212.1112,15305.0
2021-12-07 09:50:00,224.76,224.94,223.78,223.9,16095.0,212.2717,212.4417,211.3462,211.4595,16095.0
2021-12-07 10:00:00,224.01,224.22,223.24,223.44,26065.0,211.5634,211.7617,210.8362,211.0251,26065.0
2021-12-07 10:10:00,223.34,223.6,223.0,223.15,18291.0,210.9306,211.1762,210.6095,210.7512,18291.0
2021-12-07 10:20:00,223.14,223.19,221.94,222.34,40704.0,210.7417,210.7889,209.6084,209.9862,40704.0
2021-12-07 10:30:00,222.34,223.25,222.31,222.43,27621.0,209.9862,210.8456,209.9578,210.0712,27621.0
2021-12-07 10:40:00,222.42,222.72,221.81,221.88,32485.0,210.0617,210.3451,209.4856,209.5517,32485.0
2021-12-07 10:50:00,221.83,222.45,221.75,222.06,29871.0,209.5045,210.0901,209.429,209.7217,29871.0
2021-12-07 11:00:00,222.08,222.36,221.51,221.52,39296.0,209.7406,210.0051,209.2023,209.2117,39296.0
2021-12-07 11:10:00,221.62,221.73,220.45,220.92,48056.0,209.3062,209.4101,208.2012,208.6451,48056.0
2021-12-07 11:20:00,220.77,222.2,220.74,221.96,35351.0,208.5034,209.854,208.4751,209.6273,35351.0
2021-12-07 11:30:00,221.96,222.56,221.8,222.27,38604.0,209.6273,210.1939,209.4762,209.9201,38604.0
2021-12-07 11:40:00,222.25,222.43,221.68,222.18,25651.0,209.9012,210.0712,209.3628,209.8351,25651.0
2021-12-07 11:50:00,222.18,222.98,222.12,222.83,29058.0,209.8351,210.5906,209.7784,210.4489,29058.0
2021-12-07 12:00:00,222.91,223.22,222.73,222.96,25107.0,210.5245,210.8173,210.3545,210.5717,25107.0
2021-12-07 12:10:00,223.01,223.07,222.38,222.53,12261.0,210.6189,210.6756,210.0239,210.1656,12261.0
2021-12-07 12:20:00,222.53,222.9,222.45,222.83,17266.0,210.1656,210.5151,210.0901,210.4489,17266.0
2021-12-07 12:30:00,222.84,223.46,222.84,223.42,15471.0,210.4584,211.0439,210.4584,211.0062,15471.0
2021-12-07 12:40:00,223.47,224.28,223.47,224.09,24749.0,211.0534,211.8184,211.0534,211.6389,24749.0
2021-12-07 12:50:00,224.08,224.29,223.84,224.09,10890.0,211.6295,211.8278,211.4028,211.6389,10890.0
2021-12-07 13:00:00,224.16,224.17,223.28,223.54,21054.0,211.705,211.7145,210.8739,211.1195,21054.0
2021-12-07 13:10:00,223.5,223.8,223.4,223.56,8331.0,211.0817,211.3651,210.9873,211.1384,8331.0
2021-12-07 13:20:00,223.52,223.81,223.21,223.35,17048.0,211.1006,211.3745,210.8078,210.9401,17048.0
2021-12-07 13:30:00,223.42,223.5,223.31,223.49,5097.0,211.0062,211.0817,210.9023,211.0723,5097.0
2021-12-07 13:40:00,223.44,223.72,223.36,223.45,7464.0,211.0251,211.2895,210.9495,211.0345,7464.0
2021-12-07 13:50:00,223.5,223.72,223.34,223.6,6356.0,211.0817,211.2895,210.9306,211.1762,6356.0
2021-12-07 14:00:00,223.49,223.49,223.14,223.35,9006.0,211.0723,211.0723,210.7417,210.9401,9006.0
2021-12-07 14:10:00,223.37,223.59,223.34,223.5,5220.0,210.9589,211.1667,210.9306,211.0817,5220.0
2021-12-07 14:20:00,223.53,223.69,223.36,223.58,5591.0,211.1101,211.2612,210.9495,211.1573,5591.0
2021-12-07 14:30:00,223.52,223.97,223.44,223.97,10286.0,211.1006,211.5256,211.0251,211.5256,10286.0
2021-12-07 14:40:00,224.1,224.32,223.82,223.89,9698.0,211.6484,211.8562,211.3839,211.45,9698.0
2021-12-07 14:50:00,223.9,224.19,223.8,223.98,14028.0,211.4595,211.7334,211.3651,211.535,14028.0
2021-12-07 15:00:00,223.98,224.12,223.52,223.66,13769.0,211.535,211.6673,211.1006,211.2328,13769.0
2021-12-07 15:10:00,223.63,223.76,223.41,223.67,11545.0,211.2045,211.3273,210.9967,211.2423,11545.0
2021-12-07 15:20:00,223.68,224.16,223.44,224.03,12874.0,211.2517,211.705,211.0251,211.5823,12874.0
2021-12-07 15:30:00,224.03,224.42,223.91,224.41,38909.0,211.5823,211.9506,211.4689,211.9412,38909.0
2021-12-07 15:40:00,224.31,224.46,224.05,224.1,35196.0,211.8467,211.9884,211.6012,211.6484,35196.0
2021-12-07 15:50:00,224.1,224.77,223.96,224.49,111509.0,211.6484,212.2812,211.5162,212.0167,111509.0
2021-12-08 09:30:00,225.16,225.29,223.57,224.38,19969.0,212.6495,212.7723,211.1478,211.9128,19969.0
2021-12-08 09:40:00,224.38,224.41,223.61,223.96,18151.0,211.9128,211.9412,211.1856,211.5162,18151.0
2021-12-08 09:50:00,223.91,224.1,223.57,223.72,37434.0,211.4689,211.6484,211.1478,211.2895,37434.0
2021-12-08 10:00:00,223.63,224.27,222.19,222.33,18308.0,211.2045,211.8089,209.8445,209.9767,18308.0
2021-12-08 10:10:00,222.53,222.59,220.94,221.05,43835.0,210.1656,210.2223,208.664,208.7678,43835.0
2021-12-08 10:20:00,221.03,221.88,221.0,221.7,25504.0,208.749,209.5517,208.7206,209.3817,25504.0
2021-12-08 10:30:00,221.91,222.05,221.0,221.0,36320.0,209.5801,209.7123,208.7206,208.7206,36320.0
2021-12-08 10:40:00,221.0,221.39,220.85,220.9,21281.0,208.7206,209.089,208.579,208.6262,21281.0
2021-12-08 10:50:00,220.82,220.83,220.15,220.41,31261.0,208.5506,208.5601,207.9179,208.1634,31261.0
2021-12-08 11:00:00,220.54,221.14,220.41,221.04,11982.0,208.2862,208.8528,208.1634,208.7584,11982.0
2021-12-08 11:10:00,220.99,221.55,220.91,221.37,19396.0,208.7112,209.2401,208.6356,209.0701,19396.0
2021-12-08 11:20:00,221.33,221.42,220.5,220.5,83301.0,209.0323,209.1173,208.2484,208.2484,83301.0
2021-12-08 11:30:00,220.56,220.56,219.81,219.87,72879.0,208.3051,208.3051,207.5967,207.6534,72879.0
2021-12-08 11:40:00,219.86,220.23,219.8,219.9,16679.0,207.644,207.9934,207.5873,207.6817,16679.0
2021-12-08 11:50:00,219.97,220.58,219.9,220.46,42855.0,207.7479,208.324,207.6817,208.2106,42855.0
2021-12-08 12:00:00,220.58,220.83,220.47,220.71,16243.0,208.324,208.5601,208.2201,208.4467,16243.0
2021-12-08 12:10:00,220.68,220.82,220.04,220.11,12054.0,208.4184,208.5506,207.814,207.8801,12054.0
2021-12-08 12:20:00,220.13,220.21,219.94,220.05,45545.0,207.899,207.9745,207.7195,207.8234,45545.0
2021-12-08 12:30:00,220.08,220.08,219.19,219.64,78809.0,207.8517,207.8517,207.0112,207.4362,78809.0
2021-12-08 12:40:00,219.74,219.74,219.07,219.22,35046.0,207.5306,207.5306,206.8979,207.0395,35046.0
2021-12-08 12:50:00,219.21,219.22,218.51,218.62,40096.0,207.0301,207.0395,206.369,206.4729,40096.0
2021-12-08 13:00:00,218.71,218.74,218.25,218.49,24266.0,206.5579,206.5862,206.1234,206.3501,24266.0
2021-12-08 13:10:00,218.4,218.49,218.03,218.4,23904.0,206.2651,206.3501,205.9156,206.2651,23904.0
2021-12-08 13:20:00,218.39,218.57,218.35,218.52,9526.0,206.2556,206.4256,206.2179,206.3784,9526.0
2021-12-08 13:30:00,218.52,218.89,218.52,218.63,24342.0,206.3784,206.7279,206.3784,206.4823,24342.0
2021-12-08 13:40:00,218.63,218.96,218.53,218.75,26123.0,206.4823,206.794,206.3879,206.5956,26123.0
2021-12-08 13:50:00,218.75,219.3,218.62,218.87,44228.0,206.5956,207.1151,206.4729,206.709,44228.0
2021-12-08 14:00:00,218.86,219.07,218.53,219.05,14954.0,206.6995,206.8979,206.3879,206.879,14954.0
2021-12-08 14:10:00,219.12,219.61,219.01,219.41,25501.0,206.9451,207.4079,206.8412,207.219,25501.0
2021-12-08 14:20:00,219.38,219.55,219.34,219.5,20963.0,207.1906,207.3512,207.1529,207.304,20963.0
2021-12-08 14:30:00,219.44,220.1,219.42,219.94,45762.0,207.2473,207.8706,207.2284,207.7195,45762.0
2021-12-08 14:40:00,219.86,220.11,219.83,219.99,12039.0,207.644,207.8801,207.6156,207.7667,12039.0
2021-12-08 14:50:00,219.99,220.45,219.87,220.33,32906.0,207.7667,208.2012,207.6534,208.0879,32906.0
2021-12-08 15:00:00,220.39,220.66,220.25,220.37,20522.0,208.1445,208.3995,208.0123,208.1256,20522.0
2021-12-08 15:10:00,220.37,220.43,219.9,219.9,21314.0,208.1256,208.1823,207.6817,207.6817,21314.0
2021-12-08 15:20:00,219.89,220.57,219.88,220.57,30052.0,207.6723,208.3145,207.6629,208.3145,30052.0
2021-12-08 15:30:00,220.51,220.52,220.16,220.23,31483.0,208.2579,208.2673,207.9273,207.9934,31483.0
2021-12-08 15:40:00,220.23,221.11,220.21,220.83,78163.0,207.9934,208.8245,207.9745,208.5601,78163.0
2021-12-08 15:50:00,220.99,221.53,220.88,221.28,152727.0,208.7112,209.2212,208.6073,208.9851,152727.0
2021-12-09 09:30:00,221.44,221.56,219.81,219.81,16467.0,209.1362,209.2495,207.5967,207.5967,16467.0
2021-12-09 09:40:00,220.01,220.7,219.51,220.7,12931.0,207.7856,208.4373,207.3134,208.4373,12931.0
2021-12-09 09:50:00,220.57,220.65,219.59,219.81,9594.0,208.3145,208.3901,207.389,207.5967,9594.0
2021-12-09 10:00:00,219.98,220.18,219.48,219.87,13212.0,207.7573,207.9462,207.2851,207.6534,13212.0
2021-12-09 10:10:00,219.87,220.78,219.87,220.77,10359.0,207.6534,208.5128,207.6534,208.5034,10359.0
2021-12-09 10:20:00,220.71,221.14,220.51,221.01,7641.0,208.4467,208.8528,208.2579,208.7301,7641.0
2021-12-09 10:30:00,221.06,221.15,220.44,221.15,10551.0,208.7773,208.8623,208.1917,208.8623,10551.0
2021-12-09 10:40:00,221.23,221.32,220.73,221.26,15465.0,208.9378,209.0228,208.4656,208.9662,15465.0
2021-12-09 10:50:00,221.29,221.39,220.59,220.66,16524.0,208.9945,209.089,208.3334,208.3995,16524.0
2021-12-09 11:00:00,220.6,220.84,220.24,220.39,20017.0,208.3429,208.5695,208.0029,208.1445,20017.0
2021-12-09 11:10:00,220.42,220.54,219.94,220.44,23713.0,208.1729,208.2862,207.7195,208.1917,23713.0
2021-12-09 11:20:00,220.48,220.54,220.19,220.45,18145.0,208.2295,208.2862,207.9556,208.2012,18145.0
2021-12-09 11:30:00,220.43,221.03,220.31,221.03,4787.0,208.1823,208.749,208.069,208.749,4787.0
2021-12-09 11:40:00,221.03,221.49,221.03,221.49,6685.0,208.749,209.1834,208.749,209.1834,6685.0
2021-12-09 11:50:00,221.42,221.91,221.42,221.69,22157.0,209.1173,209.5801,209.1173,209.3723,22157.0
2021-12-09 12:00:00,221.72,221.79,221.39,221.64,21020.0,209.4006,209.4667,209.089,209.3251,21020.0
2021-12-09 12:10:00,221.59,221.85,221.5,221.85,38619.0,209.2778,209.5234,209.1928,209.5234,38619.0
2021-12-09 12:20:00,221.84,222.03,221.79,221.87,11517.0,209.514,209.6934,209.4667,209.5423,11517.0
2021-12-09 12:30:00,221.87,222.1,221.71,221.87,24211.0,209.5423,209.7595,209.3912,209.5423,24211.0
2021-12-09 12:40:00,221.88,222.05,221.86,221.97,17880.0,209.5517,209.7123,209.5328,209.6367,17880.0
2021-12-09 12:50:00,221.9,221.95,221.72,221.84,7845.0,209.5706,209.6178,209.4006,209.514,7845.0
2021-12-09 13:00:00,221.84,221.99,221.69,221.9,17878.0,209.514,209.6556,209.3723,209.5706,17878.0
2021-12-09 13:10:00,221.93,222.3,221.91,221.97,29458.0,209.599,209.9484,209.5801,209.6367,29458.0
2021-12-09 13:20:00,221.99,222.49,221.99,222.38,18415.0,209.6556,210.1278,209.6556,210.0239,18415.0
2021-12-09 13:30:00,222.44,222.51,222.33,222.37,6891.0,210.0806,210.1467,209.9767,210.0145,6891.0
2021-12-09 13:40:00,222.31,222.35,222.15,222.34,6012.0,209.9578,209.9956,209.8067,209.9862,6012.0
2021-12-09 13:50:00,222.31,222.68,222.31,222.68,8972.0,209.9578,210.3073,209.9578,210.3073,8972.0
2021-12-09 14:00:00,222.67,222.78,222.55,222.55,6503.0,210.2978,210.4017,210.1845,210.1845,6503.0
2021-12-09 14:10:00,222.45,222.75,222.44,222.75,15447.0,210.0901,210.3734,210.0806,210.3734,15447.0
2021-12-09 14:20:00,222.73,222.89,222.62,222.7,17630.0,210.3545,210.5056,210.2506,210.3262,17630.0
2021-12-09 14:30:00,222.71,222.74,222.51,222.7,8945.0,210.3356,210.3639,210.1467,210.3262,8945.0
2021-12-09 14:40:00,222.76,222.84,222.42,222.55,19411.0,210.3828,210.4584,210.0617,210.1845,19411.0
2021-12-09 14:50:00,222.53,222.54,222.04,222.25,15865.0,210.1656,210.1751,209.7028,209.9012,15865.0
2021-12-09 15:00:00,222.25,222.33,222.14,222.33,20648.0,209.9012,209.9767,209.7973,209.9767,20648.0
2021-12-09 15:10:00,222.34,222.47,222.14,222.14,14198.0,209.9862,210.1089,209.7973,209.7973,14198.0
2021-12-09 15:20:00,222.1,222.47,222.09,222.33,20162.0,209.7595,210.1089,209.7501,209.9767,20162.0
2021-12-09 15:30:00,222.42,222.84,222.37,222.8,25163.0,210.0617,210.4584,210.0145,210.4206,25163.0
2021-12-09 15:40:00,222.77,222.82,222.39,222.51,27726.0,210.3923,210.4395,210.0334,210.1467,27726.0
2021-12-09 15:50:00,222.52,222.66,222.23,222.36,117421.0,210.1562,210.2884,209.8823,210.0051,117421.0
2021-12-10 09:30:00,222.51,223.51,221.87,223.47,55075.0,210.1467,211.0912,209.5423,211.0534,55075.0
2021-12-10 09:40:00,223.22,224.21,222.94,224.03,29920.0,210.8173,211.7523,210.5528,211.5823,29920.0
2021-12-10 09:50:00,223.99,224.0,223.14,223.58,9359.0,211.5445,211.5539,210.7417,211.1573,9359.0
2021-12-10 10:00:00,224.03,224.03,222.79,222.79,11147.0,211.5823,211.5823,210.4112,210.4112,11147.0
2021-12-10 10:10:00,222.95,223.3,222.64,223.29,18167.0,210.5623,210.8928,210.2695,210.8834,18167.0
2021-12-10 10:20:00,223.2,223.62,222.93,222.97,6832.0,210.7984,211.1951,210.5434,210.5812,6832.0
2021-12-10 10:30:00,223.07,223.15,222.33,222.39,13334.0,210.6756,210.7512,209.9767,210.0334,13334.0
2021-12-10 10:40:00,222.38,222.44,221.89,222.15,29411.0,210.0239,210.0806,209.5612,209.8067,29411.0
2021-12-10 10:50:00,222.13,222.37,221.82,222.09,14939.0,209.7878,210.0145,209.4951,209.7501,14939.0
2021-12-10 11:00:00,222.27,222.81,222.13,222.13,11598.0,209.9201,210.4301,209.7878,209.7878,11598.0
2021-12-10 11:10:00,222.14,222.63,222.1,222.63,16391.0,209.7973,210.2601,209.7595,210.2601,16391.0
2021-12-10 11:20:00,222.64,222.64,222.06,222.29,12086.0,210.2695,210.2695,209.7217,209.9389,12086.0
2021-12-10 11:30:00,222.28,222.6,221.77,222.55,24234.0,209.9295,210.2317,209.4478,210.1845,24234.0
2021-12-10 11:40:00,222.54,222.72,222.44,222.56,10853.0,210.1751,210.3451,210.0806,210.1939,10853.0
2021-12-10 11:50:00,222.57,222.73,222.3,222.52,8139.0,210.2034,210.3545,209.9484,210.1562,8139.0
2021-12-10 12:00:00,222.42,223.17,222.35,222.86,14069.0,210.0617,210.7701,209.9956,210.4773,14069.0
2021-12-10 12:10:00,222.79,223.0,222.62,222.84,8444.0,210.4112,210.6095,210.2506,210.4584,8444.0
2021-12-10 12:20:00,222.85,222.96,222.5,222.55,12369.0,210.4678,210.5717,210.1373,210.1845,12369.0
2021-12-10 12:30:00,222.52,222.78,222.17,222.78,9389.0,210.1562,210.4017,209.8256,210.4017,9389.0
2021-12-10 12:40:00,222.76,222.95,222.57,222.83,16662.0,210.3828,210.5623,210.2034,210.4489,16662.0
2021-12-10 12:50:00,222.83,222.85,222.63,222.66,15816.0,210.4489,210.4678,210.2601,210.2884,15816.0
2021-12-10 13:00:00,222.78,222.82,222.63,222.78,11009.0,210.4017,210.4395,210.2601,210.4017,11009.0
2021-12-10 13:10:00,222.78,222.9,222.7,222.78,16642.0,210.4017,210.5151,210.3262,210.4017,16642.0
2021-12-10 13:20:00,222.74,222.75,222.37,222.37,11248.0,210.3639,210.3734,210.0145,210.0145,11248.0
2021-12-10 13:30:00,222.39,222.53,222.25,222.28,7493.0,210.0334,210.1656,209.9012,209.9295,7493.0
2021-12-10 13:40:00,222.24,222.29,221.88,221.91,20319.0,209.8917,209.9389,209.5517,209.5801,20319.0
2021-12-10 13:50:00,221.96,222.25,221.79,222.13,17515.0,209.6273,209.9012,209.4667,209.7878,17515.0
2021-12-10 14:00:00,222.19,222.5,222.19,222.37,10538.0,209.8445,210.1373,209.8445,210.0145,10538.0
2021-12-10 14:10:00,222.41,222.56,222.26,222.3,6434.0,210.0523,210.1939,209.9106,209.9484,6434.0
2021-12-10 14:20:00,222.38,222.39,222.21,222.31,4349.0,210.0239,210.0334,209.8634,209.9578,4349.0
2021-12-10 14:30:00,222.4,222.54,222.26,222.49,15260.0,210.0428,210.1751,209.9106,210.1278,15260.0
2021-12-10 14:40:00,222.51,222.67,222.2,222.25,21020.0,210.1467,210.2978,209.854,209.9012,21020.0
2021-12-10 14:50:00,222.25,222.3,221.41,221.63,50758.0,209.9012,209.9484,209.1078,209.3156,50758.0
2021-12-10 15:00:00,221.63,221.79,221.33,221.57,34338.0,209.3156,209.4667,209.0323,209.259,34338.0
2021-12-10 15:10:00,221.45,221.63,221.3,221.55,25197.0,209.1456,209.3156,209.004,209.2401,25197.0
2021-12-10 15:20:00,221.58,221.75,221.35,221.48,30081.0,209.2684,209.429,209.0512,209.174,30081.0
2021-12-10 15:30:00,221.46,221.85,221.45,221.78,22614.0,209.1551,209.5234,209.1456,209.4573,22614.0
2021-12-10 15:40:00,221.78,222.32,221.76,222.32,38860.0,209.4573,209.9673,209.4384,209.9673,38860.0
2021-12-10 15:50:00,222.58,222.67,221.98,222.4,115640.0,210.2128,210.2978,209.6462,210.0428,115640.0
2021-12-13 09:30:00,221.87,222.85,221.87,222.24,21209.0,209.5423,210.4678,209.5423,209.8917,21209.0
2021-12-13 09:40:00,222.24,223.05,221.91,222.65,8612.0,209.8917,210.6567,209.5801,210.2789,8612.0
2021-12-13 09:50:00,222.53,222.85,221.73,221.74,7078.0,210.1656,210.4678,209.4101,209.4195,7078.0
2021-12-13 10:00:00,221.71,222.84,221.63,222.77,16674.0,209.3912,210.4584,209.3156,210.3923,16674.0
2021-12-13 10:10:00,222.69,223.36,222.42,223.14,33827.0,210.3167,210.9495,210.0617,210.7417,33827.0
2021-12-13 10:20:00,223.29,223.31,222.55,222.69,14535.0,210.8834,210.9023,210.1845,210.3167,14535.0
2021-12-13 10:30:00,222.78,223.65,222.62,223.22,20441.0,210.4017,211.2234,210.2506,210.8173,20441.0
2021-12-13 10:40:00,223.22,223.98,223.21,223.94,24142.0,210.8173,211.535,210.8078,211.4973,24142.0
2021-12-13 10:50:00,223.99,224.27,223.85,224.27,29934.0,211.5445,211.8089,211.4123,211.8089,29934.0
2021-12-13 11:00:00,224.26,224.54,224.21,224.4,12586.0,211.7995,212.0639,211.7523,211.9317,12586.0
2021-12-13 11:10:00,224.4,224.79,224.21,224.53,26057.0,211.9317,212.3,211.7523,212.0545,26057.0
2021-12-13 11:20:00,224.6,224.72,224.36,224.56,13844.0,212.1206,212.2339,211.8939,212.0828,13844.0
2021-12-13 11:30:00,224.54,225.06,224.5,225.06,37889.0,212.0639,212.555,212.0262,212.555,37889.0
2021-12-13 11:40:00,225.06,225.1,224.23,224.23,11532.0,212.555,212.5928,211.7712,211.7712,11532.0
2021-12-13 11:50:00,224.27,224.59,224.09,224.49,9451.0,211.8089,212.1112,211.6389,212.0167,9451.0
2021-12-13 12:00:00,224.55,224.86,224.38,224.74,10507.0,212.0734,212.3662,211.9128,212.2528,10507.0
2021-12-13 12:10:00,224.78,225.27,224.77,225.11,45261.0,212.2906,212.7534,212.2812,212.6023,45261.0
2021-12-13 12:20:00,225.11,225.19,224.67,224.67,8416.0,212.6023,212.6778,212.1867,212.1867,8416.0
2021-12-13 12:30:00,224.63,224.85,224.48,224.82,12679.0,212.1489,212.3567,212.0073,212.3284,12679.0
2021-12-13 12:40:00,224.96,225.17,224.85,225.15,8805.0,212.4606,212.6589,212.3567,212.64,8805.0
2021-12-13 12:50:00,225.09,225.54,225.08,225.46,23469.0,212.5834,213.0084,212.5739,212.9328,23469.0
2021-12-13 13:00:00,225.4,225.75,225.34,225.67,32087.0,212.8761,213.2067,212.8195,213.1311,32087.0
2021-12-13 13:10:00,225.72,226.1,225.57,226.08,34127.0,213.1784,213.5373,213.0367,213.5184,34127.0
2021-12-13 13:20:00,226.08,226.57,226.07,226.56,58362.0,213.5184,213.9811,213.5089,213.9717,58362.0
2021-12-13 13:30:00,226.52,226.57,226.2,226.39,19587.0,213.9339,213.9811,213.6317,213.8111,19587.0
2021-12-13 13:40:00,226.34,226.54,225.94,226.43,32202.0,213.7639,213.9528,213.3861,213.8489,32202.0
2021-12-13 13:50:00,226.42,226.84,226.31,226.54,46522.0,213.8395,214.2361,213.7356,213.9528,46522.0
2021-12-13 14:00:00,226.49,226.62,226.32,226.5,16296.0,213.9056,214.0284,213.745,213.915,16296.0
2021-12-13 14:10:00,226.46,226.46,226.0,226.29,47517.0,213.8773,213.8773,213.4428,213.7167,47517.0
2021-12-13 14:20:00,226.31,226.52,226.22,226.52,21860.0,213.7356,213.9339,213.6506,213.9339,21860.0
2021-12-13 14:30:00,226.54,226.59,226.27,226.31,16736.0,213.9528,214.0,213.6978,213.7356,16736.0
2021-12-13 14:40:00,226.33,226.37,226.2,226.26,35022.0,213.7545,213.7923,213.6317,213.6884,35022.0
2021-12-13 14:50:00,226.33,226.69,226.32,226.63,51941.0,213.7545,214.0945,213.745,214.0378,51941.0
2021-12-13 15:00:00,226.64,226.64,226.12,226.28,20586.0,214.0473,214.0473,213.5561,213.7073,20586.0
2021-12-13 15:10:00,226.3,226.63,226.26,226.55,25972.0,213.7261,214.0378,213.6884,213.9623,25972.0
2021-12-13 15:20:00,226.56,226.85,226.36,226.58,33161.0,213.9717,214.2456,213.7828,213.9906,33161.0
2021-12-13 15:30:00,226.62,226.69,226.19,226.68,31287.0,214.0284,214.0945,213.6223,214.085,31287.0
2021-12-13 15:40:00,226.67,226.74,226.32,226.32,58027.0,214.0756,214.1417,213.745,213.745,58027.0
2021-12-13 15:50:00,226.25,226.4,226.0,226.07,150427.0,213.6789,213.8206,213.4428,213.5089,150427.0
2021-12-14 09:30:00,224.95,225.64,224.06,225.31,104139.0,212.4512,213.1028,211.6106,212.7912,104139.0
2021-12-14 09:40:00,225.28,226.25,224.54,226.17,15460.0,212.7628,213.6789,212.0639,213.6034,15460.0
2021-12-14 09:50:00,226.27,226.68,225.23,225.52,16082.0,213.6978,214.085,212.7156,212.9895,16082.0
2021-12-14 10:00:00,225.6,225.78,224.61,224.96,16913.0,213.065,213.235,212.13,212.4606,16913.0
2021-12-14 10:10:00,224.94,225.36,224.82,224.99,13926.0,212.4417,212.8384,212.3284,212.4889,13926.0
2021-12-14 10:20:00,225.04,225.75,225.01,225.63,9132.0,212.5362,213.2067,212.5078,213.0934,9132.0
2021-12-14 10:30:00,225.5,225.9,225.43,225.66,14317.0,212.9706,213.3484,212.9045,213.1217,14317.0
2021-12-14 10:40:00,225.65,225.75,225.19,225.34,40711.0,213.1123,213.2067,212.6778,212.8195,40711.0
2021-12-14 10:50:00,225.38,225.76,225.23,225.53,30203.0,212.8573,213.2161,212.7156,212.9989,30203.0
2021-12-14 11:00:00,225.4,226.0,225.19,225.41,33796.0,212.8761,213.4428,212.6778,212.8856,33796.0
2021-12-14 11:10:00,225.38,225.82,225.38,225.55,36385.0,212.8573,213.2728,212.8573,213.0178,36385.0
2021-12-14 11:20:00,225.49,226.4,225.49,226.11,27197.0,212.9611,213.8206,212.9611,213.5467,27197.0
2021-12-14 11:30:00,226.18,226.18,225.29,225.49,20214.0,213.6128,213.6128,212.7723,212.9611,20214.0
2021-12-14 11:40:00,225.45,225.66,224.88,224.93,17343.0,212.9234,213.1217,212.385,212.4323,17343.0
2021-12-14 11:50:00,224.94,225.36,224.91,224.91,5873.0,212.4417,212.8384,212.4134,212.4134,5873.0
2021-12-14 12:00:00,225.04,225.37,224.79,225.31,16877.0,212.5362,212.8478,212.3,212.7912,16877.0
2021-12-14 12:10:00,225.32,225.33,224.69,225.0,9343.0,212.8006,212.81,212.2056,212.4984,9343.0
2021-12-14 12:20:00,225.03,225.2,224.6,224.86,7443.0,212.5267,212.6873,212.1206,212.3662,7443.0
2021-12-14 12:30:00,224.93,225.26,224.79,224.89,18634.0,212.4323,212.7439,212.3,212.3945,18634.0
2021-12-14 12:40:00,224.77,225.24,224.77,225.14,9182.0,212.2812,212.725,212.2812,212.6306,9182.0
2021-12-14 12:50:00,225.13,225.53,225.12,225.48,5731.0,212.6212,212.9989,212.6117,212.9517,5731.0
2021-12-14 13:00:00,225.44,225.45,225.22,225.31,8416.0,212.9139,212.9234,212.7062,212.7912,8416.0
2021-12-14 13:10:00,225.31,225.35,224.97,225.07,9979.0,212.7912,212.8289,212.47,212.5645,9979.0
2021-12-14 13:20:00,225.05,225.3,225.04,225.17,7323.0,212.5456,212.7817,212.5362,212.6589,7323.0
2021-12-14 13:30:00,225.12,225.24,225.09,225.09,5383.0,212.6117,212.725,212.5834,212.5834,5383.0
2021-12-14 13:40:00,225.02,225.09,224.83,224.88,17426.0,212.5173,212.5834,212.3378,212.385,17426.0
2021-12-14 13:50:00,224.84,224.99,224.6,224.74,19291.0,212.3473,212.4889,212.1206,212.2528,19291.0
2021-12-14 14:00:00,224.82,225.08,224.75,224.91,12136.0,212.3284,212.5739,212.2623,212.4134,12136.0
2021-12-14 14:10:00,224.92,224.93,224.81,224.93,6701.0,212.4228,212.4323,212.3189,212.4323,6701.0
2021-12-14 14:20:00,224.91,224.94,224.75,224.84,8592.0,212.4134,212.4417,212.2623,212.3473,8592.0
2021-12-14 14:30:00,224.89,225.02,224.81,224.81,5272.0,212.3945,212.5173,212.3189,212.3189,5272.0
2021-12-14 14:40:00,224.8,225.08,224.8,224.98,12425.0,212.3095,212.5739,212.3095,212.4795,12425.0
2021-12-14 14:50:00,225.0,225.4,225.0,225.31,19065.0,212.4984,212.8761,212.4984,212.7912,19065.0
2021-12-14 15:00:00,225.4,226.28,225.36,226.27,22756.0,212.8761,213.7073,212.8384,213.6978,22756.0
2021-12-14 15:10:00,226.35,226.5,225.97,226.42,46698.0,213.7734,213.915,213.4145,213.8395,46698.0
2021-12-14 15:20:00,226.44,226.77,226.38,226.76,28147.0,213.8584,214.17,213.8017,214.1606,28147.0
2021-12-14 15:30:00,226.74,226.74,226.24,226.36,30848.0,214.1417,214.1417,213.6695,213.7828,30848.0
2021-12-14 15:40:00,226.36,226.48,225.9,225.91,50789.0,213.7828,213.8961,213.3484,213.3578,50789.0
2021-12-14 15:50:00,225.95,226.17,225.36,225.49,184453.0,213.3956,213.6034,212.8384,212.9611,184453.0
2021-12-15 09:30:00,225.25,225.83,224.73,225.12,15539.0,212.7345,213.2823,212.2434,212.6117,15539.0
2021-12-15 09:40:00,225.25,225.64,224.68,225.56,15990.0,212.7345,213.1028,212.1962,213.0273,15990.0
2021-12-15 09:50:00,225.14,225.39,223.97,224.13,52850.0,212.6306,212.8667,211.5256,211.6767,52850.0
2021-12-15 10:00:00,224.33,224.88,224.13,224.76,6735.0,211.8656,212.385,211.6767,212.2717,6735.0
2021-12-15 10:10:00,224.59,225.13,224.19,224.58,19451.0,212.1112,212.6212,211.7334,212.1017,19451.0
2021-12-15 10:20:00,224.28,224.49,223.72,223.99,87545.0,211.8184,212.0167,211.2895,211.5445,87545.0
2021-12-15 10:30:00,223.9,224.16,223.66,224.04,23106.0,211.4595,211.705,211.2328,211.5917,23106.0
2021-12-15 10:40:00,224.04,224.14,223.7,223.96,28598.0,211.5917,211.6862,211.2706,211.5162,28598.0
2021-12-15 10:50:00,223.88,223.97,223.4,223.88,21422.0,211.4406,211.5256,210.9873,211.4406,21422.0
2021-12-15 11:00:00,223.88,224.29,223.52,223.7,8887.0,211.4406,211.8278,211.1006,211.2706,8887.0
2021-12-15 11:10:00,223.73,223.81,223.14,223.35,23930.0,211.2989,211.3745,210.7417,210.9401,23930.0
2021-12-15 11:20:00,223.24,223.56,223.0,223.12,21362.0,210.8362,211.1384,210.6095,210.7228,21362.0
2021-12-15 11:30:00,223.23,223.78,223.23,223.49,23075.0,210.8267,211.3462,210.8267,211.0723,23075.0
2021-12-15 11:40:00,223.49,224.31,223.38,224.16,15456.0,211.0723,211.8467,210.9684,211.705,15456.0
2021-12-15 11:50:00,224.19,224.72,224.06,224.69,30409.0,211.7334,212.2339,211.6106,212.2056,30409.0
2021-12-15 12:00:00,224.63,224.76,224.45,224.71,3989.0,212.1489,212.2717,211.9789,212.2245,3989.0
2021-12-15 12:10:00,224.7,224.85,224.56,224.65,4450.0,212.215,212.3567,212.0828,212.1678,4450.0
2021-12-15 12:20:00,224.6,224.63,224.36,224.49,5294.0,212.1206,212.1489,211.8939,212.0167,5294.0
2021-12-15 12:30:00,224.49,224.73,224.11,224.17,26945.0,212.0167,212.2434,211.6578,211.7145,26945.0
2021-12-15 12:40:00,224.11,224.4,223.97,224.39,6000.0,211.6578,211.9317,211.5256,211.9223,6000.0
2021-12-15 12:50:00,224.34,224.45,224.21,224.43,11845.0,211.875,211.9789,211.7523,211.96,11845.0
2021-12-15 13:00:00,224.4,224.57,224.35,224.5,14935.0,211.9317,212.0923,211.8845,212.0262,14935.0
2021-12-15 13:10:00,224.4,224.78,224.19,224.68,41683.0,211.9317,212.2906,211.7334,212.1962,41683.0
2021-12-15 13:20:00,224.78,224.91,224.71,224.88,5711.0,212.2906,212.4134,212.2245,212.385,5711.0
2021-12-15 13:30:00,224.92,225.41,224.91,225.16,20761.0,212.4228,212.8856,212.4134,212.6495,20761.0
2021-12-15 13:40:00,225.09,225.25,225.03,225.24,10597.0,212.5834,212.7345,212.5267,212.725,10597.0
2021-12-15 13:50:00,225.25,225.45,225.13,225.45,32025.0,212.7345,212.9234,212.6212,212.9234,32025.0
2021-12-15 14:00:00,225.35,225.42,224.39,225.41,10174.0,212.8289,212.895,211.9223,212.8856,10174.0
2021-12-15 14:10:00,225.48,225.87,225.25,225.75,17647.0,212.9517,213.32,212.7345,213.2067,17647.0
2021-12-15 14:20:00,225.65,225.68,224.88,225.03,15459.0,213.1123,213.1406,212.385,212.5267,15459.0
2021-12-15 14:30:00,225.0,225.04,224.4,224.96,40225.0,212.4984,212.5362,211.9317,212.4606,40225.0
2021-12-15 14:40:00,224.99,225.13,224.76,224.79,9721.0,212.4889,212.6212,212.2717,212.3,9721.0
2021-12-15 14:50:00,224.75,224.97,224.36,224.81,20852.0,212.2623,212.47,211.8939,212.3189,20852.0
2021-12-15 15:00:00,224.83,225.43,224.8,225.36,16018.0,212.3378,212.9045,212.3095,212.8384,16018.0
2021-12-15 15:10:00,225.32,225.71,225.15,225.55,26195.0,212.8006,213.1689,212.64,213.0178,26195.0
2021-12-15 15:20:00,225.61,226.25,225.5,226.06,40185.0,213.0745,213.6789,212.9706,213.4995,40185.0
2021-12-15 15:30:00,226.2,226.2,225.85,225.95,18304.0,213.6317,213.6317,213.3011,213.3956,18304.0
2021-12-15 15:40:00,225.95,226.1,225.51,225.51,30666.0,213.3956,213.5373,212.98,212.98,30666.0
2021-12-15 15:50:00,225.4,226.45,225.32,226.18,97843.0,212.8761,213.8678,212.8006,213.6128,97843.0
2021-12-16 09:30:00,226.27,226.5,222.76,223.5,81211.0,213.6978,213.915,210.3828,211.0817,81211.0
2021-12-16 09:40:00,223.86,224.38,223.28,223.84,14482.0,211.4217,211.9128,210.8739,211.4028,14482.0
2021-12-16 09:50:00,223.57,224.0,223.06,223.26,13633.0,211.1478,211.5539,210.6662,210.8551,13633.0
2021-12-16 10:00:00,223.4,224.19,223.4,224.15,17841.0,210.9873,211.7334,210.9873,211.6956,17841.0
2021-12-16 10:10:00,224.22,224.25,223.69,224.02,25424.0,211.7617,211.79,211.2612,211.5728,25424.0
2021-12-16 10:20:00,224.04,224.76,224.04,224.45,17613.0,211.5917,212.2717,211.5917,211.9789,17613.0
2021-12-16 10:30:00,224.45,224.86,224.25,224.45,12605.0,211.9789,212.3662,211.79,211.9789,12605.0
2021-12-16 10:40:00,224.55,224.85,224.26,224.76,10044.0,212.0734,212.3567,211.7995,212.2717,10044.0
2021-12-16 10:50:00,224.76,224.91,224.12,224.77,42225.0,212.2717,212.4134,211.6673,212.2812,42225.0
2021-12-16 11:00:00,224.77,224.89,224.35,224.6,32308.0,212.2812,212.3945,211.8845,212.1206,32308.0
2021-12-16 11:10:00,224.6,224.66,224.33,224.5,11021.0,212.1206,212.1773,211.8656,212.0262,11021.0
2021-12-16 11:20:00,224.59,224.88,224.21,224.34,13159.0,212.1112,212.385,211.7523,211.875,13159.0
2021-12-16 11:30:00,224.36,224.62,224.09,224.41,16519.0,211.8939,212.1395,211.6389,211.9412,16519.0
2021-12-16 11:40:00,224.65,225.08,224.6,224.99,8964.0,212.1678,212.5739,212.1206,212.4889,8964.0
2021-12-16 11:50:00,225.07,225.38,224.92,225.24,7772.0,212.5645,212.8573,212.4228,212.725,7772.0
2021-12-16 12:00:00,225.34,225.4,224.73,224.97,6697.0,212.8195,212.8761,212.2434,212.47,6697.0
2021-12-16 12:10:00,224.9,225.28,224.86,225.28,17621.0,212.4039,212.7628,212.3662,212.7628,17621.0
2021-12-16 12:20:00,225.3,225.56,225.25,225.25,15668.0,212.7817,213.0273,212.7345,212.7345,15668.0
2021-12-16 12:30:00,225.34,225.44,225.03,225.41,5557.0,212.8195,212.9139,212.5267,212.8856,5557.0
2021-12-16 12:40:00,225.45,225.77,225.42,225.69,7761.0,212.9234,213.2256,212.895,213.15,7761.0
2021-12-16 12:50:00,225.73,225.73,225.08,225.09,6811.0,213.1878,213.1878,212.5739,212.5834,6811.0
2021-12-16 13:00:00,225.06,225.33,224.7,224.73,6194.0,212.555,212.81,212.215,212.2434,6194.0
2021-12-16 13:10:00,224.68,224.9,224.63,224.88,10785.0,212.1962,212.4039,212.1489,212.385,10785.0
2021-12-16 13:20:00,224.88,225.05,224.79,224.84,8154.0,212.385,212.5456,212.3,212.3473,8154.0
2021-12-16 13:30:00,224.86,225.0,224.78,224.9,6523.0,212.3662,212.4984,212.2906,212.4039,6523.0
2021-12-16 13:40:00,224.97,225.49,224.97,225.41,10014.0,212.47,212.9611,212.47,212.8856,10014.0
2021-12-16 13:50:00,225.33,225.68,225.32,225.5,8696.0,212.81,213.1406,212.8006,212.9706,8696.0
2021-12-16 14:00:00,225.46,225.77,225.39,225.39,21427.0,212.9328,213.2256,212.8667,212.8667,21427.0
2021-12-16 14:10:00,225.47,226.09,225.43,226.03,13608.0,212.9423,213.5278,212.9045,213.4711,13608.0
2021-12-16 14:20:00,226.08,226.08,225.65,225.95,8130.0,213.5184,213.5184,213.1123,213.3956,8130.0
2021-12-16 14:30:00,225.92,226.06,225.39,225.39,32935.0,213.3673,213.4995,212.8667,212.8667,32935.0
2021-12-16 14:40:00,225.39,225.39,224.69,224.78,15215.0,212.8667,212.8667,212.2056,212.2906,15215.0
2021-12-16 14:50:00,224.78,225.25,224.78,225.13,9645.0,212.2906,212.7345,212.2906,212.6212,9645.0
2021-12-16 15:00:00,225.18,225.42,224.98,225.38,25282.0,212.6684,212.895,212.4795,212.8573,25282.0
2021-12-16 15:10:00,225.36,225.39,224.71,224.94,22473.0,212.8384,212.8667,212.2245,212.4417,22473.0
2021-12-16 15:20:00,224.98,225.76,224.95,225.73,27765.0,212.4795,213.2161,212.4512,213.1878,27765.0
2021-12-16 15:30:00,225.8,226.15,225.55,226.15,32887.0,213.2539,213.5845,213.0178,213.5845,32887.0
2021-12-16 15:40:00,226.18,226.35,225.32,225.55,42329.0,213.6128,213.7734,212.8006,213.0178,42329.0
2021-12-16 15:50:00,225.51,226.09,225.5,225.59,108695.0,212.98,213.5278,212.9706,213.0556,108695.0
2021-12-17 09:30:00,226.39,226.81,223.78,223.78,196065.0,213.8111,214.2078,211.3462,211.3462,196065.0
2021-12-17 09:40:00,223.78,224.28,222.33,222.35,131540.0,211.3462,211.8184,209.9767,209.9956,131540.0
2021-12-17 09:50:00,222.27,223.0,221.76,222.33,72381.0,209.9201,210.6095,209.4384,209.9767,72381.0
2021-12-17 10:00:00,222.28,223.05,221.87,223.02,59455.0,209.9295,210.6567,209.5423,210.6284,59455.0
2021-12-17 10:10:00,222.93,224.01,222.93,223.28,24380.0,210.5434,211.5634,210.5434,210.8739,24380.0
2021-12-17 10:20:00,223.31,224.34,223.27,223.58,10795.0,210.9023,211.875,210.8645,211.1573,10795.0
2021-12-17 10:30:00,223.65,224.74,223.53,224.38,17029.0,211.2234,212.2528,211.1101,211.9128,17029.0
2021-12-17 10:40:00,224.41,224.44,223.57,224.38,13495.0,211.9412,211.9695,211.1478,211.9128,13495.0
2021-12-17 10:50:00,224.4,224.64,224.09,224.25,14069.0,211.9317,212.1584,211.6389,211.79,14069.0
2021-12-17 11:00:00,224.35,224.35,223.14,223.56,21628.0,211.8845,211.8845,210.7417,211.1384,21628.0
2021-12-17 11:10:00,223.57,224.14,223.52,223.64,11376.0,211.1478,211.6862,211.1006,211.2139,11376.0
2021-12-17 11:20:00,223.45,223.66,222.51,222.59,18402.0,211.0345,211.2328,210.1467,210.2223,18402.0
2021-12-17 11:30:00,222.44,222.97,221.9,221.96,58716.0,210.0806,210.5812,209.5706,209.6273,58716.0
2021-12-17 11:40:00,222.14,222.23,221.03,221.34,51445.0,209.7973,209.8823,208.749,209.0417,51445.0
2021-12-17 11:50:00,221.34,221.82,221.22,221.67,24948.0,209.0417,209.4951,208.9284,209.3534,24948.0
2021-12-17 12:00:00,221.65,221.81,221.25,221.71,25980.0,209.3345,209.4856,208.9567,209.3912,25980.0
2021-12-17 12:10:00,221.66,222.49,221.65,222.38,37805.0,209.344,210.1278,209.3345,210.0239,37805.0
2021-12-17 12:20:00,222.42,222.67,222.29,222.64,13914.0,210.0617,210.2978,209.9389,210.2695,13914.0
2021-12-17 12:30:00,222.75,223.39,222.74,222.88,6547.0,210.3734,210.9778,210.3639,210.4962,6547.0
2021-12-17 12:40:00,222.9,223.11,222.9,223.04,15007.0,210.5151,210.7134,210.5151,210.6473,15007.0
2021-12-17 12:50:00,223.03,223.25,222.69,223.02,17828.0,210.6378,210.8456,210.3167,210.6284,17828.0
2021-12-17 13:00:00,222.92,223.05,222.77,223.02,5249.0,210.5339,210.6567,210.3923,210.6284,5249.0
2021-12-17 13:10:00,222.99,223.18,222.7,222.86,9272.0,210.6001,210.7795,210.3262,210.4773,9272.0
2021-12-17 13:20:00,222.86,223.25,222.86,223.23,6841.0,210.4773,210.8456,210.4773,210.8267,6841.0
2021-12-17 13:30:00,223.26,223.79,223.26,223.71,16821.0,210.8551,211.3556,210.8551,211.2801,16821.0
2021-12-17 13:40:00,223.75,224.11,223.7,224.09,13768.0,211.3178,211.6578,211.2706,211.6389,13768.0
2021-12-17 13:50:00,224.09,224.18,223.98,224.12,9023.0,211.6389,211.7239,211.535,211.6673,9023.0
2021-12-17 14:00:00,224.1,224.33,223.54,223.83,16247.0,211.6484,211.8656,211.1195,211.3934,16247.0
2021-12-17 14:10:00,223.85,224.16,223.7,223.7,12510.0,211.4123,211.705,211.2706,211.2706,12510.0
2021-12-17 14:20:00,223.69,223.78,223.29,223.38,12546.0,211.2612,211.3462,210.8834,210.9684,12546.0
2021-12-17 14:30:00,223.31,223.56,222.98,223.14,10260.0,210.9023,211.1384,210.5906,210.7417,10260.0
2021-12-17 14:40:00,223.2,223.52,223.13,223.42,7210.0,210.7984,211.1006,210.7323,211.0062,7210.0
2021-12-17 14:50:00,223.48,223.56,223.21,223.47,11913.0,211.0628,211.1384,210.8078,211.0534,11913.0
2021-12-17 15:00:00,223.42,223.59,223.24,223.48,12853.0,211.0062,211.1667,210.8362,211.0628,12853.0
2021-12-17 15:10:00,223.4,223.63,223.24,223.42,14443.0,210.9873,211.2045,210.8362,211.0062,14443.0
2021-12-17 15:20:00,223.39,223.43,223.15,223.24,13901.0,210.9778,211.0156,210.7512,210.8362,13901.0
2021-12-17 15:30:00,223.22,223.3,222.76,222.8,26362.0,210.8173,210.8928,210.3828,210.4206,26362.0
2021-12-17 15:40:00,222.84,223.18,222.35,222.41,31154.0,210.4584,210.7795,209.9956,210.0523,31154.0
2021-12-17 15:50:00,222.55,223.03,222.22,222.45,87460.0,210.1845,210.6378,209.8728,210.0901,87460.0
2021-12-20 09:30:00,220.71,221.32,218.04,218.08,143102.0,208.4467,209.0228,205.9251,205.9629,143102.0
2021-12-20 09:40:00,218.06,219.14,216.86,217.86,89304.0,205.944,206.964,204.8107,205.7551,89304.0
2021-12-20 09:50:00,218.02,218.82,217.66,218.66,28630.0,205.9062,206.6618,205.5662,206.5106,28630.0
2021-12-20 10:00:00,218.63,219.08,217.64,218.56,49987.0,206.4823,206.9073,205.5473,206.4162,49987.0
2021-12-20 10:10:00,218.58,218.62,217.15,217.66,50014.0,206.4351,206.4729,205.0845,205.5662,50014.0
2021-12-20 10:20:00,217.8,217.97,216.81,216.94,28223.0,205.6984,205.859,204.7634,204.8862,28223.0
2021-12-20 10:30:00,216.96,217.44,216.84,217.41,24881.0,204.9051,205.3584,204.7918,205.3301,24881.0
2021-12-20 10:40:00,217.24,218.02,217.14,217.45,23722.0,205.1695,205.9062,205.0751,205.3679,23722.0
2021-12-20 10:50:00,217.4,217.63,216.55,216.76,29797.0,205.3207,205.5379,204.5179,204.7162,29797.0
2021-12-20 11:00:00,216.66,217.06,216.28,216.69,94068.0,204.6218,204.9995,204.2629,204.6501,94068.0
2021-12-20 11:10:00,216.67,217.2,216.47,216.77,93375.0,204.6312,205.1318,204.4423,204.7257,93375.0
2021-12-20 11:20:00,216.73,216.81,216.24,216.28,49188.0,204.6879,204.7634,204.2251,204.2629,49188.0
2021-12-20 11:30:00,216.28,216.68,216.26,216.43,24609.0,204.2629,204.6407,204.244,204.4045,24609.0
2021-12-20 11:40:00,216.39,216.63,216.15,216.58,24432.0,204.3668,204.5934,204.1401,204.5462,24432.0
2021-12-20 11:50:00,216.57,216.59,216.12,216.17,17908.0,204.5368,204.5557,204.1118,204.159,17908.0
2021-12-20 12:00:00,216.16,216.38,215.93,216.25,30177.0,204.1495,204.3573,203.9323,204.2345,30177.0
2021-12-20 12:10:00,216.34,216.59,216.19,216.46,22197.0,204.3195,204.5557,204.1779,204.4329,22197.0
2021-12-20 12:20:00,216.4,216.61,216.11,216.49,8072.0,204.3762,204.5745,204.1023,204.4612,8072.0
2021-12-20 12:30:00,216.46,216.91,216.46,216.84,16596.0,204.4329,204.8579,204.4329,204.7918,16596.0
2021-12-20 12:40:00,216.86,217.44,216.86,217.35,16666.0,204.8107,205.3584,204.8107,205.2734,16666.0
2021-12-20 12:50:00,217.3,217.54,216.99,217.03,17380.0,205.2262,205.4529,204.9334,204.9712,17380.0
2021-12-20 13:00:00,217.02,217.58,216.99,217.46,56964.0,204.9618,205.4907,204.9334,205.3773,56964.0
2021-12-20 13:10:00,217.46,218.55,217.46,218.55,43952.0,205.3773,206.4068,205.3773,206.4068,43952.0
2021-12-20 13:20:00,218.47,218.82,218.16,218.72,40349.0,206.3312,206.6618,206.0384,206.5673,40349.0
2021-12-20 13:30:00,218.68,219.2,218.49,219.16,41547.0,206.5295,207.0206,206.3501,206.9829,41547.0
2021-12-20 13:40:00,219.27,219.52,219.21,219.37,44599.0,207.0867,207.3229,207.0301,207.1812,44599.0
2021-12-20 13:50:00,219.37,219.84,219.02,219.14,46905.0,207.1812,207.6251,206.8506,206.964,46905.0
2021-12-20 14:00:00,219.18,219.91,219.18,219.84,8738.0,207.0018,207.6912,207.0018,207.6251,8738.0
2021-12-20 14:10:00,219.84,220.01,219.57,219.57,19137.0,207.6251,207.7856,207.3701,207.3701,19137.0
2021-12-20 14:20:00,219.55,219.94,219.4,219.41,10143.0,207.3512,207.7195,207.2095,207.219,10143.0
2021-12-20 14:30:00,219.49,219.58,219.25,219.28,7847.0,207.2945,207.3795,207.0679,207.0962,7847.0
2021-12-20 14:40:00,219.25,219.93,219.25,219.92,22730.0,207.0679,207.7101,207.0679,207.7006,22730.0
2021-12-20 14:50:00,219.95,219.95,219.66,219.81,10205.0,207.729,207.729,207.4551,207.5967,10205.0
2021-12-20 15:00:00,219.77,219.89,219.73,219.89,11161.0,207.559,207.6723,207.5212,207.6723,11161.0
2021-12-20 15:10:00,219.89,219.98,219.68,219.86,14190.0,207.6723,207.7573,207.474,207.644,14190.0
2021-12-20 15:20:00,219.88,220.11,219.8,220.03,9946.0,207.6629,207.8801,207.5873,207.8045,9946.0
2021-12-20 15:30:00,220.0,220.3,219.83,220.19,12445.0,207.7762,208.0595,207.6156,207.9556,12445.0
2021-12-20 15:40:00,220.2,220.43,220.1,220.27,25775.0,207.9651,208.1823,207.8706,208.0312,25775.0
2021-12-20 15:50:00,220.31,220.82,220.31,220.43,97040.0,208.069,208.5506,208.069,208.1823,97040.0
2021-12-21 09:30:00,219.87,221.14,219.16,219.83,29672.0,207.6534,208.8528,206.9829,207.6156,29672.0
2021-12-21 09:40:00,219.56,219.78,218.56,218.75,24381.0,207.3606,207.5684,206.4162,206.5956,24381.0
2021-12-21 09:50:00,218.82,220.59,218.6,219.35,9225.0,206.6618,208.3334,206.454,207.1623,9225.0
2021-12-21 10:00:00,219.49,219.54,218.75,218.97,15676.0,207.2945,207.3417,206.5956,206.8034,15676.0
2021-12-21 10:10:00,218.91,219.23,218.55,218.89,10977.0,206.7468,207.049,206.4068,206.7279,10977.0
2021-12-21 10:20:00,218.9,218.97,218.55,218.68,9554.0,206.7373,206.8034,206.4068,206.5295,9554.0
2021-12-21 10:30:00,218.72,218.72,217.91,218.4,13890.0,206.5673,206.5673,205.8023,206.2651,13890.0
2021-12-21 10:40:00,218.53,218.9,218.32,218.9,22040.0,206.3879,206.7373,206.1895,206.7373,22040.0
2021-12-21 10:50:00,218.9,219.61,218.79,219.39,16014.0,206.7373,207.4079,206.6334,207.2001,16014.0
2021-12-21 11:00:00,219.44,219.81,219.16,219.58,33702.0,207.2473,207.5967,206.9829,207.3795,33702.0
2021-12-21 11:10:00,219.69,219.69,218.99,219.06,13049.0,207.4834,207.4834,206.8223,206.8884,13049.0
2021-12-21 11:20:00,219.16,219.31,219.12,219.13,8987.0,206.9829,207.1245,206.9451,206.9545,8987.0
2021-12-21 11:30:00,219.13,219.42,219.05,219.42,12850.0,206.9545,207.2284,206.879,207.2284,12850.0
2021-12-21 11:40:00,219.52,219.9,219.51,219.52,14097.0,207.3229,207.6817,207.3134,207.3229,14097.0
2021-12-21 11:50:00,219.55,220.21,219.51,220.13,26537.0,207.3512,207.9745,207.3134,207.899,26537.0
2021-12-21 12:00:00,220.09,220.6,219.98,220.6,10027.0,207.8612,208.3429,207.7573,208.3429,10027.0
2021-12-21 12:10:00,220.59,220.97,220.53,220.73,11859.0,208.3334,208.6923,208.2767,208.4656,11859.0
2021-12-21 12:20:00,220.69,220.95,220.69,220.8,12049.0,208.4279,208.6734,208.4279,208.5317,12049.0
2021-12-21 12:30:00,220.88,221.5,220.87,221.47,6821.0,208.6073,209.1928,208.5978,209.1645,6821.0
2021-12-21 12:40:00,221.42,221.53,221.28,221.33,6258.0,209.1173,209.2212,208.9851,209.0323,6258.0
2021-12-21 12:50:00,221.32,221.66,221.16,221.61,23394.0,209.0228,209.344,208.8717,209.2967,23394.0
2021-12-21 13:00:00,221.59,221.88,221.49,221.66,20524.0,209.2778,209.5517,209.1834,209.344,20524.0
2021-12-21 13:10:00,221.62,221.62,221.44,221.55,8607.0,209.3062,209.3062,209.1362,209.2401,8607.0
2021-12-21 13:20:00,221.6,221.85,221.6,221.84,6411.0,209.2873,209.5234,209.2873,209.514,6411.0
2021-12-21 13:30:00,221.8,221.81,221.47,221.58,13444.0,209.4762,209.4856,209.1645,209.2684,13444.0
2021-12-21 13:40:00,221.53,221.85,221.53,221.68,6722.0,209.2212,209.5234,209.2212,209.3628,6722.0
2021-12-21 13:50:00,221.67,222.05,221.6,222.04,10977.0,209.3534,209.7123,209.2873,209.7028,10977.0
2021-12-21 14:00:00,221.95,221.95,221.67,221.72,5494.0,209.6178,209.6178,209.3534,209.4006,5494.0
2021-12-21 14:10:00,221.66,221.7,221.41,221.41,12065.0,209.344,209.3817,209.1078,209.1078,12065.0
2021-12-21 14:20:00,221.25,221.56,221.15,221.56,7299.0,208.9567,209.2495,208.8623,209.2495,7299.0
2021-12-21 14:30:00,221.66,221.7,221.32,221.38,8342.0,209.344,209.3817,209.0228,209.0795,8342.0
2021-12-21 14:40:00,221.38,221.55,221.33,221.34,11624.0,209.0795,209.2401,209.0323,209.0417,11624.0
2021-12-21 14:50:00,221.34,221.55,221.33,221.42,7824.0,209.0417,209.2401,209.0323,209.1173,7824.0
2021-12-21 15:00:00,221.37,221.49,221.35,221.39,16360.0,209.0701,209.1834,209.0512,209.089,16360.0
2021-12-21 15:10:00,221.37,221.48,221.35,221.44,12844.0,209.0701,209.174,209.0512,209.1362,12844.0
2021-12-21 15:20:00,221.45,221.91,221.45,221.55,12610.0,209.1456,209.5801,209.1456,209.2401,12610.0
2021-12-21 15:30:00,221.54,221.69,221.46,221.56,12208.0,209.2306,209.3723,209.1551,209.2495,12208.0
2021-12-21 15:40:00,221.52,221.6,221.34,221.34,34656.0,209.2117,209.2873,209.0417,209.0417,34656.0
2021-12-21 15:50:00,221.35,221.97,221.27,221.81,89376.0,209.0512,209.6367,208.9756,209.4856,89376.0
2021-12-22 09:30:00,221.65,221.91,221.23,221.51,23993.0,209.3345,209.5801,208.9378,209.2023,23993.0
2021-12-22 09:40:00,221.52,221.8,220.66,220.73,11524.0,209.2117,209.4762,208.3995,208.4656,11524.0
2021-12-22 09:50:00,220.71,221.22,219.74,219.76,10854.0,208.4467,208.9284,207.5306,207.5495,10854.0
2021-12-22 10:00:00,219.84,220.06,219.1,219.52,39349.0,207.6251,207.8329,206.9262,207.3229,39349.0
2021-12-22 10:10:00,219.39,220.14,219.16,219.55,48489.0,207.2001,207.9084,206.9829,207.3512,48489.0
2021-12-22 10:20:00,219.55,220.69,219.42,220.58,15517.0,207.3512,208.4279,207.2284,208.324,15517.0
2021-12-22 10:30:00,220.59,220.59,219.54,219.83,28556.0,208.3334,208.3334,207.3417,207.6156,28556.0
2021-12-22 10:40:00,219.97,220.53,219.7,220.53,11601.0,207.7479,208.2767,207.4929,208.2767,11601.0
2021-12-22 10:50:00,220.47,221.06,220.39,220.73,9721.0,208.2201,208.7773,208.1445,208.4656,9721.0
2021-12-22 11:00:00,220.72,220.98,220.68,220.78,11379.0,208.4562,208.7017,208.4184,208.5128,11379.0
2021-12-22 11:10:00,220.82,220.82,220.03,220.11,8781.0,208.5506,208.5506,207.8045,207.8801,8781.0
2021-12-22 11:20:00,220.13,220.27,219.88,220.11,6427.0,207.899,208.0312,207.6629,207.8801,6427.0
2021-12-22 11:30:00,220.14,220.46,219.89,220.23,11486.0,207.9084,208.2106,207.6723,207.9934,11486.0
2021-12-22 11:40:00,220.16,220.27,219.92,220.2,11380.0,207.9273,208.0312,207.7006,207.9651,11380.0
2021-12-22 11:50:00,220.11,220.4,220.11,220.33,6218.0,207.8801,208.154,207.8801,208.0879,6218.0
2021-12-22 12:00:00,220.33,220.91,220.18,220.9,14619.0,208.0879,208.6356,207.9462,208.6262,14619.0
2021-12-22 12:10:00,220.88,220.91,220.76,220.83,5196.0,208.6073,208.6356,208.494,208.5601,5196.0
2021-12-22 12:20:00,220.88,220.94,220.58,220.8,10173.0,208.6073,208.664,208.324,208.5317,10173.0
2021-12-22 12:30:00,220.75,220.98,220.73,220.86,5873.0,208.4845,208.7017,208.4656,208.5884,5873.0
2021-12-22 12:40:00,220.86,221.23,220.86,221.06,20598.0,208.5884,208.9378,208.5884,208.7773,20598.0
2021-12-22 12:50:00,221.06,221.26,221.03,221.25,6366.0,208.7773,208.9662,208.749,208.9567,6366.0
2021-12-22 13:00:00,221.28,221.29,220.79,220.88,15831.0,208.9851,208.9945,208.5223,208.6073,15831.0
2021-12-22 13:10:00,220.84,220.9,220.56,220.75,15104.0,208.5695,208.6262,208.3051,208.4845,15104.0
2021-12-22 13:20:00,220.71,220.94,220.62,220.71,9806.0,208.4467,208.664,208.3617,208.4467,9806.0
2021-12-22 13:30:00,220.76,220.76,220.27,220.27,12172.0,208.494,208.494,208.0312,208.0312,12172.0
2021-12-22 13:40:00,220.22,220.27,220.05,220.06,10413.0,207.984,208.0312,207.8234,207.8329,10413.0
2021-12-22 13:50:00,220.12,220.18,220.01,220.1,17033.0,207.8895,207.9462,207.7856,207.8706,17033.0
2021-12-22 14:00:00,220.1,220.45,220.1,220.42,15166.0,207.8706,208.2012,207.8706,208.1729,15166.0
2021-12-22 14:10:00,220.43,220.54,220.29,220.42,12212.0,208.1823,208.2862,208.0501,208.1729,12212.0
2021-12-22 14:20:00,220.43,220.65,220.42,220.62,8979.0,208.1823,208.3901,208.1729,208.3617,8979.0
2021-12-22 14:30:00,220.68,220.74,220.3,220.3,8221.0,208.4184,208.4751,208.0595,208.0595,8221.0
2021-12-22 14:40:00,220.22,220.44,220.22,220.41,9685.0,207.984,208.1917,207.984,208.1634,9685.0
2021-12-22 14:50:00,220.45,220.63,220.38,220.42,9228.0,208.2012,208.3712,208.1351,208.1729,9228.0
2021-12-22 15:00:00,220.39,220.57,220.27,220.33,12696.0,208.1445,208.3145,208.0312,208.0879,12696.0
2021-12-22 15:10:00,220.28,220.34,219.99,220.08,16377.0,208.0406,208.0973,207.7667,207.8517,16377.0
2021-12-22 15:20:00,220.05,220.41,219.94,220.38,12732.0,207.8234,208.1634,207.7195,208.1351,12732.0
2021-12-22 15:30:00,220.3,220.48,220.17,220.48,18498.0,208.0595,208.2295,207.9367,208.2295,18498.0
2021-12-22 15:40:00,220.47,220.55,220.16,220.19,25489.0,208.2201,208.2956,207.9273,207.9556,25489.0
2021-12-22 15:50:00,220.19,220.42,220.12,220.22,66082.0,207.9556,208.1729,207.8895,207.984,66082.0
2021-12-23 09:30:00,220.41,221.45,220.23,221.41,19813.0,208.1634,209.1456,207.9934,209.1078,19813.0
2021-12-23 09:40:00,221.39,221.39,219.97,219.97,5493.0,209.089,209.089,207.7479,207.7479,5493.0
2021-12-23 09:50:00,220.02,220.49,219.67,220.33,24466.0,207.7951,208.239,207.4645,208.0879,24466.0
2021-12-23 10:00:00,220.42,220.93,220.32,220.64,8536.0,208.1729,208.6545,208.0784,208.3806,8536.0
2021-12-23 10:10:00,220.6,220.83,220.12,220.74,10866.0,208.3429,208.5601,207.8895,208.4751,10866.0
2021-12-23 10:20:00,220.74,221.2,220.61,220.61,9716.0,208.4751,208.9095,208.3523,208.3523,9716.0
2021-12-23 10:30:00,220.6,220.65,220.08,220.39,9233.0,208.3429,208.3901,207.8517,208.1445,9233.0
2021-12-23 10:40:00,220.39,220.68,220.11,220.16,23701.0,208.1445,208.4184,207.8801,207.9273,23701.0
2021-12-23 10:50:00,220.11,220.5,220.0,220.33,25446.0,207.8801,208.2484,207.7762,208.0879,25446.0
2021-12-23 11:00:00,220.34,220.91,220.12,220.8,10993.0,208.0973,208.6356,207.8895,208.5317,10993.0
2021-12-23 11:10:00,220.74,220.74,220.28,220.58,19594.0,208.4751,208.4751,208.0406,208.324,19594.0
2021-12-23 11:20:00,220.58,220.6,220.0,220.06,22650.0,208.324,208.3429,207.7762,207.8329,22650.0
2021-12-23 11:30:00,220.1,220.8,220.01,220.67,9065.0,207.8706,208.5317,207.7856,208.409,9065.0
2021-12-23 11:40:00,220.73,220.83,220.43,220.67,12383.0,208.4656,208.5601,208.1823,208.409,12383.0
2021-12-23 11:50:00,220.72,220.99,220.64,220.87,3900.0,208.4562,208.7112,208.3806,208.5978,3900.0
2021-12-23 12:00:00,221.0,221.17,220.76,220.77,9521.0,208.7206,208.8812,208.494,208.5034,9521.0
2021-12-23 12:10:00,220.69,221.01,220.62,221.01,6570.0,208.4279,208.7301,208.3617,208.7301,6570.0
2021-12-23 12:20:00,221.0,221.29,220.62,220.65,29149.0,208.7206,208.9945,208.3617,208.3901,29149.0
2021-12-23 12:30:00,220.63,221.15,220.63,221.09,9696.0,208.3712,208.8623,208.3712,208.8056,9696.0
2021-12-23 12:40:00,221.0,221.19,221.0,221.18,5844.0,208.7206,208.9001,208.7206,208.8906,5844.0
2021-12-23 12:50:00,221.21,221.69,221.2,221.28,33075.0,208.919,209.3723,208.9095,208.9851,33075.0
2021-12-23 13:00:00,221.25,221.26,221.08,221.17,6057.0,208.9567,208.9662,208.7962,208.8812,6057.0
2021-12-23 13:10:00,221.13,221.38,221.13,221.27,13612.0,208.8434,209.0795,208.8434,208.9756,13612.0
2021-12-23 13:20:00,221.28,221.56,221.28,221.49,7542.0,208.9851,209.2495,208.9851,209.1834,7542.0
2021-12-23 13:30:00,221.45,221.68,221.43,221.48,9481.0,209.1456,209.3628,209.1267,209.174,9481.0
2021-12-23 13:40:00,221.37,221.62,221.22,221.55,6628.0,209.0701,209.3062,208.9284,209.2401,6628.0
2021-12-23 13:50:00,221.63,221.95,221.61,221.91,21246.0,209.3156,209.6178,209.2967,209.5801,21246.0
2021-12-23 14:00:00,221.93,222.16,221.91,222.03,20055.0,209.599,209.8162,209.5801,209.6934,20055.0
2021-12-23 14:10:00,222.08,222.25,222.03,222.2,10255.0,209.7406,209.9012,209.6934,209.854,10255.0
2021-12-23 14:20:00,222.2,222.37,222.17,222.32,10285.0,209.854,210.0145,209.8256,209.9673,10285.0
2021-12-23 14:30:00,222.27,222.41,222.13,222.28,9457.0,209.9201,210.0523,209.7878,209.9295,9457.0
2021-12-23 14:40:00,222.27,222.64,222.27,222.64,24589.0,209.9201,210.2695,209.9201,210.2695,24589.0
2021-12-23 14:50:00,222.62,222.66,222.41,222.49,17789.0,210.2506,210.2884,210.0523,210.1278,17789.0
2021-12-23 15:00:00,222.42,222.45,222.22,222.23,9252.0,210.0617,210.0901,209.8728,209.8823,9252.0
2021-12-23 15:10:00,222.26,222.45,222.26,222.4,14122.0,209.9106,210.0901,209.9106,210.0428,14122.0
2021-12-23 15:20:00,222.42,222.53,222.37,222.43,10111.0,210.0617,210.1656,210.0145,210.0712,10111.0
2021-12-23 15:30:00,222.38,222.47,221.74,221.77,26600.0,210.0239,210.1089,209.4195,209.4478,26600.0
2021-12-23 15:40:00,221.72,221.96,221.52,221.96,45296.0,209.4006,209.6273,209.2117,209.6273,45296.0
2021-12-23 15:50:00,221.99,222.07,221.3,221.33,72465.0,209.6556,209.7312,209.004,209.0323,72465.0
2021-12-27 09:30:00,222.18,224.29,222.05,223.68,26245.0,209.8351,211.8278,209.7123,211.2517,26245.0
2021-12-27 09:40:00,223.64,223.93,223.02,223.66,12123.0,211.2139,211.4878,210.6284,211.2328,12123.0
2021-12-27 09:50:00,223.88,224.15,223.36,224.06,22769.0,211.4406,211.6956,210.9495,211.6106,22769.0
2021-12-27 10:00:00,224.12,224.28,223.41,223.81,12585.0,211.6673,211.8184,210.9967,211.3745,12585.0
2021-12-27 10:10:00,223.93,223.95,222.97,222.97,15333.0,211.4878,211.5067,210.5812,210.5812,15333.0
2021-12-27 10:20:00,223.17,223.57,223.13,223.57,7001.0,210.7701,211.1478,210.7323,211.1478,7001.0
2021-12-27 10:30:00,223.52,223.64,222.74,222.74,16683.0,211.1006,211.2139,210.3639,210.3639,16683.0
2021-12-27 10:40:00,222.78,223.39,222.66,223.37,14353.0,210.4017,210.9778,210.2884,210.9589,14353.0
2021-12-27 10:50:00,223.38,223.46,223.06,223.25,13623.0,210.9684,211.0439,210.6662,210.8456,13623.0
2021-12-27 11:00:00,223.25,223.85,223.22,223.69,11768.0,210.8456,211.4123,210.8173,211.2612,11768.0
2021-12-27 11:10:00,223.76,224.0,223.45,223.71,17717.0,211.3273,211.5539,211.0345,211.2801,17717.0
2021-12-27 11:20:00,223.73,223.93,223.56,223.64,8901.0,211.2989,211.4878,211.1384,211.2139,8901.0
2021-12-27 11:30:00,223.69,223.8,223.47,223.64,17615.0,211.2612,211.3651,211.0534,211.2139,17615.0
2021-12-27 11:40:00,223.59,224.07,223.59,223.84,8333.0,211.1667,211.62,211.1667,211.4028,8333.0
2021-12-27 11:50:00,223.84,223.93,223.64,223.7,23414.0,211.4028,211.4878,211.2139,211.2706,23414.0
2021-12-27 12:00:00,223.73,224.12,223.7,224.12,7976.0,211.2989,211.6673,211.2706,211.6673,7976.0
2021-12-27 12:10:00,224.11,224.25,224.06,224.12,6674.0,211.6578,211.79,211.6106,211.6673,6674.0
2021-12-27 12:20:00,224.16,224.25,223.93,223.97,13660.0,211.705,211.79,211.4878,211.5256,13660.0
2021-12-27 12:30:00,223.97,224.65,223.96,224.65,28221.0,211.5256,212.1678,211.5162,212.1678,28221.0
2021-12-27 12:40:00,224.64,224.68,224.44,224.68,6836.0,212.1584,212.1962,211.9695,212.1962,6836.0
2021-12-27 12:50:00,224.71,224.71,224.43,224.66,9838.0,212.2245,212.2245,211.96,212.1773,9838.0
2021-12-27 13:00:00,224.63,224.74,224.39,224.46,8781.0,212.1489,212.2528,211.9223,211.9884,8781.0
2021-12-27 13:10:00,224.44,224.53,224.41,224.44,6258.0,211.9695,212.0545,211.9412,211.9695,6258.0
2021-12-27 13:20:00,224.44,224.74,224.43,224.45,21367.0,211.9695,212.2528,211.96,211.9789,21367.0
2021-12-27 13:30:00,224.5,224.61,224.26,224.36,8676.0,212.0262,212.13,211.7995,211.8939,8676.0
2021-12-27 13:40:00,224.4,224.44,224.25,224.43,9190.0,211.9317,211.9695,211.79,211.96,9190.0
2021-12-27 13:50:00,224.37,224.71,224.35,224.4,8428.0,211.9034,212.2245,211.8845,211.9317,8428.0
2021-12-27 14:00:00,224.44,224.7,224.44,224.56,8596.0,211.9695,212.215,211.9695,212.0828,8596.0
2021-12-27 14:10:00,224.53,224.74,224.53,224.71,5955.0,212.0545,212.2528,212.0545,212.2245,5955.0
2021-12-27 14:20:00,224.67,224.69,224.52,224.69,16591.0,212.1867,212.2056,212.045,212.2056,16591.0
2021-12-27 14:30:00,224.68,224.7,224.56,224.61,8433.0,212.1962,212.215,212.0828,212.13,8433.0
2021-12-27 14:40:00,224.62,224.77,224.58,224.64,20002.0,212.1395,212.2812,212.1017,212.1584,20002.0
2021-12-27 14:50:00,224.59,224.72,224.51,224.62,11751.0,212.1112,212.2339,212.0356,212.1395,11751.0
2021-12-27 15:00:00,224.63,224.69,224.51,224.69,11059.0,212.1489,212.2056,212.0356,212.2056,11059.0
2021-12-27 15:10:00,224.72,224.84,224.61,224.73,8290.0,212.2339,212.3473,212.13,212.2434,8290.0
2021-12-27 15:20:00,224.76,224.81,224.63,224.73,28368.0,212.2717,212.3189,212.1489,212.2434,28368.0
2021-12-27 15:30:00,224.73,224.76,224.44,224.49,41568.0,212.2434,212.2717,211.9695,212.0167,41568.0
2021-12-27 15:40:00,224.48,224.49,224.05,224.4,92376.0,212.0073,212.0167,211.6012,211.9317,92376.0
2021-12-27 15:50:00,224.43,224.74,224.12,224.69,170965.0,211.96,212.2528,211.6673,212.2056,170965.0
2021-12-28 09:30:00,225.41,226.85,225.41,226.55,52826.0,212.8856,214.2456,212.8856,213.9623,52826.0
2021-12-28 09:40:00,226.63,227.5,226.42,227.5,71718.0,214.0378,214.8595,213.8395,214.8595,71718.0
2021-12-28 09:50:00,227.5,227.53,226.42,226.97,49243.0,214.8595,214.8878,213.8395,214.3589,49243.0
2021-12-28 10:00:00,227.01,227.34,226.73,227.34,28978.0,214.3967,214.7084,214.1323,214.7084,28978.0
2021-12-28 10:10:00,227.34,228.1,227.12,227.97,26102.0,214.7084,215.4261,214.5006,215.3034,26102.0
2021-12-28 10:20:00,227.86,228.03,227.42,227.69,25632.0,215.1995,215.36,214.7839,215.0389,25632.0
2021-12-28 10:30:00,227.73,228.25,227.54,228.09,26469.0,215.0767,215.5678,214.8972,215.4167,26469.0
2021-12-28 10:40:00,228.09,228.8,228.01,228.72,14560.0,215.4167,216.0872,215.3411,216.0117,14560.0
2021-12-28 10:50:00,228.62,228.86,228.52,228.83,23413.0,215.9172,216.1439,215.8228,216.1156,23413.0
2021-12-28 11:00:00,228.78,229.25,228.78,229.0,26800.0,216.0683,216.5122,216.0683,216.2761,26800.0
2021-12-28 11:10:00,229.12,229.34,228.96,229.08,40817.0,216.3895,216.5972,216.2383,216.3517,40817.0
2021-12-28 11:20:00,229.17,229.17,228.79,228.8,20383.0,216.4367,216.4367,216.0778,216.0872,20383.0
2021-12-28 11:30:00,228.86,229.01,228.28,228.33,18469.0,216.1439,216.2856,215.5961,215.6434,18469.0
2021-12-28 11:40:00,228.33,228.93,228.33,228.56,24873.0,215.6434,216.21,215.6434,215.8606,24873.0
2021-12-28 11:50:00,228.72,229.41,228.64,229.41,8501.0,216.0117,216.6633,215.9361,216.6633,8501.0
2021-12-28 12:00:00,229.33,229.51,229.12,229.35,14086.0,216.5878,216.7578,216.3895,216.6067,14086.0
2021-12-28 12:10:00,229.36,229.49,229.17,229.42,31140.0,216.6161,216.7389,216.4367,216.6728,31140.0
2021-12-28 12:20:00,229.42,229.5,229.09,229.2,10689.0,216.6728,216.7483,216.3611,216.465,10689.0
2021-12-28 12:30:00,229.12,229.18,228.95,228.98,10344.0,216.3895,216.4461,216.2289,216.2572,10344.0
2021-12-28 12:40:00,228.95,229.03,228.76,228.96,15568.0,216.2289,216.3045,216.0495,216.2383,15568.0
2021-12-28 12:50:00,228.98,229.35,228.97,229.3,8482.0,216.2572,216.6067,216.2478,216.5595,8482.0
2021-12-28 13:00:00,229.28,229.5,229.13,229.3,43885.0,216.5406,216.7483,216.3989,216.5595,43885.0
2021-12-28 13:10:00,229.3,229.3,228.72,228.98,11922.0,216.5595,216.5595,216.0117,216.2572,11922.0
2021-12-28 13:20:00,228.98,229.09,228.91,229.0,8364.0,216.2572,216.3611,216.1911,216.2761,8364.0
2021-12-28 13:30:00,228.96,229.36,228.94,229.22,12261.0,216.2383,216.6161,216.2195,216.4839,12261.0
2021-12-28 13:40:00,229.18,229.21,228.96,229.09,12661.0,216.4461,216.4745,216.2383,216.3611,12661.0
2021-12-28 13:50:00,229.12,229.16,228.89,228.98,13980.0,216.3895,216.4272,216.1722,216.2572,13980.0
2021-12-28 14:00:00,228.93,229.27,228.92,229.14,14325.0,216.21,216.5311,216.2006,216.4083,14325.0
2021-12-28 14:10:00,229.17,229.17,228.79,228.83,13787.0,216.4367,216.4367,216.0778,216.1156,13787.0
2021-12-28 14:20:00,228.8,229.04,228.75,228.77,22422.0,216.0872,216.3139,216.04,216.0589,22422.0
2021-12-28 14:30:00,228.75,228.83,228.38,228.58,67641.0,216.04,216.1156,215.6906,215.8795,67641.0
2021-12-28 14:40:00,228.66,228.72,228.47,228.52,35983.0,215.955,216.0117,215.7756,215.8228,35983.0
2021-12-28 14:50:00,228.51,228.64,228.46,228.53,20609.0,215.8133,215.9361,215.7661,215.8322,20609.0
2021-12-28 15:00:00,228.52,228.67,228.31,228.55,47736.0,215.8228,215.9645,215.6245,215.8511,47736.0
2021-12-28 15:10:00,228.56,228.61,228.42,228.47,16126.0,215.8606,215.9078,215.7284,215.7756,16126.0
2021-12-28 15:20:00,228.5,228.57,228.34,228.46,30333.0,215.8039,215.87,215.6528,215.7661,30333.0
2021-12-28 15:30:00,228.42,228.54,228.29,228.46,29174.0,215.7284,215.8417,215.6056,215.7661,29174.0
2021-12-28 15:40:00,228.43,228.51,228.2,228.35,66578.0,215.7378,215.8133,215.5206,215.6622,66578.0
2021-12-28 15:50:00,228.28,228.48,228.13,228.41,153155.0,215.5961,215.785,215.4545,215.7189,153155.0
2021-12-29 09:30:00,229.38,229.57,228.66,229.45,47962.0,216.635,216.8145,215.955,216.7011,47962.0
2021-12-29 09:40:00,229.49,230.38,229.21,230.22,13191.0,216.7389,217.5794,216.4745,217.4283,13191.0
2021-12-29 09:50:00,230.32,230.58,230.0,230.26,13631.0,217.5228,217.7683,217.2206,217.4661,13631.0
2021-12-29 10:00:00,230.46,230.75,230.28,230.53,25502.0,217.655,217.9289,217.485,217.7211,25502.0
2021-12-29 10:10:00,230.37,230.57,230.16,230.56,8164.0,217.57,217.7589,217.3717,217.7494,8164.0
2021-12-29 10:20:00,230.64,230.8,229.97,229.97,13291.0,217.825,217.9761,217.1922,217.1922,13291.0
2021-12-29 10:30:00,229.82,231.25,229.32,231.03,64375.0,217.0506,218.4011,216.5783,218.1933,64375.0
2021-12-29 10:40:00,231.04,231.27,230.9,231.16,5326.0,218.2028,218.42,218.0706,218.3161,5326.0
2021-12-29 10:50:00,231.16,231.28,230.94,231.08,9773.0,218.3161,218.4294,218.1083,218.2406,9773.0
2021-12-29 11:00:00,231.15,231.26,230.96,231.21,10876.0,218.3067,218.4106,218.1272,218.3633,10876.0
2021-12-29 11:10:00,231.15,231.45,231.09,231.34,18840.0,218.3067,218.59,218.25,218.4861,18840.0
2021-12-29 11:20:00,231.38,231.86,231.38,231.72,24062.0,218.5239,218.9772,218.5239,218.845,24062.0
2021-12-29 11:30:00,231.77,232.0,231.69,231.95,13650.0,218.8922,219.1094,218.8167,219.0622,13650.0
2021-12-29 11:40:00,231.99,232.21,231.92,232.2,17876.0,219.1,219.3078,219.0339,219.2983,17876.0
2021-12-29 11:50:00,232.17,232.28,231.99,232.16,10284.0,219.27,219.3739,219.1,219.2605,10284.0
2021-12-29 12:00:00,232.17,232.54,232.1,232.54,27069.0,219.27,219.6194,219.2039,219.6194,27069.0
2021-12-29 12:10:00,232.47,232.61,232.2,232.58,28896.0,219.5533,219.6855,219.2983,219.6572,28896.0
2021-12-29 12:20:00,232.58,232.61,232.32,232.5,19990.0,219.6572,219.6855,219.4117,219.5817,19990.0
2021-12-29 12:30:00,232.43,232.51,232.27,232.5,5583.0,219.5155,219.5911,219.3644,219.5817,5583.0
2021-12-29 12:40:00,232.39,232.54,232.27,232.33,10173.0,219.4778,219.6194,219.3644,219.4211,10173.0
2021-12-29 12:50:00,232.35,232.56,232.34,232.48,34218.0,219.44,219.6383,219.4305,219.5628,34218.0
2021-12-29 13:00:00,232.51,232.96,232.47,232.53,42884.0,219.5911,220.0161,219.5533,219.61,42884.0
2021-12-29 13:10:00,232.53,232.69,232.31,232.69,10121.0,219.61,219.7611,219.4022,219.7611,10121.0
2021-12-29 13:20:00,232.71,232.71,232.5,232.65,13615.0,219.78,219.78,219.5817,219.7233,13615.0
2021-12-29 13:30:00,232.66,232.83,232.59,232.76,33542.0,219.7328,219.8933,219.6667,219.8272,33542.0
2021-12-29 13:40:00,232.75,232.78,232.61,232.71,10430.0,219.8178,219.8461,219.6855,219.78,10430.0
2021-12-29 13:50:00,232.73,233.18,232.63,232.93,35072.0,219.7989,220.2239,219.7044,219.9878,35072.0
2021-12-29 14:00:00,232.9,233.16,232.79,233.09,22301.0,219.9594,220.205,219.8555,220.1389,22301.0
2021-12-29 14:10:00,233.13,233.13,232.75,232.95,11980.0,220.1766,220.1766,219.8178,220.0067,11980.0
2021-12-29 14:20:00,232.98,233.13,232.88,233.05,10405.0,220.035,220.1766,219.9405,220.1011,10405.0
2021-12-29 14:30:00,233.1,233.17,232.94,233.05,12892.0,220.1483,220.2144,219.9972,220.1011,12892.0
2021-12-29 14:40:00,233.0,233.22,233.0,233.21,27406.0,220.0539,220.2616,220.0539,220.2522,27406.0
2021-12-29 14:50:00,233.28,233.47,233.22,233.39,15434.0,220.3183,220.4978,220.2616,220.4222,15434.0
2021-12-29 15:00:00,233.36,233.81,233.36,233.51,28188.0,220.3939,220.8189,220.3939,220.5355,28188.0
2021-12-29 15:10:00,233.42,233.87,233.42,233.73,27346.0,220.4505,220.8755,220.4505,220.7433,27346.0
2021-12-29 15:20:00,233.74,233.77,233.44,233.55,29269.0,220.7528,220.7811,220.4694,220.5733,29269.0
2021-12-29 15:30:00,233.62,234.0,233.61,233.83,28876.0,220.6394,220.9983,220.63,220.8378,28876.0
2021-12-29 15:40:00,233.84,233.85,233.54,233.7,40993.0,220.8472,220.8566,220.5639,220.715,40993.0
2021-12-29 15:50:00,233.72,233.76,233.5,233.57,156848.0,220.7339,220.7716,220.5261,220.5922,156848.0
2021-12-30 09:30:00,234.75,236.69,233.75,236.39,57271.0,221.7066,223.5388,220.7622,223.2555,57271.0
2021-12-30 09:40:00,236.25,237.55,236.24,237.23,53818.0,223.1233,224.3511,223.1138,224.0488,53818.0
2021-12-30 09:50:00,237.07,237.11,236.3,236.66,38574.0,223.8977,223.9355,223.1705,223.5105,38574.0
2021-12-30 10:00:00,236.7,236.7,235.85,236.22,24279.0,223.5483,223.5483,222.7455,223.095,24279.0
2021-12-30 10:10:00,236.28,236.29,235.43,235.56,11696.0,223.1516,223.1611,222.3489,222.4716,11696.0
2021-12-30 10:20:00,235.51,235.59,235.12,235.41,24842.0,222.4244,222.5,222.0561,222.33,24842.0
2021-12-30 10:30:00,235.37,235.39,234.73,234.92,18453.0,222.2922,222.3111,221.6877,221.8672,18453.0
2021-12-30 10:40:00,234.83,235.21,234.69,235.18,10558.0,221.7822,222.1411,221.65,222.1127,10558.0
2021-12-30 10:50:00,235.18,235.44,235.04,235.08,9703.0,222.1127,222.3583,221.9805,222.0183,9703.0
2021-12-30 11:00:00,235.14,235.31,234.75,234.77,15130.0,222.075,222.2355,221.7066,221.7255,15130.0
2021-12-30 11:10:00,234.82,235.4,234.8,235.4,10428.0,221.7727,222.3205,221.7539,222.3205,10428.0
2021-12-30 11:20:00,235.4,235.85,235.21,235.59,14347.0,222.3205,222.7455,222.1411,222.5,14347.0
2021-12-30 11:30:00,235.59,235.71,235.3,235.32,19101.0,222.5,222.6133,222.2261,222.245,19101.0
2021-12-30 11:40:00,235.19,235.27,235.07,235.15,11515.0,222.1222,222.1977,222.0089,222.0844,11515.0
2021-12-30 11:50:00,235.15,235.43,235.08,235.31,10237.0,222.0844,222.3489,222.0183,222.2355,10237.0
2021-12-30 12:00:00,235.38,235.63,235.34,235.56,27738.0,222.3016,222.5377,222.2639,222.4716,27738.0
2021-12-30 12:10:00,235.56,235.82,235.42,235.76,15834.0,222.4716,222.7172,222.3394,222.6605,15834.0
2021-12-30 12:20:00,235.76,236.21,235.72,236.18,10606.0,222.6605,223.0855,222.6227,223.0572,10606.0
2021-12-30 12:30:00,236.14,236.44,235.87,236.31,22164.0,223.0194,223.3027,222.7644,223.18,22164.0
2021-12-30 12:40:00,236.37,236.39,236.26,236.31,9937.0,223.2366,223.2555,223.1327,223.18,9937.0
2021-12-30 12:50:00,236.28,236.64,236.15,236.18,21900.0,223.1516,223.4916,223.0288,223.0572,21900.0
2021-12-30 13:00:00,236.17,236.67,236.16,236.67,9669.0,223.0477,223.52,223.0383,223.52,9669.0
2021-12-30 13:10:00,236.67,236.74,236.44,236.6,11413.0,223.52,223.5861,223.3027,223.4538,11413.0
2021-12-30 13:20:00,236.61,236.7,236.5,236.68,11691.0,223.4633,223.5483,223.3594,223.5294,11691.0
2021-12-30 13:30:00,236.7,236.89,236.68,236.69,10354.0,223.5483,223.7277,223.5294,223.5388,10354.0
2021-12-30 13:40:00,236.64,236.93,236.63,236.89,14752.0,223.4916,223.7655,223.4822,223.7277,14752.0
2021-12-30 13:50:00,236.9,237.01,236.85,236.98,13680.0,223.7372,223.8411,223.69,223.8127,13680.0
2021-12-30 14:00:00,236.96,237.02,236.47,236.48,8254.0,223.7938,223.8505,223.3311,223.3405,8254.0
2021-12-30 14:10:00,236.48,236.57,236.27,236.44,11348.0,223.3405,223.4255,223.1422,223.3027,11348.0
2021-12-30 14:20:00,236.46,236.67,236.45,236.6,11472.0,223.3216,223.52,223.3122,223.4538,11472.0
2021-12-30 14:30:00,236.57,236.64,236.51,236.62,8725.0,223.4255,223.4916,223.3688,223.4727,8725.0
2021-12-30 14:40:00,236.59,236.64,236.49,236.58,12463.0,223.4444,223.4916,223.35,223.435,12463.0
2021-12-30 14:50:00,236.6,236.6,236.23,236.57,10211.0,223.4538,223.4538,223.1044,223.4255,10211.0
2021-12-30 15:00:00,236.59,236.67,236.46,236.67,8279.0,223.4444,223.52,223.3216,223.52,8279.0
2021-12-30 15:10:00,236.7,236.83,236.64,236.79,14996.0,223.5483,223.6711,223.4916,223.6333,14996.0
2021-12-30 15:20:00,236.79,236.94,236.75,236.89,14599.0,223.6333,223.775,223.5955,223.7277,14599.0
2021-12-30 15:30:00,236.89,237.09,236.82,237.08,28368.0,223.7277,223.9166,223.6616,223.9072,28368.0
2021-12-30 15:40:00,237.03,237.03,236.41,236.52,32388.0,223.86,223.86,223.2744,223.3783,32388.0
2021-12-30 15:50:00,236.3,236.36,235.74,235.83,84388.0,223.1705,223.2272,222.6416,222.7266,84388.0
2021-12-31 09:30:00,236.52,237.37,235.78,236.54,34769.0,223.3783,224.1811,222.6794,223.3972,34769.0
2021-12-31 09:40:00,236.68,237.21,235.68,235.74,13452.0,223.5294,224.03,222.585,222.6416,13452.0
2021-12-31 09:50:00,235.74,236.17,235.4,235.72,9029.0,222.6416,223.0477,222.3205,222.6227,9029.0
2021-12-31 10:00:00,235.62,236.31,235.62,235.89,14457.0,222.5283,223.18,222.5283,222.7833,14457.0
2021-12-31 10:10:00,235.89,236.25,235.78,236.22,13627.0,222.7833,223.1233,222.6794,223.095,13627.0
2021-12-31 10:20:00,236.25,236.52,236.0,236.4,13408.0,223.1233,223.3783,222.8872,223.265,13408.0
2021-12-31 10:30:00,236.41,236.74,236.17,236.74,31707.0,223.2744,223.5861,223.0477,223.5861,31707.0
2021-12-31 10:40:00,236.65,236.87,236.48,236.87,17987.0,223.5011,223.7088,223.3405,223.7088,17987.0
2021-12-31 10:50:00,236.9,237.17,236.71,236.74,23413.0,223.7372,223.9922,223.5577,223.5861,23413.0
2021-12-31 11:00:00,236.86,237.07,236.67,236.92,8205.0,223.6994,223.8977,223.52,223.7561,8205.0
2021-12-31 11:10:00,236.92,237.45,236.92,237.31,60080.0,223.7561,224.2566,223.7561,224.1244,60080.0
2021-12-31 11:20:00,237.21,237.59,237.2,237.43,16749.0,224.03,224.3888,224.0205,224.2377,16749.0
2021-12-31 11:30:00,237.43,237.7,237.41,237.5,8808.0,224.2377,224.4927,224.2188,224.3038,8808.0
2021-12-31 11:40:00,237.4,237.45,237.26,237.41,13814.0,224.2094,224.2566,224.0772,224.2188,13814.0
2021-12-31 11:50:00,237.53,237.53,237.18,237.21,13024.0,224.3322,224.3322,224.0016,224.03,13024.0
2021-12-31 12:00:00,237.21,237.67,237.15,237.51,20592.0,224.03,224.4644,223.9733,224.3133,20592.0
2021-12-31 12:10:00,237.55,237.87,237.55,237.87,42146.0,224.3511,224.6533,224.3511,224.6533,42146.0
2021-12-31 12:20:00,237.93,238.24,237.85,238.18,18705.0,224.7099,225.0027,224.6344,224.9461,18705.0
2021-12-31 12:30:00,238.09,238.16,237.9,237.9,8070.0,224.8611,224.9272,224.6816,224.6816,8070.0
2021-12-31 12:40:00,237.91,238.08,237.5,238.04,15184.0,224.6911,224.8516,224.3038,224.8138,15184.0
2021-12-31 12:50:00,237.99,238.39,237.99,238.39,5088.0,224.7666,225.1444,224.7666,225.1444,5088.0
2021-12-31 13:00:00,238.39,238.63,238.34,238.57,7965.0,225.1444,225.3711,225.0972,225.3144,7965.0
2021-12-31 13:10:00,238.63,238.68,238.36,238.65,17604.0,225.3711,225.4183,225.1161,225.3899,17604.0
2021-12-31 13:20:00,238.63,238.91,238.63,238.91,8744.0,225.3711,225.6355,225.3711,225.6355,8744.0
2021-12-31 13:30:00,238.91,239.0,238.63,238.78,25246.0,225.6355,225.7205,225.3711,225.5127,25246.0
2021-12-31 13:40:00,238.76,238.76,238.36,238.64,12338.0,225.4938,225.4938,225.1161,225.3805,12338.0
2021-12-31 13:50:00,238.64,238.71,238.46,238.69,6669.0,225.3805,225.4466,225.2105,225.4277,6669.0
2021-12-31 14:00:00,238.63,238.73,238.35,238.35,9023.0,225.3711,225.4655,225.1066,225.1066,9023.0
2021-12-31 14:10:00,238.3,238.34,237.42,237.68,27072.0,225.0594,225.0972,224.2283,224.4738,27072.0
2021-12-31 14:20:00,237.67,237.67,237.05,237.21,16592.0,224.4644,224.4644,223.8788,224.03,16592.0
2021-12-31 14:30:00,237.16,237.22,236.89,237.06,23649.0,223.9827,224.0394,223.7277,223.8883,23649.0
2021-12-31 14:40:00,237.0,237.1,236.89,236.96,17271.0,223.8316,223.9261,223.7277,223.7938,17271.0
2021-12-31 14:50:00,236.93,237.0,236.84,236.88,18926.0,223.7655,223.8316,223.6805,223.7183,18926.0
2021-12-31 15:00:00,236.86,237.01,236.81,236.94,21000.0,223.6994,223.8411,223.6522,223.775,21000.0
2021-12-31 15:10:00,236.94,236.98,236.8,236.95,16688.0,223.775,223.8127,223.6427,223.7844,16688.0
2021-12-31 15:20:00,236.93,237.04,236.84,236.9,19336.0,223.7655,223.8694,223.6805,223.7372,19336.0
2021-12-31 15:30:00,236.9,236.94,236.68,236.88,62684.0,223.7372,223.775,223.5294,223.7183,62684.0
2021-12-31 15:40:00,236.89,237.21,236.64,236.97,56138.0,223.7277,224.03,223.4916,223.8033,56138.0
2021-12-31 15:50:00,236.93,236.96,235.66,235.81,249546.0,223.7655,223.7938,222.5661,222.7077,249546.0
2022-01-03 09:30:00,234.32,236.47,234.25,235.81,45987.0,221.6952,223.7294,221.629,223.105,45987.0
2022-01-03 09:40:00,235.75,236.19,234.77,235.33,24376.0,223.0482,223.4645,222.121,222.6508,24376.0
2022-01-03 09:50:00,235.33,235.57,234.35,234.42,30066.0,222.6508,222.8779,221.7236,221.7899,30066.0
2022-01-03 10:00:00,234.4,234.65,233.46,233.91,39607.0,221.7709,222.0075,220.8816,221.3073,39607.0
2022-01-03 10:10:00,233.68,234.68,233.68,234.09,19964.0,221.0897,222.0358,221.0897,221.4776,19964.0
2022-01-03 10:20:00,233.98,234.74,233.89,234.37,36331.0,221.3736,222.0926,221.2884,221.7425,36331.0
2022-01-03 10:30:00,234.44,234.6,232.88,233.7,79328.0,221.8088,221.9602,220.3328,221.1086,79328.0
2022-01-03 10:40:00,233.69,234.31,233.28,233.99,14642.0,221.0992,221.6858,220.7113,221.383,14642.0
2022-01-03 10:50:00,233.99,234.27,233.65,233.87,12478.0,221.383,221.6479,221.0613,221.2695,12478.0
2022-01-03 11:00:00,233.94,233.94,232.85,233.21,33966.0,221.3357,221.3357,220.3044,220.645,33966.0
2022-01-03 11:10:00,233.14,233.4,232.86,233.2,18532.0,220.5788,220.8248,220.3139,220.6356,18532.0
2022-01-03 11:20:00,233.18,233.59,232.9,233.12,12326.0,220.6167,221.0046,220.3517,220.5599,12326.0
2022-01-03 11:30:00,233.01,233.01,232.36,232.79,24666.0,220.4558,220.4558,219.8408,220.2477,24666.0
2022-01-03 11:40:00,232.91,233.45,232.84,232.88,14220.0,220.3612,220.8721,220.295,220.3328,14220.0
2022-01-03 11:50:00,232.9,233.1,232.6,232.77,20876.0,220.3517,220.541,220.0679,220.2288,20876.0
2022-01-03 12:00:00,232.73,233.0,232.49,232.96,8353.0,220.1909,220.4464,219.9638,220.4085,8353.0
2022-01-03 12:10:00,232.91,233.53,232.91,233.37,6715.0,220.3612,220.9478,220.3612,220.7964,6715.0
2022-01-03 12:20:00,233.37,233.5,233.24,233.5,7409.0,220.7964,220.9194,220.6734,220.9194,7409.0
2022-01-03 12:30:00,233.48,233.78,233.36,233.76,20933.0,220.9005,221.1843,220.787,221.1654,20933.0
2022-01-03 12:40:00,233.79,234.02,233.55,233.79,9597.0,221.1938,221.4114,220.9667,221.1938,9597.0
2022-01-03 12:50:00,233.82,234.05,233.6,233.69,10693.0,221.2222,221.4398,221.014,221.0992,10693.0
2022-01-03 13:00:00,233.68,233.71,233.56,233.62,6790.0,221.0897,221.1181,220.9762,221.033,6790.0
2022-01-03 13:10:00,233.66,234.03,233.66,233.85,10312.0,221.0708,221.4209,221.0708,221.2506,10312.0
2022-01-03 13:20:00,233.83,234.17,233.78,234.02,10759.0,221.2316,221.5533,221.1843,221.4114,10759.0
2022-01-03 13:30:00,234.02,234.09,233.86,233.91,7091.0,221.4114,221.4776,221.26,221.3073,7091.0
2022-01-03 13:40:00,233.91,233.96,233.54,233.74,19630.0,221.3073,221.3546,220.9573,221.1465,19630.0
2022-01-03 13:50:00,233.75,234.01,233.69,233.98,11951.0,221.1559,221.4019,221.0992,221.3736,11951.0
2022-01-03 14:00:00,233.99,234.17,233.89,234.09,10559.0,221.383,221.5533,221.2884,221.4776,10559.0
2022-01-03 14:10:00,234.05,234.31,234.05,234.25,13965.0,221.4398,221.6858,221.4398,221.629,13965.0
2022-01-03 14:20:00,234.21,234.39,234.12,234.37,8669.0,221.5912,221.7615,221.506,221.7425,8669.0
2022-01-03 14:30:00,234.41,234.58,234.41,234.51,11971.0,221.7804,221.9412,221.7804,221.875,11971.0
2022-01-03 14:40:00,234.55,234.92,234.53,234.77,21704.0,221.9128,222.2629,221.8939,222.121,21704.0
2022-01-03 14:50:00,234.72,234.84,234.62,234.68,13425.0,222.0737,222.1872,221.9791,222.0358,13425.0
2022-01-03 15:00:00,234.73,234.78,234.36,234.41,12734.0,222.0831,222.1305,221.7331,221.7804,12734.0
2022-01-03 15:10:00,234.47,234.58,234.34,234.53,12132.0,221.8372,221.9412,221.7142,221.8939,12132.0
2022-01-03 15:20:00,234.55,234.99,234.54,234.88,27428.0,221.9128,222.3291,221.9034,222.2251,27428.0
2022-01-03 15:30:00,234.85,235.33,234.71,235.25,37012.0,222.1967,222.6508,222.0642,222.5751,37012.0
2022-01-03 15:40:00,235.33,235.68,234.86,235.51,36717.0,222.6508,222.982,222.2061,222.8211,36717.0
2022-01-03 15:50:00,235.54,235.81,235.11,235.54,168234.0,222.8495,223.105,222.4427,222.8495,168234.0
2022-01-04 09:30:00,233.44,235.0,233.01,235.0,50591.0,220.8627,222.3386,220.4558,222.3386,50591.0
2022-01-04 09:40:00,234.84,235.6,234.51,234.57,15681.0,222.1872,222.9063,221.875,221.9318,15681.0
2022-01-04 09:50:00,233.9,235.62,233.84,234.82,55341.0,221.2979,222.9252,221.2411,222.1683,55341.0
2022-01-04 10:00:00,234.89,235.5,234.61,234.92,17735.0,222.2345,222.8117,221.9696,222.2629,17735.0
2022-01-04 10:10:00,234.92,235.2,234.33,234.79,11892.0,222.2629,222.5278,221.7047,222.1399,11892.0
2022-01-04 10:20:00,234.74,235.0,234.38,234.71,12355.0,222.0926,222.3386,221.752,222.0642,12355.0
2022-01-04 10:30:00,234.61,234.93,234.2,234.41,15265.0,221.9696,222.2724,221.5817,221.7804,15265.0
2022-01-04 10:40:00,234.43,234.59,234.1,234.34,20415.0,221.7993,221.9507,221.4871,221.7142,20415.0
2022-01-04 10:50:00,234.43,235.43,234.37,235.01,14684.0,221.7993,222.7454,221.7425,222.3481,14684.0
2022-01-04 11:00:00,235.0,235.63,234.53,234.72,37162.0,222.3386,222.9347,221.8939,222.0737,37162.0
2022-01-04 11:10:00,234.84,235.7,234.84,235.7,10397.0,222.1872,223.0009,222.1872,223.0009,10397.0
2022-01-04 11:20:00,235.61,235.91,235.02,235.4,11558.0,222.9157,223.1996,222.3575,222.7171,11558.0
2022-01-04 11:30:00,235.49,235.79,235.25,235.66,20293.0,222.8022,223.086,222.5751,222.963,20293.0
2022-01-04 11:40:00,235.62,235.88,235.52,235.63,11682.0,222.9252,223.1712,222.8306,222.9347,11682.0
2022-01-04 11:50:00,235.55,235.66,235.24,235.42,9264.0,222.859,222.963,222.5657,222.736,9264.0
2022-01-04 12:00:00,235.39,235.7,235.0,235.7,9079.0,222.7076,223.0009,222.3386,223.0009,9079.0
2022-01-04 12:10:00,235.58,235.7,235.0,235.0,9745.0,222.8874,223.0009,222.3386,222.3386,9745.0
2022-01-04 12:20:00,235.15,235.24,235.0,235.16,28252.0,222.4805,222.5657,222.3386,222.49,28252.0
2022-01-04 12:30:00,235.17,235.23,235.04,235.22,5466.0,222.4994,222.5562,222.3764,222.5467,5466.0
2022-01-04 12:40:00,235.22,235.36,234.97,234.97,8045.0,222.5467,222.6792,222.3102,222.3102,8045.0
2022-01-04 12:50:00,234.98,235.26,234.93,235.05,9467.0,222.3197,222.5846,222.2724,222.3859,9467.0
2022-01-04 13:00:00,235.0,235.09,234.54,234.58,12979.0,222.3386,222.4238,221.9034,221.9412,12979.0
2022-01-04 13:10:00,234.58,234.67,234.46,234.54,14653.0,221.9412,222.0264,221.8277,221.9034,14653.0
2022-01-04 13:20:00,234.6,234.64,234.0,234.53,20681.0,221.9602,221.998,221.3925,221.8939,20681.0
2022-01-04 13:30:00,234.53,234.61,234.1,234.17,13143.0,221.8939,221.9696,221.4871,221.5533,13143.0
2022-01-04 13:40:00,234.1,234.26,234.0,234.19,16312.0,221.4871,221.6385,221.3925,221.5722,16312.0
2022-01-04 13:50:00,234.15,234.31,234.11,234.23,7260.0,221.5344,221.6858,221.4966,221.6101,7260.0
2022-01-04 14:00:00,234.23,234.53,234.15,234.43,9084.0,221.6101,221.8939,221.5344,221.7993,9084.0
2022-01-04 14:10:00,234.47,234.65,234.21,234.21,11796.0,221.8372,222.0075,221.5912,221.5912,11796.0
2022-01-04 14:20:00,234.17,234.33,234.01,234.18,9554.0,221.5533,221.7047,221.4019,221.5628,9554.0
2022-01-04 14:30:00,234.35,234.48,233.99,234.09,18593.0,221.7236,221.8466,221.383,221.4776,18593.0
2022-01-04 14:40:00,234.15,234.42,234.15,234.37,12425.0,221.5344,221.7899,221.5344,221.7425,12425.0
2022-01-04 14:50:00,234.46,234.48,234.27,234.33,10355.0,221.8277,221.8466,221.6479,221.7047,10355.0
2022-01-04 15:00:00,234.39,234.54,234.26,234.52,11742.0,221.7615,221.9034,221.6385,221.8845,11742.0
2022-01-04 15:10:00,234.57,234.76,234.49,234.7,14027.0,221.9318,222.1115,221.8561,222.0548,14027.0
2022-01-04 15:20:00,234.67,234.99,234.52,234.95,15680.0,222.0264,222.3291,221.8845,222.2913,15680.0
2022-01-04 15:30:00,234.94,234.95,234.48,234.48,22726.0,222.2818,222.2913,221.8466,221.8466,22726.0
2022-01-04 15:40:00,234.51,234.7,234.15,234.38,23403.0,221.875,222.0548,221.5344,221.752,23403.0
2022-01-04 15:50:00,234.48,234.53,233.64,233.67,120094.0,221.8466,221.8939,221.0519,221.0803,120094.0
2022-01-05 09:30:00,233.97,234.33,233.0,233.24,35082.0,221.3641,221.7047,220.4464,220.6734,35082.0
2022-01-05 09:40:00,232.82,233.83,232.68,233.17,42847.0,220.2761,221.2316,220.1436,220.6072,42847.0
2022-01-05 09:50:00,233.19,234.51,233.0,234.08,100950.0,220.6261,221.875,220.4464,221.4682,100950.0
2022-01-05 10:00:00,233.95,234.57,233.77,234.09,98522.0,221.3452,221.9318,221.1749,221.4776,98522.0
2022-01-05 10:10:00,234.15,235.1,233.98,234.5,30462.0,221.5344,222.4332,221.3736,221.8655,30462.0
2022-01-05 10:20:00,234.57,235.47,234.44,235.13,32950.0,221.9318,222.7833,221.8088,222.4616,32950.0
2022-01-05 10:30:00,235.14,235.16,234.69,234.83,25014.0,222.4711,222.49,222.0453,222.1778,25014.0
2022-01-05 10:40:00,234.83,235.0,234.4,234.82,37092.0,222.1778,222.3386,221.7709,222.1683,37092.0
2022-01-05 10:50:00,234.87,235.49,234.51,235.49,146668.0,222.2156,222.8022,221.875,222.8022,146668.0
2022-01-05 11:00:00,235.33,235.87,235.2,235.87,16341.0,222.6508,223.1617,222.5278,223.1617,16341.0
2022-01-05 11:10:00,235.87,236.41,235.52,236.19,100598.0,223.1617,223.6726,222.8306,223.4645,100598.0
2022-01-05 11:20:00,236.03,236.38,235.82,236.0,34022.0,223.3131,223.6443,223.1144,223.2847,34022.0
2022-01-05 11:30:00,236.0,236.09,235.73,235.81,27196.0,223.2847,223.3699,223.0293,223.105,27196.0
2022-01-05 11:40:00,235.96,236.55,235.96,236.5,11117.0,223.2469,223.8051,223.2469,223.7578,11117.0
2022-01-05 11:50:00,236.46,237.0,236.28,236.8,102294.0,223.7199,224.2308,223.5496,224.0416,102294.0
2022-01-05 12:00:00,236.71,236.76,236.49,236.65,12956.0,223.9565,224.0038,223.7483,223.8997,12956.0
2022-01-05 12:10:00,236.63,236.99,236.62,236.8,13686.0,223.8808,224.2214,223.8713,224.0416,13686.0
2022-01-05 12:20:00,236.84,236.84,236.52,236.65,7606.0,224.0795,224.0795,223.7767,223.8997,7606.0
2022-01-05 12:30:00,236.65,236.79,236.5,236.75,11099.0,223.8997,224.0322,223.7578,223.9943,11099.0
2022-01-05 12:40:00,236.86,236.92,236.51,236.7,8486.0,224.0984,224.1552,223.7672,223.947,8486.0
2022-01-05 12:50:00,236.61,236.7,236.48,236.55,7070.0,223.8619,223.947,223.7389,223.8051,7070.0
2022-01-05 13:00:00,236.51,236.53,236.01,236.5,15823.0,223.7672,223.7862,223.2942,223.7578,15823.0
2022-01-05 13:10:00,236.43,236.45,236.18,236.34,28340.0,223.6916,223.7105,223.455,223.6064,28340.0
2022-01-05 13:20:00,236.34,236.4,235.64,235.64,9637.0,223.6064,223.6632,222.9441,222.9441,9637.0
2022-01-05 13:30:00,235.69,235.84,235.58,235.83,6218.0,222.9914,223.1333,222.8874,223.1239,6218.0
2022-01-05 13:40:00,235.84,235.86,235.69,235.8,6742.0,223.1333,223.1523,222.9914,223.0955,6742.0
2022-01-05 13:50:00,235.82,236.04,235.79,236.04,6339.0,223.1144,223.3226,223.086,223.3226,6339.0
2022-01-05 14:00:00,236.0,236.21,235.15,235.16,7994.0,223.2847,223.4834,222.4805,222.49,7994.0
2022-01-05 14:10:00,235.29,235.36,234.61,234.78,15601.0,222.613,222.6792,221.9696,222.1305,15601.0
2022-01-05 14:20:00,234.86,234.89,234.48,234.53,25656.0,222.2061,222.2345,221.8466,221.8939,25656.0
2022-01-05 14:30:00,234.46,234.68,234.1,234.39,8418.0,221.8277,222.0358,221.4871,221.7615,8418.0
2022-01-05 14:40:00,234.47,234.65,234.27,234.61,6408.0,221.8372,222.0075,221.6479,221.9696,6408.0
2022-01-05 14:50:00,234.57,234.68,234.2,234.65,11507.0,221.9318,222.0358,221.5817,222.0075,11507.0
2022-01-05 15:00:00,234.53,234.75,234.46,234.69,20973.0,221.8939,222.1021,221.8277,222.0453,20973.0
2022-01-05 15:10:00,234.64,234.82,234.25,234.73,26267.0,221.998,222.1683,221.629,222.0831,26267.0
2022-01-05 15:20:00,234.77,234.86,234.47,234.86,14615.0,222.121,222.2061,221.8372,222.2061,14615.0
2022-01-05 15:30:00,234.79,235.0,234.57,234.95,31098.0,222.1399,222.3386,221.9318,222.2913,31098.0
2022-01-05 15:40:00,235.01,235.24,234.51,234.51,39150.0,222.3481,222.5657,221.875,221.875,39150.0
2022-01-05 15:50:00,234.53,234.56,233.77,233.89,109402.0,221.8939,221.9223,221.1749,221.2884,109402.0
2022-01-06 09:30:00,226.69,231.55,226.69,230.96,130853.0,214.4763,219.0745,214.4763,218.5163,130853.0
2022-01-06 09:40:00,230.76,231.1,229.79,230.79,34740.0,218.327,218.6487,217.4093,218.3554,34740.0
2022-01-06 09:50:00,230.59,232.07,229.67,229.67,73701.0,218.1662,219.5665,217.2958,217.2958,73701.0
2022-01-06 10:00:00,229.79,230.08,228.83,229.21,63427.0,217.4093,217.6837,216.501,216.8606,63427.0
2022-01-06 10:10:00,229.21,231.36,229.21,230.08,82641.0,216.8606,218.8947,216.8606,217.6837,82641.0
2022-01-06 10:20:00,230.05,231.8,230.03,231.07,32625.0,217.6553,219.311,217.6364,218.6203,32625.0
2022-01-06 10:30:00,231.29,232.05,231.26,232.04,25104.0,218.8285,219.5475,218.8001,219.5381,25104.0
2022-01-06 10:40:00,232.08,233.62,232.01,233.33,31209.0,219.5759,221.033,219.5097,220.7586,31209.0
2022-01-06 10:50:00,233.15,234.37,232.82,232.82,74247.0,220.5883,221.7425,220.2761,220.2761,74247.0
2022-01-06 11:00:00,232.94,233.8,232.94,233.7,48330.0,220.3896,221.2033,220.3896,221.1086,48330.0
2022-01-06 11:10:00,233.68,233.98,233.25,233.98,22070.0,221.0897,221.3736,220.6829,221.3736,22070.0
2022-01-06 11:20:00,233.79,234.22,233.79,234.09,23147.0,221.1938,221.6006,221.1938,221.4776,23147.0
2022-01-06 11:30:00,233.97,233.97,233.47,233.47,12656.0,221.3641,221.3641,220.891,220.891,12656.0
2022-01-06 11:40:00,233.57,234.23,233.57,233.73,14343.0,220.9856,221.6101,220.9856,221.137,14343.0
2022-01-06 11:50:00,233.73,234.64,233.73,234.64,13362.0,221.137,221.998,221.137,221.998,13362.0
2022-01-06 12:00:00,234.44,234.52,233.91,234.07,14650.0,221.8088,221.8845,221.3073,221.4587,14650.0
2022-01-06 12:10:00,234.07,234.07,233.66,233.86,12533.0,221.4587,221.4587,221.0708,221.26,12533.0
2022-01-06 12:20:00,233.9,234.68,233.71,234.47,57308.0,221.2979,222.0358,221.1181,221.8372,57308.0
2022-01-06 12:30:00,234.46,235.14,234.26,234.77,17657.0,221.8277,222.4711,221.6385,222.121,17657.0
2022-01-06 12:40:00,234.87,235.49,234.81,235.33,30568.0,222.2156,222.8022,222.1588,222.6508,30568.0
2022-01-06 12:50:00,235.0,235.74,234.82,234.86,42021.0,222.3386,223.0387,222.1683,222.2061,42021.0
2022-01-06 13:00:00,235.0,235.55,234.83,235.55,39369.0,222.3386,222.859,222.1778,222.859,39369.0
2022-01-06 13:10:00,235.53,235.58,235.08,235.29,17708.0,222.84,222.8874,222.4143,222.613,17708.0
2022-01-06 13:20:00,235.29,235.56,235.08,235.41,32026.0,222.613,222.8684,222.4143,222.7265,32026.0
2022-01-06 13:30:00,235.41,235.96,235.41,235.77,26174.0,222.7265,223.2469,222.7265,223.0671,26174.0
2022-01-06 13:40:00,235.76,236.02,235.65,235.8,177011.0,223.0577,223.3036,222.9536,223.0955,177011.0
2022-01-06 13:50:00,235.78,235.96,235.7,235.82,76692.0,223.0766,223.2469,223.0009,223.1144,76692.0
2022-01-06 14:00:00,235.79,236.14,235.75,236.12,67732.0,223.086,223.4172,223.0482,223.3983,67732.0
2022-01-06 14:10:00,236.08,236.25,235.91,236.01,27694.0,223.3604,223.5213,223.1996,223.2942,27694.0
2022-01-06 14:20:00,236.04,236.2,235.96,236.06,25722.0,223.3226,223.4739,223.2469,223.3415,25722.0
2022-01-06 14:30:00,236.04,236.19,235.95,236.18,25825.0,223.3226,223.4645,223.2374,223.455,25825.0
2022-01-06 14:40:00,236.18,236.32,236.0,236.25,14163.0,223.455,223.5875,223.2847,223.5213,14163.0
2022-01-06 14:50:00,236.27,236.27,235.99,236.0,16209.0,223.5402,223.5402,223.2753,223.2847,16209.0
2022-01-06 15:00:00,236.03,236.41,236.02,236.23,20365.0,223.3131,223.6726,223.3036,223.5023,20365.0
2022-01-06 15:10:00,236.23,236.5,236.03,236.19,23502.0,223.5023,223.7578,223.3131,223.4645,23502.0
2022-01-06 15:20:00,236.21,236.3,235.92,236.21,139414.0,223.4834,223.5686,223.209,223.4834,139414.0
2022-01-06 15:30:00,236.21,236.32,235.82,236.06,233604.0,223.4834,223.5875,223.1144,223.3415,233604.0
2022-01-06 15:40:00,236.1,236.11,235.43,235.46,64408.0,223.3793,223.3888,222.7454,222.7738,64408.0
2022-01-06 15:50:00,235.46,236.02,235.19,235.81,187721.0,222.7738,223.3036,222.5184,223.105,187721.0
2022-01-07 09:30:00,235.55,236.91,234.65,236.83,55543.0,222.859,224.1457,222.0075,224.07,55543.0
2022-01-07 09:40:00,236.91,239.29,236.11,239.18,204952.0,224.1457,226.3975,223.3888,226.2934,204952.0
2022-01-07 09:50:00,239.16,240.14,238.78,239.02,68474.0,226.2745,227.2017,225.9149,226.142,68474.0
2022-01-07 10:00:00,239.06,239.25,238.17,238.78,49591.0,226.1799,226.3596,225.3378,225.9149,49591.0
2022-01-07 10:10:00,238.98,239.88,238.83,239.35,71069.0,226.1042,226.9557,225.9622,226.4542,71069.0
2022-01-07 10:20:00,239.48,239.95,238.98,239.23,78766.0,226.5772,227.0219,226.1042,226.3407,78766.0
2022-01-07 10:30:00,239.2,239.38,237.99,238.33,29974.0,226.3123,226.4826,225.1675,225.4892,29974.0
2022-01-07 10:40:00,238.39,239.19,238.39,238.97,31230.0,225.546,226.3029,225.546,226.0947,31230.0
2022-01-07 10:50:00,238.92,239.54,238.92,239.01,22543.0,226.0474,226.634,226.0474,226.1326,22543.0
2022-01-07 11:00:00,238.87,239.26,238.27,238.34,42266.0,226.0001,226.3691,225.4324,225.4986,42266.0
2022-01-07 11:10:00,238.34,238.52,238.11,238.29,53621.0,225.4986,225.669,225.281,225.4513,53621.0
2022-01-07 11:20:00,238.32,239.41,238.25,239.23,21351.0,225.4797,226.511,225.4135,226.3407,21351.0
2022-01-07 11:30:00,239.16,239.69,238.83,238.88,35949.0,226.2745,226.7759,225.9622,226.0096,35949.0
2022-01-07 11:40:00,238.76,239.39,238.62,239.38,22749.0,225.896,226.4921,225.7636,226.4826,22749.0
2022-01-07 11:50:00,239.48,239.95,239.4,239.91,60064.0,226.5772,227.0219,226.5015,226.9841,60064.0
2022-01-07 12:00:00,239.91,239.91,239.24,239.24,11770.0,226.9841,226.9841,226.3502,226.3502,11770.0
2022-01-07 12:10:00,239.29,239.42,239.19,239.23,17352.0,226.3975,226.5205,226.3029,226.3407,17352.0
2022-01-07 12:20:00,239.24,239.42,238.44,238.44,19317.0,226.3502,226.5205,225.5933,225.5933,19317.0
2022-01-07 12:30:00,238.42,238.43,238.22,238.32,9092.0,225.5743,225.5838,225.3851,225.4797,9092.0
2022-01-07 12:40:00,238.34,238.63,237.82,237.89,27375.0,225.4986,225.773,225.0067,225.0729,27375.0
2022-01-07 12:50:00,237.96,238.18,237.95,238.09,14286.0,225.1391,225.3473,225.1297,225.2621,14286.0
2022-01-07 13:00:00,238.07,238.23,237.97,238.15,10536.0,225.2432,225.3946,225.1486,225.3189,10536.0
2022-01-07 13:10:00,238.18,238.3,238.11,238.25,15588.0,225.3473,225.4608,225.281,225.4135,15588.0
2022-01-07 13:20:00,238.3,238.63,238.3,238.54,11025.0,225.4608,225.773,225.4608,225.6879,11025.0
2022-01-07 13:30:00,238.57,238.86,238.57,238.75,8637.0,225.7163,225.9906,225.7163,225.8866,8637.0
2022-01-07 13:40:00,238.77,238.77,238.2,238.35,28551.0,225.9055,225.9055,225.3662,225.5081,28551.0
2022-01-07 13:50:00,238.32,238.6,238.24,238.52,9151.0,225.4797,225.7446,225.404,225.669,9151.0
2022-01-07 14:00:00,238.51,238.58,238.19,238.35,16922.0,225.6595,225.7257,225.3567,225.5081,16922.0
2022-01-07 14:10:00,238.4,238.5,238.32,238.41,10256.0,225.5554,225.65,225.4797,225.5649,10256.0
2022-01-07 14:20:00,238.36,238.36,238.12,238.19,14382.0,225.5176,225.5176,225.2905,225.3567,14382.0
2022-01-07 14:30:00,238.16,238.22,237.98,238.21,12940.0,225.3283,225.3851,225.158,225.3757,12940.0
2022-01-07 14:40:00,238.19,238.78,238.18,238.66,24337.0,225.3567,225.9149,225.3473,225.8014,24337.0
2022-01-07 14:50:00,238.56,238.58,238.14,238.44,24875.0,225.7068,225.7257,225.3094,225.5933,24875.0
2022-01-07 15:00:00,238.4,238.4,237.43,237.55,28585.0,225.5554,225.5554,224.6377,224.7512,28585.0
2022-01-07 15:10:00,237.61,238.1,237.5,238.02,23542.0,224.808,225.2716,224.7039,225.1959,23542.0
2022-01-07 15:20:00,238.03,238.14,237.89,238.01,25336.0,225.2054,225.3094,225.0729,225.1864,25336.0
2022-01-07 15:30:00,238.05,238.16,237.82,238.15,36640.0,225.2243,225.3283,225.0067,225.3189,36640.0
2022-01-07 15:40:00,238.15,238.59,238.15,238.35,55626.0,225.3189,225.7352,225.3189,225.5081,55626.0
2022-01-07 15:50:00,238.33,238.53,237.83,238.21,214757.0,225.4892,225.6784,225.0161,225.3757,214757.0
2022-01-10 09:30:00,238.27,238.27,236.38,237.73,53759.0,225.4324,225.4324,223.6443,224.9215,53759.0
2022-01-10 09:40:00,237.7,238.0,236.95,237.49,91843.0,224.8931,225.177,224.1835,224.6944,91843.0
2022-01-10 09:50:00,237.54,239.24,237.25,239.24,125854.0,224.7418,226.3502,224.4674,226.3502,125854.0
2022-01-10 10:00:00,239.0,239.75,238.05,238.28,188467.0,226.1231,226.8327,225.2243,225.4419,188467.0
2022-01-10 10:10:00,238.29,238.39,235.78,235.84,54590.0,225.4513,225.546,223.0766,223.1333,54590.0
2022-01-10 10:20:00,235.4,235.89,234.91,235.84,42581.0,222.7171,223.1807,222.2535,223.1333,42581.0
2022-01-10 10:30:00,235.78,236.72,235.68,236.2,79148.0,223.0766,223.9659,222.982,223.4739,79148.0
2022-01-10 10:40:00,236.17,236.35,234.7,235.32,42936.0,223.4456,223.6159,222.0548,222.6414,42936.0
2022-01-10 10:50:00,235.45,235.9,235.24,235.67,16362.0,222.7644,223.1901,222.5657,222.9725,16362.0
2022-01-10 11:00:00,235.54,235.69,235.24,235.51,20208.0,222.8495,222.9914,222.5657,222.8211,20208.0
2022-01-10 11:10:00,235.51,235.82,235.32,235.69,17362.0,222.8211,223.1144,222.6414,222.9914,17362.0
2022-01-10 11:20:00,235.65,236.78,235.65,236.56,15765.0,222.9536,224.0227,222.9536,223.8146,15765.0
2022-01-10 11:30:00,236.58,236.58,235.8,235.88,11951.0,223.8335,223.8335,223.0955,223.1712,11951.0
2022-01-10 11:40:00,235.98,236.39,235.79,236.36,27950.0,223.2658,223.6537,223.086,223.6253,27950.0
2022-01-10 11:50:00,236.39,236.7,236.18,236.44,19684.0,223.6537,223.947,223.455,223.701,19684.0
2022-01-10 12:00:00,236.43,236.96,236.42,236.63,14878.0,223.6916,224.193,223.6821,223.8808,14878.0
2022-01-10 12:10:00,236.64,237.69,236.63,237.53,19418.0,223.8902,224.8837,223.8808,224.7323,19418.0
2022-01-10 12:20:00,237.51,237.83,237.27,237.77,31073.0,224.7134,225.0161,224.4863,224.9594,31073.0
2022-01-10 12:30:00,237.83,237.87,237.42,237.76,17896.0,225.0161,225.054,224.6282,224.9499,17896.0
2022-01-10 12:40:00,237.73,238.33,237.69,238.3,43840.0,224.9215,225.4892,224.8837,225.4608,43840.0
2022-01-10 12:50:00,238.3,238.6,238.13,238.2,37080.0,225.4608,225.7446,225.3,225.3662,37080.0
2022-01-10 13:00:00,238.15,238.33,237.42,237.42,23227.0,225.3189,225.4892,224.6282,224.6282,23227.0
2022-01-10 13:10:00,237.54,237.75,237.38,237.59,23207.0,224.7418,224.9404,224.5904,224.7891,23207.0
2022-01-10 13:20:00,237.65,237.84,237.41,237.41,19341.0,224.8458,225.0256,224.6188,224.6188,19341.0
2022-01-10 13:30:00,237.3,237.3,236.08,236.1,22592.0,224.5147,224.5147,223.3604,223.3793,22592.0
2022-01-10 13:40:00,236.09,236.62,236.03,236.43,16659.0,223.3699,223.8713,223.3131,223.6916,16659.0
2022-01-10 13:50:00,236.44,237.06,236.43,237.04,15822.0,223.701,224.2876,223.6916,224.2687,15822.0
2022-01-10 14:00:00,237.0,237.37,237.0,237.2,13114.0,224.2308,224.5809,224.2308,224.4201,13114.0
2022-01-10 14:10:00,237.2,237.22,236.7,237.13,14280.0,224.4201,224.439,223.947,224.3538,14280.0
2022-01-10 14:20:00,237.15,237.76,237.1,237.53,18009.0,224.3728,224.9499,224.3255,224.7323,18009.0
2022-01-10 14:30:00,237.54,237.54,236.99,237.18,18863.0,224.7418,224.7418,224.2214,224.4011,18863.0
2022-01-10 14:40:00,237.18,237.33,236.9,236.95,11099.0,224.4011,224.5431,224.1362,224.1835,11099.0
2022-01-10 14:50:00,236.91,236.91,236.38,236.66,24039.0,224.1457,224.1457,223.6443,223.9092,24039.0
2022-01-10 15:00:00,236.7,236.78,235.81,235.9,23713.0,223.947,224.0227,223.105,223.1901,23713.0
2022-01-10 15:10:00,235.9,236.39,235.89,236.29,21526.0,223.1901,223.6537,223.1807,223.5591,21526.0
2022-01-10 15:20:00,236.28,236.36,235.81,236.08,14696.0,223.5496,223.6253,223.105,223.3604,14696.0
2022-01-10 15:30:00,236.03,236.62,235.98,236.21,17134.0,223.3131,223.8713,223.2658,223.4834,17134.0
2022-01-10 15:40:00,236.23,236.49,235.97,236.16,34991.0,223.5023,223.7483,223.2563,223.4361,34991.0
2022-01-10 15:50:00,236.22,236.56,236.12,236.3,118326.0,223.4929,223.8146,223.3983,223.5686,118326.0
2022-01-11 09:30:00,235.97,236.86,234.19,236.82,130431.0,223.2563,224.0984,221.5722,224.0605,130431.0
2022-01-11 09:40:00,236.5,237.0,234.45,234.55,155698.0,223.7578,224.2308,221.8182,221.9128,155698.0
2022-01-11 09:50:00,234.42,234.67,232.98,233.82,50269.0,221.7899,222.0264,220.4274,221.2222,50269.0
2022-01-11 10:00:00,233.84,235.27,233.51,234.08,31589.0,221.2411,222.5941,220.9289,221.4682,31589.0
2022-01-11 10:10:00,234.09,235.37,233.82,235.18,90875.0,221.4776,222.6887,221.2222,222.5089,90875.0
2022-01-11 10:20:00,235.07,235.24,234.53,234.91,42159.0,222.4048,222.5657,221.8939,222.2535,42159.0
2022-01-11 10:30:00,234.76,235.12,233.78,233.84,38507.0,222.1115,222.4521,221.1843,221.2411,38507.0
2022-01-11 10:40:00,233.9,233.91,231.8,231.84,54085.0,221.2979,221.3073,219.311,219.3489,54085.0
2022-01-11 10:50:00,231.83,232.09,231.27,231.5,81361.0,219.3394,219.5854,218.8096,219.0272,81361.0
2022-01-11 11:00:00,231.52,232.4,231.33,231.91,43730.0,219.0461,219.8787,218.8663,219.4151,43730.0
2022-01-11 11:10:00,232.0,232.67,231.73,231.73,55456.0,219.5002,220.1341,219.2448,219.2448,55456.0
2022-01-11 11:20:00,231.93,232.95,231.84,232.31,20493.0,219.434,220.3991,219.3489,219.7935,20493.0
2022-01-11 11:30:00,232.21,232.44,231.83,232.12,18941.0,219.6989,219.9165,219.3394,219.6138,18941.0
2022-01-11 11:40:00,232.14,232.33,231.67,232.03,53643.0,219.6327,219.8125,219.188,219.5286,53643.0
2022-01-11 11:50:00,232.12,232.4,231.78,231.93,34628.0,219.6138,219.8787,219.2921,219.434,34628.0
2022-01-11 12:00:00,231.98,232.01,231.68,231.84,23167.0,219.4813,219.5097,219.1975,219.3489,23167.0
2022-01-11 12:10:00,231.73,231.76,230.83,231.04,15407.0,219.2448,219.2732,218.3933,218.592,15407.0
2022-01-11 12:20:00,230.99,230.99,230.05,230.09,18982.0,218.5447,218.5447,217.6553,217.6931,18982.0
2022-01-11 12:30:00,230.07,230.44,230.0,230.23,34160.0,217.6742,218.0243,217.608,217.8256,34160.0
2022-01-11 12:40:00,230.22,230.22,229.2,229.94,62741.0,217.8161,217.8161,216.8511,217.5512,62741.0
2022-01-11 12:50:00,230.0,230.22,229.66,230.19,26284.0,217.608,217.8161,217.2863,217.7878,26284.0
2022-01-11 13:00:00,230.09,230.16,229.78,229.81,20422.0,217.6931,217.7594,217.3998,217.4282,20422.0
2022-01-11 13:10:00,229.73,230.12,229.33,230.11,25956.0,217.3525,217.7215,216.9741,217.7121,25956.0
2022-01-11 13:20:00,230.03,230.14,229.52,229.52,17288.0,217.6364,217.7405,217.1539,217.1539,17288.0
2022-01-11 13:30:00,229.62,229.62,229.16,229.35,28239.0,217.2485,217.2485,216.8133,216.993,28239.0
2022-01-11 13:40:00,229.37,229.46,228.61,228.61,30311.0,217.0119,217.0971,216.2929,216.2929,30311.0
2022-01-11 13:50:00,228.67,229.13,228.36,228.37,62806.0,216.3497,216.7849,216.0564,216.0658,62806.0
2022-01-11 14:00:00,228.45,228.51,227.52,227.82,61964.0,216.1415,216.1983,215.2616,215.5454,61964.0
2022-01-11 14:10:00,227.82,228.03,227.6,227.96,26763.0,215.5454,215.7441,215.3373,215.6779,26763.0
2022-01-11 14:20:00,227.93,229.42,227.93,229.36,46224.0,215.6495,217.0592,215.6495,217.0025,46224.0
2022-01-11 14:30:00,229.26,229.87,229.26,229.62,25299.0,216.9079,217.485,216.9079,217.2485,25299.0
2022-01-11 14:40:00,229.57,229.71,228.7,228.7,17518.0,217.2012,217.3336,216.378,216.378,17518.0
2022-01-11 14:50:00,228.73,229.07,228.65,228.91,12906.0,216.4064,216.7281,216.3307,216.5767,12906.0
2022-01-11 15:00:00,228.88,229.45,228.88,229.32,18620.0,216.5483,217.0876,216.5483,216.9646,18620.0
2022-01-11 15:10:00,229.29,229.34,229.07,229.09,13564.0,216.9362,216.9836,216.7281,216.747,13564.0
2022-01-11 15:20:00,229.06,229.16,228.67,228.97,22840.0,216.7186,216.8133,216.3497,216.6335,22840.0
2022-01-11 15:30:00,228.93,229.28,228.83,228.84,28975.0,216.5956,216.9268,216.501,216.5105,28975.0
2022-01-11 15:40:00,228.89,229.26,228.8,228.8,41605.0,216.5578,216.9079,216.4726,216.4726,41605.0
2022-01-11 15:50:00,228.83,229.01,228.51,228.66,205838.0,216.501,216.6713,216.1983,216.3402,205838.0
2022-01-12 09:30:00,229.25,229.39,227.02,228.4,32977.0,216.8984,217.0309,214.7886,216.0942,32977.0
2022-01-12 09:40:00,228.09,228.48,227.46,228.12,7411.0,215.8009,216.1699,215.2048,215.8293,7411.0
2022-01-12 09:50:00,228.3,228.94,228.14,228.4,13049.0,215.9996,216.6051,215.8482,216.0942,13049.0
2022-01-12 10:00:00,228.46,228.6,227.98,228.29,11746.0,216.151,216.2834,215.6968,215.9901,11746.0
2022-01-12 10:10:00,228.3,228.7,228.01,228.53,10119.0,215.9996,216.378,215.7252,216.2172,10119.0
2022-01-12 10:20:00,228.49,228.8,228.2,228.71,10943.0,216.1793,216.4726,215.905,216.3875,10943.0
2022-01-12 10:30:00,228.71,228.71,227.55,227.55,14701.0,216.3875,216.3875,215.29,215.29,14701.0
2022-01-12 10:40:00,227.48,227.58,227.13,227.47,10446.0,215.2238,215.3184,214.8926,215.2143,10446.0
2022-01-12 10:50:00,227.67,228.18,227.6,228.18,8916.0,215.4035,215.8861,215.3373,215.8861,8916.0
2022-01-12 11:00:00,228.17,228.28,227.17,227.48,23862.0,215.8766,215.9807,214.9305,215.2238,23862.0
2022-01-12 11:10:00,227.49,227.64,227.08,227.33,9735.0,215.2332,215.3751,214.8453,215.0818,9735.0
2022-01-12 11:20:00,227.32,227.7,227.11,227.5,12380.0,215.0724,215.4319,214.8737,215.2427,12380.0
2022-01-12 11:30:00,227.55,227.81,227.51,227.51,11693.0,215.29,215.536,215.2522,215.2522,11693.0
2022-01-12 11:40:00,227.54,227.75,227.26,227.75,5571.0,215.2805,215.4792,215.0156,215.4792,5571.0
2022-01-12 11:50:00,227.82,228.16,227.7,228.16,9776.0,215.5454,215.8671,215.4319,215.8671,9776.0
2022-01-12 12:00:00,228.22,228.42,227.87,228.03,5318.0,215.9239,216.1131,215.5928,215.7441,5318.0
2022-01-12 12:10:00,227.92,228.13,227.89,227.93,3737.0,215.6401,215.8387,215.6117,215.6495,3737.0
2022-01-12 12:20:00,227.97,228.09,227.85,228.01,7206.0,215.6874,215.8009,215.5738,215.7252,7206.0
2022-01-12 12:30:00,228.01,228.11,227.69,227.69,5344.0,215.7252,215.8198,215.4225,215.4225,5344.0
2022-01-12 12:40:00,227.82,228.01,227.69,227.95,3186.0,215.5454,215.7252,215.4225,215.6684,3186.0
2022-01-12 12:50:00,228.09,228.46,228.09,228.38,6326.0,215.8009,216.151,215.8009,216.0753,6326.0
2022-01-12 13:00:00,228.45,228.68,228.35,228.46,24108.0,216.1415,216.3591,216.0469,216.151,24108.0
2022-01-12 13:10:00,228.48,228.56,228.03,228.15,12524.0,216.1699,216.2456,215.7441,215.8577,12524.0
2022-01-12 13:20:00,228.2,228.31,227.9,228.15,7812.0,215.905,216.009,215.6211,215.8577,7812.0
2022-01-12 13:30:00,228.16,228.43,227.9,228.05,16550.0,215.8671,216.1226,215.6211,215.7631,16550.0
2022-01-12 13:40:00,228.03,228.12,227.89,227.9,5425.0,215.7441,215.8293,215.6117,215.6211,5425.0
2022-01-12 13:50:00,227.82,227.82,227.2,227.28,11434.0,215.5454,215.5454,214.9589,215.0345,11434.0
2022-01-12 14:00:00,227.3,227.6,227.3,227.39,8426.0,215.0535,215.3373,215.0535,215.1386,8426.0
2022-01-12 14:10:00,227.53,227.66,227.44,227.62,10585.0,215.2711,215.3941,215.1859,215.3562,10585.0
2022-01-12 14:20:00,227.61,227.88,227.61,227.81,8553.0,215.3468,215.6022,215.3468,215.536,8553.0
2022-01-12 14:30:00,227.78,227.84,227.53,227.61,7047.0,215.5076,215.5644,215.2711,215.3468,7047.0
2022-01-12 14:40:00,227.56,227.83,227.51,227.73,22875.0,215.2995,215.5549,215.2522,215.4603,22875.0
2022-01-12 14:50:00,227.7,228.05,227.67,228.03,16146.0,215.4319,215.7631,215.4035,215.7441,16146.0
2022-01-12 15:00:00,228.06,228.07,227.41,227.51,12509.0,215.7725,215.782,215.1575,215.2522,12509.0
2022-01-12 15:10:00,227.43,227.53,227.27,227.29,20518.0,215.1765,215.2711,215.0251,215.044,20518.0
2022-01-12 15:20:00,227.34,227.97,227.31,227.97,23633.0,215.0913,215.6874,215.0629,215.6874,23633.0
2022-01-12 15:30:00,227.77,227.93,227.63,227.83,19353.0,215.4981,215.6495,215.3657,215.5549,19353.0
2022-01-12 15:40:00,227.79,228.16,227.76,228.1,29657.0,215.5171,215.8671,215.4887,215.8104,29657.0
2022-01-12 15:50:00,228.15,228.77,228.15,228.59,181449.0,215.8577,216.4443,215.8577,216.274,181449.0
2022-01-13 09:30:00,228.16,228.99,226.46,226.62,34028.0,215.8671,216.6524,214.2587,214.4101,34028.0
2022-01-13 09:40:00,226.44,226.99,225.67,226.49,32010.0,214.2398,214.7602,213.5113,214.2871,32010.0
2022-01-13 09:50:00,226.5,227.42,226.48,227.4,18989.0,214.2966,215.167,214.2776,215.1481,18989.0
2022-01-13 10:00:00,227.24,227.4,226.44,226.53,16443.0,214.9967,215.1481,214.2398,214.325,16443.0
2022-01-13 10:10:00,226.45,226.95,226.43,226.84,20399.0,214.2493,214.7223,214.2303,214.6182,20399.0
2022-01-13 10:20:00,226.93,227.71,226.89,227.71,9155.0,214.7034,215.4414,214.6656,215.4414,9155.0
2022-01-13 10:30:00,227.61,227.66,227.02,227.22,20077.0,215.3468,215.3941,214.7886,214.9778,20077.0
2022-01-13 10:40:00,227.3,227.46,227.01,227.09,8816.0,215.0535,215.2048,214.7791,214.8548,8816.0
2022-01-13 10:50:00,227.0,227.08,226.68,226.77,27946.0,214.7696,214.8453,214.4669,214.552,27946.0
2022-01-13 11:00:00,226.78,227.25,226.59,226.69,10549.0,214.5615,215.0062,214.3817,214.4763,10549.0
2022-01-13 11:10:00,226.67,226.84,226.3,226.84,8183.0,214.4574,214.6182,214.1073,214.6182,8183.0
2022-01-13 11:20:00,226.82,227.57,226.8,227.33,22077.0,214.5993,215.3089,214.5804,215.0818,22077.0
2022-01-13 11:30:00,227.3,227.3,226.69,226.79,6000.0,215.0535,215.0535,214.4763,214.5709,6000.0
2022-01-13 11:40:00,226.89,227.25,226.79,227.13,16407.0,214.6656,215.0062,214.5709,214.8926,16407.0
2022-01-13 11:50:00,227.04,227.1,226.44,226.68,26244.0,214.8075,214.8642,214.2398,214.4669,26244.0
2022-01-13 12:00:00,226.64,226.69,226.22,226.38,21252.0,214.429,214.4763,214.0317,214.183,21252.0
2022-01-13 12:10:00,226.33,226.52,225.7,225.7,33231.0,214.1357,214.3155,213.5397,213.5397,33231.0
2022-01-13 12:20:00,225.7,226.14,225.69,225.76,9714.0,213.5397,213.956,213.5302,213.5964,9714.0
2022-01-13 12:30:00,225.82,225.82,225.46,225.6,15562.0,213.6532,213.6532,213.3126,213.4451,15562.0
2022-01-13 12:40:00,225.52,225.81,225.45,225.71,9091.0,213.3694,213.6437,213.3031,213.5491,9091.0
2022-01-13 12:50:00,225.79,226.4,225.79,226.06,8352.0,213.6248,214.202,213.6248,213.8803,8352.0
2022-01-13 13:00:00,226.02,226.02,225.59,225.7,24610.0,213.8424,213.8424,213.4356,213.5397,24610.0
2022-01-13 13:10:00,225.71,225.9,225.49,225.83,6000.0,213.5491,213.7289,213.341,213.6627,6000.0
2022-01-13 13:20:00,225.78,225.92,225.73,225.79,10590.0,213.6154,213.7478,213.5681,213.6248,10590.0
2022-01-13 13:30:00,225.78,225.78,225.49,225.6,20764.0,213.6154,213.6154,213.341,213.4451,20764.0
2022-01-13 13:40:00,225.5,225.5,225.15,225.18,13347.0,213.3504,213.3504,213.0193,213.0477,13347.0
2022-01-13 13:50:00,225.18,225.77,225.15,225.69,38755.0,213.0477,213.6059,213.0193,213.5302,38755.0
2022-01-13 14:00:00,225.64,226.05,225.61,225.86,8229.0,213.4829,213.8708,213.4545,213.691,8229.0
2022-01-13 14:10:00,225.86,225.86,225.33,225.36,11700.0,213.691,213.691,213.1896,213.218,11700.0
2022-01-13 14:20:00,225.5,225.62,225.23,225.41,27118.0,213.3504,213.464,213.095,213.2653,27118.0
2022-01-13 14:30:00,225.41,225.51,225.04,225.14,16410.0,213.2653,213.3599,212.9152,213.0098,16410.0
2022-01-13 14:40:00,225.16,225.28,224.89,224.9,16305.0,213.0288,213.1423,212.7733,212.7828,16305.0
2022-01-13 14:50:00,224.96,225.06,224.63,224.63,33521.0,212.8395,212.9342,212.5273,212.5273,33521.0
2022-01-13 15:00:00,224.62,224.62,224.0,224.15,41854.0,212.5179,212.5179,211.9313,212.0732,41854.0
2022-01-13 15:10:00,224.18,224.23,223.73,223.78,50984.0,212.1016,212.1489,211.6758,211.7231,50984.0
2022-01-13 15:20:00,223.74,223.89,223.41,223.59,34547.0,211.6853,211.8272,211.3731,211.5434,34547.0
2022-01-13 15:30:00,223.63,223.97,223.42,223.78,46976.0,211.5812,211.9029,211.3825,211.7231,46976.0
2022-01-13 15:40:00,223.77,223.86,223.14,223.18,89742.0,211.7137,211.7988,211.1176,211.1554,89742.0
2022-01-13 15:50:00,223.17,223.24,222.73,223.03,238566.0,211.146,211.2122,210.7297,211.0135,238566.0
2022-01-14 09:30:00,218.99,219.71,216.39,217.44,173293.0,207.1912,207.8724,204.7313,205.7247,173293.0
2022-01-14 09:40:00,217.4,218.19,216.86,217.98,120813.0,205.6869,206.4343,205.176,206.2356,120813.0
2022-01-14 09:50:00,218.0,218.62,217.32,218.05,274102.0,206.2545,206.8411,205.6112,206.3018,274102.0
2022-01-14 10:00:00,218.1,218.22,216.6,218.22,43340.0,206.3491,206.4627,204.93,206.4627,43340.0
2022-01-14 10:10:00,218.22,218.54,217.2,217.71,116807.0,206.4627,206.7654,205.4976,205.9802,116807.0
2022-01-14 10:20:00,217.76,218.06,215.98,216.43,73290.0,206.0275,206.3113,204.3434,204.7691,73290.0
2022-01-14 10:30:00,216.43,217.83,215.65,215.81,145078.0,204.7691,206.0937,204.0311,204.1825,145078.0
2022-01-14 10:40:00,215.98,216.52,215.21,215.93,38630.0,204.3434,204.8543,203.6149,204.2961,38630.0
2022-01-14 10:50:00,215.99,217.84,215.99,216.6,88761.0,204.3528,206.1032,204.3528,204.93,88761.0
2022-01-14 11:00:00,216.6,216.89,216.04,216.23,44277.0,204.93,205.2043,204.4001,204.5799,44277.0
2022-01-14 11:10:00,216.25,216.3,215.4,215.63,25418.0,204.5988,204.6461,203.7946,204.0122,25418.0
2022-01-14 11:20:00,215.56,215.78,215.18,215.19,18829.0,203.946,204.1541,203.5865,203.5959,18829.0
2022-01-14 11:30:00,215.26,215.68,215.01,215.25,24523.0,203.6622,204.0595,203.4256,203.6527,24523.0
2022-01-14 11:40:00,215.26,215.55,214.83,215.08,30882.0,203.6622,203.9365,203.2553,203.4919,30882.0
2022-01-14 11:50:00,215.14,216.06,215.06,215.93,137479.0,203.5486,204.4191,203.4729,204.2961,137479.0
2022-01-14 12:00:00,215.85,215.9,215.11,215.53,26404.0,204.2204,204.2677,203.5202,203.9176,26404.0
2022-01-14 12:10:00,215.55,215.83,215.08,215.56,27724.0,203.9365,204.2014,203.4919,203.946,27724.0
2022-01-14 12:20:00,215.59,216.01,215.59,215.75,51105.0,203.9744,204.3718,203.9744,204.1258,51105.0
2022-01-14 12:30:00,215.77,216.33,215.54,215.92,41908.0,204.1447,204.6745,203.9271,204.2866,41908.0
2022-01-14 12:40:00,215.93,216.44,215.36,215.39,94808.0,204.2961,204.7786,203.7568,203.7852,94808.0
2022-01-14 12:50:00,215.44,215.78,213.45,213.73,134162.0,203.8325,204.1541,201.9497,202.2146,134162.0
2022-01-14 13:00:00,213.65,214.21,213.52,214.03,36241.0,202.1389,202.6687,202.0159,202.4984,36241.0
2022-01-14 13:10:00,214.04,214.48,213.99,214.33,43708.0,202.5079,202.9242,202.4606,202.7823,43708.0
2022-01-14 13:20:00,214.45,214.96,214.04,214.61,112457.0,202.8958,203.3783,202.5079,203.0472,112457.0
2022-01-14 13:30:00,214.56,214.73,213.93,214.02,39530.0,202.9999,203.1607,202.4038,202.489,39530.0
2022-01-14 13:40:00,213.96,214.14,213.68,214.05,58986.0,202.4322,202.6025,202.1673,202.5174,58986.0
2022-01-14 13:50:00,214.05,214.62,214.05,214.5,28195.0,202.5174,203.0566,202.5174,202.9431,28195.0
2022-01-14 14:00:00,214.47,215.01,214.41,214.86,26860.0,202.9147,203.4256,202.858,203.2837,26860.0
2022-01-14 14:10:00,214.83,215.13,214.65,214.86,43057.0,203.2553,203.5392,203.085,203.2837,43057.0
2022-01-14 14:20:00,214.86,215.2,214.66,214.83,34120.0,203.2837,203.6054,203.0945,203.2553,34120.0
2022-01-14 14:30:00,214.77,215.76,214.77,215.76,57912.0,203.1986,204.1352,203.1986,204.1352,57912.0
2022-01-14 14:40:00,215.67,216.25,215.63,216.17,103673.0,204.0501,204.5988,204.0122,204.5231,103673.0
2022-01-14 14:50:00,216.16,217.23,216.1,217.23,46871.0,204.5137,205.526,204.4569,205.526,46871.0
2022-01-14 15:00:00,217.16,217.24,216.57,216.61,29606.0,205.4598,205.5355,204.9016,204.9394,29606.0
2022-01-14 15:10:00,216.61,217.06,216.3,217.02,34933.0,204.9394,205.3652,204.6461,205.3273,34933.0
2022-01-14 15:20:00,216.97,217.29,216.85,217.1,22424.0,205.28,205.5828,205.1665,205.403,22424.0
2022-01-14 15:30:00,217.17,217.33,216.83,217.21,35492.0,205.4693,205.6206,205.1476,205.5071,35492.0
2022-01-14 15:40:00,217.17,217.63,217.16,217.4,76528.0,205.4693,205.9045,205.4598,205.6869,76528.0
2022-01-14 15:50:00,217.41,217.63,217.02,217.08,133098.0,205.6963,205.9045,205.3273,205.3841,133098.0
2022-01-18 09:30:00,212.79,212.94,210.03,210.08,111768.0,201.3252,201.4672,198.7139,198.7612,111768.0
2022-01-18 09:40:00,210.25,210.36,208.76,208.87,94830.0,198.9221,199.0262,197.5124,197.6164,94830.0
2022-01-18 09:50:00,208.85,210.0,208.4,208.55,50651.0,197.5975,198.6856,197.1718,197.3137,50651.0
2022-01-18 10:00:00,208.46,210.2,208.4,210.15,69040.0,197.2285,198.8748,197.1718,198.8275,69040.0
2022-01-18 10:10:00,210.07,210.42,209.54,210.33,34493.0,198.7518,199.0829,198.2503,198.9978,34493.0
2022-01-18 10:20:00,210.25,211.31,210.24,210.76,38866.0,198.9221,199.925,198.9126,199.4046,38866.0
2022-01-18 10:30:00,210.85,212.19,210.69,212.19,35485.0,199.4898,200.7576,199.3384,200.7576,35485.0
2022-01-18 10:40:00,212.26,213.12,212.16,212.47,39823.0,200.8238,201.6375,200.7292,201.0225,39823.0
2022-01-18 10:50:00,212.58,213.02,212.3,212.78,110749.0,201.1266,201.5428,200.8616,201.3158,110749.0
2022-01-18 11:00:00,212.68,213.36,212.48,213.07,122945.0,201.2212,201.8645,201.0319,201.5902,122945.0
2022-01-18 11:10:00,213.17,214.09,213.03,213.71,26596.0,201.6848,202.5552,201.5523,202.1957,26596.0
2022-01-18 11:20:00,213.71,214.0,213.0,213.75,23890.0,202.1957,202.47,201.5239,202.2335,23890.0
2022-01-18 11:30:00,213.73,214.89,213.25,214.81,38811.0,202.2146,203.3121,201.7605,203.2364,38811.0
2022-01-18 11:40:00,214.76,214.77,214.14,214.49,35179.0,203.1891,203.1986,202.6025,202.9336,35179.0
2022-01-18 11:50:00,214.5,215.56,214.5,215.55,25447.0,202.9431,203.946,202.9431,203.9365,25447.0
2022-01-18 12:00:00,215.51,215.92,215.27,215.73,112912.0,203.8987,204.2866,203.6716,204.1068,112912.0
2022-01-18 12:10:00,215.7,216.2,215.26,216.2,26565.0,204.0785,204.5515,203.6622,204.5515,26565.0
2022-01-18 12:20:00,216.14,216.3,215.61,215.94,17039.0,204.4947,204.6461,203.9933,204.3055,17039.0
2022-01-18 12:30:00,216.0,216.27,215.71,215.92,53423.0,204.3623,204.6177,204.0879,204.2866,53423.0
2022-01-18 12:40:00,215.79,215.8,214.65,214.67,10260.0,204.1636,204.1731,203.085,203.1039,10260.0
2022-01-18 12:50:00,214.7,214.88,213.99,214.27,44110.0,203.1323,203.3026,202.4606,202.7255,44110.0
2022-01-18 13:00:00,214.25,214.41,213.55,213.74,33104.0,202.7066,202.858,202.0443,202.2241,33104.0
2022-01-18 13:10:00,213.74,214.02,213.67,213.7,15196.0,202.2241,202.489,202.1578,202.1862,15196.0
2022-01-18 13:20:00,213.64,213.73,213.11,213.54,14874.0,202.1294,202.2146,201.628,202.0348,14874.0
2022-01-18 13:30:00,213.62,213.73,213.09,213.2,19872.0,202.1105,202.2146,201.6091,201.7131,19872.0
2022-01-18 13:40:00,213.2,213.32,212.93,213.18,29727.0,201.7131,201.8267,201.4577,201.6942,29727.0
2022-01-18 13:50:00,213.17,213.44,213.1,213.3,11167.0,201.6848,201.9402,201.6185,201.8078,11167.0
2022-01-18 14:00:00,213.38,213.54,213.15,213.41,19698.0,201.8835,202.0348,201.6658,201.9118,19698.0
2022-01-18 14:10:00,213.42,213.8,213.37,213.43,11364.0,201.9213,202.2808,201.874,201.9308,11364.0
2022-01-18 14:20:00,213.43,213.55,213.14,213.34,12941.0,201.9308,202.0443,201.6564,201.8456,12941.0
2022-01-18 14:30:00,213.25,213.94,213.24,213.64,22033.0,201.7605,202.4133,201.751,202.1294,22033.0
2022-01-18 14:40:00,213.59,213.63,213.36,213.52,13926.0,202.0821,202.12,201.8645,202.0159,13926.0
2022-01-18 14:50:00,213.52,213.61,213.38,213.4,33035.0,202.0159,202.1011,201.8835,201.9024,33035.0
2022-01-18 15:00:00,213.42,213.56,213.1,213.11,76288.0,201.9213,202.0538,201.6185,201.628,76288.0
2022-01-18 15:10:00,213.09,213.29,212.69,212.98,46240.0,201.6091,201.7983,201.2306,201.505,46240.0
2022-01-18 15:20:00,212.99,213.35,212.97,213.21,19986.0,201.5145,201.8551,201.4955,201.7226,19986.0
2022-01-18 15:30:00,213.19,213.57,213.15,213.38,51172.0,201.7037,202.0632,201.6658,201.8835,51172.0
2022-01-18 15:40:00,213.35,213.35,212.86,213.21,49170.0,201.8551,201.8551,201.3915,201.7226,49170.0
2022-01-18 15:50:00,213.24,213.5,212.84,213.14,158628.0,201.751,201.997,201.3725,201.6564,158628.0
2022-01-19 09:30:00,214.51,217.34,213.93,216.93,40783.0,202.9526,205.6301,202.4038,205.2422,40783.0
2022-01-19 09:40:00,217.04,218.0,215.91,217.78,39575.0,205.3463,206.2545,204.2771,206.0464,39575.0
2022-01-19 09:50:00,217.73,218.51,217.29,218.51,47725.0,205.9991,206.7371,205.5828,206.7371,47725.0
2022-01-19 10:00:00,218.29,218.64,217.46,217.9,42637.0,206.5289,206.8601,205.7436,206.1599,42637.0
2022-01-19 10:10:00,217.9,217.99,217.16,217.38,23803.0,206.1599,206.2451,205.4598,205.6679,23803.0
2022-01-19 10:20:00,217.21,217.71,216.75,217.4,64761.0,205.5071,205.9802,205.0719,205.6869,64761.0
2022-01-19 10:30:00,217.45,218.16,217.45,217.59,19589.0,205.7342,206.4059,205.7342,205.8666,19589.0
2022-01-19 10:40:00,217.51,218.17,217.45,217.92,22278.0,205.7909,206.4154,205.7342,206.1788,22278.0
2022-01-19 10:50:00,217.92,218.19,217.16,217.49,45344.0,206.1788,206.4343,205.4598,205.772,45344.0
2022-01-19 11:00:00,217.51,218.09,217.25,217.58,28402.0,205.7909,206.3397,205.5449,205.8572,28402.0
2022-01-19 11:10:00,217.63,217.94,217.31,217.94,23862.0,205.9045,206.1978,205.6017,206.1978,23862.0
2022-01-19 11:20:00,218.08,218.69,218.08,218.61,12684.0,206.3302,206.9074,206.3302,206.8317,12684.0
2022-01-19 11:30:00,218.67,218.98,218.07,218.44,26206.0,206.8884,207.1817,206.3208,206.6708,26206.0
2022-01-19 11:40:00,218.44,218.75,218.24,218.24,18025.0,206.6708,206.9641,206.4816,206.4816,18025.0
2022-01-19 11:50:00,218.2,218.58,217.73,218.46,20905.0,206.4438,206.8033,205.9991,206.6897,20905.0
2022-01-19 12:00:00,218.48,218.83,218.14,218.67,25539.0,206.7087,207.0398,206.387,206.8884,25539.0
2022-01-19 12:10:00,218.62,218.9,218.28,218.49,30187.0,206.8411,207.106,206.5194,206.7181,30187.0
2022-01-19 12:20:00,218.54,218.62,218.34,218.48,27212.0,206.7654,206.8411,206.5762,206.7087,27212.0
2022-01-19 12:30:00,218.51,219.2,218.41,219.14,16143.0,206.7371,207.3899,206.6424,207.3331,16143.0
2022-01-19 12:40:00,219.21,219.56,218.92,219.45,10597.0,207.3993,207.7305,207.125,207.6264,10597.0
2022-01-19 12:50:00,219.52,219.6,219.14,219.44,25761.0,207.6926,207.7683,207.3331,207.6169,25761.0
2022-01-19 13:00:00,219.36,219.5,219.24,219.46,20240.0,207.5413,207.6737,207.4277,207.6359,20240.0
2022-01-19 13:10:00,219.45,219.65,219.36,219.53,34987.0,207.6264,207.8156,207.5413,207.7021,34987.0
2022-01-19 13:20:00,219.62,219.71,219.36,219.63,20555.0,207.7873,207.8724,207.5413,207.7967,20555.0
2022-01-19 13:30:00,219.7,219.77,219.42,219.69,22049.0,207.8629,207.9292,207.598,207.8535,22049.0
2022-01-19 13:40:00,219.65,220.11,219.64,220.06,22645.0,207.8156,208.2508,207.8062,208.2035,22645.0
2022-01-19 13:50:00,220.05,220.17,219.78,220.08,22158.0,208.1941,208.3076,207.9386,208.2225,22158.0
2022-01-19 14:00:00,220.03,220.23,219.89,219.91,40080.0,208.1752,208.3644,208.0427,208.0616,40080.0
2022-01-19 14:10:00,219.98,220.04,219.53,219.78,37521.0,208.1279,208.1846,207.7021,207.9386,37521.0
2022-01-19 14:20:00,219.79,220.62,219.75,220.55,68049.0,207.9481,208.7334,207.9102,208.6671,68049.0
2022-01-19 14:30:00,220.53,220.74,220.34,220.59,91216.0,208.6482,208.8469,208.4685,208.705,91216.0
2022-01-19 14:40:00,220.63,221.23,220.56,220.87,26468.0,208.7428,209.3105,208.6766,208.9699,26468.0
2022-01-19 14:50:00,220.71,221.1,220.5,221.06,20321.0,208.8185,209.1875,208.6198,209.1497,20321.0
2022-01-19 15:00:00,220.93,221.21,220.65,221.04,72793.0,209.0267,209.2916,208.7618,209.1307,72793.0
2022-01-19 15:10:00,220.98,221.13,220.92,221.02,23444.0,209.074,209.2159,209.0172,209.1118,23444.0
2022-01-19 15:20:00,221.05,221.07,220.85,220.88,26714.0,209.1402,209.1591,208.951,208.9794,26714.0
2022-01-19 15:30:00,220.9,220.97,220.19,220.19,73016.0,208.9983,209.0645,208.3265,208.3265,73016.0
2022-01-19 15:40:00,220.18,220.77,220.11,220.53,63579.0,208.3171,208.8753,208.2508,208.6482,63579.0
2022-01-19 15:50:00,220.46,220.52,219.89,219.94,198687.0,208.582,208.6388,208.0427,208.09,198687.0
2022-01-20 09:30:00,221.66,222.34,220.15,221.87,57483.0,209.7173,210.3607,208.2887,209.916,57483.0
2022-01-20 09:40:00,221.77,222.38,220.76,220.76,18795.0,209.8214,210.3985,208.8658,208.8658,18795.0
2022-01-20 09:50:00,221.12,221.74,220.84,221.74,16500.0,209.2064,209.793,208.9415,209.793,16500.0
2022-01-20 10:00:00,221.52,221.85,221.19,221.69,19085.0,209.5849,209.8971,209.2727,209.7457,19085.0
2022-01-20 10:10:00,221.87,221.87,221.15,221.19,10744.0,209.916,209.916,209.2348,209.2727,10744.0
2022-01-20 10:20:00,221.23,221.58,220.7,220.85,91178.0,209.3105,209.6416,208.8091,208.951,91178.0
2022-01-20 10:30:00,220.74,221.67,220.51,221.23,139024.0,208.8469,209.7268,208.6293,209.3105,139024.0
2022-01-20 10:40:00,221.23,221.63,220.94,221.41,17142.0,209.3105,209.689,209.0361,209.4808,17142.0
2022-01-20 10:50:00,221.36,221.36,220.62,220.95,20114.0,209.4335,209.4335,208.7334,209.0456,20114.0
2022-01-20 11:00:00,220.95,221.57,220.95,221.44,30502.0,209.0456,209.6322,209.0456,209.5092,30502.0
2022-01-20 11:10:00,221.48,221.51,221.11,221.43,183733.0,209.547,209.5754,209.197,209.4997,183733.0
2022-01-20 11:20:00,221.4,221.48,221.19,221.46,12686.0,209.4713,209.547,209.2727,209.5281,12686.0
2022-01-20 11:30:00,221.45,221.58,221.0,221.14,35371.0,209.5187,209.6416,209.0929,209.2254,35371.0
2022-01-20 11:40:00,221.1,221.38,221.0,221.18,19087.0,209.1875,209.4524,209.0929,209.2632,19087.0
2022-01-20 11:50:00,221.27,221.36,221.06,221.34,9151.0,209.3484,209.4335,209.1497,209.4146,9151.0
2022-01-20 12:00:00,221.34,221.34,221.06,221.08,20805.0,209.4146,209.4146,209.1497,209.1686,20805.0
2022-01-20 12:10:00,221.09,221.1,220.13,220.22,64492.0,209.178,209.1875,208.2698,208.3549,64492.0
2022-01-20 12:20:00,220.21,220.48,220.15,220.37,35001.0,208.3455,208.6009,208.2887,208.4968,35001.0
2022-01-20 12:30:00,220.31,220.5,219.71,219.72,38162.0,208.4401,208.6198,207.8724,207.8819,38162.0
2022-01-20 12:40:00,219.75,219.91,218.56,218.58,78942.0,207.9102,208.0616,206.7844,206.8033,78942.0
2022-01-20 12:50:00,218.58,218.61,217.83,218.46,17257.0,206.8033,206.8317,206.0937,206.6897,17257.0
2022-01-20 13:00:00,218.37,218.38,217.08,217.11,35519.0,206.6046,206.6141,205.3841,205.4125,35519.0
2022-01-20 13:10:00,217.11,217.72,217.04,217.3,20315.0,205.4125,205.9896,205.3463,205.5922,20315.0
2022-01-20 13:20:00,217.38,217.83,216.78,216.91,31766.0,205.6679,206.0937,205.1003,205.2233,31766.0
2022-01-20 13:30:00,217.03,217.47,217.03,217.39,19320.0,205.3368,205.7531,205.3368,205.6774,19320.0
2022-01-20 13:40:00,217.39,217.46,216.31,216.31,48197.0,205.6774,205.7436,204.6556,204.6556,48197.0
2022-01-20 13:50:00,216.32,216.56,215.94,216.49,20325.0,204.665,204.8921,204.3055,204.8259,20325.0
2022-01-20 14:00:00,216.49,217.0,216.48,216.72,22262.0,204.8259,205.3084,204.8164,205.0435,22262.0
2022-01-20 14:10:00,216.74,216.99,216.4,216.52,17226.0,205.0624,205.299,204.7407,204.8543,17226.0
2022-01-20 14:20:00,216.52,216.74,216.5,216.62,12623.0,204.8543,205.0624,204.8354,204.9489,12623.0
2022-01-20 14:30:00,216.63,216.67,216.13,216.26,28798.0,204.9583,204.9962,204.4853,204.6083,28798.0
2022-01-20 14:40:00,216.07,216.15,215.19,215.37,32361.0,204.4285,204.5042,203.5959,203.7662,32361.0
2022-01-20 14:50:00,215.37,215.55,214.63,214.82,59116.0,203.7662,203.9365,203.0661,203.2459,59116.0
2022-01-20 15:00:00,214.85,215.08,213.94,214.07,27447.0,203.2742,203.4919,202.4133,202.5363,27447.0
2022-01-20 15:10:00,214.07,214.15,213.29,213.5,51537.0,202.5363,202.612,201.7983,201.997,51537.0
2022-01-20 15:20:00,213.42,213.42,212.4,213.08,83782.0,201.9213,201.9213,200.9563,201.5996,83782.0
2022-01-20 15:30:00,213.08,213.52,212.59,212.81,59334.0,201.5996,202.0159,201.136,201.3442,59334.0
2022-01-20 15:40:00,212.81,212.82,212.24,212.41,57390.0,201.3442,201.3536,200.8049,200.9657,57390.0
2022-01-20 15:50:00,212.34,212.71,211.26,211.96,367617.0,200.8995,201.2495,199.8777,200.54,367617.0
2022-01-21 09:30:00,211.67,212.25,210.37,211.71,74570.0,200.2656,200.8143,199.0356,200.3034,74570.0
2022-01-21 09:40:00,211.76,213.03,211.66,212.03,19397.0,200.3507,201.5523,200.2561,200.6062,19397.0
2022-01-21 09:50:00,212.31,213.51,212.13,213.5,24508.0,200.8711,202.0064,200.7008,201.997,24508.0
2022-01-21 10:00:00,213.36,213.37,212.36,212.82,15183.0,201.8645,201.874,200.9184,201.3536,15183.0
2022-01-21 10:10:00,212.91,213.35,212.23,212.73,68282.0,201.4388,201.8551,200.7954,201.2685,68282.0
2022-01-21 10:20:00,212.85,213.83,212.0,213.61,59854.0,201.382,202.3092,200.5778,202.1011,59854.0
2022-01-21 10:30:00,213.57,214.21,213.21,213.54,14110.0,202.0632,202.6687,201.7226,202.0348,14110.0
2022-01-21 10:40:00,213.56,213.56,212.62,212.66,18539.0,202.0538,202.0538,201.1644,201.2022,18539.0
2022-01-21 10:50:00,212.86,213.58,212.79,213.45,14601.0,201.3915,202.0727,201.3252,201.9497,14601.0
2022-01-21 11:00:00,213.46,214.87,213.33,214.69,30205.0,201.9591,203.2932,201.8361,203.1229,30205.0
2022-01-21 11:10:00,214.57,214.57,213.87,213.88,11044.0,203.0093,203.0093,202.3471,202.3565,11044.0
2022-01-21 11:20:00,213.96,213.96,213.05,213.31,8169.0,202.4322,202.4322,201.5712,201.8172,8169.0
2022-01-21 11:30:00,213.23,213.39,212.55,212.6,13686.0,201.7415,201.8929,201.0982,201.1455,13686.0
2022-01-21 11:40:00,212.43,212.57,211.35,211.65,24675.0,200.9846,201.1171,199.9628,200.2467,24675.0
2022-01-21 11:50:00,211.76,212.0,211.47,211.63,15366.0,200.3507,200.5778,200.0764,200.2277,15366.0
2022-01-21 12:00:00,211.72,211.8,211.23,211.52,33437.0,200.3129,200.3886,199.8493,200.1237,33437.0
2022-01-21 12:10:00,211.52,211.9,211.07,211.16,60709.0,200.1237,200.4832,199.6979,199.7831,60709.0
2022-01-21 12:20:00,211.19,211.98,211.18,211.77,38777.0,199.8114,200.5589,199.802,200.3602,38777.0
2022-01-21 12:30:00,211.63,212.43,211.63,211.92,8830.0,200.2277,200.9846,200.2277,200.5021,8830.0
2022-01-21 12:40:00,212.06,212.46,212.01,212.05,5762.0,200.6346,201.013,200.5873,200.6251,5762.0
2022-01-21 12:50:00,212.08,212.22,211.63,211.81,12358.0,200.6535,200.7859,200.2277,200.398,12358.0
2022-01-21 13:00:00,211.71,212.5,211.7,212.25,29849.0,200.3034,201.0509,200.294,200.8143,29849.0
2022-01-21 13:10:00,212.1,212.59,212.09,212.25,13309.0,200.6724,201.136,200.663,200.8143,13309.0
2022-01-21 13:20:00,212.18,212.21,211.89,212.15,4599.0,200.7481,200.7765,200.4737,200.7197,4599.0
2022-01-21 13:30:00,212.14,213.04,212.13,212.95,11554.0,200.7103,201.5618,200.7008,201.4766,11554.0
2022-01-21 13:40:00,212.96,212.98,212.25,212.48,26048.0,201.4861,201.505,200.8143,201.0319,26048.0
2022-01-21 13:50:00,212.47,212.76,212.06,212.06,8833.0,201.0225,201.2969,200.6346,200.6346,8833.0
2022-01-21 14:00:00,212.2,212.58,212.05,212.16,6177.0,200.767,201.1266,200.6251,200.7292,6177.0
2022-01-21 14:10:00,212.23,212.34,211.98,212.22,17421.0,200.7954,200.8995,200.5589,200.7859,17421.0
2022-01-21 14:20:00,212.16,212.41,211.72,211.85,14996.0,200.7292,200.9657,200.3129,200.4359,14996.0
2022-01-21 14:30:00,211.84,212.47,211.82,212.42,10921.0,200.4264,201.0225,200.4075,200.9752,10921.0
2022-01-21 14:40:00,212.35,212.53,212.19,212.31,8830.0,200.9089,201.0792,200.7576,200.8711,8830.0
2022-01-21 14:50:00,212.31,212.37,211.8,211.8,13723.0,200.8711,200.9279,200.3886,200.3886,13723.0
2022-01-21 15:00:00,211.81,211.93,211.31,211.31,32560.0,200.398,200.5116,199.925,199.925,32560.0
2022-01-21 15:10:00,211.27,211.58,210.88,211.17,24690.0,199.8871,200.1804,199.5181,199.7925,24690.0
2022-01-21 15:20:00,211.16,211.19,210.47,210.69,21779.0,199.7831,199.8114,199.1302,199.3384,21779.0
2022-01-21 15:30:00,210.71,210.89,210.31,210.64,31728.0,199.3573,199.5276,198.9789,199.2911,31728.0
2022-01-21 15:40:00,210.68,211.23,210.59,211.22,37005.0,199.3289,199.8493,199.2438,199.8398,37005.0
2022-01-21 15:50:00,211.16,211.16,210.16,210.19,130892.0,199.7831,199.7831,198.8369,198.8653,130892.0
2022-01-24 09:30:00,208.45,209.9,208.02,209.61,67593.0,197.2191,198.5909,196.8122,198.3166,67593.0
2022-01-24 09:40:00,209.66,210.63,208.4,210.27,43666.0,198.3639,199.2816,197.1718,198.941,43666.0
2022-01-24 09:50:00,210.26,211.62,210.26,211.11,26308.0,198.9316,200.2183,198.9316,199.7358,26308.0
2022-01-24 10:00:00,211.1,211.85,210.63,211.32,17636.0,199.7263,200.4359,199.2816,199.9344,17636.0
2022-01-24 10:10:00,211.25,211.39,210.36,210.64,46767.0,199.8682,200.0007,199.0262,199.2911,46767.0
2022-01-24 10:20:00,210.33,210.99,209.68,210.93,26692.0,198.9978,199.6222,198.3828,199.5655,26692.0
2022-01-24 10:30:00,211.01,211.76,210.74,211.55,30644.0,199.6411,200.3507,199.3857,200.152,30644.0
2022-01-24 10:40:00,211.49,211.94,210.57,210.8,20739.0,200.0953,200.521,199.2248,199.4425,20739.0
2022-01-24 10:50:00,210.88,211.46,210.59,210.95,24111.0,199.5181,200.0669,199.2438,199.5844,24111.0
2022-01-24 11:00:00,211.12,211.82,210.82,210.85,20898.0,199.7452,200.4075,199.4614,199.4898,20898.0
2022-01-24 11:10:00,210.93,210.96,210.42,210.71,17098.0,199.5655,199.5938,199.0829,199.3573,17098.0
2022-01-24 11:20:00,210.53,211.55,210.39,211.53,21846.0,199.187,200.152,199.0545,200.1331,21846.0
2022-01-24 11:30:00,211.45,211.59,210.97,211.06,11701.0,200.0574,200.1899,199.6033,199.6884,11701.0
2022-01-24 11:40:00,210.95,211.08,210.39,210.48,21576.0,199.5844,199.7074,199.0545,199.1397,21576.0
2022-01-24 11:50:00,210.46,211.69,210.23,211.42,16032.0,199.1208,200.2845,198.9032,200.0291,16032.0
2022-01-24 12:00:00,211.34,211.38,210.71,210.71,47081.0,199.9534,199.9912,199.3573,199.3573,47081.0
2022-01-24 12:10:00,210.73,211.23,210.54,211.09,18880.0,199.3762,199.8493,199.1965,199.7168,18880.0
2022-01-24 12:20:00,211.0,211.59,210.91,211.11,19965.0,199.6317,200.1899,199.5465,199.7358,19965.0
2022-01-24 12:30:00,211.12,211.24,210.73,211.21,47709.0,199.7452,199.8588,199.3762,199.8304,47709.0
2022-01-24 12:40:00,211.13,212.18,210.93,211.93,41432.0,199.7547,200.7481,199.5655,200.5116,41432.0
2022-01-24 12:50:00,211.92,213.03,211.85,212.36,20150.0,200.5021,201.5523,200.4359,200.9184,20150.0
2022-01-24 13:00:00,212.45,212.87,211.47,212.06,25220.0,201.0036,201.4009,200.0764,200.6346,25220.0
2022-01-24 13:10:00,212.06,212.52,211.87,212.39,32999.0,200.6346,201.0698,200.4548,200.9468,32999.0
2022-01-24 13:20:00,212.44,212.5,211.43,211.62,17768.0,200.9941,201.0509,200.0385,200.2183,17768.0
2022-01-24 13:30:00,211.74,212.27,211.61,212.27,15089.0,200.3318,200.8333,200.2088,200.8333,15089.0
2022-01-24 13:40:00,212.17,212.61,211.84,212.59,13903.0,200.7386,201.1549,200.4264,201.136,13903.0
2022-01-24 13:50:00,212.66,213.06,212.33,213.05,11410.0,201.2022,201.5807,200.89,201.5712,11410.0
2022-01-24 14:00:00,212.96,214.24,212.96,213.39,18893.0,201.4861,202.6971,201.4861,201.8929,18893.0
2022-01-24 14:10:00,213.44,213.54,211.85,211.85,17891.0,201.9402,202.0348,200.4359,200.4359,17891.0
2022-01-24 14:20:00,211.82,211.87,210.67,210.94,46796.0,200.4075,200.4548,199.3195,199.5749,46796.0
2022-01-24 14:30:00,210.93,211.28,210.23,210.67,201016.0,199.5655,199.8966,198.9032,199.3195,201016.0
2022-01-24 14:40:00,210.68,211.22,210.6,211.12,21914.0,199.3289,199.8398,199.2532,199.7452,21914.0
2022-01-24 14:50:00,211.28,212.32,210.93,212.18,15830.0,199.8966,200.8806,199.5655,200.7481,15830.0
2022-01-24 15:00:00,212.28,213.11,212.17,212.4,11740.0,200.8427,201.628,200.7386,200.9563,11740.0
2022-01-24 15:10:00,212.46,212.82,212.31,212.39,27223.0,201.013,201.3536,200.8711,200.9468,27223.0
2022-01-24 15:20:00,212.42,213.04,212.41,213.03,25408.0,200.9752,201.5618,200.9657,201.5523,25408.0
2022-01-24 15:30:00,212.95,214.37,212.76,214.37,44983.0,201.4766,202.8201,201.2969,202.8201,44983.0
2022-01-24 15:40:00,214.28,215.24,213.99,215.18,39825.0,202.735,203.6432,202.4606,203.5865,39825.0
2022-01-24 15:50:00,215.37,216.92,215.17,216.82,286791.0,203.7662,205.2327,203.577,205.1381,286791.0
2022-01-25 09:30:00,215.31,215.35,213.54,213.86,39655.0,203.7095,203.7473,202.0348,202.3376,39655.0
2022-01-25 09:40:00,214.1,214.46,212.23,212.42,15145.0,202.5647,202.9053,200.7954,200.9752,15145.0
2022-01-25 09:50:00,212.22,212.46,210.51,211.41,36336.0,200.7859,201.013,199.1681,200.0196,36336.0
2022-01-25 10:00:00,211.51,212.11,211.29,211.84,23283.0,200.1142,200.6819,199.9061,200.4264,23283.0
2022-01-25 10:10:00,211.84,212.43,211.63,212.03,14010.0,200.4264,200.9846,200.2277,200.6062,14010.0
2022-01-25 10:20:00,212.19,212.27,211.32,211.69,15142.0,200.7576,200.8333,199.9344,200.2845,15142.0
2022-01-25 10:30:00,211.73,212.8,211.72,212.3,25044.0,200.3223,201.3347,200.3129,200.8616,25044.0
2022-01-25 10:40:00,212.22,212.68,211.84,212.14,13958.0,200.7859,201.2212,200.4264,200.7103,13958.0
2022-01-25 10:50:00,212.08,212.46,211.26,211.35,22277.0,200.6535,201.013,199.8777,199.9628,22277.0
2022-01-25 11:00:00,211.41,211.85,210.81,210.91,36453.0,200.0196,200.4359,199.4519,199.5465,36453.0
2022-01-25 11:10:00,211.13,211.36,210.08,210.56,12666.0,199.7547,199.9723,198.7612,199.2154,12666.0
2022-01-25 11:20:00,210.71,211.59,210.71,211.24,16682.0,199.3573,200.1899,199.3573,199.8588,16682.0
2022-01-25 11:30:00,211.22,211.34,210.27,210.38,12521.0,199.8398,199.9534,198.941,199.0451,12521.0
2022-01-25 11:40:00,210.44,210.6,210.15,210.53,9058.0,199.1019,199.2532,198.8275,199.187,9058.0
2022-01-25 11:50:00,210.67,211.06,210.25,210.28,8914.0,199.3195,199.6884,198.9221,198.9505,8914.0
2022-01-25 12:00:00,210.27,210.74,209.45,210.63,31334.0,198.941,199.3857,198.1652,199.2816,31334.0
2022-01-25 12:10:00,210.63,211.04,210.41,210.88,13703.0,199.2816,199.6695,199.0735,199.5181,13703.0
2022-01-25 12:20:00,211.05,211.4,210.76,210.97,27857.0,199.679,200.0101,199.4046,199.6033,27857.0
2022-01-25 12:30:00,210.9,210.9,210.25,210.61,10996.0,199.5371,199.5371,198.9221,199.2627,10996.0
2022-01-25 12:40:00,210.67,211.16,210.45,210.72,7869.0,199.3195,199.7831,199.1113,199.3668,7869.0
2022-01-25 12:50:00,210.64,210.84,210.5,210.84,13311.0,199.2911,199.4803,199.1586,199.4803,13311.0
2022-01-25 13:00:00,210.78,211.01,209.57,209.72,13429.0,199.4235,199.6411,198.2787,198.4206,13429.0
2022-01-25 13:10:00,209.67,210.05,209.45,209.65,7734.0,198.3733,198.7329,198.1652,198.3544,7734.0
2022-01-25 13:20:00,209.51,210.43,209.18,210.39,15449.0,198.222,199.0924,197.9097,199.0545,15449.0
2022-01-25 13:30:00,210.39,211.0,210.34,210.96,16151.0,199.0545,199.6317,199.0072,199.5938,16151.0
2022-01-25 13:40:00,210.86,211.56,210.73,211.49,10439.0,199.4992,200.1615,199.3762,200.0953,10439.0
2022-01-25 13:50:00,211.46,212.55,211.42,212.11,25968.0,200.0669,201.0982,200.0291,200.6819,25968.0
2022-01-25 14:00:00,212.06,213.23,211.97,213.06,57698.0,200.6346,201.7415,200.5494,201.5807,57698.0
2022-01-25 14:10:00,212.98,213.61,212.93,213.44,44831.0,201.505,202.1011,201.4577,201.9402,44831.0
2022-01-25 14:20:00,213.47,214.34,213.4,214.19,79189.0,201.9686,202.7917,201.9024,202.6498,79189.0
2022-01-25 14:30:00,214.14,214.16,212.67,213.54,159724.0,202.6025,202.6214,201.2117,202.0348,159724.0
2022-01-25 14:40:00,213.56,214.42,213.56,214.0,65683.0,202.0538,202.8674,202.0538,202.47,65683.0
2022-01-25 14:50:00,213.91,214.62,213.91,214.56,21655.0,202.3849,203.0566,202.3849,202.9999,21655.0
2022-01-25 15:00:00,214.62,215.07,214.22,214.23,52891.0,203.0566,203.4824,202.6782,202.6877,52891.0
2022-01-25 15:10:00,214.24,214.25,213.32,213.89,20415.0,202.6971,202.7066,201.8267,202.366,20415.0
2022-01-25 15:20:00,213.92,214.09,212.97,212.97,70725.0,202.3944,202.5552,201.4955,201.4955,70725.0
2022-01-25 15:30:00,212.96,213.1,212.36,212.46,21948.0,201.4861,201.6185,200.9184,201.013,21948.0
2022-01-25 15:40:00,212.49,212.99,212.36,212.5,55924.0,201.0414,201.5145,200.9184,201.0509,55924.0
2022-01-25 15:50:00,212.61,212.61,211.77,212.07,114375.0,201.1549,201.1549,200.3602,200.644,114375.0
2022-01-26 09:30:00,212.63,214.36,210.79,210.79,18411.0,201.1739,202.8106,199.433,199.433,18411.0
2022-01-26 09:40:00,210.78,210.89,210.1,210.4,27009.0,199.4235,199.5276,198.7802,199.064,27009.0
2022-01-26 09:50:00,210.4,210.49,209.08,209.53,32700.0,199.064,199.1492,197.8151,198.2409,32700.0
2022-01-26 10:00:00,209.54,210.47,209.3,210.31,20772.0,198.2503,199.1302,198.0233,198.9789,20772.0
2022-01-26 10:10:00,210.32,210.32,209.38,209.89,23495.0,198.9883,198.9883,198.099,198.5815,23495.0
2022-01-26 10:20:00,209.96,210.19,209.14,209.16,27275.0,198.6477,198.8653,197.8719,197.8908,27275.0
2022-01-26 10:30:00,209.16,209.17,208.26,208.3,24835.0,197.8908,197.9003,197.0393,197.0772,24835.0
2022-01-26 10:40:00,208.23,208.4,208.01,208.08,34762.0,197.0109,197.1718,196.8028,196.869,34762.0
2022-01-26 10:50:00,208.15,208.41,207.5,208.41,84525.0,196.9352,197.1812,196.3203,197.1812,84525.0
2022-01-26 11:00:00,208.32,208.52,207.68,208.27,29424.0,197.0961,197.2853,196.4906,197.0488,29424.0
2022-01-26 11:10:00,208.16,208.49,207.95,208.02,23996.0,196.9447,197.2569,196.746,196.8122,23996.0
2022-01-26 11:20:00,207.91,208.41,207.77,208.27,29284.0,196.7082,197.1812,196.5757,197.0488,29284.0
2022-01-26 11:30:00,208.42,208.65,207.77,207.81,28399.0,197.1907,197.4083,196.5757,196.6136,28399.0
2022-01-26 11:40:00,207.87,208.21,207.4,207.45,13321.0,196.6703,196.992,196.2256,196.2729,13321.0
2022-01-26 11:50:00,207.46,208.3,207.31,208.14,88571.0,196.2824,197.0772,196.1405,196.9258,88571.0
2022-01-26 12:00:00,208.24,208.49,208.04,208.23,14820.0,197.0204,197.2569,196.8312,197.0109,14820.0
2022-01-26 12:10:00,208.17,208.58,207.82,208.58,27663.0,196.9542,197.3421,196.623,197.3421,27663.0
2022-01-26 12:20:00,208.51,208.57,208.1,208.29,20879.0,197.2758,197.3326,196.8879,197.0677,20879.0
2022-01-26 12:30:00,208.3,208.48,208.06,208.28,25280.0,197.0772,197.2475,196.8501,197.0582,25280.0
2022-01-26 12:40:00,208.35,208.43,208.14,208.3,17346.0,197.1245,197.2001,196.9258,197.0772,17346.0
2022-01-26 12:50:00,208.33,208.43,208.17,208.29,26234.0,197.1055,197.2001,196.9542,197.0677,26234.0
2022-01-26 13:00:00,208.29,208.3,207.84,207.95,23912.0,197.0677,197.0772,196.6419,196.746,23912.0
2022-01-26 13:10:00,207.99,208.08,207.73,207.78,18592.0,196.7839,196.869,196.5379,196.5852,18592.0
2022-01-26 13:20:00,207.7,207.84,207.52,207.71,15117.0,196.5095,196.6419,196.3392,196.5189,15117.0
2022-01-26 13:30:00,207.68,207.86,207.43,207.81,13335.0,196.4906,196.6609,196.254,196.6136,13335.0
2022-01-26 13:40:00,207.95,208.18,207.56,207.56,10673.0,196.746,196.9636,196.377,196.377,10673.0
2022-01-26 13:50:00,207.46,207.68,207.03,207.41,19096.0,196.2824,196.4906,195.8756,196.2351,19096.0
2022-01-26 14:00:00,207.4,209.01,207.34,207.61,29306.0,196.2256,197.7489,196.1689,196.4243,29306.0
2022-01-26 14:10:00,207.55,207.7,206.27,206.5,24188.0,196.3676,196.5095,195.1565,195.3741,24188.0
2022-01-26 14:20:00,206.5,206.98,205.42,206.98,53332.0,195.3741,195.8283,194.3523,195.8283,53332.0
2022-01-26 14:30:00,206.75,206.96,205.32,206.39,46498.0,195.6107,195.8093,194.2577,195.2701,46498.0
2022-01-26 14:40:00,206.43,206.49,204.29,204.8,37054.0,195.3079,195.3647,193.2832,193.7657,37054.0
2022-01-26 14:50:00,204.7,205.65,204.48,205.26,33418.0,193.6711,194.5699,193.463,194.2009,33418.0
2022-01-26 15:00:00,205.27,205.27,203.37,203.37,49189.0,194.2104,194.2104,192.4128,192.4128,49189.0
2022-01-26 15:10:00,203.59,204.08,203.17,203.36,33149.0,192.6209,193.0845,192.2235,192.4033,33149.0
2022-01-26 15:20:00,203.48,204.16,203.35,204.08,31301.0,192.5168,193.1602,192.3938,193.0845,31301.0
2022-01-26 15:30:00,204.26,204.75,203.89,204.52,45002.0,193.2548,193.7184,192.9048,193.5008,45002.0
2022-01-26 15:40:00,204.46,205.17,204.24,204.53,52131.0,193.444,194.1158,193.2359,193.5103,52131.0
2022-01-26 15:50:00,204.34,205.78,204.29,204.71,150236.0,193.3305,194.6929,193.2832,193.6806,150236.0
2022-01-27 09:30:00,205.0,206.54,204.98,205.52,49550.0,193.955,195.412,193.936,194.4469,49550.0
2022-01-27 09:40:00,205.46,206.8,205.39,206.38,27174.0,194.3902,195.658,194.3239,195.2606,27174.0
2022-01-27 09:50:00,206.25,206.87,206.1,206.64,13814.0,195.1376,195.7242,194.9957,195.5066,13814.0
2022-01-27 10:00:00,206.65,207.39,205.75,206.62,20892.0,195.5161,196.2162,194.6645,195.4877,20892.0
2022-01-27 10:10:00,206.71,207.0,206.28,206.28,10420.0,195.5728,195.8472,195.166,195.166,10420.0
2022-01-27 10:20:00,206.47,207.16,206.38,206.47,14313.0,195.3457,195.9986,195.2606,195.3457,14313.0
2022-01-27 10:30:00,206.36,206.49,205.73,205.96,9214.0,195.2417,195.3647,194.6456,194.8632,9214.0
2022-01-27 10:40:00,205.92,206.81,205.92,206.27,11807.0,194.8254,195.6674,194.8254,195.1565,11807.0
2022-01-27 10:50:00,206.23,207.32,206.18,207.18,14430.0,195.1187,196.15,195.0714,196.0175,14430.0
2022-01-27 11:00:00,207.28,208.05,206.93,207.64,137625.0,196.1121,196.8406,195.781,196.4527,137625.0
2022-01-27 11:10:00,207.7,208.05,207.2,207.69,14652.0,196.5095,196.8406,196.0364,196.5,14652.0
2022-01-27 11:20:00,207.69,208.04,207.59,207.75,44040.0,196.5,196.8312,196.4054,196.5568,44040.0
2022-01-27 11:30:00,208.02,208.73,207.82,208.42,38949.0,196.8122,197.484,196.623,197.1907,38949.0
2022-01-27 11:40:00,208.58,209.17,208.42,209.03,71219.0,197.3421,197.9003,197.1907,197.7678,71219.0
2022-01-27 11:50:00,208.87,209.13,208.61,209.03,42725.0,197.6164,197.8624,197.3705,197.7678,42725.0
2022-01-27 12:00:00,209.03,209.1,208.68,208.69,26306.0,197.7678,197.834,197.4367,197.4461,26306.0
2022-01-27 12:10:00,208.8,208.88,208.14,208.33,13611.0,197.5502,197.6259,196.9258,197.1055,13611.0
2022-01-27 12:20:00,208.35,208.45,207.91,208.09,17610.0,197.1245,197.2191,196.7082,196.8785,17610.0
2022-01-27 12:30:00,208.09,208.2,207.46,207.52,26041.0,196.8785,196.9825,196.2824,196.3392,26041.0
2022-01-27 12:40:00,207.5,207.65,207.0,207.24,22785.0,196.3203,196.4622,195.8472,196.0743,22785.0
2022-01-27 12:50:00,207.39,208.5,207.36,208.37,17621.0,196.2162,197.2664,196.1878,197.1434,17621.0
2022-01-27 13:00:00,208.24,208.7,207.5,207.81,19099.0,197.0204,197.4556,196.3203,196.6136,19099.0
2022-01-27 13:10:00,207.84,208.09,207.46,207.71,15167.0,196.6419,196.8785,196.2824,196.5189,15167.0
2022-01-27 13:20:00,207.65,207.65,206.62,206.78,34026.0,196.4622,196.4622,195.4877,195.639,34026.0
2022-01-27 13:30:00,206.82,207.52,206.79,207.15,35884.0,195.6769,196.3392,195.6485,195.9891,35884.0
2022-01-27 13:40:00,207.2,207.42,207.01,207.2,9219.0,196.0364,196.2446,195.8567,196.0364,9219.0
2022-01-27 13:50:00,207.15,207.27,206.51,206.99,53002.0,195.9891,196.1026,195.3836,195.8377,53002.0
2022-01-27 14:00:00,207.11,207.9,207.11,207.54,22988.0,195.9513,196.6987,195.9513,196.3581,22988.0
2022-01-27 14:10:00,207.7,207.78,207.2,207.31,13535.0,196.5095,196.5852,196.0364,196.1405,13535.0
2022-01-27 14:20:00,207.37,207.54,207.01,207.17,16900.0,196.1973,196.3581,195.8567,196.008,16900.0
2022-01-27 14:30:00,207.23,207.42,206.81,206.81,17500.0,196.0648,196.2446,195.6674,195.6674,17500.0
2022-01-27 14:40:00,206.93,207.58,206.92,207.01,12444.0,195.781,196.3959,195.7715,195.8567,12444.0
2022-01-27 14:50:00,207.08,207.09,206.07,206.26,19080.0,195.9229,195.9323,194.9673,195.1471,19080.0
2022-01-27 15:00:00,206.39,207.03,206.22,206.28,30323.0,195.2701,195.8756,195.1092,195.166,30323.0
2022-01-27 15:10:00,206.29,206.34,205.32,205.74,30512.0,195.1754,195.2228,194.2577,194.6551,30512.0
2022-01-27 15:20:00,205.8,206.49,205.4,206.39,43644.0,194.7118,195.3647,194.3334,195.2701,43644.0
2022-01-27 15:30:00,206.35,206.41,205.3,205.34,43143.0,195.2322,195.289,194.2388,194.2766,43143.0
2022-01-27 15:40:00,205.29,206.26,205.26,205.8,73047.0,194.2293,195.1471,194.2009,194.7118,73047.0
2022-01-27 15:50:00,205.67,206.11,205.23,205.35,165658.0,194.5889,195.0051,194.1726,194.2861,165658.0
2022-01-28 09:30:00,205.16,205.16,203.04,203.49,22837.0,194.1063,194.1063,192.1006,192.5263,22837.0
2022-01-28 09:40:00,203.81,204.15,203.17,203.9,13355.0,192.8291,193.1507,192.2235,192.9142,13355.0
2022-01-28 09:50:00,203.89,204.59,203.3,203.58,19116.0,192.9048,193.567,192.3465,192.6115,19116.0
2022-01-28 10:00:00,203.61,203.75,202.78,203.31,26413.0,192.6398,192.7723,191.8546,192.356,26413.0
2022-01-28 10:10:00,203.28,203.48,202.81,203.38,13717.0,192.3276,192.5168,191.8829,192.4222,13717.0
2022-01-28 10:20:00,203.55,203.75,202.59,202.99,12794.0,192.5831,192.7723,191.6748,192.0532,12794.0
2022-01-28 10:30:00,203.01,203.31,202.71,202.84,21096.0,192.0722,192.356,191.7883,191.9113,21096.0
2022-01-28 10:40:00,202.76,202.94,202.08,202.61,52697.0,191.8356,192.0059,191.1923,191.6937,52697.0
2022-01-28 10:50:00,202.79,203.7,202.5,203.7,17607.0,191.864,192.725,191.5896,192.725,17607.0
2022-01-28 11:00:00,203.69,203.83,203.25,203.31,16331.0,192.7155,192.848,192.2992,192.356,16331.0
2022-01-28 11:10:00,203.44,204.14,203.43,204.09,12681.0,192.479,193.1413,192.4695,193.094,12681.0
2022-01-28 11:20:00,204.15,204.42,203.97,204.14,11687.0,193.1507,193.4062,192.9804,193.1413,11687.0
2022-01-28 11:30:00,204.21,204.49,203.94,204.16,21231.0,193.2075,193.4724,192.9521,193.1602,21231.0
2022-01-28 11:40:00,204.04,204.39,203.85,203.98,10705.0,193.0467,193.3778,192.8669,192.9899,10705.0
2022-01-28 11:50:00,204.01,204.41,203.71,204.22,12204.0,193.0183,193.3967,192.7345,193.217,12204.0
2022-01-28 12:00:00,204.26,204.4,203.95,204.31,15159.0,193.2548,193.3873,192.9615,193.3021,15159.0
2022-01-28 12:10:00,204.36,204.48,203.88,204.35,12926.0,193.3494,193.463,192.8953,193.34,12926.0
2022-01-28 12:20:00,204.2,204.25,203.69,204.01,17160.0,193.1981,193.2454,192.7155,193.0183,17160.0
2022-01-28 12:30:00,203.92,204.32,203.85,204.27,15234.0,192.9331,193.3116,192.8669,193.2643,15234.0
2022-01-28 12:40:00,204.18,204.19,202.71,203.06,54134.0,193.1791,193.1886,191.7883,192.1195,54134.0
2022-01-28 12:50:00,203.08,203.14,202.53,202.71,17869.0,192.1384,192.1952,191.618,191.7883,17869.0
2022-01-28 13:00:00,202.66,203.24,202.66,203.19,35649.0,191.741,192.2898,191.741,192.2425,35649.0
2022-01-28 13:10:00,203.15,203.28,202.88,202.88,24285.0,192.2046,192.3276,191.9492,191.9492,24285.0
2022-01-28 13:20:00,202.96,202.96,202.53,202.81,13455.0,192.0249,192.0249,191.618,191.8829,13455.0
2022-01-28 13:30:00,203.05,203.42,202.99,203.21,13616.0,192.11,192.4601,192.0532,192.2614,13616.0
2022-01-28 13:40:00,203.26,203.42,202.97,203.16,16281.0,192.3087,192.4601,192.0343,192.2141,16281.0
2022-01-28 13:50:00,203.27,203.51,203.09,203.18,15780.0,192.3182,192.5452,192.1479,192.233,15780.0
2022-01-28 14:00:00,203.12,203.29,202.7,202.73,7801.0,192.1762,192.3371,191.7789,191.8073,7801.0
2022-01-28 14:10:00,202.58,202.71,201.78,201.93,18602.0,191.6653,191.7883,190.9084,191.0504,18602.0
2022-01-28 14:20:00,201.97,201.97,201.01,201.01,37605.0,191.0882,191.0882,190.1799,190.1799,37605.0
2022-01-28 14:30:00,201.01,201.21,200.73,201.0,24597.0,190.1799,190.3691,189.915,190.1705,24597.0
2022-01-28 14:40:00,201.12,201.35,200.97,201.15,39917.0,190.284,190.5016,190.1421,190.3124,39917.0
2022-01-28 14:50:00,201.08,202.41,201.01,202.41,24600.0,190.2462,191.5045,190.1799,191.5045,24600.0
2022-01-28 15:00:00,202.38,203.2,202.3,203.18,24336.0,191.4761,192.2519,191.4004,192.233,24336.0
2022-01-28 15:10:00,203.14,203.38,202.84,203.24,45224.0,192.1952,192.4222,191.9113,192.2898,45224.0
2022-01-28 15:20:00,203.15,203.72,203.14,203.56,39362.0,192.2046,192.7439,192.1952,192.5925,39362.0
2022-01-28 15:30:00,203.58,203.92,203.11,203.81,48540.0,192.6115,192.9331,192.1668,192.8291,48540.0
2022-01-28 15:40:00,203.86,204.37,203.83,204.33,103699.0,192.8764,193.3589,192.848,193.321,103699.0
2022-01-28 15:50:00,204.35,204.73,203.95,204.34,241317.0,193.34,193.6995,192.9615,193.3305,241317.0
2022-01-31 09:30:00,204.51,206.66,204.39,206.37,76634.0,193.4914,195.5255,193.3778,195.2511,76634.0
2022-01-31 09:40:00,206.42,207.37,205.48,205.51,53937.0,195.2984,196.1973,194.4091,194.4375,53937.0
2022-01-31 09:50:00,205.5,206.42,205.35,206.06,62632.0,194.428,195.2984,194.2861,194.9578,62632.0
2022-01-31 10:00:00,206.06,206.81,205.78,206.73,57680.0,194.9578,195.6674,194.6929,195.5917,57680.0
2022-01-31 10:10:00,206.82,207.54,206.51,207.35,58285.0,195.6769,196.3581,195.3836,196.1783,58285.0
2022-01-31 10:20:00,207.53,207.99,206.84,207.01,148295.0,196.3486,196.7839,195.6958,195.8567,148295.0
2022-01-31 10:30:00,207.14,208.14,206.95,207.45,29880.0,195.9797,196.9258,195.7999,196.2729,29880.0
2022-01-31 10:40:00,207.34,207.79,207.2,207.77,16288.0,196.1689,196.5946,196.0364,196.5757,16288.0
2022-01-31 10:50:00,207.7,207.92,206.89,207.15,49969.0,196.5095,196.7176,195.7431,195.9891,49969.0
2022-01-31 11:00:00,207.24,207.3,206.82,206.92,62921.0,196.0743,196.131,195.6769,195.7715,62921.0
2022-01-31 11:10:00,206.89,207.13,206.39,206.97,25251.0,195.7431,195.9702,195.2701,195.8188,25251.0
2022-01-31 11:20:00,207.13,207.4,206.91,207.05,21229.0,195.9702,196.2256,195.762,195.8945,21229.0
2022-01-31 11:30:00,207.17,207.25,206.94,207.06,21880.0,196.008,196.0837,195.7904,195.904,21880.0
2022-01-31 11:40:00,207.05,207.11,206.49,206.7,49630.0,195.8945,195.9513,195.3647,195.5634,49630.0
2022-01-31 11:50:00,206.76,206.85,206.54,206.8,36697.0,195.6201,195.7053,195.412,195.658,36697.0
2022-01-31 12:00:00,206.81,207.4,206.74,207.12,20330.0,195.6674,196.2256,195.6012,195.9607,20330.0
2022-01-31 12:10:00,207.14,208.15,207.04,208.15,21484.0,195.9797,196.9352,195.885,196.9352,21484.0
2022-01-31 12:20:00,208.08,208.17,207.47,207.48,15311.0,196.869,196.9542,196.2919,196.3013,15311.0
2022-01-31 12:30:00,207.48,207.76,207.47,207.75,14107.0,196.3013,196.5662,196.2919,196.5568,14107.0
2022-01-31 12:40:00,207.75,207.75,206.98,207.53,19342.0,196.5568,196.5568,195.8283,196.3486,19342.0
2022-01-31 12:50:00,207.48,207.87,207.38,207.78,10021.0,196.3013,196.6703,196.2067,196.5852,10021.0
2022-01-31 13:00:00,207.78,207.78,207.45,207.58,12645.0,196.5852,196.5852,196.2729,196.3959,12645.0
2022-01-31 13:10:00,207.61,208.56,207.48,208.42,31688.0,196.4243,197.3231,196.3013,197.1907,31688.0
2022-01-31 13:20:00,208.48,209.14,208.47,208.9,17148.0,197.2475,197.8719,197.238,197.6448,17148.0
2022-01-31 13:30:00,208.95,208.97,207.9,208.0,17412.0,197.6921,197.7111,196.6987,196.7933,17412.0
2022-01-31 13:40:00,208.0,208.06,207.74,208.0,24703.0,196.7933,196.8501,196.5473,196.7933,24703.0
2022-01-31 13:50:00,207.98,208.04,207.65,208.02,13121.0,196.7744,196.8312,196.4622,196.8122,13121.0
2022-01-31 14:00:00,207.97,208.02,207.87,208.01,11736.0,196.7649,196.8122,196.6703,196.8028,11736.0
2022-01-31 14:10:00,207.98,208.02,207.65,207.78,14741.0,196.7744,196.8122,196.4622,196.5852,14741.0
2022-01-31 14:20:00,207.75,208.06,207.55,208.06,14121.0,196.5568,196.8501,196.3676,196.8501,14121.0
2022-01-31 14:30:00,208.06,208.19,207.88,207.97,19442.0,196.8501,196.9731,196.6798,196.7649,19442.0
2022-01-31 14:40:00,207.97,208.18,207.89,207.94,17753.0,196.7649,196.9636,196.6892,196.7365,17753.0
2022-01-31 14:50:00,207.99,208.05,207.79,207.93,15757.0,196.7839,196.8406,196.5946,196.7271,15757.0
2022-01-31 15:00:00,207.88,208.02,207.1,207.1,24599.0,196.6798,196.8122,195.9418,195.9418,24599.0
2022-01-31 15:10:00,207.11,207.18,206.81,207.08,37245.0,195.9513,196.0175,195.6674,195.9229,37245.0
2022-01-31 15:20:00,207.12,207.87,207.04,207.37,25967.0,195.9607,196.6703,195.885,196.1973,25967.0
2022-01-31 15:30:00,207.31,207.78,207.02,207.63,76802.0,196.1405,196.5852,195.8661,196.4433,76802.0
2022-01-31 15:40:00,207.62,208.14,207.57,208.14,68715.0,196.4338,196.9258,196.3865,196.9258,68715.0
2022-01-31 15:50:00,208.11,208.79,207.89,208.38,382370.0,196.8974,197.5408,196.6892,197.1528,382370.0
2022-02-01 09:30:00,208.42,209.65,208.26,208.71,62543.0,197.1907,198.3544,197.0393,197.4651,62543.0
2022-02-01 09:40:00,208.67,209.18,206.5,208.0,28564.0,197.4272,197.9097,195.3741,196.7933,28564.0
2022-02-01 09:50:00,207.76,207.95,206.5,206.57,16019.0,196.5662,196.746,195.3741,195.4404,16019.0
2022-02-01 10:00:00,206.84,206.84,205.42,205.95,24616.0,195.6958,195.6958,194.3523,194.8538,24616.0
2022-02-01 10:10:00,205.97,206.7,205.87,205.87,13427.0,194.8727,195.5634,194.7781,194.7781,13427.0
2022-02-01 10:20:00,205.88,206.6,205.79,206.3,16248.0,194.7875,195.4687,194.7024,195.1849,16248.0
2022-02-01 10:30:00,206.25,207.69,206.23,207.61,38928.0,195.1376,196.5,195.1187,196.4243,38928.0
2022-02-01 10:40:00,207.78,207.98,207.18,207.7,20130.0,196.5852,196.7744,196.0175,196.5095,20130.0
2022-02-01 10:50:00,207.72,208.07,207.59,207.99,10502.0,196.5284,196.8595,196.4054,196.7839,10502.0
2022-02-01 11:00:00,208.01,208.95,207.86,208.89,23654.0,196.8028,197.6921,196.6609,197.6354,23654.0
2022-02-01 11:10:00,208.89,209.29,208.76,208.76,11578.0,197.6354,198.0138,197.5124,197.5124,11578.0
2022-02-01 11:20:00,208.8,209.13,208.34,208.48,10747.0,197.5502,197.8624,197.115,197.2475,10747.0
2022-02-01 11:30:00,208.48,209.02,208.31,208.61,20682.0,197.2475,197.7584,197.0866,197.3705,20682.0
2022-02-01 11:40:00,208.65,209.2,208.6,208.64,24947.0,197.4083,197.9287,197.361,197.3988,24947.0
2022-02-01 11:50:00,208.63,209.41,208.55,209.13,12779.0,197.3894,198.1273,197.3137,197.8624,12779.0
2022-02-01 12:00:00,209.06,209.93,208.94,209.73,11640.0,197.7962,198.6193,197.6827,198.4301,11640.0
2022-02-01 12:10:00,209.71,209.71,208.99,209.2,14383.0,198.4112,198.4112,197.73,197.9287,14383.0
2022-02-01 12:20:00,209.19,209.19,208.59,208.84,7891.0,197.9192,197.9192,197.3515,197.5881,7891.0
2022-02-01 12:30:00,208.86,208.86,208.33,208.56,7624.0,197.607,197.607,197.1055,197.3231,7624.0
2022-02-01 12:40:00,208.51,208.7,207.98,208.28,7740.0,197.2758,197.4556,196.7744,197.0582,7740.0
2022-02-01 12:50:00,208.28,208.31,207.84,208.03,10940.0,197.0582,197.0866,196.6419,196.8217,10940.0
2022-02-01 13:00:00,208.03,208.15,207.77,208.0,21949.0,196.8217,196.9352,196.5757,196.7933,21949.0
2022-02-01 13:10:00,208.1,208.27,208.01,208.18,13005.0,196.8879,197.0488,196.8028,196.9636,13005.0
2022-02-01 13:20:00,208.26,208.45,208.13,208.45,18857.0,197.0393,197.2191,196.9163,197.2191,18857.0
2022-02-01 13:30:00,208.39,208.46,208.17,208.46,8436.0,197.1623,197.2285,196.9542,197.2285,8436.0
2022-02-01 13:40:00,208.46,208.88,208.46,208.67,8830.0,197.2285,197.6259,197.2285,197.4272,8830.0
2022-02-01 13:50:00,208.71,208.96,208.71,208.9,6941.0,197.4651,197.7016,197.4651,197.6448,6941.0
2022-02-01 14:00:00,208.97,208.99,208.78,208.84,5004.0,197.7111,197.73,197.5313,197.5881,5004.0
2022-02-01 14:10:00,208.9,208.91,208.31,208.31,13498.0,197.6448,197.6543,197.0866,197.0866,13498.0
2022-02-01 14:20:00,208.27,208.33,208.16,208.21,12776.0,197.0488,197.1055,196.9447,196.992,12776.0
2022-02-01 14:30:00,208.26,208.32,207.99,208.0,12165.0,197.0393,197.0961,196.7839,196.7933,12165.0
2022-02-01 14:40:00,208.07,208.41,207.99,208.3,17610.0,196.8595,197.1812,196.7839,197.0772,17610.0
2022-02-01 14:50:00,208.36,208.71,208.17,208.58,17674.0,197.1339,197.4651,196.9542,197.3421,17674.0
2022-02-01 15:00:00,208.56,208.7,208.39,208.69,16824.0,197.3231,197.4556,197.1623,197.4461,16824.0
2022-02-01 15:10:00,208.69,208.82,208.61,208.76,18412.0,197.4461,197.5691,197.3705,197.5124,18412.0
2022-02-01 15:20:00,208.71,208.99,208.67,208.99,19455.0,197.4651,197.73,197.4272,197.73,19455.0
2022-02-01 15:30:00,208.94,209.07,208.9,208.94,28127.0,197.6827,197.8057,197.6448,197.6827,28127.0
2022-02-01 15:40:00,208.92,209.66,208.79,209.39,72465.0,197.6637,198.3639,197.5408,198.1084,72465.0
2022-02-01 15:50:00,209.41,209.63,208.92,209.12,219673.0,198.1273,198.3355,197.6637,197.853,219673.0
2022-02-02 09:30:00,208.49,210.24,208.29,208.69,29337.0,197.2569,198.9126,197.0677,197.4461,29337.0
2022-02-02 09:40:00,208.84,208.84,207.68,208.02,18753.0,197.5881,197.5881,196.4906,196.8122,18753.0
2022-02-02 09:50:00,208.2,208.72,207.9,208.18,10068.0,196.9825,197.4745,196.6987,196.9636,10068.0
2022-02-02 10:00:00,208.08,208.37,207.19,207.19,36275.0,196.869,197.1434,196.027,196.027,36275.0
2022-02-02 10:10:00,207.19,207.44,206.78,206.95,27875.0,196.027,196.2635,195.639,195.7999,27875.0
2022-02-02 10:20:00,207.06,207.33,206.89,207.17,20329.0,195.904,196.1594,195.7431,196.008,20329.0
2022-02-02 10:30:00,207.11,207.53,206.98,207.53,20682.0,195.9513,196.3486,195.8283,196.3486,20682.0
2022-02-02 10:40:00,207.58,208.15,207.25,208.15,48667.0,196.3959,196.9352,196.0837,196.9352,48667.0
2022-02-02 10:50:00,208.02,208.14,207.52,207.86,34273.0,196.8122,196.9258,196.3392,196.6609,34273.0
2022-02-02 11:00:00,207.81,208.49,207.76,207.92,14988.0,196.6136,197.2569,196.5662,196.7176,14988.0
2022-02-02 11:10:00,208.11,208.64,208.08,208.22,26571.0,196.8974,197.3988,196.869,197.0015,26571.0
2022-02-02 11:20:00,208.27,208.5,208.02,208.1,10525.0,197.0488,197.2664,196.8122,196.8879,10525.0
2022-02-02 11:30:00,208.08,208.08,207.31,207.49,7244.0,196.869,196.869,196.1405,196.3108,7244.0
2022-02-02 11:40:00,207.54,208.49,207.54,208.42,11644.0,196.3581,197.2569,196.3581,197.1907,11644.0
2022-02-02 11:50:00,208.48,208.86,208.33,208.67,23568.0,197.2475,197.607,197.1055,197.4272,23568.0
2022-02-02 12:00:00,208.61,208.61,208.0,208.19,11327.0,197.3705,197.3705,196.7933,196.9731,11327.0
2022-02-02 12:10:00,208.26,208.26,207.9,207.9,12368.0,197.0393,197.0393,196.6987,196.6987,12368.0
2022-02-02 12:20:00,207.93,207.93,207.47,207.47,12829.0,196.7271,196.7271,196.2919,196.2919,12829.0
2022-02-02 12:30:00,207.53,208.08,207.49,208.06,8684.0,196.3486,196.869,196.3108,196.8501,8684.0
2022-02-02 12:40:00,208.03,208.11,207.88,208.02,64507.0,196.8217,196.8974,196.6798,196.8122,64507.0
2022-02-02 12:50:00,208.07,208.56,208.07,208.34,12806.0,196.8595,197.3231,196.8595,197.115,12806.0
2022-02-02 13:00:00,208.37,208.37,207.84,207.84,15781.0,197.1434,197.1434,196.6419,196.6419,15781.0
2022-02-02 13:10:00,207.95,207.97,207.72,207.8,9587.0,196.746,196.7649,196.5284,196.6041,9587.0
2022-02-02 13:20:00,207.77,207.78,207.28,207.32,18593.0,196.5757,196.5852,196.1121,196.15,18593.0
2022-02-02 13:30:00,207.34,207.65,207.04,207.56,23141.0,196.1689,196.4622,195.885,196.377,23141.0
2022-02-02 13:40:00,207.64,207.85,207.55,207.55,13429.0,196.4527,196.6514,196.3676,196.3676,13429.0
2022-02-02 13:50:00,207.55,207.78,207.54,207.72,8507.0,196.3676,196.5852,196.3581,196.5284,8507.0
2022-02-02 14:00:00,207.72,207.78,207.32,207.44,13730.0,196.5284,196.5852,196.15,196.2635,13730.0
2022-02-02 14:10:00,207.44,207.76,207.41,207.63,16187.0,196.2635,196.5662,196.2351,196.4433,16187.0
2022-02-02 14:20:00,207.62,207.75,207.24,207.5,61511.0,196.4338,196.5568,196.0743,196.3203,61511.0
2022-02-02 14:30:00,207.53,207.53,207.2,207.34,48215.0,196.3486,196.3486,196.0364,196.1689,48215.0
2022-02-02 14:40:00,207.33,207.5,207.31,207.31,12162.0,196.1594,196.3203,196.1405,196.1405,12162.0
2022-02-02 14:50:00,207.34,207.77,207.23,207.49,22280.0,196.1689,196.5757,196.0648,196.3108,22280.0
2022-02-02 15:00:00,207.49,207.49,207.15,207.15,10678.0,196.3108,196.3108,195.9891,195.9891,10678.0
2022-02-02 15:10:00,207.16,207.33,207.1,207.13,21207.0,195.9986,196.1594,195.9418,195.9702,21207.0
2022-02-02 15:20:00,207.15,207.17,206.69,207.03,47699.0,195.9891,196.008,195.5539,195.8756,47699.0
2022-02-02 15:30:00,207.1,207.55,207.05,207.4,34749.0,195.9418,196.3676,195.8945,196.2256,34749.0
2022-02-02 15:40:00,207.39,207.41,206.73,206.73,63353.0,196.2162,196.2351,195.5917,195.5917,63353.0
2022-02-02 15:50:00,206.76,207.11,206.54,206.65,281355.0,195.6201,195.9513,195.412,195.5161,281355.0
2022-02-03 09:30:00,205.54,207.01,205.54,207.01,92978.0,194.4659,195.8567,194.4659,195.8567,92978.0
2022-02-03 09:40:00,206.98,207.25,205.92,205.93,23349.0,195.8283,196.0837,194.8254,194.8348,23349.0
2022-02-03 09:50:00,205.97,206.06,205.11,205.36,12679.0,194.8727,194.9578,194.059,194.2956,12679.0
2022-02-03 10:00:00,205.39,205.89,205.31,205.89,6918.0,194.3239,194.797,194.2482,194.797,6918.0
2022-02-03 10:10:00,206.11,206.27,205.89,206.27,6169.0,195.0051,195.1565,194.797,195.1565,6169.0
2022-02-03 10:20:00,206.26,206.64,206.11,206.22,11551.0,195.1471,195.5066,195.0051,195.1092,11551.0
2022-02-03 10:30:00,206.14,206.7,206.0,206.45,32080.0,195.0335,195.5634,194.9011,195.3268,32080.0
2022-02-03 10:40:00,206.49,206.75,206.39,206.49,14898.0,195.3647,195.6107,195.2701,195.3647,14898.0
2022-02-03 10:50:00,206.44,207.37,206.44,206.93,12257.0,195.3174,196.1973,195.3174,195.781,12257.0
2022-02-03 11:00:00,207.01,207.5,206.85,207.47,84652.0,195.8567,196.3203,195.7053,196.2919,84652.0
2022-02-03 11:10:00,207.54,207.66,207.06,207.18,30554.0,196.3581,196.4716,195.904,196.0175,30554.0
2022-02-03 11:20:00,207.19,207.34,206.97,207.16,8453.0,196.027,196.1689,195.8188,195.9986,8453.0
2022-02-03 11:30:00,207.15,207.18,206.84,206.89,9173.0,195.9891,196.0175,195.6958,195.7431,9173.0
2022-02-03 11:40:00,206.85,206.87,206.5,206.78,10049.0,195.7053,195.7242,195.3741,195.639,10049.0
2022-02-03 11:50:00,206.85,206.88,206.53,206.65,10368.0,195.7053,195.7337,195.4025,195.5161,10368.0
2022-02-03 12:00:00,206.57,206.74,206.39,206.72,11673.0,195.4404,195.6012,195.2701,195.5823,11673.0
2022-02-03 12:10:00,206.79,206.84,206.6,206.64,19197.0,195.6485,195.6958,195.4687,195.5066,19197.0
2022-02-03 12:20:00,206.57,207.01,206.55,206.84,21069.0,195.4404,195.8567,195.4214,195.6958,21069.0
2022-02-03 12:30:00,206.8,206.94,206.51,206.88,11162.0,195.658,195.7904,195.3836,195.7337,11162.0
2022-02-03 12:40:00,206.82,206.86,206.61,206.7,7026.0,195.6769,195.7147,195.4782,195.5634,7026.0
2022-02-03 12:50:00,206.75,207.0,206.71,206.94,9264.0,195.6107,195.8472,195.5728,195.7904,9264.0
2022-02-03 13:00:00,206.89,206.94,206.74,206.8,7299.0,195.7431,195.7904,195.6012,195.658,7299.0
2022-02-03 13:10:00,206.8,207.0,206.71,206.92,13271.0,195.658,195.8472,195.5728,195.7715,13271.0
2022-02-03 13:20:00,206.91,207.0,206.42,206.48,9156.0,195.762,195.8472,195.2984,195.3552,9156.0
2022-02-03 13:30:00,206.4,206.64,206.4,206.58,10880.0,195.2795,195.5066,195.2795,195.4498,10880.0
2022-02-03 13:40:00,206.6,207.04,206.59,206.95,18435.0,195.4687,195.885,195.4593,195.7999,18435.0
2022-02-03 13:50:00,206.92,206.96,206.68,206.94,7935.0,195.7715,195.8093,195.5444,195.7904,7935.0
2022-02-03 14:00:00,206.94,207.32,206.85,207.22,88461.0,195.7904,196.15,195.7053,196.0553,88461.0
2022-02-03 14:10:00,207.16,207.23,207.01,207.09,29251.0,195.9986,196.0648,195.8567,195.9323,29251.0
2022-02-03 14:20:00,207.09,207.61,207.03,207.09,41213.0,195.9323,196.4243,195.8756,195.9323,41213.0
2022-02-03 14:30:00,207.12,207.23,206.74,206.74,13654.0,195.9607,196.0648,195.6012,195.6012,13654.0
2022-02-03 14:40:00,206.78,206.83,206.35,206.48,18504.0,195.639,195.6864,195.2322,195.3552,18504.0
2022-02-03 14:50:00,206.54,206.63,206.21,206.21,12468.0,195.412,195.4971,195.0998,195.0998,12468.0
2022-02-03 15:00:00,206.24,206.35,205.76,205.93,17863.0,195.1281,195.2322,194.674,194.8348,17863.0
2022-02-03 15:10:00,205.92,206.2,205.92,206.14,23119.0,194.8254,195.0903,194.8254,195.0335,23119.0
2022-02-03 15:20:00,206.15,206.52,206.14,206.36,16439.0,195.043,195.3931,195.0335,195.2417,16439.0
2022-02-03 15:30:00,206.32,206.32,205.56,205.7,39705.0,195.2038,195.2038,194.4848,194.6172,39705.0
2022-02-03 15:40:00,205.7,205.96,205.36,205.37,42707.0,194.6172,194.8632,194.2956,194.305,42707.0
2022-02-03 15:50:00,205.32,205.68,205.07,205.39,153750.0,194.2577,194.5983,194.0212,194.3239,153750.0
2022-02-04 09:30:00,205.75,205.75,203.21,203.48,61996.0,194.6645,194.6645,192.2614,192.5168,61996.0
2022-02-04 09:40:00,203.28,204.08,203.18,204.05,13264.0,192.3276,193.0845,192.233,193.0561,13264.0
2022-02-04 09:50:00,204.02,204.35,203.25,203.76,29488.0,193.0278,193.34,192.2992,192.7818,29488.0
2022-02-04 10:00:00,203.62,203.76,202.73,202.73,68244.0,192.6493,192.7818,191.8073,191.8073,68244.0
2022-02-04 10:10:00,202.62,203.7,202.51,203.37,9841.0,191.7032,192.725,191.5991,192.4128,9841.0
2022-02-04 10:20:00,203.4,203.7,203.1,203.19,11239.0,192.4412,192.725,192.1573,192.2425,11239.0
2022-02-04 10:30:00,203.08,203.25,202.0,202.03,24685.0,192.1384,192.2992,191.1166,191.145,24685.0
2022-02-04 10:40:00,201.98,202.3,201.51,201.76,24780.0,191.0977,191.4004,190.653,190.8895,24780.0
2022-02-04 10:50:00,201.64,201.64,200.78,201.1,36576.0,190.776,190.776,189.9623,190.2651,36576.0
2022-02-04 11:00:00,201.13,201.75,200.79,200.79,38639.0,190.2935,190.8801,189.9718,189.9718,38639.0
2022-02-04 11:10:00,200.92,201.11,200.67,200.93,35761.0,190.0948,190.2745,189.8582,190.1042,35761.0
2022-02-04 11:20:00,201.06,201.16,200.47,200.78,37178.0,190.2272,190.3218,189.669,189.9623,37178.0
2022-02-04 11:30:00,200.94,201.23,200.56,200.58,21089.0,190.1137,190.3881,189.7542,189.7731,21089.0
2022-02-04 11:40:00,200.68,201.08,200.49,200.92,56624.0,189.8677,190.2462,189.6879,190.0948,56624.0
2022-02-04 11:50:00,200.95,201.06,200.71,200.86,16867.0,190.1232,190.2272,189.8961,190.038,16867.0
2022-02-04 12:00:00,200.7,201.1,200.69,201.0,28894.0,189.8866,190.2651,189.8772,190.1705,28894.0
2022-02-04 12:10:00,201.0,201.35,200.8,201.33,61873.0,190.1705,190.5016,189.9812,190.4827,61873.0
2022-02-04 12:20:00,201.37,201.45,201.08,201.28,10788.0,190.5205,190.5962,190.2462,190.4354,10788.0
2022-02-04 12:30:00,201.33,201.68,200.97,201.68,7297.0,190.4827,190.8138,190.1421,190.8138,7297.0
2022-02-04 12:40:00,201.73,201.93,201.55,201.93,21163.0,190.8611,191.0504,190.6908,191.0504,21163.0
2022-02-04 12:50:00,201.92,202.78,201.78,202.72,32998.0,191.0409,191.8546,190.9084,191.7978,32998.0
2022-02-04 13:00:00,202.78,202.96,202.43,202.95,19723.0,191.8546,192.0249,191.5234,192.0154,19723.0
2022-02-04 13:10:00,202.89,203.03,202.53,202.95,14374.0,191.9586,192.0911,191.618,192.0154,14374.0
2022-02-04 13:20:00,203.0,203.27,202.49,202.51,22701.0,192.0627,192.3182,191.5802,191.5991,22701.0
2022-02-04 13:30:00,202.59,202.59,202.2,202.32,11497.0,191.6748,191.6748,191.3058,191.4193,11497.0
2022-02-04 13:40:00,202.49,202.84,202.24,202.24,10677.0,191.5802,191.9113,191.3437,191.3437,10677.0
2022-02-04 13:50:00,202.39,202.57,202.14,202.35,19648.0,191.4856,191.6559,191.249,191.4477,19648.0
2022-02-04 14:00:00,202.38,202.53,202.26,202.51,13093.0,191.4761,191.618,191.3626,191.5991,13093.0
2022-02-04 14:10:00,202.55,202.58,201.84,202.05,11385.0,191.637,191.6653,190.9652,191.1639,11385.0
2022-02-04 14:20:00,202.06,202.41,201.87,202.29,18476.0,191.1734,191.5045,190.9936,191.391,18476.0
2022-02-04 14:30:00,202.23,202.73,202.23,202.7,9715.0,191.3342,191.8073,191.3342,191.7789,9715.0
2022-02-04 14:40:00,202.73,202.83,202.31,202.4,10242.0,191.8073,191.9019,191.4099,191.495,10242.0
2022-02-04 14:50:00,202.31,202.64,202.28,202.61,15408.0,191.4099,191.7221,191.3815,191.6937,15408.0
2022-02-04 15:00:00,202.65,203.01,202.52,202.96,16351.0,191.7316,192.0722,191.6086,192.0249,16351.0
2022-02-04 15:10:00,202.98,203.78,202.94,203.49,37598.0,192.0438,192.8007,192.0059,192.5263,37598.0
2022-02-04 15:20:00,203.53,203.87,203.11,203.23,18300.0,192.5642,192.8858,192.1668,192.2803,18300.0
2022-02-04 15:30:00,203.24,203.49,202.98,203.09,36538.0,192.2898,192.5263,192.0438,192.1479,36538.0
2022-02-04 15:40:00,203.08,203.14,202.54,202.71,56230.0,192.1384,192.1952,191.6275,191.7883,56230.0
2022-02-04 15:50:00,202.75,202.89,202.32,202.42,154186.0,191.8262,191.9586,191.4193,191.514,154186.0
2022-02-07 09:30:00,202.54,203.41,202.29,203.06,25012.0,191.6275,192.4506,191.391,192.1195,25012.0
2022-02-07 09:40:00,202.88,202.88,201.52,201.56,9808.0,191.9492,191.9492,190.6624,190.7003,9808.0
2022-02-07 09:50:00,201.69,202.15,201.0,201.17,13884.0,190.8233,191.2585,190.1705,190.3313,13884.0
2022-02-07 10:00:00,201.28,201.69,201.12,201.32,14863.0,190.4354,190.8233,190.284,190.4732,14863.0
2022-02-07 10:10:00,201.31,201.32,200.35,200.35,35939.0,190.4638,190.4732,189.5555,189.5555,35939.0
2022-02-07 10:20:00,200.34,201.01,200.34,200.86,18655.0,189.546,190.1799,189.546,190.038,18655.0
2022-02-07 10:30:00,200.95,201.2,200.88,201.01,23399.0,190.1232,190.3597,190.0569,190.1799,23399.0
2022-02-07 10:40:00,201.09,201.1,200.47,200.72,38108.0,190.2556,190.2651,189.669,189.9055,38108.0
2022-02-07 10:50:00,200.72,200.8,200.34,200.74,23853.0,189.9055,189.9812,189.546,189.9245,23853.0
2022-02-07 11:00:00,200.76,200.94,200.28,200.28,38534.0,189.9434,190.1137,189.4893,189.4893,38534.0
2022-02-07 11:10:00,200.24,200.8,200.24,200.49,12858.0,189.4514,189.9812,189.4514,189.6879,12858.0
2022-02-07 11:20:00,200.55,201.48,200.42,201.48,32064.0,189.7447,190.6246,189.6217,190.6246,32064.0
2022-02-07 11:30:00,201.37,201.43,200.86,201.03,26300.0,190.5205,190.5773,190.038,190.1988,26300.0
2022-02-07 11:40:00,201.03,201.41,200.87,201.03,22949.0,190.1988,190.5584,190.0475,190.1988,22949.0
2022-02-07 11:50:00,201.25,201.55,201.12,201.38,25083.0,190.407,190.6908,190.284,190.53,25083.0
2022-02-07 12:00:00,201.39,201.58,201.28,201.36,13638.0,190.5395,190.7192,190.4354,190.5111,13638.0
2022-02-07 12:10:00,201.29,201.5,201.2,201.37,9399.0,190.4448,190.6435,190.3597,190.5205,9399.0
2022-02-07 12:20:00,201.4,201.66,201.28,201.32,8598.0,190.5489,190.7949,190.4354,190.4732,8598.0
2022-02-07 12:30:00,201.27,201.84,201.19,201.79,10773.0,190.4259,190.9652,190.3502,190.9179,10773.0
2022-02-07 12:40:00,201.79,202.6,201.73,202.6,26181.0,190.9179,191.6843,190.8611,191.6843,26181.0
2022-02-07 12:50:00,202.59,202.59,202.03,202.09,22397.0,191.6748,191.6748,191.145,191.2017,22397.0
2022-02-07 13:00:00,202.03,202.15,201.93,202.11,9065.0,191.145,191.2585,191.0504,191.2207,9065.0
2022-02-07 13:10:00,202.16,202.45,202.08,202.15,9884.0,191.268,191.5423,191.1923,191.2585,9884.0
2022-02-07 13:20:00,202.18,202.59,202.15,202.52,13692.0,191.2869,191.6748,191.2585,191.6086,13692.0
2022-02-07 13:30:00,202.59,202.67,202.53,202.59,12029.0,191.6748,191.7505,191.618,191.6748,12029.0
2022-02-07 13:40:00,202.59,202.63,202.15,202.15,17130.0,191.6748,191.7126,191.2585,191.2585,17130.0
2022-02-07 13:50:00,202.14,202.57,202.12,202.39,14542.0,191.249,191.6559,191.2301,191.4856,14542.0
2022-02-07 14:00:00,202.34,202.38,201.99,202.09,12315.0,191.4383,191.4761,191.1071,191.2017,12315.0
2022-02-07 14:10:00,202.05,202.39,202.01,202.37,11652.0,191.1639,191.4856,191.126,191.4667,11652.0
2022-02-07 14:20:00,202.33,202.39,201.97,202.36,9965.0,191.4288,191.4856,191.0882,191.4572,9965.0
2022-02-07 14:30:00,202.32,202.32,202.06,202.14,9422.0,191.4193,191.4193,191.1734,191.249,9422.0
2022-02-07 14:40:00,202.12,202.15,202.0,202.13,13329.0,191.2301,191.2585,191.1166,191.2396,13329.0
2022-02-07 14:50:00,202.16,202.26,201.96,202.0,10360.0,191.268,191.3626,191.0787,191.1166,10360.0
2022-02-07 15:00:00,201.97,202.35,201.94,202.16,22374.0,191.0882,191.4477,191.0598,191.268,22374.0
2022-02-07 15:10:00,202.16,202.45,202.1,202.34,17421.0,191.268,191.5423,191.2112,191.4383,17421.0
2022-02-07 15:20:00,202.27,202.31,201.63,201.73,21860.0,191.372,191.4099,190.7665,190.8611,21860.0
2022-02-07 15:30:00,201.78,201.99,201.36,201.36,21239.0,190.9084,191.1071,190.5111,190.5111,21239.0
2022-02-07 15:40:00,201.35,201.36,200.85,200.88,55902.0,190.5016,190.5111,190.0285,190.0569,55902.0
2022-02-07 15:50:00,200.94,201.37,200.49,200.58,177199.0,190.1137,190.5205,189.6879,189.7731,177199.0
2022-02-08 09:30:00,200.88,201.0,199.51,200.7,36443.0,190.0569,190.1705,188.7607,189.8866,36443.0
2022-02-08 09:40:00,200.51,201.54,200.0,200.96,24098.0,189.7069,190.6814,189.2243,190.1326,24098.0
2022-02-08 09:50:00,201.03,201.36,200.46,201.02,18014.0,190.1988,190.5111,189.6596,190.1894,18014.0
2022-02-08 10:00:00,201.08,201.3,200.69,200.84,33503.0,190.2462,190.4543,189.8772,190.0191,33503.0
2022-02-08 10:10:00,200.88,201.48,200.8,201.14,12075.0,190.0569,190.6246,189.9812,190.3029,12075.0
2022-02-08 10:20:00,201.17,201.71,201.13,201.55,22711.0,190.3313,190.8422,190.2935,190.6908,22711.0
2022-02-08 10:30:00,201.51,202.25,201.35,202.13,15826.0,190.653,191.3531,190.5016,191.2396,15826.0
2022-02-08 10:40:00,202.14,204.41,202.06,203.58,88426.0,191.249,193.3967,191.1734,192.6115,88426.0
2022-02-08 10:50:00,203.54,203.66,202.98,203.38,31833.0,192.5736,192.6871,192.0438,192.4222,31833.0
2022-02-08 11:00:00,203.47,204.38,203.46,204.12,34455.0,192.5074,193.3684,192.4979,193.1224,34455.0
2022-02-08 11:10:00,204.04,204.04,203.47,203.47,14063.0,193.0467,193.0467,192.5074,192.5074,14063.0
2022-02-08 11:20:00,203.59,203.85,203.42,203.73,13341.0,192.6209,192.8669,192.4601,192.7534,13341.0
2022-02-08 11:30:00,203.78,204.05,203.74,203.95,8254.0,192.8007,193.0561,192.7628,192.9615,8254.0
2022-02-08 11:40:00,203.99,204.1,203.45,203.6,24432.0,192.9994,193.1034,192.4885,192.6304,24432.0
2022-02-08 11:50:00,203.61,203.84,203.41,203.77,9903.0,192.6398,192.8574,192.4506,192.7912,9903.0
2022-02-08 12:00:00,203.75,204.03,203.55,203.55,9714.0,192.7723,193.0372,192.5831,192.5831,9714.0
2022-02-08 12:10:00,203.55,203.94,203.55,203.73,15201.0,192.5831,192.9521,192.5831,192.7534,15201.0
2022-02-08 12:20:00,203.74,203.74,203.16,203.3,5495.0,192.7628,192.7628,192.2141,192.3465,5495.0
2022-02-08 12:30:00,203.46,203.84,203.15,203.44,297190.0,192.4979,192.8574,192.2046,192.479,297190.0
2022-02-08 12:40:00,203.47,203.73,203.37,203.72,14361.0,192.5074,192.7534,192.4128,192.7439,14361.0
2022-02-08 12:50:00,203.74,204.3,203.74,204.19,8477.0,192.7628,193.2927,192.7628,193.1886,8477.0
2022-02-08 13:00:00,204.15,204.15,203.31,203.4,54267.0,193.1507,193.1507,192.356,192.4412,54267.0
2022-02-08 13:10:00,203.43,203.55,202.89,203.14,11880.0,192.4695,192.5831,191.9586,192.1952,11880.0
2022-02-08 13:20:00,203.14,203.14,202.53,202.8,10876.0,192.1952,192.1952,191.618,191.8735,10876.0
2022-02-08 13:30:00,202.75,203.15,202.7,202.88,14442.0,191.8262,192.2046,191.7789,191.9492,14442.0
2022-02-08 13:40:00,202.95,202.95,202.6,202.6,9953.0,192.0154,192.0154,191.6843,191.6843,9953.0
2022-02-08 13:50:00,202.53,202.95,202.35,202.9,14804.0,191.618,192.0154,191.4477,191.9681,14804.0
2022-02-08 14:00:00,202.87,203.02,202.64,202.64,8449.0,191.9397,192.0816,191.7221,191.7221,8449.0
2022-02-08 14:10:00,202.62,202.76,202.49,202.61,10139.0,191.7032,191.8356,191.5802,191.6937,10139.0
2022-02-08 14:20:00,202.6,202.6,202.06,202.11,23775.0,191.6843,191.6843,191.1734,191.2207,23775.0
2022-02-08 14:30:00,202.11,202.57,201.98,202.14,27415.0,191.2207,191.6559,191.0977,191.249,27415.0
2022-02-08 14:40:00,202.11,202.21,202.02,202.19,9494.0,191.2207,191.3153,191.1355,191.2963,9494.0
2022-02-08 14:50:00,202.24,202.5,202.05,202.19,12381.0,191.3437,191.5896,191.1639,191.2963,12381.0
2022-02-08 15:00:00,202.14,202.42,202.07,202.38,13826.0,191.249,191.514,191.1828,191.4761,13826.0
2022-02-08 15:10:00,202.43,202.77,202.43,202.68,19475.0,191.5234,191.8451,191.5234,191.7599,19475.0
2022-02-08 15:20:00,202.63,202.76,202.47,202.71,22564.0,191.7126,191.8356,191.5613,191.7883,22564.0
2022-02-08 15:30:00,202.69,202.98,202.59,202.6,26945.0,191.7694,192.0438,191.6748,191.6843,26945.0
2022-02-08 15:40:00,202.58,202.82,202.47,202.72,41748.0,191.6653,191.8924,191.5613,191.7978,41748.0
2022-02-08 15:50:00,202.67,203.12,202.62,202.86,128698.0,191.7505,192.1762,191.7032,191.9303,128698.0
2022-02-09 09:30:00,203.82,205.43,203.48,205.31,47559.0,192.8385,194.3618,192.5168,194.2482,47559.0
2022-02-09 09:40:00,205.34,205.49,204.45,204.65,48423.0,194.2766,194.4186,193.4346,193.6238,48423.0
2022-02-09 09:50:00,204.68,205.11,203.83,203.83,22723.0,193.6522,194.059,192.848,192.848,22723.0
2022-02-09 10:00:00,204.19,204.39,203.62,203.77,24634.0,193.1886,193.3778,192.6493,192.7912,24634.0
2022-02-09 10:10:00,203.78,203.94,203.37,203.72,20432.0,192.8007,192.9521,192.4128,192.7439,20432.0
2022-02-09 10:20:00,203.62,204.22,203.57,204.0,19600.0,192.6493,193.217,192.602,193.0088,19600.0
2022-02-09 10:30:00,204.06,204.96,203.94,204.96,20378.0,193.0656,193.9171,192.9521,193.9171,20378.0
2022-02-09 10:40:00,204.96,205.62,204.89,205.59,33366.0,193.9171,194.5415,193.8509,194.5132,33366.0
2022-02-09 10:50:00,205.52,205.9,205.37,205.84,15624.0,194.4469,194.8065,194.305,194.7497,15624.0
2022-02-09 11:00:00,205.86,206.2,205.85,206.11,23558.0,194.7686,195.0903,194.7592,195.0051,23558.0
2022-02-09 11:10:00,206.08,206.08,205.34,205.66,15167.0,194.9768,194.9768,194.2766,194.5794,15167.0
2022-02-09 11:20:00,205.62,206.08,205.62,205.93,13823.0,194.5415,194.9768,194.5415,194.8348,13823.0
2022-02-09 11:30:00,205.91,206.0,205.49,205.53,11261.0,194.8159,194.9011,194.4186,194.4564,11261.0
2022-02-09 11:40:00,205.56,205.97,205.47,205.93,17461.0,194.4848,194.8727,194.3996,194.8348,17461.0
2022-02-09 11:50:00,205.88,206.01,205.72,205.98,29481.0,194.7875,194.9105,194.6362,194.8822,29481.0
2022-02-09 12:00:00,205.96,206.06,205.77,205.81,20119.0,194.8632,194.9578,194.6835,194.7213,20119.0
2022-02-09 12:10:00,205.81,205.87,205.53,205.66,11830.0,194.7213,194.7781,194.4564,194.5794,11830.0
2022-02-09 12:20:00,205.66,205.66,205.45,205.51,19319.0,194.5794,194.5794,194.3807,194.4375,19319.0
2022-02-09 12:30:00,205.52,205.65,205.29,205.55,10294.0,194.4469,194.5699,194.2293,194.4753,10294.0
2022-02-09 12:40:00,205.68,206.03,205.47,205.9,42414.0,194.5983,194.9295,194.3996,194.8065,42414.0
2022-02-09 12:50:00,205.84,205.96,205.59,205.76,28077.0,194.7497,194.8632,194.5132,194.674,28077.0
2022-02-09 13:00:00,205.76,205.8,205.58,205.65,13732.0,194.674,194.7118,194.5037,194.5699,13732.0
2022-02-09 13:10:00,205.63,205.66,205.32,205.36,37287.0,194.551,194.5794,194.2577,194.2956,37287.0
2022-02-09 13:20:00,205.36,205.53,205.32,205.5,20984.0,194.2956,194.4564,194.2577,194.428,20984.0
2022-02-09 13:30:00,205.5,205.61,205.41,205.61,11371.0,194.428,194.5321,194.3429,194.5321,11371.0
2022-02-09 13:40:00,205.6,205.62,205.03,205.09,15167.0,194.5226,194.5415,193.9833,194.0401,15167.0
2022-02-09 13:50:00,205.06,205.13,204.79,204.97,27569.0,194.0117,194.0779,193.7563,193.9266,27569.0
2022-02-09 14:00:00,205.01,205.11,204.45,204.56,70438.0,193.9644,194.059,193.4346,193.5387,70438.0
2022-02-09 14:10:00,204.54,204.79,204.5,204.73,29427.0,193.5197,193.7563,193.4819,193.6995,29427.0
2022-02-09 14:20:00,204.72,204.72,204.41,204.63,33372.0,193.69,193.69,193.3967,193.6049,33372.0
2022-02-09 14:30:00,204.58,204.79,204.52,204.79,28195.0,193.5576,193.7563,193.5008,193.7563,28195.0
2022-02-09 14:40:00,204.74,205.38,204.69,205.38,23439.0,193.709,194.3145,193.6617,194.3145,23439.0
2022-02-09 14:50:00,205.38,205.39,205.02,205.08,17871.0,194.3145,194.3239,193.9739,194.0306,17871.0
2022-02-09 15:00:00,205.08,205.11,204.93,204.94,23461.0,194.0306,194.059,193.8887,193.8982,23461.0
2022-02-09 15:10:00,204.99,205.1,204.83,205.1,23370.0,193.9455,194.0496,193.7941,194.0496,23370.0
2022-02-09 15:20:00,205.07,205.26,205.0,205.25,35014.0,194.0212,194.2009,193.955,194.1915,35014.0
2022-02-09 15:30:00,205.24,205.68,205.19,205.6,47892.0,194.182,194.5983,194.1347,194.5226,47892.0
2022-02-09 15:40:00,205.59,205.95,205.27,205.95,393905.0,194.5132,194.8538,194.2104,194.8538,393905.0
2022-02-09 15:50:00,205.95,206.29,205.58,205.88,272459.0,194.8538,195.1754,194.5037,194.7875,272459.0
2022-02-10 09:30:00,203.11,203.81,202.72,202.94,35409.0,192.1668,192.8291,191.7978,192.0059,35409.0
2022-02-10 09:40:00,202.79,203.41,201.81,202.49,35168.0,191.864,192.4506,190.9368,191.5802,35168.0
2022-02-10 09:50:00,202.47,203.77,202.27,203.77,18378.0,191.5613,192.7912,191.372,192.7912,18378.0
2022-02-10 10:00:00,203.78,204.93,203.78,204.39,21260.0,192.8007,193.8887,192.8007,193.3778,21260.0
2022-02-10 10:10:00,204.39,204.39,203.8,203.88,9188.0,193.3778,193.3778,192.8196,192.8953,9188.0
2022-02-10 10:20:00,203.95,204.57,203.94,204.21,22200.0,192.9615,193.5481,192.9521,193.2075,22200.0
2022-02-10 10:30:00,204.12,204.3,203.91,204.19,18299.0,193.1224,193.2927,192.9237,193.1886,18299.0
2022-02-10 10:40:00,204.15,204.89,204.15,204.58,29496.0,193.1507,193.8509,193.1507,193.5576,29496.0
2022-02-10 10:50:00,204.58,204.64,203.8,203.91,41437.0,193.5576,193.6143,192.8196,192.9237,41437.0
2022-02-10 11:00:00,203.93,204.71,203.91,204.62,10570.0,192.9426,193.6806,192.9237,193.5954,10570.0
2022-02-10 11:10:00,204.68,204.73,204.09,204.09,20286.0,193.6522,193.6995,193.094,193.094,20286.0
2022-02-10 11:20:00,204.19,204.19,203.93,204.02,22759.0,193.1886,193.1886,192.9426,193.0278,22759.0
2022-02-10 11:30:00,204.0,204.16,203.31,203.37,18029.0,193.0088,193.1602,192.356,192.4128,18029.0
2022-02-10 11:40:00,203.42,204.14,203.27,204.01,12659.0,192.4601,193.1413,192.3182,193.0183,12659.0
2022-02-10 11:50:00,204.04,204.12,203.65,204.12,8628.0,193.0467,193.1224,192.6777,193.1224,8628.0
2022-02-10 12:00:00,204.13,204.48,204.1,204.28,6490.0,193.1318,193.463,193.1034,193.2737,6490.0
2022-02-10 12:10:00,204.34,205.18,204.33,205.18,34625.0,193.3305,194.1253,193.321,194.1253,34625.0
2022-02-10 12:20:00,205.15,205.5,204.96,205.31,15111.0,194.0969,194.428,193.9171,194.2482,15111.0
2022-02-10 12:30:00,205.37,205.46,204.88,205.3,14280.0,194.305,194.3902,193.8414,194.2388,14280.0
2022-02-10 12:40:00,205.24,205.35,203.99,204.45,14814.0,194.182,194.2861,192.9994,193.4346,14814.0
2022-02-10 12:50:00,204.32,204.45,204.06,204.18,25164.0,193.3116,193.4346,193.0656,193.1791,25164.0
2022-02-10 13:00:00,204.18,204.33,203.94,203.96,8180.0,193.1791,193.321,192.9521,192.971,8180.0
2022-02-10 13:10:00,203.96,204.12,203.38,203.48,31328.0,192.971,193.1224,192.4222,192.5168,31328.0
2022-02-10 13:20:00,203.51,203.52,203.1,203.1,23230.0,192.5452,192.5547,192.1573,192.1573,23230.0
2022-02-10 13:30:00,202.96,203.07,202.45,202.63,32152.0,192.0249,192.1289,191.5423,191.7126,32152.0
2022-02-10 13:40:00,202.63,203.0,202.63,202.85,22071.0,191.7126,192.0627,191.7126,191.9208,22071.0
2022-02-10 13:50:00,202.88,203.11,202.7,203.11,9562.0,191.9492,192.1668,191.7789,192.1668,9562.0
2022-02-10 14:00:00,203.02,203.09,202.7,202.81,10928.0,192.0816,192.1479,191.7789,191.8829,10928.0
2022-02-10 14:10:00,202.9,202.9,202.05,202.15,30082.0,191.9681,191.9681,191.1639,191.2585,30082.0
2022-02-10 14:20:00,202.16,202.55,202.15,202.38,10320.0,191.268,191.637,191.2585,191.4761,10320.0
2022-02-10 14:30:00,202.38,202.68,202.27,202.64,14141.0,191.4761,191.7599,191.372,191.7221,14141.0
2022-02-10 14:40:00,202.64,202.82,202.4,202.49,12461.0,191.7221,191.8924,191.495,191.5802,12461.0
2022-02-10 14:50:00,202.48,202.48,202.15,202.23,9940.0,191.5707,191.5707,191.2585,191.3342,9940.0
2022-02-10 15:00:00,202.2,202.49,202.08,202.48,13617.0,191.3058,191.5802,191.1923,191.5707,13617.0
2022-02-10 15:10:00,202.48,202.56,202.07,202.09,23495.0,191.5707,191.6464,191.1828,191.2017,23495.0
2022-02-10 15:20:00,202.13,202.26,201.94,202.14,49392.0,191.2396,191.3626,191.0598,191.249,49392.0
2022-02-10 15:30:00,202.0,202.0,201.53,201.57,24016.0,191.1166,191.1166,190.6719,190.7098,24016.0
2022-02-10 15:40:00,201.54,201.73,200.96,201.18,67836.0,190.6814,190.8611,190.1326,190.3408,67836.0
2022-02-10 15:50:00,201.12,202.11,200.95,202.1,200872.0,190.284,191.2207,190.1232,191.2112,200872.0
2022-02-11 09:30:00,202.63,203.17,201.75,202.31,31311.0,191.7126,192.2235,190.8801,191.4099,31311.0
2022-02-11 09:40:00,202.1,203.2,202.08,202.47,17415.0,191.2112,192.2519,191.1923,191.5613,17415.0
2022-02-11 09:50:00,202.49,202.91,202.17,202.78,10015.0,191.5802,191.9776,191.2774,191.8546,10015.0
2022-02-11 10:00:00,202.78,202.98,202.29,202.92,8156.0,191.8546,192.0438,191.391,191.987,8156.0
2022-02-11 10:10:00,203.04,203.04,202.01,202.42,5550.0,192.1006,192.1006,191.126,191.514,5550.0
2022-02-11 10:20:00,202.51,202.63,202.12,202.57,8446.0,191.5991,191.7126,191.2301,191.6559,8446.0
2022-02-11 10:30:00,202.44,202.62,201.89,202.29,10850.0,191.5329,191.7032,191.0125,191.391,10850.0
2022-02-11 10:40:00,202.21,202.47,202.02,202.29,6795.0,191.3153,191.5613,191.1355,191.391,6795.0
2022-02-11 10:50:00,202.26,202.37,201.78,202.21,9329.0,191.3626,191.4667,190.9084,191.3153,9329.0
2022-02-11 11:00:00,202.21,203.19,202.21,202.83,10348.0,191.3153,192.2425,191.3153,191.9019,10348.0
2022-02-11 11:10:00,202.75,203.01,202.52,202.65,8311.0,191.8262,192.0722,191.6086,191.7316,8311.0
2022-02-11 11:20:00,202.74,203.04,202.53,202.53,7048.0,191.8167,192.1006,191.618,191.618,7048.0
2022-02-11 11:30:00,202.52,202.64,202.05,202.12,5811.0,191.6086,191.7221,191.1639,191.2301,5811.0
2022-02-11 11:40:00,202.13,202.42,202.12,202.41,7860.0,191.2396,191.514,191.2301,191.5045,7860.0
2022-02-11 11:50:00,202.49,202.72,202.32,202.43,12010.0,191.5802,191.7978,191.4193,191.5234,12010.0
2022-02-11 12:00:00,202.33,202.49,202.1,202.1,8214.0,191.4288,191.5802,191.2112,191.2112,8214.0
2022-02-11 12:10:00,202.11,202.62,202.08,202.14,7730.0,191.2207,191.7032,191.1923,191.249,7730.0
2022-02-11 12:20:00,202.08,202.55,201.93,202.55,7385.0,191.1923,191.637,191.0504,191.637,7385.0
2022-02-11 12:30:00,202.48,202.64,202.44,202.53,5110.0,191.5707,191.7221,191.5329,191.618,5110.0
2022-02-11 12:40:00,202.51,202.51,202.1,202.37,6449.0,191.5991,191.5991,191.2112,191.4667,6449.0
2022-02-11 12:50:00,202.41,202.41,201.99,202.15,7271.0,191.5045,191.5045,191.1071,191.2585,7271.0
2022-02-11 13:00:00,202.2,202.29,201.97,202.13,9795.0,191.3058,191.391,191.0882,191.2396,9795.0
2022-02-11 13:10:00,202.06,202.06,201.83,201.99,7029.0,191.1734,191.1734,190.9557,191.1071,7029.0
2022-02-11 13:20:00,201.96,202.2,201.76,201.76,9194.0,191.0787,191.3058,190.8895,190.8895,9194.0
2022-02-11 13:30:00,201.5,201.52,200.96,201.03,53379.0,190.6435,190.6624,190.1326,190.1988,53379.0
2022-02-11 13:40:00,201.0,201.17,200.37,200.97,26748.0,190.1705,190.3313,189.5744,190.1421,26748.0
2022-02-11 13:50:00,200.97,201.37,200.78,200.92,29774.0,190.1421,190.5205,189.9623,190.0948,29774.0
2022-02-11 14:00:00,201.03,201.13,200.49,200.9,15348.0,190.1988,190.2935,189.6879,190.0759,15348.0
2022-02-11 14:10:00,201.04,201.79,200.91,201.68,13921.0,190.2083,190.9179,190.0853,190.8138,13921.0
2022-02-11 14:20:00,201.73,201.91,201.03,201.03,7197.0,190.8611,191.0314,190.1988,190.1988,7197.0
2022-02-11 14:30:00,201.17,201.8,201.12,201.65,23926.0,190.3313,190.9274,190.284,190.7854,23926.0
2022-02-11 14:40:00,201.57,201.59,201.0,201.2,16263.0,190.7098,190.7287,190.1705,190.3597,16263.0
2022-02-11 14:50:00,201.18,201.52,200.76,201.42,13432.0,190.3408,190.6624,189.9434,190.5678,13432.0
2022-02-11 15:00:00,201.41,201.97,201.28,201.34,21655.0,190.5584,191.0882,190.4354,190.4921,21655.0
2022-02-11 15:10:00,201.24,201.6,200.96,201.1,18509.0,190.3975,190.7381,190.1326,190.2651,18509.0
2022-02-11 15:20:00,201.0,201.27,200.81,201.26,15043.0,190.1705,190.4259,189.9907,190.4165,15043.0
2022-02-11 15:30:00,201.22,201.41,200.73,200.73,30085.0,190.3786,190.5584,189.915,189.915,30085.0
2022-02-11 15:40:00,200.79,201.47,200.45,201.47,28910.0,189.9718,190.6151,189.6501,190.6151,28910.0
2022-02-11 15:50:00,201.54,201.55,200.5,200.55,104450.0,190.6814,190.6908,189.6974,189.7447,104450.0
2022-02-14 09:30:00,200.85,200.98,199.55,200.77,36867.0,190.0285,190.1515,188.7986,189.9529,36867.0
2022-02-14 09:40:00,200.77,201.33,200.0,200.44,12830.0,189.9529,190.4827,189.2243,189.6406,12830.0
2022-02-14 09:50:00,200.38,200.52,200.09,200.34,13894.0,189.5839,189.7163,189.3095,189.546,13894.0
2022-02-14 10:00:00,200.3,200.3,199.55,199.74,33901.0,189.5082,189.5082,188.7986,188.9784,33901.0
2022-02-14 10:10:00,199.67,200.14,199.22,199.45,15438.0,188.9121,189.3568,188.4864,188.704,15438.0
2022-02-14 10:20:00,199.33,200.27,199.33,200.1,18421.0,188.5904,189.4798,188.5904,189.319,18421.0
2022-02-14 10:30:00,200.07,200.19,199.83,200.12,19499.0,189.2906,189.4041,189.0635,189.3379,19499.0
2022-02-14 10:40:00,200.06,200.6,199.4,199.65,23194.0,189.2811,189.792,188.6567,188.8932,23194.0
2022-02-14 10:50:00,199.8,200.14,199.52,200.03,14681.0,189.0351,189.3568,188.7702,189.2527,14681.0
2022-02-14 11:00:00,200.06,200.67,199.89,199.97,25036.0,189.2811,189.8582,189.1203,189.196,25036.0
2022-02-14 11:10:00,199.9,200.41,199.9,200.3,26221.0,189.1297,189.6123,189.1297,189.5082,26221.0
2022-02-14 11:20:00,200.15,200.62,200.01,200.38,10498.0,189.3663,189.8109,189.2338,189.5839,10498.0
2022-02-14 11:30:00,200.32,200.39,199.95,200.01,10963.0,189.5271,189.5933,189.177,189.2338,10963.0
2022-02-14 11:40:00,200.07,200.4,200.07,200.38,10097.0,189.2906,189.6028,189.2906,189.5839,10097.0
2022-02-14 11:50:00,200.29,200.33,199.94,200.17,6245.0,189.4987,189.5366,189.1676,189.3852,6245.0
2022-02-14 12:00:00,200.14,200.4,199.83,199.83,10244.0,189.3568,189.6028,189.0635,189.0635,10244.0
2022-02-14 12:10:00,199.91,200.7,199.89,200.65,9253.0,189.1392,189.8866,189.1203,189.8393,9253.0
2022-02-14 12:20:00,200.63,201.34,200.63,201.34,11860.0,189.8204,190.4921,189.8204,190.4921,11860.0
2022-02-14 12:30:00,201.31,201.31,200.51,200.56,7861.0,190.4638,190.4638,189.7069,189.7542,7861.0
2022-02-14 12:40:00,200.56,201.08,200.56,201.07,8482.0,189.7542,190.2462,189.7542,190.2367,8482.0
2022-02-14 12:50:00,201.08,201.12,200.82,201.02,8549.0,190.2462,190.284,190.0002,190.1894,8549.0
2022-02-14 13:00:00,201.04,201.29,200.88,201.02,6386.0,190.2083,190.4448,190.0569,190.1894,6386.0
2022-02-14 13:10:00,201.07,201.23,201.03,201.15,5751.0,190.2367,190.3881,190.1988,190.3124,5751.0
2022-02-14 13:20:00,201.15,201.2,200.68,200.81,8437.0,190.3124,190.3597,189.8677,189.9907,8437.0
2022-02-14 13:30:00,200.83,200.83,200.45,200.61,7585.0,190.0096,190.0096,189.6501,189.8015,7585.0
2022-02-14 13:40:00,200.58,200.59,200.0,200.0,6863.0,189.7731,189.7826,189.2243,189.2243,6863.0
2022-02-14 13:50:00,199.99,200.11,199.71,199.74,24840.0,189.2149,189.3284,188.95,188.9784,24840.0
2022-02-14 14:00:00,199.65,199.93,199.22,199.33,12237.0,188.8932,189.1581,188.4864,188.5904,12237.0
2022-02-14 14:10:00,199.3,199.65,199.26,199.65,16736.0,188.5621,188.8932,188.5242,188.8932,16736.0
2022-02-14 14:20:00,199.66,200.53,199.41,200.21,11703.0,188.9027,189.7258,188.6661,189.423,11703.0
2022-02-14 14:30:00,200.17,200.42,199.79,200.25,22535.0,189.3852,189.6217,189.0257,189.4609,22535.0
2022-02-14 14:40:00,200.25,200.51,200.13,200.21,18512.0,189.4609,189.7069,189.3473,189.423,18512.0
2022-02-14 14:50:00,200.28,200.75,200.28,200.48,9505.0,189.4893,189.9339,189.4893,189.6785,9505.0
2022-02-14 15:00:00,200.58,200.82,200.31,200.75,12298.0,189.7731,190.0002,189.5176,189.9339,12298.0
2022-02-14 15:10:00,200.75,200.97,200.51,200.74,22379.0,189.9339,190.1421,189.7069,189.9245,22379.0
2022-02-14 15:20:00,200.77,201.2,200.63,200.99,15243.0,189.9529,190.3597,189.8204,190.161,15243.0
2022-02-14 15:30:00,200.95,201.33,200.91,201.06,19240.0,190.1232,190.4827,190.0853,190.2272,19240.0
2022-02-14 15:40:00,201.08,201.4,200.78,201.31,25302.0,190.2462,190.5489,189.9623,190.4638,25302.0
2022-02-14 15:50:00,201.25,201.31,200.56,200.61,94901.0,190.407,190.4638,189.7542,189.8015,94901.0
2022-02-15 09:30:00,201.3,201.59,200.93,200.99,36014.0,190.4543,190.7287,190.1042,190.161,36014.0
2022-02-15 09:40:00,200.93,201.15,200.16,200.25,24301.0,190.1042,190.3124,189.3757,189.4609,24301.0
2022-02-15 09:50:00,200.1,200.49,199.83,199.91,18088.0,189.319,189.6879,189.0635,189.1392,18088.0
2022-02-15 10:00:00,199.92,200.04,199.0,199.13,28624.0,189.1487,189.2622,188.2782,188.4012,28624.0
2022-02-15 10:10:00,199.06,200.18,198.76,200.02,67146.0,188.335,189.3946,188.0512,189.2433,67146.0
2022-02-15 10:20:00,200.01,200.16,199.54,199.96,12845.0,189.2338,189.3757,188.7891,189.1865,12845.0
2022-02-15 10:30:00,199.87,199.91,199.49,199.88,11588.0,189.1013,189.1392,188.7418,189.1108,11588.0
2022-02-15 10:40:00,199.85,200.26,199.8,200.2,11095.0,189.0824,189.4703,189.0351,189.4136,11095.0
2022-02-15 10:50:00,200.22,200.4,200.05,200.22,13807.0,189.4325,189.6028,189.2716,189.4325,13807.0
2022-02-15 11:00:00,200.2,200.2,199.74,200.15,12913.0,189.4136,189.4136,188.9784,189.3663,12913.0
2022-02-15 11:10:00,200.1,200.28,199.91,200.05,15622.0,189.319,189.4893,189.1392,189.2716,15622.0
2022-02-15 11:20:00,199.98,200.17,199.73,200.03,11730.0,189.2054,189.3852,188.9689,189.2527,11730.0
2022-02-15 11:30:00,200.01,201.0,200.01,200.68,25057.0,189.2338,190.1705,189.2338,189.8677,25057.0
2022-02-15 11:40:00,200.69,200.97,200.45,200.45,13745.0,189.8772,190.1421,189.6501,189.6501,13745.0
2022-02-15 11:50:00,200.47,200.62,200.27,200.39,12397.0,189.669,189.8109,189.4798,189.5933,12397.0
2022-02-15 12:00:00,200.42,200.57,200.37,200.49,12114.0,189.6217,189.7636,189.5744,189.6879,12114.0
2022-02-15 12:10:00,200.51,200.56,199.94,200.23,10800.0,189.7069,189.7542,189.1676,189.442,10800.0
2022-02-15 12:20:00,200.19,200.29,199.96,200.26,10597.0,189.4041,189.4987,189.1865,189.4703,10597.0
2022-02-15 12:30:00,200.17,200.24,199.94,200.09,10410.0,189.3852,189.4514,189.1676,189.3095,10410.0
2022-02-15 12:40:00,200.07,200.16,199.58,199.66,37799.0,189.2906,189.3757,188.827,188.9027,37799.0
2022-02-15 12:50:00,199.65,199.84,199.57,199.67,17311.0,188.8932,189.073,188.8175,188.9121,17311.0
2022-02-15 13:00:00,199.68,200.0,199.68,200.0,10230.0,188.9216,189.2243,188.9216,189.2243,10230.0
2022-02-15 13:10:00,200.12,200.16,200.02,200.05,11732.0,189.3379,189.3757,189.2433,189.2716,11732.0
2022-02-15 13:20:00,200.09,200.37,200.09,200.25,14205.0,189.3095,189.5744,189.3095,189.4609,14205.0
2022-02-15 13:30:00,200.3,200.43,200.13,200.24,15465.0,189.5082,189.6312,189.3473,189.4514,15465.0
2022-02-15 13:40:00,200.22,200.5,200.21,200.49,17634.0,189.4325,189.6974,189.423,189.6879,17634.0
2022-02-15 13:50:00,200.5,200.5,200.04,200.08,13464.0,189.6974,189.6974,189.2622,189.3,13464.0
2022-02-15 14:00:00,200.07,200.11,199.64,199.81,18508.0,189.2906,189.3284,188.8837,189.0446,18508.0
2022-02-15 14:10:00,199.87,199.97,199.73,199.92,17093.0,189.1013,189.196,188.9689,189.1487,17093.0
2022-02-15 14:20:00,199.94,200.04,199.73,199.9,15594.0,189.1676,189.2622,188.9689,189.1297,15594.0
2022-02-15 14:30:00,199.92,199.98,199.59,199.65,19793.0,189.1487,189.2054,188.8364,188.8932,19793.0
2022-02-15 14:40:00,199.66,199.87,199.57,199.65,44524.0,188.9027,189.1013,188.8175,188.8932,44524.0
2022-02-15 14:50:00,199.65,199.71,199.33,199.33,20014.0,188.8932,188.95,188.5904,188.5904,20014.0
2022-02-15 15:00:00,199.36,199.57,199.27,199.5,20766.0,188.6188,188.8175,188.5337,188.7513,20766.0
2022-02-15 15:10:00,199.45,199.52,199.23,199.39,32518.0,188.704,188.7702,188.4958,188.6472,32518.0
2022-02-15 15:20:00,199.39,199.41,198.9,199.03,32603.0,188.6472,188.6661,188.1836,188.3066,32603.0
2022-02-15 15:30:00,199.06,199.06,198.34,198.38,44649.0,188.335,188.335,187.6538,187.6916,44649.0
2022-02-15 15:40:00,198.39,198.96,198.24,198.96,76752.0,187.7011,188.2404,187.5592,188.2404,76752.0
2022-02-15 15:50:00,199.13,199.39,198.78,199.15,158623.0,188.4012,188.6472,188.0701,188.4201,158623.0
2022-02-16 09:30:00,198.22,199.12,197.27,198.52,29036.0,187.5402,188.3918,186.6414,187.8241,29036.0
2022-02-16 09:40:00,198.52,198.68,197.24,198.21,25005.0,187.8241,187.9755,186.613,187.5308,25005.0
2022-02-16 09:50:00,198.23,198.24,197.59,197.9,27106.0,187.5497,187.5592,186.9442,187.2375,27106.0
2022-02-16 10:00:00,197.74,197.86,196.37,196.8,65995.0,187.0861,187.1996,185.7899,186.1968,65995.0
2022-02-16 10:10:00,196.85,196.99,195.78,195.83,26308.0,186.2441,186.3765,185.2317,185.279,26308.0
2022-02-16 10:20:00,195.83,196.15,195.25,195.58,54431.0,185.279,185.5818,184.7303,185.0425,54431.0
2022-02-16 10:30:00,195.58,195.91,195.36,195.48,21087.0,185.0425,185.3547,184.8343,184.9479,21087.0
2022-02-16 10:40:00,195.48,195.77,194.87,194.97,84055.0,184.9479,185.2222,184.3707,184.4653,84055.0
2022-02-16 10:50:00,194.99,195.13,194.66,195.01,28317.0,184.4843,184.6167,184.1721,184.5032,28317.0
2022-02-16 11:00:00,195.05,195.2,194.77,194.96,84533.0,184.541,184.683,184.2761,184.4559,84533.0
2022-02-16 11:10:00,194.96,195.25,194.46,194.54,66266.0,184.4559,184.7303,183.9828,184.0585,66266.0
2022-02-16 11:20:00,194.56,195.23,194.32,195.02,46275.0,184.0774,184.7113,183.8504,184.5127,46275.0
2022-02-16 11:30:00,194.98,195.06,194.72,194.82,26197.0,184.4748,184.5505,184.2288,184.3234,26197.0
2022-02-16 11:40:00,194.92,195.17,194.71,195.06,17335.0,184.418,184.6546,184.2194,184.5505,17335.0
2022-02-16 11:50:00,195.12,195.47,195.02,195.17,47044.0,184.6073,184.9384,184.5127,184.6546,47044.0
2022-02-16 12:00:00,195.15,195.85,195.14,195.7,38422.0,184.6357,185.2979,184.6262,185.156,38422.0
2022-02-16 12:10:00,195.8,196.25,195.75,196.13,25265.0,185.2506,185.6764,185.2033,185.5629,25265.0
2022-02-16 12:20:00,196.12,196.76,195.95,196.56,60606.0,185.5534,186.1589,185.3925,185.9697,60606.0
2022-02-16 12:30:00,196.52,196.55,195.33,195.4,15800.0,185.9318,185.9602,184.806,184.8722,15800.0
2022-02-16 12:40:00,195.43,195.75,195.26,195.43,19871.0,184.9006,185.2033,184.7397,184.9006,19871.0
2022-02-16 12:50:00,195.5,195.56,195.26,195.37,21060.0,184.9668,185.0236,184.7397,184.8438,21060.0
2022-02-16 13:00:00,195.33,195.65,195.04,195.6,10389.0,184.806,185.1087,184.5316,185.0614,10389.0
2022-02-16 13:10:00,195.69,195.98,195.55,195.62,12374.0,185.1466,185.4209,185.0141,185.0803,12374.0
2022-02-16 13:20:00,195.66,195.8,195.6,195.75,8696.0,185.1182,185.2506,185.0614,185.2033,8696.0
2022-02-16 13:30:00,195.78,195.8,195.39,195.71,12314.0,185.2317,185.2506,184.8627,185.1655,12314.0
2022-02-16 13:40:00,195.69,195.77,195.39,195.39,13614.0,185.1466,185.2222,184.8627,184.8627,13614.0
2022-02-16 13:50:00,195.42,195.86,195.41,195.86,12279.0,184.8911,185.3074,184.8816,185.3074,12279.0
2022-02-16 14:00:00,195.87,196.38,195.54,196.25,18168.0,185.3169,185.7994,185.0046,185.6764,18168.0
2022-02-16 14:10:00,196.23,196.37,195.77,196.26,15061.0,185.6575,185.7899,185.2222,185.6858,15061.0
2022-02-16 14:20:00,196.21,196.69,196.15,196.43,20167.0,185.6385,186.0927,185.5818,185.8467,20167.0
2022-02-16 14:30:00,196.44,197.0,196.2,196.36,41308.0,185.8561,186.386,185.6291,185.7805,41308.0
2022-02-16 14:40:00,196.36,196.67,196.17,196.65,49531.0,185.7805,186.0738,185.6007,186.0548,49531.0
2022-02-16 14:50:00,196.6,196.83,196.56,196.61,10689.0,186.0075,186.2251,185.9697,186.017,10689.0
2022-02-16 15:00:00,196.64,197.18,196.64,196.95,27481.0,186.0454,186.5563,186.0454,186.3387,27481.0
2022-02-16 15:10:00,196.94,196.98,196.65,196.98,13338.0,186.3292,186.3671,186.0548,186.3671,13338.0
2022-02-16 15:20:00,197.0,197.26,196.93,197.26,43688.0,186.386,186.632,186.3197,186.632,43688.0
2022-02-16 15:30:00,197.26,197.55,197.09,197.42,31043.0,186.632,186.9063,186.4711,186.7833,31043.0
2022-02-16 15:40:00,197.42,197.83,197.39,197.7,53811.0,186.7833,187.1713,186.755,187.0483,53811.0
2022-02-16 15:50:00,197.72,197.84,196.97,197.34,149011.0,187.0672,187.1807,186.3576,186.7077,149011.0
2022-02-17 09:30:00,196.71,198.66,196.71,198.17,27878.0,186.1116,187.9565,186.1116,187.4929,27878.0
2022-02-17 09:40:00,197.98,197.99,196.52,196.95,13214.0,187.3132,187.3226,185.9318,186.3387,13214.0
2022-02-17 09:50:00,197.03,197.27,196.04,196.52,19229.0,186.4144,186.6414,185.4777,185.9318,19229.0
2022-02-17 10:00:00,196.58,196.89,196.0,196.33,17325.0,185.9886,186.2819,185.4399,185.7521,17325.0
2022-02-17 10:10:00,196.33,196.9,196.32,196.77,16990.0,185.7521,186.2914,185.7426,186.1684,16990.0
2022-02-17 10:20:00,196.81,197.17,196.5,197.17,21024.0,186.2062,186.5468,185.9129,186.5468,21024.0
2022-02-17 10:30:00,197.14,197.62,197.08,197.59,41331.0,186.5184,186.9726,186.4617,186.9442,41331.0
2022-02-17 10:40:00,197.55,197.75,197.14,197.58,76335.0,186.9063,187.0956,186.5184,186.9347,76335.0
2022-02-17 10:50:00,197.62,198.6,197.62,197.67,70800.0,186.9726,187.8998,186.9726,187.0199,70800.0
2022-02-17 11:00:00,197.74,197.82,197.37,197.81,36129.0,187.0861,187.1618,186.736,187.1523,36129.0
2022-02-17 11:10:00,197.8,197.93,197.41,197.69,20382.0,187.1429,187.2659,186.7739,187.0388,20382.0
2022-02-17 11:20:00,197.7,197.84,197.59,197.7,18869.0,187.0483,187.1807,186.9442,187.0483,18869.0
2022-02-17 11:30:00,197.65,197.83,197.51,197.66,32782.0,187.001,187.1713,186.8685,187.0104,32782.0
2022-02-17 11:40:00,197.69,198.44,197.69,198.44,8165.0,187.0388,187.7484,187.0388,187.7484,8165.0
2022-02-17 11:50:00,198.41,198.52,198.08,198.13,9227.0,187.72,187.8241,187.4078,187.4551,9227.0
2022-02-17 12:00:00,198.2,198.3,197.72,197.76,14999.0,187.5213,187.6159,187.0672,187.105,14999.0
2022-02-17 12:10:00,197.73,197.84,197.47,197.63,30082.0,187.0766,187.1807,186.8307,186.982,30082.0
2022-02-17 12:20:00,197.59,197.69,197.37,197.47,14129.0,186.9442,187.0388,186.736,186.8307,14129.0
2022-02-17 12:30:00,197.51,197.57,197.17,197.3,8944.0,186.8685,186.9253,186.5468,186.6698,8944.0
2022-02-17 12:40:00,197.25,197.25,196.81,196.89,8339.0,186.6225,186.6225,186.2062,186.2819,8339.0
2022-02-17 12:50:00,196.86,197.28,196.81,197.23,5554.0,186.2535,186.6509,186.2062,186.6036,5554.0
2022-02-17 13:00:00,197.18,197.68,197.17,197.53,6950.0,186.5563,187.0293,186.5468,186.8874,6950.0
2022-02-17 13:10:00,197.69,197.8,197.59,197.66,18937.0,187.0388,187.1429,186.9442,187.0104,18937.0
2022-02-17 13:20:00,197.68,197.69,197.52,197.57,5041.0,187.0293,187.0388,186.878,186.9253,5041.0
2022-02-17 13:30:00,197.57,198.73,197.55,198.57,56753.0,186.9253,188.0228,186.9063,187.8714,56753.0
2022-02-17 13:40:00,198.55,198.67,198.36,198.65,31416.0,187.8525,187.966,187.6727,187.9471,31416.0
2022-02-17 13:50:00,198.59,198.65,198.42,198.47,10189.0,187.8903,187.9471,187.7295,187.7768,10189.0
2022-02-17 14:00:00,198.45,198.45,198.02,198.05,11465.0,187.7579,187.7579,187.351,187.3794,11465.0
2022-02-17 14:10:00,198.07,198.09,197.83,197.9,9330.0,187.3983,187.4172,187.1713,187.2375,9330.0
2022-02-17 14:20:00,197.92,197.92,197.56,197.86,17223.0,187.2564,187.2564,186.9158,187.1996,17223.0
2022-02-17 14:30:00,197.89,198.02,197.68,198.01,16146.0,187.228,187.351,187.0293,187.3416,16146.0
2022-02-17 14:40:00,198.0,198.07,197.83,198.03,11423.0,187.3321,187.3983,187.1713,187.3605,11423.0
2022-02-17 14:50:00,198.0,198.0,197.75,197.86,24087.0,187.3321,187.3321,187.0956,187.1996,24087.0
2022-02-17 15:00:00,197.9,197.94,197.42,197.5,25631.0,187.2375,187.2753,186.7833,186.859,25631.0
2022-02-17 15:10:00,197.46,197.57,197.19,197.38,24869.0,186.8212,186.9253,186.5657,186.7455,24869.0
2022-02-17 15:20:00,197.31,197.45,196.85,196.9,42539.0,186.6793,186.8117,186.2441,186.2914,42539.0
2022-02-17 15:30:00,196.9,197.19,196.63,197.18,40932.0,186.2914,186.5657,186.0359,186.5563,40932.0
2022-02-17 15:40:00,197.18,197.26,196.68,197.04,91294.0,186.5563,186.632,186.0832,186.4238,91294.0
2022-02-17 15:50:00,197.03,197.19,196.28,197.09,166690.0,186.4144,186.5657,185.7048,186.4711,166690.0
2022-02-18 09:30:00,196.96,198.44,196.76,198.31,78639.0,186.3481,187.7484,186.1589,187.6254,78639.0
2022-02-18 09:40:00,198.31,200.13,198.0,199.23,83893.0,187.6254,189.3473,187.3321,188.4958,83893.0
2022-02-18 09:50:00,199.27,200.63,199.2,200.26,85233.0,188.5337,189.8204,188.4674,189.4703,85233.0
2022-02-18 10:00:00,200.19,201.6,200.01,200.9,141092.0,189.4041,190.7381,189.2338,190.0759,141092.0
2022-02-18 10:10:00,200.9,200.9,200.03,200.34,27716.0,190.0759,190.0759,189.2527,189.546,27716.0
2022-02-18 10:20:00,200.31,200.41,199.8,200.22,36973.0,189.5176,189.6123,189.0351,189.4325,36973.0
2022-02-18 10:30:00,200.15,200.86,200.04,200.41,40397.0,189.3663,190.038,189.2622,189.6123,40397.0
2022-02-18 10:40:00,200.38,200.41,199.62,199.63,15992.0,189.5839,189.6123,188.8648,188.8743,15992.0
2022-02-18 10:50:00,199.68,200.03,199.45,199.56,17581.0,188.9216,189.2527,188.704,188.808,17581.0
2022-02-18 11:00:00,199.53,200.06,199.25,199.55,16865.0,188.7797,189.2811,188.5148,188.7986,16865.0
2022-02-18 11:10:00,199.58,199.81,199.14,199.78,18636.0,188.827,189.0446,188.4107,189.0162,18636.0
2022-02-18 11:20:00,199.78,200.16,199.56,199.69,26304.0,189.0162,189.3757,188.808,188.931,26304.0
2022-02-18 11:30:00,199.73,200.39,199.67,199.92,35558.0,188.9689,189.5933,188.9121,189.1487,35558.0
2022-02-18 11:40:00,199.85,200.53,199.83,200.12,44339.0,189.0824,189.7258,189.0635,189.3379,44339.0
2022-02-18 11:50:00,200.14,200.14,199.18,199.2,10202.0,189.3568,189.3568,188.4485,188.4674,10202.0
2022-02-18 12:00:00,199.24,199.28,198.88,199.06,18307.0,188.5053,188.5431,188.1647,188.335,18307.0
2022-02-18 12:10:00,199.13,199.49,198.95,199.38,9124.0,188.4012,188.7418,188.2309,188.6377,9124.0
2022-02-18 12:20:00,199.36,199.41,198.8,198.97,11580.0,188.6188,188.6661,188.089,188.2498,11580.0
2022-02-18 12:30:00,198.93,199.18,198.4,198.4,12122.0,188.212,188.4485,187.7105,187.7105,12122.0
2022-02-18 12:40:00,198.38,198.71,198.38,198.62,9425.0,187.6916,188.0038,187.6916,187.9187,9425.0
2022-02-18 12:50:00,198.6,198.73,198.17,198.17,11013.0,187.8998,188.0228,187.4929,187.4929,11013.0
2022-02-18 13:00:00,198.19,198.57,198.15,198.57,8152.0,187.5119,187.8714,187.474,187.8714,8152.0
2022-02-18 13:10:00,198.56,198.69,198.32,198.32,7428.0,187.8619,187.9849,187.6349,187.6349,7428.0
2022-02-18 13:20:00,198.35,198.61,198.14,198.21,15789.0,187.6632,187.9092,187.4646,187.5308,15789.0
2022-02-18 13:30:00,198.18,198.44,198.15,198.25,13986.0,187.5024,187.7484,187.474,187.5686,13986.0
2022-02-18 13:40:00,198.29,199.18,198.11,198.98,16952.0,187.6065,188.4485,187.4362,188.2593,16952.0
2022-02-18 13:50:00,198.94,199.08,198.79,198.92,14098.0,188.2215,188.3539,188.0795,188.2025,14098.0
2022-02-18 14:00:00,198.93,199.33,198.89,199.11,19972.0,188.212,188.5904,188.1741,188.3823,19972.0
2022-02-18 14:10:00,199.09,199.72,199.04,199.57,17567.0,188.3634,188.9594,188.3161,188.8175,17567.0
2022-02-18 14:20:00,199.54,200.26,199.53,199.98,93394.0,188.7891,189.4703,188.7797,189.2054,93394.0
2022-02-18 14:30:00,199.91,200.41,199.74,199.76,15638.0,189.1392,189.6123,188.9784,188.9973,15638.0
2022-02-18 14:40:00,199.79,200.42,199.79,200.34,73395.0,189.0257,189.6217,189.0257,189.546,73395.0
2022-02-18 14:50:00,200.22,201.08,200.19,200.58,15440.0,189.4325,190.2462,189.4041,189.7731,15440.0
2022-02-18 15:00:00,200.6,200.98,200.04,200.24,26138.0,189.792,190.1515,189.2622,189.4514,26138.0
2022-02-18 15:10:00,200.22,200.45,199.82,199.82,15630.0,189.4325,189.6501,189.054,189.054,15630.0
2022-02-18 15:20:00,199.83,200.01,199.67,199.67,23952.0,189.0635,189.2338,188.9121,188.9121,23952.0
2022-02-18 15:30:00,199.74,200.0,199.47,199.9,41721.0,188.9784,189.2243,188.7229,189.1297,41721.0
2022-02-18 15:40:00,199.87,200.72,199.77,200.7,70310.0,189.1013,189.9055,189.0067,189.8866,70310.0
2022-02-18 15:50:00,200.7,200.75,199.92,200.09,266887.0,189.8866,189.9339,189.1487,189.3095,266887.0
2022-02-22 09:30:00,198.47,199.33,195.19,195.63,75291.0,187.7768,188.5904,184.6735,185.0898,75291.0
2022-02-22 09:40:00,195.67,197.01,194.91,196.75,43016.0,185.1276,186.3954,184.4086,186.1494,43016.0
2022-02-22 09:50:00,196.74,197.26,196.3,196.92,34845.0,186.14,186.632,185.7237,186.3103,34845.0
2022-02-22 10:00:00,196.87,197.55,196.42,197.49,15313.0,186.263,186.9063,185.8372,186.8496,15313.0
2022-02-22 10:10:00,197.5,197.79,197.34,197.72,31292.0,186.859,187.1334,186.7077,187.0672,31292.0
2022-02-22 10:20:00,197.64,197.85,197.31,197.6,25284.0,186.9915,187.1902,186.6793,186.9537,25284.0
2022-02-22 10:30:00,197.58,197.68,197.15,197.48,19676.0,186.9347,187.0293,186.5279,186.8401,19676.0
2022-02-22 10:40:00,197.49,197.78,196.21,196.22,22983.0,186.8496,187.124,185.6385,185.648,22983.0
2022-02-22 10:50:00,196.03,196.23,195.6,195.74,27079.0,185.4682,185.6575,185.0614,185.1939,27079.0
2022-02-22 11:00:00,195.78,196.46,195.71,196.18,19970.0,185.2317,185.8751,185.1655,185.6102,19970.0
2022-02-22 11:10:00,196.22,196.47,195.99,196.21,17697.0,185.648,185.8845,185.4304,185.6385,17697.0
2022-02-22 11:20:00,196.15,196.8,195.9,196.33,22725.0,185.5818,186.1968,185.3452,185.7521,22725.0
2022-02-22 11:30:00,196.27,196.38,195.77,195.78,10116.0,185.6953,185.7994,185.2222,185.2317,10116.0
2022-02-22 11:40:00,195.88,196.03,195.32,195.53,18690.0,185.3263,185.4682,184.7965,184.9952,18690.0
2022-02-22 11:50:00,195.86,195.97,195.4,195.92,10011.0,185.3074,185.4115,184.8722,185.3642,10011.0
2022-02-22 12:00:00,195.84,196.29,195.73,196.03,23961.0,185.2885,185.7142,185.1844,185.4682,23961.0
2022-02-22 12:10:00,195.98,195.98,195.43,195.62,18880.0,185.4209,185.4209,184.9006,185.0803,18880.0
2022-02-22 12:20:00,195.72,196.18,195.72,195.88,42348.0,185.1749,185.6102,185.1749,185.3263,42348.0
2022-02-22 12:30:00,195.86,195.91,195.43,195.44,9451.0,185.3074,185.3547,184.9006,184.91,9451.0
2022-02-22 12:40:00,195.46,195.46,194.82,194.88,25811.0,184.9289,184.9289,184.3234,184.3802,25811.0
2022-02-22 12:50:00,194.82,195.23,194.82,194.99,10514.0,184.3234,184.7113,184.3234,184.4843,10514.0
2022-02-22 13:00:00,195.06,195.21,194.59,194.71,9573.0,184.5505,184.6924,184.1058,184.2194,9573.0
2022-02-22 13:10:00,194.77,194.84,194.08,194.16,12795.0,184.2761,184.3424,183.6233,183.699,12795.0
2022-02-22 13:20:00,194.18,194.43,193.94,193.94,32213.0,183.7179,183.9544,183.4908,183.4908,32213.0
2022-02-22 13:30:00,193.98,194.23,193.75,194.02,12629.0,183.5287,183.7652,183.3111,183.5665,12629.0
2022-02-22 13:40:00,194.05,194.32,193.6,193.77,13850.0,183.5949,183.8504,183.1692,183.33,13850.0
2022-02-22 13:50:00,193.79,193.79,193.2,193.45,14334.0,183.3489,183.3489,182.7907,183.0272,14334.0
2022-02-22 14:00:00,193.43,193.43,192.81,192.91,12366.0,183.0083,183.0083,182.4217,182.5163,12366.0
2022-02-22 14:10:00,192.93,193.29,192.58,192.8,34321.0,182.5353,182.8759,182.2041,182.4123,34321.0
2022-02-22 14:20:00,192.84,192.96,192.19,192.7,32690.0,182.4501,182.5636,181.8351,182.3177,32690.0
2022-02-22 14:30:00,192.66,193.21,192.31,192.47,36448.0,182.2798,182.8002,181.9487,182.1,36448.0
2022-02-22 14:40:00,192.49,192.55,191.73,192.48,37576.0,182.119,182.1757,181.3999,182.1095,37576.0
2022-02-22 14:50:00,192.48,193.42,192.32,192.87,39030.0,182.1095,182.9989,181.9581,182.4785,39030.0
2022-02-22 15:00:00,192.91,193.3,192.46,192.46,29690.0,182.5163,182.8853,182.0906,182.0906,29690.0
2022-02-22 15:10:00,192.53,193.17,192.4,192.55,46953.0,182.1568,182.7623,182.0338,182.1757,46953.0
2022-02-22 15:20:00,192.47,192.76,192.04,192.04,31645.0,182.1,182.3744,181.6932,181.6932,31645.0
2022-02-22 15:30:00,191.97,192.38,191.84,192.38,75073.0,181.627,182.0149,181.504,182.0149,75073.0
2022-02-22 15:40:00,192.45,192.63,191.99,192.05,79148.0,182.0811,182.2514,181.6459,181.7027,79148.0
2022-02-22 15:50:00,192.03,192.13,191.29,191.92,185943.0,181.6838,181.7784,180.9836,181.5797,185943.0
2022-02-23 09:30:00,192.28,192.99,192.01,192.64,46765.0,181.9203,182.592,181.6648,182.2609,46765.0
2022-02-23 09:40:00,192.59,192.75,192.15,192.49,48903.0,182.2136,182.365,181.7973,182.119,48903.0
2022-02-23 09:50:00,192.48,192.51,191.05,191.16,34534.0,182.1095,182.1379,180.7566,180.8606,34534.0
2022-02-23 10:00:00,191.28,191.39,190.84,191.08,16451.0,180.9742,181.0782,180.5579,180.7849,16451.0
2022-02-23 10:10:00,190.97,191.21,190.5,190.5,14412.0,180.6809,180.9079,180.2362,180.2362,14412.0
2022-02-23 10:20:00,190.48,190.98,190.2,190.31,32192.0,180.2173,180.6903,179.9523,180.0564,32192.0
2022-02-23 10:30:00,190.23,190.98,189.79,190.36,29720.0,179.9807,180.6903,179.5644,180.1037,29720.0
2022-02-23 10:40:00,190.42,190.55,190.16,190.23,13484.0,180.1605,180.2835,179.9145,179.9807,13484.0
2022-02-23 10:50:00,190.27,190.33,189.96,189.99,19874.0,180.0186,180.0753,179.7253,179.7537,19874.0
2022-02-23 11:00:00,189.99,190.01,188.96,189.31,36711.0,179.7537,179.7726,178.7792,179.1103,36711.0
2022-02-23 11:10:00,189.26,189.86,189.25,189.81,17011.0,179.063,179.6307,179.0535,179.5834,17011.0
2022-02-23 11:20:00,189.86,190.46,189.81,190.08,27991.0,179.6307,180.1983,179.5834,179.8388,27991.0
2022-02-23 11:30:00,190.01,190.67,189.93,190.62,15515.0,179.7726,180.397,179.6969,180.3497,15515.0
2022-02-23 11:40:00,190.64,191.72,190.6,191.58,37475.0,180.3686,181.3905,180.3308,181.258,37475.0
2022-02-23 11:50:00,191.6,191.63,191.24,191.39,30961.0,181.2769,181.3053,180.9363,181.0782,30961.0
2022-02-23 12:00:00,191.33,191.44,191.05,191.27,11759.0,181.0215,181.1255,180.7566,180.9647,11759.0
2022-02-23 12:10:00,191.27,191.62,190.99,191.55,24285.0,180.9647,181.2958,180.6998,181.2296,24285.0
2022-02-23 12:20:00,191.68,192.11,191.48,191.53,42285.0,181.3526,181.7594,181.1634,181.2107,42285.0
2022-02-23 12:30:00,191.58,191.79,191.49,191.54,19458.0,181.258,181.4567,181.1728,181.2202,19458.0
2022-02-23 12:40:00,191.48,191.52,191.3,191.51,20820.0,181.1634,181.2012,180.9931,181.1918,20820.0
2022-02-23 12:50:00,191.44,191.44,190.91,191.14,17582.0,181.1255,181.1255,180.6241,180.8417,17582.0
2022-02-23 13:00:00,191.06,191.07,190.66,190.77,20454.0,180.766,180.7755,180.3876,180.4916,20454.0
2022-02-23 13:10:00,190.76,190.82,190.27,190.41,35617.0,180.4822,180.5389,180.0186,180.151,35617.0
2022-02-23 13:20:00,190.39,190.9,190.39,190.61,12513.0,180.1321,180.6146,180.1321,180.3403,12513.0
2022-02-23 13:30:00,190.62,190.74,190.17,190.71,10925.0,180.3497,180.4633,179.924,180.4349,10925.0
2022-02-23 13:40:00,190.64,191.26,190.59,191.13,7620.0,180.3686,180.9552,180.3213,180.8322,7620.0
2022-02-23 13:50:00,191.29,191.29,190.58,190.71,5604.0,180.9836,180.9836,180.3119,180.4349,5604.0
2022-02-23 14:00:00,190.78,190.94,190.33,190.5,11875.0,180.5011,180.6525,180.0753,180.2362,11875.0
2022-02-23 14:10:00,190.55,190.75,190.05,190.35,9844.0,180.2835,180.4727,179.8104,180.0943,9844.0
2022-02-23 14:20:00,190.42,190.46,189.7,189.72,13842.0,180.1605,180.1983,179.4793,179.4982,13842.0
2022-02-23 14:30:00,189.86,190.11,189.81,189.9,11461.0,179.6307,179.8672,179.5834,179.6685,11461.0
2022-02-23 14:40:00,189.88,189.88,189.36,189.62,10386.0,179.6496,179.6496,179.1576,179.4036,10386.0
2022-02-23 14:50:00,189.47,189.59,189.28,189.46,12753.0,179.2617,179.3752,179.0819,179.2522,12753.0
2022-02-23 15:00:00,189.4,189.55,188.96,189.0,12271.0,179.1955,179.3374,178.7792,178.817,12271.0
2022-02-23 15:10:00,189.02,189.15,188.53,188.87,27585.0,178.8359,178.9589,178.3723,178.694,27585.0
2022-02-23 15:20:00,188.91,189.42,188.7,189.39,15822.0,178.7319,179.2144,178.5332,179.186,15822.0
2022-02-23 15:30:00,189.37,189.44,188.93,188.98,21433.0,179.1671,179.2333,178.7508,178.7981,21433.0
2022-02-23 15:40:00,189.04,189.12,188.53,188.53,50217.0,178.8548,178.9305,178.3723,178.3723,50217.0
2022-02-23 15:50:00,188.53,188.59,188.06,188.35,141773.0,178.3723,178.4291,177.9276,178.202,141773.0
2022-02-24 09:30:00,185.15,188.44,185.15,187.95,89652.0,175.1744,178.2872,175.1744,177.8236,89652.0
2022-02-24 09:40:00,187.99,188.38,186.76,188.38,45920.0,177.8614,178.2304,176.6977,178.2304,45920.0
2022-02-24 09:50:00,188.75,189.61,187.94,189.5,29782.0,178.5805,179.3941,177.8141,179.2901,29782.0
2022-02-24 10:00:00,189.3,189.83,188.2,189.13,102897.0,179.1008,179.6023,178.0601,178.94,102897.0
2022-02-24 10:10:00,189.15,189.94,189.03,189.81,45280.0,178.9589,179.7064,178.8454,179.5834,45280.0
2022-02-24 10:20:00,189.81,190.0,189.02,189.7,22589.0,179.5834,179.7631,178.8359,179.4793,22589.0
2022-02-24 10:30:00,189.59,189.85,188.65,189.12,32928.0,179.3752,179.6212,178.4859,178.9305,32928.0
2022-02-24 10:40:00,188.99,189.19,188.34,188.69,24231.0,178.8075,178.9968,178.1926,178.5237,24231.0
2022-02-24 10:50:00,188.59,188.66,187.86,187.94,11606.0,178.4291,178.4953,177.7384,177.8141,11606.0
2022-02-24 11:00:00,187.79,188.59,187.53,188.49,13535.0,177.6722,178.4291,177.4262,178.3345,13535.0
2022-02-24 11:10:00,188.39,188.54,188.0,188.18,13531.0,178.2399,178.3818,177.8709,178.0412,13531.0
2022-02-24 11:20:00,188.17,188.17,187.07,187.25,18796.0,178.0317,178.0317,176.991,177.1613,18796.0
2022-02-24 11:30:00,187.3,187.53,187.0,187.02,26837.0,177.2086,177.4262,176.9248,176.9437,26837.0
2022-02-24 11:40:00,187.03,187.03,185.79,186.54,27129.0,176.9531,176.9531,175.78,176.4895,27129.0
2022-02-24 11:50:00,186.32,187.13,186.32,186.97,19225.0,176.2814,177.0478,176.2814,176.8964,19225.0
2022-02-24 12:00:00,186.91,186.98,186.42,186.46,13347.0,176.8396,176.9058,176.376,176.4139,13347.0
2022-02-24 12:10:00,186.47,186.68,186.11,186.61,14444.0,176.4233,176.622,176.0827,176.5558,14444.0
2022-02-24 12:20:00,186.39,186.44,186.0,186.4,21893.0,176.3476,176.3949,175.9786,176.3571,21893.0
2022-02-24 12:30:00,186.32,186.65,185.96,186.55,13880.0,176.2814,176.5936,175.9408,176.499,13880.0
2022-02-24 12:40:00,186.66,186.88,186.62,186.77,8383.0,176.6031,176.8112,176.5652,176.7072,8383.0
2022-02-24 12:50:00,186.8,186.81,186.44,186.45,8286.0,176.7355,176.745,176.3949,176.4044,8286.0
2022-02-24 13:00:00,186.47,187.0,186.2,186.94,9202.0,176.4233,176.9248,176.1679,176.868,9202.0
2022-02-24 13:10:00,186.93,187.12,186.73,187.03,15204.0,176.8585,177.0383,176.6693,176.9531,15204.0
2022-02-24 13:20:00,187.01,187.01,186.24,186.41,15133.0,176.9342,176.9342,176.2057,176.3665,15133.0
2022-02-24 13:30:00,186.48,187.32,186.47,187.26,16453.0,176.4328,177.2275,176.4233,177.1708,16453.0
2022-02-24 13:40:00,187.36,187.8,186.68,187.8,11689.0,177.2654,177.6817,176.622,177.6817,11689.0
2022-02-24 13:50:00,187.7,188.15,187.29,187.37,15692.0,177.587,178.0128,177.1991,177.2748,15692.0
2022-02-24 14:00:00,187.44,187.85,187.19,187.29,10921.0,177.3411,177.729,177.1045,177.1991,10921.0
2022-02-24 14:10:00,187.38,188.22,187.38,188.07,17082.0,177.2843,178.079,177.2843,177.9371,17082.0
2022-02-24 14:20:00,188.12,188.42,188.07,188.32,11313.0,177.9844,178.2683,177.9371,178.1736,11313.0
2022-02-24 14:30:00,188.32,189.13,188.26,189.0,27867.0,178.1736,178.94,178.1169,178.817,27867.0
2022-02-24 14:40:00,189.0,189.47,188.72,189.45,31175.0,178.817,179.2617,178.5521,179.2428,31175.0
2022-02-24 14:50:00,189.36,189.77,189.21,189.68,31612.0,179.1576,179.5455,179.0157,179.4604,31612.0
2022-02-24 15:00:00,189.69,190.05,189.61,189.92,29219.0,179.4698,179.8104,179.3941,179.6874,29219.0
2022-02-24 15:10:00,189.91,190.25,189.83,190.08,25332.0,179.678,179.9997,179.6023,179.8388,25332.0
2022-02-24 15:20:00,190.11,190.21,189.69,189.75,33909.0,179.8672,179.9618,179.4698,179.5266,33909.0
2022-02-24 15:30:00,189.74,191.21,189.74,191.07,39506.0,179.5171,180.9079,179.5171,180.7755,39506.0
2022-02-24 15:40:00,191.1,191.21,190.34,190.5,55123.0,180.8039,180.9079,180.0848,180.2362,55123.0
2022-02-24 15:50:00,190.54,191.29,190.53,190.78,150604.0,180.274,180.9836,180.2646,180.5011,150604.0
2022-02-25 09:30:00,195.81,195.81,193.16,195.0,111025.0,185.2601,185.2601,182.7529,184.4937,111025.0
2022-02-25 09:40:00,194.96,195.62,193.44,193.6,61441.0,184.4559,185.0803,183.0178,183.1692,61441.0
2022-02-25 09:50:00,194.07,194.1,192.9,193.36,31627.0,183.6138,183.6422,182.5069,182.9421,31627.0
2022-02-25 10:00:00,193.45,194.16,193.42,193.62,29411.0,183.0272,183.699,182.9989,183.1881,29411.0
2022-02-25 10:10:00,193.55,193.55,192.62,192.65,27309.0,183.1219,183.1219,182.242,182.2703,27309.0
2022-02-25 10:20:00,192.63,193.73,192.27,193.67,16650.0,182.2514,183.2922,181.9108,183.2354,16650.0
2022-02-25 10:30:00,193.67,194.35,193.56,194.29,17880.0,183.2354,183.8788,183.1313,183.822,17880.0
2022-02-25 10:40:00,194.32,195.23,194.32,195.23,29231.0,183.8504,184.7113,183.8504,184.7113,29231.0
2022-02-25 10:50:00,195.18,195.61,195.03,195.41,41302.0,184.664,185.0709,184.5221,184.8816,41302.0
2022-02-25 11:00:00,195.34,195.71,195.09,195.66,15702.0,184.8154,185.1655,184.5789,185.1182,15702.0
2022-02-25 11:10:00,195.59,196.2,195.49,196.01,16046.0,185.0519,185.6291,184.9573,185.4493,16046.0
2022-02-25 11:20:00,196.0,196.47,195.78,196.16,11376.0,185.4399,185.8845,185.2317,185.5912,11376.0
2022-02-25 11:30:00,196.1,196.51,196.03,196.33,13352.0,185.5345,185.9224,185.4682,185.7521,13352.0
2022-02-25 11:40:00,196.34,196.53,195.94,196.12,14077.0,185.7615,185.9413,185.3831,185.5534,14077.0
2022-02-25 11:50:00,196.12,196.87,195.91,196.77,33390.0,185.5534,186.263,185.3547,186.1684,33390.0
2022-02-25 12:00:00,196.75,197.15,196.68,196.99,65917.0,186.1494,186.5279,186.0832,186.3765,65917.0
2022-02-25 12:10:00,197.01,197.86,196.83,196.95,54715.0,186.3954,187.1996,186.2251,186.3387,54715.0
2022-02-25 12:20:00,196.92,197.33,196.7,197.32,14865.0,186.3103,186.6982,186.1021,186.6887,14865.0
2022-02-25 12:30:00,197.31,197.59,197.02,197.31,113026.0,186.6793,186.9442,186.4049,186.6793,113026.0
2022-02-25 12:40:00,197.38,197.81,197.38,197.74,15824.0,186.7455,187.1523,186.7455,187.0861,15824.0
2022-02-25 12:50:00,197.64,197.69,197.24,197.69,32914.0,186.9915,187.0388,186.613,187.0388,32914.0
2022-02-25 13:00:00,197.68,197.9,197.49,197.74,45286.0,187.0293,187.2375,186.8496,187.0861,45286.0
2022-02-25 13:10:00,197.71,197.85,197.34,197.84,25936.0,187.0577,187.1902,186.7077,187.1807,25936.0
2022-02-25 13:20:00,197.84,198.25,197.79,198.08,14295.0,187.1807,187.5686,187.1334,187.4078,14295.0
2022-02-25 13:30:00,198.01,198.3,197.49,197.89,24836.0,187.3416,187.6159,186.8496,187.228,24836.0
2022-02-25 13:40:00,197.98,198.63,197.92,198.63,45248.0,187.3132,187.9282,187.2564,187.9282,45248.0
2022-02-25 13:50:00,198.69,198.69,197.9,197.99,45865.0,187.9849,187.9849,187.2375,187.3226,45865.0
2022-02-25 14:00:00,198.01,198.36,197.73,197.73,30841.0,187.3416,187.6727,187.0766,187.0766,30841.0
2022-02-25 14:10:00,197.77,197.96,197.56,197.7,19767.0,187.1145,187.2943,186.9158,187.0483,19767.0
2022-02-25 14:20:00,197.72,198.41,197.69,198.32,14654.0,187.0672,187.72,187.0388,187.6349,14654.0
2022-02-25 14:30:00,198.37,198.58,197.71,197.91,73305.0,187.6822,187.8808,187.0577,187.2469,73305.0
2022-02-25 14:40:00,197.87,198.18,197.7,198.04,14100.0,187.2091,187.5024,187.0483,187.3699,14100.0
2022-02-25 14:50:00,198.03,198.14,197.54,197.72,48847.0,187.3605,187.4646,186.8969,187.0672,48847.0
2022-02-25 15:00:00,197.71,197.81,197.41,197.77,16260.0,187.0577,187.1523,186.7739,187.1145,16260.0
2022-02-25 15:10:00,197.64,198.07,197.34,198.02,21392.0,186.9915,187.3983,186.7077,187.351,21392.0
2022-02-25 15:20:00,197.98,198.46,197.95,198.18,19973.0,187.3132,187.7673,187.2848,187.5024,19973.0
2022-02-25 15:30:00,198.22,198.55,198.04,198.37,29266.0,187.5402,187.8525,187.3699,187.6822,29266.0
2022-02-25 15:40:00,198.41,198.86,198.19,198.64,59205.0,187.72,188.1458,187.5119,187.9376,59205.0
2022-02-25 15:50:00,198.84,199.43,198.74,198.99,202305.0,188.1268,188.6851,188.0322,188.2688,202305.0
2022-02-28 09:30:00,197.91,198.53,195.63,197.17,44122.0,187.2469,187.8335,185.0898,186.5468,44122.0
2022-02-28 09:40:00,197.4,199.06,197.27,198.78,18591.0,186.7644,188.335,186.6414,188.0701,18591.0
2022-02-28 09:50:00,198.66,198.78,198.03,198.36,18102.0,187.9565,188.0701,187.3605,187.6727,18102.0
2022-02-28 10:00:00,198.17,198.42,197.54,197.62,11302.0,187.4929,187.7295,186.8969,186.9726,11302.0
2022-02-28 10:10:00,197.7,197.7,196.81,196.85,23409.0,187.0483,187.0483,186.2062,186.2441,23409.0
2022-02-28 10:20:00,196.82,197.63,196.8,197.48,10881.0,186.2157,186.982,186.1968,186.8401,10881.0
2022-02-28 10:30:00,197.58,197.92,197.18,197.72,6054.0,186.9347,187.2564,186.5563,187.0672,6054.0
2022-02-28 10:40:00,197.79,197.84,197.43,197.54,8824.0,187.1334,187.1807,186.7928,186.8969,8824.0
2022-02-28 10:50:00,197.48,197.48,197.14,197.4,12431.0,186.8401,186.8401,186.5184,186.7644,12431.0
2022-02-28 11:00:00,197.61,198.5,197.57,198.5,18139.0,186.9631,187.8052,186.9253,187.8052,18139.0
2022-02-28 11:10:00,198.4,198.57,198.14,198.41,6190.0,187.7105,187.8714,187.4646,187.72,6190.0
2022-02-28 11:20:00,198.44,199.1,198.4,198.87,15533.0,187.7484,188.3728,187.7105,188.1552,15533.0
2022-02-28 11:30:00,198.92,199.31,198.91,199.04,14514.0,188.2025,188.5715,188.1931,188.3161,14514.0
2022-02-28 11:40:00,199.01,199.4,198.82,199.31,37048.0,188.2877,188.6567,188.1079,188.5715,37048.0
2022-02-28 11:50:00,199.36,199.42,198.84,199.32,24725.0,188.6188,188.6756,188.1268,188.581,24725.0
2022-02-28 12:00:00,199.29,199.64,198.57,198.94,47164.0,188.5526,188.8837,187.8714,188.2215,47164.0
2022-02-28 12:10:00,198.95,199.03,198.15,198.38,18249.0,188.2309,188.3066,187.474,187.6916,18249.0
2022-02-28 12:20:00,198.15,198.54,198.02,198.47,9483.0,187.474,187.843,187.351,187.7768,9483.0
2022-02-28 12:30:00,198.4,198.45,197.84,197.84,9070.0,187.7105,187.7579,187.1807,187.1807,9070.0
2022-02-28 12:40:00,197.94,198.01,197.34,197.66,10946.0,187.2753,187.3416,186.7077,187.0104,10946.0
2022-02-28 12:50:00,197.62,197.76,197.35,197.62,15626.0,186.9726,187.105,186.7171,186.9726,15626.0
2022-02-28 13:00:00,197.59,198.45,197.58,198.2,13765.0,186.9442,187.7579,186.9347,187.5213,13765.0
2022-02-28 13:10:00,198.15,198.22,197.39,197.48,13506.0,187.474,187.5402,186.755,186.8401,13506.0
2022-02-28 13:20:00,197.42,197.53,197.15,197.34,9065.0,186.7833,186.8874,186.5279,186.7077,9065.0
2022-02-28 13:30:00,197.27,197.27,196.84,197.12,8058.0,186.6414,186.6414,186.2346,186.4995,8058.0
2022-02-28 13:40:00,197.11,197.64,197.11,197.64,10133.0,186.4901,186.9915,186.4901,186.9915,10133.0
2022-02-28 13:50:00,197.72,198.07,197.58,197.62,6526.0,187.0672,187.3983,186.9347,186.9726,6526.0
2022-02-28 14:00:00,197.58,197.58,196.53,196.67,13138.0,186.9347,186.9347,185.9413,186.0738,13138.0
2022-02-28 14:10:00,196.66,196.97,196.41,196.84,13358.0,186.0643,186.3576,185.8278,186.2346,13358.0
2022-02-28 14:20:00,196.76,196.81,196.42,196.52,24660.0,186.1589,186.2062,185.8372,185.9318,24660.0
2022-02-28 14:30:00,196.53,196.81,196.34,196.53,12912.0,185.9413,186.2062,185.7615,185.9413,12912.0
2022-02-28 14:40:00,196.55,197.23,196.48,196.98,15820.0,185.9602,186.6036,185.894,186.3671,15820.0
2022-02-28 14:50:00,197.06,197.49,196.95,197.38,9867.0,186.4427,186.8496,186.3387,186.7455,9867.0
2022-02-28 15:00:00,197.36,197.43,196.57,197.08,8889.0,186.7266,186.7928,185.9791,186.4617,8889.0
2022-02-28 15:10:00,197.03,197.11,196.58,197.04,19654.0,186.4144,186.4901,185.9886,186.4238,19654.0
2022-02-28 15:20:00,197.12,197.61,197.09,197.49,16162.0,186.4995,186.9631,186.4711,186.8496,16162.0
2022-02-28 15:30:00,197.31,197.33,196.61,196.94,21401.0,186.6793,186.6982,186.017,186.3292,21401.0
2022-02-28 15:40:00,196.94,198.13,196.94,198.11,42757.0,186.3292,187.4551,186.3292,187.4362,42757.0
2022-02-28 15:50:00,198.12,198.8,197.97,198.29,118444.0,187.4456,188.089,187.3037,187.6065,118444.0
2022-03-01 09:30:00,199.5,202.75,199.43,202.35,54623.0,188.7513,191.8262,188.6851,191.4477,54623.0
2022-03-01 09:40:00,202.31,203.55,201.74,203.51,59226.0,191.4099,192.5831,190.8706,192.5452,59226.0
2022-03-01 09:50:00,203.51,203.73,202.63,202.97,29671.0,192.5452,192.7534,191.7126,192.0343,29671.0
2022-03-01 10:00:00,203.11,203.43,201.83,202.08,52418.0,192.1668,192.4695,190.9557,191.1923,52418.0
2022-03-01 10:10:00,202.01,203.02,202.01,203.02,20397.0,191.126,192.0816,191.126,192.0816,20397.0
2022-03-01 10:20:00,203.15,203.54,202.75,203.25,18857.0,192.2046,192.5736,191.8262,192.2992,18857.0
2022-03-01 10:30:00,203.16,203.16,202.1,202.14,27236.0,192.2141,192.2141,191.2112,191.249,27236.0
2022-03-01 10:40:00,202.11,202.11,201.3,201.88,20708.0,191.2207,191.2207,190.4543,191.0031,20708.0
2022-03-01 10:50:00,201.81,203.1,201.72,202.89,33324.0,190.9368,192.1573,190.8517,191.9586,33324.0
2022-03-01 11:00:00,202.9,203.92,202.85,203.76,28555.0,191.9681,192.9331,191.9208,192.7818,28555.0
2022-03-01 11:10:00,203.82,204.46,203.77,204.05,30775.0,192.8385,193.444,192.7912,193.0561,30775.0
2022-03-01 11:20:00,203.99,204.68,203.7,204.43,28862.0,192.9994,193.6522,192.725,193.4157,28862.0
2022-03-01 11:30:00,204.48,204.48,202.84,203.12,29126.0,193.463,193.463,191.9113,192.1762,29126.0
2022-03-01 11:40:00,203.2,204.07,202.76,202.92,48577.0,192.2519,193.0751,191.8356,191.987,48577.0
2022-03-01 11:50:00,202.97,202.97,202.1,202.24,21011.0,192.0343,192.0343,191.2112,191.3437,21011.0
2022-03-01 12:00:00,202.25,202.31,201.6,201.7,22516.0,191.3531,191.4099,190.7381,190.8327,22516.0
2022-03-01 12:10:00,201.74,202.81,201.68,202.48,36856.0,190.8706,191.8829,190.8138,191.5707,36856.0
2022-03-01 12:20:00,202.45,202.45,201.61,201.87,10477.0,191.5423,191.5423,190.7476,190.9936,10477.0
2022-03-01 12:30:00,201.82,202.33,201.68,202.27,14944.0,190.9463,191.4288,190.8138,191.372,14944.0
2022-03-01 12:40:00,202.15,202.56,202.1,202.51,15739.0,191.2585,191.6464,191.2112,191.5991,15739.0
2022-03-01 12:50:00,202.47,202.6,202.05,202.28,12692.0,191.5613,191.6843,191.1639,191.3815,12692.0
2022-03-01 13:00:00,202.24,202.38,201.95,202.04,19644.0,191.3437,191.4761,191.0693,191.1544,19644.0
2022-03-01 13:10:00,202.07,202.12,201.24,201.38,26851.0,191.1828,191.2301,190.3975,190.53,26851.0
2022-03-01 13:20:00,201.38,201.44,200.6,200.74,20517.0,190.53,190.5868,189.792,189.9245,20517.0
2022-03-01 13:30:00,200.74,201.21,200.55,201.18,17123.0,189.9245,190.3691,189.7447,190.3408,17123.0
2022-03-01 13:40:00,201.13,201.21,200.43,200.65,29301.0,190.2935,190.3691,189.6312,189.8393,29301.0
2022-03-01 13:50:00,200.66,200.93,200.34,200.63,26415.0,189.8488,190.1042,189.546,189.8204,26415.0
2022-03-01 14:00:00,200.59,200.77,200.23,200.26,37335.0,189.7826,189.9529,189.442,189.4703,37335.0
2022-03-01 14:10:00,200.3,200.68,200.01,200.5,17413.0,189.5082,189.8677,189.2338,189.6974,17413.0
2022-03-01 14:20:00,200.71,201.25,200.54,201.15,44270.0,189.8961,190.407,189.7352,190.3124,44270.0
2022-03-01 14:30:00,201.18,201.39,200.93,201.39,56764.0,190.3408,190.5395,190.1042,190.5395,56764.0
2022-03-01 14:40:00,201.37,201.42,200.81,200.96,25310.0,190.5205,190.5678,189.9907,190.1326,25310.0
2022-03-01 14:50:00,200.98,201.05,200.54,200.75,32500.0,190.1515,190.2178,189.7352,189.9339,32500.0
2022-03-01 15:00:00,200.74,201.87,200.63,201.64,29896.0,189.9245,190.9936,189.8204,190.776,29896.0
2022-03-01 15:10:00,201.64,201.68,200.9,200.96,25596.0,190.776,190.8138,190.0759,190.1326,25596.0
2022-03-01 15:20:00,200.94,201.02,200.65,200.65,21974.0,190.1137,190.1894,189.8393,189.8393,21974.0
2022-03-01 15:30:00,200.61,201.03,200.27,200.92,37649.0,189.8015,190.1988,189.4798,190.0948,37649.0
2022-03-01 15:40:00,200.92,201.13,200.1,200.1,52146.0,190.0948,190.2935,189.319,189.319,52146.0
2022-03-01 15:50:00,200.08,201.31,199.94,200.97,222929.0,189.3,190.4638,189.1676,190.1421,222929.0
2022-03-02 09:30:00,199.9,201.71,199.67,201.4,53112.0,189.1297,190.8422,188.9121,190.5489,53112.0
2022-03-02 09:40:00,201.44,203.88,201.27,203.07,27392.0,190.5868,192.8953,190.4259,192.1289,27392.0
2022-03-02 09:50:00,203.21,203.52,202.0,202.55,23518.0,192.2614,192.5547,191.1166,191.637,23518.0
2022-03-02 10:00:00,202.63,202.75,202.02,202.29,13974.0,191.7126,191.8262,191.1355,191.391,13974.0
2022-03-02 10:10:00,202.4,202.9,202.11,202.34,21888.0,191.495,191.9681,191.2207,191.4383,21888.0
2022-03-02 10:20:00,202.52,203.07,202.25,202.91,17195.0,191.6086,192.1289,191.3531,191.9776,17195.0
2022-03-02 10:30:00,202.82,202.98,201.88,202.65,12583.0,191.8924,192.0438,191.0031,191.7316,12583.0
2022-03-02 10:40:00,202.74,204.0,202.67,203.96,25335.0,191.8167,193.0088,191.7505,192.971,25335.0
2022-03-02 10:50:00,203.88,204.0,203.32,203.94,23758.0,192.8953,193.0088,192.3655,192.9521,23758.0
2022-03-02 11:00:00,203.96,204.9,203.56,204.82,30177.0,192.971,193.8603,192.5925,193.7846,30177.0
2022-03-02 11:10:00,204.87,205.38,204.6,205.21,21045.0,193.832,194.3145,193.5765,194.1536,21045.0
2022-03-02 11:20:00,205.26,205.32,204.66,204.96,23441.0,194.2009,194.2577,193.6333,193.9171,23441.0
2022-03-02 11:30:00,205.0,205.86,205.0,205.47,28373.0,193.955,194.7686,193.955,194.3996,28373.0
2022-03-02 11:40:00,205.51,205.54,204.89,205.19,16643.0,194.4375,194.4659,193.8509,194.1347,16643.0
2022-03-02 11:50:00,205.15,205.3,204.91,205.05,13349.0,194.0969,194.2388,193.8698,194.0023,13349.0
2022-03-02 12:00:00,205.12,205.38,204.92,205.0,12921.0,194.0685,194.3145,193.8793,193.955,12921.0
2022-03-02 12:10:00,205.14,205.48,205.1,205.37,22030.0,194.0874,194.4091,194.0496,194.305,22030.0
2022-03-02 12:20:00,205.39,205.45,204.68,205.03,13939.0,194.3239,194.3807,193.6522,193.9833,13939.0
2022-03-02 12:30:00,205.05,205.15,204.68,205.02,8876.0,194.0023,194.0969,193.6522,193.9739,8876.0
2022-03-02 12:40:00,205.01,205.01,204.56,204.66,6037.0,193.9644,193.9644,193.5387,193.6333,6037.0
2022-03-02 12:50:00,204.68,204.89,204.47,204.73,7897.0,193.6522,193.8509,193.4535,193.6995,7897.0
2022-03-02 13:00:00,204.81,204.91,204.42,204.45,15821.0,193.7752,193.8698,193.4062,193.4346,15821.0
2022-03-02 13:10:00,204.45,204.85,204.11,204.78,28091.0,193.4346,193.813,193.1129,193.7468,28091.0
2022-03-02 13:20:00,204.77,205.46,204.75,205.31,16522.0,193.7373,194.3902,193.7184,194.2482,16522.0
2022-03-02 13:30:00,205.38,205.54,205.28,205.47,11530.0,194.3145,194.4659,194.2199,194.3996,11530.0
2022-03-02 13:40:00,205.4,205.6,205.12,205.24,6019.0,194.3334,194.5226,194.0685,194.182,6019.0
2022-03-02 13:50:00,205.24,205.32,204.92,204.94,6079.0,194.182,194.2577,193.8793,193.8982,6079.0
2022-03-02 14:00:00,205.01,205.26,204.76,205.17,9146.0,193.9644,194.2009,193.7279,194.1158,9146.0
2022-03-02 14:10:00,205.22,205.22,204.95,205.01,8366.0,194.1631,194.1631,193.9076,193.9644,8366.0
2022-03-02 14:20:00,205.06,205.13,204.68,204.81,9408.0,194.0117,194.0779,193.6522,193.7752,9408.0
2022-03-02 14:30:00,204.87,205.03,204.72,204.8,11538.0,193.832,193.9833,193.69,193.7657,11538.0
2022-03-02 14:40:00,204.78,204.95,204.55,204.7,10311.0,193.7468,193.9076,193.5292,193.6711,10311.0
2022-03-02 14:50:00,204.77,205.01,204.33,204.69,11520.0,193.7373,193.9644,193.321,193.6617,11520.0
2022-03-02 15:00:00,204.68,205.06,204.57,204.91,14016.0,193.6522,194.0117,193.5481,193.8698,14016.0
2022-03-02 15:10:00,204.91,205.29,204.87,205.28,23663.0,193.8698,194.2293,193.832,194.2199,23663.0
2022-03-02 15:20:00,205.25,205.64,205.08,205.49,34507.0,194.1915,194.5605,194.0306,194.4186,34507.0
2022-03-02 15:30:00,205.51,206.29,205.47,206.01,64067.0,194.4375,195.1754,194.3996,194.9105,64067.0
2022-03-02 15:40:00,205.99,206.37,205.81,206.24,57785.0,194.8916,195.2511,194.7213,195.1281,57785.0
2022-03-02 15:50:00,206.28,206.68,205.28,205.44,199419.0,195.166,195.5444,194.2199,194.3712,199419.0
2022-03-03 09:30:00,206.44,207.26,205.98,206.55,32490.0,195.3174,196.0932,194.8822,195.4214,32490.0
2022-03-03 09:40:00,206.63,208.11,206.52,206.95,29705.0,195.4971,196.8974,195.3931,195.7999,29705.0
2022-03-03 09:50:00,206.85,208.11,206.74,207.37,41048.0,195.7053,196.8974,195.6012,196.1973,41048.0
2022-03-03 10:00:00,207.33,208.52,206.93,207.16,27394.0,196.1594,197.2853,195.781,195.9986,27394.0
2022-03-03 10:10:00,207.07,207.84,206.82,207.78,31065.0,195.9134,196.6419,195.6769,196.5852,31065.0
2022-03-03 10:20:00,207.52,207.82,206.62,206.62,27081.0,196.3392,196.623,195.4877,195.4877,27081.0
2022-03-03 10:30:00,206.64,206.97,206.2,206.37,29838.0,195.5066,195.8188,195.0903,195.2511,29838.0
2022-03-03 10:40:00,206.2,206.62,205.8,206.46,32480.0,195.0903,195.4877,194.7118,195.3363,32480.0
2022-03-03 10:50:00,206.48,206.59,205.5,205.55,10026.0,195.3552,195.4593,194.428,194.4753,10026.0
2022-03-03 11:00:00,205.41,205.69,205.18,205.18,13666.0,194.3429,194.6078,194.1253,194.1253,13666.0
2022-03-03 11:10:00,205.18,205.71,205.0,205.3,13870.0,194.1253,194.6267,193.955,194.2388,13870.0
2022-03-03 11:20:00,205.4,205.97,205.31,205.59,12546.0,194.3334,194.8727,194.2482,194.5132,12546.0
2022-03-03 11:30:00,205.62,205.96,205.45,205.48,13377.0,194.5415,194.8632,194.3807,194.4091,13377.0
2022-03-03 11:40:00,205.44,206.07,205.36,205.94,10944.0,194.3712,194.9673,194.2956,194.8443,10944.0
2022-03-03 11:50:00,206.0,206.25,205.77,205.99,10396.0,194.9011,195.1376,194.6835,194.8916,10396.0
2022-03-03 12:00:00,205.98,206.91,205.93,206.63,16254.0,194.8822,195.762,194.8348,195.4971,16254.0
2022-03-03 12:10:00,206.69,207.68,206.4,207.27,21771.0,195.5539,196.4906,195.2795,196.1026,21771.0
2022-03-03 12:20:00,207.38,207.71,207.0,207.16,12685.0,196.2067,196.5189,195.8472,195.9986,12685.0
2022-03-03 12:30:00,207.29,208.38,207.11,207.39,28106.0,196.1216,197.1528,195.9513,196.2162,28106.0
2022-03-03 12:40:00,207.28,207.65,207.22,207.65,12908.0,196.1121,196.4622,196.0553,196.4622,12908.0
2022-03-03 12:50:00,207.65,207.97,207.38,207.86,29066.0,196.4622,196.7649,196.2067,196.6609,29066.0
2022-03-03 13:00:00,207.88,208.14,207.62,207.74,15879.0,196.6798,196.9258,196.4338,196.5473,15879.0
2022-03-03 13:10:00,207.71,207.96,207.33,207.94,14716.0,196.5189,196.7555,196.1594,196.7365,14716.0
2022-03-03 13:20:00,207.92,207.92,207.61,207.9,13830.0,196.7176,196.7176,196.4243,196.6987,13830.0
2022-03-03 13:30:00,207.85,207.85,207.32,207.59,10853.0,196.6514,196.6514,196.15,196.4054,10853.0
2022-03-03 13:40:00,207.43,207.64,207.37,207.55,8703.0,196.254,196.4527,196.1973,196.3676,8703.0
2022-03-03 13:50:00,207.56,207.73,207.5,207.54,7259.0,196.377,196.5379,196.3203,196.3581,7259.0
2022-03-03 14:00:00,207.63,207.74,207.07,207.18,12179.0,196.4433,196.5473,195.9134,196.0175,12179.0
2022-03-03 14:10:00,207.18,207.5,207.02,207.29,20159.0,196.0175,196.3203,195.8661,196.1216,20159.0
2022-03-03 14:20:00,207.27,207.66,207.03,207.64,36995.0,196.1026,196.4716,195.8756,196.4527,36995.0
2022-03-03 14:30:00,207.64,207.64,206.95,206.95,16062.0,196.4527,196.4527,195.7999,195.7999,16062.0
2022-03-03 14:40:00,206.92,207.02,206.48,206.54,16768.0,195.7715,195.8661,195.3552,195.412,16768.0
2022-03-03 14:50:00,206.56,206.56,206.0,206.06,19666.0,195.4309,195.4309,194.9011,194.9578,19666.0
2022-03-03 15:00:00,206.09,206.09,205.51,205.7,22608.0,194.9862,194.9862,194.4375,194.6172,22608.0
2022-03-03 15:10:00,205.64,206.33,205.56,206.28,93490.0,194.5605,195.2133,194.4848,195.166,93490.0
2022-03-03 15:20:00,206.22,206.9,206.08,206.75,47355.0,195.1092,195.7526,194.9768,195.6107,47355.0
2022-03-03 15:30:00,206.67,206.7,205.67,206.04,36846.0,195.535,195.5634,194.5889,194.9389,36846.0
2022-03-03 15:40:00,206.03,206.24,205.5,206.24,56140.0,194.9295,195.1281,194.428,195.1281,56140.0
2022-03-03 15:50:00,206.19,206.56,205.87,206.29,162739.0,195.0808,195.4309,194.7781,195.1754,162739.0
2022-03-04 09:30:00,206.0,206.48,205.1,205.89,28185.0,194.9011,195.3552,194.0496,194.797,28185.0
2022-03-04 09:40:00,205.43,206.3,205.4,205.45,21491.0,194.3618,195.1849,194.3334,194.3807,21491.0
2022-03-04 09:50:00,205.72,207.35,205.51,207.35,21628.0,194.6362,196.1783,194.4375,196.1783,21628.0
2022-03-04 10:00:00,207.32,207.45,206.18,207.0,30640.0,196.15,196.2729,195.0714,195.8472,30640.0
2022-03-04 10:10:00,207.02,207.02,205.4,205.72,28630.0,195.8661,195.8661,194.3334,194.6362,28630.0
2022-03-04 10:20:00,205.78,206.37,205.42,206.37,29432.0,194.6929,195.2511,194.3523,195.2511,29432.0
2022-03-04 10:30:00,206.4,207.45,206.4,207.37,36717.0,195.2795,196.2729,195.2795,196.1973,36717.0
2022-03-04 10:40:00,207.22,207.32,206.56,206.92,30754.0,196.0553,196.15,195.4309,195.7715,30754.0
2022-03-04 10:50:00,206.76,207.4,206.34,206.42,20410.0,195.6201,196.2256,195.2228,195.2984,20410.0
2022-03-04 11:00:00,206.55,207.0,206.32,206.89,8792.0,195.4214,195.8472,195.2038,195.7431,8792.0
2022-03-04 11:10:00,206.83,207.11,206.63,207.05,10452.0,195.6864,195.9513,195.4971,195.8945,10452.0
2022-03-04 11:20:00,206.93,207.38,206.76,207.31,10103.0,195.781,196.2067,195.6201,196.1405,10103.0
2022-03-04 11:30:00,207.23,208.02,207.12,207.9,12683.0,196.0648,196.8122,195.9607,196.6987,12683.0
2022-03-04 11:40:00,208.02,209.16,207.9,208.77,23076.0,196.8122,197.8908,196.6987,197.5218,23076.0
2022-03-04 11:50:00,208.86,209.23,208.68,208.86,25026.0,197.607,197.957,197.4367,197.607,25026.0
2022-03-04 12:00:00,208.87,209.04,208.53,209.03,24705.0,197.6164,197.7773,197.2948,197.7678,24705.0
2022-03-04 12:10:00,208.88,209.73,208.88,209.24,22352.0,197.6259,198.4301,197.6259,197.9665,22352.0
2022-03-04 12:20:00,209.23,209.5,208.62,209.32,19338.0,197.957,198.2125,197.3799,198.0422,19338.0
2022-03-04 12:30:00,209.24,209.39,208.79,208.79,16702.0,197.9665,198.1084,197.5408,197.5408,16702.0
2022-03-04 12:40:00,208.68,208.86,208.18,208.34,13180.0,197.4367,197.607,196.9636,197.115,13180.0
2022-03-04 12:50:00,208.36,209.31,208.17,209.16,13274.0,197.1339,198.0327,196.9542,197.8908,13274.0
2022-03-04 13:00:00,209.23,209.64,209.23,209.34,44359.0,197.957,198.345,197.957,198.0611,44359.0
2022-03-04 13:10:00,209.37,209.4,208.69,208.87,15736.0,198.0895,198.1179,197.4461,197.6164,15736.0
2022-03-04 13:20:00,208.93,209.27,208.88,209.17,10720.0,197.6732,197.9949,197.6259,197.9003,10720.0
2022-03-04 13:30:00,209.21,209.35,209.06,209.22,21177.0,197.9381,198.0706,197.7962,197.9476,21177.0
2022-03-04 13:40:00,209.21,209.21,208.27,208.8,15374.0,197.9381,197.9381,197.0488,197.5502,15374.0
2022-03-04 13:50:00,208.86,209.07,208.76,208.85,13253.0,197.607,197.8057,197.5124,197.5975,13253.0
2022-03-04 14:00:00,208.93,209.25,208.61,208.72,12670.0,197.6732,197.976,197.3705,197.4745,12670.0
2022-03-04 14:10:00,208.78,208.78,208.15,208.61,26761.0,197.5313,197.5313,196.9352,197.3705,26761.0
2022-03-04 14:20:00,208.64,209.62,208.64,209.46,24908.0,197.3988,198.326,197.3988,198.1747,24908.0
2022-03-04 14:30:00,209.46,209.79,209.23,209.51,30263.0,198.1747,198.4869,197.957,198.222,30263.0
2022-03-04 14:40:00,209.56,209.58,209.07,209.12,11587.0,198.2693,198.2882,197.8057,197.853,11587.0
2022-03-04 14:50:00,209.1,209.75,208.72,208.77,21952.0,197.834,198.449,197.4745,197.5218,21952.0
2022-03-04 15:00:00,208.83,209.51,208.79,209.3,21970.0,197.5786,198.222,197.5408,198.0233,21970.0
2022-03-04 15:10:00,209.42,209.93,209.3,209.7,15062.0,198.1368,198.6193,198.0233,198.4017,15062.0
2022-03-04 15:20:00,209.68,210.21,209.49,209.61,30819.0,198.3828,198.8842,198.203,198.3166,30819.0
2022-03-04 15:30:00,209.81,209.97,209.47,209.67,33647.0,198.5058,198.6572,198.1841,198.3733,33647.0
2022-03-04 15:40:00,209.71,210.28,209.63,209.96,55819.0,198.4112,198.9505,198.3355,198.6477,55819.0
2022-03-04 15:50:00,209.85,211.11,209.84,210.89,151830.0,198.5436,199.7358,198.5342,199.5276,151830.0
2022-03-07 09:30:00,211.01,211.17,209.35,210.49,48784.0,199.6411,199.7925,198.0706,199.1492,48784.0
2022-03-07 09:40:00,210.68,212.35,210.3,211.88,41157.0,199.3289,200.9089,198.9694,200.4643,41157.0
2022-03-07 09:50:00,212.14,212.64,211.8,212.14,93616.0,200.7103,201.1833,200.3886,200.7103,93616.0
2022-03-07 10:00:00,212.06,212.8,211.75,212.48,29481.0,200.6346,201.3347,200.3413,201.0319,29481.0
2022-03-07 10:10:00,212.56,213.61,212.3,213.28,32477.0,201.1076,202.1011,200.8616,201.7888,32477.0
2022-03-07 10:20:00,213.28,213.63,212.99,213.06,52492.0,201.7888,202.12,201.5145,201.5807,52492.0
2022-03-07 10:30:00,213.07,213.26,212.11,212.13,23899.0,201.5902,201.7699,200.6819,200.7008,23899.0
2022-03-07 10:40:00,212.07,212.5,211.49,212.18,30486.0,200.644,201.0509,200.0953,200.7481,30486.0
2022-03-07 10:50:00,212.12,212.25,211.03,211.55,29907.0,200.6913,200.8143,199.6601,200.152,29907.0
2022-03-07 11:00:00,211.56,211.64,210.97,211.17,25682.0,200.1615,200.2372,199.6033,199.7925,25682.0
2022-03-07 11:10:00,211.14,211.25,210.04,210.29,19710.0,199.7641,199.8682,198.7234,198.9599,19710.0
2022-03-07 11:20:00,210.17,210.33,209.41,209.59,12016.0,198.8464,198.9978,198.1273,198.2976,12016.0
2022-03-07 11:30:00,209.63,209.69,208.0,208.05,36107.0,198.3355,198.3923,196.7933,196.8406,36107.0
2022-03-07 11:40:00,208.23,208.66,207.54,208.2,37178.0,197.0109,197.4178,196.3581,196.9825,37178.0
2022-03-07 11:50:00,208.19,208.31,207.54,207.54,37595.0,196.9731,197.0866,196.3581,196.3581,37595.0
2022-03-07 12:00:00,207.59,207.66,206.71,207.02,28239.0,196.4054,196.4716,195.5728,195.8661,28239.0
2022-03-07 12:10:00,207.03,207.31,206.55,206.84,14827.0,195.8756,196.1405,195.4214,195.6958,14827.0
2022-03-07 12:20:00,206.93,207.0,206.09,206.69,17412.0,195.781,195.8472,194.9862,195.5539,17412.0
2022-03-07 12:30:00,206.62,206.92,206.22,206.48,21539.0,195.4877,195.7715,195.1092,195.3552,21539.0
2022-03-07 12:40:00,206.54,206.63,206.0,206.51,11459.0,195.412,195.4971,194.9011,195.3836,11459.0
2022-03-07 12:50:00,206.51,206.81,205.92,206.35,12692.0,195.3836,195.6674,194.8254,195.2322,12692.0
2022-03-07 13:00:00,206.3,206.9,206.24,206.32,12469.0,195.1849,195.7526,195.1281,195.2038,12469.0
2022-03-07 13:10:00,206.19,206.2,205.41,205.8,17420.0,195.0808,195.0903,194.3429,194.7118,17420.0
2022-03-07 13:20:00,205.7,206.32,205.64,206.25,16607.0,194.6172,195.2038,194.5605,195.1376,16607.0
2022-03-07 13:30:00,206.17,206.69,206.15,206.59,18290.0,195.0619,195.5539,195.043,195.4593,18290.0
2022-03-07 13:40:00,206.41,206.67,205.36,205.47,15177.0,195.289,195.535,194.2956,194.3996,15177.0
2022-03-07 13:50:00,205.52,205.53,204.81,205.41,36553.0,194.4469,194.4564,193.7752,194.3429,36553.0
2022-03-07 14:00:00,205.45,205.96,205.39,205.83,19330.0,194.3807,194.8632,194.3239,194.7402,19330.0
2022-03-07 14:10:00,205.84,206.14,205.58,205.58,10889.0,194.7497,195.0335,194.5037,194.5037,10889.0
2022-03-07 14:20:00,205.59,205.6,205.19,205.24,14424.0,194.5132,194.5226,194.1347,194.182,14424.0
2022-03-07 14:30:00,205.26,205.3,204.63,204.73,17653.0,194.2009,194.2388,193.6049,193.6995,17653.0
2022-03-07 14:40:00,204.79,204.82,203.91,204.3,20229.0,193.7563,193.7846,192.9237,193.2927,20229.0
2022-03-07 14:50:00,204.35,205.22,204.31,204.66,14703.0,193.34,194.1631,193.3021,193.6333,14703.0
2022-03-07 15:00:00,204.59,204.75,204.36,204.54,11593.0,193.567,193.7184,193.3494,193.5197,11593.0
2022-03-07 15:10:00,204.55,204.64,204.22,204.22,16781.0,193.5292,193.6143,193.217,193.217,16781.0
2022-03-07 15:20:00,204.29,205.21,204.27,204.95,26970.0,193.2832,194.1536,193.2643,193.9076,26970.0
2022-03-07 15:30:00,204.81,205.14,204.42,204.9,37168.0,193.7752,194.0874,193.4062,193.8603,37168.0
2022-03-07 15:40:00,204.91,205.02,204.22,204.22,58253.0,193.8698,193.9739,193.217,193.217,58253.0
2022-03-07 15:50:00,204.13,204.42,203.58,203.78,221654.0,193.1318,193.4062,192.6115,192.8007,221654.0
2022-03-08 09:30:00,203.15,204.41,203.01,203.85,35999.0,192.2046,193.3967,192.0722,192.8669,35999.0
2022-03-08 09:40:00,203.65,204.79,203.14,203.96,33261.0,192.6777,193.7563,192.1952,192.971,33261.0
2022-03-08 09:50:00,204.22,204.93,203.82,203.93,27055.0,193.217,193.8887,192.8385,192.9426,27055.0
2022-03-08 10:00:00,203.91,204.0,202.34,202.71,21080.0,192.9237,193.0088,191.4383,191.7883,21080.0
2022-03-08 10:10:00,202.37,203.35,202.2,203.0,18709.0,191.4667,192.3938,191.3058,192.0627,18709.0
2022-03-08 10:20:00,202.96,203.09,202.03,202.03,29995.0,192.0249,192.1479,191.145,191.145,29995.0
2022-03-08 10:30:00,201.86,202.17,201.51,201.74,30889.0,190.9841,191.2774,190.653,190.8706,30889.0
2022-03-08 10:40:00,201.72,201.81,200.53,200.53,41956.0,190.8517,190.9368,189.7258,189.7258,41956.0
2022-03-08 10:50:00,200.57,200.87,200.19,200.85,30719.0,189.7636,190.0475,189.4041,190.0285,30719.0
2022-03-08 11:00:00,200.65,201.79,200.57,201.48,34007.0,189.8393,190.9179,189.7636,190.6246,34007.0
2022-03-08 11:10:00,201.55,201.55,200.87,201.06,20679.0,190.6908,190.6908,190.0475,190.2272,20679.0
2022-03-08 11:20:00,201.19,201.36,200.59,201.12,16658.0,190.3502,190.5111,189.7826,190.284,16658.0
2022-03-08 11:30:00,201.05,201.33,200.56,200.75,28112.0,190.2178,190.4827,189.7542,189.9339,28112.0
2022-03-08 11:40:00,200.87,200.87,199.86,200.3,29012.0,190.0475,190.0475,189.0919,189.5082,29012.0
2022-03-08 11:50:00,200.3,200.87,200.22,200.69,20573.0,189.5082,190.0475,189.4325,189.8772,20573.0
2022-03-08 12:00:00,200.83,201.02,200.42,200.98,21633.0,190.0096,190.1894,189.6217,190.1515,21633.0
2022-03-08 12:10:00,201.01,203.03,200.95,202.97,55979.0,190.1799,192.0911,190.1232,192.0343,55979.0
2022-03-08 12:20:00,202.97,202.98,201.99,202.49,45073.0,192.0343,192.0438,191.1071,191.5802,45073.0
2022-03-08 12:30:00,202.49,203.56,202.48,203.4,51919.0,191.5802,192.5925,191.5707,192.4412,51919.0
2022-03-08 12:40:00,203.3,203.94,202.92,203.94,25476.0,192.3465,192.9521,191.987,192.9521,25476.0
2022-03-08 12:50:00,203.91,204.41,203.71,203.92,30537.0,192.9237,193.3967,192.7345,192.9331,30537.0
2022-03-08 13:00:00,203.93,205.19,203.92,205.19,45260.0,192.9426,194.1347,192.9331,194.1347,45260.0
2022-03-08 13:10:00,205.16,205.35,204.66,204.98,13701.0,194.1063,194.2861,193.6333,193.936,13701.0
2022-03-08 13:20:00,204.96,204.96,204.34,204.49,13522.0,193.9171,193.9171,193.3305,193.4724,13522.0
2022-03-08 13:30:00,204.32,204.34,203.34,203.36,23992.0,193.3116,193.3305,192.3844,192.4033,23992.0
2022-03-08 13:40:00,203.33,203.38,202.18,202.29,16117.0,192.3749,192.4222,191.2869,191.391,16117.0
2022-03-08 13:50:00,202.26,202.32,201.69,201.87,17731.0,191.3626,191.4193,190.8233,190.9936,17731.0
2022-03-08 14:00:00,201.76,201.81,200.6,200.77,30227.0,190.8895,190.9368,189.792,189.9529,30227.0
2022-03-08 14:10:00,200.77,201.15,200.59,200.86,27073.0,189.9529,190.3124,189.7826,190.038,27073.0
2022-03-08 14:20:00,200.85,201.47,200.65,201.29,25586.0,190.0285,190.6151,189.8393,190.4448,25586.0
2022-03-08 14:30:00,201.29,201.34,200.61,200.91,23631.0,190.4448,190.4921,189.8015,190.0853,23631.0
2022-03-08 14:40:00,200.99,201.67,200.82,201.52,25955.0,190.161,190.8044,190.0002,190.6624,25955.0
2022-03-08 14:50:00,201.65,201.86,201.05,201.39,24478.0,190.7854,190.9841,190.2178,190.5395,24478.0
2022-03-08 15:00:00,201.47,201.74,201.14,201.14,32013.0,190.6151,190.8706,190.3029,190.3029,32013.0
2022-03-08 15:10:00,201.14,201.24,200.7,200.95,36003.0,190.3029,190.3975,189.8866,190.1232,36003.0
2022-03-08 15:20:00,200.96,200.96,199.8,199.87,41736.0,190.1326,190.1326,189.0351,189.1013,41736.0
2022-03-08 15:30:00,199.88,199.99,199.42,199.99,85607.0,189.1108,189.2149,188.6756,189.2149,85607.0
2022-03-08 15:40:00,200.0,200.06,199.07,199.2,98407.0,189.2243,189.2811,188.3444,188.4674,98407.0
2022-03-08 15:50:00,199.14,199.97,198.67,199.29,240875.0,188.4107,189.196,187.966,188.5526,240875.0
2022-03-09 09:30:00,203.18,204.99,201.53,204.39,38686.0,192.233,193.9455,190.6719,193.3778,38686.0
2022-03-09 09:40:00,204.37,205.86,204.27,204.69,28374.0,193.3589,194.7686,193.2643,193.6617,28374.0
2022-03-09 09:50:00,204.81,205.35,204.06,205.07,27333.0,193.7752,194.2861,193.0656,194.0212,27333.0
2022-03-09 10:00:00,205.23,206.02,205.2,205.66,19631.0,194.1726,194.92,194.1442,194.5794,19631.0
2022-03-09 10:10:00,205.69,205.97,205.23,205.26,12169.0,194.6078,194.8727,194.1726,194.2009,12169.0
2022-03-09 10:20:00,205.35,205.91,205.27,205.62,9185.0,194.2861,194.8159,194.2104,194.5415,9185.0
2022-03-09 10:30:00,205.63,205.97,205.3,205.87,20761.0,194.551,194.8727,194.2388,194.7781,20761.0
2022-03-09 10:40:00,205.8,206.79,205.78,206.7,36945.0,194.7118,195.6485,194.6929,195.5634,36945.0
2022-03-09 10:50:00,206.63,207.08,206.42,206.92,10227.0,195.4971,195.9229,195.2984,195.7715,10227.0
2022-03-09 11:00:00,207.13,207.43,206.63,206.66,15783.0,195.9702,196.254,195.4971,195.5255,15783.0
2022-03-09 11:10:00,206.73,206.79,205.48,205.86,13564.0,195.5917,195.6485,194.4091,194.7686,13564.0
2022-03-09 11:20:00,206.0,206.07,205.44,205.44,9278.0,194.9011,194.9673,194.3712,194.3712,9278.0
2022-03-09 11:30:00,205.32,206.16,205.25,206.05,18354.0,194.2577,195.0525,194.1915,194.9484,18354.0
2022-03-09 11:40:00,206.03,206.67,205.95,206.28,15141.0,194.9295,195.535,194.8538,195.166,15141.0
2022-03-09 11:50:00,206.3,206.79,206.23,206.66,10066.0,195.1849,195.6485,195.1187,195.5255,10066.0
2022-03-09 12:00:00,206.58,206.84,206.38,206.45,8757.0,195.4498,195.6958,195.2606,195.3268,8757.0
2022-03-09 12:10:00,206.56,206.79,206.33,206.5,8298.0,195.4309,195.6485,195.2133,195.3741,8298.0
2022-03-09 12:20:00,206.45,206.5,206.17,206.49,8016.0,195.3268,195.3741,195.0619,195.3647,8016.0
2022-03-09 12:30:00,206.63,207.1,206.5,206.88,10139.0,195.4971,195.9418,195.3741,195.7337,10139.0
2022-03-09 12:40:00,206.94,206.99,206.64,206.84,10089.0,195.7904,195.8377,195.5066,195.6958,10089.0
2022-03-09 12:50:00,206.83,207.32,206.8,207.08,18423.0,195.6864,196.15,195.658,195.9229,18423.0
2022-03-09 13:00:00,207.03,207.24,206.8,206.81,7786.0,195.8756,196.0743,195.658,195.6674,7786.0
2022-03-09 13:10:00,206.78,207.23,206.78,207.2,7147.0,195.639,196.0648,195.639,196.0364,7147.0
2022-03-09 13:20:00,207.28,207.38,207.15,207.38,6589.0,196.1121,196.2067,195.9891,196.2067,6589.0
2022-03-09 13:30:00,207.38,207.5,206.56,206.56,14708.0,196.2067,196.3203,195.4309,195.4309,14708.0
2022-03-09 13:40:00,206.68,206.74,206.06,206.28,13823.0,195.5444,195.6012,194.9578,195.166,13823.0
2022-03-09 13:50:00,206.31,206.46,206.03,206.22,8281.0,195.1944,195.3363,194.9295,195.1092,8281.0
2022-03-09 14:00:00,206.28,206.76,206.2,206.41,7862.0,195.166,195.6201,195.0903,195.289,7862.0
2022-03-09 14:10:00,206.37,206.62,206.31,206.54,11490.0,195.2511,195.4877,195.1944,195.412,11490.0
2022-03-09 14:20:00,206.51,206.71,206.34,206.54,13685.0,195.3836,195.5728,195.2228,195.412,13685.0
2022-03-09 14:30:00,206.61,206.94,206.49,206.71,11995.0,195.4782,195.7904,195.3647,195.5728,11995.0
2022-03-09 14:40:00,206.75,207.2,206.73,206.96,8732.0,195.6107,196.0364,195.5917,195.8093,8732.0
2022-03-09 14:50:00,206.96,207.56,206.92,207.46,21338.0,195.8093,196.377,195.7715,196.2824,21338.0
2022-03-09 15:00:00,207.44,208.81,207.15,208.78,33482.0,196.2635,197.5597,195.9891,197.5313,33482.0
2022-03-09 15:10:00,208.83,208.93,207.96,208.07,31513.0,197.5786,197.6732,196.7555,196.8595,31513.0
2022-03-09 15:20:00,208.06,208.3,207.8,208.05,13400.0,196.8501,197.0772,196.6041,196.8406,13400.0
2022-03-09 15:30:00,208.05,208.42,207.71,207.71,18619.0,196.8406,197.1907,196.5189,196.5189,18619.0
2022-03-09 15:40:00,207.72,207.91,207.11,207.31,71497.0,196.5284,196.7082,195.9513,196.1405,71497.0
2022-03-09 15:50:00,207.39,207.52,206.65,207.14,150537.0,196.2162,196.3392,195.5161,195.9797,150537.0
2022-03-10 09:30:00,205.0,205.74,204.42,204.87,31008.0,193.955,194.6551,193.4062,193.832,31008.0
2022-03-10 09:40:00,204.91,205.22,202.49,202.63,34477.0,193.8698,194.1631,191.5802,191.7126,34477.0
2022-03-10 09:50:00,202.75,205.39,202.63,205.08,23784.0,191.8262,194.3239,191.7126,194.0306,23784.0
2022-03-10 10:00:00,205.08,205.28,204.31,205.16,21476.0,194.0306,194.2199,193.3021,194.1063,21476.0
2022-03-10 10:10:00,205.03,205.86,204.8,205.79,8000.0,193.9833,194.7686,193.7657,194.7024,8000.0
2022-03-10 10:20:00,205.79,205.79,204.8,205.02,11505.0,194.7024,194.7024,193.7657,193.9739,11505.0
2022-03-10 10:30:00,204.96,204.97,204.44,204.65,10949.0,193.9171,193.9266,193.4251,193.6238,10949.0
2022-03-10 10:40:00,204.51,204.88,204.3,204.41,8277.0,193.4914,193.8414,193.2927,193.3967,8277.0
2022-03-10 10:50:00,204.38,204.51,203.64,203.82,5442.0,193.3684,193.4914,192.6682,192.8385,5442.0
2022-03-10 11:00:00,203.73,204.34,203.68,203.96,10981.0,192.7534,193.3305,192.7061,192.971,10981.0
2022-03-10 11:10:00,203.75,204.07,203.65,204.07,10035.0,192.7723,193.0751,192.6777,193.0751,10035.0
2022-03-10 11:20:00,203.99,204.13,203.15,203.3,6858.0,192.9994,193.1318,192.2046,192.3465,6858.0
2022-03-10 11:30:00,203.22,203.53,202.92,203.3,13846.0,192.2709,192.5642,191.987,192.3465,13846.0
2022-03-10 11:40:00,203.35,203.86,203.28,203.79,5000.0,192.3938,192.8764,192.3276,192.8101,5000.0
2022-03-10 11:50:00,203.89,204.22,203.75,204.0,5938.0,192.9048,193.217,192.7723,193.0088,5938.0
2022-03-10 12:00:00,204.03,204.55,203.94,204.47,9485.0,193.0372,193.5292,192.9521,193.4535,9485.0
2022-03-10 12:10:00,204.56,204.62,204.08,204.1,7742.0,193.5387,193.5954,193.0845,193.1034,7742.0
2022-03-10 12:20:00,204.03,204.65,204.02,204.38,7271.0,193.0372,193.6238,193.0278,193.3684,7271.0
2022-03-10 12:30:00,204.36,204.53,204.07,204.18,9044.0,193.3494,193.5103,193.0751,193.1791,9044.0
2022-03-10 12:40:00,204.19,204.55,204.01,204.53,5853.0,193.1886,193.5292,193.0183,193.5103,5853.0
2022-03-10 12:50:00,204.59,204.68,204.32,204.56,14396.0,193.567,193.6522,193.3116,193.5387,14396.0
2022-03-10 13:00:00,204.62,204.89,204.55,204.75,6278.0,193.5954,193.8509,193.5292,193.7184,6278.0
2022-03-10 13:10:00,204.76,205.37,204.74,205.35,10512.0,193.7279,194.305,193.709,194.2861,10512.0
2022-03-10 13:20:00,205.29,205.78,205.25,205.59,10372.0,194.2293,194.6929,194.1915,194.5132,10372.0
2022-03-10 13:30:00,205.61,206.09,205.5,205.86,8437.0,194.5321,194.9862,194.428,194.7686,8437.0
2022-03-10 13:40:00,205.93,206.54,205.81,206.54,11702.0,194.8348,195.412,194.7213,195.412,11702.0
2022-03-10 13:50:00,206.58,206.63,206.14,206.14,8104.0,195.4498,195.4971,195.0335,195.0335,8104.0
2022-03-10 14:00:00,206.33,206.82,206.09,206.33,30244.0,195.2133,195.6769,194.9862,195.2133,30244.0
2022-03-10 14:10:00,206.39,206.59,206.06,206.53,7221.0,195.2701,195.4593,194.9578,195.4025,7221.0
2022-03-10 14:20:00,206.53,206.57,206.36,206.44,5967.0,195.4025,195.4404,195.2417,195.3174,5967.0
2022-03-10 14:30:00,206.42,206.6,206.36,206.36,10333.0,195.2984,195.4687,195.2417,195.2417,10333.0
2022-03-10 14:40:00,206.33,206.34,205.82,206.25,12403.0,195.2133,195.2228,194.7308,195.1376,12403.0
2022-03-10 14:50:00,206.39,206.46,206.26,206.29,8832.0,195.2701,195.3363,195.1471,195.1754,8832.0
2022-03-10 15:00:00,206.28,206.3,205.79,205.9,11158.0,195.166,195.1849,194.7024,194.8065,11158.0
2022-03-10 15:10:00,205.98,206.34,205.89,205.97,9841.0,194.8822,195.2228,194.797,194.8727,9841.0
2022-03-10 15:20:00,205.97,206.06,205.6,205.8,20889.0,194.8727,194.9578,194.5226,194.7118,20889.0
2022-03-10 15:30:00,205.85,205.99,205.62,205.79,17151.0,194.7592,194.8916,194.5415,194.7024,17151.0
2022-03-10 15:40:00,205.84,206.22,205.83,206.02,25756.0,194.7497,195.1092,194.7402,194.92,25756.0
2022-03-10 15:50:00,205.98,206.45,205.82,206.09,116406.0,194.8822,195.3268,194.7308,194.9862,116406.0
2022-03-11 09:30:00,206.46,208.84,205.56,208.12,45072.0,195.3363,197.5881,194.4848,196.9069,45072.0
2022-03-11 09:40:00,208.08,208.39,207.49,208.24,18343.0,196.869,197.1623,196.3108,197.0204,18343.0
2022-03-11 09:50:00,208.24,208.43,207.26,207.72,33977.0,197.0204,197.2001,196.0932,196.5284,33977.0
2022-03-11 10:00:00,207.75,207.78,206.73,207.55,55475.0,196.5568,196.5852,195.5917,196.3676,55475.0
2022-03-11 10:10:00,207.47,207.59,206.88,207.04,43439.0,196.2919,196.4054,195.7337,195.885,43439.0
2022-03-11 10:20:00,207.12,208.27,206.68,208.09,81288.0,195.9607,197.0488,195.5444,196.8785,81288.0
2022-03-11 10:30:00,208.03,208.04,206.54,206.54,37930.0,196.8217,196.8312,195.412,195.412,37930.0
2022-03-11 10:40:00,206.41,207.59,206.41,207.49,26196.0,195.289,196.4054,195.289,196.3108,26196.0
2022-03-11 10:50:00,207.5,207.84,207.08,207.69,14638.0,196.3203,196.6419,195.9229,196.5,14638.0
2022-03-11 11:00:00,207.64,207.67,207.13,207.34,14707.0,196.4527,196.4811,195.9702,196.1689,14707.0
2022-03-11 11:10:00,207.23,208.03,206.99,207.74,36932.0,196.0648,196.8217,195.8377,196.5473,36932.0
2022-03-11 11:20:00,207.75,208.15,207.38,207.45,12853.0,196.5568,196.9352,196.2067,196.2729,12853.0
2022-03-11 11:30:00,207.5,207.66,206.88,207.39,41548.0,196.3203,196.4716,195.7337,196.2162,41548.0
2022-03-11 11:40:00,207.48,207.52,206.69,206.96,27942.0,196.3013,196.3392,195.5539,195.8093,27942.0
2022-03-11 11:50:00,206.89,207.1,206.52,206.67,25953.0,195.7431,195.9418,195.3931,195.535,25953.0
2022-03-11 12:00:00,206.84,207.47,206.72,207.29,31733.0,195.6958,196.2919,195.5823,196.1216,31733.0
2022-03-11 12:10:00,207.37,207.44,207.2,207.33,14993.0,196.1973,196.2635,196.0364,196.1594,14993.0
2022-03-11 12:20:00,207.33,207.52,207.03,207.29,35630.0,196.1594,196.3392,195.8756,196.1216,35630.0
2022-03-11 12:30:00,207.23,207.89,207.15,207.72,21559.0,196.0648,196.6892,195.9891,196.5284,21559.0
2022-03-11 12:40:00,207.67,207.74,207.19,207.37,16032.0,196.4811,196.5473,196.027,196.1973,16032.0
2022-03-11 12:50:00,207.32,207.69,207.32,207.44,14558.0,196.15,196.5,196.15,196.2635,14558.0
2022-03-11 13:00:00,207.44,207.64,207.25,207.44,15084.0,196.2635,196.4527,196.0837,196.2635,15084.0
2022-03-11 13:10:00,207.48,207.95,207.28,207.92,15233.0,196.3013,196.746,196.1121,196.7176,15233.0
2022-03-11 13:20:00,208.0,208.02,207.62,207.64,11691.0,196.7933,196.8122,196.4338,196.4527,11691.0
2022-03-11 13:30:00,207.69,207.79,207.42,207.61,15364.0,196.5,196.5946,196.2446,196.4243,15364.0
2022-03-11 13:40:00,207.63,207.86,207.55,207.63,14609.0,196.4433,196.6609,196.3676,196.4433,14609.0
2022-03-11 13:50:00,207.7,207.8,207.16,207.34,27072.0,196.5095,196.6041,195.9986,196.1689,27072.0
2022-03-11 14:00:00,207.29,207.84,207.21,207.61,14239.0,196.1216,196.6419,196.0459,196.4243,14239.0
2022-03-11 14:10:00,207.53,207.53,207.18,207.25,17362.0,196.3486,196.3486,196.0175,196.0837,17362.0
2022-03-11 14:20:00,207.31,207.41,207.14,207.28,24978.0,196.1405,196.2351,195.9797,196.1121,24978.0
2022-03-11 14:30:00,207.28,207.29,207.05,207.27,44203.0,196.1121,196.1216,195.8945,196.1026,44203.0
2022-03-11 14:40:00,207.28,207.32,207.14,207.25,50354.0,196.1121,196.15,195.9797,196.0837,50354.0
2022-03-11 14:50:00,207.24,207.25,206.74,207.05,80473.0,196.0743,196.0837,195.6012,195.8945,80473.0
2022-03-11 15:00:00,207.03,207.31,206.89,207.05,46487.0,195.8756,196.1405,195.7431,195.8945,46487.0
2022-03-11 15:10:00,207.06,207.11,206.02,206.11,57260.0,195.904,195.9513,194.92,195.0051,57260.0
2022-03-11 15:20:00,206.11,206.34,206.01,206.11,42307.0,195.0051,195.2228,194.9105,195.0051,42307.0
2022-03-11 15:30:00,206.09,206.34,206.08,206.09,78198.0,194.9862,195.2228,194.9768,194.9862,78198.0
2022-03-11 15:40:00,206.08,206.29,206.04,206.09,87651.0,194.9768,195.1754,194.9389,194.9862,87651.0
2022-03-11 15:50:00,206.04,206.29,205.18,205.55,258200.0,194.9389,195.1754,194.1253,194.4753,258200.0
2022-03-14 09:30:00,206.72,207.12,205.35,205.65,41682.0,195.5823,195.9607,194.2861,194.5699,41682.0
2022-03-14 09:40:00,205.67,207.99,205.37,206.16,39783.0,194.5889,196.7839,194.305,195.0525,39783.0
2022-03-14 09:50:00,206.43,208.07,206.28,207.62,57870.0,195.3079,196.8595,195.166,196.4338,57870.0
2022-03-14 10:00:00,207.51,207.72,206.74,207.12,32729.0,196.3297,196.5284,195.6012,195.9607,32729.0
2022-03-14 10:10:00,207.12,208.35,207.12,207.74,30377.0,195.9607,197.1245,195.9607,196.5473,30377.0
2022-03-14 10:20:00,207.65,208.89,207.62,208.89,18527.0,196.4622,197.6354,196.4338,197.6354,18527.0
2022-03-14 10:30:00,208.91,209.89,208.9,209.32,47075.0,197.6543,198.5815,197.6448,198.0422,47075.0
2022-03-14 10:40:00,209.39,210.11,209.22,209.91,31326.0,198.1084,198.7896,197.9476,198.6004,31326.0
2022-03-14 10:50:00,209.96,210.76,209.92,210.31,20597.0,198.6477,199.4046,198.6099,198.9789,20597.0
2022-03-14 11:00:00,210.31,210.31,209.19,209.27,15167.0,198.9789,198.9789,197.9192,197.9949,15167.0
2022-03-14 11:10:00,209.35,209.88,209.35,209.56,11421.0,198.0706,198.572,198.0706,198.2693,11421.0
2022-03-14 11:20:00,209.67,209.74,209.05,209.28,10770.0,198.3733,198.4396,197.7867,198.0044,10770.0
2022-03-14 11:30:00,209.24,209.27,208.88,208.91,9692.0,197.9665,197.9949,197.6259,197.6543,9692.0
2022-03-14 11:40:00,208.92,208.95,207.97,208.17,12570.0,197.6637,197.6921,196.7649,196.9542,12570.0
2022-03-14 11:50:00,208.24,208.62,208.09,208.19,11531.0,197.0204,197.3799,196.8785,196.9731,11531.0
2022-03-14 12:00:00,208.2,208.28,207.85,207.85,21758.0,196.9825,197.0582,196.6514,196.6514,21758.0
2022-03-14 12:10:00,207.77,207.81,207.26,207.58,10524.0,196.5757,196.6136,196.0932,196.3959,10524.0
2022-03-14 12:20:00,207.56,207.86,207.31,207.83,12332.0,196.377,196.6609,196.1405,196.6325,12332.0
2022-03-14 12:30:00,207.9,208.22,207.68,207.86,8743.0,196.6987,197.0015,196.4906,196.6609,8743.0
2022-03-14 12:40:00,207.8,208.07,207.16,207.47,8068.0,196.6041,196.8595,195.9986,196.2919,8068.0
2022-03-14 12:50:00,207.46,207.57,206.87,207.21,11270.0,196.2824,196.3865,195.7242,196.0459,11270.0
2022-03-14 13:00:00,207.28,207.45,207.14,207.34,8692.0,196.1121,196.2729,195.9797,196.1689,8692.0
2022-03-14 13:10:00,207.38,207.95,207.31,207.93,14640.0,196.2067,196.746,196.1405,196.7271,14640.0
2022-03-14 13:20:00,207.92,208.19,207.61,208.19,14906.0,196.7176,196.9731,196.4243,196.9731,14906.0
2022-03-14 13:30:00,208.18,208.32,207.3,207.39,10579.0,196.9636,197.0961,196.131,196.2162,10579.0
2022-03-14 13:40:00,207.45,207.56,207.33,207.44,10862.0,196.2729,196.377,196.1594,196.2635,10862.0
2022-03-14 13:50:00,207.46,208.16,207.46,207.95,14880.0,196.2824,196.9447,196.2824,196.746,14880.0
2022-03-14 14:00:00,207.97,207.97,207.56,207.61,11340.0,196.7649,196.7649,196.377,196.4243,11340.0
2022-03-14 14:10:00,207.58,207.87,207.42,207.58,6981.0,196.3959,196.6703,196.2446,196.3959,6981.0
2022-03-14 14:20:00,207.63,207.69,207.24,207.53,19665.0,196.4433,196.5,196.0743,196.3486,19665.0
2022-03-14 14:30:00,207.54,207.91,207.54,207.74,12010.0,196.3581,196.7082,196.3581,196.5473,12010.0
2022-03-14 14:40:00,207.74,207.74,207.21,207.44,10368.0,196.5473,196.5473,196.0459,196.2635,10368.0
2022-03-14 14:50:00,207.44,207.83,207.36,207.77,14204.0,196.2635,196.6325,196.1878,196.5757,14204.0
2022-03-14 15:00:00,207.75,208.0,207.36,207.5,13258.0,196.5568,196.7933,196.1878,196.3203,13258.0
2022-03-14 15:10:00,207.45,208.06,207.45,207.86,13516.0,196.2729,196.8501,196.2729,196.6609,13516.0
2022-03-14 15:20:00,207.84,208.36,207.83,208.18,20816.0,196.6419,197.1339,196.6325,196.9636,20816.0
2022-03-14 15:30:00,208.19,208.37,207.83,208.28,21703.0,196.9731,197.1434,196.6325,197.0582,21703.0
2022-03-14 15:40:00,208.25,208.59,207.86,208.36,36288.0,197.0298,197.3515,196.6609,197.1339,36288.0
2022-03-14 15:50:00,208.21,208.77,207.94,208.65,106882.0,196.992,197.5218,196.7365,197.4083,106882.0
2022-03-15 09:30:00,209.41,211.8,209.41,211.32,28587.0,198.1273,200.3886,198.1273,199.9344,28587.0
2022-03-15 09:40:00,211.39,212.84,211.36,212.72,24028.0,200.0007,201.3725,199.9723,201.259,24028.0
2022-03-15 09:50:00,212.79,214.33,212.71,214.09,59646.0,201.3252,202.7823,201.2495,202.5552,59646.0
2022-03-15 10:00:00,214.1,215.28,213.4,213.78,62445.0,202.5647,203.6811,201.9024,202.2619,62445.0
2022-03-15 10:10:00,213.87,213.9,213.25,213.78,40149.0,202.3471,202.3754,201.7605,202.2619,40149.0
2022-03-15 10:20:00,213.7,214.47,213.51,214.09,23599.0,202.1862,202.9147,202.0064,202.5552,23599.0
2022-03-15 10:30:00,214.18,214.44,213.85,214.12,51182.0,202.6403,202.8863,202.3281,202.5836,51182.0
2022-03-15 10:40:00,214.02,214.62,213.67,214.34,58816.0,202.489,203.0566,202.1578,202.7917,58816.0
2022-03-15 10:50:00,214.29,214.34,213.76,213.98,60400.0,202.7444,202.7917,202.243,202.4511,60400.0
2022-03-15 11:00:00,214.02,215.07,213.97,214.89,61620.0,202.489,203.4824,202.4417,203.3121,61620.0
2022-03-15 11:10:00,214.88,214.88,213.8,214.08,49255.0,203.3026,203.3026,202.2808,202.5457,49255.0
2022-03-15 11:20:00,214.16,214.2,212.19,212.73,130823.0,202.6214,202.6593,200.7576,201.2685,130823.0
2022-03-15 11:30:00,212.81,213.28,212.65,212.91,22542.0,201.3442,201.7888,201.1928,201.4388,22542.0
2022-03-15 11:40:00,212.94,213.45,212.84,213.13,15490.0,201.4672,201.9497,201.3725,201.6469,15490.0
2022-03-15 11:50:00,213.04,213.17,212.32,212.7,29302.0,201.5618,201.6848,200.8806,201.2401,29302.0
2022-03-15 12:00:00,212.68,212.94,212.15,212.77,88874.0,201.2212,201.4672,200.7197,201.3063,88874.0
2022-03-15 12:10:00,212.84,213.27,212.72,213.14,64734.0,201.3725,201.7794,201.259,201.6564,64734.0
2022-03-15 12:20:00,213.03,213.87,213.01,213.87,10604.0,201.5523,202.3471,201.5334,202.3471,10604.0
2022-03-15 12:30:00,213.83,213.9,213.44,213.84,24983.0,202.3092,202.3754,201.9402,202.3187,24983.0
2022-03-15 12:40:00,213.74,214.09,213.72,213.93,16295.0,202.2241,202.5552,202.2051,202.4038,16295.0
2022-03-15 12:50:00,213.96,214.07,213.71,214.02,39132.0,202.4322,202.5363,202.1957,202.489,39132.0
2022-03-15 13:00:00,213.99,214.12,213.56,213.64,33251.0,202.4606,202.5836,202.0538,202.1294,33251.0
2022-03-15 13:10:00,213.61,213.67,213.01,213.38,42265.0,202.1011,202.1578,201.5334,201.8835,42265.0
2022-03-15 13:20:00,213.37,213.44,212.37,212.38,11362.0,201.874,201.9402,200.9279,200.9373,11362.0
2022-03-15 13:30:00,212.43,213.03,212.34,213.03,27246.0,200.9846,201.5523,200.8995,201.5523,27246.0
2022-03-15 13:40:00,212.94,213.21,212.74,213.11,49491.0,201.4672,201.7226,201.2779,201.628,49491.0
2022-03-15 13:50:00,212.97,213.49,212.97,213.21,15087.0,201.4955,201.9875,201.4955,201.7226,15087.0
2022-03-15 14:00:00,213.15,213.58,213.06,213.45,49850.0,201.6658,202.0727,201.5807,201.9497,49850.0
2022-03-15 14:10:00,213.4,213.7,213.09,213.39,28972.0,201.9024,202.1862,201.6091,201.8929,28972.0
2022-03-15 14:20:00,213.41,213.82,213.19,213.43,36629.0,201.9118,202.2997,201.7037,201.9308,36629.0
2022-03-15 14:30:00,213.39,213.52,213.19,213.27,13329.0,201.8929,202.0159,201.7037,201.7794,13329.0
2022-03-15 14:40:00,213.3,213.48,212.95,213.15,12455.0,201.8078,201.9781,201.4766,201.6658,12455.0
2022-03-15 14:50:00,213.15,213.58,213.01,213.46,15207.0,201.6658,202.0727,201.5334,201.9591,15207.0
2022-03-15 15:00:00,213.5,214.05,213.17,213.92,126228.0,201.997,202.5174,201.6848,202.3944,126228.0
2022-03-15 15:10:00,213.92,214.22,213.77,214.2,31051.0,202.3944,202.6782,202.2524,202.6593,31051.0
2022-03-15 15:20:00,214.13,214.31,213.95,214.24,64675.0,202.593,202.7633,202.4227,202.6971,64675.0
2022-03-15 15:30:00,214.28,214.42,213.99,214.21,28544.0,202.735,202.8674,202.4606,202.6687,28544.0
2022-03-15 15:40:00,214.25,214.28,213.7,214.22,51895.0,202.7066,202.735,202.1862,202.6782,51895.0
2022-03-15 15:50:00,214.18,214.47,214.12,214.33,168301.0,202.6403,202.9147,202.5836,202.7823,168301.0
2022-03-16 09:30:00,214.25,215.0,213.29,214.75,76033.0,202.7066,203.4162,201.7983,203.1796,76033.0
2022-03-16 09:40:00,214.81,215.65,214.1,215.2,26798.0,203.2364,204.0311,202.5647,203.6054,26798.0
2022-03-16 09:50:00,215.08,215.23,214.0,214.34,39817.0,203.4919,203.6338,202.47,202.7917,39817.0
2022-03-16 10:00:00,214.32,214.38,213.73,214.24,27044.0,202.7728,202.8296,202.2146,202.6971,27044.0
2022-03-16 10:10:00,214.33,215.79,214.24,215.41,13646.0,202.7823,204.1636,202.6971,203.8041,13646.0
2022-03-16 10:20:00,215.47,215.67,214.76,215.21,12723.0,203.8608,204.0501,203.1891,203.6149,12723.0
2022-03-16 10:30:00,215.3,215.3,214.49,215.0,27446.0,203.7,203.7,202.9336,203.4162,27446.0
2022-03-16 10:40:00,215.05,215.25,214.64,214.99,42344.0,203.4635,203.6527,203.0756,203.4067,42344.0
2022-03-16 10:50:00,214.93,215.32,214.84,215.1,12824.0,203.3499,203.7189,203.2648,203.5108,12824.0
2022-03-16 11:00:00,215.12,215.45,214.75,214.89,18933.0,203.5297,203.8419,203.1796,203.3121,18933.0
2022-03-16 11:10:00,215.06,215.07,214.38,214.45,44407.0,203.4729,203.4824,202.8296,202.8958,44407.0
2022-03-16 11:20:00,214.4,214.81,213.99,214.43,37802.0,202.8485,203.2364,202.4606,202.8769,37802.0
2022-03-16 11:30:00,214.41,214.95,214.21,214.39,26130.0,202.858,203.3689,202.6687,202.839,26130.0
2022-03-16 11:40:00,214.3,214.58,214.08,214.4,11874.0,202.7539,203.0188,202.5457,202.8485,11874.0
2022-03-16 11:50:00,214.18,214.59,213.98,214.31,42239.0,202.6403,203.0283,202.4511,202.7633,42239.0
2022-03-16 12:00:00,214.23,214.53,213.74,213.89,42343.0,202.6877,202.9715,202.2241,202.366,42343.0
2022-03-16 12:10:00,214.04,214.11,213.73,213.78,14828.0,202.5079,202.5741,202.2146,202.2619,14828.0
2022-03-16 12:20:00,213.72,214.09,213.49,213.9,44360.0,202.2051,202.5552,201.9875,202.3754,44360.0
2022-03-16 12:30:00,213.83,214.36,213.54,214.16,29161.0,202.3092,202.8106,202.0348,202.6214,29161.0
2022-03-16 12:40:00,214.17,214.64,213.92,214.04,23827.0,202.6309,203.0756,202.3944,202.5079,23827.0
2022-03-16 12:50:00,214.05,214.38,213.96,214.22,39193.0,202.5174,202.8296,202.4322,202.6782,39193.0
2022-03-16 13:00:00,214.22,214.57,214.18,214.43,27793.0,202.6782,203.0093,202.6403,202.8769,27793.0
2022-03-16 13:10:00,214.42,214.68,214.19,214.47,21943.0,202.8674,203.1134,202.6498,202.9147,21943.0
2022-03-16 13:20:00,214.5,214.59,214.18,214.29,17398.0,202.9431,203.0283,202.6403,202.7444,17398.0
2022-03-16 13:30:00,214.34,214.75,214.17,214.59,10633.0,202.7917,203.1796,202.6309,203.0283,10633.0
2022-03-16 13:40:00,214.64,214.98,214.41,214.66,41584.0,203.0756,203.3972,202.858,203.0945,41584.0
2022-03-16 13:50:00,214.63,214.63,214.0,214.07,55509.0,203.0661,203.0661,202.47,202.5363,55509.0
2022-03-16 14:00:00,214.09,214.25,212.86,212.87,18297.0,202.5552,202.7066,201.3915,201.4009,18297.0
2022-03-16 14:10:00,212.81,212.99,212.32,212.85,15670.0,201.3442,201.5145,200.8806,201.382,15670.0
2022-03-16 14:20:00,212.9,212.97,211.62,211.65,24656.0,201.4293,201.4955,200.2183,200.2467,24656.0
2022-03-16 14:30:00,211.44,212.2,210.79,212.05,54143.0,200.048,200.767,199.433,200.6251,54143.0
2022-03-16 14:40:00,212.2,212.93,211.87,212.36,22029.0,200.767,201.4577,200.4548,200.9184,22029.0
2022-03-16 14:50:00,212.39,212.42,211.65,211.79,22403.0,200.9468,200.9752,200.2467,200.3791,22403.0
2022-03-16 15:00:00,211.68,212.55,211.57,211.58,20766.0,200.275,201.0982,200.171,200.1804,20766.0
2022-03-16 15:10:00,211.58,212.39,211.5,212.39,33197.0,200.1804,200.9468,200.1047,200.9468,33197.0
2022-03-16 15:20:00,212.34,212.95,212.28,212.62,44304.0,200.8995,201.4766,200.8427,201.1644,44304.0
2022-03-16 15:30:00,212.6,212.67,212.31,212.44,43016.0,201.1455,201.2117,200.8711,200.9941,43016.0
2022-03-16 15:40:00,212.43,213.23,212.11,213.16,85632.0,200.9846,201.7415,200.6819,201.6753,85632.0
2022-03-16 15:50:00,213.18,213.32,212.36,212.49,310982.0,201.6942,201.8267,200.9184,201.0414,310982.0
2022-03-17 09:30:00,220.14,220.14,214.68,215.15,225217.0,208.2792,208.2792,203.1134,203.5581,225217.0
2022-03-17 09:40:00,215.14,215.31,212.64,213.52,116632.0,203.5486,203.7095,201.1833,202.0159,116632.0
2022-03-17 09:50:00,213.7,216.53,213.22,216.34,183614.0,202.1862,204.8637,201.7321,204.684,183614.0
2022-03-17 10:00:00,216.19,217.62,214.99,216.64,126857.0,204.5421,205.895,203.4067,204.9678,126857.0
2022-03-17 10:10:00,216.6,216.75,215.26,216.66,62141.0,204.93,205.0719,203.6622,204.9867,62141.0
2022-03-17 10:20:00,216.75,219.45,216.58,219.0,144830.0,205.0719,207.6264,204.911,207.2007,144830.0
2022-03-17 10:30:00,219.11,219.5,218.58,218.9,127269.0,207.3047,207.6737,206.8033,207.106,127269.0
2022-03-17 10:40:00,218.83,219.4,217.75,218.34,120239.0,207.0398,207.5791,206.018,206.5762,120239.0
2022-03-17 10:50:00,218.4,219.74,217.36,218.23,62117.0,206.633,207.9008,205.649,206.4721,62117.0
2022-03-17 11:00:00,218.29,219.55,217.89,219.21,47190.0,206.5289,207.721,206.1505,207.3993,47190.0
2022-03-17 11:10:00,218.99,219.97,218.0,218.0,69615.0,207.1912,208.1184,206.2545,206.2545,69615.0
2022-03-17 11:20:00,218.32,218.48,217.0,217.91,74481.0,206.5573,206.7087,205.3084,206.1694,74481.0
2022-03-17 11:30:00,218.0,219.51,217.9,218.06,63590.0,206.2545,207.6832,206.1599,206.3113,63590.0
2022-03-17 11:40:00,218.08,218.57,217.76,218.22,35965.0,206.3302,206.7938,206.0275,206.4627,35965.0
2022-03-17 11:50:00,218.29,218.88,217.76,217.93,68435.0,206.5289,207.0871,206.0275,206.1883,68435.0
2022-03-17 12:00:00,217.93,218.27,217.89,218.23,42717.0,206.1883,206.51,206.1505,206.4721,42717.0
2022-03-17 12:10:00,218.22,218.27,217.71,218.11,48295.0,206.4627,206.51,205.9802,206.3586,48295.0
2022-03-17 12:20:00,218.18,218.55,217.95,218.25,26877.0,206.4248,206.7749,206.2072,206.4911,26877.0
2022-03-17 12:30:00,218.24,218.6,218.05,218.34,60845.0,206.4816,206.8222,206.3018,206.5762,60845.0
2022-03-17 12:40:00,218.28,218.68,218.05,218.18,59175.0,206.5194,206.8979,206.3018,206.4248,59175.0
2022-03-17 12:50:00,218.2,218.52,217.97,218.41,46341.0,206.4438,206.7465,206.2261,206.6424,46341.0
2022-03-17 13:00:00,218.48,219.59,218.46,218.82,42975.0,206.7087,207.7589,206.6897,207.0304,42975.0
2022-03-17 13:10:00,218.84,218.93,218.17,218.39,16481.0,207.0493,207.1344,206.4154,206.6235,16481.0
2022-03-17 13:20:00,218.4,218.95,218.4,218.95,19017.0,206.633,207.1533,206.633,207.1533,19017.0
2022-03-17 13:30:00,218.99,220.0,218.85,219.81,73058.0,207.1912,208.1468,207.0587,207.967,73058.0
2022-03-17 13:40:00,219.77,220.49,219.52,220.17,49979.0,207.9292,208.6104,207.6926,208.3076,49979.0
2022-03-17 13:50:00,220.31,220.87,220.12,220.52,33749.0,208.4401,208.9699,208.2603,208.6388,33749.0
2022-03-17 14:00:00,220.52,220.87,220.4,220.52,25741.0,208.6388,208.9699,208.5252,208.6388,25741.0
2022-03-17 14:10:00,220.55,220.73,220.34,220.58,40652.0,208.6671,208.8374,208.4685,208.6955,40652.0
2022-03-17 14:20:00,220.51,220.59,219.49,219.49,25802.0,208.6293,208.705,207.6643,207.6643,25802.0
2022-03-17 14:30:00,219.61,220.15,219.36,220.09,27399.0,207.7778,208.2887,207.5413,208.2319,27399.0
2022-03-17 14:40:00,220.1,220.1,219.61,219.94,21235.0,208.2414,208.2414,207.7778,208.09,21235.0
2022-03-17 14:50:00,220.02,222.35,220.02,222.18,67851.0,208.1657,210.3702,208.1657,210.2093,67851.0
2022-03-17 15:00:00,222.3,222.4,221.17,221.61,63566.0,210.3229,210.4175,209.2537,209.67,63566.0
2022-03-17 15:10:00,221.62,222.11,221.21,222.08,76067.0,209.6795,210.1431,209.2916,210.1147,76067.0
2022-03-17 15:20:00,222.1,222.15,220.46,221.11,86845.0,210.1336,210.1809,208.582,209.197,86845.0
2022-03-17 15:30:00,221.15,221.51,220.88,221.33,73251.0,209.2348,209.5754,208.9794,209.4051,73251.0
2022-03-17 15:40:00,221.31,221.75,221.17,221.63,80515.0,209.3862,209.8025,209.2537,209.689,80515.0
2022-03-17 15:50:00,221.62,222.0,221.21,221.91,256866.0,209.6795,210.039,209.2916,209.9539,256866.0
2022-03-18 09:30:00,222.21,223.57,221.05,222.84,217618.0,210.2377,211.5244,209.1402,210.8338,217618.0
2022-03-18 09:40:00,222.65,223.73,222.2,223.69,33805.0,210.654,211.6758,210.2282,211.638,33805.0
2022-03-18 09:50:00,223.6,224.36,222.72,224.36,27754.0,211.5528,212.2719,210.7202,212.2719,27754.0
2022-03-18 10:00:00,224.47,224.53,223.66,224.19,28847.0,212.3759,212.4327,211.6096,212.111,28847.0
2022-03-18 10:10:00,224.19,224.77,224.13,224.68,35266.0,212.111,212.6598,212.0543,212.5746,35266.0
2022-03-18 10:20:00,224.66,225.11,224.46,224.96,50135.0,212.5557,212.9815,212.3665,212.8395,50135.0
2022-03-18 10:30:00,224.96,225.95,224.84,225.73,34635.0,212.8395,213.7762,212.726,213.5681,34635.0
2022-03-18 10:40:00,225.68,225.71,224.17,224.27,25067.0,213.5207,213.5491,212.0921,212.1867,25067.0
2022-03-18 10:50:00,224.36,225.15,224.19,224.81,30905.0,212.2719,213.0193,212.111,212.6976,30905.0
2022-03-18 11:00:00,224.77,225.87,224.74,225.79,22634.0,212.6598,213.7005,212.6314,213.6248,22634.0
2022-03-18 11:10:00,225.8,226.0,225.48,225.86,27739.0,213.6343,213.8235,213.3315,213.691,27739.0
2022-03-18 11:20:00,225.86,226.28,225.63,226.14,35723.0,213.691,214.0884,213.4734,213.956,35723.0
2022-03-18 11:30:00,226.18,226.34,225.69,226.16,26900.0,213.9938,214.1452,213.5302,213.9749,26900.0
2022-03-18 11:40:00,226.14,226.35,225.61,226.13,15267.0,213.956,214.1546,213.4545,213.9465,15267.0
2022-03-18 11:50:00,226.1,226.83,226.1,226.58,30291.0,213.9181,214.6088,213.9181,214.3723,30291.0
2022-03-18 12:00:00,226.52,226.76,226.49,226.61,17113.0,214.3155,214.5426,214.2871,214.4006,17113.0
2022-03-18 12:10:00,226.62,227.05,226.56,226.8,32741.0,214.4101,214.8169,214.3533,214.5804,32741.0
2022-03-18 12:20:00,226.82,227.26,226.64,227.22,18869.0,214.5993,215.0156,214.429,214.9778,18869.0
2022-03-18 12:30:00,227.22,227.27,226.93,227.1,17487.0,214.9778,215.0251,214.7034,214.8642,17487.0
2022-03-18 12:40:00,227.06,227.41,227.05,227.39,18619.0,214.8264,215.1575,214.8169,215.1386,18619.0
2022-03-18 12:50:00,227.41,227.45,227.3,227.37,17666.0,215.1575,215.1954,215.0535,215.1197,17666.0
2022-03-18 13:00:00,227.41,227.82,227.31,227.58,28980.0,215.1575,215.5454,215.0629,215.3184,28980.0
2022-03-18 13:10:00,227.53,227.53,226.92,227.21,16582.0,215.2711,215.2711,214.6939,214.9683,16582.0
2022-03-18 13:20:00,227.26,227.54,227.25,227.54,9276.0,215.0156,215.2805,215.0062,215.2805,9276.0
2022-03-18 13:30:00,227.59,227.62,226.95,226.96,37490.0,215.3278,215.3562,214.7223,214.7318,37490.0
2022-03-18 13:40:00,226.87,226.94,226.3,226.51,38586.0,214.6466,214.7129,214.1073,214.306,38586.0
2022-03-18 13:50:00,226.61,227.03,226.59,226.8,25933.0,214.4006,214.798,214.3817,214.5804,25933.0
2022-03-18 14:00:00,226.82,226.95,226.56,226.82,21578.0,214.5993,214.7223,214.3533,214.5993,21578.0
2022-03-18 14:10:00,226.82,227.17,226.75,227.03,19121.0,214.5993,214.9305,214.5331,214.798,19121.0
2022-03-18 14:20:00,226.99,227.18,226.89,227.12,18265.0,214.7602,214.9399,214.6656,214.8832,18265.0
2022-03-18 14:30:00,227.08,227.45,226.98,227.45,13884.0,214.8453,215.1954,214.7507,215.1954,13884.0
2022-03-18 14:40:00,227.41,227.5,227.14,227.36,18134.0,215.1575,215.2427,214.9021,215.1102,18134.0
2022-03-18 14:50:00,227.39,227.78,227.38,227.74,15917.0,215.1386,215.5076,215.1292,215.4698,15917.0
2022-03-18 15:00:00,227.75,228.33,227.75,228.08,49758.0,215.4792,216.028,215.4792,215.7914,49758.0
2022-03-18 15:10:00,228.02,228.45,227.96,228.27,31525.0,215.7347,216.1415,215.6779,215.9712,31525.0
2022-03-18 15:20:00,228.24,228.72,228.07,228.72,28165.0,215.9428,216.397,215.782,216.397,28165.0
2022-03-18 15:30:00,228.7,229.57,228.65,229.04,60888.0,216.378,217.2012,216.3307,216.6997,60888.0
2022-03-18 15:40:00,229.09,229.72,228.98,229.62,61970.0,216.747,217.3431,216.6429,217.2485,61970.0
2022-03-18 15:50:00,229.51,230.01,229.32,229.63,240013.0,217.1444,217.6175,216.9646,217.2579,240013.0
2022-03-21 09:30:00,228.75,231.55,228.75,231.47,65570.0,216.4253,219.0745,216.4253,218.9988,65570.0
2022-03-21 09:40:00,231.53,232.77,231.47,232.24,57328.0,219.0556,220.2288,218.9988,219.7273,57328.0
2022-03-21 09:50:00,232.28,232.47,230.21,230.26,52064.0,219.7652,219.9449,217.8067,217.854,52064.0
2022-03-21 10:00:00,230.38,230.74,228.41,228.67,37793.0,217.9675,218.3081,216.1037,216.3497,37793.0
2022-03-21 10:10:00,228.62,229.43,227.77,229.0,33732.0,216.3023,217.0687,215.4981,216.6619,33732.0
2022-03-21 10:20:00,228.96,229.45,228.42,229.0,28887.0,216.624,217.0876,216.1131,216.6619,28887.0
2022-03-21 10:30:00,229.06,229.19,228.1,229.03,31282.0,216.7186,216.8416,215.8104,216.6903,31282.0
2022-03-21 10:40:00,229.12,229.29,228.9,229.11,44042.0,216.7754,216.9362,216.5673,216.7659,44042.0
2022-03-21 10:50:00,229.06,229.38,228.99,229.36,50515.0,216.7186,217.0214,216.6524,217.0025,50515.0
2022-03-21 11:00:00,229.34,229.86,229.15,229.86,16433.0,216.9836,217.4755,216.8038,217.4755,16433.0
2022-03-21 11:10:00,229.89,230.38,229.39,229.84,25948.0,217.5039,217.9675,217.0309,217.4566,25948.0
2022-03-21 11:20:00,229.79,230.29,229.68,230.29,19653.0,217.4093,217.8824,217.3052,217.8824,19653.0
2022-03-21 11:30:00,230.11,230.39,229.51,229.9,31527.0,217.7121,217.977,217.1444,217.5134,31527.0
2022-03-21 11:40:00,230.04,230.22,229.82,229.92,16433.0,217.6458,217.8161,217.4377,217.5323,16433.0
2022-03-21 11:50:00,229.87,230.22,229.67,229.67,14163.0,217.485,217.8161,217.2958,217.2958,14163.0
2022-03-21 12:00:00,229.63,229.65,228.82,229.15,12137.0,217.2579,217.2769,216.4916,216.8038,12137.0
2022-03-21 12:10:00,229.21,229.25,228.71,228.96,11287.0,216.8606,216.8984,216.3875,216.624,11287.0
2022-03-21 12:20:00,228.93,229.03,228.65,228.7,8948.0,216.5956,216.6903,216.3307,216.378,8948.0
2022-03-21 12:30:00,228.65,228.71,227.36,227.78,35755.0,216.3307,216.3875,215.1102,215.5076,35755.0
2022-03-21 12:40:00,227.79,229.09,227.79,228.74,12993.0,215.5171,216.747,215.5171,216.4159,12993.0
2022-03-21 12:50:00,228.68,228.68,227.98,228.24,12637.0,216.3591,216.3591,215.6968,215.9428,12637.0
2022-03-21 13:00:00,228.2,228.2,227.49,227.83,12072.0,215.905,215.905,215.2332,215.5549,12072.0
2022-03-21 13:10:00,227.82,227.85,227.08,227.17,14996.0,215.5454,215.5738,214.8453,214.9305,14996.0
2022-03-21 13:20:00,227.12,228.14,226.75,227.53,11476.0,214.8832,215.8482,214.5331,215.2711,11476.0
2022-03-21 13:30:00,227.51,228.23,227.51,227.95,15616.0,215.2522,215.9334,215.2522,215.6684,15616.0
2022-03-21 13:40:00,228.05,228.09,227.25,227.6,11147.0,215.7631,215.8009,215.0062,215.3373,11147.0
2022-03-21 13:50:00,227.59,227.71,227.12,227.64,11584.0,215.3278,215.4414,214.8832,215.3751,11584.0
2022-03-21 14:00:00,227.69,227.76,227.08,227.48,9797.0,215.4225,215.4887,214.8453,215.2238,9797.0
2022-03-21 14:10:00,227.44,228.27,227.41,227.99,21155.0,215.1859,215.9712,215.1575,215.7063,21155.0
2022-03-21 14:20:00,227.96,228.46,227.9,228.2,18237.0,215.6779,216.151,215.6211,215.905,18237.0
2022-03-21 14:30:00,228.21,228.94,228.14,228.34,39168.0,215.9144,216.6051,215.8482,216.0374,39168.0
2022-03-21 14:40:00,228.26,228.26,227.47,228.08,14148.0,215.9617,215.9617,215.2143,215.7914,14148.0
2022-03-21 14:50:00,228.06,228.1,227.31,227.6,12266.0,215.7725,215.8104,215.0629,215.3373,12266.0
2022-03-21 15:00:00,227.52,227.79,227.37,227.72,39932.0,215.2616,215.5171,215.1197,215.4508,39932.0
2022-03-21 15:10:00,227.69,228.19,227.69,227.96,20176.0,215.4225,215.8955,215.4225,215.6779,20176.0
2022-03-21 15:20:00,228.0,228.28,227.77,227.96,26296.0,215.7158,215.9807,215.4981,215.6779,26296.0
2022-03-21 15:30:00,228.01,228.39,227.87,228.25,20789.0,215.7252,216.0847,215.5928,215.9523,20789.0
2022-03-21 15:40:00,228.25,228.25,227.54,227.54,32685.0,215.9523,215.9523,215.2805,215.2805,32685.0
2022-03-21 15:50:00,227.61,228.65,227.61,228.39,102005.0,215.3468,216.3307,215.3468,216.0847,102005.0
2022-03-22 09:30:00,229.43,229.84,227.92,227.92,24209.0,217.0687,217.4566,215.6401,215.6401,24209.0
2022-03-22 09:40:00,227.92,229.12,227.78,228.41,9849.0,215.6401,216.7754,215.5076,216.1037,9849.0
2022-03-22 09:50:00,228.49,228.58,227.09,227.21,16201.0,216.1793,216.2645,214.8548,214.9683,16201.0
2022-03-22 10:00:00,227.19,227.99,226.58,227.83,25024.0,214.9494,215.7063,214.3723,215.5549,25024.0
2022-03-22 10:10:00,227.9,227.98,226.94,227.33,35487.0,215.6211,215.6968,214.7129,215.0818,35487.0
2022-03-22 10:20:00,227.31,227.58,225.55,225.97,60423.0,215.0629,215.3184,213.3978,213.7951,60423.0
2022-03-22 10:30:00,225.96,226.93,225.86,226.88,15930.0,213.7857,214.7034,213.691,214.6561,15930.0
2022-03-22 10:40:00,226.88,227.25,226.34,226.86,27249.0,214.6561,215.0062,214.1452,214.6372,27249.0
2022-03-22 10:50:00,226.89,227.19,226.33,226.34,15866.0,214.6656,214.9494,214.1357,214.1452,15866.0
2022-03-22 11:00:00,226.41,226.65,225.83,226.65,32415.0,214.2114,214.4385,213.6627,214.4385,32415.0
2022-03-22 11:10:00,226.53,227.09,226.53,227.09,8060.0,214.325,214.8548,214.325,214.8548,8060.0
2022-03-22 11:20:00,226.98,227.15,226.74,226.95,13365.0,214.7507,214.9115,214.5236,214.7223,13365.0
2022-03-22 11:30:00,226.87,226.87,226.45,226.59,8622.0,214.6466,214.6466,214.2493,214.3817,8622.0
2022-03-22 11:40:00,226.64,226.66,226.25,226.55,18175.0,214.429,214.4479,214.06,214.3439,18175.0
2022-03-22 11:50:00,226.42,226.69,226.31,226.61,15014.0,214.2209,214.4763,214.1168,214.4006,15014.0
2022-03-22 12:00:00,226.57,226.61,226.23,226.53,30295.0,214.3628,214.4006,214.0411,214.325,30295.0
2022-03-22 12:10:00,226.33,226.53,226.13,226.17,15539.0,214.1357,214.325,213.9465,213.9843,15539.0
2022-03-22 12:20:00,226.12,226.18,225.87,226.08,8627.0,213.937,213.9938,213.7005,213.8992,8627.0
2022-03-22 12:30:00,226.06,226.46,225.98,226.37,11413.0,213.8803,214.2587,213.8046,214.1736,11413.0
2022-03-22 12:40:00,226.34,226.78,226.28,226.72,13891.0,214.1452,214.5615,214.0884,214.5047,13891.0
2022-03-22 12:50:00,226.8,227.24,226.75,227.05,17788.0,214.5804,214.9967,214.5331,214.8169,17788.0
2022-03-22 13:00:00,226.98,227.14,226.85,226.85,13558.0,214.7507,214.9021,214.6277,214.6277,13558.0
2022-03-22 13:10:00,226.83,226.93,226.64,226.84,9328.0,214.6088,214.7034,214.429,214.6182,9328.0
2022-03-22 13:20:00,226.8,226.97,226.7,226.88,19312.0,214.5804,214.7412,214.4858,214.6561,19312.0
2022-03-22 13:30:00,226.89,227.02,226.57,226.59,23538.0,214.6656,214.7886,214.3628,214.3817,23538.0
2022-03-22 13:40:00,226.59,226.68,226.39,226.52,11982.0,214.3817,214.4669,214.1925,214.3155,11982.0
2022-03-22 13:50:00,226.51,226.56,226.0,226.03,14804.0,214.306,214.3533,213.8235,213.8519,14804.0
2022-03-22 14:00:00,226.06,226.06,225.6,225.66,41509.0,213.8803,213.8803,213.4451,213.5018,41509.0
2022-03-22 14:10:00,225.63,225.67,224.98,225.08,34801.0,213.4734,213.5113,212.8585,212.9531,34801.0
2022-03-22 14:20:00,225.15,225.37,225.02,225.26,14454.0,213.0193,213.2274,212.8963,213.1234,14454.0
2022-03-22 14:30:00,225.29,225.75,225.2,225.68,14536.0,213.1518,213.587,213.0666,213.5207,14536.0
2022-03-22 14:40:00,225.7,225.7,225.47,225.52,10957.0,213.5397,213.5397,213.3221,213.3694,10957.0
2022-03-22 14:50:00,225.49,225.69,225.43,225.47,13274.0,213.341,213.5302,213.2842,213.3221,13274.0
2022-03-22 15:00:00,225.38,225.6,225.06,225.6,57024.0,213.2369,213.4451,212.9342,213.4451,57024.0
2022-03-22 15:10:00,225.7,225.74,225.27,225.36,84168.0,213.5397,213.5775,213.1328,213.218,84168.0
2022-03-22 15:20:00,225.42,225.59,225.13,225.14,65940.0,213.2748,213.4356,213.0004,213.0098,65940.0
2022-03-22 15:30:00,225.19,226.03,225.14,225.84,84894.0,213.0571,213.8519,213.0098,213.6721,84894.0
2022-03-22 15:40:00,225.9,226.31,225.69,226.07,71936.0,213.7289,214.1168,213.5302,213.8897,71936.0
2022-03-22 15:50:00,226.12,226.23,225.77,226.05,104278.0,213.937,214.0411,213.6059,213.8708,104278.0
2022-03-23 09:30:00,225.37,225.99,224.1,225.33,38002.0,213.2274,213.814,212.0259,213.1896,38002.0
2022-03-23 09:40:00,225.37,225.37,223.73,223.73,13778.0,213.2274,213.2274,211.6758,211.6758,13778.0
2022-03-23 09:50:00,223.73,224.57,223.17,224.2,16952.0,211.6758,212.4706,211.146,212.1205,16952.0
2022-03-23 10:00:00,224.15,224.15,223.81,223.9,19485.0,212.0732,212.0732,211.7515,211.8367,19485.0
2022-03-23 10:10:00,223.93,224.13,223.05,223.85,28704.0,211.865,212.0543,211.0324,211.7893,28704.0
2022-03-23 10:20:00,223.83,223.85,223.05,223.32,26022.0,211.7704,211.7893,211.0324,211.2879,26022.0
2022-03-23 10:30:00,223.27,223.49,222.55,222.55,19453.0,211.2406,211.4487,210.5594,210.5594,19453.0
2022-03-23 10:40:00,222.61,222.8,221.86,221.98,41165.0,210.6162,210.7959,209.9066,210.0201,41165.0
2022-03-23 10:50:00,222.03,222.23,221.62,221.99,41915.0,210.0674,210.2566,209.6795,210.0296,41915.0
2022-03-23 11:00:00,221.95,222.88,221.91,222.55,41047.0,209.9917,210.8716,209.9539,210.5594,41047.0
2022-03-23 11:10:00,222.63,223.3,222.53,222.86,14756.0,210.6351,211.269,210.5405,210.8527,14756.0
2022-03-23 11:20:00,222.86,222.96,222.62,222.77,18082.0,210.8527,210.9473,210.6256,210.7675,18082.0
2022-03-23 11:30:00,222.72,222.75,222.19,222.31,17015.0,210.7202,210.7486,210.2188,210.3323,17015.0
2022-03-23 11:40:00,222.25,222.31,221.73,221.87,14057.0,210.2756,210.3323,209.7836,209.916,14057.0
2022-03-23 11:50:00,221.88,222.47,221.88,222.15,26075.0,209.9255,210.4837,209.9255,210.1809,26075.0
2022-03-23 12:00:00,222.13,222.65,221.78,222.04,19323.0,210.162,210.654,209.8309,210.0769,19323.0
2022-03-23 12:10:00,222.12,222.12,221.44,221.64,23235.0,210.1526,210.1526,209.5092,209.6984,23235.0
2022-03-23 12:20:00,221.53,221.59,220.79,220.88,25084.0,209.5943,209.6511,208.8942,208.9794,25084.0
2022-03-23 12:30:00,221.02,221.05,220.73,220.95,32371.0,209.1118,209.1402,208.8374,209.0456,32371.0
2022-03-23 12:40:00,220.93,221.05,220.76,220.91,17885.0,209.0267,209.1402,208.8658,209.0077,17885.0
2022-03-23 12:50:00,220.87,221.16,220.68,220.98,13586.0,208.9699,209.2443,208.7901,209.074,13586.0
2022-03-23 13:00:00,220.98,221.02,220.49,220.59,18009.0,209.074,209.1118,208.6104,208.705,18009.0
2022-03-23 13:10:00,220.64,221.1,220.53,221.0,50247.0,208.7523,209.1875,208.6482,209.0929,50247.0
2022-03-23 13:20:00,220.97,221.17,219.82,220.0,45051.0,209.0645,209.2537,207.9765,208.1468,45051.0
2022-03-23 13:30:00,219.9,220.77,219.9,220.64,21582.0,208.0522,208.8753,208.0522,208.7523,21582.0
2022-03-23 13:40:00,220.63,221.09,220.53,221.02,22032.0,208.7428,209.178,208.6482,209.1118,22032.0
2022-03-23 13:50:00,221.01,221.33,220.86,221.25,56534.0,209.1024,209.4051,208.9604,209.3294,56534.0
2022-03-23 14:00:00,221.22,221.49,221.11,221.19,32687.0,209.301,209.5565,209.197,209.2727,32687.0
2022-03-23 14:10:00,221.24,221.3,220.75,220.96,24839.0,209.32,209.3767,208.8564,209.0551,24839.0
2022-03-23 14:20:00,220.96,221.09,220.76,220.97,17162.0,209.0551,209.178,208.8658,209.0645,17162.0
2022-03-23 14:30:00,221.01,221.06,220.87,221.0,17880.0,209.1024,209.1497,208.9699,209.0929,17880.0
2022-03-23 14:40:00,221.01,221.02,220.38,220.56,18613.0,209.1024,209.1118,208.5063,208.6766,18613.0
2022-03-23 14:50:00,220.57,220.83,220.39,220.48,19314.0,208.6861,208.9321,208.5158,208.6009,19314.0
2022-03-23 15:00:00,220.38,220.51,220.2,220.42,21296.0,208.5063,208.6293,208.336,208.5441,21296.0
2022-03-23 15:10:00,220.43,220.97,220.28,220.68,28540.0,208.5536,209.0645,208.4117,208.7901,28540.0
2022-03-23 15:20:00,220.71,221.5,220.7,221.31,23704.0,208.8185,209.566,208.8091,209.3862,23704.0
2022-03-23 15:30:00,221.3,221.55,220.99,221.19,29706.0,209.3767,209.6133,209.0834,209.2727,29706.0
2022-03-23 15:40:00,221.19,221.85,221.07,221.51,36864.0,209.2727,209.8971,209.1591,209.5754,36864.0
2022-03-23 15:50:00,221.49,221.69,221.17,221.43,116905.0,209.5565,209.7457,209.2537,209.4997,116905.0
2022-03-24 09:30:00,222.14,222.49,220.83,221.06,19249.0,210.1715,210.5026,208.9321,209.1497,19249.0
2022-03-24 09:40:00,221.13,221.41,220.89,221.31,11924.0,209.2159,209.4808,208.9888,209.3862,11924.0
2022-03-24 09:50:00,221.31,222.08,221.28,221.86,12744.0,209.3862,210.1147,209.3578,209.9066,12744.0
2022-03-24 10:00:00,221.86,222.24,221.55,222.16,11880.0,209.9066,210.2661,209.6133,210.1904,11880.0
2022-03-24 10:10:00,222.12,222.77,221.89,221.99,15208.0,210.1526,210.7675,209.9349,210.0296,15208.0
2022-03-24 10:20:00,222.24,222.71,222.2,222.55,12733.0,210.2661,210.7108,210.2282,210.5594,12733.0
2022-03-24 10:30:00,222.55,222.77,222.28,222.4,10967.0,210.5594,210.7675,210.3039,210.4175,10967.0
2022-03-24 10:40:00,222.46,222.87,222.28,222.58,10878.0,210.4742,210.8621,210.3039,210.5878,10878.0
2022-03-24 10:50:00,222.63,222.63,221.6,221.67,10793.0,210.6351,210.6351,209.6606,209.7268,10793.0
2022-03-24 11:00:00,221.79,222.25,221.39,221.39,8354.0,209.8403,210.2756,209.4619,209.4619,8354.0
2022-03-24 11:10:00,221.37,221.37,220.94,220.96,21082.0,209.443,209.443,209.0361,209.0551,21082.0
2022-03-24 11:20:00,221.03,221.16,220.65,221.13,18445.0,209.1213,209.2443,208.7618,209.2159,18445.0
2022-03-24 11:30:00,221.18,221.18,220.48,220.51,27528.0,209.2632,209.2632,208.6009,208.6293,27528.0
2022-03-24 11:40:00,220.5,220.98,220.2,220.21,59663.0,208.6198,209.074,208.336,208.3455,59663.0
2022-03-24 11:50:00,220.21,220.42,220.01,220.2,93001.0,208.3455,208.5441,208.1562,208.336,93001.0
2022-03-24 12:00:00,220.3,220.45,220.0,220.17,41319.0,208.4306,208.5725,208.1468,208.3076,41319.0
2022-03-24 12:10:00,220.15,220.24,219.13,219.24,20725.0,208.2887,208.3738,207.3237,207.4277,20725.0
2022-03-24 12:20:00,219.32,219.52,218.93,219.23,68219.0,207.5034,207.6926,207.1344,207.4183,68219.0
2022-03-24 12:30:00,219.21,220.03,219.08,219.88,27078.0,207.3993,208.1752,207.2763,208.0332,27078.0
2022-03-24 12:40:00,219.88,220.05,219.48,219.77,28028.0,208.0332,208.1941,207.6548,207.9292,28028.0
2022-03-24 12:50:00,219.91,220.08,219.61,219.76,32709.0,208.0616,208.2225,207.7778,207.9197,32709.0
2022-03-24 13:00:00,219.79,220.39,219.79,220.32,30775.0,207.9481,208.5158,207.9481,208.4495,30775.0
2022-03-24 13:10:00,220.34,220.54,220.19,220.46,26729.0,208.4685,208.6577,208.3265,208.582,26729.0
2022-03-24 13:20:00,220.42,220.81,220.33,220.59,10166.0,208.5441,208.9131,208.459,208.705,10166.0
2022-03-24 13:30:00,220.59,220.61,219.96,220.1,14006.0,208.705,208.7239,208.1089,208.2414,14006.0
2022-03-24 13:40:00,220.21,220.76,220.2,220.75,12630.0,208.3455,208.8658,208.336,208.8564,12630.0
2022-03-24 13:50:00,220.75,220.81,220.22,220.28,16705.0,208.8564,208.9131,208.3549,208.4117,16705.0
2022-03-24 14:00:00,220.4,220.74,220.15,220.68,16409.0,208.5252,208.8469,208.2887,208.7901,16409.0
2022-03-24 14:10:00,220.68,220.82,220.22,220.33,11707.0,208.7901,208.9226,208.3549,208.459,11707.0
2022-03-24 14:20:00,220.33,220.33,219.9,219.99,11797.0,208.459,208.459,208.0522,208.1373,11797.0
2022-03-24 14:30:00,220.03,220.04,219.68,220.04,11763.0,208.1752,208.1846,207.844,208.1846,11763.0
2022-03-24 14:40:00,220.04,220.37,219.64,220.36,23113.0,208.1846,208.4968,207.8062,208.4874,23113.0
2022-03-24 14:50:00,220.32,220.67,220.32,220.64,10020.0,208.4495,208.7807,208.4495,208.7523,10020.0
2022-03-24 15:00:00,220.63,220.87,220.59,220.78,13656.0,208.7428,208.9699,208.705,208.8848,13656.0
2022-03-24 15:10:00,220.81,220.94,220.61,220.91,14847.0,208.9131,209.0361,208.7239,209.0077,14847.0
2022-03-24 15:20:00,220.98,221.37,220.94,221.18,24314.0,209.074,209.443,209.0361,209.2632,24314.0
2022-03-24 15:30:00,221.19,221.25,220.85,220.95,12776.0,209.2727,209.3294,208.951,209.0456,12776.0
2022-03-24 15:40:00,220.96,221.06,220.75,220.91,21882.0,209.0551,209.1497,208.8564,209.0077,21882.0
2022-03-24 15:50:00,220.88,220.97,220.58,220.88,86176.0,208.9794,209.0645,208.6955,208.9794,86176.0
2022-03-25 09:30:00,221.71,221.99,219.77,219.97,25427.0,209.7646,210.0296,207.9292,208.1184,25427.0
2022-03-25 09:40:00,219.8,220.22,219.55,219.83,16352.0,207.9576,208.3549,207.721,207.9859,16352.0
2022-03-25 09:50:00,219.81,220.26,219.2,219.87,14745.0,207.967,208.3928,207.3899,208.0238,14745.0
2022-03-25 10:00:00,219.84,220.2,219.79,219.85,16661.0,207.9954,208.336,207.9481,208.0049,16661.0
2022-03-25 10:10:00,219.92,220.48,219.92,220.42,18093.0,208.0711,208.6009,208.0711,208.5441,18093.0
2022-03-25 10:20:00,220.52,220.69,220.0,220.19,14621.0,208.6388,208.7996,208.1468,208.3265,14621.0
2022-03-25 10:30:00,220.15,220.54,220.11,220.31,14174.0,208.2887,208.6577,208.2508,208.4401,14174.0
2022-03-25 10:40:00,220.34,220.43,219.94,220.43,10481.0,208.4685,208.5536,208.09,208.5536,10481.0
2022-03-25 10:50:00,220.49,220.49,220.03,220.16,12136.0,208.6104,208.6104,208.1752,208.2982,12136.0
2022-03-25 11:00:00,220.21,220.22,219.31,219.41,84802.0,208.3455,208.3549,207.494,207.5886,84802.0
2022-03-25 11:10:00,219.47,219.97,219.41,219.75,18388.0,207.6453,208.1184,207.5886,207.9102,18388.0
2022-03-25 11:20:00,219.81,220.13,219.34,220.11,13002.0,207.967,208.2698,207.5223,208.2508,13002.0
2022-03-25 11:30:00,220.13,220.51,219.86,220.46,13041.0,208.2698,208.6293,208.0143,208.582,13041.0
2022-03-25 11:40:00,220.49,220.9,220.32,220.88,20775.0,208.6104,208.9983,208.4495,208.9794,20775.0
2022-03-25 11:50:00,220.9,221.14,220.49,220.81,17703.0,208.9983,209.2254,208.6104,208.9131,17703.0
2022-03-25 12:00:00,220.94,221.62,220.64,221.53,11108.0,209.0361,209.6795,208.7523,209.5943,11108.0
2022-03-25 12:10:00,221.48,221.63,221.3,221.5,11005.0,209.547,209.689,209.3767,209.566,11005.0
2022-03-25 12:20:00,221.46,222.32,221.39,222.26,19342.0,209.5281,210.3418,209.4619,210.285,19342.0
2022-03-25 12:30:00,222.28,222.28,221.32,221.42,17508.0,210.3039,210.3039,209.3957,209.4903,17508.0
2022-03-25 12:40:00,221.56,221.84,221.46,221.5,12444.0,209.6227,209.8876,209.5281,209.566,12444.0
2022-03-25 12:50:00,221.38,221.61,221.31,221.51,11098.0,209.4524,209.67,209.3862,209.5754,11098.0
2022-03-25 13:00:00,221.47,221.73,221.2,221.39,9499.0,209.5376,209.7836,209.2821,209.4619,9499.0
2022-03-25 13:10:00,221.48,221.57,221.26,221.52,9172.0,209.547,209.6322,209.3389,209.5849,9172.0
2022-03-25 13:20:00,221.54,221.66,221.23,221.62,13596.0,209.6038,209.7173,209.3105,209.6795,13596.0
2022-03-25 13:30:00,221.64,221.91,221.56,221.85,13375.0,209.6984,209.9539,209.6227,209.8971,13375.0
2022-03-25 13:40:00,221.82,221.93,221.64,221.69,12992.0,209.8687,209.9728,209.6984,209.7457,12992.0
2022-03-25 13:50:00,221.71,222.01,221.55,221.8,17420.0,209.7646,210.0485,209.6133,209.8498,17420.0
2022-03-25 14:00:00,221.76,222.01,221.75,222.01,13882.0,209.812,210.0485,209.8025,210.0485,13882.0
2022-03-25 14:10:00,222.04,222.04,221.65,221.8,17675.0,210.0769,210.0769,209.7079,209.8498,17675.0
2022-03-25 14:20:00,221.89,221.89,221.56,221.68,26655.0,209.9349,209.9349,209.6227,209.7363,26655.0
2022-03-25 14:30:00,221.68,221.74,221.49,221.58,12064.0,209.7363,209.793,209.5565,209.6416,12064.0
2022-03-25 14:40:00,221.58,221.78,221.56,221.7,9414.0,209.6416,209.8309,209.6227,209.7552,9414.0
2022-03-25 14:50:00,221.69,221.87,221.66,221.76,10909.0,209.7457,209.916,209.7173,209.812,10909.0
2022-03-25 15:00:00,221.76,221.78,221.49,221.56,15115.0,209.812,209.8309,209.5565,209.6227,15115.0
2022-03-25 15:10:00,221.56,221.67,221.24,221.4,13633.0,209.6227,209.7268,209.32,209.4713,13633.0
2022-03-25 15:20:00,221.35,221.35,220.83,220.89,37272.0,209.424,209.424,208.9321,208.9888,37272.0
2022-03-25 15:30:00,220.87,221.22,220.82,221.09,22888.0,208.9699,209.301,208.9226,209.178,22888.0
2022-03-25 15:40:00,221.1,221.52,221.09,221.52,35638.0,209.1875,209.5849,209.178,209.5849,35638.0
2022-03-25 15:50:00,221.48,221.56,221.22,221.43,100767.0,209.547,209.6227,209.301,209.4997,100767.0
2022-03-28 09:30:00,221.5,223.31,221.5,223.01,37232.0,209.566,211.2784,209.566,210.9946,37232.0
2022-03-28 09:40:00,223.01,223.36,222.31,223.0,20384.0,210.9946,211.3257,210.3323,210.9851,20384.0
2022-03-28 09:50:00,222.86,224.43,222.85,224.16,38385.0,210.8527,212.3381,210.8432,212.0826,38385.0
2022-03-28 10:00:00,224.15,224.18,223.93,224.0,41146.0,212.0732,212.1016,211.865,211.9313,41146.0
2022-03-28 10:10:00,223.93,223.96,223.04,223.11,14529.0,211.865,211.8934,211.023,211.0892,14529.0
2022-03-28 10:20:00,223.06,223.06,222.24,222.4,14295.0,211.0419,211.0419,210.2661,210.4175,14295.0
2022-03-28 10:30:00,222.39,223.04,222.39,223.03,17403.0,210.408,211.023,210.408,211.0135,17403.0
2022-03-28 10:40:00,222.98,223.13,222.89,222.98,17568.0,210.9662,211.1081,210.8811,210.9662,17568.0
2022-03-28 10:50:00,223.01,223.08,222.81,223.07,14602.0,210.9946,211.0608,210.8054,211.0514,14602.0
2022-03-28 11:00:00,223.13,223.2,222.64,222.72,14956.0,211.1081,211.1744,210.6445,210.7202,14956.0
2022-03-28 11:10:00,222.89,223.02,222.21,222.33,10268.0,210.8811,211.0041,210.2377,210.3512,10268.0
2022-03-28 11:20:00,222.32,222.56,222.0,222.3,13767.0,210.3418,210.5688,210.039,210.3229,13767.0
2022-03-28 11:30:00,222.24,222.42,221.95,222.35,10539.0,210.2661,210.4364,209.9917,210.3702,10539.0
2022-03-28 11:40:00,222.44,222.78,222.13,222.27,9130.0,210.4553,210.777,210.162,210.2945,9130.0
2022-03-28 11:50:00,222.25,222.83,222.24,222.79,14452.0,210.2756,210.8243,210.2661,210.7865,14452.0
2022-03-28 12:00:00,222.72,223.35,222.71,223.22,9841.0,210.7202,211.3163,210.7108,211.1933,9841.0
2022-03-28 12:10:00,223.09,223.2,222.82,222.86,7658.0,211.0703,211.1744,210.8148,210.8527,7658.0
2022-03-28 12:20:00,222.92,223.18,222.84,223.18,19030.0,210.9095,211.1554,210.8338,211.1554,19030.0
2022-03-28 12:30:00,223.12,223.36,223.05,223.05,17263.0,211.0987,211.3257,211.0324,211.0324,17263.0
2022-03-28 12:40:00,223.09,223.18,222.67,222.9,7438.0,211.0703,211.1554,210.6729,210.8905,7438.0
2022-03-28 12:50:00,222.85,223.15,222.76,223.07,10392.0,210.8432,211.1271,210.7581,211.0514,10392.0
2022-03-28 13:00:00,223.07,223.18,222.93,223.09,9713.0,211.0514,211.1554,210.9189,211.0703,9713.0
2022-03-28 13:10:00,223.09,223.2,222.98,223.2,6559.0,211.0703,211.1744,210.9662,211.1744,6559.0
2022-03-28 13:20:00,223.2,223.46,223.2,223.26,6749.0,211.1744,211.4204,211.1744,211.2311,6749.0
2022-03-28 13:30:00,223.26,223.43,223.08,223.3,9656.0,211.2311,211.392,211.0608,211.269,9656.0
2022-03-28 13:40:00,223.3,223.32,223.1,223.24,6384.0,211.269,211.2879,211.0798,211.2122,6384.0
2022-03-28 13:50:00,223.35,223.57,223.19,223.33,13291.0,211.3163,211.5244,211.1649,211.2974,13291.0
2022-03-28 14:00:00,223.33,223.72,223.26,223.65,10742.0,211.2974,211.6663,211.2311,211.6001,10742.0
2022-03-28 14:10:00,223.6,223.68,223.43,223.5,13540.0,211.5528,211.6285,211.392,211.4582,13540.0
2022-03-28 14:20:00,223.47,223.79,223.46,223.7,13115.0,211.4298,211.7326,211.4204,211.6474,13115.0
2022-03-28 14:30:00,223.79,223.87,223.61,223.84,20217.0,211.7326,211.8083,211.5623,211.7799,20217.0
2022-03-28 14:40:00,223.88,224.51,223.79,224.34,17419.0,211.8177,212.4138,211.7326,212.2529,17419.0
2022-03-28 14:50:00,224.34,224.95,224.34,224.93,30300.0,212.2529,212.8301,212.2529,212.8112,30300.0
2022-03-28 15:00:00,224.88,225.23,224.73,225.06,30873.0,212.7639,213.095,212.6219,212.9342,30873.0
2022-03-28 15:10:00,225.02,225.41,225.0,225.15,42071.0,212.8963,213.2653,212.8774,213.0193,42071.0
2022-03-28 15:20:00,225.15,225.5,225.15,225.39,23674.0,213.0193,213.3504,213.0193,213.2464,23674.0
2022-03-28 15:30:00,225.39,225.65,225.32,225.5,20342.0,213.2464,213.4924,213.1801,213.3504,20342.0
2022-03-28 15:40:00,225.57,226.04,225.37,226.0,36374.0,213.4167,213.8614,213.2274,213.8235,36374.0
2022-03-28 15:50:00,225.75,226.34,225.58,226.31,132241.0,213.587,214.1452,213.4261,214.1168,132241.0
2022-03-29 09:30:00,228.24,230.82,228.24,228.97,76182.0,215.9428,218.3838,215.9428,216.6335,76182.0
2022-03-29 09:40:00,229.04,229.08,226.22,227.25,57300.0,216.6997,216.7376,214.0317,215.0062,57300.0
2022-03-29 09:50:00,227.25,228.43,226.64,228.17,56571.0,215.0062,216.1226,214.429,215.8766,56571.0
2022-03-29 10:00:00,228.13,228.57,227.78,228.21,31155.0,215.8387,216.255,215.5076,215.9144,31155.0
2022-03-29 10:10:00,228.15,228.65,227.51,227.51,24226.0,215.8577,216.3307,215.2522,215.2522,24226.0
2022-03-29 10:20:00,227.54,228.01,226.78,227.68,40095.0,215.2805,215.7252,214.5615,215.413,40095.0
2022-03-29 10:30:00,227.78,228.14,227.25,227.25,42444.0,215.5076,215.8482,215.0062,215.0062,42444.0
2022-03-29 10:40:00,227.4,227.77,227.21,227.71,47980.0,215.1481,215.4981,214.9683,215.4414,47980.0
2022-03-29 10:50:00,227.83,228.74,227.83,228.61,45186.0,215.5549,216.4159,215.5549,216.2929,45186.0
2022-03-29 11:00:00,228.75,228.8,228.41,228.45,25076.0,216.4253,216.4726,216.1037,216.1415,25076.0
2022-03-29 11:10:00,228.49,228.6,228.11,228.22,37211.0,216.1793,216.2834,215.8198,215.9239,37211.0
2022-03-29 11:20:00,228.27,229.67,228.1,229.63,48154.0,215.9712,217.2958,215.8104,217.2579,48154.0
2022-03-29 11:30:00,229.62,229.88,228.77,228.94,33747.0,217.2485,217.4945,216.4443,216.6051,33747.0
2022-03-29 11:40:00,229.01,229.58,228.84,229.58,22987.0,216.6713,217.2106,216.5105,217.2106,22987.0
2022-03-29 11:50:00,229.53,229.56,228.7,228.88,16019.0,217.1633,217.1917,216.378,216.5483,16019.0
2022-03-29 12:00:00,228.87,228.98,228.64,228.79,13145.0,216.5389,216.6429,216.3213,216.4632,13145.0
2022-03-29 12:10:00,228.81,228.81,228.23,228.54,10634.0,216.4821,216.4821,215.9334,216.2267,10634.0
2022-03-29 12:20:00,228.56,228.57,228.24,228.26,11274.0,216.2456,216.255,215.9428,215.9617,11274.0
2022-03-29 12:30:00,228.25,228.49,228.02,228.47,15238.0,215.9523,216.1793,215.7347,216.1604,15238.0
2022-03-29 12:40:00,228.42,228.49,228.11,228.17,14583.0,216.1131,216.1793,215.8198,215.8766,14583.0
2022-03-29 12:50:00,228.29,228.43,228.14,228.36,11585.0,215.9901,216.1226,215.8482,216.0564,11585.0
2022-03-29 13:00:00,228.36,228.82,228.26,228.68,15848.0,216.0564,216.4916,215.9617,216.3591,15848.0
2022-03-29 13:10:00,228.76,228.87,228.55,228.62,9277.0,216.4348,216.5389,216.2361,216.3023,9277.0
2022-03-29 13:20:00,228.62,228.76,228.1,228.61,19502.0,216.3023,216.4348,215.8104,216.2929,19502.0
2022-03-29 13:30:00,228.55,228.95,228.54,228.88,15896.0,216.2361,216.6146,216.2267,216.5483,15896.0
2022-03-29 13:40:00,228.93,229.47,228.88,229.19,27481.0,216.5956,217.1065,216.5483,216.8416,27481.0
2022-03-29 13:50:00,229.23,229.51,229.2,229.36,23558.0,216.8795,217.1444,216.8511,217.0025,23558.0
2022-03-29 14:00:00,229.5,229.83,229.28,229.44,25206.0,217.1349,217.4472,216.9268,217.0782,25206.0
2022-03-29 14:10:00,229.41,229.54,229.04,229.12,16035.0,217.0498,217.1728,216.6997,216.7754,16035.0
2022-03-29 14:20:00,229.08,229.47,229.08,229.39,18938.0,216.7376,217.1065,216.7376,217.0309,18938.0
2022-03-29 14:30:00,229.4,229.4,228.92,228.93,18937.0,217.0403,217.0403,216.5862,216.5956,18937.0
2022-03-29 14:40:00,228.97,229.06,228.55,228.75,21277.0,216.6335,216.7186,216.2361,216.4253,21277.0
2022-03-29 14:50:00,228.71,228.92,228.33,228.36,29056.0,216.3875,216.5862,216.028,216.0564,29056.0
2022-03-29 15:00:00,228.37,228.4,227.93,228.09,38574.0,216.0658,216.0942,215.6495,215.8009,38574.0
2022-03-29 15:10:00,228.08,228.29,227.93,228.06,62896.0,215.7914,215.9901,215.6495,215.7725,62896.0
2022-03-29 15:20:00,228.09,228.27,227.88,228.27,54255.0,215.8009,215.9712,215.6022,215.9712,54255.0
2022-03-29 15:30:00,228.31,228.69,228.21,228.33,63591.0,216.009,216.3686,215.9144,216.028,63591.0
2022-03-29 15:40:00,228.33,228.36,228.0,228.0,59619.0,216.028,216.0564,215.7158,215.7158,59619.0
2022-03-29 15:50:00,227.97,228.56,227.82,228.52,186532.0,215.6874,216.2456,215.5454,216.2077,186532.0
2022-03-30 09:30:00,227.17,228.28,226.88,227.77,39110.0,214.9305,215.9807,214.6561,215.4981,39110.0
2022-03-30 09:40:00,227.99,229.05,227.99,229.03,13524.0,215.7063,216.7092,215.7063,216.6903,13524.0
2022-03-30 09:50:00,229.23,229.24,228.23,228.59,17988.0,216.8795,216.8889,215.9334,216.274,17988.0
2022-03-30 10:00:00,228.66,228.79,228.05,228.32,24692.0,216.3402,216.4632,215.7631,216.0185,24692.0
2022-03-30 10:10:00,228.42,228.53,228.05,228.16,12151.0,216.1131,216.2172,215.7631,215.8671,12151.0
2022-03-30 10:20:00,228.29,228.54,227.73,228.1,20073.0,215.9901,216.2267,215.4603,215.8104,20073.0
2022-03-30 10:30:00,228.1,228.52,228.06,228.48,16455.0,215.8104,216.2077,215.7725,216.1699,16455.0
2022-03-30 10:40:00,228.54,229.34,228.34,229.29,21998.0,216.2267,216.9836,216.0374,216.9362,21998.0
2022-03-30 10:50:00,229.28,229.33,228.99,229.06,12828.0,216.9268,216.9741,216.6524,216.7186,12828.0
2022-03-30 11:00:00,229.22,229.65,229.12,229.12,23128.0,216.87,217.2769,216.7754,216.7754,23128.0
2022-03-30 11:10:00,229.21,229.33,228.81,229.31,15007.0,216.8606,216.9741,216.4821,216.9552,15007.0
2022-03-30 11:20:00,229.37,229.51,229.04,229.41,12424.0,217.0119,217.1444,216.6997,217.0498,12424.0
2022-03-30 11:30:00,229.41,229.41,228.68,229.1,30624.0,217.0498,217.0498,216.3591,216.7565,30624.0
2022-03-30 11:40:00,229.1,229.24,229.06,229.16,9851.0,216.7565,216.8889,216.7186,216.8133,9851.0
2022-03-30 11:50:00,229.19,229.34,228.89,229.07,7075.0,216.8416,216.9836,216.5578,216.7281,7075.0
2022-03-30 12:00:00,229.06,229.32,228.76,228.91,23805.0,216.7186,216.9646,216.4348,216.5767,23805.0
2022-03-30 12:10:00,228.87,228.9,228.43,228.49,9381.0,216.5389,216.5673,216.1226,216.1793,9381.0
2022-03-30 12:20:00,228.51,228.59,227.99,228.25,9669.0,216.1983,216.274,215.7063,215.9523,9669.0
2022-03-30 12:30:00,228.24,228.44,228.18,228.42,6315.0,215.9428,216.132,215.8861,216.1131,6315.0
2022-03-30 12:40:00,228.42,228.42,228.18,228.18,7433.0,216.1131,216.1131,215.8861,215.8861,7433.0
2022-03-30 12:50:00,228.18,228.49,228.1,228.18,7263.0,215.8861,216.1793,215.8104,215.8861,7263.0
2022-03-30 13:00:00,228.22,228.3,227.75,227.8,11358.0,215.9239,215.9996,215.4792,215.5265,11358.0
2022-03-30 13:10:00,227.83,227.97,227.58,227.66,17994.0,215.5549,215.6874,215.3184,215.3941,17994.0
2022-03-30 13:20:00,227.7,227.78,227.48,227.64,14103.0,215.4319,215.5076,215.2238,215.3751,14103.0
2022-03-30 13:30:00,227.59,228.23,227.54,228.11,12002.0,215.3278,215.9334,215.2805,215.8198,12002.0
2022-03-30 13:40:00,228.08,228.43,228.01,228.11,8348.0,215.7914,216.1226,215.7252,215.8198,8348.0
2022-03-30 13:50:00,228.11,228.19,227.58,227.58,10660.0,215.8198,215.8955,215.3184,215.3184,10660.0
2022-03-30 14:00:00,227.57,227.94,227.57,227.88,8501.0,215.3089,215.659,215.3089,215.6022,8501.0
2022-03-30 14:10:00,227.94,228.02,227.61,227.62,9430.0,215.659,215.7347,215.3468,215.3562,9430.0
2022-03-30 14:20:00,227.67,227.8,227.54,227.61,12697.0,215.4035,215.5265,215.2805,215.3468,12697.0
2022-03-30 14:30:00,227.52,227.78,227.5,227.61,12005.0,215.2616,215.5076,215.2427,215.3468,12005.0
2022-03-30 14:40:00,227.64,227.71,227.4,227.55,12482.0,215.3751,215.4414,215.1481,215.29,12482.0
2022-03-30 14:50:00,227.53,227.72,227.47,227.57,11736.0,215.2711,215.4508,215.2143,215.3089,11736.0
2022-03-30 15:00:00,227.64,227.68,227.53,227.63,16835.0,215.3751,215.413,215.2711,215.3657,16835.0
2022-03-30 15:10:00,227.62,227.64,227.19,227.2,20826.0,215.3562,215.3751,214.9494,214.9589,20826.0
2022-03-30 15:20:00,227.16,227.53,227.16,227.44,33648.0,214.921,215.2711,214.921,215.1859,33648.0
2022-03-30 15:30:00,227.42,227.72,227.36,227.61,22581.0,215.167,215.4508,215.1102,215.3468,22581.0
2022-03-30 15:40:00,227.62,227.74,227.32,227.62,35644.0,215.3562,215.4698,215.0724,215.3562,35644.0
2022-03-30 15:50:00,227.64,227.64,227.12,227.54,123112.0,215.3751,215.3751,214.8832,215.2805,123112.0
2022-03-31 09:30:00,226.39,227.81,226.3,227.58,66334.0,214.1925,215.536,214.1073,215.3184,66334.0
2022-03-31 09:40:00,227.77,228.03,227.21,227.86,13542.0,215.4981,215.7441,214.9683,215.5833,13542.0
2022-03-31 09:50:00,227.67,227.81,227.18,227.81,12874.0,215.4035,215.536,214.9399,215.536,12874.0
2022-03-31 10:00:00,227.88,228.09,227.4,227.79,205780.0,215.6022,215.8009,215.1481,215.5171,205780.0
2022-03-31 10:10:00,227.72,227.88,226.86,226.86,29107.0,215.4508,215.6022,214.6372,214.6372,29107.0
2022-03-31 10:20:00,226.72,227.4,226.57,226.76,25154.0,214.5047,215.1481,214.3628,214.5426,25154.0
2022-03-31 10:30:00,226.81,227.04,226.37,226.68,14835.0,214.5899,214.8075,214.1736,214.4669,14835.0
2022-03-31 10:40:00,226.65,226.69,226.0,226.58,18388.0,214.4385,214.4763,213.8235,214.3723,18388.0
2022-03-31 10:50:00,226.65,226.99,226.52,226.8,9268.0,214.4385,214.7602,214.3155,214.5804,9268.0
2022-03-31 11:00:00,226.86,227.24,226.56,226.64,12740.0,214.6372,214.9967,214.3533,214.429,12740.0
2022-03-31 11:10:00,226.59,226.89,226.56,226.68,9844.0,214.3817,214.6656,214.3533,214.4669,9844.0
2022-03-31 11:20:00,226.68,227.17,226.29,226.34,26428.0,214.4669,214.9305,214.0979,214.1452,26428.0
2022-03-31 11:30:00,226.36,226.54,225.75,226.19,31558.0,214.1641,214.3344,213.587,214.0033,31558.0
2022-03-31 11:40:00,226.16,226.6,226.13,226.41,16019.0,213.9749,214.3912,213.9465,214.2114,16019.0
2022-03-31 11:50:00,226.45,226.51,226.13,226.2,13088.0,214.2493,214.306,213.9465,214.0127,13088.0
2022-03-31 12:00:00,226.21,226.38,226.15,226.28,18546.0,214.0222,214.183,213.9654,214.0884,18546.0
2022-03-31 12:10:00,226.22,226.77,226.13,226.72,36740.0,214.0317,214.552,213.9465,214.5047,36740.0
2022-03-31 12:20:00,226.72,226.76,226.37,226.45,12984.0,214.5047,214.5426,214.1736,214.2493,12984.0
2022-03-31 12:30:00,226.45,226.57,226.33,226.55,13933.0,214.2493,214.3628,214.1357,214.3439,13933.0
2022-03-31 12:40:00,226.58,226.93,226.58,226.88,13113.0,214.3723,214.7034,214.3723,214.6561,13113.0
2022-03-31 12:50:00,226.9,226.9,226.37,226.44,14959.0,214.675,214.675,214.1736,214.2398,14959.0
2022-03-31 13:00:00,226.45,226.47,226.18,226.21,11061.0,214.2493,214.2682,213.9938,214.0222,11061.0
2022-03-31 13:10:00,226.23,226.36,225.94,226.18,11314.0,214.0411,214.1641,213.7667,213.9938,11314.0
2022-03-31 13:20:00,226.12,226.27,226.07,226.23,11070.0,213.937,214.079,213.8897,214.0411,11070.0
2022-03-31 13:30:00,226.22,226.53,226.14,226.36,9285.0,214.0317,214.325,213.956,214.1641,9285.0
2022-03-31 13:40:00,226.4,226.61,226.31,226.55,11781.0,214.202,214.4006,214.1168,214.3439,11781.0
2022-03-31 13:50:00,226.6,226.76,226.3,226.3,11223.0,214.3912,214.5426,214.1073,214.1073,11223.0
2022-03-31 14:00:00,226.27,226.27,225.74,225.78,13738.0,214.079,214.079,213.5775,213.6154,13738.0
2022-03-31 14:10:00,225.83,225.84,225.11,225.11,27858.0,213.6627,213.6721,212.9815,212.9815,27858.0
2022-03-31 14:20:00,225.13,225.22,224.64,225.03,37786.0,213.0004,213.0855,212.5368,212.9058,37786.0
2022-03-31 14:30:00,225.0,225.12,224.75,225.12,16233.0,212.8774,212.9909,212.6409,212.9909,16233.0
2022-03-31 14:40:00,225.04,225.1,224.89,224.93,18450.0,212.9152,212.972,212.7733,212.8112,18450.0
2022-03-31 14:50:00,224.94,224.98,224.69,224.8,27209.0,212.8206,212.8585,212.5841,212.6882,27209.0
2022-03-31 15:00:00,224.76,225.06,224.76,225.06,20998.0,212.6503,212.9342,212.6503,212.9342,20998.0
2022-03-31 15:10:00,225.03,225.06,224.86,224.93,15241.0,212.9058,212.9342,212.7449,212.8112,15241.0
2022-03-31 15:20:00,224.91,224.91,224.3,224.3,38317.0,212.7922,212.7922,212.2151,212.2151,38317.0
2022-03-31 15:30:00,224.26,224.4,224.02,224.15,40523.0,212.1773,212.3097,211.9502,212.0732,40523.0
2022-03-31 15:40:00,224.1,224.16,223.5,223.61,68509.0,212.0259,212.0826,211.4582,211.5623,68509.0
2022-03-31 15:50:00,223.41,223.63,222.46,222.59,194142.0,211.3731,211.5812,210.4742,210.5972,194142.0
2022-04-01 09:30:00,223.09,224.38,222.63,224.03,57509.0,211.0703,212.2908,210.6351,211.9596,57509.0
2022-04-01 09:40:00,224.09,224.43,223.18,224.42,23400.0,212.0164,212.3381,211.1554,212.3286,23400.0
2022-04-01 09:50:00,224.43,225.27,224.43,225.23,59958.0,212.3381,213.1328,212.3381,213.095,59958.0
2022-04-01 10:00:00,225.28,225.41,224.01,224.39,39085.0,213.1423,213.2653,211.9407,212.3003,39085.0
2022-04-01 10:10:00,224.51,224.95,224.4,224.68,16930.0,212.4138,212.8301,212.3097,212.5746,16930.0
2022-04-01 10:20:00,224.67,224.7,224.32,224.49,14306.0,212.5652,212.5935,212.234,212.3949,14306.0
2022-04-01 10:30:00,224.54,225.32,224.34,225.32,16676.0,212.4422,213.1801,212.2529,213.1801,16676.0
2022-04-01 10:40:00,225.37,226.07,225.29,225.99,33487.0,213.2274,213.8897,213.1518,213.814,33487.0
2022-04-01 10:50:00,225.96,226.33,225.82,225.91,43609.0,213.7857,214.1357,213.6532,213.7384,43609.0
2022-04-01 11:00:00,225.88,225.91,225.19,225.21,18894.0,213.71,213.7384,213.0571,213.0761,18894.0
2022-04-01 11:10:00,225.2,225.67,225.14,225.48,19632.0,213.0666,213.5113,213.0098,213.3315,19632.0
2022-04-01 11:20:00,225.39,225.56,225.08,225.43,15779.0,213.2464,213.4072,212.9531,213.2842,15779.0
2022-04-01 11:30:00,225.44,225.47,225.16,225.36,11591.0,213.2937,213.3221,213.0288,213.218,11591.0
2022-04-01 11:40:00,225.15,225.34,225.15,225.17,9903.0,213.0193,213.1991,213.0193,213.0382,9903.0
2022-04-01 11:50:00,225.14,225.97,225.09,225.97,10671.0,213.0098,213.7951,212.9625,213.7951,10671.0
2022-04-01 12:00:00,225.95,226.16,225.69,225.75,12424.0,213.7762,213.9749,213.5302,213.587,12424.0
2022-04-01 12:10:00,225.79,225.98,225.55,225.87,10191.0,213.6248,213.8046,213.3978,213.7005,10191.0
2022-04-01 12:20:00,225.88,226.0,225.64,225.82,14915.0,213.71,213.8235,213.4829,213.6532,14915.0
2022-04-01 12:30:00,225.82,225.82,225.53,225.78,9377.0,213.6532,213.6532,213.3788,213.6154,9377.0
2022-04-01 12:40:00,225.73,226.11,225.67,226.01,19720.0,213.5681,213.9276,213.5113,213.833,19720.0
2022-04-01 12:50:00,226.06,226.12,225.84,226.03,9536.0,213.8803,213.937,213.6721,213.8519,9536.0
2022-04-01 13:00:00,226.05,226.11,225.74,225.74,10016.0,213.8708,213.9276,213.5775,213.5775,10016.0
2022-04-01 13:10:00,225.79,225.86,225.61,225.67,14274.0,213.6248,213.691,213.4545,213.5113,14274.0
2022-04-01 13:20:00,225.67,225.84,225.54,225.67,11736.0,213.5113,213.6721,213.3883,213.5113,11736.0
2022-04-01 13:30:00,225.68,226.04,225.64,226.03,12892.0,213.5207,213.8614,213.4829,213.8519,12892.0
2022-04-01 13:40:00,226.03,226.12,225.94,225.98,7647.0,213.8519,213.937,213.7667,213.8046,7647.0
2022-04-01 13:50:00,225.94,226.0,225.71,225.83,12868.0,213.7667,213.8235,213.5491,213.6627,12868.0
2022-04-01 14:00:00,225.86,226.42,225.86,226.17,30058.0,213.691,214.2209,213.691,213.9843,30058.0
2022-04-01 14:10:00,226.11,226.39,226.02,226.2,15010.0,213.9276,214.1925,213.8424,214.0127,15010.0
2022-04-01 14:20:00,226.18,226.44,226.07,226.35,29261.0,213.9938,214.2398,213.8897,214.1546,29261.0
2022-04-01 14:30:00,226.26,226.75,226.19,226.67,23661.0,214.0695,214.5331,214.0033,214.4574,23661.0
2022-04-01 14:40:00,226.63,226.75,226.53,226.7,10165.0,214.4196,214.5331,214.325,214.4858,10165.0
2022-04-01 14:50:00,226.68,226.68,226.13,226.23,12596.0,214.4669,214.4669,213.9465,214.0411,12596.0
2022-04-01 15:00:00,226.23,226.68,226.19,226.53,26051.0,214.0411,214.4669,214.0033,214.325,26051.0
2022-04-01 15:10:00,226.51,226.56,226.25,226.26,17213.0,214.306,214.3533,214.06,214.0695,17213.0
2022-04-01 15:20:00,226.23,226.24,225.83,225.88,20548.0,214.0411,214.0506,213.6627,213.71,20548.0
2022-04-01 15:30:00,225.92,226.03,225.66,225.86,34853.0,213.7478,213.8519,213.5018,213.691,34853.0
2022-04-01 15:40:00,225.83,226.1,225.67,225.86,55011.0,213.6627,213.9181,213.5113,213.691,55011.0
2022-04-01 15:50:00,226.0,226.54,225.91,226.3,144629.0,213.8235,214.3344,213.7384,214.1073,144629.0
2022-04-04 09:30:00,225.62,226.82,225.37,225.38,36482.0,213.9829,215.121,213.7457,213.7552,36482.0
2022-04-04 09:40:00,225.56,226.0,225.01,225.53,17481.0,213.9259,214.3433,213.4043,213.8975,17481.0
2022-04-04 09:50:00,225.58,225.94,225.2,225.35,16831.0,213.9449,214.2863,213.5845,213.7268,16831.0
2022-04-04 10:00:00,225.36,225.92,225.2,225.22,12801.0,213.7363,214.2674,213.5845,213.6035,12801.0
2022-04-04 10:10:00,225.14,225.55,224.92,225.2,13181.0,213.5276,213.9165,213.319,213.5845,13181.0
2022-04-04 10:20:00,225.18,225.69,225.14,225.43,14911.0,213.5655,214.0492,213.5276,213.8027,14911.0
2022-04-04 10:30:00,225.43,225.7,225.38,225.48,14405.0,213.8027,214.0587,213.7552,213.8501,14405.0
2022-04-04 10:40:00,225.48,225.96,225.41,225.73,14216.0,213.8501,214.3053,213.7837,214.0872,14216.0
2022-04-04 10:50:00,225.86,226.33,225.74,225.74,23057.0,214.2105,214.6562,214.0967,214.0967,23057.0
2022-04-04 11:00:00,225.78,225.98,225.71,225.77,17825.0,214.1346,214.3243,214.0682,214.1251,17825.0
2022-04-04 11:10:00,225.71,226.1,225.32,226.1,11379.0,214.0682,214.4381,213.6983,214.4381,11379.0
2022-04-04 11:20:00,226.26,226.44,226.08,226.25,8109.0,214.5898,214.7606,214.4191,214.5804,8109.0
2022-04-04 11:30:00,226.19,226.24,225.86,226.21,10298.0,214.5235,214.5709,214.2105,214.5424,10298.0
2022-04-04 11:40:00,226.15,226.37,226.14,226.33,9447.0,214.4855,214.6942,214.476,214.6562,9447.0
2022-04-04 11:50:00,226.44,226.62,226.23,226.39,6553.0,214.7606,214.9313,214.5614,214.7131,6553.0
2022-04-04 12:00:00,226.36,226.55,226.0,226.55,10385.0,214.6847,214.8649,214.3433,214.8649,10385.0
2022-04-04 12:10:00,226.61,226.63,226.14,226.32,9283.0,214.9218,214.9408,214.476,214.6467,9283.0
2022-04-04 12:20:00,226.22,226.37,226.2,226.36,4429.0,214.5519,214.6942,214.5329,214.6847,4429.0
2022-04-04 12:30:00,226.42,226.43,225.64,225.69,11012.0,214.7416,214.7511,214.0018,214.0492,11012.0
2022-04-04 12:40:00,225.75,225.8,225.6,225.73,6893.0,214.1061,214.1536,213.9639,214.0872,6893.0
2022-04-04 12:50:00,225.77,225.94,225.15,225.25,11143.0,214.1251,214.2863,213.5371,213.6319,11143.0
2022-04-04 13:00:00,225.21,225.67,225.11,225.67,11157.0,213.594,214.0303,213.4992,214.0303,11157.0
2022-04-04 13:10:00,225.6,225.9,225.34,225.86,13059.0,213.9639,214.2484,213.7173,214.2105,13059.0
2022-04-04 13:20:00,225.88,225.88,225.57,225.69,7460.0,214.2294,214.2294,213.9354,214.0492,7460.0
2022-04-04 13:30:00,225.67,226.06,225.64,225.71,9046.0,214.0303,214.4002,214.0018,214.0682,9046.0
2022-04-04 13:40:00,225.71,225.89,225.46,225.63,6504.0,214.0682,214.2389,213.8311,213.9923,6504.0
2022-04-04 13:50:00,225.64,225.82,225.59,225.62,22987.0,214.0018,214.1725,213.9544,213.9829,22987.0
2022-04-04 14:00:00,225.61,225.73,225.37,225.37,6310.0,213.9734,214.0872,213.7457,213.7457,6310.0
2022-04-04 14:10:00,225.38,225.53,225.37,225.43,9143.0,213.7552,213.8975,213.7457,213.8027,9143.0
2022-04-04 14:20:00,225.38,225.78,225.33,225.61,14994.0,213.7552,214.1346,213.7078,213.9734,14994.0
2022-04-04 14:30:00,225.53,225.53,225.23,225.4,6856.0,213.8975,213.8975,213.613,213.7742,6856.0
2022-04-04 14:40:00,225.36,225.96,225.25,225.65,9386.0,213.7363,214.3053,213.6319,214.0113,9386.0
2022-04-04 14:50:00,225.76,226.03,225.76,226.03,10194.0,214.1156,214.3717,214.1156,214.3717,10194.0
2022-04-04 15:00:00,226.01,226.26,225.99,226.05,25398.0,214.3527,214.5898,214.3338,214.3907,25398.0
2022-04-04 15:10:00,226.08,226.08,225.8,225.96,11156.0,214.4191,214.4191,214.1536,214.3053,11156.0
2022-04-04 15:20:00,225.99,226.07,225.93,225.94,12107.0,214.3338,214.4096,214.2769,214.2863,12107.0
2022-04-04 15:30:00,225.93,226.03,225.77,225.79,14052.0,214.2769,214.3717,214.1251,214.1441,14052.0
2022-04-04 15:40:00,225.81,226.06,225.63,225.97,51585.0,214.1631,214.4002,213.9923,214.3148,51585.0
2022-04-04 15:50:00,226.04,226.41,225.82,226.34,95421.0,214.3812,214.7321,214.1725,214.6657,95421.0
2022-04-05 09:30:00,225.39,227.69,225.39,227.38,58884.0,213.7647,215.9461,213.7647,215.6521,58884.0
2022-04-05 09:40:00,227.76,228.54,227.27,227.39,37272.0,216.0125,216.7522,215.5477,215.6616,37272.0
2022-04-05 09:50:00,227.56,228.77,227.33,228.74,25750.0,215.8228,216.9704,215.6047,216.9419,25750.0
2022-04-05 10:00:00,228.55,229.5,228.0,228.69,35292.0,216.7617,217.6627,216.2401,216.8945,35292.0
2022-04-05 10:10:00,228.67,229.9,228.67,229.88,80270.0,216.8755,218.0421,216.8755,218.0231,80270.0
2022-04-05 10:20:00,229.84,229.98,229.48,229.52,48605.0,217.9852,218.118,217.6438,217.6817,48605.0
2022-04-05 10:30:00,229.53,230.14,229.4,229.72,53469.0,217.6912,218.2697,217.5679,217.8714,53469.0
2022-04-05 10:40:00,229.68,229.92,228.89,228.89,15760.0,217.8334,218.0611,217.0842,217.0842,15760.0
2022-04-05 10:50:00,228.9,229.48,228.46,229.32,16406.0,217.0937,217.6438,216.6764,217.492,16406.0
2022-04-05 11:00:00,229.48,229.75,229.42,229.49,14906.0,217.6438,217.8998,217.5869,217.6532,14906.0
2022-04-05 11:10:00,229.38,229.54,229.14,229.25,12711.0,217.5489,217.7007,217.3213,217.4256,12711.0
2022-04-05 11:20:00,229.29,229.67,229.29,229.48,7467.0,217.4636,217.824,217.4636,217.6438,7467.0
2022-04-05 11:30:00,229.48,229.75,228.91,228.91,11126.0,217.6438,217.8998,217.1032,217.1032,11126.0
2022-04-05 11:40:00,228.94,228.94,228.5,228.93,9778.0,217.1316,217.1316,216.7143,217.1221,9778.0
2022-04-05 11:50:00,228.78,228.85,228.58,228.85,6629.0,216.9799,217.0463,216.7902,217.0463,6629.0
2022-04-05 12:00:00,228.81,228.82,228.42,228.64,17087.0,217.0083,217.0178,216.6384,216.8471,17087.0
2022-04-05 12:10:00,228.57,229.07,228.45,228.95,16688.0,216.7807,217.2549,216.6669,217.1411,16688.0
2022-04-05 12:20:00,228.95,229.21,228.95,229.12,10906.0,217.1411,217.3877,217.1411,217.3023,10906.0
2022-04-05 12:30:00,229.06,229.11,228.73,229.09,18076.0,217.2454,217.2928,216.9324,217.2739,18076.0
2022-04-05 12:40:00,229.04,229.05,228.75,228.83,8581.0,217.2265,217.2359,216.9514,217.0273,8581.0
2022-04-05 12:50:00,228.86,229.3,228.81,229.26,8284.0,217.0557,217.473,217.0083,217.4351,8284.0
2022-04-05 13:00:00,229.25,229.75,229.2,229.65,13383.0,217.4256,217.8998,217.3782,217.805,13383.0
2022-04-05 13:10:00,229.66,229.82,229.51,229.53,20071.0,217.8145,217.9662,217.6722,217.6912,20071.0
2022-04-05 13:20:00,229.54,229.6,229.21,229.31,10067.0,217.7007,217.7576,217.3877,217.4825,10067.0
2022-04-05 13:30:00,229.3,229.5,229.18,229.37,20254.0,217.473,217.6627,217.3592,217.5394,20254.0
2022-04-05 13:40:00,229.4,229.81,229.33,229.59,27303.0,217.5679,217.9567,217.5015,217.7481,27303.0
2022-04-05 13:50:00,229.53,229.81,229.32,229.59,18188.0,217.6912,217.9567,217.492,217.7481,18188.0
2022-04-05 14:00:00,229.55,229.81,229.48,229.68,19989.0,217.7101,217.9567,217.6438,217.8334,19989.0
2022-04-05 14:10:00,229.77,229.99,229.63,229.93,24638.0,217.9188,218.1275,217.786,218.0705,24638.0
2022-04-05 14:20:00,230.0,230.2,229.86,229.9,23719.0,218.1369,218.3266,218.0042,218.0421,23719.0
2022-04-05 14:30:00,229.9,230.06,229.68,229.8,18497.0,218.0421,218.1938,217.8334,217.9473,18497.0
2022-04-05 14:40:00,229.78,230.14,229.77,230.01,13538.0,217.9283,218.2697,217.9188,218.1464,13538.0
2022-04-05 14:50:00,230.03,230.12,229.59,229.61,15892.0,218.1654,218.2507,217.7481,217.7671,15892.0
2022-04-05 15:00:00,229.6,229.68,229.06,229.63,29698.0,217.7576,217.8334,217.2454,217.786,29698.0
2022-04-05 15:10:00,229.64,229.78,229.46,229.6,24329.0,217.7955,217.9283,217.6248,217.7576,24329.0
2022-04-05 15:20:00,229.55,229.86,229.46,229.52,27251.0,217.7101,218.0042,217.6248,217.6817,27251.0
2022-04-05 15:30:00,229.52,229.7,229.4,229.69,43543.0,217.6817,217.8524,217.5679,217.8429,43543.0
2022-04-05 15:40:00,229.65,229.65,228.5,228.69,104419.0,217.805,217.805,216.7143,216.8945,104419.0
2022-04-05 15:50:00,228.6,229.39,228.55,229.36,277907.0,216.8091,217.5584,216.7617,217.5299,277907.0
2022-04-06 09:30:00,228.83,231.0,228.06,230.93,57594.0,217.0273,219.0854,216.297,219.019,57594.0
2022-04-06 09:40:00,230.88,232.62,230.84,232.33,58421.0,218.9715,220.6218,218.9336,220.3468,58421.0
2022-04-06 09:50:00,232.28,233.56,231.71,232.96,43762.0,220.2993,221.5133,219.7587,220.9443,43762.0
2022-04-06 10:00:00,233.07,233.13,230.95,231.51,64215.0,221.0486,221.1055,219.0379,219.5691,64215.0
2022-04-06 10:10:00,231.58,232.63,231.49,232.4,60000.0,219.6354,220.6313,219.5501,220.4132,60000.0
2022-04-06 10:20:00,232.24,232.47,231.39,231.9,26138.0,220.2614,220.4795,219.4552,219.9389,26138.0
2022-04-06 10:30:00,231.96,232.5,231.63,232.5,29763.0,219.9958,220.508,219.6829,220.508,29763.0
2022-04-06 10:40:00,232.59,232.85,231.79,232.0,64070.0,220.5934,220.8399,219.8346,220.0338,64070.0
2022-04-06 10:50:00,232.07,232.76,231.73,231.78,38109.0,220.1002,220.7546,219.7777,219.8251,38109.0
2022-04-06 11:00:00,231.77,232.86,231.68,232.81,56276.0,219.8156,220.8494,219.7303,220.802,56276.0
2022-04-06 11:10:00,232.8,234.25,232.77,233.9,85351.0,220.7925,222.1677,220.7641,221.8358,85351.0
2022-04-06 11:20:00,233.79,233.89,233.02,233.42,50450.0,221.7315,221.8263,221.0012,221.3805,50450.0
2022-04-06 11:30:00,233.53,234.35,233.31,234.29,53238.0,221.4849,222.2626,221.2762,222.2057,53238.0
2022-04-06 11:40:00,234.32,234.98,234.27,234.66,62660.0,222.2341,222.8601,222.1867,222.5566,62660.0
2022-04-06 11:50:00,234.67,234.82,234.13,234.47,22315.0,222.5661,222.7083,222.0539,222.3764,22315.0
2022-04-06 12:00:00,234.6,234.6,234.04,234.36,26488.0,222.4997,222.4997,221.9686,222.2721,26488.0
2022-04-06 12:10:00,234.39,234.46,233.87,234.05,30440.0,222.3005,222.3669,221.8073,221.978,30440.0
2022-04-06 12:20:00,234.08,234.23,233.73,234.18,27459.0,222.0065,222.1488,221.6746,222.1013,27459.0
2022-04-06 12:30:00,234.12,234.52,234.08,234.42,26440.0,222.0444,222.4238,222.0065,222.329,26440.0
2022-04-06 12:40:00,234.46,234.85,234.42,234.54,28853.0,222.3669,222.7368,222.329,222.4428,28853.0
2022-04-06 12:50:00,234.53,234.74,234.12,234.65,26413.0,222.4333,222.6325,222.0444,222.5471,26413.0
2022-04-06 13:00:00,234.57,235.24,234.56,234.6,41331.0,222.4712,223.1067,222.4617,222.4997,41331.0
2022-04-06 13:10:00,234.6,234.97,234.47,234.97,15395.0,222.4997,222.8506,222.3764,222.8506,15395.0
2022-04-06 13:20:00,234.94,235.29,234.79,235.22,34997.0,222.8221,223.1541,222.6799,223.0877,34997.0
2022-04-06 13:30:00,235.24,235.75,235.13,235.56,21051.0,223.1067,223.5904,223.0023,223.4102,21051.0
2022-04-06 13:40:00,235.53,236.15,235.4,235.99,61740.0,223.3817,223.9697,223.2584,223.818,61740.0
2022-04-06 13:50:00,235.96,236.1,235.75,235.84,28833.0,223.7895,223.9223,223.5904,223.6757,28833.0
2022-04-06 14:00:00,235.81,236.79,235.37,235.46,56439.0,223.6473,224.5767,223.23,223.3153,56439.0
2022-04-06 14:10:00,235.4,235.55,235.0,235.32,34120.0,223.2584,223.4007,222.879,223.1825,34120.0
2022-04-06 14:20:00,235.34,235.84,235.03,235.33,30583.0,223.2015,223.6757,222.9075,223.192,30583.0
2022-04-06 14:30:00,235.4,236.04,235.23,235.82,30909.0,223.2584,223.8654,223.0972,223.6568,30909.0
2022-04-06 14:40:00,235.76,236.37,235.76,236.06,32115.0,223.5998,224.1784,223.5998,223.8844,32115.0
2022-04-06 14:50:00,236.12,236.7,236.1,236.53,30046.0,223.9413,224.4914,223.9223,224.3301,30046.0
2022-04-06 15:00:00,236.54,236.85,236.2,236.67,32380.0,224.3396,224.6336,224.0172,224.4629,32380.0
2022-04-06 15:10:00,236.69,237.92,236.69,237.63,94891.0,224.4819,225.6484,224.4819,225.3734,94891.0
2022-04-06 15:20:00,237.59,237.86,237.01,237.42,105890.0,225.3355,225.5915,224.7854,225.1742,105890.0
2022-04-06 15:30:00,237.4,237.65,236.93,237.48,76512.0,225.1553,225.3924,224.7095,225.2311,76512.0
2022-04-06 15:40:00,237.49,238.04,237.31,237.96,96639.0,225.2406,225.7622,225.0699,225.6864,96639.0
2022-04-06 15:50:00,238.0,239.32,237.96,239.0,507413.0,225.7243,226.9762,225.6864,226.6727,507413.0
2022-04-07 09:30:00,238.01,239.19,237.22,238.14,66095.0,225.7338,226.8529,224.9845,225.8571,66095.0
2022-04-07 09:40:00,238.42,240.31,238.24,240.18,24845.0,226.1226,227.9152,225.9519,227.7919,24845.0
2022-04-07 09:50:00,240.17,241.35,239.95,240.97,133599.0,227.7824,228.9015,227.5737,228.5411,133599.0
2022-04-07 10:00:00,240.92,240.92,238.89,239.5,53260.0,228.4937,228.4937,226.5684,227.1469,53260.0
2022-04-07 10:10:00,239.48,239.67,239.11,239.37,31019.0,227.128,227.3082,226.7771,227.0236,31019.0
2022-04-07 10:20:00,239.42,240.23,239.28,240.0,38321.0,227.0711,227.8393,226.9383,227.6212,38321.0
2022-04-07 10:30:00,239.96,240.08,238.6,238.71,64294.0,227.5832,227.697,226.2934,226.3977,64294.0
2022-04-07 10:40:00,238.72,239.07,238.0,238.94,28480.0,226.4072,226.7391,225.7243,226.6158,28480.0
2022-04-07 10:50:00,239.02,239.17,238.28,238.28,16028.0,226.6917,226.834,225.9899,225.9899,16028.0
2022-04-07 11:00:00,238.32,238.59,237.8,237.8,19362.0,226.0278,226.2839,225.5346,225.5346,19362.0
2022-04-07 11:10:00,237.84,238.0,237.29,237.97,35634.0,225.5726,225.7243,225.0509,225.6959,35634.0
2022-04-07 11:20:00,237.96,238.17,237.04,237.16,17709.0,225.6864,225.8855,224.8138,224.9276,17709.0
2022-04-07 11:30:00,237.21,238.72,237.16,238.68,18055.0,224.9751,226.4072,224.9276,226.3692,18055.0
2022-04-07 11:40:00,238.68,239.06,238.5,238.79,24637.0,226.3692,226.7296,226.1985,226.4736,24637.0
2022-04-07 11:50:00,238.71,238.87,238.15,238.48,21733.0,226.3977,226.5494,225.8666,226.1796,21733.0
2022-04-07 12:00:00,238.48,239.08,238.45,239.08,21678.0,226.1796,226.7486,226.1511,226.7486,21678.0
2022-04-07 12:10:00,238.99,239.91,238.99,239.91,17095.0,226.6632,227.5358,226.6632,227.5358,17095.0
2022-04-07 12:20:00,239.88,240.51,239.82,240.51,20090.0,227.5073,228.1048,227.4504,228.1048,20090.0
2022-04-07 12:30:00,240.52,240.97,240.36,240.93,14499.0,228.1143,228.5411,227.9626,228.5032,14499.0
2022-04-07 12:40:00,240.93,241.13,240.82,241.05,33995.0,228.5032,228.6929,228.3989,228.617,33995.0
2022-04-07 12:50:00,241.06,241.69,240.94,241.55,48191.0,228.6265,229.224,228.5127,229.0912,48191.0
2022-04-07 13:00:00,241.54,242.11,241.38,241.98,130317.0,229.0817,229.6223,228.93,229.499,130317.0
2022-04-07 13:10:00,242.0,242.56,241.95,242.54,144909.0,229.518,230.0491,229.4706,230.0301,144909.0
2022-04-07 13:20:00,242.57,242.82,241.77,241.81,36642.0,230.0586,230.2957,229.2999,229.3378,36642.0
2022-04-07 13:30:00,241.79,241.99,241.17,241.5,26683.0,229.3188,229.5085,228.7308,229.0438,26683.0
2022-04-07 13:40:00,241.5,241.66,241.42,241.59,24342.0,229.0438,229.1955,228.9679,229.1291,24342.0
2022-04-07 13:50:00,241.58,242.81,241.57,242.57,28554.0,229.1197,230.2862,229.1102,230.0586,28554.0
2022-04-07 14:00:00,242.49,242.49,241.29,241.3,22725.0,229.9827,229.9827,228.8446,228.8541,22725.0
2022-04-07 14:10:00,241.34,242.24,241.3,241.81,43915.0,228.892,229.7456,228.8541,229.3378,43915.0
2022-04-07 14:20:00,241.8,242.59,241.75,242.12,32251.0,229.3283,230.0776,229.2809,229.6318,32251.0
2022-04-07 14:30:00,242.06,242.76,242.05,242.53,40055.0,229.5749,230.2388,229.5654,230.0207,40055.0
2022-04-07 14:40:00,242.45,242.87,242.35,242.72,44341.0,229.9448,230.3431,229.8499,230.2009,44341.0
2022-04-07 14:50:00,242.7,243.23,242.57,242.74,42804.0,230.1819,230.6846,230.0586,230.2198,42804.0
2022-04-07 15:00:00,242.64,243.36,242.64,242.91,30507.0,230.125,230.8078,230.125,230.3811,30507.0
2022-04-07 15:10:00,242.92,243.2,242.83,243.0,31273.0,230.3905,230.6561,230.3052,230.4664,31273.0
2022-04-07 15:20:00,242.99,243.07,242.37,242.65,60979.0,230.4569,230.5328,229.8689,230.1345,60979.0
2022-04-07 15:30:00,242.65,242.99,241.6,241.74,66866.0,230.1345,230.4569,229.1386,229.2714,66866.0
2022-04-07 15:40:00,241.74,241.91,241.41,241.51,46195.0,229.2714,229.4326,228.9584,229.0533,46195.0
2022-04-07 15:50:00,241.46,241.83,241.21,241.77,223995.0,229.0058,229.3568,228.7687,229.2999,223995.0
2022-04-08 09:30:00,244.12,244.29,242.89,242.98,72213.0,231.5286,231.6899,230.3621,230.4474,72213.0
2022-04-08 09:40:00,242.92,243.86,242.38,243.86,59524.0,230.3905,231.2821,229.8784,231.2821,59524.0
2022-04-08 09:50:00,243.86,244.52,243.34,244.38,54338.0,231.2821,231.908,230.7889,231.7752,54338.0
2022-04-08 10:00:00,244.15,244.84,244.05,244.54,27005.0,231.5571,232.2115,231.4623,231.927,27005.0
2022-04-08 10:10:00,244.56,244.99,244.42,244.99,48237.0,231.946,232.3538,231.8132,232.3538,48237.0
2022-04-08 10:20:00,244.97,245.12,243.69,243.69,113084.0,232.3348,232.4771,231.1208,231.1208,113084.0
2022-04-08 10:30:00,243.81,244.51,243.57,244.28,110379.0,231.2346,231.8985,231.007,231.6804,110379.0
2022-04-08 10:40:00,244.35,244.35,243.57,243.57,28686.0,231.7468,231.7468,231.007,231.007,28686.0
2022-04-08 10:50:00,243.54,244.61,243.29,244.51,41023.0,230.9786,231.9934,230.7415,231.8985,41023.0
2022-04-08 11:00:00,244.46,244.65,243.7,243.74,15552.0,231.8511,232.0313,231.1303,231.1682,15552.0
2022-04-08 11:10:00,243.82,244.49,243.74,244.07,27315.0,231.2441,231.8796,231.1682,231.4812,27315.0
2022-04-08 11:20:00,244.13,244.61,243.97,244.61,18091.0,231.5381,231.9934,231.3864,231.9934,18091.0
2022-04-08 11:30:00,244.61,244.95,244.61,244.75,25768.0,231.9934,232.3158,231.9934,232.1262,25768.0
2022-04-08 11:40:00,244.73,245.14,244.56,245.06,32894.0,232.1072,232.496,231.946,232.4202,32894.0
2022-04-08 11:50:00,245.05,245.77,245.02,245.56,65486.0,232.4107,233.0935,232.3822,232.8944,65486.0
2022-04-08 12:00:00,245.58,245.77,245.44,245.59,27843.0,232.9133,233.0935,232.7806,232.9228,27843.0
2022-04-08 12:10:00,245.53,245.69,244.69,245.15,142833.0,232.8659,233.0177,232.0692,232.5055,142833.0
2022-04-08 12:20:00,245.17,245.4,245.02,245.14,23501.0,232.5245,232.7426,232.3822,232.496,23501.0
2022-04-08 12:30:00,245.16,245.16,243.8,243.93,18804.0,232.515,232.515,231.2252,231.3484,18804.0
2022-04-08 12:40:00,243.91,244.17,243.85,244.06,12995.0,231.3295,231.5761,231.2726,231.4717,12995.0
2022-04-08 12:50:00,244.03,244.62,243.91,244.39,17537.0,231.4433,232.0029,231.3295,231.7847,17537.0
2022-04-08 13:00:00,244.37,244.52,244.23,244.37,11322.0,231.7658,231.908,231.633,231.7658,11322.0
2022-04-08 13:10:00,244.47,244.87,244.33,244.81,14468.0,231.8606,232.24,231.7278,232.1831,14468.0
2022-04-08 13:20:00,244.84,245.05,244.57,244.73,20783.0,232.2115,232.4107,231.9554,232.1072,20783.0
2022-04-08 13:30:00,244.82,245.15,244.72,245.07,10078.0,232.1925,232.5055,232.0977,232.4297,10078.0
2022-04-08 13:40:00,245.05,245.11,244.71,244.84,11009.0,232.4107,232.4676,232.0882,232.2115,11009.0
2022-04-08 13:50:00,244.77,245.42,244.69,245.27,181871.0,232.1451,232.7616,232.0692,232.6193,181871.0
2022-04-08 14:00:00,245.19,245.84,245.17,245.84,22632.0,232.5435,233.1599,232.5245,233.1599,22632.0
2022-04-08 14:10:00,245.84,246.14,245.75,245.76,15450.0,233.1599,233.4445,233.0746,233.0841,15450.0
2022-04-08 14:20:00,245.67,245.75,244.97,245.2,19927.0,232.9987,233.0746,232.3348,232.5529,19927.0
2022-04-08 14:30:00,245.13,245.79,244.81,245.61,33082.0,232.4866,233.1125,232.1831,232.9418,33082.0
2022-04-08 14:40:00,245.67,245.95,245.65,245.75,23447.0,232.9987,233.2643,232.9797,233.0746,23447.0
2022-04-08 14:50:00,245.78,246.08,245.51,245.52,16672.0,233.103,233.3876,232.847,232.8564,16672.0
2022-04-08 15:00:00,245.53,245.64,245.1,245.2,17891.0,232.8659,232.9703,232.4581,232.5529,17891.0
2022-04-08 15:10:00,245.22,245.89,245.11,245.65,18236.0,232.5719,233.2074,232.4676,232.9797,18236.0
2022-04-08 15:20:00,245.67,245.87,245.66,245.77,16840.0,232.9987,233.1884,232.9892,233.0935,16840.0
2022-04-08 15:30:00,245.82,246.03,245.39,245.53,65371.0,233.141,233.3401,232.7331,232.8659,65371.0
2022-04-08 15:40:00,245.56,245.6,245.26,245.34,179209.0,232.8944,232.9323,232.6099,232.6857,179209.0
2022-04-08 15:50:00,245.34,245.92,245.17,245.85,281880.0,232.6857,233.2358,232.5245,233.1694,281880.0
2022-04-11 09:30:00,245.42,247.15,244.66,244.71,76457.0,232.7616,234.4024,232.0408,232.0882,76457.0
2022-04-11 09:40:00,244.7,245.81,244.52,244.58,64404.0,232.0787,233.1315,231.908,231.9649,64404.0
2022-04-11 09:50:00,244.48,246.42,244.33,245.66,34009.0,231.8701,233.71,231.7278,232.9892,34009.0
2022-04-11 10:00:00,245.71,245.94,245.28,245.8,37264.0,233.0366,233.2548,232.6288,233.122,37264.0
2022-04-11 10:10:00,245.77,246.0,244.34,244.56,30884.0,233.0935,233.3117,231.7373,231.946,30884.0
2022-04-11 10:20:00,244.51,244.95,244.05,244.22,17396.0,231.8985,232.3158,231.4623,231.6235,17396.0
2022-04-11 10:30:00,244.14,244.24,243.23,243.97,27913.0,231.5476,231.6425,230.6846,231.3864,27913.0
2022-04-11 10:40:00,243.94,244.04,243.51,243.77,19196.0,231.3579,231.4528,230.9501,231.1967,19196.0
2022-04-11 10:50:00,243.88,244.09,243.51,243.57,13216.0,231.301,231.5002,230.9501,231.007,13216.0
2022-04-11 11:00:00,243.59,244.2,243.55,243.75,17191.0,231.026,231.6045,230.988,231.1777,17191.0
2022-04-11 11:10:00,243.7,243.85,243.55,243.84,26556.0,231.1303,231.2726,230.988,231.2631,26556.0
2022-04-11 11:20:00,243.9,244.39,243.72,244.37,8872.0,231.32,231.7847,231.1493,231.7658,8872.0
2022-04-11 11:30:00,244.31,244.49,243.89,244.11,8951.0,231.7088,231.8796,231.3105,231.5192,8951.0
2022-04-11 11:40:00,244.15,244.6,244.09,244.55,15656.0,231.5571,231.9839,231.5002,231.9365,15656.0
2022-04-11 11:50:00,244.47,245.05,244.47,244.9,16177.0,231.8606,232.4107,231.8606,232.2684,16177.0
2022-04-11 12:00:00,244.89,245.32,244.88,245.06,15202.0,232.2589,232.6668,232.2495,232.4202,15202.0
2022-04-11 12:10:00,245.13,245.32,244.96,245.01,11754.0,232.4866,232.6668,232.3253,232.3727,11754.0
2022-04-11 12:20:00,245.07,245.38,244.96,245.22,11520.0,232.4297,232.7237,232.3253,232.5719,11520.0
2022-04-11 12:30:00,245.18,245.21,244.95,245.15,10450.0,232.534,232.5624,232.3158,232.5055,10450.0
2022-04-11 12:40:00,245.12,245.28,244.97,245.23,22784.0,232.4771,232.6288,232.3348,232.5814,22784.0
2022-04-11 12:50:00,245.23,245.39,244.92,245.0,24108.0,232.5814,232.7331,232.2874,232.3633,24108.0
2022-04-11 13:00:00,245.06,245.21,244.8,244.83,10458.0,232.4202,232.5624,232.1736,232.202,10458.0
2022-04-11 13:10:00,244.8,245.27,244.64,245.27,26746.0,232.1736,232.6193,232.0218,232.6193,26746.0
2022-04-11 13:20:00,245.22,245.24,244.95,245.0,17550.0,232.5719,232.5909,232.3158,232.3633,17550.0
2022-04-11 13:30:00,245.03,245.09,244.22,244.46,28262.0,232.3917,232.4486,231.6235,231.8511,28262.0
2022-04-11 13:40:00,244.51,244.94,244.45,244.79,13994.0,231.8985,232.3064,231.8416,232.1641,13994.0
2022-04-11 13:50:00,244.8,244.85,244.25,244.47,39748.0,232.1736,232.221,231.6519,231.8606,39748.0
2022-04-11 14:00:00,244.48,244.71,244.46,244.67,30266.0,231.8701,232.0882,231.8511,232.0503,30266.0
2022-04-11 14:10:00,244.63,244.8,244.47,244.6,20281.0,232.0123,232.1736,231.8606,231.9839,20281.0
2022-04-11 14:20:00,244.64,244.7,244.54,244.59,13755.0,232.0218,232.0787,231.927,231.9744,13755.0
2022-04-11 14:30:00,244.59,244.95,244.56,244.79,50274.0,231.9744,232.3158,231.946,232.1641,50274.0
2022-04-11 14:40:00,244.83,244.95,244.52,244.65,34928.0,232.202,232.3158,231.908,232.0313,34928.0
2022-04-11 14:50:00,244.6,244.73,244.5,244.6,42374.0,231.9839,232.1072,231.889,231.9839,42374.0
2022-04-11 15:00:00,244.6,244.95,244.16,244.18,38745.0,231.9839,232.3158,231.5666,231.5856,38745.0
2022-04-11 15:10:00,244.27,244.32,243.3,243.31,13889.0,231.6709,231.7183,230.7509,230.7604,13889.0
2022-04-11 15:20:00,243.27,243.4,242.78,242.82,19935.0,230.7225,230.8458,230.2578,230.2957,19935.0
2022-04-11 15:30:00,242.86,242.95,242.09,242.15,29928.0,230.3336,230.419,229.6034,229.6603,29928.0
2022-04-11 15:40:00,242.14,242.3,241.58,241.58,56384.0,229.6508,229.8025,229.1197,229.1197,56384.0
2022-04-11 15:50:00,241.63,241.88,240.57,240.87,187456.0,229.1671,229.4042,228.1618,228.4463,187456.0
2022-04-12 09:30:00,241.3,243.72,241.3,243.33,54568.0,228.8541,231.1493,228.8541,230.7794,54568.0
2022-04-12 09:40:00,243.46,245.3,242.74,245.27,27115.0,230.9027,232.6478,230.2198,232.6193,27115.0
2022-04-12 09:50:00,245.39,245.76,244.4,244.41,40073.0,232.7331,233.0841,231.7942,231.8037,40073.0
2022-04-12 10:00:00,244.61,244.65,243.52,244.04,79642.0,231.9934,232.0313,230.9596,231.4528,79642.0
2022-04-12 10:10:00,244.04,244.67,243.65,244.67,27441.0,231.4528,232.0503,231.0829,232.0503,27441.0
2022-04-12 10:20:00,244.73,245.24,244.27,244.56,24646.0,232.1072,232.5909,231.6709,231.946,24646.0
2022-04-12 10:30:00,244.78,244.92,244.29,244.36,7060.0,232.1546,232.2874,231.6899,231.7563,7060.0
2022-04-12 10:40:00,244.38,244.38,243.49,244.2,15172.0,231.7752,231.7752,230.9311,231.6045,15172.0
2022-04-12 10:50:00,244.11,244.3,243.72,243.82,7215.0,231.5192,231.6994,231.1493,231.2441,7215.0
2022-04-12 11:00:00,243.82,244.07,243.22,243.23,9285.0,231.2441,231.4812,230.6751,230.6846,9285.0
2022-04-12 11:10:00,243.21,244.29,243.21,244.29,7289.0,230.6656,231.6899,230.6656,231.6899,7289.0
2022-04-12 11:20:00,244.3,244.58,244.2,244.58,13519.0,231.6994,231.9649,231.6045,231.9649,13519.0
2022-04-12 11:30:00,244.61,244.99,244.33,244.71,14060.0,231.9934,232.3538,231.7278,232.0882,14060.0
2022-04-12 11:40:00,244.65,245.27,244.65,245.26,18486.0,232.0313,232.6193,232.0313,232.6099,18486.0
2022-04-12 11:50:00,245.22,245.71,245.22,245.57,12535.0,232.5719,233.0366,232.5719,232.9039,12535.0
2022-04-12 12:00:00,245.53,245.7,245.43,245.47,14475.0,232.8659,233.0272,232.7711,232.809,14475.0
2022-04-12 12:10:00,245.41,246.15,245.33,245.69,65895.0,232.7521,233.4539,232.6762,233.0177,65895.0
2022-04-12 12:20:00,245.57,245.91,244.97,244.97,7355.0,232.9039,233.2263,232.3348,232.3348,7355.0
2022-04-12 12:30:00,244.94,245.05,244.53,244.85,28047.0,232.3064,232.4107,231.9175,232.221,28047.0
2022-04-12 12:40:00,244.84,245.01,244.61,244.82,5865.0,232.2115,232.3727,231.9934,232.1925,5865.0
2022-04-12 12:50:00,244.9,244.99,244.57,244.63,22922.0,232.2684,232.3538,231.9554,232.0123,22922.0
2022-04-12 13:00:00,244.66,245.0,244.28,244.58,15953.0,232.0408,232.3633,231.6804,231.9649,15953.0
2022-04-12 13:10:00,244.63,244.91,244.52,244.69,7662.0,232.0123,232.2779,231.908,232.0692,7662.0
2022-04-12 13:20:00,244.65,245.15,244.6,244.77,8027.0,232.0313,232.5055,231.9839,232.1451,8027.0
2022-04-12 13:30:00,244.72,245.42,244.6,244.92,21266.0,232.0977,232.7616,231.9839,232.2874,21266.0
2022-04-12 13:40:00,244.87,244.93,244.34,244.39,7156.0,232.24,232.2969,231.7373,231.7847,7156.0
2022-04-12 13:50:00,244.46,244.46,243.86,243.88,10985.0,231.8511,231.8511,231.2821,231.301,10985.0
2022-04-12 14:00:00,243.84,244.5,243.82,244.23,14062.0,231.2631,231.889,231.2441,231.633,14062.0
2022-04-12 14:10:00,244.19,244.21,243.76,243.8,7478.0,231.595,231.614,231.1872,231.2252,7478.0
2022-04-12 14:20:00,243.76,243.82,243.57,243.79,13038.0,231.1872,231.2441,231.007,231.2157,13038.0
2022-04-12 14:30:00,243.86,244.18,243.86,244.02,11017.0,231.2821,231.5856,231.2821,231.4338,11017.0
2022-04-12 14:40:00,244.05,244.13,243.74,244.07,7810.0,231.4623,231.5381,231.1682,231.4812,7810.0
2022-04-12 14:50:00,244.01,244.57,243.96,244.57,10404.0,231.4243,231.9554,231.3769,231.9554,10404.0
2022-04-12 15:00:00,244.48,244.55,243.76,243.82,17028.0,231.8701,231.9365,231.1872,231.2441,17028.0
2022-04-12 15:10:00,243.84,243.95,243.51,243.68,25805.0,231.2631,231.3674,230.9501,231.1113,25805.0
2022-04-12 15:20:00,243.76,244.07,243.62,243.78,15648.0,231.1872,231.4812,231.0544,231.2062,15648.0
2022-04-12 15:30:00,243.78,244.12,243.56,244.11,24506.0,231.2062,231.5286,230.9975,231.5192,24506.0
2022-04-12 15:40:00,244.06,244.23,243.61,243.83,36016.0,231.4717,231.633,231.045,231.2536,36016.0
2022-04-12 15:50:00,243.91,244.25,243.68,243.83,111744.0,231.3295,231.6519,231.1113,231.2536,111744.0
2022-04-13 09:30:00,242.59,243.62,242.52,243.57,31434.0,230.0776,231.0544,230.0112,231.007,31434.0
2022-04-13 09:40:00,243.74,243.74,242.24,242.92,13925.0,231.1682,231.1682,229.7456,230.3905,13925.0
2022-04-13 09:50:00,242.92,243.5,242.24,243.32,26719.0,230.3905,230.9406,229.7456,230.7699,26719.0
2022-04-13 10:00:00,243.18,244.2,242.37,243.71,14772.0,230.6371,231.6045,229.8689,231.1398,14772.0
2022-04-13 10:10:00,243.88,244.96,243.88,244.5,15320.0,231.301,232.3253,231.301,231.889,15320.0
2022-04-13 10:20:00,244.49,244.81,243.76,243.87,25437.0,231.8796,232.1831,231.1872,231.2915,25437.0
2022-04-13 10:30:00,243.79,244.65,243.72,244.41,8257.0,231.2157,232.0313,231.1493,231.8037,8257.0
2022-04-13 10:40:00,244.39,244.78,244.12,244.71,12047.0,231.7847,232.1546,231.5286,232.0882,12047.0
2022-04-13 10:50:00,244.67,245.62,244.47,245.43,33119.0,232.0503,232.9513,231.8606,232.7711,33119.0
2022-04-13 11:00:00,245.45,245.93,245.31,245.58,31146.0,232.7901,233.2453,232.6573,232.9133,31146.0
2022-04-13 11:10:00,245.56,245.8,245.44,245.44,16484.0,232.8944,233.122,232.7806,232.7806,16484.0
2022-04-13 11:20:00,245.45,245.48,244.95,245.22,23888.0,232.7901,232.8185,232.3158,232.5719,23888.0
2022-04-13 11:30:00,245.27,245.29,244.21,244.38,29166.0,232.6193,232.6383,231.614,231.7752,29166.0
2022-04-13 11:40:00,244.41,244.41,244.02,244.31,8983.0,231.8037,231.8037,231.4338,231.7088,8983.0
2022-04-13 11:50:00,244.27,244.29,243.61,243.71,21719.0,231.6709,231.6899,231.045,231.1398,21719.0
2022-04-13 12:00:00,243.68,244.16,243.53,243.62,11883.0,231.1113,231.5666,230.9691,231.0544,11883.0
2022-04-13 12:10:00,243.63,244.04,243.45,243.87,7826.0,231.0639,231.4528,230.8932,231.2915,7826.0
2022-04-13 12:20:00,243.85,244.21,243.79,244.07,15757.0,231.2726,231.614,231.2157,231.4812,15757.0
2022-04-13 12:30:00,244.11,244.6,244.01,244.45,10245.0,231.5192,231.9839,231.4243,231.8416,10245.0
2022-04-13 12:40:00,244.41,244.69,244.4,244.56,8025.0,231.8037,232.0692,231.7942,231.946,8025.0
2022-04-13 12:50:00,244.59,244.65,243.87,243.96,12343.0,231.9744,232.0313,231.2915,231.3769,12343.0
2022-04-13 13:00:00,244.01,244.41,243.99,244.41,15688.0,231.4243,231.8037,231.4054,231.8037,15688.0
2022-04-13 13:10:00,244.39,244.61,244.26,244.51,10415.0,231.7847,231.9934,231.6614,231.8985,10415.0
2022-04-13 13:20:00,244.49,244.55,244.15,244.24,10937.0,231.8796,231.9365,231.5571,231.6425,10937.0
2022-04-13 13:30:00,244.23,244.23,244.04,244.14,13029.0,231.633,231.633,231.4528,231.5476,13029.0
2022-04-13 13:40:00,244.12,244.34,244.06,244.16,9147.0,231.5286,231.7373,231.4717,231.5666,9147.0
2022-04-13 13:50:00,244.16,244.6,244.11,244.6,10291.0,231.5666,231.9839,231.5192,231.9839,10291.0
2022-04-13 14:00:00,244.6,244.72,244.42,244.65,8369.0,231.9839,232.0977,231.8132,232.0313,8369.0
2022-04-13 14:10:00,244.62,244.71,244.37,244.65,7318.0,232.0029,232.0882,231.7658,232.0313,7318.0
2022-04-13 14:20:00,244.64,244.88,244.57,244.77,14706.0,232.0218,232.2495,231.9554,232.1451,14706.0
2022-04-13 14:30:00,244.79,245.06,244.77,245.01,11505.0,232.1641,232.4202,232.1451,232.3727,11505.0
2022-04-13 14:40:00,244.9,245.12,244.85,245.12,9719.0,232.2684,232.4771,232.221,232.4771,9719.0
2022-04-13 14:50:00,245.22,245.46,245.09,245.24,17237.0,232.5719,232.7995,232.4486,232.5909,17237.0
2022-04-13 15:00:00,245.19,245.31,244.94,245.22,21418.0,232.5435,232.6573,232.3064,232.5719,21418.0
2022-04-13 15:10:00,245.18,245.24,245.02,245.16,11805.0,232.534,232.5909,232.3822,232.515,11805.0
2022-04-13 15:20:00,245.13,245.28,244.96,245.18,17281.0,232.4866,232.6288,232.3253,232.534,17281.0
2022-04-13 15:30:00,245.16,245.76,245.06,245.67,35568.0,232.515,233.0841,232.4202,232.9987,35568.0
2022-04-13 15:40:00,245.67,245.75,245.34,245.42,29933.0,232.9987,233.0746,232.6857,232.7616,29933.0
2022-04-13 15:50:00,245.32,245.56,245.08,245.35,92378.0,232.6668,232.8944,232.4391,232.6952,92378.0
2022-04-14 09:30:00,247.26,250.3,246.87,248.22,207766.0,234.5067,237.3899,234.1368,235.4172,207766.0
2022-04-14 09:40:00,248.33,249.07,247.93,248.32,44265.0,235.5215,236.2233,235.1421,235.512,44265.0
2022-04-14 09:50:00,248.1,248.44,247.34,247.47,13927.0,235.3034,235.6258,234.5826,234.7059,13927.0
2022-04-14 10:00:00,247.47,248.3,247.17,247.61,19339.0,234.7059,235.4931,234.4213,234.8386,19339.0
2022-04-14 10:10:00,247.64,249.43,247.6,249.16,85382.0,234.8671,236.5648,234.8292,236.3087,85382.0
2022-04-14 10:20:00,249.14,249.4,248.87,249.35,42898.0,236.2897,236.5363,236.0337,236.4889,42898.0
2022-04-14 10:30:00,249.3,249.57,249.01,249.04,32898.0,236.4415,236.6975,236.1664,236.1949,32898.0
2022-04-14 10:40:00,249.03,249.76,249.02,249.66,32944.0,236.1854,236.8777,236.1759,236.7829,32944.0
2022-04-14 10:50:00,249.68,249.69,248.69,248.74,12229.0,236.8019,236.8114,235.8629,235.9104,12229.0
2022-04-14 11:00:00,248.7,249.11,248.7,249.03,16906.0,235.8724,236.2613,235.8724,236.1854,16906.0
2022-04-14 11:10:00,249.05,249.53,248.8,249.0,47976.0,236.2044,236.6596,235.9673,236.1569,47976.0
2022-04-14 11:20:00,249.07,249.3,248.66,249.3,18781.0,236.2233,236.4415,235.8345,236.4415,18781.0
2022-04-14 11:30:00,249.22,249.29,248.74,248.75,35056.0,236.3656,236.432,235.9104,235.9198,35056.0
2022-04-14 11:40:00,248.74,248.98,248.61,248.86,16559.0,235.9104,236.138,235.7871,236.0242,16559.0
2022-04-14 11:50:00,248.91,249.07,248.75,248.89,13680.0,236.0716,236.2233,235.9198,236.0526,13680.0
2022-04-14 12:00:00,248.83,248.95,248.67,248.79,16472.0,235.9957,236.1095,235.844,235.9578,16472.0
2022-04-14 12:10:00,248.83,248.83,248.45,248.76,12801.0,235.9957,235.9957,235.6353,235.9293,12801.0
2022-04-14 12:20:00,248.75,248.81,248.49,248.49,9259.0,235.9198,235.9767,235.6733,235.6733,9259.0
2022-04-14 12:30:00,248.51,249.17,248.49,248.98,15127.0,235.6922,236.3182,235.6733,236.138,15127.0
2022-04-14 12:40:00,249.07,249.08,248.56,248.56,27829.0,236.2233,236.2328,235.7396,235.7396,27829.0
2022-04-14 12:50:00,248.67,249.14,248.56,249.14,11408.0,235.844,236.2897,235.7396,236.2897,11408.0
2022-04-14 13:00:00,249.04,249.04,248.73,248.88,11870.0,236.1949,236.1949,235.9009,236.0431,11870.0
2022-04-14 13:10:00,248.86,249.24,248.76,248.81,16973.0,236.0242,236.3846,235.9293,235.9767,16973.0
2022-04-14 13:20:00,248.71,249.03,248.56,249.03,17530.0,235.8819,236.1854,235.7396,236.1854,17530.0
2022-04-14 13:30:00,249.05,249.27,249.01,249.11,9030.0,236.2044,236.413,236.1664,236.2613,9030.0
2022-04-14 13:40:00,249.11,249.74,249.1,249.49,28501.0,236.2613,236.8588,236.2518,236.6217,28501.0
2022-04-14 13:50:00,249.49,249.74,249.33,249.74,37687.0,236.6217,236.8588,236.4699,236.8588,37687.0
2022-04-14 14:00:00,249.82,249.92,249.64,249.67,20313.0,236.9347,237.0295,236.7639,236.7924,20313.0
2022-04-14 14:10:00,249.69,249.86,249.64,249.68,24978.0,236.8114,236.9726,236.7639,236.8019,24978.0
2022-04-14 14:20:00,249.68,249.82,249.49,249.81,26838.0,236.8019,236.9347,236.6217,236.9252,26838.0
2022-04-14 14:30:00,249.78,249.79,248.73,248.88,27051.0,236.8967,236.9062,235.9009,236.0431,27051.0
2022-04-14 14:40:00,248.92,249.27,248.91,249.15,13247.0,236.0811,236.413,236.0716,236.2992,13247.0
2022-04-14 14:50:00,249.14,249.26,248.82,248.96,24738.0,236.2897,236.4035,235.9862,236.119,24738.0
2022-04-14 15:00:00,248.97,249.24,248.9,249.11,28845.0,236.1285,236.3846,236.0621,236.2613,28845.0
2022-04-14 15:10:00,249.13,249.49,249.07,249.22,32117.0,236.2802,236.6217,236.2233,236.3656,32117.0
2022-04-14 15:20:00,249.22,249.42,249.04,249.29,32131.0,236.3656,236.5553,236.1949,236.432,32131.0
2022-04-14 15:30:00,249.27,249.29,248.86,249.02,60453.0,236.413,236.432,236.0242,236.1759,60453.0
2022-04-14 15:40:00,248.99,249.3,248.92,249.13,44254.0,236.1475,236.4415,236.0811,236.2802,44254.0
2022-04-14 15:50:00,249.14,249.14,248.67,248.9,133657.0,236.2897,236.2897,235.844,236.0621,133657.0
2022-04-18 09:30:00,246.95,249.41,246.27,249.13,28362.0,234.2127,236.5458,233.5678,236.2802,28362.0
2022-04-18 09:40:00,249.05,249.44,248.41,248.52,14205.0,236.2044,236.5743,235.5974,235.7017,14205.0
2022-04-18 09:50:00,248.58,249.87,248.29,249.6,14142.0,235.7586,236.9821,235.4836,236.726,14142.0
2022-04-18 10:00:00,249.33,249.82,248.37,248.62,19310.0,236.4699,236.9347,235.5594,235.7965,19310.0
2022-04-18 10:10:00,248.61,249.26,248.41,248.89,11070.0,235.7871,236.4035,235.5974,236.0526,11070.0
2022-04-18 10:20:00,248.81,249.25,248.62,248.7,11153.0,235.9767,236.3941,235.7965,235.8724,11153.0
2022-04-18 10:30:00,248.85,249.87,248.85,249.57,11178.0,236.0147,236.9821,236.0147,236.6975,11178.0
2022-04-18 10:40:00,249.58,250.27,249.52,249.92,11851.0,236.707,237.3614,236.6501,237.0295,11851.0
2022-04-18 10:50:00,250.01,250.06,249.3,249.3,12046.0,237.1149,237.1623,236.4415,236.4415,12046.0
2022-04-18 11:00:00,249.26,249.66,249.17,249.46,8730.0,236.4035,236.7829,236.3182,236.5932,8730.0
2022-04-18 11:10:00,249.32,249.65,249.07,249.49,10527.0,236.4604,236.7734,236.2233,236.6217,10527.0
2022-04-18 11:20:00,249.36,249.36,248.62,248.81,18464.0,236.4984,236.4984,235.7965,235.9767,18464.0
2022-04-18 11:30:00,248.68,248.89,248.52,248.53,5000.0,235.8535,236.0526,235.7017,235.7112,5000.0
2022-04-18 11:40:00,248.51,248.68,248.3,248.59,6947.0,235.6922,235.8535,235.4931,235.7681,6947.0
2022-04-18 11:50:00,248.73,249.15,248.66,249.07,9171.0,235.9009,236.2992,235.8345,236.2233,9171.0
2022-04-18 12:00:00,249.04,250.03,249.04,249.67,41072.0,236.1949,237.1338,236.1949,236.7924,41072.0
2022-04-18 12:10:00,249.59,249.88,248.94,249.06,35646.0,236.7165,236.9916,236.1,236.2139,35646.0
2022-04-18 12:20:00,249.24,249.66,249.19,249.28,10739.0,236.3846,236.7829,236.3371,236.4225,10739.0
2022-04-18 12:30:00,249.27,249.67,249.09,249.49,11248.0,236.413,236.7924,236.2423,236.6217,11248.0
2022-04-18 12:40:00,249.51,249.77,249.38,249.62,8851.0,236.6406,236.8872,236.5173,236.745,8851.0
2022-04-18 12:50:00,249.6,249.69,249.2,249.48,11063.0,236.726,236.8114,236.3466,236.6122,11063.0
2022-04-18 13:00:00,249.43,250.19,249.43,249.97,8505.0,236.5648,237.2856,236.5648,237.0769,8505.0
2022-04-18 13:10:00,249.94,250.4,249.69,249.81,30040.0,237.0485,237.4847,236.8114,236.9252,30040.0
2022-04-18 13:20:00,249.84,250.81,249.73,250.64,10380.0,236.9536,237.8736,236.8493,237.7124,10380.0
2022-04-18 13:30:00,250.68,251.19,250.68,250.98,14165.0,237.7503,238.234,237.7503,238.0348,14165.0
2022-04-18 13:40:00,251.14,251.32,250.74,251.27,25274.0,238.1866,238.3573,237.8072,238.3099,25274.0
2022-04-18 13:50:00,251.26,251.54,251.01,251.26,19645.0,238.3004,238.5659,238.0633,238.3004,19645.0
2022-04-18 14:00:00,251.2,251.39,251.12,251.19,9259.0,238.2435,238.4237,238.1676,238.234,9259.0
2022-04-18 14:10:00,251.13,251.13,250.36,250.43,8125.0,238.1771,238.1771,237.4468,237.5132,8125.0
2022-04-18 14:20:00,250.45,250.89,250.39,250.53,17044.0,237.5322,237.9495,237.4753,237.608,17044.0
2022-04-18 14:30:00,250.58,250.87,250.45,250.76,14920.0,237.6555,237.9305,237.5322,237.8262,14920.0
2022-04-18 14:40:00,250.81,251.25,250.69,250.83,81234.0,237.8736,238.2909,237.7598,237.8926,81234.0
2022-04-18 14:50:00,250.85,251.02,250.68,250.69,8530.0,237.9115,238.0728,237.7503,237.7598,8530.0
2022-04-18 15:00:00,250.68,250.76,250.1,250.25,10206.0,237.7503,237.8262,237.2002,237.3425,10206.0
2022-04-18 15:10:00,250.21,250.66,250.21,250.46,13005.0,237.3045,237.7313,237.3045,237.5416,13005.0
2022-04-18 15:20:00,250.56,250.56,250.17,250.17,9874.0,237.6365,237.6365,237.2666,237.2666,9874.0
2022-04-18 15:30:00,250.21,250.21,249.66,249.75,36012.0,237.3045,237.3045,236.7829,236.8683,36012.0
2022-04-18 15:40:00,249.81,249.86,249.59,249.78,36258.0,236.9252,236.9726,236.7165,236.8967,36258.0
2022-04-18 15:50:00,249.76,250.33,249.75,250.24,98461.0,236.8777,237.4183,236.8683,237.333,98461.0
2022-04-19 09:30:00,251.58,252.69,251.18,252.31,42795.0,238.6039,239.6566,238.2245,239.2962,42795.0
2022-04-19 09:40:00,252.16,253.77,252.1,253.77,17670.0,239.154,240.6809,239.0971,240.6809,17670.0
2022-04-19 09:50:00,253.75,255.28,253.65,255.1,83457.0,240.6619,242.113,240.5671,241.9423,83457.0
2022-04-19 10:00:00,255.0,255.12,254.26,254.84,39429.0,241.8475,241.9613,241.1456,241.6957,39429.0
2022-04-19 10:10:00,254.95,255.59,253.94,254.21,28711.0,241.8001,242.407,240.8421,241.0982,28711.0
2022-04-19 10:20:00,254.15,255.27,254.12,255.27,14306.0,241.0413,242.1035,241.0129,242.1035,14306.0
2022-04-19 10:30:00,255.35,255.62,254.57,254.84,37577.0,242.1794,242.4355,241.4397,241.6957,37577.0
2022-04-19 10:40:00,254.73,255.96,254.72,255.84,18937.0,241.5914,242.758,241.5819,242.6441,18937.0
2022-04-19 10:50:00,255.85,256.21,255.62,255.83,21023.0,242.6536,242.9951,242.4355,242.6347,21023.0
2022-04-19 11:00:00,255.84,256.45,255.72,255.73,18676.0,242.6441,243.2227,242.5303,242.5398,18676.0
2022-04-19 11:10:00,255.8,256.69,255.69,256.54,29174.0,242.6062,243.4503,242.5019,243.308,29174.0
2022-04-19 11:20:00,256.51,256.56,255.6,255.79,24747.0,243.2796,243.327,242.4165,242.5967,24747.0
2022-04-19 11:30:00,255.86,256.15,255.38,255.64,20110.0,242.6631,242.9382,242.2079,242.4545,20110.0
2022-04-19 11:40:00,255.61,255.61,254.72,254.88,21606.0,242.426,242.426,241.5819,241.7337,21606.0
2022-04-19 11:50:00,254.84,255.07,254.47,254.51,20948.0,241.6957,241.9139,241.3448,241.3827,20948.0
2022-04-19 12:00:00,254.49,255.05,254.23,254.38,30025.0,241.3638,241.8949,241.1172,241.2595,30025.0
2022-04-19 12:10:00,254.45,254.45,253.72,254.12,39662.0,241.3258,241.3258,240.6335,241.0129,39662.0
2022-04-19 12:20:00,254.17,254.29,253.78,253.91,26560.0,241.0603,241.1741,240.6904,240.8137,26560.0
2022-04-19 12:30:00,253.93,253.93,253.12,253.31,28752.0,240.8327,240.8327,240.0644,240.2446,28752.0
2022-04-19 12:40:00,253.27,253.77,253.27,253.5,7921.0,240.2067,240.6809,240.2067,240.4248,7921.0
2022-04-19 12:50:00,253.53,253.66,253.4,253.43,6806.0,240.4533,240.5766,240.33,240.3585,6806.0
2022-04-19 13:00:00,253.48,254.18,253.38,253.81,9983.0,240.4059,241.0698,240.311,240.7189,9983.0
2022-04-19 13:10:00,253.79,254.17,253.79,254.17,5735.0,240.6999,241.0603,240.6999,241.0603,5735.0
2022-04-19 13:20:00,254.27,254.45,254.02,254.04,22146.0,241.1551,241.3258,240.918,240.937,22146.0
2022-04-19 13:30:00,254.14,254.25,253.49,253.49,10017.0,241.0318,241.1362,240.4154,240.4154,10017.0
2022-04-19 13:40:00,253.49,253.93,253.34,253.83,25770.0,240.4154,240.8327,240.2731,240.7378,25770.0
2022-04-19 13:50:00,253.81,253.88,253.4,253.68,20338.0,240.7189,240.7852,240.33,240.5956,20338.0
2022-04-19 14:00:00,253.59,253.83,253.29,253.29,22495.0,240.5102,240.7378,240.2257,240.2257,22495.0
2022-04-19 14:10:00,253.36,253.7,253.22,253.24,16084.0,240.2921,240.6145,240.1593,240.1783,16084.0
2022-04-19 14:20:00,253.45,253.94,253.37,253.77,12617.0,240.3774,240.8421,240.3015,240.6809,12617.0
2022-04-19 14:30:00,253.84,254.6,253.76,254.55,34708.0,240.7473,241.4681,240.6714,241.4207,34708.0
2022-04-19 14:40:00,254.47,254.88,254.46,254.82,13266.0,241.3448,241.7337,241.3353,241.6768,13266.0
2022-04-19 14:50:00,254.82,255.43,254.82,255.24,35105.0,241.6768,242.2553,241.6768,242.0751,35105.0
2022-04-19 15:00:00,255.26,255.5,255.26,255.32,25861.0,242.0941,242.3217,242.0941,242.151,25861.0
2022-04-19 15:10:00,255.36,256.06,255.33,256.0,25579.0,242.1889,242.8528,242.1605,242.7959,25579.0
2022-04-19 15:20:00,256.0,256.13,255.31,255.34,49069.0,242.7959,242.9192,242.1415,242.1699,49069.0
2022-04-19 15:30:00,255.35,255.38,255.1,255.34,29302.0,242.1794,242.2079,241.9423,242.1699,29302.0
2022-04-19 15:40:00,255.32,255.36,254.93,255.09,58967.0,242.151,242.1889,241.7811,241.9328,58967.0
2022-04-19 15:50:00,255.12,255.7,255.11,255.36,152091.0,241.9613,242.5114,241.9518,242.1889,152091.0
2022-04-20 09:30:00,257.49,258.78,257.38,257.85,45446.0,244.209,245.4325,244.1047,244.5505,45446.0
2022-04-20 09:40:00,258.14,258.45,256.97,257.46,32152.0,244.8255,245.1195,243.7159,244.1806,32152.0
2022-04-20 09:50:00,257.34,258.2,257.34,257.85,33346.0,244.0668,244.8824,244.0668,244.5505,33346.0
2022-04-20 10:00:00,257.63,258.0,257.4,257.73,29126.0,244.3418,244.6927,244.1237,244.4367,29126.0
2022-04-20 10:10:00,257.78,257.78,257.13,257.3,14457.0,244.4841,244.4841,243.8676,244.0288,14457.0
2022-04-20 10:20:00,257.35,257.57,257.09,257.24,27939.0,244.0763,244.2849,243.8297,243.9719,27939.0
2022-04-20 10:30:00,257.25,258.26,257.25,258.09,23363.0,243.9814,244.9393,243.9814,244.7781,23363.0
2022-04-20 10:40:00,258.11,258.11,257.47,257.62,15250.0,244.7971,244.7971,244.1901,244.3323,15250.0
2022-04-20 10:50:00,257.51,257.9,257.4,257.64,49124.0,244.228,244.5979,244.1237,244.3513,49124.0
2022-04-20 11:00:00,257.66,257.89,257.23,257.7,40926.0,244.3703,244.5884,243.9625,244.4082,40926.0
2022-04-20 11:10:00,257.69,257.83,257.43,257.69,13780.0,244.3987,244.5315,244.1521,244.3987,13780.0
2022-04-20 11:20:00,257.73,258.33,257.63,258.26,10236.0,244.4367,245.0057,244.3418,244.9393,10236.0
2022-04-20 11:30:00,258.33,259.1,258.3,258.97,13909.0,245.0057,245.736,244.9773,245.6127,13909.0
2022-04-20 11:40:00,258.92,259.29,258.53,258.62,13286.0,245.5653,245.9162,245.1954,245.2808,13286.0
2022-04-20 11:50:00,258.68,258.98,258.42,258.98,14736.0,245.3377,245.6222,245.0911,245.6222,14736.0
2022-04-20 12:00:00,259.03,259.03,258.33,258.33,6941.0,245.6696,245.6696,245.0057,245.0057,6941.0
2022-04-20 12:10:00,258.52,258.74,258.29,258.63,6536.0,245.1859,245.3946,244.9678,245.2902,6536.0
2022-04-20 12:20:00,258.71,258.76,258.28,258.49,7681.0,245.3661,245.4135,244.9583,245.1575,7681.0
2022-04-20 12:30:00,258.45,258.71,258.45,258.58,6833.0,245.1195,245.3661,245.1195,245.2428,6833.0
2022-04-20 12:40:00,258.65,258.94,258.53,258.91,6751.0,245.3092,245.5843,245.1954,245.5558,6751.0
2022-04-20 12:50:00,258.92,259.26,258.8,259.18,25745.0,245.5653,245.8878,245.4515,245.8119,25745.0
2022-04-20 13:00:00,259.17,259.37,258.77,259.25,25509.0,245.8024,245.9921,245.423,245.8783,25509.0
2022-04-20 13:10:00,259.24,259.31,258.99,259.0,7289.0,245.8688,245.9352,245.6317,245.6412,7289.0
2022-04-20 13:20:00,258.94,258.94,258.4,258.71,13401.0,245.5843,245.5843,245.0721,245.3661,13401.0
2022-04-20 13:30:00,258.73,258.89,258.59,258.79,13717.0,245.3851,245.5368,245.2523,245.442,13717.0
2022-04-20 13:40:00,258.78,259.14,258.78,258.8,10843.0,245.4325,245.7739,245.4325,245.4515,10843.0
2022-04-20 13:50:00,258.81,258.98,258.62,258.95,12826.0,245.461,245.6222,245.2808,245.5937,12826.0
2022-04-20 14:00:00,258.86,259.04,258.74,258.88,10500.0,245.5084,245.6791,245.3946,245.5274,10500.0
2022-04-20 14:10:00,258.88,259.03,258.68,258.79,18169.0,245.5274,245.6696,245.3377,245.442,18169.0
2022-04-20 14:20:00,258.81,258.93,258.7,258.91,11523.0,245.461,245.5748,245.3566,245.5558,11523.0
2022-04-20 14:30:00,258.89,258.98,258.69,258.83,12697.0,245.5368,245.6222,245.3472,245.4799,12697.0
2022-04-20 14:40:00,258.82,258.91,258.76,258.77,11818.0,245.4704,245.5558,245.4135,245.423,11818.0
2022-04-20 14:50:00,258.72,258.95,258.67,258.8,25939.0,245.3756,245.5937,245.3282,245.4515,25939.0
2022-04-20 15:00:00,258.77,258.99,258.69,258.86,25810.0,245.423,245.6317,245.3472,245.5084,25810.0
2022-04-20 15:10:00,258.83,259.16,258.8,259.01,10742.0,245.4799,245.7929,245.4515,245.6506,10742.0
2022-04-20 15:20:00,259.0,259.33,258.86,259.05,13772.0,245.6412,245.9541,245.5084,245.6886,13772.0
2022-04-20 15:30:00,259.08,259.26,258.91,259.01,42931.0,245.717,245.8878,245.5558,245.6506,42931.0
2022-04-20 15:40:00,259.03,259.27,258.86,259.1,51681.0,245.6696,245.8972,245.5084,245.736,51681.0
2022-04-20 15:50:00,259.09,259.3,258.82,259.05,127264.0,245.7265,245.9257,245.4704,245.6886,127264.0
2022-04-21 09:30:00,260.0,260.86,259.75,260.17,53109.0,246.5896,247.4052,246.3525,246.7508,53109.0
2022-04-21 09:40:00,260.21,261.08,259.88,261.03,27562.0,246.7888,247.6139,246.4758,247.5665,27562.0
2022-04-21 09:50:00,261.1,262.17,260.77,262.17,32848.0,247.6328,248.6477,247.3199,248.6477,32848.0
2022-04-21 10:00:00,262.21,262.21,260.44,260.95,34509.0,248.6856,248.6856,247.0069,247.4906,34509.0
2022-04-21 10:10:00,260.89,261.63,260.89,261.25,57750.0,247.4337,248.1355,247.4337,247.7751,57750.0
2022-04-21 10:20:00,261.17,261.17,260.08,260.2,77926.0,247.6992,247.6992,246.6655,246.7793,77926.0
2022-04-21 10:30:00,260.24,260.47,260.0,260.35,52951.0,246.8172,247.0353,246.5896,246.9215,52951.0
2022-04-21 10:40:00,260.38,260.52,260.22,260.4,44541.0,246.95,247.0828,246.7982,246.969,44541.0
2022-04-21 10:50:00,260.42,260.82,260.2,260.62,31194.0,246.9879,247.3673,246.7793,247.1776,31194.0
2022-04-21 11:00:00,260.6,260.76,260.2,260.67,47243.0,247.1586,247.3104,246.7793,247.225,47243.0
2022-04-21 11:10:00,260.74,260.87,260.1,260.57,35334.0,247.2914,247.4147,246.6844,247.1302,35334.0
2022-04-21 11:20:00,260.69,260.69,260.46,260.57,25898.0,247.244,247.244,247.0259,247.1302,25898.0
2022-04-21 11:30:00,260.52,260.57,259.67,260.25,48613.0,247.0828,247.1302,246.2766,246.8267,48613.0
2022-04-21 11:40:00,260.23,260.52,260.03,260.28,14513.0,246.8077,247.0828,246.618,246.8551,14513.0
2022-04-21 11:50:00,260.22,260.44,259.98,260.19,11513.0,246.7982,247.0069,246.5706,246.7698,11513.0
2022-04-21 12:00:00,260.02,260.02,259.15,259.31,39447.0,246.6086,246.6086,245.7834,245.9352,39447.0
2022-04-21 12:10:00,259.29,259.3,258.47,258.74,27197.0,245.9162,245.9257,245.1385,245.3946,27197.0
2022-04-21 12:20:00,258.74,258.97,258.63,258.63,11634.0,245.3946,245.6127,245.2902,245.2902,11634.0
2022-04-21 12:30:00,258.61,259.02,258.61,258.77,4526.0,245.2713,245.6601,245.2713,245.423,4526.0
2022-04-21 12:40:00,258.68,259.11,258.59,258.93,9134.0,245.3377,245.7455,245.2523,245.5748,9134.0
2022-04-21 12:50:00,258.9,258.9,257.82,257.96,25849.0,245.5463,245.5463,244.522,244.6548,25849.0
2022-04-21 13:00:00,257.93,258.07,257.55,257.56,20378.0,244.6264,244.7591,244.266,244.2754,20378.0
2022-04-21 13:10:00,257.5,257.54,256.79,256.92,26915.0,244.2185,244.2565,243.5451,243.6684,26915.0
2022-04-21 13:20:00,256.89,257.58,256.84,257.42,8077.0,243.64,244.2944,243.5926,244.1427,8077.0
2022-04-21 13:30:00,257.45,257.59,256.56,256.63,8319.0,244.1711,244.3039,243.327,243.3934,8319.0
2022-04-21 13:40:00,256.68,257.41,256.67,257.15,8894.0,243.4408,244.1332,243.4313,243.8866,8894.0
2022-04-21 13:50:00,257.14,257.23,256.77,256.81,11070.0,243.8771,243.9625,243.5262,243.5641,11070.0
2022-04-21 14:00:00,256.77,257.01,256.5,256.91,17559.0,243.5262,243.7538,243.2701,243.659,17559.0
2022-04-21 14:10:00,256.82,257.0,256.71,256.74,10201.0,243.5736,243.7443,243.4693,243.4977,10201.0
2022-04-21 14:20:00,256.79,257.4,256.54,257.35,36655.0,243.5451,244.1237,243.308,244.0763,36655.0
2022-04-21 14:30:00,257.33,258.14,257.3,257.82,8766.0,244.0573,244.8255,244.0288,244.522,8766.0
2022-04-21 14:40:00,257.8,257.81,256.92,257.0,7956.0,244.5031,244.5125,243.6684,243.7443,7956.0
2022-04-21 14:50:00,257.04,257.12,256.64,256.67,7230.0,243.7823,243.8581,243.4029,243.4313,7230.0
2022-04-21 15:00:00,256.7,256.8,256.22,256.23,18603.0,243.4598,243.5546,243.0045,243.014,18603.0
2022-04-21 15:10:00,256.19,256.62,256.1,256.56,20532.0,242.9761,243.3839,242.8907,243.327,20532.0
2022-04-21 15:20:00,256.49,256.95,256.28,256.89,20841.0,243.2606,243.6969,243.0615,243.64,20841.0
2022-04-21 15:30:00,256.85,256.85,255.73,255.89,30522.0,243.6021,243.6021,242.5398,242.6916,30522.0
2022-04-21 15:40:00,255.97,256.41,255.63,255.64,40974.0,242.7674,243.1847,242.445,242.4545,40974.0
2022-04-21 15:50:00,255.67,256.34,255.59,255.97,137838.0,242.4829,243.1184,242.407,242.7674,137838.0
2022-04-22 09:30:00,255.62,255.62,252.44,252.93,42387.0,242.4355,242.4355,239.4195,239.8842,42387.0
2022-04-22 09:40:00,252.8,253.19,251.5,252.41,28576.0,239.7609,240.1308,238.528,239.3911,28576.0
2022-04-22 09:50:00,252.48,252.56,250.47,250.69,45718.0,239.4575,239.5333,237.5511,237.7598,45718.0
2022-04-22 10:00:00,250.59,251.61,250.57,250.92,25077.0,237.6649,238.6323,237.646,237.9779,25077.0
2022-04-22 10:10:00,250.95,251.57,250.82,251.36,15425.0,238.0064,238.5944,237.8831,238.3952,15425.0
2022-04-22 10:20:00,251.39,251.97,251.17,251.91,20270.0,238.4237,238.9738,238.215,238.9169,20270.0
2022-04-22 10:30:00,251.87,252.23,251.63,251.93,15530.0,238.8789,239.2203,238.6513,238.9358,15530.0
2022-04-22 10:40:00,251.91,251.94,250.93,251.0,16743.0,238.9169,238.9453,237.9874,238.0538,16743.0
2022-04-22 10:50:00,251.0,251.07,250.69,250.75,12604.0,238.0538,238.1202,237.7598,237.8167,12604.0
2022-04-22 11:00:00,250.71,251.52,250.71,251.52,15557.0,237.7787,238.547,237.7787,238.547,15557.0
2022-04-22 11:10:00,251.54,251.54,250.55,250.93,23164.0,238.5659,238.5659,237.627,237.9874,23164.0
2022-04-22 11:20:00,251.02,251.13,250.6,250.81,13062.0,238.0728,238.1771,237.6744,237.8736,13062.0
2022-04-22 11:30:00,250.93,251.3,250.81,251.05,25719.0,237.9874,238.3383,237.8736,238.1012,25719.0
2022-04-22 11:40:00,251.09,251.22,250.7,250.83,35242.0,238.1391,238.2624,237.7693,237.8926,35242.0
2022-04-22 11:50:00,250.82,250.91,250.49,250.83,7425.0,237.8831,237.9684,237.5701,237.8926,7425.0
2022-04-22 12:00:00,250.62,250.95,250.4,250.95,15487.0,237.6934,238.0064,237.4847,238.0064,15487.0
2022-04-22 12:10:00,251.03,251.47,250.91,251.47,29076.0,238.0822,238.4995,237.9684,238.4995,29076.0
2022-04-22 12:20:00,251.43,251.73,251.2,251.62,10369.0,238.4616,238.7461,238.2435,238.6418,10369.0
2022-04-22 12:30:00,251.65,252.19,251.59,252.15,12600.0,238.6703,239.1824,238.6134,239.1445,12600.0
2022-04-22 12:40:00,252.14,252.52,251.78,251.78,15275.0,239.135,239.4954,238.7936,238.7936,15275.0
2022-04-22 12:50:00,251.76,251.79,251.28,251.48,13783.0,238.7746,238.803,238.3193,238.509,13783.0
2022-04-22 13:00:00,251.39,251.84,251.38,251.81,8247.0,238.4237,238.8505,238.4142,238.822,8247.0
2022-04-22 13:10:00,251.82,252.05,251.73,251.77,9505.0,238.8315,239.0496,238.7461,238.7841,9505.0
2022-04-22 13:20:00,251.71,252.2,251.03,252.1,22875.0,238.7272,239.1919,238.0822,239.0971,22875.0
2022-04-22 13:30:00,252.06,252.09,251.38,251.54,9861.0,239.0591,239.0876,238.4142,238.5659,9861.0
2022-04-22 13:40:00,251.53,251.78,251.16,251.57,14126.0,238.5565,238.7936,238.2055,238.5944,14126.0
2022-04-22 13:50:00,251.59,251.6,251.05,251.33,14376.0,238.6134,238.6228,238.1012,238.3668,14376.0
2022-04-22 14:00:00,251.23,251.4,251.12,251.2,11114.0,238.2719,238.4332,238.1676,238.2435,11114.0
2022-04-22 14:10:00,251.24,251.3,250.92,251.03,12565.0,238.2814,238.3383,237.9779,238.0822,12565.0
2022-04-22 14:20:00,250.94,251.26,250.53,250.64,24495.0,237.9969,238.3004,237.608,237.7124,24495.0
2022-04-22 14:30:00,250.61,250.69,249.66,249.96,30556.0,237.6839,237.7598,236.7829,237.0674,30556.0
2022-04-22 14:40:00,250.03,250.39,249.89,250.24,14524.0,237.1338,237.4753,237.001,237.333,14524.0
2022-04-22 14:50:00,250.24,250.27,249.7,249.95,16996.0,237.333,237.3614,236.8208,237.0579,16996.0
2022-04-22 15:00:00,249.99,250.03,249.65,249.74,23154.0,237.0959,237.1338,236.7734,236.8588,23154.0
2022-04-22 15:10:00,249.73,250.33,249.51,250.3,44555.0,236.8493,237.4183,236.6406,237.3899,44555.0
2022-04-22 15:20:00,250.3,250.59,250.3,250.31,19356.0,237.3899,237.6649,237.3899,237.3994,19356.0
2022-04-22 15:30:00,250.36,251.39,250.35,251.24,27288.0,237.4468,238.4237,237.4373,238.2814,27288.0
2022-04-22 15:40:00,251.28,251.44,249.83,249.88,46087.0,238.3193,238.4711,236.9441,236.9916,46087.0
2022-04-22 15:50:00,249.84,249.89,248.54,249.05,157257.0,236.9536,237.001,235.7207,236.2044,157257.0
2022-04-25 09:30:00,248.81,249.76,247.07,247.3,67156.0,235.9767,236.8777,234.3265,234.5446,67156.0
2022-04-25 09:40:00,247.23,247.79,245.86,245.86,48598.0,234.4782,235.0094,233.1789,233.1789,48598.0
2022-04-25 09:50:00,245.66,246.99,245.65,245.9,41975.0,232.9892,234.2506,232.9797,233.2168,41975.0
2022-04-25 10:00:00,245.81,247.1,245.65,246.15,26146.0,233.1315,234.3549,232.9797,233.4539,26146.0
2022-04-25 10:10:00,246.5,247.02,245.96,246.55,18340.0,233.7859,234.2791,233.2737,233.8333,18340.0
2022-04-25 10:20:00,246.48,246.84,245.83,246.18,25338.0,233.7669,234.1084,233.1505,233.4824,25338.0
2022-04-25 10:30:00,246.13,246.84,246.1,246.14,27320.0,233.435,234.1084,233.4065,233.4445,27320.0
2022-04-25 10:40:00,246.22,246.56,245.42,246.5,12679.0,233.5203,233.8428,232.7616,233.7859,12679.0
2022-04-25 10:50:00,246.5,246.56,245.4,245.57,17465.0,233.7859,233.8428,232.7426,232.9039,17465.0
2022-04-25 11:00:00,245.5,246.06,245.5,245.89,16214.0,232.8375,233.3686,232.8375,233.2074,16214.0
2022-04-25 11:10:00,245.86,246.12,245.37,245.82,18537.0,233.1789,233.4255,232.7142,233.141,18537.0
2022-04-25 11:20:00,245.82,246.11,245.49,245.53,29670.0,233.141,233.416,232.828,232.8659,29670.0
2022-04-25 11:30:00,245.61,245.96,244.78,245.43,19076.0,232.9418,233.2737,232.1546,232.7711,19076.0
2022-04-25 11:40:00,245.34,245.38,244.74,245.11,14532.0,232.6857,232.7237,232.1167,232.4676,14532.0
2022-04-25 11:50:00,245.18,245.44,244.55,245.3,16746.0,232.534,232.7806,231.9365,232.6478,16746.0
2022-04-25 12:00:00,245.43,246.39,244.97,246.38,15926.0,232.7711,233.6816,232.3348,233.6721,15926.0
2022-04-25 12:10:00,246.44,246.66,245.87,245.94,14534.0,233.729,233.9376,233.1884,233.2548,14534.0
2022-04-25 12:20:00,245.99,246.98,245.98,246.49,14575.0,233.3022,234.2411,233.2927,233.7764,14575.0
2022-04-25 12:30:00,246.47,246.89,246.22,246.59,17600.0,233.7574,234.1558,233.5203,233.8713,17600.0
2022-04-25 12:40:00,246.38,246.93,246.19,246.73,13419.0,233.6721,234.1937,233.4919,234.004,13419.0
2022-04-25 12:50:00,246.89,246.96,246.44,246.8,14461.0,234.1558,234.2222,233.729,234.0704,14461.0
2022-04-25 13:00:00,246.86,246.87,245.62,246.04,31517.0,234.1273,234.1368,232.9513,233.3496,31517.0
2022-04-25 13:10:00,246.06,247.1,246.05,246.41,24775.0,233.3686,234.3549,233.3591,233.7005,24775.0
2022-04-25 13:20:00,246.45,246.52,245.81,246.01,21316.0,233.7385,233.8049,233.1315,233.3212,21316.0
2022-04-25 13:30:00,245.95,246.12,245.39,245.67,18201.0,233.2643,233.4255,232.7331,232.9987,18201.0
2022-04-25 13:40:00,245.75,246.02,245.41,245.76,13539.0,233.0746,233.3307,232.7521,233.0841,13539.0
2022-04-25 13:50:00,245.7,246.2,245.66,245.75,22168.0,233.0272,233.5014,232.9892,233.0746,22168.0
2022-04-25 14:00:00,245.84,246.4,245.34,246.21,16326.0,233.1599,233.6911,232.6857,233.5109,16326.0
2022-04-25 14:10:00,246.21,246.87,245.87,246.87,22090.0,233.5109,234.1368,233.1884,234.1368,22090.0
2022-04-25 14:20:00,246.84,247.18,246.51,246.88,32769.0,234.1084,234.4308,233.7954,234.1463,32769.0
2022-04-25 14:30:00,246.97,247.45,246.97,247.26,9652.0,234.2317,234.6869,234.2317,234.5067,9652.0
2022-04-25 14:40:00,247.11,247.3,246.76,246.95,25613.0,234.3644,234.5446,234.0325,234.2127,25613.0
2022-04-25 14:50:00,246.96,247.19,246.65,246.65,27544.0,234.2222,234.4403,233.9282,233.9282,27544.0
2022-04-25 15:00:00,246.72,246.77,246.22,246.69,14975.0,233.9945,234.042,233.5203,233.9661,14975.0
2022-04-25 15:10:00,246.71,247.43,246.58,247.43,34242.0,233.9851,234.6679,233.8618,234.6679,34242.0
2022-04-25 15:20:00,247.51,248.3,247.27,247.71,32286.0,234.7438,235.4931,234.5162,234.9335,32286.0
2022-04-25 15:30:00,247.65,248.84,247.53,248.7,30934.0,234.8766,236.0052,234.7628,235.8724,30934.0
2022-04-25 15:40:00,248.75,248.81,247.94,248.01,67989.0,235.9198,235.9767,235.1516,235.218,67989.0
2022-04-25 15:50:00,247.98,248.52,247.62,248.51,193552.0,235.1896,235.7017,234.8481,235.6922,193552.0
2022-04-26 09:30:00,247.11,250.09,245.92,248.66,68168.0,234.3644,237.1907,233.2358,235.8345,68168.0
2022-04-26 09:40:00,248.73,248.87,247.14,247.45,11403.0,235.9009,236.0337,234.3929,234.6869,11403.0
2022-04-26 09:50:00,247.42,248.06,247.24,247.44,16023.0,234.6584,235.2654,234.4877,234.6774,16023.0
2022-04-26 10:00:00,247.26,248.19,247.25,247.72,12165.0,234.5067,235.3887,234.4972,234.943,12165.0
2022-04-26 10:10:00,247.71,247.94,246.75,246.75,16681.0,234.9335,235.1516,234.023,234.023,16681.0
2022-04-26 10:20:00,246.68,248.07,246.39,248.06,19458.0,233.9566,235.2749,233.6816,235.2654,19458.0
2022-04-26 10:30:00,247.96,248.31,247.27,248.28,18417.0,235.1706,235.5025,234.5162,235.4741,18417.0
2022-04-26 10:40:00,248.13,248.14,247.09,247.75,34004.0,235.3318,235.3413,234.3455,234.9714,34004.0
2022-04-26 10:50:00,247.98,248.52,247.82,248.39,16850.0,235.1896,235.7017,235.0378,235.5784,16850.0
2022-04-26 11:00:00,248.2,248.52,247.49,248.21,10650.0,235.3982,235.7017,234.7248,235.4077,10650.0
2022-04-26 11:10:00,248.07,248.27,247.68,247.92,9636.0,235.2749,235.4646,234.905,235.1327,9636.0
2022-04-26 11:20:00,247.82,248.72,247.67,248.49,11305.0,235.0378,235.8914,234.8955,235.6733,11305.0
2022-04-26 11:30:00,248.37,248.42,247.44,247.66,10575.0,235.5594,235.6069,234.6774,234.8861,10575.0
2022-04-26 11:40:00,247.66,249.34,247.54,249.04,21689.0,234.8861,236.4794,234.7723,236.1949,21689.0
2022-04-26 11:50:00,249.03,249.49,248.8,248.87,26271.0,236.1854,236.6217,235.9673,236.0337,26271.0
2022-04-26 12:00:00,248.6,248.74,248.1,248.3,17105.0,235.7776,235.9104,235.3034,235.4931,17105.0
2022-04-26 12:10:00,248.26,248.3,248.05,248.1,11080.0,235.4551,235.4931,235.2559,235.3034,11080.0
2022-04-26 12:20:00,248.12,248.39,247.76,248.24,7033.0,235.3223,235.5784,234.9809,235.4361,7033.0
2022-04-26 12:30:00,248.21,248.44,247.78,247.78,6942.0,235.4077,235.6258,234.9999,234.9999,6942.0
2022-04-26 12:40:00,247.8,247.89,247.28,247.29,9644.0,235.0188,235.1042,234.5257,234.5351,9644.0
2022-04-26 12:50:00,247.22,248.65,247.16,248.55,13707.0,234.4688,235.825,234.4119,235.7302,13707.0
2022-04-26 13:00:00,248.48,248.48,247.47,247.52,6218.0,235.6638,235.6638,234.7059,234.7533,6218.0
2022-04-26 13:10:00,247.52,247.73,247.14,247.23,10956.0,234.7533,234.9525,234.3929,234.4782,10956.0
2022-04-26 13:20:00,247.22,247.45,246.95,247.09,9285.0,234.4688,234.6869,234.2127,234.3455,9285.0
2022-04-26 13:30:00,247.04,247.52,246.99,247.52,7486.0,234.298,234.7533,234.2506,234.7533,7486.0
2022-04-26 13:40:00,247.42,248.17,247.42,247.7,10048.0,234.6584,235.3698,234.6584,234.924,10048.0
2022-04-26 13:50:00,247.71,247.76,247.1,247.23,18765.0,234.9335,234.9809,234.3549,234.4782,18765.0
2022-04-26 14:00:00,247.32,247.35,246.7,246.73,17345.0,234.5636,234.5921,233.9756,234.004,17345.0
2022-04-26 14:10:00,246.83,247.22,246.58,246.94,38666.0,234.0989,234.4688,233.8618,234.2032,38666.0
2022-04-26 14:20:00,246.96,247.54,246.82,247.23,46729.0,234.2222,234.7723,234.0894,234.4782,46729.0
2022-04-26 14:30:00,247.19,247.2,246.39,246.57,19766.0,234.4403,234.4498,233.6816,233.8523,19766.0
2022-04-26 14:40:00,246.6,246.68,245.99,246.02,35868.0,233.8807,233.9566,233.3022,233.3307,35868.0
2022-04-26 14:50:00,245.99,246.62,245.89,246.37,34133.0,233.3022,233.8997,233.2074,233.6626,34133.0
2022-04-26 15:00:00,246.41,246.54,245.81,246.02,11550.0,233.7005,233.8238,233.1315,233.3307,11550.0
2022-04-26 15:10:00,246.06,246.31,245.36,245.47,13563.0,233.3686,233.6057,232.7047,232.809,13563.0
2022-04-26 15:20:00,245.52,246.09,245.52,245.87,15295.0,232.8564,233.397,232.8564,233.1884,15295.0
2022-04-26 15:30:00,245.96,246.03,245.25,245.56,16642.0,233.2737,233.3401,232.6004,232.8944,16642.0
2022-04-26 15:40:00,245.6,245.76,245.11,245.39,39109.0,232.9323,233.0841,232.4676,232.7331,39109.0
2022-04-26 15:50:00,245.32,245.78,245.0,245.02,106727.0,232.6668,233.103,232.3633,232.3822,106727.0
2022-04-27 09:30:00,244.58,245.35,243.09,243.17,51323.0,231.9649,232.6952,230.5518,230.6276,51323.0
2022-04-27 09:40:00,243.64,245.08,243.4,244.67,31603.0,231.0734,232.4391,230.8458,232.0503,31603.0
2022-04-27 09:50:00,244.71,245.61,244.51,245.58,27606.0,232.0882,232.9418,231.8985,232.9133,27606.0
2022-04-27 10:00:00,245.58,246.13,244.66,245.03,21851.0,232.9133,233.435,232.0408,232.3917,21851.0
2022-04-27 10:10:00,244.99,245.06,243.47,244.12,23559.0,232.3538,232.4202,230.9122,231.5286,23559.0
2022-04-27 10:20:00,244.06,244.46,243.42,243.43,16151.0,231.4717,231.8511,230.8648,230.8742,16151.0
2022-04-27 10:30:00,243.34,245.21,243.0,245.16,23186.0,230.7889,232.5624,230.4664,232.515,23186.0
2022-04-27 10:40:00,245.15,246.3,245.13,246.11,29291.0,232.5055,233.5962,232.4866,233.416,29291.0
2022-04-27 10:50:00,246.1,246.31,244.99,245.29,32093.0,233.4065,233.6057,232.3538,232.6383,32093.0
2022-04-27 11:00:00,245.41,245.91,244.81,245.17,11395.0,232.7521,233.2263,232.1831,232.5245,11395.0
2022-04-27 11:10:00,244.99,246.05,244.76,246.01,11721.0,232.3538,233.3591,232.1356,233.3212,11721.0
2022-04-27 11:20:00,245.99,246.8,245.66,246.56,14581.0,233.3022,234.0704,232.9892,233.8428,14581.0
2022-04-27 11:30:00,246.67,247.39,246.62,246.97,14638.0,233.9471,234.63,233.8997,234.2317,14638.0
2022-04-27 11:40:00,246.94,247.02,246.28,246.76,10641.0,234.2032,234.2791,233.5772,234.0325,10641.0
2022-04-27 11:50:00,246.76,247.04,246.18,246.44,10931.0,234.0325,234.298,233.4824,233.729,10931.0
2022-04-27 12:00:00,246.45,247.07,246.14,246.89,8619.0,233.7385,234.3265,233.4445,234.1558,8619.0
2022-04-27 12:10:00,246.96,246.99,246.13,246.21,9568.0,234.2222,234.2506,233.435,233.5109,9568.0
2022-04-27 12:20:00,246.26,246.87,246.18,246.4,14261.0,233.5583,234.1368,233.4824,233.6911,14261.0
2022-04-27 12:30:00,246.43,246.59,245.74,246.28,14620.0,233.7195,233.8713,233.0651,233.5772,14620.0
2022-04-27 12:40:00,246.33,246.89,246.24,246.68,12610.0,233.6247,234.1558,233.5393,233.9566,12610.0
2022-04-27 12:50:00,246.72,246.96,246.65,246.77,5405.0,233.9945,234.2222,233.9282,234.042,5405.0
2022-04-27 13:00:00,246.74,246.9,246.29,246.29,10873.0,234.0135,234.1653,233.5867,233.5867,10873.0
2022-04-27 13:10:00,246.24,246.4,246.01,246.35,9064.0,233.5393,233.6911,233.3212,233.6436,9064.0
2022-04-27 13:20:00,246.31,246.73,246.01,246.63,8684.0,233.6057,234.004,233.3212,233.9092,8684.0
2022-04-27 13:30:00,246.71,247.32,246.49,246.56,22757.0,233.9851,234.5636,233.7764,233.8428,22757.0
2022-04-27 13:40:00,246.54,247.08,246.36,246.84,13978.0,233.8238,234.336,233.6531,234.1084,13978.0
2022-04-27 13:50:00,246.87,246.99,246.51,246.6,14389.0,234.1368,234.2506,233.7954,233.8807,14389.0
2022-04-27 14:00:00,246.55,246.59,246.1,246.24,7468.0,233.8333,233.8713,233.4065,233.5393,7468.0
2022-04-27 14:10:00,246.27,246.55,245.74,245.98,13378.0,233.5678,233.8333,233.0651,233.2927,13378.0
2022-04-27 14:20:00,246.01,246.24,245.6,245.77,11955.0,233.3212,233.5393,232.9323,233.0935,11955.0
2022-04-27 14:30:00,245.69,246.02,245.49,245.86,23201.0,233.0177,233.3307,232.828,233.1789,23201.0
2022-04-27 14:40:00,245.86,246.22,245.63,245.64,8256.0,233.1789,233.5203,232.9608,232.9703,8256.0
2022-04-27 14:50:00,245.6,245.7,244.76,244.94,8796.0,232.9323,233.0272,232.1356,232.3064,8796.0
2022-04-27 15:00:00,244.86,244.95,244.33,244.46,10783.0,232.2305,232.3158,231.7278,231.8511,10783.0
2022-04-27 15:10:00,244.27,244.7,243.97,244.16,19357.0,231.6709,232.0787,231.3864,231.5666,19357.0
2022-04-27 15:20:00,244.05,244.27,243.83,244.26,24635.0,231.4623,231.6709,231.2536,231.6614,24635.0
2022-04-27 15:30:00,244.21,244.33,243.45,243.53,18703.0,231.614,231.7278,230.8932,230.9691,18703.0
2022-04-27 15:40:00,243.53,244.32,243.14,243.63,38266.0,230.9691,231.7183,230.5992,231.0639,38266.0
2022-04-27 15:50:00,243.54,243.79,242.99,243.5,117860.0,230.9786,231.2157,230.4569,230.9406,117860.0
2022-04-28 09:30:00,245.68,245.68,242.62,243.93,28965.0,233.0082,233.0082,230.106,231.3484,28965.0
2022-04-28 09:40:00,243.83,244.97,243.59,244.02,26433.0,231.2536,232.3348,231.026,231.4338,26433.0
2022-04-28 09:50:00,244.02,245.05,243.91,245.05,11760.0,231.4338,232.4107,231.3295,232.4107,11760.0
2022-04-28 10:00:00,244.9,244.9,243.36,243.67,14382.0,232.2684,232.2684,230.8078,231.1019,14382.0
2022-04-28 10:10:00,243.76,244.56,243.01,244.45,23897.0,231.1872,231.946,230.4759,231.8416,23897.0
2022-04-28 10:20:00,244.29,244.34,242.82,242.93,18833.0,231.6899,231.7373,230.2957,230.4,18833.0
2022-04-28 10:30:00,243.09,243.37,242.66,243.26,6657.0,230.5518,230.8173,230.144,230.713,6657.0
2022-04-28 10:40:00,243.25,243.44,242.73,242.99,9079.0,230.7035,230.8837,230.2103,230.4569,9079.0
2022-04-28 10:50:00,242.91,243.67,242.55,243.64,10555.0,230.3811,231.1019,230.0396,231.0734,10555.0
2022-04-28 11:00:00,243.78,244.42,243.64,244.37,8354.0,231.2062,231.8132,231.0734,231.7658,8354.0
2022-04-28 11:10:00,244.2,244.4,243.98,244.37,6080.0,231.6045,231.7942,231.3959,231.7658,6080.0
2022-04-28 11:20:00,244.25,245.36,244.25,245.18,22530.0,231.6519,232.7047,231.6519,232.534,22530.0
2022-04-28 11:30:00,245.23,246.02,245.23,245.51,13371.0,232.5814,233.3307,232.5814,232.847,13371.0
2022-04-28 11:40:00,245.55,245.93,245.3,245.55,29199.0,232.8849,233.2453,232.6478,232.8849,29199.0
2022-04-28 11:50:00,245.54,245.88,245.36,245.88,11884.0,232.8754,233.1979,232.7047,233.1979,11884.0
2022-04-28 12:00:00,245.88,245.96,245.31,245.56,19931.0,233.1979,233.2737,232.6573,232.8944,19931.0
2022-04-28 12:10:00,245.64,246.15,245.46,245.96,18675.0,232.9703,233.4539,232.7995,233.2737,18675.0
2022-04-28 12:20:00,245.91,246.99,245.76,246.63,12457.0,233.2263,234.2506,233.0841,233.9092,12457.0
2022-04-28 12:30:00,246.73,247.12,246.58,247.05,6349.0,234.004,234.3739,233.8618,234.3075,6349.0
2022-04-28 12:40:00,247.11,247.42,247.06,247.14,8390.0,234.3644,234.6584,234.317,234.3929,8390.0
2022-04-28 12:50:00,247.17,247.52,246.98,247.18,20749.0,234.4213,234.7533,234.2411,234.4308,20749.0
2022-04-28 13:00:00,247.32,247.55,247.1,247.43,6664.0,234.5636,234.7817,234.3549,234.6679,6664.0
2022-04-28 13:10:00,247.39,247.84,247.37,247.74,5272.0,234.63,235.0568,234.611,234.9619,5272.0
2022-04-28 13:20:00,247.6,247.65,247.21,247.57,13403.0,234.8292,234.8766,234.4593,234.8007,13403.0
2022-04-28 13:30:00,247.55,247.55,247.09,247.46,8427.0,234.7817,234.7817,234.3455,234.6964,8427.0
2022-04-28 13:40:00,247.45,247.46,247.07,247.25,24780.0,234.6869,234.6964,234.3265,234.4972,24780.0
2022-04-28 13:50:00,247.15,247.16,246.45,246.61,14417.0,234.4024,234.4119,233.7385,233.8902,14417.0
2022-04-28 14:00:00,246.63,246.67,246.25,246.26,14748.0,233.9092,233.9471,233.5488,233.5583,14748.0
2022-04-28 14:10:00,246.24,246.24,245.69,245.95,15745.0,233.5393,233.5393,233.0177,233.2643,15745.0
2022-04-28 14:20:00,245.97,246.53,245.9,245.9,25778.0,233.2832,233.8143,233.2168,233.2168,25778.0
2022-04-28 14:30:00,245.87,246.07,245.72,245.88,22945.0,233.1884,233.3781,233.0461,233.1979,22945.0
2022-04-28 14:40:00,245.92,246.59,245.92,246.36,26456.0,233.2358,233.8713,233.2358,233.6531,26456.0
2022-04-28 14:50:00,246.48,247.28,246.48,247.08,9578.0,233.7669,234.5257,233.7669,234.336,9578.0
2022-04-28 15:00:00,247.06,247.54,246.95,247.27,20903.0,234.317,234.7723,234.2127,234.5162,20903.0
2022-04-28 15:10:00,247.19,247.19,246.53,247.03,14216.0,234.4403,234.4403,233.8143,234.2886,14216.0
2022-04-28 15:20:00,247.0,247.29,246.98,247.28,17940.0,234.2601,234.5351,234.2411,234.5257,17940.0
2022-04-28 15:30:00,247.33,247.52,246.49,246.49,22370.0,234.5731,234.7533,233.7764,233.7764,22370.0
2022-04-28 15:40:00,246.6,246.94,246.11,246.28,32824.0,233.8807,234.2032,233.416,233.5772,32824.0
2022-04-28 15:50:00,246.28,246.71,245.96,246.64,103038.0,233.5772,233.9851,233.2737,233.9187,103038.0
2022-04-29 09:30:00,245.09,245.37,243.82,245.06,18747.0,232.4486,232.7142,231.2441,232.4202,18747.0
2022-04-29 09:40:00,245.15,245.15,244.01,244.14,9200.0,232.5055,232.5055,231.4243,231.5476,9200.0
2022-04-29 09:50:00,243.92,244.32,242.84,244.04,28152.0,231.339,231.7183,230.3147,231.4528,28152.0
2022-04-29 10:00:00,243.84,243.9,243.11,243.69,16925.0,231.2631,231.32,230.5707,231.1208,16925.0
2022-04-29 10:10:00,243.7,243.78,242.23,242.29,21183.0,231.1303,231.2062,229.7361,229.793,21183.0
2022-04-29 10:20:00,242.2,242.2,241.16,241.35,33234.0,229.7077,229.7077,228.7213,228.9015,33234.0
2022-04-29 10:30:00,241.28,241.34,240.83,240.98,39870.0,228.8351,228.892,228.4083,228.5506,39870.0
2022-04-29 10:40:00,240.92,241.35,240.92,241.29,27585.0,228.4937,228.9015,228.4937,228.8446,27585.0
2022-04-29 10:50:00,241.26,241.39,240.74,241.12,23418.0,228.8162,228.9395,228.323,228.6834,23418.0
2022-04-29 11:00:00,241.04,241.32,240.42,240.98,32614.0,228.6075,228.8731,228.0195,228.5506,32614.0
2022-04-29 11:10:00,241.02,241.18,240.74,241.11,14264.0,228.5885,228.7403,228.323,228.6739,14264.0
2022-04-29 11:20:00,241.06,241.82,241.04,241.3,15618.0,228.6265,229.3473,228.6075,228.8541,15618.0
2022-04-29 11:30:00,241.29,241.97,240.8,240.8,10789.0,228.8446,229.4895,228.3799,228.3799,10789.0
2022-04-29 11:40:00,240.74,241.1,240.57,240.8,36675.0,228.323,228.6644,228.1618,228.3799,36675.0
2022-04-29 11:50:00,240.66,240.84,240.33,240.46,13115.0,228.2471,228.4178,227.9341,228.0574,13115.0
2022-04-29 12:00:00,240.4,240.44,239.35,239.78,12805.0,228.0005,228.0385,227.0047,227.4125,12805.0
2022-04-29 12:10:00,239.83,240.27,239.7,239.7,15462.0,227.4599,227.8772,227.3366,227.3366,15462.0
2022-04-29 12:20:00,239.78,239.97,239.44,239.87,9825.0,227.4125,227.5927,227.09,227.4979,9825.0
2022-04-29 12:30:00,239.96,240.32,239.42,239.93,13880.0,227.5832,227.9246,227.0711,227.5548,13880.0
2022-04-29 12:40:00,239.85,239.9,239.47,239.56,8936.0,227.4789,227.5263,227.1185,227.2038,8936.0
2022-04-29 12:50:00,239.49,239.49,238.95,239.27,14478.0,227.1375,227.1375,226.6253,226.9288,14478.0
2022-04-29 13:00:00,239.3,239.75,239.27,239.57,12878.0,226.9573,227.384,226.9288,227.2133,12878.0
2022-04-29 13:10:00,239.55,239.91,239.43,239.63,26762.0,227.1944,227.5358,227.0806,227.2702,26762.0
2022-04-29 13:20:00,239.65,239.99,239.45,239.59,40777.0,227.2892,227.6117,227.0995,227.2323,40777.0
2022-04-29 13:30:00,239.77,240.51,239.45,240.4,26704.0,227.403,228.1048,227.0995,228.0005,26704.0
2022-04-29 13:40:00,240.44,240.44,240.06,240.27,4718.0,228.0385,228.0385,227.6781,227.8772,4718.0
2022-04-29 13:50:00,240.35,240.58,239.83,239.95,9699.0,227.9531,228.1712,227.4599,227.5737,9699.0
2022-04-29 14:00:00,239.84,239.85,238.98,239.04,16099.0,227.4694,227.4789,226.6538,226.7107,16099.0
2022-04-29 14:10:00,239.03,240.26,239.0,239.72,9212.0,226.7012,227.8677,226.6727,227.3556,9212.0
2022-04-29 14:20:00,239.67,239.67,238.9,239.52,42760.0,227.3082,227.3082,226.5779,227.1659,42760.0
2022-04-29 14:30:00,239.46,239.54,238.91,238.95,12762.0,227.109,227.1849,226.5874,226.6253,12762.0
2022-04-29 14:40:00,239.04,239.29,239.04,239.26,14475.0,226.7107,226.9478,226.7107,226.9193,14475.0
2022-04-29 14:50:00,239.2,239.46,239.0,239.41,21521.0,226.8624,227.109,226.6727,227.0616,21521.0
2022-04-29 15:00:00,239.23,239.23,238.78,238.78,13591.0,226.8909,226.8909,226.4641,226.4641,13591.0
2022-04-29 15:10:00,238.82,238.85,238.41,238.77,18126.0,226.502,226.5305,226.1132,226.4546,18126.0
2022-04-29 15:20:00,238.78,238.84,238.27,238.52,21504.0,226.4641,226.521,225.9804,226.2175,21504.0
2022-04-29 15:30:00,238.43,239.16,238.4,239.06,37877.0,226.1321,226.8245,226.1037,226.7296,37877.0
2022-04-29 15:40:00,239.06,239.5,238.52,238.52,50115.0,226.7296,227.1469,226.2175,226.2175,50115.0
2022-04-29 15:50:00,238.5,238.56,237.09,237.65,212476.0,226.1985,226.2554,224.8612,225.3924,212476.0
2022-05-02 09:30:00,238.51,239.4,236.25,236.81,49885.0,226.208,227.0521,224.0646,224.5957,49885.0
2022-05-02 09:40:00,236.82,238.14,235.47,235.62,27108.0,224.6052,225.8571,223.3248,223.4671,27108.0
2022-05-02 09:50:00,235.52,235.88,235.11,235.29,18612.0,223.3722,223.7137,222.9834,223.1541,18612.0
2022-05-02 10:00:00,235.32,236.29,235.1,235.56,25777.0,223.1825,224.1025,222.9739,223.4102,25777.0
2022-05-02 10:10:00,235.46,237.12,235.3,237.12,20018.0,223.3153,224.8897,223.1636,224.8897,20018.0
2022-05-02 10:20:00,237.41,238.61,236.7,237.77,21776.0,225.1647,226.3028,224.4914,225.5062,21776.0
2022-05-02 10:30:00,237.86,238.5,237.72,238.46,18928.0,225.5915,226.1985,225.4588,226.1606,18928.0
2022-05-02 10:40:00,238.5,238.8,237.62,238.25,16315.0,226.1985,226.483,225.3639,225.9614,16315.0
2022-05-02 10:50:00,238.25,238.25,236.85,237.17,20396.0,225.9614,225.9614,224.6336,224.9371,20396.0
2022-05-02 11:00:00,237.19,237.4,236.11,236.27,15175.0,224.9561,225.1553,223.9318,224.0835,15175.0
2022-05-02 11:10:00,236.31,236.31,235.29,235.31,17800.0,224.1215,224.1215,223.1541,223.1731,17800.0
2022-05-02 11:20:00,235.28,235.63,234.58,234.69,35589.0,223.1446,223.4766,222.4807,222.585,35589.0
2022-05-02 11:30:00,234.8,235.15,234.46,234.48,19548.0,222.6894,223.0213,222.3669,222.3859,19548.0
2022-05-02 11:40:00,234.64,235.48,234.44,235.13,8765.0,222.5376,223.3343,222.3479,223.0023,8765.0
2022-05-02 11:50:00,235.09,235.71,234.95,235.71,10053.0,222.9644,223.5524,222.8316,223.5524,10053.0
2022-05-02 12:00:00,235.59,235.82,234.56,234.86,12255.0,223.4386,223.6568,222.4617,222.7463,12255.0
2022-05-02 12:10:00,234.84,235.12,234.29,235.12,9608.0,222.7273,222.9929,222.2057,222.9929,9608.0
2022-05-02 12:20:00,235.09,235.64,234.32,234.57,8242.0,222.9644,223.486,222.2341,222.4712,8242.0
2022-05-02 12:30:00,234.72,235.0,234.49,234.61,13727.0,222.6135,222.879,222.3954,222.5092,13727.0
2022-05-02 12:40:00,234.69,234.95,234.42,234.79,10174.0,222.585,222.8316,222.329,222.6799,10174.0
2022-05-02 12:50:00,234.73,234.85,234.19,234.31,9489.0,222.623,222.7368,222.1108,222.2246,9489.0
2022-05-02 13:00:00,234.31,235.01,233.93,234.92,22988.0,222.2246,222.8885,221.8642,222.8032,22988.0
2022-05-02 13:10:00,234.84,235.59,234.83,235.55,20466.0,222.7273,223.4386,222.7178,223.4007,20466.0
2022-05-02 13:20:00,235.58,235.58,234.73,235.08,9831.0,223.4291,223.4291,222.623,222.9549,9831.0
2022-05-02 13:30:00,234.97,235.2,234.5,234.62,8069.0,222.8506,223.0687,222.4048,222.5186,8069.0
2022-05-02 13:40:00,234.85,235.01,234.05,234.06,9442.0,222.7368,222.8885,221.978,221.9875,9442.0
2022-05-02 13:50:00,234.04,234.16,233.56,233.88,13002.0,221.9686,222.0824,221.5133,221.8168,13002.0
2022-05-02 14:00:00,233.79,234.12,233.31,233.44,10855.0,221.7315,222.0444,221.2762,221.3995,10855.0
2022-05-02 14:10:00,233.42,233.42,232.88,233.09,28348.0,221.3805,221.3805,220.8684,221.0676,28348.0
2022-05-02 14:20:00,233.03,233.59,232.98,233.08,15862.0,221.0107,221.5418,220.9632,221.0581,15862.0
2022-05-02 14:30:00,232.96,233.32,232.76,233.08,12543.0,220.9443,221.2857,220.7546,221.0581,12543.0
2022-05-02 14:40:00,232.95,233.1,232.25,232.59,10769.0,220.9348,221.077,220.2709,220.5934,10769.0
2022-05-02 14:50:00,232.38,233.17,232.24,232.55,14133.0,220.3942,221.1434,220.2614,220.5554,14133.0
2022-05-02 15:00:00,232.76,233.54,232.39,233.38,30559.0,220.7546,221.4944,220.4037,221.3426,30559.0
2022-05-02 15:10:00,233.38,234.14,233.38,234.04,21654.0,221.3426,222.0634,221.3426,221.9686,21654.0
2022-05-02 15:20:00,234.12,234.74,234.12,234.42,26120.0,222.0444,222.6325,222.0444,222.329,26120.0
2022-05-02 15:30:00,234.5,235.56,234.44,235.35,46486.0,222.4048,223.4102,222.3479,223.211,46486.0
2022-05-02 15:40:00,235.37,235.57,234.63,235.53,52090.0,223.23,223.4196,222.5281,223.3817,52090.0
2022-05-02 15:50:00,235.62,236.23,235.27,236.2,145559.0,223.4671,224.0456,223.1351,224.0172,145559.0
2022-05-03 09:30:00,237.15,238.73,236.27,237.88,40349.0,224.9182,226.4167,224.0835,225.6105,40349.0
2022-05-03 09:40:00,237.54,238.11,237.13,237.74,16283.0,225.288,225.8286,224.8992,225.4777,16283.0
2022-05-03 09:50:00,237.76,237.76,236.56,236.72,9361.0,225.4967,225.4967,224.3586,224.5103,9361.0
2022-05-03 10:00:00,236.73,236.96,235.61,235.72,9649.0,224.5198,224.738,223.4576,223.5619,9649.0
2022-05-03 10:10:00,235.61,236.81,235.39,236.46,23312.0,223.4576,224.5957,223.2489,224.2637,23312.0
2022-05-03 10:20:00,236.38,238.38,236.3,237.8,39671.0,224.1879,226.0847,224.112,225.5346,39671.0
2022-05-03 10:30:00,237.81,237.93,237.18,237.47,9453.0,225.5441,225.6579,224.9466,225.2216,9453.0
2022-05-03 10:40:00,237.52,237.56,236.46,236.51,11582.0,225.2691,225.307,224.2637,224.3112,11582.0
2022-05-03 10:50:00,236.38,237.43,236.23,237.24,11569.0,224.1879,225.1837,224.0456,225.0035,11569.0
2022-05-03 11:00:00,237.35,238.62,237.08,238.52,19696.0,225.1078,226.3123,224.8518,226.2175,19696.0
2022-05-03 11:10:00,238.46,238.72,238.08,238.36,11696.0,226.1606,226.4072,225.8002,226.0657,11696.0
2022-05-03 11:20:00,238.44,238.9,238.26,238.55,21221.0,226.1416,226.5779,225.9709,226.2459,21221.0
2022-05-03 11:30:00,238.63,239.1,238.43,238.43,8842.0,226.3218,226.7676,226.1321,226.1321,8842.0
2022-05-03 11:40:00,238.52,238.84,238.27,238.63,22959.0,226.2175,226.521,225.9804,226.3218,22959.0
2022-05-03 11:50:00,238.66,239.37,238.5,239.36,23045.0,226.3503,227.0236,226.1985,227.0142,23045.0
2022-05-03 12:00:00,239.31,239.57,238.51,238.58,6857.0,226.9667,227.2133,226.208,226.2744,6857.0
2022-05-03 12:10:00,238.51,238.99,238.48,238.97,6590.0,226.208,226.6632,226.1796,226.6443,6590.0
2022-05-03 12:20:00,238.96,239.44,238.94,238.94,8083.0,226.6348,227.09,226.6158,226.6158,8083.0
2022-05-03 12:30:00,238.77,238.94,238.2,238.71,6357.0,226.4546,226.6158,225.914,226.3977,6357.0
2022-05-03 12:40:00,238.7,238.94,238.08,238.22,18605.0,226.3882,226.6158,225.8002,225.933,18605.0
2022-05-03 12:50:00,238.01,238.15,237.6,237.78,23554.0,225.7338,225.8666,225.3449,225.5157,23554.0
2022-05-03 13:00:00,237.81,238.44,237.81,238.4,8223.0,225.5441,226.1416,225.5441,226.1037,8223.0
2022-05-03 13:10:00,238.4,238.82,238.35,238.56,7039.0,226.1037,226.502,226.0563,226.2554,7039.0
2022-05-03 13:20:00,238.57,238.65,237.44,237.51,11093.0,226.2649,226.3408,225.1932,225.2596,11093.0
2022-05-03 13:30:00,237.6,237.79,237.39,237.79,12050.0,225.3449,225.5251,225.1458,225.5251,12050.0
2022-05-03 13:40:00,237.78,237.91,237.5,237.56,9236.0,225.5157,225.639,225.2501,225.307,9236.0
2022-05-03 13:50:00,237.62,237.63,237.28,237.39,6538.0,225.3639,225.3734,225.0414,225.1458,6538.0
2022-05-03 14:00:00,237.36,237.39,236.75,236.91,12566.0,225.1173,225.1458,224.5388,224.6905,12566.0
2022-05-03 14:10:00,236.82,236.89,236.3,236.33,7652.0,224.6052,224.6716,224.112,224.1404,7652.0
2022-05-03 14:20:00,236.33,236.46,236.05,236.17,9988.0,224.1404,224.2637,223.8749,223.9887,9988.0
2022-05-03 14:30:00,236.16,237.12,236.16,236.65,7391.0,223.9792,224.8897,223.9792,224.4439,7391.0
2022-05-03 14:40:00,236.38,236.72,235.93,236.64,22481.0,224.1879,224.5103,223.7611,224.4345,22481.0
2022-05-03 14:50:00,236.62,237.37,236.62,237.37,7327.0,224.4155,225.1268,224.4155,225.1268,7327.0
2022-05-03 15:00:00,237.33,237.62,237.12,237.5,5349.0,225.0889,225.3639,224.8897,225.2501,5349.0
2022-05-03 15:10:00,237.44,237.65,237.04,237.12,9774.0,225.1932,225.3924,224.8138,224.8897,9774.0
2022-05-03 15:20:00,237.16,237.41,236.77,236.83,12115.0,224.9276,225.1647,224.5578,224.6147,12115.0
2022-05-03 15:30:00,236.89,237.19,236.59,236.68,21339.0,224.6716,224.9561,224.387,224.4724,21339.0
2022-05-03 15:40:00,236.64,236.84,236.0,236.41,25316.0,224.4345,224.6241,223.8275,224.2163,25316.0
2022-05-03 15:50:00,236.39,237.4,236.09,236.94,75260.0,224.1974,225.1553,223.9128,224.719,75260.0
2022-05-04 09:30:00,237.89,238.17,236.66,236.95,20921.0,225.62,225.8855,224.4534,224.7285,20921.0
2022-05-04 09:40:00,236.93,237.76,236.69,236.92,12801.0,224.7095,225.4967,224.4819,224.7,12801.0
2022-05-04 09:50:00,236.65,236.98,236.31,236.55,7776.0,224.4439,224.7569,224.1215,224.3491,7776.0
2022-05-04 10:00:00,236.72,237.31,236.16,236.99,17378.0,224.5103,225.0699,223.9792,224.7664,17378.0
2022-05-04 10:10:00,237.08,237.81,237.08,237.65,6908.0,224.8518,225.5441,224.8518,225.3924,6908.0
2022-05-04 10:20:00,237.78,237.91,237.15,237.2,6634.0,225.5157,225.639,224.9182,224.9656,6634.0
2022-05-04 10:30:00,237.19,237.22,236.32,236.93,10157.0,224.9561,224.9845,224.131,224.7095,10157.0
2022-05-04 10:40:00,237.55,237.55,236.66,236.89,8297.0,225.2975,225.2975,224.4534,224.6716,8297.0
2022-05-04 10:50:00,236.8,237.8,236.6,237.37,7316.0,224.5862,225.5346,224.3965,225.1268,7316.0
2022-05-04 11:00:00,237.36,237.48,236.88,236.98,6876.0,225.1173,225.2311,224.6621,224.7569,6876.0
2022-05-04 11:10:00,236.95,237.14,236.48,236.8,15879.0,224.7285,224.9087,224.2827,224.5862,15879.0
2022-05-04 11:20:00,236.75,237.2,236.62,236.99,19413.0,224.5388,224.9656,224.4155,224.7664,19413.0
2022-05-04 11:30:00,236.97,237.15,236.75,237.13,13893.0,224.7474,224.9182,224.5388,224.8992,13893.0
2022-05-04 11:40:00,237.1,237.31,236.88,237.31,6277.0,224.8707,225.0699,224.6621,225.0699,6277.0
2022-05-04 11:50:00,237.24,237.24,236.71,236.81,8464.0,225.0035,225.0035,224.5008,224.5957,8464.0
2022-05-04 12:00:00,236.81,237.12,236.61,237.0,14023.0,224.5957,224.8897,224.406,224.7759,14023.0
2022-05-04 12:10:00,237.05,237.37,236.79,237.13,8277.0,224.8233,225.1268,224.5767,224.8992,8277.0
2022-05-04 12:20:00,237.09,237.29,237.05,237.05,4973.0,224.8612,225.0509,224.8233,224.8233,4973.0
2022-05-04 12:30:00,237.03,237.33,236.86,237.33,8677.0,224.8043,225.0889,224.6431,225.0889,8677.0
2022-05-04 12:40:00,237.42,237.42,237.1,237.2,6740.0,225.1742,225.1742,224.8707,224.9656,6740.0
2022-05-04 12:50:00,237.2,237.31,236.82,236.97,15477.0,224.9656,225.0699,224.6052,224.7474,15477.0
2022-05-04 13:00:00,237.0,237.17,236.5,236.55,20488.0,224.7759,224.9371,224.3017,224.3491,20488.0
2022-05-04 13:10:00,236.53,237.05,236.26,236.97,23760.0,224.3301,224.8233,224.0741,224.7474,23760.0
2022-05-04 13:20:00,236.97,237.03,236.67,236.94,24860.0,224.7474,224.8043,224.4629,224.719,24860.0
2022-05-04 13:30:00,236.96,236.98,236.61,236.93,37032.0,224.738,224.7569,224.406,224.7095,37032.0
2022-05-04 13:40:00,236.93,237.33,236.85,237.23,9506.0,224.7095,225.0889,224.6336,224.994,9506.0
2022-05-04 13:50:00,237.1,237.59,237.05,237.09,10014.0,224.8707,225.3355,224.8233,224.8612,10014.0
2022-05-04 14:00:00,237.69,237.79,236.75,237.34,7486.0,225.4303,225.5251,224.5388,225.0984,7486.0
2022-05-04 14:10:00,237.4,237.81,237.12,237.46,20662.0,225.1553,225.5441,224.8897,225.2122,20662.0
2022-05-04 14:20:00,237.33,238.3,236.83,238.18,8648.0,225.0889,226.0088,224.6147,225.895,8648.0
2022-05-04 14:30:00,238.11,238.47,236.46,237.3,20719.0,225.8286,226.1701,224.2637,225.0604,20719.0
2022-05-04 14:40:00,237.24,239.62,237.23,239.28,35354.0,225.0035,227.2608,224.994,226.9383,35354.0
2022-05-04 14:50:00,239.21,239.96,239.05,239.6,37845.0,226.8719,227.5832,226.7202,227.2418,37845.0
2022-05-04 15:00:00,239.78,239.96,239.47,239.93,42035.0,227.4125,227.5832,227.1185,227.5548,42035.0
2022-05-04 15:10:00,239.9,240.77,239.85,240.12,41365.0,227.5263,228.3514,227.4789,227.735,41365.0
2022-05-04 15:20:00,240.12,241.09,240.1,241.02,17013.0,227.735,228.6549,227.716,228.5885,17013.0
2022-05-04 15:30:00,241.06,241.62,240.98,241.48,29467.0,228.6265,229.1576,228.5506,229.0248,29467.0
2022-05-04 15:40:00,241.47,241.97,241.28,241.83,44017.0,229.0153,229.4895,228.8351,229.3568,44017.0
2022-05-04 15:50:00,241.88,242.28,241.69,241.9,124470.0,229.4042,229.7836,229.224,229.4232,124470.0
2022-05-05 09:30:00,241.18,241.76,239.17,239.87,54882.0,228.7403,229.2904,226.834,227.4979,54882.0
2022-05-05 09:40:00,239.86,240.55,237.66,237.87,12522.0,227.4884,228.1428,225.4018,225.601,12522.0
2022-05-05 09:50:00,238.01,238.36,237.36,237.67,27162.0,225.7338,226.0657,225.1173,225.4113,27162.0
2022-05-05 10:00:00,237.77,237.83,236.69,236.87,19269.0,225.5062,225.5631,224.4819,224.6526,19269.0
2022-05-05 10:10:00,236.85,236.92,235.72,236.25,30647.0,224.6336,224.7,223.5619,224.0646,30647.0
2022-05-05 10:20:00,236.19,236.64,235.89,236.25,28462.0,224.0077,224.4345,223.7231,224.0646,28462.0
2022-05-05 10:30:00,236.08,236.68,235.34,236.04,38342.0,223.9033,224.4724,223.2015,223.8654,38342.0
2022-05-05 10:40:00,236.05,236.12,235.12,235.29,20114.0,223.8749,223.9413,222.9929,223.1541,20114.0
2022-05-05 10:50:00,235.11,235.42,234.7,235.42,20822.0,222.9834,223.2774,222.5945,223.2774,20822.0
2022-05-05 11:00:00,235.27,235.65,233.99,234.48,14861.0,223.1351,223.4955,221.9211,222.3859,14861.0
2022-05-05 11:10:00,234.52,235.16,234.22,234.91,13698.0,222.4238,223.0308,222.1393,222.7937,13698.0
2022-05-05 11:20:00,234.76,234.95,234.28,234.81,7466.0,222.6514,222.8316,222.1962,222.6988,7466.0
2022-05-05 11:30:00,234.91,235.03,234.56,234.79,10112.0,222.7937,222.9075,222.4617,222.6799,10112.0
2022-05-05 11:40:00,234.87,235.18,233.85,233.93,10151.0,222.7558,223.0498,221.7884,221.8642,10151.0
2022-05-05 11:50:00,233.71,233.72,232.88,233.35,24086.0,221.6556,221.6651,220.8684,221.3142,24086.0
2022-05-05 12:00:00,233.34,234.35,232.69,233.86,19173.0,221.3047,222.2626,220.6882,221.7978,19173.0
2022-05-05 12:10:00,233.97,234.39,233.85,234.17,11392.0,221.9022,222.3005,221.7884,222.0919,11392.0
2022-05-05 12:20:00,234.15,234.42,233.34,234.05,21427.0,222.0729,222.329,221.3047,221.978,21427.0
2022-05-05 12:30:00,234.0,234.18,233.29,233.44,11368.0,221.9306,222.1013,221.2572,221.3995,11368.0
2022-05-05 12:40:00,233.56,233.76,233.15,233.4,9081.0,221.5133,221.703,221.1245,221.3616,9081.0
2022-05-05 12:50:00,233.41,234.19,233.37,234.0,9437.0,221.3711,222.1108,221.3331,221.9306,9437.0
2022-05-05 13:00:00,234.19,235.0,234.19,234.68,13980.0,222.1108,222.879,222.1108,222.5756,13980.0
2022-05-05 13:10:00,234.71,234.76,233.86,234.33,11675.0,222.604,222.6514,221.7978,222.2436,11675.0
2022-05-05 13:20:00,234.32,234.45,234.1,234.23,8658.0,222.2341,222.3574,222.0255,222.1488,8658.0
2022-05-05 13:30:00,234.21,234.82,233.74,234.16,14219.0,222.1298,222.7083,221.684,222.0824,14219.0
2022-05-05 13:40:00,234.14,234.64,233.88,233.95,17323.0,222.0634,222.5376,221.8168,221.8832,17323.0
2022-05-05 13:50:00,233.89,233.98,233.44,233.98,12415.0,221.8263,221.9117,221.3995,221.9117,12415.0
2022-05-05 14:00:00,233.84,234.0,233.57,233.78,3746.0,221.7789,221.9306,221.5228,221.722,3746.0
2022-05-05 14:10:00,233.8,233.87,233.29,233.8,7694.0,221.7409,221.8073,221.2572,221.7409,7694.0
2022-05-05 14:20:00,233.96,233.97,233.03,233.03,5568.0,221.8927,221.9022,221.0107,221.0107,5568.0
2022-05-05 14:30:00,232.91,233.07,232.67,232.88,9067.0,220.8968,221.0486,220.6692,220.8684,9067.0
2022-05-05 14:40:00,232.87,233.23,232.68,233.0,8285.0,220.8589,221.2003,220.6787,220.9822,8285.0
2022-05-05 14:50:00,233.22,233.64,232.97,233.12,38661.0,221.1909,221.5892,220.9538,221.096,38661.0
2022-05-05 15:00:00,233.23,233.23,232.28,232.5,12451.0,221.2003,221.2003,220.2993,220.508,12451.0
2022-05-05 15:10:00,232.51,232.7,232.14,232.57,10691.0,220.5175,220.6977,220.1666,220.5744,10691.0
2022-05-05 15:20:00,232.52,232.64,231.8,232.05,14841.0,220.527,220.6408,219.8441,220.0812,14841.0
2022-05-05 15:30:00,231.98,232.7,231.75,232.33,30778.0,220.0148,220.6977,219.7967,220.3468,30778.0
2022-05-05 15:40:00,232.45,232.81,231.62,231.77,37802.0,220.4606,220.802,219.6734,219.8156,37802.0
2022-05-05 15:50:00,231.79,233.86,231.66,233.86,103072.0,219.8346,221.7978,219.7113,221.7978,103072.0
2022-05-06 09:30:00,230.98,232.68,230.79,231.26,30701.0,219.0664,220.6787,218.8862,219.3319,30701.0
2022-05-06 09:40:00,231.27,232.28,230.32,231.14,26887.0,219.3414,220.2993,218.4404,219.2181,26887.0
2022-05-06 09:50:00,231.38,232.22,231.37,231.84,13019.0,219.4458,220.2424,219.4363,219.882,13019.0
2022-05-06 10:00:00,231.56,232.36,231.44,232.04,15799.0,219.6165,220.3752,219.5027,220.0717,15799.0
2022-05-06 10:10:00,231.95,233.94,231.79,233.73,26387.0,219.9864,221.8737,219.8346,221.6746,26387.0
2022-05-06 10:20:00,233.77,234.47,233.4,233.6,22151.0,221.7125,222.3764,221.3616,221.5513,22151.0
2022-05-06 10:30:00,233.38,233.96,232.05,232.43,12544.0,221.3426,221.8927,220.0812,220.4416,12544.0
2022-05-06 10:40:00,232.29,234.17,232.29,233.65,11799.0,220.3088,222.0919,220.3088,221.5987,11799.0
2022-05-06 10:50:00,233.62,235.27,233.23,234.75,50566.0,221.5702,223.1351,221.2003,222.6419,50566.0
2022-05-06 11:00:00,234.66,234.75,233.8,234.11,19289.0,222.5566,222.6419,221.7409,222.035,19289.0
2022-05-06 11:10:00,234.14,234.89,233.78,234.54,29489.0,222.0634,222.7747,221.722,222.4428,29489.0
2022-05-06 11:20:00,234.51,234.95,234.3,234.42,17373.0,222.4143,222.8316,222.2152,222.329,17373.0
2022-05-06 11:30:00,234.47,234.58,233.4,233.4,21202.0,222.3764,222.4807,221.3616,221.3616,21202.0
2022-05-06 11:40:00,233.47,233.83,232.81,233.35,14221.0,221.428,221.7694,220.802,221.3142,14221.0
2022-05-06 11:50:00,233.4,233.56,233.02,233.14,10837.0,221.3616,221.5133,221.0012,221.115,10837.0
2022-05-06 12:00:00,233.09,234.56,232.92,233.99,13233.0,221.0676,222.4617,220.9063,221.9211,13233.0
2022-05-06 12:10:00,233.93,233.93,232.71,233.08,14031.0,221.8642,221.8642,220.7072,221.0581,14031.0
2022-05-06 12:20:00,233.11,234.22,233.11,234.0,32125.0,221.0865,222.1393,221.0865,221.9306,32125.0
2022-05-06 12:30:00,233.92,233.92,232.7,233.02,23203.0,221.8548,221.8548,220.6977,221.0012,23203.0
2022-05-06 12:40:00,233.17,233.38,232.86,232.96,33701.0,221.1434,221.3426,220.8494,220.9443,33701.0
2022-05-06 12:50:00,232.8,234.15,232.71,233.67,19581.0,220.7925,222.0729,220.7072,221.6176,19581.0
2022-05-06 13:00:00,233.65,233.97,233.16,233.46,22605.0,221.5987,221.9022,221.134,221.4185,22605.0
2022-05-06 13:10:00,233.56,233.56,232.84,232.85,20204.0,221.5133,221.5133,220.8305,220.8399,20204.0
2022-05-06 13:20:00,232.89,233.59,232.69,233.49,18969.0,220.8779,221.5418,220.6882,221.4469,18969.0
2022-05-06 13:30:00,233.48,233.84,232.8,232.85,7030.0,221.4374,221.7789,220.7925,220.8399,7030.0
2022-05-06 13:40:00,233.02,233.63,232.89,233.08,12126.0,221.0012,221.5797,220.8779,221.0581,12126.0
2022-05-06 13:50:00,233.25,233.31,232.6,232.74,10857.0,221.2193,221.2762,220.6028,220.7356,10857.0
2022-05-06 14:00:00,232.75,232.91,231.96,232.04,35776.0,220.7451,220.8968,219.9958,220.0717,35776.0
2022-05-06 14:10:00,231.97,232.63,231.94,232.01,27459.0,220.0053,220.6313,219.9769,220.0433,27459.0
2022-05-06 14:20:00,231.97,233.41,231.94,232.72,68837.0,220.0053,221.3711,219.9769,220.7166,68837.0
2022-05-06 14:30:00,232.63,232.75,232.18,232.6,14377.0,220.6313,220.7451,220.2045,220.6028,14377.0
2022-05-06 14:40:00,232.66,233.02,232.42,232.91,25030.0,220.6597,221.0012,220.4321,220.8968,25030.0
2022-05-06 14:50:00,232.99,233.2,232.44,232.45,29610.0,220.9727,221.1719,220.4511,220.4606,29610.0
2022-05-06 15:00:00,232.44,232.77,232.18,232.65,36818.0,220.4511,220.7641,220.2045,220.6503,36818.0
2022-05-06 15:10:00,232.65,233.25,232.61,233.2,15081.0,220.6503,221.2193,220.6123,221.1719,15081.0
2022-05-06 15:20:00,233.18,233.27,232.36,233.08,20563.0,221.1529,221.2383,220.3752,221.0581,20563.0
2022-05-06 15:30:00,233.11,234.43,233.1,234.34,53099.0,221.0865,222.3384,221.077,222.2531,53099.0
2022-05-06 15:40:00,234.37,234.56,234.1,234.14,86905.0,222.2815,222.4617,222.0255,222.0634,86905.0
2022-05-06 15:50:00,234.14,234.34,233.45,233.75,172303.0,222.0634,222.2531,221.409,221.6935,172303.0
2022-05-09 09:30:00,232.83,234.96,231.26,234.23,30670.0,220.821,222.8411,219.3319,222.1488,30670.0
2022-05-09 09:40:00,234.54,234.59,232.35,233.06,22001.0,222.4428,222.4902,220.3657,221.0391,22001.0
2022-05-09 09:50:00,233.06,235.01,233.06,234.37,20703.0,221.0391,222.8885,221.0391,222.2815,20703.0
2022-05-09 10:00:00,234.43,234.49,232.66,232.66,14012.0,222.3384,222.3954,220.6597,220.6597,14012.0
2022-05-09 10:10:00,232.65,234.99,232.65,234.25,28465.0,220.6503,222.8696,220.6503,222.1677,28465.0
2022-05-09 10:20:00,234.12,235.49,234.02,234.61,22734.0,222.0444,223.3438,221.9496,222.5092,22734.0
2022-05-09 10:30:00,234.64,235.77,234.23,234.72,10804.0,222.5376,223.6093,222.1488,222.6135,10804.0
2022-05-09 10:40:00,234.84,235.58,234.69,234.76,15580.0,222.7273,223.4291,222.585,222.6514,15580.0
2022-05-09 10:50:00,234.73,235.15,234.03,234.81,44718.0,222.623,223.0213,221.9591,222.6988,44718.0
2022-05-09 11:00:00,234.74,235.29,234.26,235.28,19003.0,222.6325,223.1541,222.1772,223.1446,19003.0
2022-05-09 11:10:00,235.4,237.0,235.36,236.35,29161.0,223.2584,224.7759,223.2205,224.1594,29161.0
2022-05-09 11:20:00,236.3,236.66,235.75,236.3,18301.0,224.112,224.4534,223.5904,224.112,18301.0
2022-05-09 11:30:00,236.12,236.83,235.74,236.72,12745.0,223.9413,224.6147,223.5809,224.5103,12745.0
2022-05-09 11:40:00,236.67,236.67,235.72,235.92,29593.0,224.4629,224.4629,223.5619,223.7516,29593.0
2022-05-09 11:50:00,236.01,236.33,235.82,236.22,14385.0,223.837,224.1404,223.6568,224.0361,14385.0
2022-05-09 12:00:00,236.07,236.48,235.38,236.24,33422.0,223.8939,224.2827,223.2394,224.0551,33422.0
2022-05-09 12:10:00,236.09,236.44,235.89,235.9,47171.0,223.9128,224.2448,223.7231,223.7326,47171.0
2022-05-09 12:20:00,235.9,236.23,235.21,235.62,50887.0,223.7326,224.0456,223.0782,223.4671,50887.0
2022-05-09 12:30:00,235.5,235.97,235.12,235.26,33244.0,223.3533,223.799,222.9929,223.1256,33244.0
2022-05-09 12:40:00,235.25,235.34,233.73,234.0,28470.0,223.1162,223.2015,221.6746,221.9306,28470.0
2022-05-09 12:50:00,233.96,233.99,233.3,233.56,37683.0,221.8927,221.9211,221.2667,221.5133,37683.0
2022-05-09 13:00:00,233.55,233.66,233.14,233.48,32188.0,221.5038,221.6082,221.115,221.4374,32188.0
2022-05-09 13:10:00,233.37,233.61,233.03,233.29,27566.0,221.3331,221.5607,221.0107,221.2572,27566.0
2022-05-09 13:20:00,233.24,233.96,232.9,233.75,17881.0,221.2098,221.8927,220.8874,221.6935,17881.0
2022-05-09 13:30:00,233.75,233.8,232.57,232.81,25362.0,221.6935,221.7409,220.5744,220.802,25362.0
2022-05-09 13:40:00,232.69,233.8,232.69,233.03,22558.0,220.6882,221.7409,220.6882,221.0107,22558.0
2022-05-09 13:50:00,233.11,233.71,232.57,233.39,37728.0,221.0865,221.6556,220.5744,221.3521,37728.0
2022-05-09 14:00:00,233.41,234.22,233.41,234.08,24332.0,221.3711,222.1393,221.3711,222.0065,24332.0
2022-05-09 14:10:00,233.99,234.29,233.85,234.1,15940.0,221.9211,222.2057,221.7884,222.0255,15940.0
2022-05-09 14:20:00,234.09,234.17,233.06,233.43,15261.0,222.016,222.0919,221.0391,221.39,15261.0
2022-05-09 14:30:00,233.29,233.48,232.64,232.83,17627.0,221.2572,221.4374,220.6408,220.821,17627.0
2022-05-09 14:40:00,232.89,233.3,232.63,232.93,26002.0,220.8779,221.2667,220.6313,220.9158,26002.0
2022-05-09 14:50:00,232.84,233.7,232.42,233.47,29219.0,220.8305,221.6461,220.4321,221.428,29219.0
2022-05-09 15:00:00,233.58,233.85,232.86,233.06,21005.0,221.5323,221.7884,220.8494,221.0391,21005.0
2022-05-09 15:10:00,233.08,233.92,233.08,233.5,22242.0,221.0581,221.8548,221.0581,221.4564,22242.0
2022-05-09 15:20:00,233.43,233.43,232.08,232.3,27899.0,221.39,221.39,220.1097,220.3183,27899.0
2022-05-09 15:30:00,232.24,232.24,231.71,231.91,51787.0,220.2614,220.2614,219.7587,219.9484,51787.0
2022-05-09 15:40:00,231.96,232.03,231.32,231.44,54225.0,219.9958,220.0622,219.3889,219.5027,54225.0
2022-05-09 15:50:00,231.48,231.78,230.65,231.34,149223.0,219.5406,219.8251,218.7534,219.4078,149223.0
2022-05-10 09:30:00,233.33,235.36,232.75,233.83,40200.0,221.2952,223.2205,220.7451,221.7694,40200.0
2022-05-10 09:40:00,233.48,233.48,231.62,232.08,13499.0,221.4374,221.4374,219.6734,220.1097,13499.0
2022-05-10 09:50:00,232.06,232.18,228.29,228.93,54230.0,220.0907,220.2045,216.5151,217.1221,54230.0
2022-05-10 10:00:00,228.86,229.66,228.07,228.5,43193.0,217.0557,217.8145,216.3065,216.7143,43193.0
2022-05-10 10:10:00,228.62,229.41,228.35,229.0,17608.0,216.8281,217.5774,216.572,217.1885,17608.0
2022-05-10 10:20:00,228.83,228.94,228.28,228.8,16204.0,217.0273,217.1316,216.5057,216.9988,16204.0
2022-05-10 10:30:00,228.71,229.26,228.52,229.06,12408.0,216.9135,217.4351,216.7333,217.2454,12408.0
2022-05-10 10:40:00,229.04,229.12,228.28,228.48,36033.0,217.2265,217.3023,216.5057,216.6953,36033.0
2022-05-10 10:50:00,228.04,229.08,227.65,228.94,24283.0,216.278,217.2644,215.9081,217.1316,24283.0
2022-05-10 11:00:00,228.91,229.49,227.84,228.03,20938.0,217.1032,217.6532,216.0883,216.2685,20938.0
2022-05-10 11:10:00,227.86,228.53,227.31,228.32,13740.0,216.1073,216.7428,215.5857,216.5436,13740.0
2022-05-10 11:20:00,228.35,228.52,227.71,228.01,12355.0,216.572,216.7333,215.9651,216.2496,12355.0
2022-05-10 11:30:00,227.92,228.23,227.01,228.04,10637.0,216.1642,216.4582,215.3012,216.278,10637.0
2022-05-10 11:40:00,227.92,228.04,227.2,227.23,12751.0,216.1642,216.278,215.4814,215.5098,12751.0
2022-05-10 11:50:00,227.15,227.77,226.87,227.71,16845.0,215.4339,216.022,215.1684,215.9651,16845.0
2022-05-10 12:00:00,227.72,228.03,227.29,227.29,14834.0,215.9745,216.2685,215.5667,215.5667,14834.0
2022-05-10 12:10:00,227.41,228.07,226.99,227.44,7627.0,215.6805,216.3065,215.2822,215.709,7627.0
2022-05-10 12:20:00,227.44,227.5,226.98,227.16,52421.0,215.709,215.7659,215.2727,215.4434,52421.0
2022-05-10 12:30:00,227.17,228.07,226.71,227.97,16064.0,215.4529,216.3065,215.0166,216.2116,16064.0
2022-05-10 12:40:00,227.99,228.36,227.89,228.12,18602.0,216.2306,216.5815,216.1358,216.3539,18602.0
2022-05-10 12:50:00,227.61,227.98,227.45,227.45,15276.0,215.8702,216.2211,215.7185,215.7185,15276.0
2022-05-10 13:00:00,227.4,228.02,227.26,228.02,36957.0,215.671,216.2591,215.5383,216.2591,36957.0
2022-05-10 13:10:00,228.03,228.19,227.01,227.56,17041.0,216.2685,216.4203,215.3012,215.8228,17041.0
2022-05-10 13:20:00,227.59,228.56,227.22,228.44,30717.0,215.8512,216.7712,215.5003,216.6574,30717.0
2022-05-10 13:30:00,228.48,229.24,228.31,229.16,16227.0,216.6953,217.4161,216.5341,217.3403,16227.0
2022-05-10 13:40:00,229.17,229.86,229.1,229.74,27481.0,217.3497,218.0042,217.2834,217.8903,27481.0
2022-05-10 13:50:00,229.65,229.83,229.38,229.64,18645.0,217.805,217.9757,217.5489,217.7955,18645.0
2022-05-10 14:00:00,229.61,229.77,229.08,229.08,22955.0,217.7671,217.9188,217.2644,217.2644,22955.0
2022-05-10 14:10:00,228.93,229.45,228.25,228.8,16162.0,217.1221,217.6153,216.4772,216.9988,16162.0
2022-05-10 14:20:00,228.77,229.35,228.14,228.46,12572.0,216.9704,217.5205,216.3729,216.6764,12572.0
2022-05-10 14:30:00,228.26,228.53,228.16,228.31,17730.0,216.4867,216.7428,216.3918,216.5341,17730.0
2022-05-10 14:40:00,228.23,228.67,227.56,227.88,15278.0,216.4582,216.8755,215.8228,216.1263,15278.0
2022-05-10 14:50:00,228.16,228.16,227.45,227.91,6415.0,216.3918,216.3918,215.7185,216.1547,6415.0
2022-05-10 15:00:00,228.02,228.51,227.79,227.79,7925.0,216.2591,216.7238,216.0409,216.0409,7925.0
2022-05-10 15:10:00,227.85,228.04,227.36,227.85,30984.0,216.0978,216.278,215.6331,216.0978,30984.0
2022-05-10 15:20:00,227.87,228.05,227.4,227.55,25648.0,216.1168,216.2875,215.671,215.8133,25648.0
2022-05-10 15:30:00,227.42,227.44,227.0,227.12,17107.0,215.69,215.709,215.2917,215.4055,17107.0
2022-05-10 15:40:00,227.09,227.89,226.9,227.53,50162.0,215.377,216.1358,215.1968,215.7943,50162.0
2022-05-10 15:50:00,227.53,227.65,227.1,227.6,101282.0,215.7943,215.9081,215.3865,215.8607,101282.0
2022-05-11 09:30:00,228.29,229.02,227.06,227.09,25545.0,216.5151,217.2075,215.3486,215.377,25545.0
2022-05-11 09:40:00,227.36,229.92,227.16,229.57,37668.0,215.6331,218.0611,215.4434,217.7291,37668.0
2022-05-11 09:50:00,229.0,230.56,228.75,229.24,67652.0,217.1885,218.6681,216.9514,217.4161,67652.0
2022-05-11 10:00:00,229.39,229.46,228.47,228.81,23563.0,217.5584,217.6248,216.6859,217.0083,23563.0
2022-05-11 10:10:00,229.02,229.51,228.71,229.48,55625.0,217.2075,217.6722,216.9135,217.6438,55625.0
2022-05-11 10:20:00,229.61,231.79,229.51,231.75,21644.0,217.7671,219.8346,217.6722,219.7967,21644.0
2022-05-11 10:30:00,231.35,231.35,229.69,229.8,19337.0,219.4173,219.4173,217.8429,217.9473,19337.0
2022-05-11 10:40:00,229.66,231.01,229.66,230.86,11025.0,217.8145,219.0948,217.8145,218.9526,11025.0
2022-05-11 10:50:00,230.8,230.8,229.42,229.67,12315.0,218.8957,218.8957,217.5869,217.824,12315.0
2022-05-11 11:00:00,229.73,230.65,229.61,230.47,6430.0,217.8809,218.7534,217.7671,218.5827,6430.0
2022-05-11 11:10:00,230.5,231.11,230.18,230.26,15087.0,218.6111,219.1897,218.3077,218.3835,15087.0
2022-05-11 11:20:00,230.45,231.07,230.45,230.83,6404.0,218.5637,219.1517,218.5637,218.9241,6404.0
2022-05-11 11:30:00,230.67,232.27,230.67,232.08,23772.0,218.7724,220.2899,218.7724,220.1097,23772.0
2022-05-11 11:40:00,232.13,232.45,231.99,232.26,16449.0,220.1571,220.4606,220.0243,220.2804,16449.0
2022-05-11 11:50:00,232.18,232.46,231.36,231.85,13712.0,220.2045,220.4701,219.4268,219.8915,13712.0
2022-05-11 12:00:00,231.77,231.9,231.47,231.51,14200.0,219.8156,219.9389,219.5311,219.5691,14200.0
2022-05-11 12:10:00,231.48,231.54,231.08,231.33,7354.0,219.5406,219.5975,219.1612,219.3983,7354.0
2022-05-11 12:20:00,231.11,231.48,230.52,230.6,43366.0,219.1897,219.5406,218.6301,218.706,43366.0
2022-05-11 12:30:00,230.51,230.95,230.23,230.43,14289.0,218.6206,219.0379,218.3551,218.5448,14289.0
2022-05-11 12:40:00,230.62,230.74,229.83,230.42,21925.0,218.725,218.8388,217.9757,218.5353,21925.0
2022-05-11 12:50:00,230.2,230.53,230.15,230.33,85132.0,218.3266,218.6396,218.2792,218.4499,85132.0
2022-05-11 13:00:00,230.25,230.5,230.1,230.24,37443.0,218.374,218.6111,218.2318,218.3646,37443.0
2022-05-11 13:10:00,230.31,230.71,230.18,230.21,20072.0,218.4309,218.8103,218.3077,218.3361,20072.0
2022-05-11 13:20:00,230.27,230.72,230.18,230.36,16966.0,218.393,218.8198,218.3077,218.4784,16966.0
2022-05-11 13:30:00,230.27,230.47,229.08,229.26,13533.0,218.393,218.5827,217.2644,217.4351,13533.0
2022-05-11 13:40:00,229.35,229.56,228.91,229.19,6922.0,217.5205,217.7196,217.1032,217.3687,6922.0
2022-05-11 13:50:00,229.15,229.57,228.29,228.61,9525.0,217.3308,217.7291,216.5151,216.8186,9525.0
2022-05-11 14:00:00,228.5,229.52,228.5,229.42,10563.0,216.7143,217.6817,216.7143,217.5869,10563.0
2022-05-11 14:10:00,229.26,230.27,229.17,230.0,10780.0,217.4351,218.393,217.3497,218.1369,10780.0
2022-05-11 14:20:00,229.94,230.54,229.72,230.0,19695.0,218.08,218.6491,217.8714,218.1369,19695.0
2022-05-11 14:30:00,229.98,231.02,229.77,231.02,15417.0,218.118,219.1043,217.9188,219.1043,15417.0
2022-05-11 14:40:00,230.81,231.38,230.41,230.85,9954.0,218.9052,219.4458,218.5258,218.9431,9954.0
2022-05-11 14:50:00,230.92,230.92,230.36,230.63,13287.0,219.0095,219.0095,218.4784,218.7344,13287.0
2022-05-11 15:00:00,230.72,230.87,230.22,230.67,14423.0,218.8198,218.9621,218.3456,218.7724,14423.0
2022-05-11 15:10:00,230.51,230.86,229.98,230.47,22565.0,218.6206,218.9526,218.118,218.5827,22565.0
2022-05-11 15:20:00,230.37,230.56,229.86,230.06,41197.0,218.4879,218.6681,218.0042,218.1938,41197.0
2022-05-11 15:30:00,229.94,229.94,228.85,228.92,44971.0,218.08,218.08,217.0463,217.1126,44971.0
2022-05-11 15:40:00,228.94,229.01,228.38,228.38,54973.0,217.1316,217.198,216.6005,216.6005,54973.0
2022-05-11 15:50:00,228.44,228.7,228.1,228.39,76370.0,216.6574,216.904,216.3349,216.61,76370.0
2022-05-12 09:30:00,229.11,233.65,228.54,232.34,81954.0,217.2928,221.5987,216.7522,220.3562,81954.0
2022-05-12 09:40:00,231.97,232.66,231.04,232.33,163719.0,220.0053,220.6597,219.1233,220.3468,163719.0
2022-05-12 09:50:00,232.22,232.93,231.62,232.77,28003.0,220.2424,220.9158,219.6734,220.7641,28003.0
2022-05-12 10:00:00,232.8,232.86,231.52,232.86,31959.0,220.7925,220.8494,219.5785,220.8494,31959.0
2022-05-12 10:10:00,232.7,233.32,231.95,232.19,122912.0,220.6977,221.2857,219.9864,220.214,122912.0
2022-05-12 10:20:00,232.16,232.63,231.2,231.65,61931.0,220.1855,220.6313,219.275,219.7018,61931.0
2022-05-12 10:30:00,231.56,232.05,231.18,231.56,39787.0,219.6165,220.0812,219.2561,219.6165,39787.0
2022-05-12 10:40:00,231.49,232.21,230.69,231.76,31535.0,219.5501,220.233,218.7913,219.8062,31535.0
2022-05-12 10:50:00,231.89,232.01,230.86,231.15,21220.0,219.9295,220.0433,218.9526,219.2276,21220.0
2022-05-12 11:00:00,231.15,231.81,230.93,231.78,21172.0,219.2276,219.8536,219.019,219.8251,21172.0
2022-05-12 11:10:00,231.82,231.9,230.33,231.15,29803.0,219.8631,219.9389,218.4499,219.2276,29803.0
2022-05-12 11:20:00,231.23,231.23,230.5,231.03,18256.0,219.3035,219.3035,218.6111,219.1138,18256.0
2022-05-12 11:30:00,231.05,231.11,230.1,230.86,23838.0,219.1328,219.1897,218.2318,218.9526,23838.0
2022-05-12 11:40:00,230.75,230.87,229.99,230.08,9937.0,218.8483,218.9621,218.1275,218.2128,9937.0
2022-05-12 11:50:00,229.99,230.31,229.84,230.04,15226.0,218.1275,218.4309,217.9852,218.1749,15226.0
2022-05-12 12:00:00,229.91,230.97,229.9,230.77,12883.0,218.0516,219.0569,218.0421,218.8672,12883.0
2022-05-12 12:10:00,230.69,231.12,230.33,231.1,15032.0,218.7913,219.1992,218.4499,219.1802,15032.0
2022-05-12 12:20:00,230.97,231.2,230.64,230.64,35021.0,219.0569,219.275,218.7439,218.7439,35021.0
2022-05-12 12:30:00,230.68,231.19,230.58,231.02,35695.0,218.7819,219.2656,218.687,219.1043,35695.0
2022-05-12 12:40:00,230.72,231.02,230.26,230.56,14738.0,218.8198,219.1043,218.3835,218.6681,14738.0
2022-05-12 12:50:00,230.59,231.32,230.59,230.7,30461.0,218.6965,219.3889,218.6965,218.8008,30461.0
2022-05-12 13:00:00,230.72,231.19,230.56,231.09,29382.0,218.8198,219.2656,218.6681,219.1707,29382.0
2022-05-12 13:10:00,231.09,231.79,230.89,231.23,32096.0,219.1707,219.8346,218.981,219.3035,32096.0
2022-05-12 13:20:00,231.25,231.42,230.68,230.75,19829.0,219.3225,219.4837,218.7819,218.8483,19829.0
2022-05-12 13:30:00,230.85,231.14,230.45,230.83,20887.0,218.9431,219.2181,218.5637,218.9241,20887.0
2022-05-12 13:40:00,230.72,230.94,230.11,230.23,16802.0,218.8198,219.0285,218.2413,218.3551,16802.0
2022-05-12 13:50:00,230.25,230.87,230.25,230.74,34821.0,218.374,218.9621,218.374,218.8388,34821.0
2022-05-12 14:00:00,230.66,230.87,229.75,229.75,25838.0,218.7629,218.9621,217.8998,217.8998,25838.0
2022-05-12 14:10:00,229.78,230.06,229.68,229.76,21542.0,217.9283,218.1938,217.8334,217.9093,21542.0
2022-05-12 14:20:00,229.68,229.96,229.32,229.61,27033.0,217.8334,218.099,217.492,217.7671,27033.0
2022-05-12 14:30:00,229.54,229.74,228.68,228.81,18811.0,217.7007,217.8903,216.885,217.0083,18811.0
2022-05-12 14:40:00,228.8,228.97,228.63,228.78,16939.0,216.9988,217.1601,216.8376,216.9799,16939.0
2022-05-12 14:50:00,228.71,229.23,228.38,228.89,30019.0,216.9135,217.4067,216.6005,217.0842,30019.0
2022-05-12 15:00:00,228.91,229.38,228.77,228.81,16586.0,217.1032,217.5489,216.9704,217.0083,16586.0
2022-05-12 15:10:00,228.81,229.8,228.51,229.61,33298.0,217.0083,217.9473,216.7238,217.7671,33298.0
2022-05-12 15:20:00,229.63,230.68,229.57,230.02,33993.0,217.786,218.7819,217.7291,218.1559,33993.0
2022-05-12 15:30:00,230.05,231.18,230.03,231.02,74067.0,218.1844,219.2561,218.1654,219.1043,74067.0
2022-05-12 15:40:00,231.04,231.2,230.73,230.84,68629.0,219.1233,219.275,218.8293,218.9336,68629.0
2022-05-12 15:50:00,230.79,231.96,230.7,231.77,225516.0,218.8862,219.9958,218.8008,219.8156,225516.0
2022-05-13 09:30:00,233.33,233.78,232.36,232.97,49535.0,221.2952,221.722,220.3752,220.9538,49535.0
2022-05-13 09:40:00,232.67,233.57,231.95,231.96,38843.0,220.6692,221.5228,219.9864,219.9958,38843.0
2022-05-13 09:50:00,231.93,233.17,231.29,233.08,17784.0,219.9674,221.1434,219.3604,221.0581,17784.0
2022-05-13 10:00:00,232.85,232.92,231.36,231.99,26227.0,220.8399,220.9063,219.4268,220.0243,26227.0
2022-05-13 10:10:00,231.92,232.37,231.3,231.56,23758.0,219.9579,220.3847,219.3699,219.6165,23758.0
2022-05-13 10:20:00,231.64,233.16,231.6,232.89,29674.0,219.6923,221.134,219.6544,220.8779,29674.0
2022-05-13 10:30:00,232.76,233.06,232.02,232.72,15371.0,220.7546,221.0391,220.0527,220.7166,15371.0
2022-05-13 10:40:00,232.63,232.87,232.23,232.58,13198.0,220.6313,220.8589,220.2519,220.5839,13198.0
2022-05-13 10:50:00,232.47,232.67,232.06,232.45,15732.0,220.4795,220.6692,220.0907,220.4606,15732.0
2022-05-13 11:00:00,232.37,232.95,232.26,232.88,12305.0,220.3847,220.9348,220.2804,220.8684,12305.0
2022-05-13 11:10:00,232.9,232.91,232.21,232.21,8300.0,220.8874,220.8968,220.233,220.233,8300.0
2022-05-13 11:20:00,232.22,232.45,231.99,232.09,6227.0,220.2424,220.4606,220.0243,220.1191,6227.0
2022-05-13 11:30:00,231.89,232.02,231.32,231.45,4393.0,219.9295,220.0527,219.3889,219.5121,4393.0
2022-05-13 11:40:00,231.4,231.4,230.49,230.7,18389.0,219.4647,219.4647,218.6017,218.8008,18389.0
2022-05-13 11:50:00,230.8,231.15,230.66,230.82,9371.0,218.8957,219.2276,218.7629,218.9146,9371.0
2022-05-13 12:00:00,230.93,231.38,230.58,231.16,8518.0,219.019,219.4458,218.687,219.2371,8518.0
2022-05-13 12:10:00,231.1,231.17,230.83,230.98,5062.0,219.1802,219.2466,218.9241,219.0664,5062.0
2022-05-13 12:20:00,230.77,230.97,230.58,230.97,6960.0,218.8672,219.0569,218.687,219.0569,6960.0
2022-05-13 12:30:00,231.02,231.19,230.88,230.92,7823.0,219.1043,219.2656,218.9715,219.0095,7823.0
2022-05-13 12:40:00,230.87,231.04,230.61,230.75,6338.0,218.9621,219.1233,218.7155,218.8483,6338.0
2022-05-13 12:50:00,230.66,230.99,230.5,230.88,9497.0,218.7629,219.0759,218.6111,218.9715,9497.0
2022-05-13 13:00:00,231.02,231.26,230.97,230.97,15420.0,219.1043,219.3319,219.0569,219.0569,15420.0
2022-05-13 13:10:00,230.94,231.21,230.87,231.09,7024.0,219.0285,219.2845,218.9621,219.1707,7024.0
2022-05-13 13:20:00,231.07,231.13,230.81,230.98,7071.0,219.1517,219.2087,218.9052,219.0664,7071.0
2022-05-13 13:30:00,230.99,231.04,230.55,230.72,6434.0,219.0759,219.1233,218.6586,218.8198,6434.0
2022-05-13 13:40:00,230.68,230.83,230.52,230.73,5804.0,218.7819,218.9241,218.6301,218.8293,5804.0
2022-05-13 13:50:00,230.72,230.98,230.57,230.64,7887.0,218.8198,219.0664,218.6775,218.7439,7887.0
2022-05-13 14:00:00,230.55,230.55,229.83,230.33,14837.0,218.6586,218.6586,217.9757,218.4499,14837.0
2022-05-13 14:10:00,230.41,230.45,229.42,230.45,27387.0,218.5258,218.5637,217.5869,218.5637,27387.0
2022-05-13 14:20:00,230.51,230.74,230.21,230.74,5872.0,218.6206,218.8388,218.3361,218.8388,5872.0
2022-05-13 14:30:00,230.73,231.27,230.73,230.91,11810.0,218.8293,219.3414,218.8293,219.0,11810.0
2022-05-13 14:40:00,230.97,231.29,230.61,230.73,11500.0,219.0569,219.3604,218.7155,218.8293,11500.0
2022-05-13 14:50:00,230.75,231.56,230.75,231.44,15877.0,218.8483,219.6165,218.8483,219.5027,15877.0
2022-05-13 15:00:00,231.44,231.89,231.32,231.86,18443.0,219.5027,219.9295,219.3889,219.901,18443.0
2022-05-13 15:10:00,231.86,232.31,231.76,232.22,24837.0,219.901,220.3278,219.8062,220.2424,24837.0
2022-05-13 15:20:00,232.15,232.17,231.79,232.06,12515.0,220.176,220.195,219.8346,220.0907,12515.0
2022-05-13 15:30:00,232.14,232.32,231.21,231.72,16929.0,220.1666,220.3373,219.2845,219.7682,16929.0
2022-05-13 15:40:00,231.66,232.42,231.61,232.36,30950.0,219.7113,220.4321,219.6639,220.3752,30950.0
2022-05-13 15:50:00,232.37,232.46,231.66,232.27,133355.0,220.3847,220.4701,219.7113,220.2899,133355.0
2022-05-16 09:30:00,233.48,233.48,231.81,232.43,37606.0,221.4374,221.4374,219.8536,220.4416,37606.0
2022-05-16 09:40:00,232.08,232.08,230.81,231.42,11706.0,220.1097,220.1097,218.9052,219.4837,11706.0
2022-05-16 09:50:00,231.3,231.77,230.94,231.36,20484.0,219.3699,219.8156,219.0285,219.4268,20484.0
2022-05-16 10:00:00,231.42,231.82,231.15,231.63,6961.0,219.4837,219.8631,219.2276,219.6829,6961.0
2022-05-16 10:10:00,231.63,231.96,231.01,231.87,8738.0,219.6829,219.9958,219.0948,219.9105,8738.0
2022-05-16 10:20:00,231.9,232.27,231.27,232.13,9876.0,219.9389,220.2899,219.3414,220.1571,9876.0
2022-05-16 10:30:00,231.96,231.97,231.44,231.8,7150.0,219.9958,220.0053,219.5027,219.8441,7150.0
2022-05-16 10:40:00,231.77,232.36,231.52,231.52,11641.0,219.8156,220.3752,219.5785,219.5785,11641.0
2022-05-16 10:50:00,231.48,231.73,230.89,231.62,18293.0,219.5406,219.7777,218.981,219.6734,18293.0
2022-05-16 11:00:00,231.56,231.77,231.23,231.7,13890.0,219.6165,219.8156,219.3035,219.7493,13890.0
2022-05-16 11:10:00,231.52,231.76,231.38,231.74,14821.0,219.5785,219.8062,219.4458,219.7872,14821.0
2022-05-16 11:20:00,231.62,232.07,231.28,231.44,31325.0,219.6734,220.1002,219.3509,219.5027,31325.0
2022-05-16 11:30:00,231.56,231.86,231.06,231.47,22658.0,219.6165,219.901,219.1423,219.5311,22658.0
2022-05-16 11:40:00,231.37,231.95,231.37,231.66,7765.0,219.4363,219.9864,219.4363,219.7113,7765.0
2022-05-16 11:50:00,231.79,231.79,231.49,231.7,4815.0,219.8346,219.8346,219.5501,219.7493,4815.0
2022-05-16 12:00:00,231.71,232.27,231.64,232.03,14562.0,219.7587,220.2899,219.6923,220.0622,14562.0
2022-05-16 12:10:00,231.8,232.19,231.58,231.98,8845.0,219.8441,220.214,219.6354,220.0148,8845.0
2022-05-16 12:20:00,232.06,232.15,231.77,232.0,4210.0,220.0907,220.176,219.8156,220.0338,4210.0
2022-05-16 12:30:00,231.97,232.66,231.97,232.22,4115.0,220.0053,220.6597,220.0053,220.2424,4115.0
2022-05-16 12:40:00,232.16,232.7,232.14,232.61,6513.0,220.1855,220.6977,220.1666,220.6123,6513.0
2022-05-16 12:50:00,232.48,232.48,232.12,232.35,5383.0,220.489,220.489,220.1476,220.3657,5383.0
2022-05-16 13:00:00,232.46,233.05,232.29,233.04,6867.0,220.4701,221.0296,220.3088,221.0201,6867.0
2022-05-16 13:10:00,233.03,234.14,232.97,233.95,27553.0,221.0107,222.0634,220.9538,221.8832,27553.0
2022-05-16 13:20:00,233.99,235.61,233.99,235.56,48305.0,221.9211,223.4576,221.9211,223.4102,48305.0
2022-05-16 13:30:00,235.55,235.68,235.04,235.1,16221.0,223.4007,223.524,222.917,222.9739,16221.0
2022-05-16 13:40:00,234.96,235.12,234.59,234.7,8968.0,222.8411,222.9929,222.4902,222.5945,8968.0
2022-05-16 13:50:00,234.72,234.97,234.53,234.8,6365.0,222.6135,222.8506,222.4333,222.6894,6365.0
2022-05-16 14:00:00,234.83,235.18,234.75,235.07,4450.0,222.7178,223.0498,222.6419,222.9454,4450.0
2022-05-16 14:10:00,235.06,235.12,234.57,234.72,10174.0,222.936,222.9929,222.4712,222.6135,10174.0
2022-05-16 14:20:00,234.81,235.19,234.8,235.08,7730.0,222.6988,223.0592,222.6894,222.9549,7730.0
2022-05-16 14:30:00,235.16,235.3,234.93,234.99,5835.0,223.0308,223.1636,222.8127,222.8696,5835.0
2022-05-16 14:40:00,235.11,235.16,234.75,234.75,7904.0,222.9834,223.0308,222.6419,222.6419,7904.0
2022-05-16 14:50:00,234.84,235.16,234.71,234.92,6241.0,222.7273,223.0308,222.604,222.8032,6241.0
2022-05-16 15:00:00,235.04,235.52,235.01,235.19,7923.0,222.917,223.3722,222.8885,223.0592,7923.0
2022-05-16 15:10:00,235.02,235.02,234.43,234.64,8648.0,222.898,222.898,222.3384,222.5376,8648.0
2022-05-16 15:20:00,234.59,234.72,234.42,234.6,16371.0,222.4902,222.6135,222.329,222.4997,16371.0
2022-05-16 15:30:00,234.55,234.65,234.1,234.42,13304.0,222.4523,222.5471,222.0255,222.329,13304.0
2022-05-16 15:40:00,234.5,234.57,234.1,234.16,16678.0,222.4048,222.4712,222.0255,222.0824,16678.0
2022-05-16 15:50:00,234.26,234.7,233.81,234.31,78602.0,222.1772,222.5945,221.7504,222.2246,78602.0
2022-05-17 09:30:00,226.11,226.34,224.08,225.56,188639.0,214.4476,214.6657,212.5223,213.9259,188639.0
2022-05-17 09:40:00,225.5,225.99,223.08,223.41,104475.0,213.869,214.3338,211.5739,211.8868,104475.0
2022-05-17 09:50:00,223.53,224.96,223.1,224.96,78958.0,212.0007,213.3569,211.5928,213.3569,78958.0
2022-05-17 10:00:00,224.88,226.76,224.53,226.2,86041.0,213.281,215.0641,212.9491,214.5329,86041.0
2022-05-17 10:10:00,226.11,227.26,225.56,225.77,44736.0,214.4476,215.5383,213.9259,214.1251,44736.0
2022-05-17 10:20:00,225.86,227.12,225.35,226.79,67177.0,214.2105,215.4055,213.7268,215.0925,67177.0
2022-05-17 10:30:00,226.84,226.89,226.14,226.42,45447.0,215.1399,215.1873,214.476,214.7416,45447.0
2022-05-17 10:40:00,226.41,226.83,225.56,225.94,45486.0,214.7321,215.1304,213.9259,214.2863,45486.0
2022-05-17 10:50:00,225.91,227.15,225.79,226.99,22124.0,214.2579,215.4339,214.1441,215.2822,22124.0
2022-05-17 11:00:00,226.87,227.0,226.08,226.5,23558.0,215.1684,215.2917,214.4191,214.8175,23558.0
2022-05-17 11:10:00,226.51,227.5,226.06,227.47,19596.0,214.8269,215.7659,214.4002,215.7374,19596.0
2022-05-17 11:20:00,227.38,227.56,226.88,226.94,21757.0,215.6521,215.8228,215.1779,215.2348,21757.0
2022-05-17 11:30:00,226.82,227.58,226.64,227.58,15857.0,215.121,215.8418,214.9502,215.8418,15857.0
2022-05-17 11:40:00,227.5,228.09,227.28,227.97,14743.0,215.7659,216.3255,215.5572,216.2116,14743.0
2022-05-17 11:50:00,227.92,228.98,227.22,227.66,38796.0,216.1642,217.1695,215.5003,215.9176,38796.0
2022-05-17 12:00:00,227.62,228.32,227.62,228.25,18784.0,215.8797,216.5436,215.8797,216.4772,18784.0
2022-05-17 12:10:00,228.21,228.46,227.99,228.4,11813.0,216.4393,216.6764,216.2306,216.6195,11813.0
2022-05-17 12:20:00,228.32,228.66,228.22,228.26,12839.0,216.5436,216.8661,216.4487,216.4867,12839.0
2022-05-17 12:30:00,228.29,228.48,227.77,228.45,12891.0,216.5151,216.6953,216.022,216.6669,12891.0
2022-05-17 12:40:00,228.47,228.51,228.08,228.32,10043.0,216.6859,216.7238,216.316,216.5436,10043.0
2022-05-17 12:50:00,228.21,228.45,227.36,227.57,11553.0,216.4393,216.6669,215.6331,215.8323,11553.0
2022-05-17 13:00:00,227.57,227.58,226.86,227.27,22352.0,215.8323,215.8418,215.1589,215.5477,22352.0
2022-05-17 13:10:00,227.3,227.76,227.05,227.63,15035.0,215.5762,216.0125,215.3391,215.8892,15035.0
2022-05-17 13:20:00,227.58,227.94,227.33,227.82,10349.0,215.8418,216.1832,215.6047,216.0694,10349.0
2022-05-17 13:30:00,227.77,228.07,227.72,227.87,12485.0,216.022,216.3065,215.9745,216.1168,12485.0
2022-05-17 13:40:00,227.78,227.97,227.71,227.74,5564.0,216.0314,216.2116,215.9651,215.9935,5564.0
2022-05-17 13:50:00,227.74,227.79,227.35,227.35,10314.0,215.9935,216.0409,215.6236,215.6236,10314.0
2022-05-17 14:00:00,227.42,227.48,226.86,227.45,15591.0,215.69,215.7469,215.1589,215.7185,15591.0
2022-05-17 14:10:00,227.44,227.44,226.53,226.76,31371.0,215.709,215.709,214.8459,215.0641,31371.0
2022-05-17 14:20:00,226.67,227.23,226.13,226.8,17779.0,214.9787,215.5098,214.4665,215.102,17779.0
2022-05-17 14:30:00,226.69,227.1,226.11,226.7,14994.0,214.9977,215.3865,214.4476,215.0071,14994.0
2022-05-17 14:40:00,226.84,227.57,226.58,227.54,10818.0,215.1399,215.8323,214.8933,215.8038,10818.0
2022-05-17 14:50:00,227.54,227.57,227.03,227.08,12553.0,215.8038,215.8323,215.3201,215.3675,12553.0
2022-05-17 15:00:00,227.16,227.75,227.03,227.56,20085.0,215.4434,216.003,215.3201,215.8228,20085.0
2022-05-17 15:10:00,227.56,228.36,227.35,228.27,21201.0,215.8228,216.5815,215.6236,216.4962,21201.0
2022-05-17 15:20:00,228.29,228.33,227.86,227.99,20605.0,216.5151,216.5531,216.1073,216.2306,20605.0
2022-05-17 15:30:00,228.01,228.01,227.39,227.39,29351.0,216.2496,216.2496,215.6616,215.6616,29351.0
2022-05-17 15:40:00,227.36,227.88,226.92,227.1,54438.0,215.6331,216.1263,215.2158,215.3865,54438.0
2022-05-17 15:50:00,227.14,227.67,226.89,227.64,156938.0,215.4245,215.9271,215.1873,215.8987,156938.0
2022-05-18 09:30:00,210.37,210.76,204.0,204.14,385355.0,199.5194,199.8893,193.478,193.6108,385355.0
2022-05-18 09:40:00,204.15,204.74,200.4,201.0,290200.0,193.6202,194.1798,190.0637,190.6327,290200.0
2022-05-18 09:50:00,201.0,201.5,199.3,200.6,199566.0,190.6327,191.1069,189.0204,190.2533,199566.0
2022-05-18 10:00:00,200.59,201.4,200.17,200.81,95225.0,190.2439,191.0121,189.8455,190.4525,95225.0
2022-05-18 10:10:00,200.8,201.0,198.54,198.87,126635.0,190.443,190.6327,188.2996,188.6126,126635.0
2022-05-18 10:20:00,198.9,198.96,196.49,196.53,115783.0,188.641,188.6979,186.3553,186.3933,115783.0
2022-05-18 10:30:00,196.6,198.14,196.6,198.02,73858.0,186.4597,187.9202,186.4597,187.8064,73858.0
2022-05-18 10:40:00,198.08,198.98,197.12,198.57,100530.0,187.8633,188.7169,186.9528,188.3281,100530.0
2022-05-18 10:50:00,198.57,199.94,198.09,199.53,82465.0,188.3281,189.6274,187.8728,189.2385,82465.0
2022-05-18 11:00:00,199.5,200.89,199.14,199.63,178703.0,189.2101,190.5284,188.8687,189.3334,178703.0
2022-05-18 11:10:00,199.63,200.87,199.26,200.87,101997.0,189.3334,190.5094,188.9825,190.5094,101997.0
2022-05-18 11:20:00,200.84,201.66,200.08,201.66,62850.0,190.481,191.2587,189.7602,191.2587,62850.0
2022-05-18 11:30:00,201.66,204.02,201.47,203.14,118244.0,191.2587,193.4969,191.0785,192.6623,118244.0
2022-05-18 11:40:00,203.14,204.47,202.84,204.14,119914.0,192.6623,193.9237,192.3778,193.6108,119914.0
2022-05-18 11:50:00,204.14,204.15,201.36,201.92,58961.0,193.6108,193.6202,190.9741,191.5053,58961.0
2022-05-18 12:00:00,201.92,202.26,200.07,200.39,50453.0,191.5053,191.8277,189.7507,190.0542,50453.0
2022-05-18 12:10:00,200.39,201.21,200.19,200.92,36997.0,190.0542,190.8319,189.8645,190.5568,36997.0
2022-05-18 12:20:00,200.92,201.49,200.73,201.42,54146.0,190.5568,191.0974,190.3766,191.0311,54146.0
2022-05-18 12:30:00,201.39,201.5,201.15,201.46,52711.0,191.0026,191.1069,190.775,191.069,52711.0
2022-05-18 12:40:00,201.47,202.25,201.05,202.04,46492.0,191.0785,191.8182,190.6801,191.6191,46492.0
2022-05-18 12:50:00,201.94,202.05,201.26,201.63,39375.0,191.5242,191.6286,190.8793,191.2302,39375.0
2022-05-18 13:00:00,201.67,201.68,200.65,200.92,70423.0,191.2682,191.2776,190.3008,190.5568,70423.0
2022-05-18 13:10:00,200.95,201.19,200.22,200.72,91420.0,190.5853,190.8129,189.8929,190.3672,91420.0
2022-05-18 13:20:00,200.69,201.14,200.53,201.08,48081.0,190.3387,190.7655,190.187,190.7086,48081.0
2022-05-18 13:30:00,201.03,201.39,200.97,201.02,67542.0,190.6612,191.0026,190.6043,190.6517,67542.0
2022-05-18 13:40:00,201.01,201.11,200.03,200.19,90220.0,190.6422,190.737,189.7127,189.8645,90220.0
2022-05-18 13:50:00,200.12,200.12,199.3,199.62,83087.0,189.7981,189.7981,189.0204,189.3239,83087.0
2022-05-18 14:00:00,199.64,200.03,199.45,199.89,42868.0,189.3429,189.7127,189.1627,189.58,42868.0
2022-05-18 14:10:00,199.92,200.88,199.92,200.5,37926.0,189.6084,190.5189,189.6084,190.1585,37926.0
2022-05-18 14:20:00,200.5,200.64,200.0,200.19,45610.0,190.1585,190.2913,189.6843,189.8645,45610.0
2022-05-18 14:30:00,200.2,201.08,200.0,201.03,34809.0,189.874,190.7086,189.6843,190.6612,34809.0
2022-05-18 14:40:00,201.09,201.79,200.71,201.27,54845.0,190.7181,191.382,190.3577,190.8888,54845.0
2022-05-18 14:50:00,201.31,201.51,200.09,200.94,37899.0,190.9267,191.1164,189.7697,190.5758,37899.0
2022-05-18 15:00:00,200.92,201.09,200.45,200.86,39819.0,190.5568,190.7181,190.1111,190.4999,39819.0
2022-05-18 15:10:00,200.85,201.1,200.55,200.82,51117.0,190.4905,190.7276,190.2059,190.462,51117.0
2022-05-18 15:20:00,200.86,201.24,200.04,200.26,41412.0,190.4999,190.8603,189.7222,189.9309,41412.0
2022-05-18 15:30:00,200.3,201.41,200.12,201.27,75844.0,189.9688,191.0216,189.7981,190.8888,75844.0
2022-05-18 15:40:00,201.27,201.42,200.71,200.75,114329.0,190.8888,191.0311,190.3577,190.3956,114329.0
2022-05-18 15:50:00,200.73,202.31,200.6,202.26,294343.0,190.3766,191.8751,190.2533,191.8277,294343.0
2022-05-19 09:30:00,199.44,199.45,196.52,196.93,83218.0,189.1532,189.1627,186.3838,186.7726,83218.0
2022-05-19 09:40:00,196.98,197.26,193.42,193.42,76020.0,186.8201,187.0856,183.4437,183.4437,76020.0
2022-05-19 09:50:00,193.36,195.85,193.17,195.85,95908.0,183.3868,185.7483,183.2066,185.7483,95908.0
2022-05-19 10:00:00,195.78,198.03,195.53,198.03,118166.0,185.682,187.8159,185.4449,187.8159,118166.0
2022-05-19 10:10:00,198.02,198.88,197.58,198.21,93068.0,187.8064,188.6221,187.3891,187.9866,93068.0
2022-05-19 10:20:00,198.16,198.45,196.5,196.64,53887.0,187.9392,188.2142,186.3648,186.4976,53887.0
2022-05-19 10:30:00,196.7,197.29,196.15,196.59,30860.0,186.5545,187.1141,186.0329,186.4502,30860.0
2022-05-19 10:40:00,196.58,196.72,195.3,195.99,32817.0,186.4407,186.5735,185.2267,185.8811,32817.0
2022-05-19 10:50:00,195.93,196.07,194.92,196.07,56299.0,185.8242,185.957,184.8663,185.957,56299.0
2022-05-19 11:00:00,196.17,196.36,194.67,195.07,47858.0,186.0518,186.232,184.6292,185.0086,47858.0
2022-05-19 11:10:00,195.04,196.17,195.02,195.99,54171.0,184.9801,186.0518,184.9612,185.8811,54171.0
2022-05-19 11:20:00,195.89,197.65,195.89,197.3,35500.0,185.7863,187.4555,185.7863,187.1236,35500.0
2022-05-19 11:30:00,197.39,199.54,197.39,199.33,32618.0,187.2089,189.248,187.2089,189.0489,32618.0
2022-05-19 11:40:00,199.36,200.41,199.36,199.54,34512.0,189.0773,190.0731,189.0773,189.248,34512.0
2022-05-19 11:50:00,199.55,199.86,198.41,198.83,27443.0,189.2575,189.5515,188.1763,188.5746,27443.0
2022-05-19 12:00:00,198.81,199.05,198.34,198.94,24259.0,188.5557,188.7833,188.1099,188.679,24259.0
2022-05-19 12:10:00,199.01,199.8,198.96,199.27,28540.0,188.7454,189.4946,188.6979,188.9919,28540.0
2022-05-19 12:20:00,199.27,199.58,198.77,199.15,20115.0,188.9919,189.286,188.5177,188.8781,20115.0
2022-05-19 12:30:00,199.16,199.19,198.37,198.69,26058.0,188.8876,188.9161,188.1384,188.4419,26058.0
2022-05-19 12:40:00,198.81,199.0,198.26,198.86,93914.0,188.5557,188.7359,188.034,188.6031,93914.0
2022-05-19 12:50:00,199.0,200.69,198.82,200.46,114671.0,188.7359,190.3387,188.5652,190.1206,114671.0
2022-05-19 13:00:00,200.41,201.45,200.41,201.3,53395.0,190.0731,191.0595,190.0731,190.9172,53395.0
2022-05-19 13:10:00,201.23,201.92,200.83,201.92,53972.0,190.8509,191.5053,190.4715,191.5053,53972.0
2022-05-19 13:20:00,201.91,202.8,201.73,202.42,48555.0,191.4958,192.3399,191.3251,191.9795,48555.0
2022-05-19 13:30:00,202.36,203.82,202.2,203.69,82364.0,191.9226,193.3073,191.7708,193.184,82364.0
2022-05-19 13:40:00,203.7,204.65,203.1,203.55,83769.0,193.1935,194.0945,192.6244,193.0512,83769.0
2022-05-19 13:50:00,203.58,205.39,203.58,204.95,147080.0,193.0796,194.7963,193.0796,194.379,147080.0
2022-05-19 14:00:00,204.86,204.9,203.23,203.52,35966.0,194.2936,194.3316,192.7477,193.0227,35966.0
2022-05-19 14:10:00,203.55,203.65,202.06,202.07,32073.0,193.0512,193.146,191.638,191.6475,32073.0
2022-05-19 14:20:00,202.0,202.58,201.45,202.05,67072.0,191.5811,192.1312,191.0595,191.6286,67072.0
2022-05-19 14:30:00,202.0,202.9,201.86,202.56,30201.0,191.5811,192.4347,191.4484,192.1123,30201.0
2022-05-19 14:40:00,202.48,203.64,202.28,203.63,30622.0,192.0364,193.1365,191.8467,193.1271,30622.0
2022-05-19 14:50:00,203.63,204.06,203.01,203.24,43123.0,193.1271,193.5349,192.539,192.7572,43123.0
2022-05-19 15:00:00,203.21,204.58,203.2,204.24,34244.0,192.7287,194.0281,192.7192,193.7056,34244.0
2022-05-19 15:10:00,204.21,204.22,203.36,203.56,38531.0,193.6771,193.6866,192.871,193.0607,38531.0
2022-05-19 15:20:00,203.49,203.49,202.27,202.41,30805.0,192.9943,192.9943,191.8372,191.97,30805.0
2022-05-19 15:30:00,202.36,202.52,201.22,201.33,67196.0,191.9226,192.0743,190.8414,190.9457,67196.0
2022-05-19 15:40:00,201.36,201.56,200.62,200.73,86716.0,190.9741,191.1638,190.2723,190.3766,86716.0
2022-05-19 15:50:00,200.75,201.41,200.24,201.33,193026.0,190.3956,191.0216,189.9119,190.9457,193026.0
2022-05-20 09:30:00,198.17,199.0,192.63,193.0,281185.0,187.9487,188.7359,182.6944,183.0453,281185.0
2022-05-20 09:40:00,192.83,193.18,189.26,190.08,173091.0,182.8841,183.2161,179.4982,180.276,173091.0
2022-05-20 09:50:00,190.13,190.49,187.87,187.97,142900.0,180.3234,180.6648,178.1799,178.2748,142900.0
2022-05-20 10:00:00,187.93,188.83,187.01,187.06,125611.0,178.2368,179.0904,177.3643,177.4117,125611.0
2022-05-20 10:10:00,187.16,189.07,186.83,188.85,125896.0,177.5066,179.318,177.1936,179.1094,125896.0
2022-05-20 10:20:00,188.82,188.85,187.21,187.73,51022.0,179.0809,179.1094,177.554,178.0472,51022.0
2022-05-20 10:30:00,187.83,188.52,187.23,187.37,34564.0,178.142,178.7964,177.573,177.7057,34564.0
2022-05-20 10:40:00,187.48,188.62,187.34,188.3,43074.0,177.8101,178.8913,177.6773,178.5878,43074.0
2022-05-20 10:50:00,188.26,188.27,187.16,187.29,31996.0,178.5498,178.5593,177.5066,177.6299,31996.0
2022-05-20 11:00:00,187.23,187.77,186.81,187.01,30490.0,177.573,178.0851,177.1746,177.3643,30490.0
2022-05-20 11:10:00,186.93,187.79,186.56,187.67,83671.0,177.2884,178.1041,176.9375,177.9903,83671.0
2022-05-20 11:20:00,187.67,190.0,187.62,189.76,82485.0,177.9903,180.2001,177.9428,179.9725,82485.0
2022-05-20 11:30:00,189.85,189.97,187.98,188.47,64381.0,180.0578,180.1716,178.2843,178.749,64381.0
2022-05-20 11:40:00,188.52,189.01,188.08,188.2,28067.0,178.7964,179.2611,178.3791,178.4929,28067.0
2022-05-20 11:50:00,188.33,188.5,187.48,188.01,24749.0,178.6162,178.7774,177.8101,178.3127,24749.0
2022-05-20 12:00:00,187.98,188.02,186.2,186.21,25827.0,178.2843,178.3222,176.5961,176.6056,25827.0
2022-05-20 12:10:00,186.11,186.32,185.67,186.09,78618.0,176.5107,176.7099,176.0934,176.4918,78618.0
2022-05-20 12:20:00,186.01,186.98,186.01,186.61,101683.0,176.4159,177.3358,176.4159,176.9849,101683.0
2022-05-20 12:30:00,186.44,186.69,185.28,185.43,43335.0,176.8237,177.0608,175.7235,175.8658,43335.0
2022-05-20 12:40:00,185.43,185.95,184.94,185.81,44623.0,175.8658,176.359,175.4011,176.2262,44623.0
2022-05-20 12:50:00,185.94,185.98,184.69,184.78,48732.0,176.3495,176.3874,175.164,175.2493,48732.0
2022-05-20 13:00:00,184.63,184.98,183.92,184.03,28899.0,175.1071,175.439,174.4337,174.538,28899.0
2022-05-20 13:10:00,184.09,184.13,183.32,183.36,47943.0,174.5949,174.6328,173.8646,173.9026,47943.0
2022-05-20 13:20:00,183.46,184.08,183.25,183.34,42881.0,173.9974,174.5854,173.7982,173.8836,42881.0
2022-05-20 13:30:00,183.5,185.07,183.47,185.0,38479.0,174.0353,175.5244,174.0069,175.458,38479.0
2022-05-20 13:40:00,185.1,186.09,184.79,185.22,42601.0,175.5528,176.4918,175.2588,175.6666,42601.0
2022-05-20 13:50:00,185.22,185.46,184.86,184.99,38507.0,175.6666,175.8942,175.3252,175.4485,38507.0
2022-05-20 14:00:00,184.96,185.37,184.67,184.73,36806.0,175.42,175.8089,175.145,175.2019,36806.0
2022-05-20 14:10:00,184.79,185.1,184.19,184.78,36103.0,175.2588,175.5528,174.6898,175.2493,36103.0
2022-05-20 14:20:00,184.83,184.94,183.61,183.94,35599.0,175.2967,175.4011,174.1397,174.4526,35599.0
2022-05-20 14:30:00,183.94,184.18,183.57,183.84,46226.0,174.4526,174.6803,174.1017,174.3578,46226.0
2022-05-20 14:40:00,183.89,185.07,183.82,184.9,53313.0,174.4052,175.5244,174.3388,175.3631,53313.0
2022-05-20 14:50:00,184.99,184.99,184.33,184.36,33380.0,175.4485,175.4485,174.8225,174.851,33380.0
2022-05-20 15:00:00,184.4,184.71,183.95,184.38,43567.0,174.8889,175.1829,174.4621,174.87,43567.0
2022-05-20 15:10:00,184.4,185.05,184.33,184.98,53535.0,174.8889,175.5054,174.8225,175.439,53535.0
2022-05-20 15:20:00,185.03,185.86,184.99,185.7,90088.0,175.4864,176.2736,175.4485,176.1219,90088.0
2022-05-20 15:30:00,185.7,187.13,185.48,186.75,102835.0,176.1219,177.4781,175.9132,177.1177,102835.0
2022-05-20 15:40:00,186.66,188.1,186.63,187.69,148781.0,177.0324,178.3981,177.0039,178.0092,148781.0
2022-05-20 15:50:00,187.73,187.9,187.01,187.64,332755.0,178.0472,178.2084,177.3643,177.9618,332755.0
2022-05-23 09:30:00,188.56,189.52,187.6,188.55,64738.0,178.8344,179.7448,177.9239,178.8249,64738.0
2022-05-23 09:40:00,188.58,190.69,188.16,189.8,51035.0,178.8533,180.8545,178.455,180.0104,51035.0
2022-05-23 09:50:00,189.64,190.94,189.39,190.91,72877.0,179.8586,181.0916,179.6215,181.0631,72877.0
2022-05-23 10:00:00,190.68,191.93,190.28,191.93,39256.0,180.845,182.0305,180.4656,182.0305,39256.0
2022-05-23 10:10:00,191.75,192.59,191.07,191.69,38144.0,181.8598,182.6565,181.2149,181.8029,38144.0
2022-05-23 10:20:00,191.67,193.34,191.29,193.21,76494.0,181.7839,183.3678,181.4235,183.2445,76494.0
2022-05-23 10:30:00,193.24,193.5,192.55,193.35,53723.0,183.273,183.5196,182.6186,183.3773,53723.0
2022-05-23 10:40:00,193.41,193.87,191.9,192.5,41112.0,183.4342,183.8705,182.0021,182.5711,41112.0
2022-05-23 10:50:00,192.42,192.87,191.83,192.45,30970.0,182.4953,182.922,181.9357,182.5237,30970.0
2022-05-23 11:00:00,192.34,192.74,191.91,192.16,27351.0,182.4194,182.7988,182.0116,182.2487,27351.0
2022-05-23 11:10:00,192.07,193.08,191.92,193.0,66118.0,182.1633,183.1212,182.021,183.0453,66118.0
2022-05-23 11:20:00,192.88,192.89,192.23,192.69,20785.0,182.9315,182.941,182.3151,182.7513,20785.0
2022-05-23 11:30:00,192.69,193.74,192.58,192.85,22394.0,182.7513,183.7472,182.647,182.9031,22394.0
2022-05-23 11:40:00,192.95,193.42,192.52,193.09,53256.0,182.9979,183.4437,182.5901,183.1307,53256.0
2022-05-23 11:50:00,193.2,193.81,193.0,193.22,19251.0,183.235,183.8136,183.0453,183.254,19251.0
2022-05-23 12:00:00,193.39,193.85,193.22,193.59,28619.0,183.4152,183.8515,183.254,183.6049,28619.0
2022-05-23 12:10:00,193.54,193.95,193.32,193.56,36805.0,183.5575,183.9463,183.3488,183.5765,36805.0
2022-05-23 12:20:00,193.65,193.75,193.2,193.28,18622.0,183.6618,183.7567,183.235,183.3109,18622.0
2022-05-23 12:30:00,193.28,193.41,192.72,193.41,13448.0,183.3109,183.4342,182.7798,183.4342,13448.0
2022-05-23 12:40:00,193.37,193.44,192.78,192.78,17795.0,183.3963,183.4626,182.8367,182.8367,17795.0
2022-05-23 12:50:00,192.84,193.54,192.69,193.52,11734.0,182.8936,183.5575,182.7513,183.5385,11734.0
2022-05-23 13:00:00,193.59,194.02,192.85,192.98,28504.0,183.6049,184.0127,182.9031,183.0264,28504.0
2022-05-23 13:10:00,192.96,192.99,192.49,192.68,16023.0,183.0074,183.0359,182.5616,182.7418,16023.0
2022-05-23 13:20:00,192.93,193.21,192.47,193.08,19233.0,182.979,183.2445,182.5427,183.1212,19233.0
2022-05-23 13:30:00,193.02,193.32,192.88,193.01,12029.0,183.0643,183.3488,182.9315,183.0548,12029.0
2022-05-23 13:40:00,193.0,193.37,193.0,193.05,19543.0,183.0453,183.3963,183.0453,183.0928,19543.0
2022-05-23 13:50:00,193.02,193.24,192.78,193.17,10299.0,183.0643,183.273,182.8367,183.2066,10299.0
2022-05-23 14:00:00,193.18,193.19,192.86,193.0,28798.0,183.2161,183.2255,182.9126,183.0453,28798.0
2022-05-23 14:10:00,193.07,193.22,192.65,193.11,24816.0,183.1117,183.254,182.7134,183.1497,24816.0
2022-05-23 14:20:00,193.06,193.21,192.73,192.74,23402.0,183.1022,183.2445,182.7893,182.7988,23402.0
2022-05-23 14:30:00,192.69,193.38,192.69,193.31,23147.0,182.7513,183.4057,182.7513,183.3394,23147.0
2022-05-23 14:40:00,193.35,194.08,193.29,193.58,34068.0,183.3773,184.0696,183.3204,183.5954,34068.0
2022-05-23 14:50:00,193.53,193.83,193.28,193.48,57509.0,183.548,183.8325,183.3109,183.5006,57509.0
2022-05-23 15:00:00,193.49,194.29,193.49,194.16,46515.0,183.5101,184.2688,183.5101,184.1455,46515.0
2022-05-23 15:10:00,194.18,194.18,193.0,193.18,45531.0,184.1645,184.1645,183.0453,183.2161,45531.0
2022-05-23 15:20:00,193.22,193.77,192.85,193.56,86216.0,183.254,183.7756,182.9031,183.5765,86216.0
2022-05-23 15:30:00,193.52,193.99,193.18,193.25,53090.0,183.5385,183.9843,183.2161,183.2824,53090.0
2022-05-23 15:40:00,193.25,193.73,193.04,193.23,80013.0,183.2824,183.7377,183.0833,183.2635,80013.0
2022-05-23 15:50:00,193.24,194.65,193.24,194.32,328598.0,183.273,184.6102,183.273,184.2973,328598.0
2022-05-24 09:30:00,192.62,194.42,192.38,194.03,66715.0,182.6849,184.3921,182.4573,184.0222,66715.0
2022-05-24 09:40:00,194.12,195.07,192.99,194.57,43713.0,184.1076,185.0086,183.0359,184.5344,43713.0
2022-05-24 09:50:00,194.42,195.38,194.04,194.7,65308.0,184.3921,185.3026,184.0317,184.6577,65308.0
2022-05-24 10:00:00,194.89,194.91,193.79,194.68,28884.0,184.8379,184.8568,183.7946,184.6387,28884.0
2022-05-24 10:10:00,194.6,194.63,193.0,193.34,25355.0,184.5628,184.5913,183.0453,183.3678,25355.0
2022-05-24 10:20:00,193.21,194.63,193.18,194.63,29011.0,183.2445,184.5913,183.2161,184.5913,29011.0
2022-05-24 10:30:00,194.56,195.38,194.28,195.29,27422.0,184.5249,185.3026,184.2593,185.2172,27422.0
2022-05-24 10:40:00,195.22,195.79,194.75,195.19,15513.0,185.1508,185.6914,184.7051,185.1224,15513.0
2022-05-24 10:50:00,195.19,195.87,194.66,195.73,31331.0,185.1224,185.7673,184.6197,185.6345,31331.0
2022-05-24 11:00:00,195.67,195.93,194.62,194.83,23341.0,185.5776,185.8242,184.5818,184.781,23341.0
2022-05-24 11:10:00,194.76,194.98,194.05,194.82,26637.0,184.7146,184.9232,184.0412,184.7715,26637.0
2022-05-24 11:20:00,194.83,195.2,194.57,195.09,20254.0,184.781,185.1319,184.5344,185.0275,20254.0
2022-05-24 11:30:00,195.23,195.38,194.65,194.95,18679.0,185.1603,185.3026,184.6102,184.8948,18679.0
2022-05-24 11:40:00,194.92,196.35,194.78,196.01,29007.0,184.8663,186.2226,184.7335,185.9001,29007.0
2022-05-24 11:50:00,196.05,197.13,196.05,196.96,34495.0,185.938,186.9623,185.938,186.8011,34495.0
2022-05-24 12:00:00,196.93,197.28,196.26,196.56,22231.0,186.7726,187.1046,186.1372,186.4217,22231.0
2022-05-24 12:10:00,196.56,197.59,196.56,197.0,34531.0,186.4217,187.3986,186.4217,186.839,34531.0
2022-05-24 12:20:00,196.9,197.06,196.09,196.88,29274.0,186.7442,186.8959,185.976,186.7252,29274.0
2022-05-24 12:30:00,197.0,197.13,196.3,196.48,41431.0,186.839,186.9623,186.1751,186.3459,41431.0
2022-05-24 12:40:00,196.53,196.7,196.13,196.36,13261.0,186.3933,186.5545,186.0139,186.232,13261.0
2022-05-24 12:50:00,196.3,196.53,195.82,195.82,18565.0,186.1751,186.3933,185.7199,185.7199,18565.0
2022-05-24 13:00:00,195.76,195.78,194.78,195.24,17730.0,185.663,185.682,184.7335,185.1698,17730.0
2022-05-24 13:10:00,195.19,195.88,195.19,195.69,12134.0,185.1224,185.7768,185.1224,185.5966,12134.0
2022-05-24 13:20:00,195.6,196.09,195.17,195.95,24229.0,185.5112,185.976,185.1034,185.8432,24229.0
2022-05-24 13:30:00,195.86,195.89,195.01,195.6,42145.0,185.7578,185.7863,184.9517,185.5112,42145.0
2022-05-24 13:40:00,195.64,195.89,195.21,195.45,33024.0,185.5492,185.7863,185.1414,185.369,33024.0
2022-05-24 13:50:00,195.59,195.69,195.33,195.37,11321.0,185.5018,185.5966,185.2552,185.2931,11321.0
2022-05-24 14:00:00,195.47,196.31,195.19,196.31,11538.0,185.3879,186.1846,185.1224,186.1846,11538.0
2022-05-24 14:10:00,196.14,196.65,196.04,196.48,30855.0,186.0234,186.5071,185.9285,186.3459,30855.0
2022-05-24 14:20:00,196.42,196.75,196.03,196.03,21416.0,186.2889,186.6019,185.9191,185.9191,21416.0
2022-05-24 14:30:00,196.05,196.96,195.9,196.94,30484.0,185.938,186.8011,185.7958,186.7821,30484.0
2022-05-24 14:40:00,197.0,197.2,196.43,196.53,32556.0,186.839,187.0287,186.2984,186.3933,32556.0
2022-05-24 14:50:00,196.41,196.57,196.18,196.52,20392.0,186.2795,186.4312,186.0613,186.3838,20392.0
2022-05-24 15:00:00,196.48,196.81,196.36,196.51,49253.0,186.3459,186.6588,186.232,186.3743,49253.0
2022-05-24 15:10:00,196.55,196.78,196.38,196.47,37123.0,186.4122,186.6304,186.251,186.3364,37123.0
2022-05-24 15:20:00,196.37,196.6,196.07,196.45,27656.0,186.2415,186.4597,185.957,186.3174,27656.0
2022-05-24 15:30:00,196.44,196.68,196.26,196.47,82103.0,186.3079,186.5355,186.1372,186.3364,82103.0
2022-05-24 15:40:00,196.47,196.85,196.03,196.32,78266.0,186.3364,186.6968,185.9191,186.1941,78266.0
2022-05-24 15:50:00,196.35,196.46,195.52,195.89,207454.0,186.2226,186.3269,185.4354,185.7863,207454.0
2022-05-25 09:30:00,195.0,196.46,194.66,195.59,108040.0,184.9422,186.3269,184.6197,185.5018,108040.0
2022-05-25 09:40:00,195.69,196.92,195.3,195.84,55701.0,185.5966,186.7632,185.2267,185.7389,55701.0
2022-05-25 09:50:00,196.13,196.44,195.76,195.91,32115.0,186.0139,186.3079,185.663,185.8053,32115.0
2022-05-25 10:00:00,195.95,197.06,195.69,196.44,46746.0,185.8432,186.8959,185.5966,186.3079,46746.0
2022-05-25 10:10:00,196.47,197.13,195.54,195.81,62020.0,186.3364,186.9623,185.4543,185.7104,62020.0
2022-05-25 10:20:00,195.81,197.03,195.34,196.47,65313.0,185.7104,186.8675,185.2647,186.3364,65313.0
2022-05-25 10:30:00,196.49,197.31,196.26,196.47,51377.0,186.3553,187.133,186.1372,186.3364,51377.0
2022-05-25 10:40:00,196.5,196.59,195.84,196.5,34521.0,186.3648,186.4502,185.7389,186.3648,34521.0
2022-05-25 10:50:00,196.5,196.83,196.11,196.59,38667.0,186.3648,186.6778,185.9949,186.4502,38667.0
2022-05-25 11:00:00,196.55,196.66,196.14,196.53,26895.0,186.4122,186.5166,186.0234,186.3933,26895.0
2022-05-25 11:10:00,196.36,197.26,196.32,196.6,26124.0,186.232,187.0856,186.1941,186.4597,26124.0
2022-05-25 11:20:00,196.59,196.8,196.16,196.47,22147.0,186.4502,186.6493,186.0424,186.3364,22147.0
2022-05-25 11:30:00,196.35,196.35,194.63,194.7,43022.0,186.2226,186.2226,184.5913,184.6577,43022.0
2022-05-25 11:40:00,194.75,195.15,194.44,195.09,24365.0,184.7051,185.0845,184.4111,185.0275,24365.0
2022-05-25 11:50:00,195.02,195.02,194.47,194.66,11109.0,184.9612,184.9612,184.4395,184.6197,11109.0
2022-05-25 12:00:00,194.74,195.23,194.5,194.61,21027.0,184.6956,185.1603,184.468,184.5723,21027.0
2022-05-25 12:10:00,194.68,195.03,194.39,194.42,20440.0,184.6387,184.9706,184.3636,184.3921,20440.0
2022-05-25 12:20:00,194.41,194.59,193.8,194.59,33086.0,184.3826,184.5533,183.8041,184.5533,33086.0
2022-05-25 12:30:00,194.48,194.59,193.56,194.0,20548.0,184.449,184.5533,183.5765,183.9938,20548.0
2022-05-25 12:40:00,193.95,194.45,193.88,194.36,11832.0,183.9463,184.4206,183.88,184.3352,11832.0
2022-05-25 12:50:00,194.29,194.42,193.84,194.33,12826.0,184.2688,184.3921,183.842,184.3067,12826.0
2022-05-25 13:00:00,194.26,194.42,194.14,194.18,9905.0,184.2404,184.3921,184.1265,184.1645,9905.0
2022-05-25 13:10:00,194.22,195.18,194.0,194.98,16861.0,184.2024,185.1129,183.9938,184.9232,16861.0
2022-05-25 13:20:00,194.86,195.05,194.66,194.99,19366.0,184.8094,184.9896,184.6197,184.9327,19366.0
2022-05-25 13:30:00,195.03,195.23,194.78,194.92,34478.0,184.9706,185.1603,184.7335,184.8663,34478.0
2022-05-25 13:40:00,194.97,195.17,194.68,194.89,38463.0,184.9137,185.1034,184.6387,184.8379,38463.0
2022-05-25 13:50:00,194.89,195.04,194.55,194.94,36250.0,184.8379,184.9801,184.5154,184.8853,36250.0
2022-05-25 14:00:00,194.82,196.08,194.08,194.79,37958.0,184.7715,185.9665,184.0696,184.743,37958.0
2022-05-25 14:10:00,194.95,195.61,194.52,195.2,22569.0,184.8948,185.5207,184.4869,185.1319,22569.0
2022-05-25 14:20:00,195.23,196.34,195.2,196.1,32090.0,185.1603,186.2131,185.1319,185.9855,32090.0
2022-05-25 14:30:00,196.17,196.44,195.68,195.79,43797.0,186.0518,186.3079,185.5871,185.6914,43797.0
2022-05-25 14:40:00,195.75,196.2,195.7,195.8,22587.0,185.6535,186.0803,185.6061,185.7009,22587.0
2022-05-25 14:50:00,195.84,196.2,195.8,196.09,54598.0,185.7389,186.0803,185.7009,185.976,54598.0
2022-05-25 15:00:00,195.97,196.54,195.83,196.31,32236.0,185.8622,186.4028,185.7294,186.1846,32236.0
2022-05-25 15:10:00,196.25,196.25,195.51,195.81,33977.0,186.1277,186.1277,185.4259,185.7104,33977.0
2022-05-25 15:20:00,195.79,196.09,195.38,195.81,62568.0,185.6914,185.976,185.3026,185.7104,62568.0
2022-05-25 15:30:00,195.82,196.16,194.67,195.0,110345.0,185.7199,186.0424,184.6292,184.9422,110345.0
2022-05-25 15:40:00,195.01,195.71,194.87,195.71,77375.0,184.9517,185.6156,184.8189,185.6156,77375.0
2022-05-25 15:50:00,195.7,195.71,194.95,195.37,186970.0,185.6061,185.6156,184.8948,185.2931,186970.0
2022-05-26 09:30:00,224.78,228.6,222.7,224.63,376490.0,213.1862,216.8091,211.2135,213.0439,376490.0
2022-05-26 09:40:00,224.81,229.45,222.83,222.89,211142.0,213.2146,217.6153,211.3368,211.3937,211142.0
2022-05-26 09:50:00,223.12,225.7,221.67,222.0,162405.0,211.6118,214.0587,210.2366,210.5496,162405.0
2022-05-26 10:00:00,221.99,222.16,219.89,220.47,142605.0,210.5401,210.7013,208.5484,209.0985,142605.0
2022-05-26 10:10:00,220.4,220.47,218.02,219.17,204389.0,209.0321,209.0985,206.7748,207.8655,204389.0
2022-05-26 10:20:00,219.2,219.87,216.8,217.1,154554.0,207.894,208.5294,205.6178,205.9023,154554.0
2022-05-26 10:30:00,217.18,218.31,216.72,217.95,108688.0,205.9782,207.0499,205.5419,206.7085,108688.0
2022-05-26 10:40:00,217.81,217.93,217.09,217.09,86617.0,206.5757,206.6895,205.8928,205.8928,86617.0
2022-05-26 10:50:00,217.12,217.85,216.06,217.62,136012.0,205.9213,206.6136,204.9159,206.3955,136012.0
2022-05-26 11:00:00,217.62,220.43,217.62,219.66,141420.0,206.3955,209.0605,206.3955,208.3303,141420.0
2022-05-26 11:10:00,219.77,220.21,218.75,220.08,71444.0,208.4346,208.8519,207.4672,208.7286,71444.0
2022-05-26 11:20:00,220.05,220.29,219.29,219.56,62720.0,208.7001,208.9278,207.9793,208.2354,62720.0
2022-05-26 11:30:00,219.52,220.14,217.84,218.48,71733.0,208.1975,208.7855,206.6041,207.2111,71733.0
2022-05-26 11:40:00,218.47,219.5,218.31,219.13,41471.0,207.2016,208.1785,207.0499,207.8276,41471.0
2022-05-26 11:50:00,219.27,219.61,218.81,219.17,43521.0,207.9604,208.2828,207.5241,207.8655,43521.0
2022-05-26 12:00:00,219.17,219.99,218.9,219.6,52486.0,207.8655,208.6432,207.6095,208.2734,52486.0
2022-05-26 12:10:00,219.6,220.59,219.14,220.26,68925.0,208.2734,209.2123,207.8371,208.8993,68925.0
2022-05-26 12:20:00,220.28,220.94,220.07,220.94,47498.0,208.9183,209.5442,208.7191,209.5442,47498.0
2022-05-26 12:30:00,220.89,221.32,220.62,220.98,99626.0,209.4968,209.9046,209.2407,209.5822,99626.0
2022-05-26 12:40:00,221.02,222.35,220.86,222.04,34767.0,209.6201,210.8815,209.4684,210.5875,34767.0
2022-05-26 12:50:00,222.03,222.88,221.97,222.3,50903.0,210.578,211.3842,210.5211,210.8341,50903.0
2022-05-26 13:00:00,222.21,224.16,222.21,222.53,76288.0,210.7487,212.5982,210.7487,211.0522,76288.0
2022-05-26 13:10:00,222.59,223.84,222.45,223.69,75776.0,211.1091,212.2947,210.9764,212.1524,75776.0
2022-05-26 13:20:00,223.81,224.12,222.62,222.83,48400.0,212.2662,212.5602,211.1376,211.3368,48400.0
2022-05-26 13:30:00,222.86,224.05,222.66,223.78,42130.0,211.3652,212.4938,211.1755,212.2378,42130.0
2022-05-26 13:40:00,223.72,224.05,223.27,224.03,36807.0,212.1809,212.4938,211.7541,212.4749,36807.0
2022-05-26 13:50:00,223.98,224.02,222.62,222.99,55090.0,212.4274,212.4654,211.1376,211.4885,55090.0
2022-05-26 14:00:00,222.88,224.04,222.72,223.6,45287.0,211.3842,212.4843,211.2324,212.067,45287.0
2022-05-26 14:10:00,223.6,223.85,222.93,223.0,36481.0,212.067,212.3041,211.4316,211.498,36481.0
2022-05-26 14:20:00,222.98,223.44,222.84,223.11,40312.0,211.479,211.9153,211.3462,211.6023,40312.0
2022-05-26 14:30:00,223.18,223.48,222.87,223.47,37453.0,211.6687,211.9532,211.3747,211.9437,37453.0
2022-05-26 14:40:00,223.41,223.59,222.93,223.23,43704.0,211.8868,212.0576,211.4316,211.7161,43704.0
2022-05-26 14:50:00,223.28,223.54,222.74,223.08,48036.0,211.7635,212.0101,211.2514,211.5739,48036.0
2022-05-26 15:00:00,223.09,223.6,222.72,223.19,91876.0,211.5833,212.067,211.2324,211.6782,91876.0
2022-05-26 15:10:00,223.16,223.18,222.18,222.37,62130.0,211.6497,211.6687,210.7203,210.9005,62130.0
2022-05-26 15:20:00,222.32,223.3,222.08,223.19,63144.0,210.8531,211.7825,210.6254,211.6782,63144.0
2022-05-26 15:30:00,223.19,223.22,222.73,222.94,84509.0,211.6782,211.7066,211.2419,211.4411,84509.0
2022-05-26 15:40:00,222.92,223.77,222.71,223.51,154289.0,211.4221,212.2283,211.2229,211.9817,154289.0
2022-05-26 15:50:00,223.47,223.56,221.61,222.15,352869.0,211.9437,212.0291,210.1797,210.6918,352869.0
2022-05-27 09:30:00,224.38,229.32,224.38,228.52,147483.0,212.8068,217.492,212.8068,216.7333,147483.0
2022-05-27 09:40:00,228.49,230.8,227.52,230.67,127511.0,216.7048,218.8957,215.7849,218.7724,127511.0
2022-05-27 09:50:00,230.52,230.59,228.62,229.34,82422.0,218.6301,218.6965,216.8281,217.511,82422.0
2022-05-27 10:00:00,229.33,230.13,228.51,228.59,96368.0,217.5015,218.2602,216.7238,216.7997,96368.0
2022-05-27 10:10:00,228.53,229.84,227.92,229.64,65641.0,216.7428,217.9852,216.1642,217.7955,65641.0
2022-05-27 10:20:00,229.75,230.33,228.25,228.66,95046.0,217.8998,218.4499,216.4772,216.8661,95046.0
2022-05-27 10:30:00,228.67,228.99,227.89,228.57,56706.0,216.8755,217.179,216.1358,216.7807,56706.0
2022-05-27 10:40:00,228.49,228.49,226.89,227.34,31981.0,216.7048,216.7048,215.1873,215.6141,31981.0
2022-05-27 10:50:00,227.54,227.95,226.84,227.42,26243.0,215.8038,216.1927,215.1399,215.69,26243.0
2022-05-27 11:00:00,227.36,228.19,227.02,228.13,25887.0,215.6331,216.4203,215.3106,216.3634,25887.0
2022-05-27 11:10:00,228.4,228.53,227.66,227.79,18433.0,216.6195,216.7428,215.9176,216.0409,18433.0
2022-05-27 11:20:00,227.55,227.94,226.85,227.74,24736.0,215.8133,216.1832,215.1494,215.9935,24736.0
2022-05-27 11:30:00,227.92,228.68,227.79,227.81,24529.0,216.1642,216.885,216.0409,216.0599,24529.0
2022-05-27 11:40:00,227.77,228.54,227.76,228.54,20588.0,216.022,216.7522,216.0125,216.7522,20588.0
2022-05-27 11:50:00,228.55,228.69,228.08,228.48,16856.0,216.7617,216.8945,216.316,216.6953,16856.0
2022-05-27 12:00:00,228.5,228.63,227.5,227.56,32375.0,216.7143,216.8376,215.7659,215.8228,32375.0
2022-05-27 12:10:00,227.6,227.79,227.16,227.57,20134.0,215.8607,216.0409,215.4434,215.8323,20134.0
2022-05-27 12:20:00,227.57,227.57,226.91,227.28,12314.0,215.8323,215.8323,215.2063,215.5572,12314.0
2022-05-27 12:30:00,227.52,227.72,227.05,227.21,15606.0,215.7849,215.9745,215.3391,215.4908,15606.0
2022-05-27 12:40:00,227.19,227.72,226.47,226.47,41016.0,215.4719,215.9745,214.789,214.789,41016.0
2022-05-27 12:50:00,226.47,226.6,225.86,226.52,33943.0,214.789,214.9123,214.2105,214.8364,33943.0
2022-05-27 13:00:00,226.68,228.04,226.68,228.02,16589.0,214.9882,216.278,214.9882,216.2591,16589.0
2022-05-27 13:10:00,227.95,228.31,227.3,227.61,17655.0,216.1927,216.5341,215.5762,215.8702,17655.0
2022-05-27 13:20:00,227.64,227.84,227.39,227.78,16733.0,215.8987,216.0883,215.6616,216.0314,16733.0
2022-05-27 13:30:00,227.85,227.88,226.97,227.08,16453.0,216.0978,216.1263,215.2632,215.3675,16453.0
2022-05-27 13:40:00,227.06,227.67,227.01,227.57,17633.0,215.3486,215.9271,215.3012,215.8323,17633.0
2022-05-27 13:50:00,227.53,228.79,227.52,228.56,15377.0,215.7943,216.9893,215.7849,216.7712,15377.0
2022-05-27 14:00:00,228.48,228.49,227.29,227.5,33168.0,216.6953,216.7048,215.5667,215.7659,33168.0
2022-05-27 14:10:00,227.53,227.75,227.07,227.34,22027.0,215.7943,216.003,215.3581,215.6141,22027.0
2022-05-27 14:20:00,227.34,227.63,227.27,227.32,18609.0,215.6141,215.8892,215.5477,215.5952,18609.0
2022-05-27 14:30:00,227.3,227.72,227.19,227.26,21765.0,215.5762,215.9745,215.4719,215.5383,21765.0
2022-05-27 14:40:00,227.22,227.39,227.05,227.08,18419.0,215.5003,215.6616,215.3391,215.3675,18419.0
2022-05-27 14:50:00,227.12,227.71,227.11,227.41,25789.0,215.4055,215.9651,215.396,215.6805,25789.0
2022-05-27 15:00:00,227.36,227.85,227.34,227.42,30333.0,215.6331,216.0978,215.6141,215.69,30333.0
2022-05-27 15:10:00,227.42,227.79,227.29,227.64,32162.0,215.69,216.0409,215.5667,215.8987,32162.0
2022-05-27 15:20:00,227.61,228.05,227.41,228.0,43008.0,215.8702,216.2875,215.6805,216.2401,43008.0
2022-05-27 15:30:00,228.0,228.82,227.99,228.57,49229.0,216.2401,217.0178,216.2306,216.7807,49229.0
2022-05-27 15:40:00,228.57,228.79,227.95,228.13,87275.0,216.7807,216.9893,216.1927,216.3634,87275.0
2022-05-27 15:50:00,228.14,228.47,227.69,228.36,145092.0,216.3729,216.6859,215.9461,216.5815,145092.0
2022-05-31 09:30:00,225.82,226.77,221.79,222.27,92068.0,214.1725,215.0735,210.3504,210.8056,92068.0
2022-05-31 09:40:00,222.28,222.8,221.3,221.4,51544.0,210.8151,211.3083,209.8857,209.9805,51544.0
2022-05-31 09:50:00,221.36,222.56,220.8,222.1,60880.0,209.9426,211.0807,209.4115,210.6444,60880.0
2022-05-31 10:00:00,222.09,222.39,220.76,221.32,35175.0,210.6349,210.9195,209.3735,209.9046,35175.0
2022-05-31 10:10:00,221.3,222.53,221.01,221.13,56768.0,209.8857,211.0522,209.6106,209.7244,56768.0
2022-05-31 10:20:00,221.16,222.32,220.53,220.53,125546.0,209.7529,210.8531,209.1554,209.1554,125546.0
2022-05-31 10:30:00,220.59,221.66,220.58,221.01,40500.0,209.2123,210.2271,209.2028,209.6106,40500.0
2022-05-31 10:40:00,221.03,221.47,220.62,220.87,27330.0,209.6296,210.0469,209.2407,209.4779,27330.0
2022-05-31 10:50:00,220.85,222.49,220.8,221.3,111383.0,209.4589,211.0143,209.4115,209.8857,111383.0
2022-05-31 11:00:00,221.3,221.72,221.04,221.55,57336.0,209.8857,210.284,209.6391,210.1228,57336.0
2022-05-31 11:10:00,221.52,221.86,221.11,221.63,30856.0,210.0943,210.4168,209.7055,210.1987,30856.0
2022-05-31 11:20:00,221.63,221.98,221.55,221.57,21148.0,210.1987,210.5306,210.1228,210.1417,21148.0
2022-05-31 11:30:00,221.51,222.32,221.46,222.28,46741.0,210.0848,210.8531,210.0374,210.8151,46741.0
2022-05-31 11:40:00,222.43,222.54,221.87,221.94,41913.0,210.9574,211.0617,210.4263,210.4927,41913.0
2022-05-31 11:50:00,221.96,222.18,221.7,221.93,18723.0,210.5116,210.7203,210.265,210.4832,18723.0
2022-05-31 12:00:00,221.93,222.02,221.37,221.65,26493.0,210.4832,210.5685,209.9521,210.2176,26493.0
2022-05-31 12:10:00,221.65,221.67,220.75,220.93,15543.0,210.2176,210.2366,209.364,209.5348,15543.0
2022-05-31 12:20:00,220.97,221.29,220.54,221.0,25288.0,209.5727,209.8762,209.1649,209.6011,25288.0
2022-05-31 12:30:00,221.0,221.34,220.69,221.26,18906.0,209.6011,209.9236,209.3071,209.8477,18906.0
2022-05-31 12:40:00,221.23,221.23,220.57,220.69,12252.0,209.8193,209.8193,209.1933,209.3071,12252.0
2022-05-31 12:50:00,220.65,221.05,220.63,220.72,18842.0,209.2692,209.6486,209.2502,209.3356,18842.0
2022-05-31 13:00:00,220.74,220.79,219.93,220.33,21228.0,209.3546,209.402,208.5863,208.9657,21228.0
2022-05-31 13:10:00,220.43,220.45,219.23,219.43,27181.0,209.0605,209.0795,207.9224,208.1121,27181.0
2022-05-31 13:20:00,219.43,219.7,218.81,219.7,14910.0,208.1121,208.3682,207.5241,208.3682,14910.0
2022-05-31 13:30:00,219.66,220.21,219.63,220.12,17294.0,208.3303,208.8519,208.3018,208.7665,17294.0
2022-05-31 13:40:00,220.12,220.8,220.03,220.15,23077.0,208.7665,209.4115,208.6812,208.795,23077.0
2022-05-31 13:50:00,220.19,221.0,220.03,220.99,27638.0,208.8329,209.6011,208.6812,209.5917,27638.0
2022-05-31 14:00:00,220.98,221.57,220.71,221.42,22616.0,209.5822,210.1417,209.3261,209.9995,22616.0
2022-05-31 14:10:00,221.42,221.7,221.18,221.62,42406.0,209.9995,210.265,209.7719,210.1892,42406.0
2022-05-31 14:20:00,221.61,222.11,221.24,221.88,45342.0,210.1797,210.6539,209.8288,210.4358,45342.0
2022-05-31 14:30:00,221.93,221.93,221.43,221.76,13490.0,210.4832,210.4832,210.009,210.3219,13490.0
2022-05-31 14:40:00,221.79,221.79,220.67,221.02,19702.0,210.3504,210.3504,209.2882,209.6201,19702.0
2022-05-31 14:50:00,221.09,221.42,220.56,221.11,18985.0,209.6865,209.9995,209.1838,209.7055,18985.0
2022-05-31 15:00:00,221.03,221.19,220.34,220.86,18004.0,209.6296,209.7813,208.9752,209.4684,18004.0
2022-05-31 15:10:00,220.8,221.11,220.5,220.56,20627.0,209.4115,209.7055,209.1269,209.1838,20627.0
2022-05-31 15:20:00,220.61,221.21,220.58,221.0,30084.0,209.2313,209.8003,209.2028,209.6011,30084.0
2022-05-31 15:30:00,221.01,221.36,221.01,221.3,47000.0,209.6106,209.9426,209.6106,209.8857,47000.0
2022-05-31 15:40:00,221.32,221.36,220.54,220.6,69739.0,209.9046,209.9426,209.1649,209.2218,69739.0
2022-05-31 15:50:00,220.58,220.99,219.86,220.46,202597.0,209.2028,209.5917,208.5199,209.089,202597.0
2022-06-01 09:30:00,223.05,224.6,222.6,223.01,94516.0,211.5454,213.0155,211.1186,211.5075,94516.0
2022-06-01 09:40:00,223.3,224.32,222.38,222.7,46164.0,211.7825,212.7499,210.91,211.2135,46164.0
2022-06-01 09:50:00,222.65,224.08,222.26,224.05,79524.0,211.166,212.5223,210.7962,212.4938,79524.0
2022-06-01 10:00:00,224.28,224.36,222.66,222.94,24818.0,212.712,212.7878,211.1755,211.4411,24818.0
2022-06-01 10:10:00,222.76,223.26,222.05,222.05,25084.0,211.2704,211.7446,210.597,210.597,25084.0
2022-06-01 10:20:00,222.16,222.43,221.48,221.7,22276.0,210.7013,210.9574,210.0564,210.265,22276.0
2022-06-01 10:30:00,221.61,222.13,221.28,221.55,53650.0,210.1797,210.6729,209.8667,210.1228,53650.0
2022-06-01 10:40:00,221.59,221.76,221.06,221.18,9550.0,210.1607,210.3219,209.6581,209.7719,9550.0
2022-06-01 10:50:00,221.23,221.88,220.97,221.57,11575.0,209.8193,210.4358,209.5727,210.1417,11575.0
2022-06-01 11:00:00,221.48,221.54,220.64,220.67,21856.0,210.0564,210.1133,209.2597,209.2882,21856.0
2022-06-01 11:10:00,220.7,220.96,220.09,220.95,12097.0,209.3166,209.5632,208.7381,209.5537,12097.0
2022-06-01 11:20:00,220.72,220.78,219.67,220.01,14384.0,209.3356,209.3925,208.3397,208.6622,14384.0
2022-06-01 11:30:00,220.05,220.2,219.53,219.88,17912.0,208.7001,208.8424,208.207,208.5389,17912.0
2022-06-01 11:40:00,219.91,219.91,219.13,219.45,16300.0,208.5674,208.5674,207.8276,208.1311,16300.0
2022-06-01 11:50:00,219.46,219.84,219.21,219.43,28386.0,208.1406,208.501,207.9035,208.1121,28386.0
2022-06-01 12:00:00,219.5,219.54,219.1,219.15,22966.0,208.1785,208.2164,207.7991,207.8466,22966.0
2022-06-01 12:10:00,219.19,219.64,219.07,219.14,19237.0,207.8845,208.3113,207.7707,207.8371,19237.0
2022-06-01 12:20:00,219.07,219.17,218.66,218.66,54851.0,207.7707,207.8655,207.3818,207.3818,54851.0
2022-06-01 12:30:00,218.68,219.0,218.4,219.0,13976.0,207.4008,207.7043,207.1352,207.7043,13976.0
2022-06-01 12:40:00,219.0,219.23,218.79,219.13,18086.0,207.7043,207.9224,207.5051,207.8276,18086.0
2022-06-01 12:50:00,219.21,219.76,218.94,219.29,15919.0,207.9035,208.4251,207.6474,207.9793,15919.0
2022-06-01 13:00:00,219.19,220.24,219.18,220.21,10638.0,207.8845,208.8803,207.875,208.8519,10638.0
2022-06-01 13:10:00,220.26,220.33,219.71,220.01,14239.0,208.8993,208.9657,208.3777,208.6622,14239.0
2022-06-01 13:20:00,220.01,220.08,219.74,219.91,10471.0,208.6622,208.7286,208.4061,208.5674,10471.0
2022-06-01 13:30:00,219.92,220.87,219.92,220.42,32994.0,208.5769,209.4779,208.5769,209.0511,32994.0
2022-06-01 13:40:00,220.3,220.58,220.07,220.58,8276.0,208.9373,209.2028,208.7191,209.2028,8276.0
2022-06-01 13:50:00,220.53,220.58,220.02,220.18,12466.0,209.1554,209.2028,208.6717,208.8234,12466.0
2022-06-01 14:00:00,220.13,220.67,220.05,220.48,10560.0,208.776,209.2882,208.7001,209.108,10560.0
2022-06-01 14:10:00,220.58,220.58,219.87,220.12,8828.0,209.2028,209.2028,208.5294,208.7665,8828.0
2022-06-01 14:20:00,220.07,220.74,219.99,220.28,16921.0,208.7191,209.3546,208.6432,208.9183,16921.0
2022-06-01 14:30:00,220.27,220.35,220.16,220.32,10821.0,208.9088,208.9847,208.8045,208.9562,10821.0
2022-06-01 14:40:00,220.3,220.73,220.17,220.56,13799.0,208.9373,209.3451,208.814,209.1838,13799.0
2022-06-01 14:50:00,220.46,220.55,219.97,220.12,22518.0,209.089,209.1744,208.6243,208.7665,22518.0
2022-06-01 15:00:00,220.06,220.6,220.06,220.46,13359.0,208.7096,209.2218,208.7096,209.089,13359.0
2022-06-01 15:10:00,220.43,220.99,220.24,220.74,32861.0,209.0605,209.5917,208.8803,209.3546,32861.0
2022-06-01 15:20:00,220.69,220.72,219.82,219.82,26353.0,209.3071,209.3356,208.482,208.482,26353.0
2022-06-01 15:30:00,219.84,220.16,219.68,220.06,35180.0,208.501,208.8045,208.3492,208.7096,35180.0
2022-06-01 15:40:00,220.07,220.24,219.8,219.99,29582.0,208.7191,208.8803,208.463,208.6432,29582.0
2022-06-01 15:50:00,220.01,220.08,218.69,218.83,196304.0,208.6622,208.7286,207.4103,207.5431,196304.0
2022-06-02 09:30:00,219.25,220.27,218.5,219.27,74424.0,207.9414,208.9088,207.2301,207.9604,74424.0
2022-06-02 09:40:00,219.41,220.57,218.75,219.8,22306.0,208.0932,209.1933,207.4672,208.463,22306.0
2022-06-02 09:50:00,219.6,219.79,218.75,219.62,20765.0,208.2734,208.4536,207.4672,208.2923,20765.0
2022-06-02 10:00:00,219.46,220.1,219.0,220.05,19623.0,208.1406,208.7476,207.7043,208.7001,19623.0
2022-06-02 10:10:00,220.25,220.68,219.58,219.59,30880.0,208.8898,209.2977,208.2544,208.2639,30880.0
2022-06-02 10:20:00,219.69,219.93,219.16,219.88,15058.0,208.3587,208.5863,207.856,208.5389,15058.0
2022-06-02 10:30:00,219.95,220.11,219.51,219.67,26027.0,208.6053,208.7571,208.188,208.3397,26027.0
2022-06-02 10:40:00,219.63,220.0,219.26,219.95,12015.0,208.3018,208.6527,207.9509,208.6053,12015.0
2022-06-02 10:50:00,219.84,220.16,219.69,220.06,14478.0,208.501,208.8045,208.3587,208.7096,14478.0
2022-06-02 11:00:00,220.09,220.74,219.97,220.52,29544.0,208.7381,209.3546,208.6243,209.1459,29544.0
2022-06-02 11:10:00,220.53,221.3,220.53,221.28,22985.0,209.1554,209.8857,209.1554,209.8667,22985.0
2022-06-02 11:20:00,221.3,221.94,221.19,221.36,21810.0,209.8857,210.4927,209.7813,209.9426,21810.0
2022-06-02 11:30:00,221.51,221.72,221.09,221.13,11957.0,210.0848,210.284,209.6865,209.7244,11957.0
2022-06-02 11:40:00,221.19,222.29,221.18,222.19,13521.0,209.7813,210.8246,209.7719,210.7298,13521.0
2022-06-02 11:50:00,222.2,222.83,222.14,222.24,19475.0,210.7393,211.3368,210.6823,210.7772,19475.0
2022-06-02 12:00:00,222.34,222.8,222.29,222.76,17185.0,210.872,211.3083,210.8246,211.2704,17185.0
2022-06-02 12:10:00,222.95,222.95,222.61,222.86,9669.0,211.4506,211.4506,211.1281,211.3652,9669.0
2022-06-02 12:20:00,222.84,223.04,222.43,222.97,14930.0,211.3462,211.5359,210.9574,211.4695,14930.0
2022-06-02 12:30:00,223.07,223.49,223.01,223.38,12098.0,211.5644,211.9627,211.5075,211.8584,12098.0
2022-06-02 12:40:00,223.49,223.49,223.07,223.49,11076.0,211.9627,211.9627,211.5644,211.9627,11076.0
2022-06-02 12:50:00,223.5,223.5,223.14,223.39,10897.0,211.9722,211.9722,211.6308,211.8679,10897.0
2022-06-02 13:00:00,223.4,223.5,223.16,223.19,24242.0,211.8774,211.9722,211.6497,211.6782,24242.0
2022-06-02 13:10:00,223.24,223.35,223.0,223.33,11205.0,211.7256,211.8299,211.498,211.811,11205.0
2022-06-02 13:20:00,223.31,223.9,223.22,223.67,17261.0,211.792,212.3516,211.7066,212.1334,17261.0
2022-06-02 13:30:00,223.71,223.71,223.27,223.35,11033.0,212.1714,212.1714,211.7541,211.8299,11033.0
2022-06-02 13:40:00,223.47,223.48,223.19,223.43,6067.0,211.9437,211.9532,211.6782,211.9058,6067.0
2022-06-02 13:50:00,223.53,223.72,223.4,223.7,9991.0,212.0007,212.1809,211.8774,212.1619,9991.0
2022-06-02 14:00:00,223.66,224.18,223.55,224.09,6846.0,212.1239,212.6171,212.0196,212.5318,6846.0
2022-06-02 14:10:00,224.08,224.25,223.86,224.25,23900.0,212.5223,212.6835,212.3136,212.6835,23900.0
2022-06-02 14:20:00,224.23,224.23,223.96,224.16,8879.0,212.6645,212.6645,212.4085,212.5982,8879.0
2022-06-02 14:30:00,224.2,224.82,224.19,224.73,16460.0,212.6361,213.2241,212.6266,213.1388,16460.0
2022-06-02 14:40:00,224.71,224.81,224.51,224.62,28073.0,213.1198,213.2146,212.9301,213.0344,28073.0
2022-06-02 14:50:00,224.7,224.7,223.98,224.03,10861.0,213.1103,213.1103,212.4274,212.4749,10861.0
2022-06-02 15:00:00,224.0,224.26,223.76,224.06,17762.0,212.4464,212.693,212.2188,212.5033,17762.0
2022-06-02 15:10:00,223.96,224.24,223.71,223.71,12488.0,212.4085,212.674,212.1714,212.1714,12488.0
2022-06-02 15:20:00,223.73,223.78,222.89,223.42,18723.0,212.1903,212.2378,211.3937,211.8963,18723.0
2022-06-02 15:30:00,223.47,224.02,223.47,223.91,14003.0,211.9437,212.4654,211.9437,212.3611,14003.0
2022-06-02 15:40:00,223.87,224.15,223.83,223.96,32083.0,212.3231,212.5887,212.2852,212.4085,32083.0
2022-06-02 15:50:00,224.04,224.87,223.81,224.87,90505.0,212.4843,213.2715,212.2662,213.2715,90505.0
2022-06-03 09:30:00,222.57,225.36,222.57,223.75,38252.0,211.0902,213.7363,211.0902,212.2093,38252.0
2022-06-03 09:40:00,223.92,225.29,223.85,224.43,32511.0,212.3705,213.6699,212.3041,212.8542,32511.0
2022-06-03 09:50:00,224.08,224.84,223.82,224.43,24445.0,212.5223,213.2431,212.2757,212.8542,24445.0
2022-06-03 10:00:00,224.47,227.65,224.26,227.56,73630.0,212.8922,215.9081,212.693,215.8228,73630.0
2022-06-03 10:10:00,227.4,227.8,226.39,227.8,40332.0,215.671,216.0504,214.7131,216.0504,40332.0
2022-06-03 10:20:00,227.79,227.91,226.21,226.98,58840.0,216.0409,216.1547,214.5424,215.2727,58840.0
2022-06-03 10:30:00,226.96,227.86,226.28,226.64,29539.0,215.2537,216.1073,214.6088,214.9502,29539.0
2022-06-03 10:40:00,226.72,227.5,226.29,227.32,37908.0,215.0261,215.7659,214.6183,215.5952,37908.0
2022-06-03 10:50:00,227.36,227.58,226.06,226.39,70893.0,215.6331,215.8418,214.4002,214.7131,70893.0
2022-06-03 11:00:00,226.44,227.02,226.43,226.8,25234.0,214.7606,215.3106,214.7511,215.102,25234.0
2022-06-03 11:10:00,226.68,226.9,226.23,226.44,14132.0,214.9882,215.1968,214.5614,214.7606,14132.0
2022-06-03 11:20:00,226.47,226.52,225.84,226.25,11924.0,214.789,214.8364,214.1915,214.5804,11924.0
2022-06-03 11:30:00,226.27,226.5,226.03,226.38,16532.0,214.5993,214.8175,214.3717,214.7037,16532.0
2022-06-03 11:40:00,226.45,226.52,225.88,226.01,11679.0,214.77,214.8364,214.2294,214.3527,11679.0
2022-06-03 11:50:00,226.12,226.96,226.01,226.81,11468.0,214.4571,215.2537,214.3527,215.1115,11468.0
2022-06-03 12:00:00,226.89,227.25,226.85,226.85,12581.0,215.1873,215.5288,215.1494,215.1494,12581.0
2022-06-03 12:10:00,226.98,227.25,226.75,226.75,10582.0,215.2727,215.5288,215.0546,215.0546,10582.0
2022-06-03 12:20:00,226.8,227.19,226.76,227.02,13357.0,215.102,215.4719,215.0641,215.3106,13357.0
2022-06-03 12:30:00,226.99,227.91,226.88,227.78,48539.0,215.2822,216.1547,215.1779,216.0314,48539.0
2022-06-03 12:40:00,227.92,228.2,227.53,228.02,23880.0,216.1642,216.4298,215.7943,216.2591,23880.0
2022-06-03 12:50:00,228.0,228.67,227.87,228.55,24854.0,216.2401,216.8755,216.1168,216.7617,24854.0
2022-06-03 13:00:00,228.6,229.07,228.26,228.67,31036.0,216.8091,217.2549,216.4867,216.8755,31036.0
2022-06-03 13:10:00,228.69,228.81,227.58,227.58,23985.0,216.8945,217.0083,215.8418,215.8418,23985.0
2022-06-03 13:20:00,227.52,227.93,227.21,227.64,30410.0,215.7849,216.1737,215.4908,215.8987,30410.0
2022-06-03 13:30:00,227.63,228.15,227.44,227.96,14106.0,215.8892,216.3824,215.709,216.2022,14106.0
2022-06-03 13:40:00,228.0,228.02,227.5,227.79,16218.0,216.2401,216.2591,215.7659,216.0409,16218.0
2022-06-03 13:50:00,227.84,228.13,227.79,227.92,15279.0,216.0883,216.3634,216.0409,216.1642,15279.0
2022-06-03 14:00:00,227.82,228.0,227.49,227.85,14971.0,216.0694,216.2401,215.7564,216.0978,14971.0
2022-06-03 14:10:00,227.97,228.25,227.88,228.11,8216.0,216.2116,216.4772,216.1263,216.3444,8216.0
2022-06-03 14:20:00,228.11,228.53,228.05,228.53,14287.0,216.3444,216.7428,216.2875,216.7428,14287.0
2022-06-03 14:30:00,228.53,228.6,227.77,227.86,24579.0,216.7428,216.8091,216.022,216.1073,24579.0
2022-06-03 14:40:00,227.86,228.01,227.65,228.0,13998.0,216.1073,216.2496,215.9081,216.2401,13998.0
2022-06-03 14:50:00,227.91,228.03,227.52,227.75,27946.0,216.1547,216.2685,215.7849,216.003,27946.0
2022-06-03 15:00:00,227.71,227.84,227.2,227.23,16255.0,215.9651,216.0883,215.4814,215.5098,16255.0
2022-06-03 15:10:00,227.31,227.35,226.27,226.56,51992.0,215.5857,215.6236,214.5993,214.8744,51992.0
2022-06-03 15:20:00,226.58,227.3,226.58,227.3,17332.0,214.8933,215.5762,214.8933,215.5762,17332.0
2022-06-03 15:30:00,227.28,227.39,226.68,227.2,37639.0,215.5572,215.6616,214.9882,215.4814,37639.0
2022-06-03 15:40:00,227.25,227.31,226.86,227.13,42989.0,215.5288,215.5857,215.1589,215.415,42989.0
2022-06-03 15:50:00,227.06,227.33,226.77,226.86,134972.0,215.3486,215.6047,215.0735,215.1589,134972.0
2022-06-06 09:30:00,228.61,228.68,227.18,228.45,57710.0,216.8186,216.885,215.4624,216.6669,57710.0
2022-06-06 09:40:00,228.88,229.51,228.49,228.71,22000.0,217.0747,217.6722,216.7048,216.9135,22000.0
2022-06-06 09:50:00,228.69,228.94,227.91,228.5,14795.0,216.8945,217.1316,216.1547,216.7143,14795.0
2022-06-06 10:00:00,228.71,229.53,228.55,229.0,18481.0,216.9135,217.6912,216.7617,217.1885,18481.0
2022-06-06 10:10:00,228.96,229.18,228.57,228.78,10056.0,217.1506,217.3592,216.7807,216.9799,10056.0
2022-06-06 10:20:00,228.74,229.46,228.73,229.34,18976.0,216.9419,217.6248,216.9324,217.511,18976.0
2022-06-06 10:30:00,229.29,229.68,228.9,229.1,41542.0,217.4636,217.8334,217.0937,217.2834,41542.0
2022-06-06 10:40:00,229.1,229.21,228.56,228.77,12688.0,217.2834,217.3877,216.7712,216.9704,12688.0
2022-06-06 10:50:00,228.8,228.8,228.14,228.59,25670.0,216.9988,216.9988,216.3729,216.7997,25670.0
2022-06-06 11:00:00,228.48,229.19,228.37,228.94,32850.0,216.6953,217.3687,216.591,217.1316,32850.0
2022-06-06 11:10:00,228.92,228.92,227.66,227.77,14392.0,217.1126,217.1126,215.9176,216.022,14392.0
2022-06-06 11:20:00,227.59,228.52,227.59,228.52,7614.0,215.8512,216.7333,215.8512,216.7333,7614.0
2022-06-06 11:30:00,228.5,228.76,228.27,228.67,7775.0,216.7143,216.9609,216.4962,216.8755,7775.0
2022-06-06 11:40:00,228.72,229.2,228.71,229.06,7957.0,216.923,217.3782,216.9135,217.2454,7957.0
2022-06-06 11:50:00,229.04,229.58,228.97,229.41,31136.0,217.2265,217.7386,217.1601,217.5774,31136.0
2022-06-06 12:00:00,229.34,229.5,229.01,229.02,23203.0,217.511,217.6627,217.198,217.2075,23203.0
2022-06-06 12:10:00,228.87,229.1,228.45,229.06,10257.0,217.0652,217.2834,216.6669,217.2454,10257.0
2022-06-06 12:20:00,229.11,229.48,229.07,229.33,12013.0,217.2928,217.6438,217.2549,217.5015,12013.0
2022-06-06 12:30:00,229.34,230.15,229.3,230.13,40105.0,217.511,218.2792,217.473,218.2602,40105.0
2022-06-06 12:40:00,230.12,230.12,229.82,229.89,24572.0,218.2507,218.2507,217.9662,218.0326,24572.0
2022-06-06 12:50:00,229.75,230.0,229.54,229.71,14496.0,217.8998,218.1369,217.7007,217.8619,14496.0
2022-06-06 13:00:00,229.72,230.18,229.71,230.06,36538.0,217.8714,218.3077,217.8619,218.1938,36538.0
2022-06-06 13:10:00,230.05,230.2,229.66,230.18,11178.0,218.1844,218.3266,217.8145,218.3077,11178.0
2022-06-06 13:20:00,230.2,230.28,229.94,230.21,15820.0,218.3266,218.4025,218.08,218.3361,15820.0
2022-06-06 13:30:00,230.13,230.54,229.97,230.49,8014.0,218.2602,218.6491,218.1085,218.6017,8014.0
2022-06-06 13:40:00,230.44,230.65,230.06,230.37,12650.0,218.5542,218.7534,218.1938,218.4879,12650.0
2022-06-06 13:50:00,230.33,230.44,230.0,230.13,7803.0,218.4499,218.5542,218.1369,218.2602,7803.0
2022-06-06 14:00:00,230.16,230.58,230.06,230.29,21114.0,218.2887,218.687,218.1938,218.412,21114.0
2022-06-06 14:10:00,230.37,231.09,230.16,231.07,43819.0,218.4879,219.1707,218.2887,219.1517,43819.0
2022-06-06 14:20:00,231.04,231.33,230.85,231.31,55373.0,219.1233,219.3983,218.9431,219.3794,55373.0
2022-06-06 14:30:00,231.25,231.47,230.88,231.43,42118.0,219.3225,219.5311,218.9715,219.4932,42118.0
2022-06-06 14:40:00,231.42,231.69,231.15,231.69,18524.0,219.4837,219.7398,219.2276,219.7398,18524.0
2022-06-06 14:50:00,231.51,231.82,231.28,231.71,18988.0,219.5691,219.8631,219.3509,219.7587,18988.0
2022-06-06 15:00:00,231.63,231.72,231.41,231.68,22720.0,219.6829,219.7682,219.4742,219.7303,22720.0
2022-06-06 15:10:00,231.7,232.22,231.52,231.91,67005.0,219.7493,220.2424,219.5785,219.9484,67005.0
2022-06-06 15:20:00,231.86,232.03,231.62,231.87,48116.0,219.901,220.0622,219.6734,219.9105,48116.0
2022-06-06 15:30:00,231.87,232.15,231.46,231.85,52343.0,219.9105,220.176,219.5216,219.8915,52343.0
2022-06-06 15:40:00,231.83,232.2,231.78,231.9,83785.0,219.8725,220.2235,219.8251,219.9389,83785.0
2022-06-06 15:50:00,231.99,232.65,231.82,232.49,215133.0,220.0243,220.6503,219.8631,220.4985,215133.0
2022-06-07 09:30:00,228.57,231.71,227.3,229.8,70769.0,216.7807,219.7587,215.5762,217.9473,70769.0
2022-06-07 09:40:00,229.89,231.67,229.81,231.4,35960.0,218.0326,219.7208,217.9567,219.4647,35960.0
2022-06-07 09:50:00,231.45,232.48,231.2,231.45,25583.0,219.5121,220.489,219.275,219.5121,25583.0
2022-06-07 10:00:00,231.45,232.0,231.2,232.0,23857.0,219.5121,220.0338,219.275,220.0338,23857.0
2022-06-07 10:10:00,232.11,233.12,231.39,233.0,39081.0,220.1381,221.096,219.4552,220.9822,39081.0
2022-06-07 10:20:00,232.99,234.0,232.61,233.15,30313.0,220.9727,221.9306,220.6123,221.1245,30313.0
2022-06-07 10:30:00,233.16,234.76,232.86,234.69,23144.0,221.134,222.6514,220.8494,222.585,23144.0
2022-06-07 10:40:00,234.57,234.89,234.39,234.46,22885.0,222.4712,222.7747,222.3005,222.3669,22885.0
2022-06-07 10:50:00,234.47,234.56,233.66,233.83,25059.0,222.3764,222.4617,221.6082,221.7694,25059.0
2022-06-07 11:00:00,234.0,234.07,233.28,233.46,18563.0,221.9306,221.997,221.2478,221.4185,18563.0
2022-06-07 11:10:00,233.6,233.76,232.66,233.02,21415.0,221.5513,221.703,220.6597,221.0012,21415.0
2022-06-07 11:20:00,232.97,233.12,231.8,232.0,30988.0,220.9538,221.096,219.8441,220.0338,30988.0
2022-06-07 11:30:00,231.96,232.07,231.34,231.62,45557.0,219.9958,220.1002,219.4078,219.6734,45557.0
2022-06-07 11:40:00,231.55,231.74,231.25,231.35,11516.0,219.607,219.7872,219.3225,219.4173,11516.0
2022-06-07 11:50:00,231.29,232.0,231.17,232.0,9908.0,219.3604,220.0338,219.2466,220.0338,9908.0
2022-06-07 12:00:00,231.97,232.12,231.47,231.48,17771.0,220.0053,220.1476,219.5311,219.5406,17771.0
2022-06-07 12:10:00,231.48,231.68,230.88,230.95,22172.0,219.5406,219.7303,218.9715,219.0379,22172.0
2022-06-07 12:20:00,230.87,231.19,230.48,230.94,13137.0,218.9621,219.2656,218.5922,219.0285,13137.0
2022-06-07 12:30:00,230.87,231.15,230.78,231.12,7637.0,218.9621,219.2276,218.8767,219.1992,7637.0
2022-06-07 12:40:00,231.2,232.15,231.19,232.1,8707.0,219.275,220.176,219.2656,220.1286,8707.0
2022-06-07 12:50:00,232.15,232.48,231.97,232.45,11719.0,220.176,220.489,220.0053,220.4606,11719.0
2022-06-07 13:00:00,232.34,232.92,232.24,232.92,5857.0,220.3562,220.9063,220.2614,220.9063,5857.0
2022-06-07 13:10:00,232.81,233.17,232.75,232.95,15550.0,220.802,221.1434,220.7451,220.9348,15550.0
2022-06-07 13:20:00,232.94,233.17,232.7,232.95,21344.0,220.9253,221.1434,220.6977,220.9348,21344.0
2022-06-07 13:30:00,233.01,233.02,232.74,232.93,9083.0,220.9917,221.0012,220.7356,220.9158,9083.0
2022-06-07 13:40:00,232.86,233.16,232.77,233.08,22234.0,220.8494,221.134,220.7641,221.0581,22234.0
2022-06-07 13:50:00,233.08,233.45,233.06,233.37,6742.0,221.0581,221.409,221.0391,221.3331,6742.0
2022-06-07 14:00:00,233.36,234.1,233.31,234.09,8014.0,221.3236,222.0255,221.2762,222.016,8014.0
2022-06-07 14:10:00,234.15,234.17,233.55,233.71,14239.0,222.0729,222.0919,221.5038,221.6556,14239.0
2022-06-07 14:20:00,233.63,233.9,233.63,233.83,14696.0,221.5797,221.8358,221.5797,221.7694,14696.0
2022-06-07 14:30:00,233.87,234.58,233.86,234.57,36469.0,221.8073,222.4807,221.7978,222.4712,36469.0
2022-06-07 14:40:00,234.5,234.52,233.57,233.57,21021.0,222.4048,222.4238,221.5228,221.5228,21021.0
2022-06-07 14:50:00,233.65,234.28,233.65,234.24,13445.0,221.5987,222.1962,221.5987,222.1582,13445.0
2022-06-07 15:00:00,234.22,234.44,234.08,234.38,24020.0,222.1393,222.3479,222.0065,222.291,24020.0
2022-06-07 15:10:00,234.38,234.57,234.15,234.52,29960.0,222.291,222.4712,222.0729,222.4238,29960.0
2022-06-07 15:20:00,234.55,234.55,234.21,234.24,19089.0,222.4523,222.4523,222.1298,222.1582,19089.0
2022-06-07 15:30:00,234.2,235.05,234.16,234.97,25992.0,222.1203,222.9265,222.0824,222.8506,25992.0
2022-06-07 15:40:00,234.99,235.3,234.65,235.22,41260.0,222.8696,223.1636,222.5471,223.0877,41260.0
2022-06-07 15:50:00,235.16,235.36,234.18,234.32,174537.0,223.0308,223.2205,222.1013,222.2341,174537.0
2022-06-08 09:30:00,233.5,234.86,232.85,233.5,27242.0,221.4564,222.7463,220.8399,221.4564,27242.0
2022-06-08 09:40:00,233.13,234.18,232.83,233.82,12883.0,221.1055,222.1013,220.821,221.7599,12883.0
2022-06-08 09:50:00,233.9,233.9,232.75,233.06,22912.0,221.8358,221.8358,220.7451,221.0391,22912.0
2022-06-08 10:00:00,233.28,233.33,232.31,232.52,14726.0,221.2478,221.2952,220.3278,220.527,14726.0
2022-06-08 10:10:00,232.65,233.65,232.65,233.65,11016.0,220.6503,221.5987,220.6503,221.5987,11016.0
2022-06-08 10:20:00,233.87,234.55,233.85,234.15,10779.0,221.8073,222.4523,221.7884,222.0729,10779.0
2022-06-08 10:30:00,233.97,235.12,233.95,234.74,10889.0,221.9022,222.9929,221.8832,222.6325,10889.0
2022-06-08 10:40:00,234.74,234.74,233.95,234.25,21055.0,222.6325,222.6325,221.8832,222.1677,21055.0
2022-06-08 10:50:00,234.33,234.63,234.07,234.24,12573.0,222.2436,222.5281,221.997,222.1582,12573.0
2022-06-08 11:00:00,234.25,234.68,234.07,234.68,7219.0,222.1677,222.5756,221.997,222.5756,7219.0
2022-06-08 11:10:00,234.71,235.59,234.57,235.57,11815.0,222.604,223.4386,222.4712,223.4196,11815.0
2022-06-08 11:20:00,235.57,235.68,235.27,235.45,31536.0,223.4196,223.524,223.1351,223.3058,31536.0
2022-06-08 11:30:00,235.26,235.26,234.84,235.1,6333.0,223.1256,223.1256,222.7273,222.9739,6333.0
2022-06-08 11:40:00,235.16,236.01,235.06,235.87,21381.0,223.0308,223.837,222.936,223.7042,21381.0
2022-06-08 11:50:00,235.94,235.97,235.25,235.49,12357.0,223.7706,223.799,223.1162,223.3438,12357.0
2022-06-08 12:00:00,235.52,235.57,235.0,235.07,4532.0,223.3722,223.4196,222.879,222.9454,4532.0
2022-06-08 12:10:00,235.23,236.1,235.13,235.36,9085.0,223.0972,223.9223,223.0023,223.2205,9085.0
2022-06-08 12:20:00,235.35,235.35,234.73,234.94,7329.0,223.211,223.211,222.623,222.8221,7329.0
2022-06-08 12:30:00,235.01,235.01,234.57,234.84,5317.0,222.8885,222.8885,222.4712,222.7273,5317.0
2022-06-08 12:40:00,234.72,234.88,234.41,234.81,11320.0,222.6135,222.7652,222.3195,222.6988,11320.0
2022-06-08 12:50:00,234.77,234.94,234.37,234.61,7076.0,222.6609,222.8221,222.2815,222.5092,7076.0
2022-06-08 13:00:00,234.67,234.68,234.12,234.5,7520.0,222.5661,222.5756,222.0444,222.4048,7520.0
2022-06-08 13:10:00,234.4,234.71,234.02,234.6,6645.0,222.31,222.604,221.9496,222.4997,6645.0
2022-06-08 13:20:00,234.51,234.65,234.26,234.32,5170.0,222.4143,222.5471,222.1772,222.2341,5170.0
2022-06-08 13:30:00,234.28,234.37,233.81,233.93,4786.0,222.1962,222.2815,221.7504,221.8642,4786.0
2022-06-08 13:40:00,233.85,234.46,233.85,234.41,10555.0,221.7884,222.3669,221.7884,222.3195,10555.0
2022-06-08 13:50:00,234.54,234.64,234.04,234.09,10467.0,222.4428,222.5376,221.9686,222.016,10467.0
2022-06-08 14:00:00,234.09,234.39,234.04,234.35,5716.0,222.016,222.3005,221.9686,222.2626,5716.0
2022-06-08 14:10:00,234.35,234.5,234.04,234.16,12053.0,222.2626,222.4048,221.9686,222.0824,12053.0
2022-06-08 14:20:00,234.09,234.37,233.84,234.05,9035.0,222.016,222.2815,221.7789,221.978,9035.0
2022-06-08 14:30:00,234.03,234.21,233.82,234.04,5539.0,221.9591,222.1298,221.7599,221.9686,5539.0
2022-06-08 14:40:00,234.22,234.52,234.21,234.46,7573.0,222.1393,222.4238,222.1298,222.3669,7573.0
2022-06-08 14:50:00,234.48,234.48,233.9,234.18,9573.0,222.3859,222.3859,221.8358,222.1013,9573.0
2022-06-08 15:00:00,234.13,234.17,233.64,233.93,21681.0,222.0539,222.0919,221.5892,221.8642,21681.0
2022-06-08 15:10:00,233.99,234.3,233.94,234.28,9918.0,221.9211,222.2152,221.8737,222.1962,9918.0
2022-06-08 15:20:00,234.3,234.59,234.2,234.48,12726.0,222.2152,222.4902,222.1203,222.3859,12726.0
2022-06-08 15:30:00,234.5,234.69,234.28,234.58,28132.0,222.4048,222.585,222.1962,222.4807,28132.0
2022-06-08 15:40:00,234.55,234.57,234.0,234.04,25644.0,222.4523,222.4712,221.9306,221.9686,25644.0
2022-06-08 15:50:00,234.04,234.39,233.53,233.8,69704.0,221.9686,222.3005,221.4849,221.7409,69704.0
2022-06-09 09:30:00,233.91,235.42,233.51,234.66,42273.0,221.8453,223.2774,221.4659,222.5566,42273.0
2022-06-09 09:40:00,234.55,236.02,234.54,235.86,51785.0,222.4523,223.8464,222.4428,223.6947,51785.0
2022-06-09 09:50:00,235.57,237.86,235.57,237.81,49311.0,223.4196,225.5915,223.4196,225.5441,49311.0
2022-06-09 10:00:00,237.81,237.9,236.71,236.72,54985.0,225.5441,225.6295,224.5008,224.5103,54985.0
2022-06-09 10:10:00,236.79,237.17,236.7,236.94,36892.0,224.5767,224.9371,224.4914,224.719,36892.0
2022-06-09 10:20:00,236.95,237.17,236.45,236.83,24820.0,224.7285,224.9371,224.2543,224.6147,24820.0
2022-06-09 10:30:00,236.84,237.3,236.72,236.97,17626.0,224.6241,225.0604,224.5103,224.7474,17626.0
2022-06-09 10:40:00,236.87,237.1,236.63,236.84,16635.0,224.6526,224.8707,224.425,224.6241,16635.0
2022-06-09 10:50:00,236.75,236.75,235.77,236.13,15757.0,224.5388,224.5388,223.6093,223.9508,15757.0
2022-06-09 11:00:00,236.17,236.17,235.56,236.14,9532.0,223.9887,223.9887,223.4102,223.9602,9532.0
2022-06-09 11:10:00,236.14,236.58,235.92,236.5,19251.0,223.9602,224.3776,223.7516,224.3017,19251.0
2022-06-09 11:20:00,236.51,236.7,235.98,236.45,23283.0,224.3112,224.4914,223.8085,224.2543,23283.0
2022-06-09 11:30:00,236.4,237.35,236.39,237.23,9698.0,224.2068,225.1078,224.1974,224.994,9698.0
2022-06-09 11:40:00,237.39,238.34,237.31,237.78,21731.0,225.1458,226.0468,225.0699,225.5157,21731.0
2022-06-09 11:50:00,237.88,238.12,237.48,238.12,7777.0,225.6105,225.8381,225.2311,225.8381,7777.0
2022-06-09 12:00:00,237.97,237.98,237.4,237.51,5272.0,225.6959,225.7053,225.1553,225.2596,5272.0
2022-06-09 12:10:00,237.49,237.49,237.11,237.35,5725.0,225.2406,225.2406,224.8802,225.1078,5725.0
2022-06-09 12:20:00,237.39,237.99,237.39,237.95,14122.0,225.1458,225.7148,225.1458,225.6769,14122.0
2022-06-09 12:30:00,237.94,238.3,237.94,238.29,29153.0,225.6674,226.0088,225.6674,225.9994,29153.0
2022-06-09 12:40:00,238.42,238.94,238.36,238.63,8721.0,226.1226,226.6158,226.0657,226.3218,8721.0
2022-06-09 12:50:00,238.82,239.68,238.82,239.68,27129.0,226.502,227.3177,226.502,227.3177,27129.0
2022-06-09 13:00:00,239.63,239.97,239.3,239.3,22479.0,227.2702,227.5927,226.9573,226.9573,22479.0
2022-06-09 13:10:00,239.32,239.55,239.3,239.46,9363.0,226.9762,227.1944,226.9573,227.109,9363.0
2022-06-09 13:20:00,239.52,239.52,238.84,238.84,10055.0,227.1659,227.1659,226.521,226.521,10055.0
2022-06-09 13:30:00,238.93,238.93,238.57,238.88,16553.0,226.6063,226.6063,226.2649,226.5589,16553.0
2022-06-09 13:40:00,238.88,239.47,238.8,239.47,15403.0,226.5589,227.1185,226.483,227.1185,15403.0
2022-06-09 13:50:00,239.43,239.61,238.88,239.28,26607.0,227.0806,227.2513,226.5589,226.9383,26607.0
2022-06-09 14:00:00,239.15,239.22,238.9,239.05,5922.0,226.815,226.8814,226.5779,226.7202,5922.0
2022-06-09 14:10:00,239.08,239.16,238.82,238.96,12186.0,226.7486,226.8245,226.502,226.6348,12186.0
2022-06-09 14:20:00,239.06,239.07,238.46,238.79,8871.0,226.7296,226.7391,226.1606,226.4736,8871.0
2022-06-09 14:30:00,238.8,238.85,238.16,238.33,8599.0,226.483,226.5305,225.8761,226.0373,8599.0
2022-06-09 14:40:00,238.26,238.56,238.19,238.5,12355.0,225.9709,226.2554,225.9045,226.1985,12355.0
2022-06-09 14:50:00,238.56,238.75,238.42,238.44,26113.0,226.2554,226.4356,226.1226,226.1416,26113.0
2022-06-09 15:00:00,238.5,238.65,238.25,238.39,73804.0,226.1985,226.3408,225.9614,226.0942,73804.0
2022-06-09 15:10:00,238.31,238.62,238.25,238.59,49588.0,226.0183,226.3123,225.9614,226.2839,49588.0
2022-06-09 15:20:00,238.55,238.64,238.31,238.41,22921.0,226.2459,226.3313,226.0183,226.1132,22921.0
2022-06-09 15:30:00,238.39,238.92,238.21,238.3,60370.0,226.0942,226.5969,225.9235,226.0088,60370.0
2022-06-09 15:40:00,238.25,238.41,237.86,238.32,130070.0,225.9614,226.1132,225.5915,226.0278,130070.0
2022-06-09 15:50:00,238.26,238.56,237.69,237.71,139729.0,225.9709,226.2554,225.4303,225.4493,139729.0
2022-06-10 09:30:00,234.71,235.62,233.74,234.56,44868.0,222.604,223.4671,221.684,222.4617,44868.0
2022-06-10 09:40:00,234.35,235.2,233.81,234.91,34760.0,222.2626,223.0687,221.7504,222.7937,34760.0
2022-06-10 09:50:00,234.74,234.86,232.66,232.8,91088.0,222.6325,222.7463,220.6597,220.7925,91088.0
2022-06-10 10:00:00,232.65,233.76,232.56,233.35,14795.0,220.6503,221.703,220.5649,221.3142,14795.0
2022-06-10 10:10:00,233.43,233.65,231.91,231.91,27236.0,221.39,221.5987,219.9484,219.9484,27236.0
2022-06-10 10:20:00,232.06,233.06,232.01,232.85,33469.0,220.0907,221.0391,220.0433,220.8399,33469.0
2022-06-10 10:30:00,233.31,234.37,232.97,234.03,14388.0,221.2762,222.2815,220.9538,221.9591,14388.0
2022-06-10 10:40:00,234.06,235.06,233.92,235.02,19423.0,221.9875,222.936,221.8548,222.898,19423.0
2022-06-10 10:50:00,235.0,236.0,234.97,235.39,35788.0,222.879,223.8275,222.8506,223.2489,35788.0
2022-06-10 11:00:00,235.22,235.29,233.65,233.81,9864.0,223.0877,223.1541,221.5987,221.7504,9864.0
2022-06-10 11:10:00,233.89,234.23,233.46,234.23,14135.0,221.8263,222.1488,221.4185,222.1488,14135.0
2022-06-10 11:20:00,234.0,234.07,233.38,233.47,20350.0,221.9306,221.997,221.3426,221.428,20350.0
2022-06-10 11:30:00,233.53,234.15,233.53,233.9,8539.0,221.4849,222.0729,221.4849,221.8358,8539.0
2022-06-10 11:40:00,233.82,233.91,233.32,233.56,9888.0,221.7599,221.8453,221.2857,221.5133,9888.0
2022-06-10 11:50:00,233.61,233.85,233.32,233.83,6715.0,221.5607,221.7884,221.2857,221.7694,6715.0
2022-06-10 12:00:00,233.84,234.62,233.66,234.62,15962.0,221.7789,222.5186,221.6082,222.5186,15962.0
2022-06-10 12:10:00,234.45,234.56,233.68,233.78,8799.0,222.3574,222.4617,221.6271,221.722,8799.0
2022-06-10 12:20:00,233.87,234.44,233.65,234.44,10194.0,221.8073,222.3479,221.5987,222.3479,10194.0
2022-06-10 12:30:00,234.29,234.37,233.86,234.14,3275.0,222.2057,222.2815,221.7978,222.0634,3275.0
2022-06-10 12:40:00,234.24,234.33,233.99,234.14,4625.0,222.1582,222.2436,221.9211,222.0634,4625.0
2022-06-10 12:50:00,234.0,234.07,233.76,233.87,5587.0,221.9306,221.997,221.703,221.8073,5587.0
2022-06-10 13:00:00,233.94,233.94,233.44,233.56,5648.0,221.8737,221.8737,221.3995,221.5133,5648.0
2022-06-10 13:10:00,233.72,234.32,233.7,234.32,6421.0,221.6651,222.2341,221.6461,222.2341,6421.0
2022-06-10 13:20:00,234.22,234.68,234.18,234.67,5312.0,222.1393,222.5756,222.1013,222.5661,5312.0
2022-06-10 13:30:00,234.65,234.68,234.25,234.42,8402.0,222.5471,222.5756,222.1677,222.329,8402.0
2022-06-10 13:40:00,234.53,234.71,234.25,234.65,5295.0,222.4333,222.604,222.1677,222.5471,5295.0
2022-06-10 13:50:00,234.76,234.89,234.27,234.49,13856.0,222.6514,222.7747,222.1867,222.3954,13856.0
2022-06-10 14:00:00,234.53,234.82,234.17,234.81,8754.0,222.4333,222.7083,222.0919,222.6988,8754.0
2022-06-10 14:10:00,234.85,235.05,234.67,234.87,7759.0,222.7368,222.9265,222.5661,222.7558,7759.0
2022-06-10 14:20:00,234.9,235.11,234.42,234.5,22367.0,222.7842,222.9834,222.329,222.4048,22367.0
2022-06-10 14:30:00,234.53,234.69,234.2,234.2,7777.0,222.4333,222.585,222.1203,222.1203,7777.0
2022-06-10 14:40:00,234.2,234.9,234.16,234.89,9324.0,222.1203,222.7842,222.0824,222.7747,9324.0
2022-06-10 14:50:00,234.87,235.43,234.8,235.3,8348.0,222.7558,223.2869,222.6894,223.1636,8348.0
2022-06-10 15:00:00,235.41,235.43,234.5,234.72,8829.0,223.2679,223.2869,222.4048,222.6135,8829.0
2022-06-10 15:10:00,234.75,235.29,234.74,235.17,9115.0,222.6419,223.1541,222.6325,223.0403,9115.0
2022-06-10 15:20:00,235.23,235.73,234.73,235.33,12614.0,223.0972,223.5714,222.623,223.192,12614.0
2022-06-10 15:30:00,235.37,235.48,234.64,234.96,29948.0,223.23,223.3343,222.5376,222.8411,29948.0
2022-06-10 15:40:00,234.96,235.22,234.02,234.06,49944.0,222.8411,223.0877,221.9496,221.9875,49944.0
2022-06-10 15:50:00,234.02,234.39,233.33,233.51,140555.0,221.9496,222.3005,221.2952,221.4659,140555.0
2022-06-13 09:30:00,229.65,232.35,229.07,231.13,60295.0,217.805,220.3657,217.2549,219.2087,60295.0
2022-06-13 09:40:00,231.42,231.42,229.63,231.09,46991.0,219.4837,219.4837,217.786,219.1707,46991.0
2022-06-13 09:50:00,231.0,231.27,229.98,230.07,36809.0,219.0854,219.3414,218.118,218.2033,36809.0
2022-06-13 10:00:00,230.13,231.52,229.95,231.31,27959.0,218.2602,219.5785,218.0895,219.3794,27959.0
2022-06-13 10:10:00,231.14,231.15,229.84,230.4,39068.0,219.2181,219.2276,217.9852,218.5163,39068.0
2022-06-13 10:20:00,230.4,231.29,230.13,230.99,38702.0,218.5163,219.3604,218.2602,219.0759,38702.0
2022-06-13 10:30:00,231.04,231.17,229.86,229.92,45954.0,219.1233,219.2466,218.0042,218.0611,45954.0
2022-06-13 10:40:00,229.9,230.13,228.89,228.89,40042.0,218.0421,218.2602,217.0842,217.0842,40042.0
2022-06-13 10:50:00,228.9,229.13,228.48,228.48,19977.0,217.0937,217.3118,216.6953,216.6953,19977.0
2022-06-13 11:00:00,228.46,229.02,227.8,227.8,62481.0,216.6764,217.2075,216.0504,216.0504,62481.0
2022-06-13 11:10:00,227.74,229.34,227.62,229.22,36747.0,215.9935,217.511,215.8797,217.3972,36747.0
2022-06-13 11:20:00,229.21,229.83,229.12,229.67,17393.0,217.3877,217.9757,217.3023,217.824,17393.0
2022-06-13 11:30:00,229.62,230.13,229.13,230.13,43124.0,217.7765,218.2602,217.3118,218.2602,43124.0
2022-06-13 11:40:00,230.23,231.09,230.22,230.72,10095.0,218.3551,219.1707,218.3456,218.8198,10095.0
2022-06-13 11:50:00,230.86,231.2,230.37,231.18,26163.0,218.9526,219.275,218.4879,219.2561,26163.0
2022-06-13 12:00:00,231.21,231.77,230.91,231.35,16928.0,219.2845,219.8156,219.0,219.4173,16928.0
2022-06-13 12:10:00,231.23,231.51,230.93,231.14,12464.0,219.3035,219.5691,219.019,219.2181,12464.0
2022-06-13 12:20:00,231.06,231.63,231.01,231.33,16811.0,219.1423,219.6829,219.0948,219.3983,16811.0
2022-06-13 12:30:00,231.31,232.0,230.97,231.62,21303.0,219.3794,220.0338,219.0569,219.6734,21303.0
2022-06-13 12:40:00,231.58,231.66,231.32,231.44,10531.0,219.6354,219.7113,219.3889,219.5027,10531.0
2022-06-13 12:50:00,231.41,231.65,231.03,231.26,28445.0,219.4742,219.7018,219.1138,219.3319,28445.0
2022-06-13 13:00:00,231.14,231.56,230.73,231.51,15836.0,219.2181,219.6165,218.8293,219.5691,15836.0
2022-06-13 13:10:00,231.58,232.27,231.58,232.11,19968.0,219.6354,220.2899,219.6354,220.1381,19968.0
2022-06-13 13:20:00,232.11,232.19,231.7,231.92,11715.0,220.1381,220.214,219.7493,219.9579,11715.0
2022-06-13 13:30:00,231.83,232.43,231.23,232.43,18978.0,219.8725,220.4416,219.3035,220.4416,18978.0
2022-06-13 13:40:00,232.36,233.25,232.27,233.22,13197.0,220.3752,221.2193,220.2899,221.1909,13197.0
2022-06-13 13:50:00,233.22,233.23,232.39,232.69,10033.0,221.1909,221.2003,220.4037,220.6882,10033.0
2022-06-13 14:00:00,232.65,232.65,231.94,232.11,21191.0,220.6503,220.6503,219.9769,220.1381,21191.0
2022-06-13 14:10:00,231.97,232.25,231.85,232.23,10182.0,220.0053,220.2709,219.8915,220.2519,10182.0
2022-06-13 14:20:00,232.29,232.53,232.03,232.03,15873.0,220.3088,220.5364,220.0622,220.0622,15873.0
2022-06-13 14:30:00,232.06,232.35,231.35,232.04,13493.0,220.0907,220.3657,219.4173,220.0717,13493.0
2022-06-13 14:40:00,232.04,232.33,231.7,231.72,15003.0,220.0717,220.3468,219.7493,219.7682,15003.0
2022-06-13 14:50:00,231.72,231.73,231.11,231.22,12247.0,219.7682,219.7777,219.1897,219.294,12247.0
2022-06-13 15:00:00,231.13,231.72,231.1,231.33,13812.0,219.2087,219.7682,219.1802,219.3983,13812.0
2022-06-13 15:10:00,231.37,231.76,230.62,231.07,35098.0,219.4363,219.8062,218.725,219.1517,35098.0
2022-06-13 15:20:00,231.06,231.06,230.34,230.38,23442.0,219.1423,219.1423,218.4594,218.4973,23442.0
2022-06-13 15:30:00,230.26,230.74,229.86,230.05,19502.0,218.3835,218.8388,218.0042,218.1844,19502.0
2022-06-13 15:40:00,229.94,229.97,229.11,229.9,54591.0,218.08,218.1085,217.2928,218.0421,54591.0
2022-06-13 15:50:00,229.95,231.08,229.39,230.94,135690.0,218.0895,219.1612,217.5584,219.0285,135690.0
2022-06-14 09:30:00,231.08,233.17,229.42,232.7,29460.0,219.1612,221.1434,217.5869,220.6977,29460.0
2022-06-14 09:40:00,232.62,234.24,232.03,233.44,12981.0,220.6218,222.1582,220.0622,221.3995,12981.0
2022-06-14 09:50:00,233.24,233.32,232.58,232.59,11083.0,221.2098,221.2857,220.5839,220.5934,11083.0
2022-06-14 10:00:00,232.68,233.08,231.52,231.81,24004.0,220.6787,221.0581,219.5785,219.8536,24004.0
2022-06-14 10:10:00,231.81,232.19,231.62,231.8,8362.0,219.8536,220.214,219.6734,219.8441,8362.0
2022-06-14 10:20:00,231.71,231.72,230.66,230.72,11353.0,219.7587,219.7682,218.7629,218.8198,11353.0
2022-06-14 10:30:00,230.71,230.84,230.19,230.24,10959.0,218.8103,218.9336,218.3171,218.3646,10959.0
2022-06-14 10:40:00,230.33,230.69,229.51,230.34,39019.0,218.4499,218.7913,217.6722,218.4594,39019.0
2022-06-14 10:50:00,230.49,230.67,229.21,229.78,20982.0,218.6017,218.7724,217.3877,217.9283,20982.0
2022-06-14 11:00:00,229.83,230.12,229.64,229.9,10534.0,217.9757,218.2507,217.7955,218.0421,10534.0
2022-06-14 11:10:00,229.75,229.75,228.61,229.01,29395.0,217.8998,217.8998,216.8186,217.198,29395.0
2022-06-14 11:20:00,228.88,229.63,228.65,229.31,25554.0,217.0747,217.786,216.8566,217.4825,25554.0
2022-06-14 11:30:00,229.22,230.05,229.07,229.55,13881.0,217.3972,218.1844,217.2549,217.7101,13881.0
2022-06-14 11:40:00,229.51,229.89,229.4,229.51,7567.0,217.6722,218.0326,217.5679,217.6722,7567.0
2022-06-14 11:50:00,229.49,230.1,229.25,229.89,10732.0,217.6532,218.2318,217.4256,218.0326,10732.0
2022-06-14 12:00:00,229.62,229.62,228.77,228.88,8957.0,217.7765,217.7765,216.9704,217.0747,8957.0
2022-06-14 12:10:00,228.87,229.04,228.54,228.92,9400.0,217.0652,217.2265,216.7522,217.1126,9400.0
2022-06-14 12:20:00,228.96,229.09,228.11,228.2,26514.0,217.1506,217.2739,216.3444,216.4298,26514.0
2022-06-14 12:30:00,228.29,228.99,228.29,228.98,13931.0,216.5151,217.179,216.5151,217.1695,13931.0
2022-06-14 12:40:00,228.82,229.11,228.7,228.89,14007.0,217.0178,217.2928,216.904,217.0842,14007.0
2022-06-14 12:50:00,228.88,229.46,228.79,229.2,15299.0,217.0747,217.6248,216.9893,217.3782,15299.0
2022-06-14 13:00:00,229.18,229.61,228.87,229.56,11652.0,217.3592,217.7671,217.0652,217.7196,11652.0
2022-06-14 13:10:00,229.59,230.26,229.35,230.16,17767.0,217.7481,218.3835,217.5205,218.2887,17767.0
2022-06-14 13:20:00,230.19,230.61,229.97,229.98,8321.0,218.3171,218.7155,218.1085,218.118,8321.0
2022-06-14 13:30:00,230.0,230.11,229.1,229.14,10924.0,218.1369,218.2413,217.2834,217.3213,10924.0
2022-06-14 13:40:00,229.18,229.19,228.66,229.05,17780.0,217.3592,217.3687,216.8661,217.2359,17780.0
2022-06-14 13:50:00,229.11,229.33,228.8,229.06,8721.0,217.2928,217.5015,216.9988,217.2454,8721.0
2022-06-14 14:00:00,229.15,229.89,229.15,229.89,12551.0,217.3308,218.0326,217.3308,218.0326,12551.0
2022-06-14 14:10:00,229.83,230.33,229.43,230.22,20872.0,217.9757,218.4499,217.5963,218.3456,20872.0
2022-06-14 14:20:00,230.22,230.54,229.85,230.26,18380.0,218.3456,218.6491,217.9947,218.3835,18380.0
2022-06-14 14:30:00,230.2,230.64,229.98,230.41,46563.0,218.3266,218.7439,218.118,218.5258,46563.0
2022-06-14 14:40:00,230.35,230.35,229.21,229.28,13194.0,218.4689,218.4689,217.3877,217.4541,13194.0
2022-06-14 14:50:00,229.18,229.18,228.76,228.89,12450.0,217.3592,217.3592,216.9609,217.0842,12450.0
2022-06-14 15:00:00,228.94,229.14,228.56,228.72,36050.0,217.1316,217.3213,216.7712,216.923,36050.0
2022-06-14 15:10:00,228.73,228.89,227.81,228.07,52401.0,216.9324,217.0842,216.0599,216.3065,52401.0
2022-06-14 15:20:00,228.09,229.15,228.08,229.1,20493.0,216.3255,217.3308,216.316,217.2834,20493.0
2022-06-14 15:30:00,229.09,230.14,229.04,230.0,21949.0,217.2739,218.2697,217.2265,218.1369,21949.0
2022-06-14 15:40:00,229.98,230.58,229.75,230.45,44084.0,218.118,218.687,217.8998,218.5637,44084.0
2022-06-14 15:50:00,230.39,230.48,229.68,230.15,91373.0,218.5068,218.5922,217.8334,218.2792,91373.0
2022-06-15 09:30:00,230.2,232.6,229.87,232.35,41156.0,218.3266,220.6028,218.0136,220.3657,41156.0
2022-06-15 09:40:00,232.19,234.11,232.13,233.18,49088.0,220.214,222.035,220.1571,221.1529,49088.0
2022-06-15 09:50:00,232.91,232.91,232.11,232.43,13413.0,220.8968,220.8968,220.1381,220.4416,13413.0
2022-06-15 10:00:00,232.23,232.33,230.81,231.84,10042.0,220.2519,220.3468,218.9052,219.882,10042.0
2022-06-15 10:10:00,231.89,232.84,231.88,232.47,14029.0,219.9295,220.8305,219.92,220.4795,14029.0
2022-06-15 10:20:00,232.41,232.72,232.2,232.31,9061.0,220.4226,220.7166,220.2235,220.3278,9061.0
2022-06-15 10:30:00,232.09,232.2,231.72,232.02,5445.0,220.1191,220.2235,219.7682,220.0527,5445.0
2022-06-15 10:40:00,231.96,231.96,231.18,231.45,12466.0,219.9958,219.9958,219.2561,219.5121,12466.0
2022-06-15 10:50:00,231.38,231.77,230.81,231.19,30063.0,219.4458,219.8156,218.9052,219.2656,30063.0
2022-06-15 11:00:00,231.17,231.62,231.14,231.37,19477.0,219.2466,219.6734,219.2181,219.4363,19477.0
2022-06-15 11:10:00,231.51,231.71,231.09,231.18,12198.0,219.5691,219.7587,219.1707,219.2561,12198.0
2022-06-15 11:20:00,231.18,231.56,231.0,231.22,8006.0,219.2561,219.6165,219.0854,219.294,8006.0
2022-06-15 11:30:00,231.26,231.56,231.1,231.56,5587.0,219.3319,219.6165,219.1802,219.6165,5587.0
2022-06-15 11:40:00,231.64,231.83,231.21,231.29,20811.0,219.6923,219.8725,219.2845,219.3604,20811.0
2022-06-15 11:50:00,231.21,231.42,231.08,231.42,4805.0,219.2845,219.4837,219.1612,219.4837,4805.0
2022-06-15 12:00:00,231.33,231.38,231.11,231.24,9424.0,219.3983,219.4458,219.1897,219.313,9424.0
2022-06-15 12:10:00,231.25,231.87,231.17,231.54,8248.0,219.3225,219.9105,219.2466,219.5975,8248.0
2022-06-15 12:20:00,231.51,231.94,231.51,231.88,11235.0,219.5691,219.9769,219.5691,219.92,11235.0
2022-06-15 12:30:00,231.78,231.97,231.67,231.92,12440.0,219.8251,220.0053,219.7208,219.9579,12440.0
2022-06-15 12:40:00,231.9,231.9,231.51,231.87,6146.0,219.9389,219.9389,219.5691,219.9105,6146.0
2022-06-15 12:50:00,231.8,231.83,231.02,231.1,20468.0,219.8441,219.8725,219.1043,219.1802,20468.0
2022-06-15 13:00:00,231.06,231.74,231.05,231.47,5895.0,219.1423,219.7872,219.1328,219.5311,5895.0
2022-06-15 13:10:00,231.54,231.69,230.95,231.06,9810.0,219.5975,219.7398,219.0379,219.1423,9810.0
2022-06-15 13:20:00,231.05,231.67,230.87,231.67,5124.0,219.1328,219.7208,218.9621,219.7208,5124.0
2022-06-15 13:30:00,231.66,231.87,231.58,231.65,7560.0,219.7113,219.9105,219.6354,219.7018,7560.0
2022-06-15 13:40:00,231.55,231.71,231.01,231.01,7978.0,219.607,219.7587,219.0948,219.0948,7978.0
2022-06-15 13:50:00,231.0,232.0,230.89,231.96,11913.0,219.0854,220.0338,218.981,219.9958,11913.0
2022-06-15 14:00:00,231.51,232.31,229.46,230.47,21096.0,219.5691,220.3278,217.6248,218.5827,21096.0
2022-06-15 14:10:00,230.33,231.39,229.71,231.38,16215.0,218.4499,219.4552,217.8619,219.4458,16215.0
2022-06-15 14:20:00,231.31,231.68,230.21,230.37,15406.0,219.3794,219.7303,218.3361,218.4879,15406.0
2022-06-15 14:30:00,230.36,231.78,229.25,231.52,40225.0,218.4784,219.8251,217.4256,219.5785,40225.0
2022-06-15 14:40:00,231.6,232.96,231.32,232.36,38499.0,219.6544,220.9443,219.3889,220.3752,38499.0
2022-06-15 14:50:00,232.4,232.6,231.04,231.21,19189.0,220.4132,220.6028,219.1233,219.2845,19189.0
2022-06-15 15:00:00,231.3,232.04,231.24,231.72,20473.0,219.3699,220.0717,219.313,219.7682,20473.0
2022-06-15 15:10:00,231.62,231.98,230.78,231.2,21918.0,219.6734,220.0148,218.8767,219.275,21918.0
2022-06-15 15:20:00,231.29,233.18,231.29,233.18,19521.0,219.3604,221.1529,219.3604,221.1529,19521.0
2022-06-15 15:30:00,233.26,234.18,232.85,233.16,48393.0,221.2288,222.1013,220.8399,221.134,48393.0
2022-06-15 15:40:00,233.15,233.16,232.24,233.02,56683.0,221.1245,221.134,220.2614,221.0012,56683.0
2022-06-15 15:50:00,233.09,233.11,231.8,232.15,87961.0,221.0676,221.0865,219.8441,220.176,87961.0
2022-06-16 09:30:00,232.84,233.12,230.04,230.58,58004.0,220.8305,221.096,218.1749,218.687,58004.0
2022-06-16 09:40:00,230.6,232.62,229.71,232.27,33187.0,218.706,220.6218,217.8619,220.2899,33187.0
2022-06-16 09:50:00,232.13,234.18,231.8,234.18,71244.0,220.1571,222.1013,219.8441,222.1013,71244.0
2022-06-16 10:00:00,234.15,234.64,233.42,233.51,64112.0,222.0729,222.5376,221.3805,221.4659,64112.0
2022-06-16 10:10:00,233.49,233.54,232.03,232.03,32114.0,221.4469,221.4944,220.0622,220.0622,32114.0
2022-06-16 10:20:00,232.04,232.54,231.63,232.26,43173.0,220.0717,220.5459,219.6829,220.2804,43173.0
2022-06-16 10:30:00,231.95,232.79,231.4,232.58,38959.0,219.9864,220.783,219.4647,220.5839,38959.0
2022-06-16 10:40:00,232.63,232.63,231.65,231.92,20209.0,220.6313,220.6313,219.7018,219.9579,20209.0
2022-06-16 10:50:00,231.96,232.0,230.95,231.4,25824.0,219.9958,220.0338,219.0379,219.4647,25824.0
2022-06-16 11:00:00,231.36,231.92,231.2,231.7,13593.0,219.4268,219.9579,219.275,219.7493,13593.0
2022-06-16 11:10:00,231.66,232.98,231.63,232.38,14884.0,219.7113,220.9632,219.6829,220.3942,14884.0
2022-06-16 11:20:00,232.48,233.32,231.92,233.01,12367.0,220.489,221.2857,219.9579,220.9917,12367.0
2022-06-16 11:30:00,232.94,233.12,232.41,233.07,12054.0,220.9253,221.096,220.4226,221.0486,12054.0
2022-06-16 11:40:00,233.11,233.12,232.11,232.73,24859.0,221.0865,221.096,220.1381,220.7261,24859.0
2022-06-16 11:50:00,232.73,233.57,232.36,233.57,22461.0,220.7261,221.5228,220.3752,221.5228,22461.0
2022-06-16 12:00:00,233.6,233.67,232.42,232.48,12236.0,221.5513,221.6176,220.4321,220.489,12236.0
2022-06-16 12:10:00,232.5,233.08,232.48,233.05,25068.0,220.508,221.0581,220.489,221.0296,25068.0
2022-06-16 12:20:00,233.1,233.56,232.93,233.56,13229.0,221.077,221.5133,220.9158,221.5133,13229.0
2022-06-16 12:30:00,233.57,233.74,232.94,233.2,30087.0,221.5228,221.684,220.9253,221.1719,30087.0
2022-06-16 12:40:00,233.26,233.55,233.12,233.2,40245.0,221.2288,221.5038,221.096,221.1719,40245.0
2022-06-16 12:50:00,233.06,233.15,232.02,232.42,34334.0,221.0391,221.1245,220.0527,220.4321,34334.0
2022-06-16 13:00:00,232.46,233.17,232.22,233.0,42347.0,220.4701,221.1434,220.2424,220.9822,42347.0
2022-06-16 13:10:00,232.89,232.89,232.07,232.4,14357.0,220.8779,220.8779,220.1002,220.4132,14357.0
2022-06-16 13:20:00,232.34,233.14,232.09,232.66,26285.0,220.3562,221.115,220.1191,220.6597,26285.0
2022-06-16 13:30:00,232.67,233.0,232.37,232.62,22086.0,220.6692,220.9822,220.3847,220.6218,22086.0
2022-06-16 13:40:00,232.57,232.83,232.22,232.83,13285.0,220.5744,220.821,220.2424,220.821,13285.0
2022-06-16 13:50:00,232.82,232.88,232.22,232.32,15198.0,220.8115,220.8684,220.2424,220.3373,15198.0
2022-06-16 14:00:00,232.31,232.66,231.93,231.95,16465.0,220.3278,220.6597,219.9674,219.9864,16465.0
2022-06-16 14:10:00,231.98,232.08,231.52,231.69,34716.0,220.0148,220.1097,219.5785,219.7398,34716.0
2022-06-16 14:20:00,231.79,232.26,231.55,231.94,52189.0,219.8346,220.2804,219.607,219.9769,52189.0
2022-06-16 14:30:00,231.89,231.96,231.45,231.67,15585.0,219.9295,219.9958,219.5121,219.7208,15585.0
2022-06-16 14:40:00,231.73,232.1,230.65,230.7,22840.0,219.7777,220.1286,218.7534,218.8008,22840.0
2022-06-16 14:50:00,230.76,231.22,230.32,230.94,55715.0,218.8577,219.294,218.4404,219.0285,55715.0
2022-06-16 15:00:00,231.02,232.09,231.02,232.09,26109.0,219.1043,220.1191,219.1043,220.1191,26109.0
2022-06-16 15:10:00,232.07,232.34,231.39,231.85,34023.0,220.1002,220.3562,219.4552,219.8915,34023.0
2022-06-16 15:20:00,231.84,232.21,231.63,231.84,33559.0,219.882,220.233,219.6829,219.882,33559.0
2022-06-16 15:30:00,231.85,231.87,231.21,231.54,43627.0,219.8915,219.9105,219.2845,219.5975,43627.0
2022-06-16 15:40:00,231.54,232.26,230.98,231.15,60921.0,219.5975,220.2804,219.0664,219.2276,60921.0
2022-06-16 15:50:00,231.21,232.34,231.12,232.33,129683.0,219.2845,220.3562,219.1992,220.3468,129683.0
2022-06-17 09:30:00,231.64,232.04,229.08,230.29,208279.0,219.6923,220.0717,217.2644,218.412,208279.0
2022-06-17 09:40:00,230.29,230.29,227.96,228.79,51482.0,218.412,218.412,216.2022,216.9893,51482.0
2022-06-17 09:50:00,228.73,230.29,228.57,229.14,41906.0,216.9324,218.412,216.7807,217.3213,41906.0
2022-06-17 10:00:00,229.01,229.63,228.73,229.09,41438.0,217.198,217.786,216.9324,217.2739,41438.0
2022-06-17 10:10:00,229.21,230.66,229.21,229.69,29960.0,217.3877,218.7629,217.3877,217.8429,29960.0
2022-06-17 10:20:00,229.73,229.96,228.85,229.14,26952.0,217.8809,218.099,217.0463,217.3213,26952.0
2022-06-17 10:30:00,229.09,229.28,228.39,229.24,38703.0,217.2739,217.4541,216.61,217.4161,38703.0
2022-06-17 10:40:00,229.26,229.26,228.19,228.37,36800.0,217.4351,217.4351,216.4203,216.591,36800.0
2022-06-17 10:50:00,228.39,228.68,227.91,228.28,43649.0,216.61,216.885,216.1547,216.5057,43649.0
2022-06-17 11:00:00,228.22,229.01,227.9,228.74,32521.0,216.4487,217.198,216.1453,216.9419,32521.0
2022-06-17 11:10:00,228.69,230.3,228.61,230.3,18278.0,216.8945,218.4215,216.8186,218.4215,18278.0
2022-06-17 11:20:00,230.21,230.24,229.16,230.05,27160.0,218.3361,218.3646,217.3403,218.1844,27160.0
2022-06-17 11:30:00,230.28,230.34,229.45,229.75,20204.0,218.4025,218.4594,217.6153,217.8998,20204.0
2022-06-17 11:40:00,229.74,229.97,229.05,229.18,11037.0,217.8903,218.1085,217.2359,217.3592,11037.0
2022-06-17 11:50:00,229.22,229.22,228.5,228.92,28411.0,217.3972,217.3972,216.7143,217.1126,28411.0
2022-06-17 12:00:00,228.88,229.68,228.56,229.5,18817.0,217.0747,217.8334,216.7712,217.6627,18817.0
2022-06-17 12:10:00,229.6,230.57,229.44,230.31,15780.0,217.7576,218.6775,217.6058,218.4309,15780.0
2022-06-17 12:20:00,230.35,230.93,230.28,230.47,23471.0,218.4689,219.019,218.4025,218.5827,23471.0
2022-06-17 12:30:00,230.42,230.42,229.97,230.22,12590.0,218.5353,218.5353,218.1085,218.3456,12590.0
2022-06-17 12:40:00,230.18,230.35,229.89,230.17,21606.0,218.3077,218.4689,218.0326,218.2982,21606.0
2022-06-17 12:50:00,230.1,230.31,229.55,230.09,15205.0,218.2318,218.4309,217.7101,218.2223,15205.0
2022-06-17 13:00:00,230.09,230.87,230.01,230.68,21677.0,218.2223,218.9621,218.1464,218.7819,21677.0
2022-06-17 13:10:00,230.63,231.48,230.45,230.99,11244.0,218.7344,219.5406,218.5637,219.0759,11244.0
2022-06-17 13:20:00,230.98,231.12,230.42,230.54,15801.0,219.0664,219.1992,218.5353,218.6491,15801.0
2022-06-17 13:30:00,230.55,231.0,230.34,230.68,19726.0,218.6586,219.0854,218.4594,218.7819,19726.0
2022-06-17 13:40:00,230.69,231.31,230.61,231.31,26745.0,218.7913,219.3794,218.7155,219.3794,26745.0
2022-06-17 13:50:00,231.39,231.86,231.34,231.53,12859.0,219.4552,219.901,219.4078,219.588,12859.0
2022-06-17 14:00:00,231.55,231.97,231.25,231.63,21087.0,219.607,220.0053,219.3225,219.6829,21087.0
2022-06-17 14:10:00,231.66,231.96,231.48,231.67,21753.0,219.7113,219.9958,219.5406,219.7208,21753.0
2022-06-17 14:20:00,231.73,232.03,231.47,231.47,27202.0,219.7777,220.0622,219.5311,219.5311,27202.0
2022-06-17 14:30:00,231.45,231.76,231.34,231.7,18366.0,219.5121,219.8062,219.4078,219.7493,18366.0
2022-06-17 14:40:00,231.98,232.12,231.45,231.45,33293.0,220.0148,220.1476,219.5121,219.5121,33293.0
2022-06-17 14:50:00,231.37,231.7,231.09,231.4,22675.0,219.4363,219.7493,219.1707,219.4647,22675.0
2022-06-17 15:00:00,231.45,231.94,231.18,231.27,28904.0,219.5121,219.9769,219.2561,219.3414,28904.0
2022-06-17 15:10:00,231.24,231.27,230.44,230.74,39681.0,219.313,219.3414,218.5542,218.8388,39681.0
2022-06-17 15:20:00,230.74,231.76,230.74,231.63,30482.0,218.8388,219.8062,218.8388,219.6829,30482.0
2022-06-17 15:30:00,231.64,231.75,231.07,231.66,44816.0,219.6923,219.7967,219.1517,219.7113,44816.0
2022-06-17 15:40:00,231.71,231.71,230.7,230.8,117132.0,219.7587,219.7587,218.8008,218.8957,117132.0
2022-06-17 15:50:00,230.8,230.92,230.17,230.82,347091.0,218.8957,219.0095,218.2982,218.9146,347091.0
2022-06-21 09:30:00,231.57,233.2,231.21,232.22,57397.0,219.626,221.1719,219.2845,220.2424,57397.0
2022-06-21 09:40:00,232.4,233.22,232.12,232.78,23176.0,220.4132,221.1909,220.1476,220.7736,23176.0
2022-06-21 09:50:00,232.77,233.97,232.48,233.97,50650.0,220.7641,221.9022,220.489,221.9022,50650.0
2022-06-21 10:00:00,233.8,233.86,232.69,233.53,41949.0,221.7409,221.7978,220.6882,221.4849,41949.0
2022-06-21 10:10:00,233.35,235.11,233.25,234.94,51770.0,221.3142,222.9834,221.2193,222.8221,51770.0
2022-06-21 10:20:00,234.81,235.78,234.66,235.62,57830.0,222.6988,223.6188,222.5566,223.4671,57830.0
2022-06-21 10:30:00,235.71,236.17,235.28,235.69,15705.0,223.5524,223.9887,223.1446,223.5335,15705.0
2022-06-21 10:40:00,235.78,235.8,235.41,235.66,12660.0,223.6188,223.6378,223.2679,223.505,12660.0
2022-06-21 10:50:00,235.74,236.42,235.13,236.42,29801.0,223.5809,224.2258,223.0023,224.2258,29801.0
2022-06-21 11:00:00,236.46,236.51,236.03,236.19,10803.0,224.2637,224.3112,223.8559,224.0077,10803.0
2022-06-21 11:10:00,236.25,236.42,235.71,235.84,10525.0,224.0646,224.2258,223.5524,223.6757,10525.0
2022-06-21 11:20:00,235.95,236.44,235.93,236.31,22218.0,223.78,224.2448,223.7611,224.1215,22218.0
2022-06-21 11:30:00,236.3,236.84,236.3,236.72,13842.0,224.112,224.6241,224.112,224.5103,13842.0
2022-06-21 11:40:00,236.68,236.76,236.06,236.39,23622.0,224.4724,224.5483,223.8844,224.1974,23622.0
2022-06-21 11:50:00,236.42,236.8,236.33,236.62,28171.0,224.2258,224.5862,224.1404,224.4155,28171.0
2022-06-21 12:00:00,236.72,236.9,236.45,236.46,14650.0,224.5103,224.681,224.2543,224.2637,14650.0
2022-06-21 12:10:00,236.54,237.07,236.32,236.75,9453.0,224.3396,224.8423,224.131,224.5388,9453.0
2022-06-21 12:20:00,236.75,237.09,236.65,237.01,8618.0,224.5388,224.8612,224.4439,224.7854,8618.0
2022-06-21 12:30:00,237.04,237.4,237.04,237.32,9821.0,224.8138,225.1553,224.8138,225.0794,9821.0
2022-06-21 12:40:00,237.31,237.69,237.05,237.64,20754.0,225.0699,225.4303,224.8233,225.3829,20754.0
2022-06-21 12:50:00,237.75,237.85,237.62,237.82,6671.0,225.4872,225.582,225.3639,225.5536,6671.0
2022-06-21 13:00:00,237.86,237.89,237.45,237.47,12685.0,225.5915,225.62,225.2027,225.2216,12685.0
2022-06-21 13:10:00,237.55,237.86,237.54,237.77,11759.0,225.2975,225.5915,225.288,225.5062,11759.0
2022-06-21 13:20:00,237.8,237.8,237.0,237.21,13255.0,225.5346,225.5346,224.7759,224.9751,13255.0
2022-06-21 13:30:00,237.32,237.5,237.28,237.36,6767.0,225.0794,225.2501,225.0414,225.1173,6767.0
2022-06-21 13:40:00,237.34,237.8,237.19,237.73,18078.0,225.0984,225.5346,224.9561,225.4682,18078.0
2022-06-21 13:50:00,237.77,238.0,237.36,237.44,31674.0,225.5062,225.7243,225.1173,225.1932,31674.0
2022-06-21 14:00:00,237.42,238.05,237.36,238.03,16104.0,225.1742,225.7717,225.1173,225.7528,16104.0
2022-06-21 14:10:00,238.05,238.3,238.04,238.21,12591.0,225.7717,226.0088,225.7622,225.9235,12591.0
2022-06-21 14:20:00,238.17,238.26,238.01,238.07,12571.0,225.8855,225.9709,225.7338,225.7907,12571.0
2022-06-21 14:30:00,238.09,238.18,237.89,238.18,14656.0,225.8097,225.895,225.62,225.895,14656.0
2022-06-21 14:40:00,238.14,238.27,237.83,238.06,10926.0,225.8571,225.9804,225.5631,225.7812,10926.0
2022-06-21 14:50:00,238.1,238.51,238.1,238.39,9540.0,225.8192,226.208,225.8192,226.0942,9540.0
2022-06-21 15:00:00,238.36,238.55,238.21,238.35,14021.0,226.0657,226.2459,225.9235,226.0563,14021.0
2022-06-21 15:10:00,238.31,238.58,238.01,238.08,33001.0,226.0183,226.2744,225.7338,225.8002,33001.0
2022-06-21 15:20:00,238.0,238.23,237.86,238.03,16693.0,225.7243,225.9424,225.5915,225.7528,16693.0
2022-06-21 15:30:00,238.09,238.54,238.09,238.26,17220.0,225.8097,226.2365,225.8097,225.9709,17220.0
2022-06-21 15:40:00,238.28,238.8,238.22,238.63,30102.0,225.9899,226.483,225.933,226.3218,30102.0
2022-06-21 15:50:00,238.72,239.11,238.62,238.97,138213.0,226.4072,226.7771,226.3123,226.6443,138213.0
2022-06-22 09:30:00,238.1,239.75,237.03,238.87,53106.0,225.8192,227.384,224.8043,226.5494,53106.0
2022-06-22 09:40:00,238.84,239.18,237.27,237.61,30252.0,226.521,226.8434,225.032,225.3544,30252.0
2022-06-22 09:50:00,237.75,239.12,237.64,238.25,20562.0,225.4872,226.7865,225.3829,225.9614,20562.0
2022-06-22 10:00:00,238.29,239.19,238.06,239.12,61398.0,225.9994,226.8529,225.7812,226.7865,61398.0
2022-06-22 10:10:00,239.13,239.13,238.02,239.01,22166.0,226.796,226.796,225.7433,226.6822,22166.0
2022-06-22 10:20:00,239.02,239.12,237.92,238.14,27857.0,226.6917,226.7865,225.6484,225.8571,27857.0
2022-06-22 10:30:00,238.15,238.92,238.08,238.79,26222.0,225.8666,226.5969,225.8002,226.4736,26222.0
2022-06-22 10:40:00,238.77,239.01,238.44,238.99,16827.0,226.4546,226.6822,226.1416,226.6632,16827.0
2022-06-22 10:50:00,239.01,239.01,238.23,238.57,13890.0,226.6822,226.6822,225.9424,226.2649,13890.0
2022-06-22 11:00:00,238.47,238.58,237.88,238.09,13600.0,226.1701,226.2744,225.6105,225.8097,13600.0
2022-06-22 11:10:00,237.85,238.73,237.85,238.69,12672.0,225.582,226.4167,225.582,226.3787,12672.0
2022-06-22 11:20:00,238.69,239.02,238.38,238.56,10125.0,226.3787,226.6917,226.0847,226.2554,10125.0
2022-06-22 11:30:00,238.54,238.96,238.33,238.42,15651.0,226.2365,226.6348,226.0373,226.1226,15651.0
2022-06-22 11:40:00,238.31,238.35,237.24,237.49,29767.0,226.0183,226.0563,225.0035,225.2406,29767.0
2022-06-22 11:50:00,237.49,237.52,236.94,237.24,22521.0,225.2406,225.2691,224.719,225.0035,22521.0
2022-06-22 12:00:00,237.32,237.78,236.7,236.86,28387.0,225.0794,225.5157,224.4914,224.6431,28387.0
2022-06-22 12:10:00,236.95,237.71,236.94,237.59,11580.0,224.7285,225.4493,224.719,225.3355,11580.0
2022-06-22 12:20:00,237.51,238.24,237.51,238.08,25024.0,225.2596,225.9519,225.2596,225.8002,25024.0
2022-06-22 12:30:00,238.05,239.0,238.04,238.41,42907.0,225.7717,226.6727,225.7622,226.1132,42907.0
2022-06-22 12:40:00,238.5,238.91,238.44,238.75,18792.0,226.1985,226.5874,226.1416,226.4356,18792.0
2022-06-22 12:50:00,238.76,239.01,238.53,238.73,37292.0,226.4451,226.6822,226.227,226.4167,37292.0
2022-06-22 13:00:00,238.7,239.0,238.45,238.75,28001.0,226.3882,226.6727,226.1511,226.4356,28001.0
2022-06-22 13:10:00,238.81,239.07,238.78,239.01,41460.0,226.4925,226.7391,226.4641,226.6822,41460.0
2022-06-22 13:20:00,239.03,239.61,238.96,239.59,24033.0,226.7012,227.2513,226.6348,227.2323,24033.0
2022-06-22 13:30:00,239.59,239.64,238.95,239.29,18505.0,227.2323,227.2797,226.6253,226.9478,18505.0
2022-06-22 13:40:00,239.34,240.2,239.33,240.19,35544.0,226.9952,227.8108,226.9857,227.8014,35544.0
2022-06-22 13:50:00,240.22,240.43,239.82,240.17,24969.0,227.8298,228.029,227.4504,227.7824,24969.0
2022-06-22 14:00:00,240.32,240.62,239.53,240.52,41350.0,227.9246,228.2092,227.1754,228.1143,41350.0
2022-06-22 14:10:00,240.47,241.2,240.13,240.86,34906.0,228.0669,228.7593,227.7444,228.4368,34906.0
2022-06-22 14:20:00,240.84,241.0,240.1,240.18,40804.0,228.4178,228.5696,227.716,227.7919,40804.0
2022-06-22 14:30:00,240.38,240.92,240.38,240.5,34604.0,227.9816,228.4937,227.9816,228.0954,34604.0
2022-06-22 14:40:00,240.56,240.58,240.2,240.23,13523.0,228.1523,228.1712,227.8108,227.8393,13523.0
2022-06-22 14:50:00,240.23,240.67,240.07,240.5,18263.0,227.8393,228.2566,227.6875,228.0954,18263.0
2022-06-22 15:00:00,240.53,240.97,240.33,240.9,38013.0,228.1238,228.5411,227.9341,228.4747,38013.0
2022-06-22 15:10:00,240.91,240.91,240.41,240.61,49079.0,228.4842,228.4842,228.01,228.1997,49079.0
2022-06-22 15:20:00,240.59,240.78,240.1,240.18,18338.0,228.1807,228.3609,227.716,227.7919,18338.0
2022-06-22 15:30:00,240.18,240.28,239.69,240.05,50240.0,227.7919,227.8867,227.3271,227.6686,50240.0
2022-06-22 15:40:00,240.01,240.31,239.84,239.98,49045.0,227.6306,227.9152,227.4694,227.6022,49045.0
2022-06-22 15:50:00,239.96,241.0,239.9,240.29,122220.0,227.5832,228.5696,227.5263,227.8962,122220.0
2022-06-23 09:30:00,243.11,243.97,242.14,242.14,53277.0,230.5707,231.3864,229.6508,229.6508,53277.0
2022-06-23 09:40:00,242.14,243.23,241.7,242.52,13046.0,229.6508,230.6846,229.2335,230.0112,13046.0
2022-06-23 09:50:00,242.57,245.0,242.46,244.45,27046.0,230.0586,232.3633,229.9543,231.8416,27046.0
2022-06-23 10:00:00,244.42,244.93,243.58,243.64,39391.0,231.8132,232.2969,231.0165,231.0734,39391.0
2022-06-23 10:10:00,243.77,244.14,242.86,242.86,31812.0,231.1967,231.5476,230.3336,230.3336,31812.0
2022-06-23 10:20:00,242.99,243.38,242.07,242.92,28042.0,230.4569,230.8268,229.5844,230.3905,28042.0
2022-06-23 10:30:00,243.01,244.79,243.0,244.71,22359.0,230.4759,232.1641,230.4664,232.0882,22359.0
2022-06-23 10:40:00,244.75,245.38,244.11,244.57,21900.0,232.1262,232.7237,231.5192,231.9554,21900.0
2022-06-23 10:50:00,244.62,244.65,244.1,244.35,23991.0,232.0029,232.0313,231.5097,231.7468,23991.0
2022-06-23 11:00:00,244.41,244.48,243.73,244.15,21416.0,231.8037,231.8701,231.1588,231.5571,21416.0
2022-06-23 11:10:00,244.15,244.15,243.75,243.99,15078.0,231.5571,231.5571,231.1777,231.4054,15078.0
2022-06-23 11:20:00,243.92,243.96,243.21,243.31,11242.0,231.339,231.3769,230.6656,230.7604,11242.0
2022-06-23 11:30:00,243.43,243.43,242.48,242.56,40457.0,230.8742,230.8742,229.9732,230.0491,40457.0
2022-06-23 11:40:00,242.38,242.82,242.06,242.55,40985.0,229.8784,230.2957,229.5749,230.0396,40985.0
2022-06-23 11:50:00,242.4,242.4,241.26,241.3,8809.0,229.8974,229.8974,228.8162,228.8541,8809.0
2022-06-23 12:00:00,241.17,241.97,241.17,241.93,38551.0,228.7308,229.4895,228.7308,229.4516,38551.0
2022-06-23 12:10:00,241.92,242.26,241.77,242.16,18865.0,229.4421,229.7646,229.2999,229.6697,18865.0
2022-06-23 12:20:00,242.13,242.23,241.41,241.54,8729.0,229.6413,229.7361,228.9584,229.0817,8729.0
2022-06-23 12:30:00,241.59,241.81,240.71,240.71,28285.0,229.1291,229.3378,228.2945,228.2945,28285.0
2022-06-23 12:40:00,240.69,241.61,240.69,241.5,10603.0,228.2756,229.1481,228.2756,229.0438,10603.0
2022-06-23 12:50:00,241.36,241.48,241.13,241.14,3803.0,228.911,229.0248,228.6929,228.7024,3803.0
2022-06-23 13:00:00,241.31,242.3,241.1,242.14,9791.0,228.8636,229.8025,228.6644,229.6508,9791.0
2022-06-23 13:10:00,242.04,242.3,241.83,241.93,15553.0,229.5559,229.8025,229.3568,229.4516,15553.0
2022-06-23 13:20:00,241.86,242.27,241.73,242.1,10418.0,229.3852,229.7741,229.2619,229.6128,10418.0
2022-06-23 13:30:00,242.06,242.34,241.94,242.03,10019.0,229.5749,229.8405,229.4611,229.5464,10019.0
2022-06-23 13:40:00,242.03,242.03,241.6,242.03,26916.0,229.5464,229.5464,229.1386,229.5464,26916.0
2022-06-23 13:50:00,242.17,242.33,242.01,242.03,35578.0,229.6792,229.831,229.5275,229.5464,35578.0
2022-06-23 14:00:00,241.92,242.74,241.91,242.35,24983.0,229.4421,230.2198,229.4326,229.8499,24983.0
2022-06-23 14:10:00,242.3,242.31,242.0,242.06,22634.0,229.8025,229.812,229.518,229.5749,22634.0
2022-06-23 14:20:00,241.99,242.49,241.91,242.49,12774.0,229.5085,229.9827,229.4326,229.9827,12774.0
2022-06-23 14:30:00,242.35,242.93,242.35,242.82,10441.0,229.8499,230.4,229.8499,230.2957,10441.0
2022-06-23 14:40:00,242.9,243.25,242.78,243.25,7328.0,230.3716,230.7035,230.2578,230.7035,7328.0
2022-06-23 14:50:00,243.25,243.58,243.04,243.58,7642.0,230.7035,231.0165,230.5044,231.0165,7642.0
2022-06-23 15:00:00,243.59,243.82,243.05,243.08,17858.0,231.026,231.2441,230.5138,230.5423,17858.0
2022-06-23 15:10:00,243.02,243.27,242.89,243.14,17152.0,230.4854,230.7225,230.3621,230.5992,17152.0
2022-06-23 15:20:00,243.08,243.3,243.0,243.03,40025.0,230.5423,230.7509,230.4664,230.4949,40025.0
2022-06-23 15:30:00,243.03,243.4,242.86,242.93,59995.0,230.4949,230.8458,230.3336,230.4,59995.0
2022-06-23 15:40:00,242.93,243.17,242.87,243.05,64648.0,230.4,230.6276,230.3431,230.5138,64648.0
2022-06-23 15:50:00,243.05,243.9,242.95,243.73,145167.0,230.5138,231.32,230.419,231.1588,145167.0
2022-06-24 09:30:00,244.87,246.69,244.5,245.06,34567.0,232.24,233.9661,231.889,232.4202,34567.0
2022-06-24 09:40:00,244.7,245.9,244.46,245.77,22919.0,232.0787,233.2168,231.8511,233.0935,22919.0
2022-06-24 09:50:00,245.73,246.12,245.34,245.38,23546.0,233.0556,233.4255,232.6857,232.7237,23546.0
2022-06-24 10:00:00,245.44,247.9,245.34,247.86,37901.0,232.7806,235.1137,232.6857,235.0757,37901.0
2022-06-24 10:10:00,247.92,247.92,246.01,246.66,25347.0,235.1327,235.1327,233.3212,233.9376,25347.0
2022-06-24 10:20:00,246.64,246.96,246.01,246.57,15145.0,233.9187,234.2222,233.3212,233.8523,15145.0
2022-06-24 10:30:00,246.63,247.42,246.63,247.27,11003.0,233.9092,234.6584,233.9092,234.5162,11003.0
2022-06-24 10:40:00,247.26,248.38,247.26,248.28,12688.0,234.5067,235.5689,234.5067,235.4741,12688.0
2022-06-24 10:50:00,248.46,248.77,247.9,247.93,22717.0,235.6448,235.9388,235.1137,235.1421,22717.0
2022-06-24 11:00:00,248.0,248.33,247.71,248.0,12371.0,235.2085,235.5215,234.9335,235.2085,12371.0
2022-06-24 11:10:00,248.06,248.47,248.05,248.22,8604.0,235.2654,235.6543,235.2559,235.4172,8604.0
2022-06-24 11:20:00,248.32,249.18,248.12,249.1,30211.0,235.512,236.3277,235.3223,236.2518,30211.0
2022-06-24 11:30:00,249.17,249.38,248.85,248.85,8830.0,236.3182,236.5173,236.0147,236.0147,8830.0
2022-06-24 11:40:00,248.87,248.94,248.47,248.54,11098.0,236.0337,236.1,235.6543,235.7207,11098.0
2022-06-24 11:50:00,248.49,248.65,248.28,248.46,15173.0,235.6733,235.825,235.4741,235.6448,15173.0
2022-06-24 12:00:00,248.39,248.49,248.21,248.49,7898.0,235.5784,235.6733,235.4077,235.6733,7898.0
2022-06-24 12:10:00,248.57,248.69,248.31,248.42,14241.0,235.7491,235.8629,235.5025,235.6069,14241.0
2022-06-24 12:20:00,248.41,248.41,247.87,247.92,5326.0,235.5974,235.5974,235.0852,235.1327,5326.0
2022-06-24 12:30:00,247.88,248.11,247.75,247.76,17029.0,235.0947,235.3129,234.9714,234.9809,17029.0
2022-06-24 12:40:00,247.82,248.23,247.61,247.61,11482.0,235.0378,235.4267,234.8386,234.8386,11482.0
2022-06-24 12:50:00,247.6,247.62,246.99,247.08,13551.0,234.8292,234.8481,234.2506,234.336,13551.0
2022-06-24 13:00:00,247.14,247.54,247.08,247.1,12424.0,234.3929,234.7723,234.336,234.3549,12424.0
2022-06-24 13:10:00,247.06,247.2,246.62,246.94,27548.0,234.317,234.4498,233.8997,234.2032,27548.0
2022-06-24 13:20:00,246.93,247.37,246.77,247.04,66467.0,234.1937,234.611,234.042,234.298,66467.0
2022-06-24 13:30:00,246.97,247.27,246.81,247.08,38089.0,234.2317,234.5162,234.0799,234.336,38089.0
2022-06-24 13:40:00,247.05,247.33,247.01,247.02,8478.0,234.3075,234.5731,234.2696,234.2791,8478.0
2022-06-24 13:50:00,247.09,247.19,246.85,246.94,10452.0,234.3455,234.4403,234.1178,234.2032,10452.0
2022-06-24 14:00:00,247.04,247.04,246.3,246.35,26113.0,234.298,234.298,233.5962,233.6436,26113.0
2022-06-24 14:10:00,246.35,246.82,246.27,246.5,16863.0,233.6436,234.0894,233.5678,233.7859,16863.0
2022-06-24 14:20:00,246.45,246.45,246.03,246.4,11013.0,233.7385,233.7385,233.3401,233.6911,11013.0
2022-06-24 14:30:00,246.37,246.66,246.32,246.62,5103.0,233.6626,233.9376,233.6152,233.8997,5103.0
2022-06-24 14:40:00,246.56,246.94,246.51,246.94,6664.0,233.8428,234.2032,233.7954,234.2032,6664.0
2022-06-24 14:50:00,246.98,247.09,246.88,247.06,3707.0,234.2411,234.3455,234.1463,234.317,3707.0
2022-06-24 15:00:00,247.05,247.31,247.0,247.16,13884.0,234.3075,234.5541,234.2601,234.4119,13884.0
2022-06-24 15:10:00,247.08,247.27,247.01,247.24,15618.0,234.336,234.5162,234.2696,234.4877,15618.0
2022-06-24 15:20:00,247.24,247.56,247.06,247.52,11760.0,234.4877,234.7912,234.317,234.7533,11760.0
2022-06-24 15:30:00,247.52,248.2,247.37,248.2,28901.0,234.7533,235.3982,234.611,235.3982,28901.0
2022-06-24 15:40:00,248.16,248.28,247.12,247.12,51261.0,235.3603,235.4741,234.3739,234.3739,51261.0
2022-06-24 15:50:00,247.12,247.99,247.12,247.98,165964.0,234.3739,235.199,234.3739,235.1896,165964.0
2022-06-27 09:30:00,248.0,249.34,247.24,248.64,23273.0,235.2085,236.4794,234.4877,235.8155,23273.0
2022-06-27 09:40:00,248.8,249.03,248.13,248.92,17386.0,235.9673,236.1854,235.3318,236.0811,17386.0
2022-06-27 09:50:00,248.69,249.71,247.7,249.51,23974.0,235.8629,236.8303,234.924,236.6406,23974.0
2022-06-27 10:00:00,249.65,251.21,249.65,250.39,60634.0,236.7734,238.253,236.7734,237.4753,60634.0
2022-06-27 10:10:00,250.5,250.51,248.88,249.38,49485.0,237.5796,237.5891,236.0431,236.5173,49485.0
2022-06-27 10:20:00,249.69,250.09,249.04,249.23,10578.0,236.8114,237.1907,236.1949,236.3751,10578.0
2022-06-27 10:30:00,249.23,249.41,248.16,248.69,13559.0,236.3751,236.5458,235.3603,235.8629,13559.0
2022-06-27 10:40:00,248.78,250.07,248.45,250.07,9068.0,235.9483,237.1718,235.6353,237.1718,9068.0
2022-06-27 10:50:00,249.99,250.18,249.45,249.46,5806.0,237.0959,237.2761,236.5837,236.5932,5806.0
2022-06-27 11:00:00,249.41,249.47,248.77,248.77,4543.0,236.5458,236.6027,235.9388,235.9388,4543.0
2022-06-27 11:10:00,248.52,248.98,248.44,248.93,10867.0,235.7017,236.138,235.6258,236.0906,10867.0
2022-06-27 11:20:00,248.98,249.6,248.92,248.96,9812.0,236.138,236.726,236.0811,236.119,9812.0
2022-06-27 11:30:00,248.96,249.04,248.34,248.34,25647.0,236.119,236.1949,235.531,235.531,25647.0
2022-06-27 11:40:00,248.47,248.52,247.77,247.83,43813.0,235.6543,235.7017,234.9904,235.0473,43813.0
2022-06-27 11:50:00,247.86,248.48,247.82,248.42,10679.0,235.0757,235.6638,235.0378,235.6069,10679.0
2022-06-27 12:00:00,248.42,248.75,247.81,248.75,18706.0,235.6069,235.9198,235.0283,235.9198,18706.0
2022-06-27 12:10:00,248.59,248.94,248.26,248.59,12593.0,235.7681,236.1,235.4551,235.7681,12593.0
2022-06-27 12:20:00,248.58,248.86,247.84,247.96,10426.0,235.7586,236.0242,235.0568,235.1706,10426.0
2022-06-27 12:30:00,247.95,248.0,247.48,247.84,6434.0,235.1611,235.2085,234.7153,235.0568,6434.0
2022-06-27 12:40:00,247.79,248.01,247.5,247.69,15419.0,235.0094,235.218,234.7343,234.9145,15419.0
2022-06-27 12:50:00,247.55,247.92,247.46,247.56,17020.0,234.7817,235.1327,234.6964,234.7912,17020.0
2022-06-27 13:00:00,247.65,247.74,246.7,246.7,14689.0,234.8766,234.9619,233.9756,233.9756,14689.0
2022-06-27 13:10:00,246.66,247.13,246.48,246.52,23287.0,233.9376,234.3834,233.7669,233.8049,23287.0
2022-06-27 13:20:00,246.6,246.73,246.33,246.46,31042.0,233.8807,234.004,233.6247,233.748,31042.0
2022-06-27 13:30:00,246.51,246.56,245.83,246.3,18374.0,233.7954,233.8428,233.1505,233.5962,18374.0
2022-06-27 13:40:00,246.26,246.26,245.66,245.82,23667.0,233.5583,233.5583,232.9892,233.141,23667.0
2022-06-27 13:50:00,245.8,245.8,245.24,245.24,13929.0,233.122,233.122,232.5909,232.5909,13929.0
2022-06-27 14:00:00,245.3,245.58,245.17,245.31,18134.0,232.6478,232.9133,232.5245,232.6573,18134.0
2022-06-27 14:10:00,245.31,245.46,245.04,245.46,18475.0,232.6573,232.7995,232.4012,232.7995,18475.0
2022-06-27 14:20:00,245.53,245.72,245.07,245.36,50299.0,232.8659,233.0461,232.4297,232.7047,50299.0
2022-06-27 14:30:00,245.41,245.97,245.29,245.77,10067.0,232.7521,233.2832,232.6383,233.0935,10067.0
2022-06-27 14:40:00,245.7,245.89,245.57,245.81,8015.0,233.0272,233.2074,232.9039,233.1315,8015.0
2022-06-27 14:50:00,245.78,245.78,245.4,245.4,14413.0,233.103,233.103,232.7426,232.7426,14413.0
2022-06-27 15:00:00,245.37,245.72,245.06,245.72,13130.0,232.7142,233.0461,232.4202,233.0461,13130.0
2022-06-27 15:10:00,245.81,246.48,245.73,246.44,13291.0,233.1315,233.7669,233.0556,233.729,13291.0
2022-06-27 15:20:00,246.39,246.89,246.34,246.86,15233.0,233.6816,234.1558,233.6341,234.1273,15233.0
2022-06-27 15:30:00,246.82,246.87,246.26,246.51,18940.0,234.0894,234.1368,233.5583,233.7954,18940.0
2022-06-27 15:40:00,246.51,247.42,246.39,247.11,55889.0,233.7954,234.6584,233.6816,234.3644,55889.0
2022-06-27 15:50:00,247.07,247.08,246.24,246.76,81004.0,234.3265,234.336,233.5393,234.0325,81004.0
2022-06-28 09:30:00,247.18,250.89,247.18,250.49,27179.0,234.4308,237.9495,234.4308,237.5701,27179.0
2022-06-28 09:40:00,250.03,250.87,249.2,249.67,21486.0,237.1338,237.9305,236.3466,236.7924,21486.0
2022-06-28 09:50:00,249.61,249.81,248.8,248.81,46484.0,236.7355,236.9252,235.9673,235.9767,46484.0
2022-06-28 10:00:00,248.94,250.5,248.04,248.04,39147.0,236.1,237.5796,235.2465,235.2465,39147.0
2022-06-28 10:10:00,248.0,248.88,247.85,248.71,12002.0,235.2085,236.0431,235.0663,235.8819,12002.0
2022-06-28 10:20:00,248.71,248.72,247.17,247.73,58413.0,235.8819,235.8914,234.4213,234.9525,58413.0
2022-06-28 10:30:00,247.73,248.59,247.71,247.91,29638.0,234.9525,235.7681,234.9335,235.1232,29638.0
2022-06-28 10:40:00,247.78,247.96,247.23,247.61,7697.0,234.9999,235.1706,234.4782,234.8386,7697.0
2022-06-28 10:50:00,247.55,247.98,247.18,247.71,10779.0,234.7817,235.1896,234.4308,234.9335,10779.0
2022-06-28 11:00:00,247.44,247.78,247.34,247.4,11070.0,234.6774,234.9999,234.5826,234.6395,11070.0
2022-06-28 11:10:00,247.56,248.21,247.2,247.92,18772.0,234.7912,235.4077,234.4498,235.1327,18772.0
2022-06-28 11:20:00,247.83,247.93,246.74,246.91,6643.0,235.0473,235.1421,234.0135,234.1747,6643.0
2022-06-28 11:30:00,246.52,246.73,245.76,245.78,6984.0,233.8049,234.004,233.0841,233.103,6984.0
2022-06-28 11:40:00,245.67,245.81,245.34,245.75,14011.0,232.9987,233.1315,232.6857,233.0746,14011.0
2022-06-28 11:50:00,245.81,245.85,245.36,245.65,6920.0,233.1315,233.1694,232.7047,232.9797,6920.0
2022-06-28 12:00:00,245.53,245.85,244.9,245.81,8127.0,232.8659,233.1694,232.2684,233.1315,8127.0
2022-06-28 12:10:00,245.78,245.97,245.16,245.16,7105.0,233.103,233.2832,232.515,232.515,7105.0
2022-06-28 12:20:00,245.34,245.82,245.34,245.68,4532.0,232.6857,233.141,232.6857,233.0082,4532.0
2022-06-28 12:30:00,245.75,245.87,245.14,245.24,7226.0,233.0746,233.1884,232.496,232.5909,7226.0
2022-06-28 12:40:00,245.21,245.5,245.21,245.29,8131.0,232.5624,232.8375,232.5624,232.6383,8131.0
2022-06-28 12:50:00,245.32,245.32,244.85,245.01,9178.0,232.6668,232.6668,232.221,232.3727,9178.0
2022-06-28 13:00:00,244.85,244.98,244.15,244.22,9662.0,232.221,232.3443,231.5571,231.6235,9662.0
2022-06-28 13:10:00,244.22,244.43,244.08,244.36,4916.0,231.6235,231.8227,231.4907,231.7563,4916.0
2022-06-28 13:20:00,244.31,244.69,244.28,244.58,9347.0,231.7088,232.0692,231.6804,231.9649,9347.0
2022-06-28 13:30:00,244.56,244.69,244.47,244.49,9144.0,231.946,232.0692,231.8606,231.8796,9144.0
2022-06-28 13:40:00,244.54,244.74,244.28,244.28,5020.0,231.927,232.1167,231.6804,231.6804,5020.0
2022-06-28 13:50:00,244.05,244.43,244.05,244.28,9599.0,231.4623,231.8227,231.4623,231.6804,9599.0
2022-06-28 14:00:00,244.2,244.63,243.92,244.04,21707.0,231.6045,232.0123,231.339,231.4528,21707.0
2022-06-28 14:10:00,244.05,244.29,243.76,243.78,8054.0,231.4623,231.6899,231.1872,231.2062,8054.0
2022-06-28 14:20:00,243.69,244.17,243.61,244.17,6009.0,231.1208,231.5761,231.045,231.5761,6009.0
2022-06-28 14:30:00,244.1,244.14,243.54,243.66,10649.0,231.5097,231.5476,230.9786,231.0924,10649.0
2022-06-28 14:40:00,243.66,244.2,243.33,244.2,6553.0,231.0924,231.6045,230.7794,231.6045,6553.0
2022-06-28 14:50:00,244.23,244.3,243.92,244.16,7965.0,231.633,231.6994,231.339,231.5666,7965.0
2022-06-28 15:00:00,244.15,244.3,243.52,243.67,12705.0,231.5571,231.6994,230.9596,231.1019,12705.0
2022-06-28 15:10:00,243.68,244.13,243.62,243.83,31729.0,231.1113,231.5381,231.0544,231.2536,31729.0
2022-06-28 15:20:00,243.72,244.21,243.63,243.94,7368.0,231.1493,231.614,231.0639,231.3579,7368.0
2022-06-28 15:30:00,243.89,244.09,243.63,243.91,13292.0,231.3105,231.5002,231.0639,231.3295,13292.0
2022-06-28 15:40:00,243.88,244.03,243.6,243.95,26690.0,231.301,231.4433,231.0355,231.3674,26690.0
2022-06-28 15:50:00,244.01,244.1,243.41,243.63,63984.0,231.4243,231.5097,230.8553,231.0639,63984.0
2022-06-29 09:30:00,245.01,245.07,243.21,244.18,27145.0,232.3727,232.4297,230.6656,231.5856,27145.0
2022-06-29 09:40:00,244.04,245.12,243.4,244.76,12904.0,231.4528,232.4771,230.8458,232.1356,12904.0
2022-06-29 09:50:00,244.99,246.38,244.75,244.92,15945.0,232.3538,233.6721,232.1262,232.2874,15945.0
2022-06-29 10:00:00,245.27,245.78,245.11,245.19,15957.0,232.6193,233.103,232.4676,232.5435,15957.0
2022-06-29 10:10:00,245.25,246.58,245.18,246.32,19418.0,232.6004,233.8618,232.534,233.6152,19418.0
2022-06-29 10:20:00,246.33,246.43,245.89,246.3,15699.0,233.6247,233.7195,233.2074,233.5962,15699.0
2022-06-29 10:30:00,246.38,247.27,245.46,245.94,31734.0,233.6721,234.5162,232.7995,233.2548,31734.0
2022-06-29 10:40:00,246.14,246.77,245.97,246.24,11301.0,233.4445,234.042,233.2832,233.5393,11301.0
2022-06-29 10:50:00,246.19,246.8,246.18,246.49,14372.0,233.4919,234.0704,233.4824,233.7764,14372.0
2022-06-29 11:00:00,246.59,246.84,246.03,246.58,17718.0,233.8713,234.1084,233.3401,233.8618,17718.0
2022-06-29 11:10:00,246.75,247.16,246.45,247.02,14915.0,234.023,234.4119,233.7385,234.2791,14915.0
2022-06-29 11:20:00,247.0,247.21,246.29,246.64,17427.0,234.2601,234.4593,233.5867,233.9187,17427.0
2022-06-29 11:30:00,246.71,247.08,246.39,246.42,31740.0,233.9851,234.336,233.6816,233.71,31740.0
2022-06-29 11:40:00,246.45,247.29,246.36,247.22,43261.0,233.7385,234.5351,233.6531,234.4688,43261.0
2022-06-29 11:50:00,247.25,248.14,247.25,247.81,21533.0,234.4972,235.3413,234.4972,235.0283,21533.0
2022-06-29 12:00:00,247.78,247.81,247.32,247.32,10415.0,234.9999,235.0283,234.5636,234.5636,10415.0
2022-06-29 12:10:00,247.32,247.54,246.96,247.19,13059.0,234.5636,234.7723,234.2222,234.4403,13059.0
2022-06-29 12:20:00,247.27,247.45,246.72,247.01,8483.0,234.5162,234.6869,233.9945,234.2696,8483.0
2022-06-29 12:30:00,247.01,247.93,246.91,247.72,10606.0,234.2696,235.1421,234.1747,234.943,10606.0
2022-06-29 12:40:00,247.75,247.85,247.2,247.3,10280.0,234.9714,235.0663,234.4498,234.5446,10280.0
2022-06-29 12:50:00,247.31,247.39,247.0,247.31,16765.0,234.5541,234.63,234.2601,234.5541,16765.0
2022-06-29 13:00:00,247.24,247.42,246.9,247.42,18384.0,234.4877,234.6584,234.1653,234.6584,18384.0
2022-06-29 13:10:00,247.47,247.49,246.44,246.78,8896.0,234.7059,234.7248,233.729,234.0515,8896.0
2022-06-29 13:20:00,246.65,247.24,246.5,247.23,13308.0,233.9282,234.4877,233.7859,234.4782,13308.0
2022-06-29 13:30:00,247.22,247.43,246.95,247.31,4362.0,234.4688,234.6679,234.2127,234.5541,4362.0
2022-06-29 13:40:00,247.32,247.67,247.11,247.39,9017.0,234.5636,234.8955,234.3644,234.63,9017.0
2022-06-29 13:50:00,247.42,247.76,247.37,247.73,9300.0,234.6584,234.9809,234.611,234.9525,9300.0
2022-06-29 14:00:00,247.76,248.1,247.7,247.82,13966.0,234.9809,235.3034,234.924,235.0378,13966.0
2022-06-29 14:10:00,247.85,248.04,247.73,247.84,5420.0,235.0663,235.2465,234.9525,235.0568,5420.0
2022-06-29 14:20:00,247.86,247.86,247.53,247.83,4348.0,235.0757,235.0757,234.7628,235.0473,4348.0
2022-06-29 14:30:00,247.67,247.68,247.11,247.13,7001.0,234.8955,234.905,234.3644,234.3834,7001.0
2022-06-29 14:40:00,247.13,247.13,246.55,246.8,8220.0,234.3834,234.3834,233.8333,234.0704,8220.0
2022-06-29 14:50:00,246.73,246.97,246.66,246.72,4427.0,234.004,234.2317,233.9376,233.9945,4427.0
2022-06-29 15:00:00,246.74,247.18,246.56,247.17,7686.0,234.0135,234.4308,233.8428,234.4213,7686.0
2022-06-29 15:10:00,247.1,247.53,246.91,247.31,7631.0,234.3549,234.7628,234.1747,234.5541,7631.0
2022-06-29 15:20:00,247.38,247.75,247.23,247.66,7226.0,234.6205,234.9714,234.4782,234.8861,7226.0
2022-06-29 15:30:00,247.68,247.68,247.02,247.25,13716.0,234.905,234.905,234.2791,234.4972,13716.0
2022-06-29 15:40:00,247.26,247.26,246.89,247.09,23136.0,234.5067,234.5067,234.1558,234.3455,23136.0
2022-06-29 15:50:00,247.14,247.73,246.85,246.95,55810.0,234.3929,234.9525,234.1178,234.2127,55810.0
2022-06-30 09:30:00,245.31,246.81,244.9,245.0,47448.0,232.6573,234.0799,232.2684,232.3633,47448.0
2022-06-30 09:40:00,244.77,245.74,244.33,244.8,25751.0,232.1451,233.0651,231.7278,232.1736,25751.0
2022-06-30 09:50:00,244.91,245.43,244.26,244.64,16721.0,232.2779,232.7711,231.6614,232.0218,16721.0
2022-06-30 10:00:00,244.56,244.71,243.22,243.39,35475.0,231.946,232.0882,230.6751,230.8363,35475.0
2022-06-30 10:10:00,243.28,244.13,243.27,243.81,14265.0,230.732,231.5381,230.7225,231.2346,14265.0
2022-06-30 10:20:00,243.76,243.93,243.08,243.55,17212.0,231.1872,231.3484,230.5423,230.988,17212.0
2022-06-30 10:30:00,243.48,244.85,243.41,244.09,10719.0,230.9217,232.221,230.8553,231.5002,10719.0
2022-06-30 10:40:00,244.06,244.35,243.42,243.57,11121.0,231.4717,231.7468,230.8648,231.007,11121.0
2022-06-30 10:50:00,243.73,245.48,243.32,245.22,21695.0,231.1588,232.8185,230.7699,232.5719,21695.0
2022-06-30 11:00:00,245.17,245.51,244.7,245.51,8262.0,232.5245,232.847,232.0787,232.847,8262.0
2022-06-30 11:10:00,245.49,246.07,245.1,245.24,13755.0,232.828,233.3781,232.4581,232.5909,13755.0
2022-06-30 11:20:00,245.35,246.27,245.35,245.93,31913.0,232.6952,233.5678,232.6952,233.2453,31913.0
2022-06-30 11:30:00,245.96,245.96,245.5,245.73,7102.0,233.2737,233.2737,232.8375,233.0556,7102.0
2022-06-30 11:40:00,245.73,246.75,245.73,246.75,25566.0,233.0556,234.023,233.0556,234.023,25566.0
2022-06-30 11:50:00,246.62,246.62,246.34,246.45,5524.0,233.8997,233.8997,233.6341,233.7385,5524.0
2022-06-30 12:00:00,246.52,246.52,245.92,246.12,7080.0,233.8049,233.8049,233.2358,233.4255,7080.0
2022-06-30 12:10:00,246.15,246.51,246.15,246.41,9240.0,233.4539,233.7954,233.4539,233.7005,9240.0
2022-06-30 12:20:00,246.42,247.55,246.41,247.19,20075.0,233.71,234.7817,233.7005,234.4403,20075.0
2022-06-30 12:30:00,247.24,247.65,246.26,246.26,10314.0,234.4877,234.8766,233.5583,233.5583,10314.0
2022-06-30 12:40:00,246.26,246.92,246.17,246.51,7168.0,233.5583,234.1842,233.4729,233.7954,7168.0
2022-06-30 12:50:00,246.56,246.71,246.28,246.35,7031.0,233.8428,233.9851,233.5772,233.6436,7031.0
2022-06-30 13:00:00,246.33,246.61,246.05,246.32,4607.0,233.6247,233.8902,233.3591,233.6152,4607.0
2022-06-30 13:10:00,246.11,246.2,245.62,245.82,5445.0,233.416,233.5014,232.9513,233.141,5445.0
2022-06-30 13:20:00,245.75,246.59,245.71,246.35,4712.0,233.0746,233.8713,233.0366,233.6436,4712.0
2022-06-30 13:30:00,246.55,246.64,246.26,246.39,45188.0,233.8333,233.9187,233.5583,233.6816,45188.0
2022-06-30 13:40:00,246.45,246.6,245.57,246.6,29380.0,233.7385,233.8807,232.9039,233.8807,29380.0
2022-06-30 13:50:00,246.58,246.99,245.95,246.13,16556.0,233.8618,234.2506,233.2643,233.435,16556.0
2022-06-30 14:00:00,246.18,246.2,245.9,246.06,20789.0,233.4824,233.5014,233.2168,233.3686,20789.0
2022-06-30 14:10:00,246.08,246.38,246.01,246.29,5823.0,233.3876,233.6721,233.3212,233.5867,5823.0
2022-06-30 14:20:00,246.22,246.36,245.36,246.1,22621.0,233.5203,233.6531,232.7047,233.4065,22621.0
2022-06-30 14:30:00,246.15,246.62,246.09,246.62,7675.0,233.4539,233.8997,233.397,233.8997,7675.0
2022-06-30 14:40:00,246.6,246.66,245.83,246.09,4608.0,233.8807,233.9376,233.1505,233.397,4608.0
2022-06-30 14:50:00,246.03,246.09,245.79,246.09,4530.0,233.3401,233.397,233.1125,233.397,4530.0
2022-06-30 15:00:00,246.09,246.17,245.14,245.25,11231.0,233.397,233.4729,232.496,232.6004,11231.0
2022-06-30 15:10:00,245.3,245.55,245.08,245.08,6420.0,232.6478,232.8849,232.4391,232.4391,6420.0
2022-06-30 15:20:00,245.04,246.09,244.98,246.04,13627.0,232.4012,233.397,232.3443,233.3496,13627.0
2022-06-30 15:30:00,246.01,246.73,245.88,246.06,55726.0,233.3212,234.004,233.1979,233.3686,55726.0
2022-06-30 15:40:00,246.04,246.33,245.59,245.94,43372.0,233.3496,233.6247,232.9228,233.2548,43372.0
2022-06-30 15:50:00,245.88,246.04,244.51,245.66,95539.0,233.1979,233.3496,231.8985,232.9892,95539.0
2022-07-01 09:30:00,243.29,244.88,243.0,244.11,45402.0,231.2566,232.768,230.981,232.0361,45402.0
2022-07-01 09:40:00,243.88,244.84,243.62,244.19,12475.0,231.8174,232.7299,231.5703,232.1121,12475.0
2022-07-01 09:50:00,243.94,244.3,243.01,244.01,16647.0,231.8745,232.2167,230.9905,231.941,16647.0
2022-07-01 10:00:00,244.37,244.8,243.95,244.18,8833.0,232.2832,232.6919,231.884,232.1026,8833.0
2022-07-01 10:10:00,244.41,244.65,243.73,244.23,25044.0,232.3212,232.5493,231.6748,232.1501,25044.0
2022-07-01 10:20:00,244.25,244.35,243.53,243.77,9621.0,232.1691,232.2642,231.4847,231.7129,9621.0
2022-07-01 10:30:00,243.62,244.33,243.59,244.33,13385.0,231.5703,232.2452,231.5418,232.2452,13385.0
2022-07-01 10:40:00,244.3,245.81,244.24,245.69,11378.0,232.2167,233.652,232.1596,233.5379,11378.0
2022-07-01 10:50:00,245.68,246.05,244.73,245.6,16907.0,233.5284,233.8801,232.6254,233.4524,16907.0
2022-07-01 11:00:00,245.45,246.26,244.83,246.26,15208.0,233.3098,234.0797,232.7204,234.0797,15208.0
2022-07-01 11:10:00,246.07,246.09,245.48,245.73,8195.0,233.8991,233.9181,233.3383,233.5759,8195.0
2022-07-01 11:20:00,245.82,246.02,245.01,245.02,5734.0,233.6615,233.8516,232.8915,232.901,5734.0
2022-07-01 11:30:00,245.35,245.84,245.22,245.55,10638.0,233.2147,233.6805,233.0912,233.4048,10638.0
2022-07-01 11:40:00,245.47,245.9,245.06,245.2,7075.0,233.3288,233.7375,232.9391,233.0721,7075.0
2022-07-01 11:50:00,244.95,244.95,244.23,244.32,4163.0,232.8345,232.8345,232.1501,232.2357,4163.0
2022-07-01 12:00:00,244.37,245.01,244.2,245.01,5368.0,232.2832,232.8915,232.1216,232.8915,5368.0
2022-07-01 12:10:00,244.94,245.23,244.67,245.23,7261.0,232.825,233.1007,232.5684,233.1007,7261.0
2022-07-01 12:20:00,245.26,245.37,245.01,245.12,6505.0,233.1292,233.2337,232.8915,232.9961,6505.0
2022-07-01 12:30:00,245.14,245.32,244.83,245.01,4741.0,233.0151,233.1862,232.7204,232.8915,4741.0
2022-07-01 12:40:00,244.91,245.2,244.7,245.01,6640.0,232.7965,233.0721,232.5969,232.8915,6640.0
2022-07-01 12:50:00,245.08,245.18,244.65,244.65,5342.0,232.9581,233.0531,232.5493,232.5493,5342.0
2022-07-01 13:00:00,244.6,244.8,244.26,244.56,4248.0,232.5018,232.6919,232.1786,232.4638,4248.0
2022-07-01 13:10:00,244.58,244.75,244.16,244.48,9653.0,232.4828,232.6444,232.0836,232.3878,9653.0
2022-07-01 13:20:00,244.4,244.67,244.26,244.65,10126.0,232.3117,232.5684,232.1786,232.5493,10126.0
2022-07-01 13:30:00,244.56,244.92,244.25,244.56,24164.0,232.4638,232.806,232.1691,232.4638,24164.0
2022-07-01 13:40:00,244.47,245.21,244.47,245.21,11369.0,232.3782,233.0816,232.3782,233.0816,11369.0
2022-07-01 13:50:00,245.22,245.38,245.03,245.27,4358.0,233.0912,233.2432,232.9106,233.1387,4358.0
2022-07-01 14:00:00,245.3,245.4,244.83,244.89,5917.0,233.1672,233.2622,232.7204,232.7775,5917.0
2022-07-01 14:10:00,244.95,245.58,244.78,245.5,19319.0,232.8345,233.4333,232.6729,233.3573,19319.0
2022-07-01 14:20:00,245.58,246.15,245.55,246.01,15711.0,233.4333,233.9752,233.4048,233.8421,15711.0
2022-07-01 14:30:00,246.07,246.27,245.97,246.07,5971.0,233.8991,234.0892,233.8041,233.8991,5971.0
2022-07-01 14:40:00,246.09,246.4,246.0,246.3,23452.0,233.9181,234.2128,233.8326,234.1177,23452.0
2022-07-01 14:50:00,246.28,246.34,245.76,246.18,9232.0,234.0987,234.1558,233.6044,234.0037,9232.0
2022-07-01 15:00:00,246.18,246.18,245.54,245.95,7382.0,234.0037,234.0037,233.3953,233.785,7382.0
2022-07-01 15:10:00,245.96,246.19,245.79,245.79,8104.0,233.7946,234.0132,233.633,233.633,8104.0
2022-07-01 15:20:00,245.75,245.99,245.63,245.74,8353.0,233.5949,233.8231,233.4809,233.5854,8353.0
2022-07-01 15:30:00,245.8,246.55,245.79,246.55,18722.0,233.6425,234.3554,233.633,234.3554,18722.0
2022-07-01 15:40:00,246.64,247.17,246.6,246.88,22913.0,234.4409,234.9447,234.4029,234.669,22913.0
2022-07-01 15:50:00,246.91,246.99,246.03,246.34,84502.0,234.6976,234.7736,233.8611,234.1558,84502.0
2022-07-05 09:30:00,248.54,250.71,247.0,248.84,98812.0,236.2469,238.3096,234.7831,236.5321,98812.0
2022-07-05 09:40:00,248.62,248.63,246.34,247.27,49126.0,236.323,236.3325,234.1558,235.0398,49126.0
2022-07-05 09:50:00,246.84,247.62,246.1,247.07,38272.0,234.631,235.3724,233.9276,234.8496,38272.0
2022-07-05 10:00:00,246.8,247.88,245.79,246.01,47153.0,234.593,235.6196,233.633,233.8421,47153.0
2022-07-05 10:10:00,245.85,246.18,244.64,244.99,44756.0,233.69,234.0037,232.5398,232.8725,44756.0
2022-07-05 10:20:00,244.99,245.34,244.49,244.91,24852.0,232.8725,233.2052,232.3973,232.7965,24852.0
2022-07-05 10:30:00,244.77,245.05,244.09,244.52,34131.0,232.6634,232.9296,232.017,232.4258,34131.0
2022-07-05 10:40:00,244.45,244.51,243.38,244.32,37838.0,232.3592,232.4163,231.3422,232.2357,37838.0
2022-07-05 10:50:00,244.19,244.62,243.77,244.62,21352.0,232.1121,232.5208,231.7129,232.5208,21352.0
2022-07-05 11:00:00,244.57,245.59,244.18,245.37,16077.0,232.4733,233.4429,232.1026,233.2337,16077.0
2022-07-05 11:10:00,245.45,246.93,245.26,246.32,17843.0,233.3098,234.7166,233.1292,234.1367,17843.0
2022-07-05 11:20:00,246.45,246.59,245.97,246.27,5857.0,234.2603,234.3934,233.8041,234.0892,5857.0
2022-07-05 11:30:00,246.22,247.41,246.0,247.33,21595.0,234.0417,235.1728,233.8326,235.0968,21595.0
2022-07-05 11:40:00,247.61,248.59,247.51,248.26,29596.0,235.3629,236.2945,235.2679,235.9808,29596.0
2022-07-05 11:50:00,248.3,248.45,247.47,247.5,7119.0,236.0188,236.1614,235.2299,235.2584,7119.0
2022-07-05 12:00:00,247.37,247.56,246.85,247.23,6422.0,235.1348,235.3154,234.6405,235.0017,6422.0
2022-07-05 12:10:00,247.31,248.11,247.11,248.11,16750.0,235.0778,235.8382,234.8877,235.8382,16750.0
2022-07-05 12:20:00,248.18,248.39,247.88,248.15,21569.0,235.9047,236.1044,235.6196,235.8762,21569.0
2022-07-05 12:30:00,248.07,248.73,248.0,248.67,12506.0,235.8002,236.4275,235.7337,236.3705,12506.0
2022-07-05 12:40:00,248.62,248.62,248.11,248.11,8300.0,236.323,236.323,235.8382,235.8382,8300.0
2022-07-05 12:50:00,248.17,248.34,247.92,248.2,7626.0,235.8952,236.0568,235.6576,235.9238,7626.0
2022-07-05 13:00:00,248.13,248.56,248.1,248.56,7121.0,235.8572,236.266,235.8287,236.266,7121.0
2022-07-05 13:10:00,248.67,249.8,248.67,249.8,9624.0,236.3705,237.4446,236.3705,237.4446,9624.0
2022-07-05 13:20:00,249.83,249.84,249.22,249.23,9480.0,237.4731,237.4826,236.8933,236.9028,9480.0
2022-07-05 13:30:00,249.32,249.32,248.87,249.02,14596.0,236.9884,236.9884,236.5606,236.7032,14596.0
2022-07-05 13:40:00,249.07,249.23,248.8,249.23,6661.0,236.7507,236.9028,236.4941,236.9028,6661.0
2022-07-05 13:50:00,249.17,249.2,248.94,249.12,21038.0,236.8458,236.8743,236.6272,236.7983,21038.0
2022-07-05 14:00:00,249.13,249.39,249.01,249.17,26007.0,236.8078,237.0549,236.6937,236.8458,26007.0
2022-07-05 14:10:00,249.13,249.61,249.03,249.5,46647.0,236.8078,237.264,236.7127,237.1595,46647.0
2022-07-05 14:20:00,249.56,250.04,249.32,249.81,33629.0,237.2165,237.6728,236.9884,237.4541,33629.0
2022-07-05 14:30:00,249.84,251.0,249.69,251.0,45865.0,237.4826,238.5853,237.3401,238.5853,45865.0
2022-07-05 14:40:00,250.94,251.17,249.94,249.98,33804.0,238.5282,238.7469,237.5777,237.6157,33804.0
2022-07-05 14:50:00,249.98,250.25,249.93,249.99,20437.0,237.6157,237.8724,237.5682,237.6252,20437.0
2022-07-05 15:00:00,250.14,250.45,249.75,250.32,13802.0,237.7678,238.0625,237.3971,237.9389,13802.0
2022-07-05 15:10:00,250.3,250.43,249.61,249.61,20110.0,237.9199,238.0435,237.264,237.264,20110.0
2022-07-05 15:20:00,249.64,250.62,249.64,250.44,17523.0,237.2925,238.2241,237.2925,238.053,17523.0
2022-07-05 15:30:00,250.5,250.84,250.29,250.73,29189.0,238.11,238.4332,237.9104,238.3286,29189.0
2022-07-05 15:40:00,250.75,250.75,250.32,250.6,56748.0,238.3476,238.3476,237.9389,238.2051,56748.0
2022-07-05 15:50:00,250.57,250.57,249.65,250.07,129963.0,238.1765,238.1765,237.302,237.7013,129963.0
2022-07-06 09:30:00,251.02,251.65,249.93,250.79,64614.0,238.6043,239.2031,237.5682,238.3857,64614.0
2022-07-06 09:40:00,250.86,251.84,250.56,250.71,63426.0,238.4522,239.3837,238.167,238.3096,63426.0
2022-07-06 09:50:00,250.61,251.5,249.95,250.98,33080.0,238.2146,239.0605,237.5872,238.5663,33080.0
2022-07-06 10:00:00,250.78,250.78,249.23,249.71,16452.0,238.3761,238.3761,236.9028,237.3591,16452.0
2022-07-06 10:10:00,249.74,249.93,248.91,249.64,27191.0,237.3876,237.5682,236.5986,237.2925,27191.0
2022-07-06 10:20:00,249.58,250.41,249.34,250.07,19990.0,237.2355,238.0244,237.0074,237.7013,19990.0
2022-07-06 10:30:00,250.24,250.48,249.69,249.89,16853.0,237.8629,238.091,237.3401,237.5302,16853.0
2022-07-06 10:40:00,249.97,250.68,249.79,250.36,10802.0,237.6062,238.2811,237.4351,237.9769,10802.0
2022-07-06 10:50:00,250.33,250.79,249.68,250.61,23068.0,237.9484,238.3857,237.3306,238.2146,23068.0
2022-07-06 11:00:00,250.47,250.61,249.65,249.91,15804.0,238.0815,238.2146,237.302,237.5492,15804.0
2022-07-06 11:10:00,249.84,250.52,249.46,249.86,22433.0,237.4826,238.129,237.1214,237.5017,22433.0
2022-07-06 11:20:00,249.82,250.33,249.72,250.12,15382.0,237.4636,237.9484,237.3686,237.7488,15382.0
2022-07-06 11:30:00,250.05,250.16,249.38,249.61,15670.0,237.6823,237.7868,237.0454,237.264,15670.0
2022-07-06 11:40:00,249.61,249.62,248.9,249.62,11503.0,237.264,237.2735,236.5891,237.2735,11503.0
2022-07-06 11:50:00,249.58,250.04,249.57,249.92,21327.0,237.2355,237.6728,237.226,237.5587,21327.0
2022-07-06 12:00:00,250.01,250.2,248.99,249.1,22298.0,237.6442,237.8248,236.6747,236.7792,22298.0
2022-07-06 12:10:00,249.08,249.53,249.04,249.53,11345.0,236.7602,237.188,236.7222,237.188,11345.0
2022-07-06 12:20:00,249.53,250.03,249.53,249.67,9096.0,237.188,237.6632,237.188,237.3211,9096.0
2022-07-06 12:30:00,249.75,250.44,249.74,250.26,7472.0,237.3971,238.053,237.3876,237.8819,7472.0
2022-07-06 12:40:00,250.23,250.85,250.22,250.69,10344.0,237.8534,238.4427,237.8438,238.2906,10344.0
2022-07-06 12:50:00,250.63,250.67,250.03,250.67,6716.0,238.2336,238.2716,237.6632,238.2716,6716.0
2022-07-06 13:00:00,250.56,251.32,250.56,251.29,6597.0,238.167,238.8894,238.167,238.8609,6597.0
2022-07-06 13:10:00,251.29,251.29,250.92,251.05,5452.0,238.8609,238.8609,238.5092,238.6328,5452.0
2022-07-06 13:20:00,251.13,251.41,250.99,251.14,7515.0,238.7088,238.975,238.5758,238.7183,7515.0
2022-07-06 13:30:00,251.09,251.52,250.93,251.22,13069.0,238.6708,239.0795,238.5187,238.7944,13069.0
2022-07-06 13:40:00,251.29,251.32,250.86,251.07,8061.0,238.8609,238.8894,238.4522,238.6518,8061.0
2022-07-06 13:50:00,251.06,251.72,251.05,251.72,21466.0,238.6423,239.2697,238.6328,239.2697,21466.0
2022-07-06 14:00:00,251.55,252.08,251.09,251.76,14764.0,239.1081,239.6118,238.6708,239.3077,14764.0
2022-07-06 14:10:00,251.61,251.89,251.05,251.48,8311.0,239.1651,239.4312,238.6328,239.0415,8311.0
2022-07-06 14:20:00,251.46,252.39,251.37,252.3,26024.0,239.0225,239.9065,238.937,239.821,26024.0
2022-07-06 14:30:00,252.5,253.18,252.44,252.94,29221.0,240.0111,240.6574,239.954,240.4293,29221.0
2022-07-06 14:40:00,253.1,253.86,253.06,253.5,10203.0,240.5814,241.3038,240.5434,240.9616,10203.0
2022-07-06 14:50:00,253.41,253.72,253.33,253.64,20841.0,240.8761,241.1707,240.8,241.0947,20841.0
2022-07-06 15:00:00,253.71,253.73,253.27,253.62,11982.0,241.1612,241.1802,240.743,241.0757,11982.0
2022-07-06 15:10:00,253.61,254.31,253.6,254.19,13514.0,241.0662,241.7316,241.0567,241.6175,13514.0
2022-07-06 15:20:00,254.16,254.46,254.16,254.17,12778.0,241.589,241.8741,241.589,241.5985,12778.0
2022-07-06 15:30:00,254.22,254.58,254.02,254.2,12005.0,241.646,241.9882,241.4559,241.627,12005.0
2022-07-06 15:40:00,254.17,254.17,253.4,253.53,31997.0,241.5985,241.5985,240.8666,240.9901,31997.0
2022-07-06 15:50:00,253.53,253.61,252.58,253.19,84918.0,240.9901,241.0662,240.0871,240.6669,84918.0
2022-07-07 09:30:00,252.87,255.52,252.44,255.27,45526.0,240.3628,242.8817,239.954,242.6441,45526.0
2022-07-07 09:40:00,255.55,256.8,254.6,254.82,58067.0,242.9102,244.0984,242.0072,242.2163,58067.0
2022-07-07 09:50:00,254.87,255.2,253.52,254.72,30627.0,242.2639,242.5775,240.9806,242.1213,30627.0
2022-07-07 10:00:00,254.73,254.74,252.73,252.8,14282.0,242.1308,242.1403,240.2297,240.2962,14282.0
2022-07-07 10:10:00,252.9,254.31,252.44,252.9,28331.0,240.3913,241.7316,239.954,240.3913,28331.0
2022-07-07 10:20:00,252.77,253.83,252.76,253.47,17309.0,240.2677,241.2753,240.2582,240.9331,17309.0
2022-07-07 10:30:00,253.38,254.26,253.05,253.66,13521.0,240.8475,241.684,240.5339,241.1137,13521.0
2022-07-07 10:40:00,253.79,254.81,253.79,254.76,14142.0,241.2373,242.2068,241.2373,242.1593,14142.0
2022-07-07 10:50:00,254.72,255.29,254.37,255.13,13915.0,242.1213,242.6631,241.7886,242.511,13915.0
2022-07-07 11:00:00,255.05,255.77,254.95,255.24,85802.0,242.4349,243.1193,242.3399,242.6156,85802.0
2022-07-07 11:10:00,255.31,256.24,255.24,255.39,20622.0,242.6821,243.5661,242.6156,242.7581,20622.0
2022-07-07 11:20:00,255.29,255.61,254.95,255.35,16174.0,242.6631,242.9673,242.3399,242.7201,16174.0
2022-07-07 11:30:00,255.27,255.63,255.13,255.36,18405.0,242.6441,242.9863,242.511,242.7296,18405.0
2022-07-07 11:40:00,255.5,255.58,254.88,254.92,9124.0,242.8627,242.9387,242.2734,242.3114,9124.0
2022-07-07 11:50:00,254.94,255.06,254.46,254.7,16648.0,242.3304,242.4445,241.8741,242.1023,16648.0
2022-07-07 12:00:00,254.74,255.33,254.66,254.94,28344.0,242.1403,242.7011,242.0642,242.3304,28344.0
2022-07-07 12:10:00,254.86,255.79,254.84,255.28,61299.0,242.2543,243.1383,242.2353,242.6536,61299.0
2022-07-07 12:20:00,255.35,255.89,255.27,255.8,13274.0,242.7201,243.2334,242.6441,243.1479,13274.0
2022-07-07 12:30:00,255.84,255.9,255.63,255.7,7116.0,243.1859,243.2429,242.9863,243.0528,7116.0
2022-07-07 12:40:00,255.79,255.79,255.18,255.25,10046.0,243.1383,243.1383,242.5585,242.6251,10046.0
2022-07-07 12:50:00,255.1,255.26,254.67,254.92,10040.0,242.4825,242.6346,242.0737,242.3114,10040.0
2022-07-07 13:00:00,254.81,255.53,254.66,255.28,9047.0,242.2068,242.8912,242.0642,242.6536,9047.0
2022-07-07 13:10:00,255.17,255.65,255.0,255.51,17651.0,242.549,243.0053,242.3874,242.8722,17651.0
2022-07-07 13:20:00,255.44,255.91,255.17,255.26,23189.0,242.8057,243.2524,242.549,242.6346,23189.0
2022-07-07 13:30:00,255.26,255.31,254.75,254.99,20204.0,242.6346,242.6821,242.1498,242.3779,20204.0
2022-07-07 13:40:00,254.99,255.11,254.67,254.75,27956.0,242.3779,242.492,242.0737,242.1498,27956.0
2022-07-07 13:50:00,254.75,254.79,254.17,254.51,24189.0,242.1498,242.1878,241.5985,241.9217,24189.0
2022-07-07 14:00:00,254.51,254.84,254.42,254.6,20066.0,241.9217,242.2353,241.8361,242.0072,20066.0
2022-07-07 14:10:00,254.57,255.3,254.57,255.3,10975.0,241.9787,242.6726,241.9787,242.6726,10975.0
2022-07-07 14:20:00,255.36,255.57,254.91,255.24,22666.0,242.7296,242.9292,242.3019,242.6156,22666.0
2022-07-07 14:30:00,255.27,255.76,255.07,255.73,19861.0,242.6441,243.1098,242.454,243.0813,19861.0
2022-07-07 14:40:00,255.75,255.92,255.38,255.53,28856.0,243.1003,243.2619,242.7486,242.8912,28856.0
2022-07-07 14:50:00,255.56,255.81,255.41,255.57,11920.0,242.9197,243.1574,242.7771,242.9292,11920.0
2022-07-07 15:00:00,255.62,255.79,255.16,255.33,17237.0,242.9768,243.1383,242.5395,242.7011,17237.0
2022-07-07 15:10:00,255.3,255.79,255.27,255.67,18635.0,242.6726,243.1383,242.6441,243.0243,18635.0
2022-07-07 15:20:00,255.67,255.96,255.58,255.58,18833.0,243.0243,243.2999,242.9387,242.9387,18833.0
2022-07-07 15:30:00,255.55,255.7,255.31,255.44,38865.0,242.9102,243.0528,242.6821,242.8057,38865.0
2022-07-07 15:40:00,255.36,255.67,255.15,255.15,38478.0,242.7296,243.0243,242.53,242.53,38478.0
2022-07-07 15:50:00,255.19,255.34,254.48,254.86,162839.0,242.568,242.7106,241.8931,242.2543,162839.0
2022-07-08 09:30:00,253.46,253.59,250.68,251.59,117195.0,240.9236,241.0472,238.2811,239.1461,117195.0
2022-07-08 09:40:00,251.71,252.67,251.56,251.72,21580.0,239.2602,240.1727,239.1176,239.2697,21580.0
2022-07-08 09:50:00,251.94,252.09,250.9,251.72,40622.0,239.4788,239.6214,238.4902,239.2697,40622.0
2022-07-08 10:00:00,251.85,252.27,251.23,251.82,34752.0,239.3932,239.7925,238.8039,239.3647,34752.0
2022-07-08 10:10:00,251.83,251.88,250.61,250.68,45191.0,239.3742,239.4217,238.2146,238.2811,45191.0
2022-07-08 10:20:00,250.68,251.3,250.17,251.3,28848.0,238.2811,238.8704,237.7963,238.8704,28848.0
2022-07-08 10:30:00,251.18,252.18,250.89,251.53,33177.0,238.7564,239.7069,238.4807,239.0891,33177.0
2022-07-08 10:40:00,251.53,251.58,251.11,251.45,18402.0,239.0891,239.1366,238.6898,239.013,18402.0
2022-07-08 10:50:00,251.58,251.6,251.04,251.17,25095.0,239.1366,239.1556,238.6233,238.7469,25095.0
2022-07-08 11:00:00,251.11,252.67,250.94,252.61,17504.0,238.6898,240.1727,238.5282,240.1156,17504.0
2022-07-08 11:10:00,252.63,253.41,252.62,253.08,13760.0,240.1346,240.8761,240.1251,240.5624,13760.0
2022-07-08 11:20:00,253.09,254.14,253.09,254.05,8741.0,240.5719,241.57,240.5719,241.4844,8741.0
2022-07-08 11:30:00,254.02,254.09,253.17,253.4,8938.0,241.4559,241.5224,240.6479,240.8666,8938.0
2022-07-08 11:40:00,253.38,253.93,253.33,253.59,8580.0,240.8475,241.3703,240.8,241.0472,8580.0
2022-07-08 11:50:00,253.68,254.47,253.68,254.33,8368.0,241.1327,241.8836,241.1327,241.7506,8368.0
2022-07-08 12:00:00,254.29,254.43,253.89,253.9,8927.0,241.7125,241.8456,241.3323,241.3418,8927.0
2022-07-08 12:10:00,253.89,254.32,253.78,253.86,7347.0,241.3323,241.7411,241.2278,241.3038,7347.0
2022-07-08 12:20:00,253.92,254.38,253.59,253.65,36191.0,241.3608,241.7981,241.0472,241.1042,36191.0
2022-07-08 12:30:00,253.69,253.9,253.36,253.45,10861.0,241.1422,241.3418,240.8285,240.9141,10861.0
2022-07-08 12:40:00,253.47,253.89,252.93,253.71,13698.0,240.9331,241.3323,240.4198,241.1612,13698.0
2022-07-08 12:50:00,253.74,253.76,253.07,253.07,6073.0,241.1897,241.2088,240.5529,240.5529,6073.0
2022-07-08 13:00:00,253.2,253.33,252.91,253.22,3882.0,240.6765,240.8,240.4008,240.6955,3882.0
2022-07-08 13:10:00,253.27,253.33,252.42,252.42,7204.0,240.743,240.8,239.935,239.935,7204.0
2022-07-08 13:20:00,252.45,252.74,252.11,252.74,12105.0,239.9635,240.2392,239.6404,240.2392,12105.0
2022-07-08 13:30:00,252.62,252.73,252.45,252.62,9105.0,240.1251,240.2297,239.9635,240.1251,9105.0
2022-07-08 13:40:00,252.7,252.86,252.61,252.79,6602.0,240.2012,240.3533,240.1156,240.2867,6602.0
2022-07-08 13:50:00,252.94,253.1,252.69,252.78,7248.0,240.4293,240.5814,240.1917,240.2772,7248.0
2022-07-08 14:00:00,252.84,253.02,252.63,253.02,11384.0,240.3343,240.5054,240.1346,240.5054,11384.0
2022-07-08 14:10:00,252.95,253.16,252.89,253.13,11154.0,240.4388,240.6384,240.3818,240.6099,11154.0
2022-07-08 14:20:00,253.13,253.29,252.97,253.12,11551.0,240.6099,240.762,240.4578,240.6004,11551.0
2022-07-08 14:30:00,253.05,253.45,253.01,253.22,8768.0,240.5339,240.9141,240.4959,240.6955,8768.0
2022-07-08 14:40:00,253.18,253.47,253.14,253.35,8386.0,240.6574,240.9331,240.6194,240.819,8386.0
2022-07-08 14:50:00,253.35,253.51,253.18,253.4,6097.0,240.819,240.9711,240.6574,240.8666,6097.0
2022-07-08 15:00:00,253.46,253.64,253.28,253.28,12455.0,240.9236,241.0947,240.7525,240.7525,12455.0
2022-07-08 15:10:00,253.31,253.69,253.31,253.59,7611.0,240.781,241.1422,240.781,241.0472,7611.0
2022-07-08 15:20:00,253.69,253.81,253.44,253.53,10970.0,241.1422,241.2563,240.9046,240.9901,10970.0
2022-07-08 15:30:00,253.53,253.62,252.94,253.17,17375.0,240.9901,241.0757,240.4293,240.6479,17375.0
2022-07-08 15:40:00,253.25,253.41,252.84,252.94,24065.0,240.724,240.8761,240.3343,240.4293,24065.0
2022-07-08 15:50:00,252.88,253.19,252.69,252.82,87610.0,240.3723,240.6669,240.1917,240.3152,87610.0
2022-07-11 09:30:00,252.79,254.54,252.47,252.59,25471.0,240.2867,241.9502,239.9826,240.0966,25471.0
2022-07-11 09:40:00,252.67,254.57,252.17,254.47,40995.0,240.1727,241.9787,239.6974,241.8836,40995.0
2022-07-11 09:50:00,254.51,255.01,254.17,254.4,55655.0,241.9217,242.3969,241.5985,241.8171,55655.0
2022-07-11 10:00:00,254.29,254.29,253.0,253.0,12879.0,241.7125,241.7125,240.4863,240.4863,12879.0
2022-07-11 10:10:00,253.01,253.62,253.01,253.01,23702.0,240.4959,241.0757,240.4959,240.4959,23702.0
2022-07-11 10:20:00,252.89,253.22,252.53,253.14,5641.0,240.3818,240.6955,240.0396,240.6194,5641.0
2022-07-11 10:30:00,253.31,253.67,253.18,253.63,13297.0,240.781,241.1232,240.6574,241.0852,13297.0
2022-07-11 10:40:00,253.62,253.96,252.91,253.26,3722.0,241.0757,241.3989,240.4008,240.7335,3722.0
2022-07-11 10:50:00,253.22,253.65,252.94,252.95,7140.0,240.6955,241.1042,240.4293,240.4388,7140.0
2022-07-11 11:00:00,252.94,253.66,252.93,253.66,9884.0,240.4293,241.1137,240.4198,241.1137,9884.0
2022-07-11 11:10:00,253.64,254.12,253.43,253.87,6950.0,241.0947,241.5509,240.8951,241.3133,6950.0
2022-07-11 11:20:00,253.98,254.09,253.64,253.7,5832.0,241.4179,241.5224,241.0947,241.1517,5832.0
2022-07-11 11:30:00,253.71,253.71,253.11,253.37,3694.0,241.1612,241.1612,240.5909,240.838,3694.0
2022-07-11 11:40:00,253.19,253.44,252.97,253.33,3718.0,240.6669,240.9046,240.4578,240.8,3718.0
2022-07-11 11:50:00,253.26,253.3,252.97,253.2,7296.0,240.7335,240.7715,240.4578,240.6765,7296.0
2022-07-11 12:00:00,253.22,253.67,253.01,253.45,7684.0,240.6955,241.1232,240.4959,240.9141,7684.0
2022-07-11 12:10:00,253.52,253.78,253.4,253.62,4495.0,240.9806,241.2278,240.8666,241.0757,4495.0
2022-07-11 12:20:00,253.53,253.6,253.21,253.55,2113.0,240.9901,241.0567,240.686,241.0091,2113.0
2022-07-11 12:30:00,253.51,253.93,253.51,253.93,10615.0,240.9711,241.3703,240.9711,241.3703,10615.0
2022-07-11 12:40:00,254.0,254.1,253.79,253.91,5178.0,241.4369,241.5319,241.2373,241.3513,5178.0
2022-07-11 12:50:00,253.96,254.21,253.87,253.97,11454.0,241.3989,241.6365,241.3133,241.4084,11454.0
2022-07-11 13:00:00,253.92,254.8,253.9,254.7,20058.0,241.3608,242.1973,241.3418,242.1023,20058.0
2022-07-11 13:10:00,254.65,254.95,254.52,254.79,19669.0,242.0547,242.3399,241.9312,242.1878,19669.0
2022-07-11 13:20:00,254.77,254.85,254.49,254.85,8722.0,242.1688,242.2448,241.9026,242.2448,8722.0
2022-07-11 13:30:00,254.8,254.95,254.57,254.68,12701.0,242.1973,242.3399,241.9787,242.0833,12701.0
2022-07-11 13:40:00,254.77,255.45,254.73,255.42,42132.0,242.1688,242.8152,242.1308,242.7866,42132.0
2022-07-11 13:50:00,255.39,255.5,255.2,255.24,10463.0,242.7581,242.8627,242.5775,242.6156,10463.0
2022-07-11 14:00:00,255.18,255.24,254.87,255.0,7319.0,242.5585,242.6156,242.2639,242.3874,7319.0
2022-07-11 14:10:00,254.95,255.12,254.66,254.98,9244.0,242.3399,242.5015,242.0642,242.3684,9244.0
2022-07-11 14:20:00,254.76,254.77,254.47,254.5,6893.0,242.1593,242.1688,241.8836,241.9122,6893.0
2022-07-11 14:30:00,254.47,254.52,254.14,254.24,13676.0,241.8836,241.9312,241.57,241.665,13676.0
2022-07-11 14:40:00,254.27,254.63,254.27,254.5,5826.0,241.6935,242.0357,241.6935,241.9122,5826.0
2022-07-11 14:50:00,254.5,254.63,254.26,254.28,6933.0,241.9122,242.0357,241.684,241.703,6933.0
2022-07-11 15:00:00,254.35,254.35,253.86,254.21,19891.0,241.7696,241.7696,241.3038,241.6365,19891.0
2022-07-11 15:10:00,254.11,254.14,253.7,253.9,15964.0,241.5414,241.57,241.1517,241.3418,15964.0
2022-07-11 15:20:00,253.69,254.07,253.65,254.06,8181.0,241.1422,241.5034,241.1042,241.4939,8181.0
2022-07-11 15:30:00,254.01,254.17,253.85,253.98,17650.0,241.4464,241.5985,241.2943,241.4179,17650.0
2022-07-11 15:40:00,254.04,254.24,253.91,254.01,18390.0,241.4749,241.665,241.3513,241.4464,18390.0
2022-07-11 15:50:00,253.95,254.06,253.43,253.96,86984.0,241.3894,241.4939,240.8951,241.3989,86984.0
2022-07-12 09:30:00,253.84,256.21,253.84,255.57,29852.0,241.2848,243.5376,241.2848,242.9292,29852.0
2022-07-12 09:40:00,255.68,255.8,253.76,255.15,25856.0,243.0338,243.1479,241.2088,242.53,25856.0
2022-07-12 09:50:00,255.11,255.35,254.5,254.63,15668.0,242.492,242.7201,241.9122,242.0357,15668.0
2022-07-12 10:00:00,254.59,254.59,253.68,253.96,10768.0,241.9977,241.9977,241.1327,241.3989,10768.0
2022-07-12 10:10:00,254.12,254.8,253.33,253.65,21526.0,241.5509,242.1973,240.8,241.1042,21526.0
2022-07-12 10:20:00,253.77,254.7,253.7,254.09,11263.0,241.2183,242.1023,241.1517,241.5224,11263.0
2022-07-12 10:30:00,254.02,255.16,254.01,254.98,14255.0,241.4559,242.5395,241.4464,242.3684,14255.0
2022-07-12 10:40:00,254.89,254.92,253.67,253.68,13854.0,242.2829,242.3114,241.1232,241.1327,13854.0
2022-07-12 10:50:00,253.63,254.23,253.41,254.23,10874.0,241.0852,241.6555,240.8761,241.6555,10874.0
2022-07-12 11:00:00,254.19,254.34,252.7,253.02,13852.0,241.6175,241.7601,240.2012,240.5054,13852.0
2022-07-12 11:10:00,253.15,253.23,252.59,252.84,20176.0,240.6289,240.705,240.0966,240.3343,20176.0
2022-07-12 11:20:00,252.88,253.7,252.85,253.12,10588.0,240.3723,241.1517,240.3438,240.6004,10588.0
2022-07-12 11:30:00,253.19,253.19,252.32,252.42,12613.0,240.6669,240.6669,239.84,239.935,12613.0
2022-07-12 11:40:00,252.42,252.42,251.69,252.35,46753.0,239.935,239.935,239.2411,239.8685,46753.0
2022-07-12 11:50:00,252.31,253.27,252.28,253.16,13860.0,239.8305,240.743,239.802,240.6384,13860.0
2022-07-12 12:00:00,253.12,253.52,252.82,252.93,39478.0,240.6004,240.9806,240.3152,240.4198,39478.0
2022-07-12 12:10:00,252.97,253.25,252.83,253.24,9134.0,240.4578,240.724,240.3248,240.7145,9134.0
2022-07-12 12:20:00,253.29,253.35,252.93,253.04,7496.0,240.762,240.819,240.4198,240.5244,7496.0
2022-07-12 12:30:00,253.09,253.09,252.35,252.35,47954.0,240.5719,240.5719,239.8685,239.8685,47954.0
2022-07-12 12:40:00,252.37,252.44,251.89,252.11,10071.0,239.8875,239.954,239.4312,239.6404,10071.0
2022-07-12 12:50:00,252.12,252.23,251.94,252.12,23802.0,239.6499,239.7544,239.4788,239.6499,23802.0
2022-07-12 13:00:00,252.12,252.15,251.66,251.95,24539.0,239.6499,239.6784,239.2126,239.4883,24539.0
2022-07-12 13:10:00,251.93,251.94,251.32,251.43,9583.0,239.4693,239.4788,238.8894,238.994,9583.0
2022-07-12 13:20:00,251.45,251.87,251.44,251.79,11532.0,239.013,239.4122,239.0035,239.3362,11532.0
2022-07-12 13:30:00,251.78,252.01,251.75,251.77,7400.0,239.3267,239.5453,239.2982,239.3172,7400.0
2022-07-12 13:40:00,251.68,251.87,251.0,251.01,22985.0,239.2316,239.4122,238.5853,238.5948,22985.0
2022-07-12 13:50:00,251.02,251.26,250.93,251.07,11941.0,238.6043,238.8324,238.5187,238.6518,11941.0
2022-07-12 14:00:00,251.12,251.13,250.65,250.76,22996.0,238.6993,238.7088,238.2526,238.3571,22996.0
2022-07-12 14:10:00,250.76,250.96,250.66,250.85,9179.0,238.3571,238.5472,238.2621,238.4427,9179.0
2022-07-12 14:20:00,250.8,250.92,250.47,250.47,28247.0,238.3952,238.5092,238.0815,238.0815,28247.0
2022-07-12 14:30:00,250.49,250.67,250.25,250.25,7149.0,238.1005,238.2716,237.8724,237.8724,7149.0
2022-07-12 14:40:00,250.19,250.47,250.17,250.38,10512.0,237.8153,238.0815,237.7963,237.9959,10512.0
2022-07-12 14:50:00,250.36,250.36,250.11,250.12,11462.0,237.9769,237.9769,237.7393,237.7488,11462.0
2022-07-12 15:00:00,250.08,250.15,248.46,248.69,88217.0,237.7108,237.7773,236.1709,236.3895,88217.0
2022-07-12 15:10:00,248.68,249.18,248.4,248.71,22525.0,236.38,236.8553,236.1139,236.4085,22525.0
2022-07-12 15:20:00,248.59,248.7,248.06,248.06,28703.0,236.2945,236.399,235.7907,235.7907,28703.0
2022-07-12 15:30:00,248.07,248.22,246.37,246.86,73128.0,235.8002,235.9428,234.1843,234.65,73128.0
2022-07-12 15:40:00,246.8,247.61,246.6,247.45,38627.0,234.593,235.3629,234.4029,235.2109,38627.0
2022-07-12 15:50:00,247.42,247.9,246.88,247.53,161357.0,235.1823,235.6386,234.669,235.2869,161357.0
2022-07-13 09:30:00,247.46,250.4,246.63,250.4,49937.0,235.2204,238.0149,234.4314,238.0149,49937.0
2022-07-13 09:40:00,250.14,250.63,248.94,249.33,52809.0,237.7678,238.2336,236.6272,236.9979,52809.0
2022-07-13 09:50:00,249.48,249.7,246.71,246.8,38132.0,237.1404,237.3496,234.5075,234.593,38132.0
2022-07-13 10:00:00,246.99,246.99,245.94,246.33,35683.0,234.7736,234.7736,233.7755,234.1463,35683.0
2022-07-13 10:10:00,245.99,246.86,245.98,246.25,12167.0,233.8231,234.65,233.8136,234.0702,12167.0
2022-07-13 10:20:00,246.19,246.19,245.31,245.38,44918.0,234.0132,234.0132,233.1767,233.2432,44918.0
2022-07-13 10:30:00,245.4,247.52,245.37,247.52,40141.0,233.2622,235.2774,233.2337,235.2774,40141.0
2022-07-13 10:40:00,247.64,248.9,247.47,248.71,23739.0,235.3915,236.5891,235.2299,236.4085,23739.0
2022-07-13 10:50:00,248.69,249.45,248.68,248.73,14374.0,236.3895,237.1119,236.38,236.4275,14374.0
2022-07-13 11:00:00,248.78,249.21,248.67,248.93,35467.0,236.4751,236.8838,236.3705,236.6177,35467.0
2022-07-13 11:10:00,248.97,249.0,248.21,248.31,23829.0,236.6557,236.6842,235.9333,236.0283,23829.0
2022-07-13 11:20:00,248.41,248.91,248.35,248.67,14626.0,236.1234,236.5986,236.0663,236.3705,14626.0
2022-07-13 11:30:00,248.73,248.82,248.33,248.53,18771.0,236.4275,236.5131,236.0473,236.2374,18771.0
2022-07-13 11:40:00,248.46,248.52,248.18,248.45,33332.0,236.1709,236.2279,235.9047,236.1614,33332.0
2022-07-13 11:50:00,248.44,248.61,248.16,248.28,24291.0,236.1519,236.3135,235.8857,235.9998,24291.0
2022-07-13 12:00:00,248.34,248.74,248.06,248.74,17515.0,236.0568,236.437,235.7907,236.437,17515.0
2022-07-13 12:10:00,248.72,248.95,248.63,248.67,21217.0,236.418,236.6367,236.3325,236.3705,21217.0
2022-07-13 12:20:00,248.66,248.83,248.6,248.69,15411.0,236.361,236.5226,236.304,236.3895,15411.0
2022-07-13 12:30:00,248.66,249.09,248.55,248.97,16488.0,236.361,236.7697,236.2564,236.6557,16488.0
2022-07-13 12:40:00,248.95,248.95,248.54,248.79,18831.0,236.6367,236.6367,236.2469,236.4846,18831.0
2022-07-13 12:50:00,248.79,249.39,248.66,249.36,30944.0,236.4846,237.0549,236.361,237.0264,30944.0
2022-07-13 13:00:00,249.36,249.84,249.18,249.58,31756.0,237.0264,237.4826,236.8553,237.2355,31756.0
2022-07-13 13:10:00,249.48,249.65,248.58,248.68,17295.0,237.1404,237.302,236.285,236.38,17295.0
2022-07-13 13:20:00,248.72,249.04,248.54,249.04,15617.0,236.418,236.7222,236.2469,236.7222,15617.0
2022-07-13 13:30:00,249.01,249.03,248.45,248.45,14747.0,236.6937,236.7127,236.1614,236.1614,14747.0
2022-07-13 13:40:00,248.43,248.46,248.22,248.3,18508.0,236.1424,236.1709,235.9428,236.0188,18508.0
2022-07-13 13:50:00,248.3,248.44,247.92,248.03,17974.0,236.0188,236.1519,235.6576,235.7622,17974.0
2022-07-13 14:00:00,248.05,248.05,247.02,247.28,22159.0,235.7812,235.7812,234.8021,235.0493,22159.0
2022-07-13 14:10:00,247.3,247.81,247.28,247.75,13867.0,235.0683,235.553,235.0493,235.496,13867.0
2022-07-13 14:20:00,247.74,248.02,247.49,247.8,9656.0,235.4865,235.7527,235.2489,235.5435,9656.0
2022-07-13 14:30:00,247.93,248.27,247.79,248.27,11785.0,235.6671,235.9903,235.534,235.9903,11785.0
2022-07-13 14:40:00,248.34,248.55,248.23,248.32,12160.0,236.0568,236.2564,235.9523,236.0378,12160.0
2022-07-13 14:50:00,248.35,248.4,247.95,248.35,12053.0,236.0663,236.1139,235.6861,236.0663,12053.0
2022-07-13 15:00:00,248.51,248.69,248.24,248.41,16761.0,236.2184,236.3895,235.9618,236.1234,16761.0
2022-07-13 15:10:00,248.4,248.83,248.4,248.66,33726.0,236.1139,236.5226,236.1139,236.361,33726.0
2022-07-13 15:20:00,248.72,248.72,248.18,248.25,13763.0,236.418,236.418,235.9047,235.9713,13763.0
2022-07-13 15:30:00,248.3,248.3,247.59,247.61,24030.0,236.0188,236.0188,235.3439,235.3629,24030.0
2022-07-13 15:40:00,247.61,247.64,247.26,247.49,40662.0,235.3629,235.3915,235.0303,235.2489,40662.0
2022-07-13 15:50:00,247.45,247.46,246.27,246.57,206091.0,235.2109,235.2204,234.0892,234.3744,206091.0
2022-07-14 09:30:00,244.4,247.24,243.31,246.54,86338.0,232.3117,235.0112,231.2756,234.3459,86338.0
2022-07-14 09:40:00,246.27,247.1,245.95,246.23,16871.0,234.0892,234.8782,233.785,234.0512,16871.0
2022-07-14 09:50:00,246.24,247.18,246.23,246.75,28868.0,234.0607,234.9542,234.0512,234.5455,28868.0
2022-07-14 10:00:00,246.68,247.34,246.58,246.71,19700.0,234.4789,235.1063,234.3839,234.5075,19700.0
2022-07-14 10:10:00,246.66,246.93,245.89,245.89,12261.0,234.4599,234.7166,233.728,233.728,12261.0
2022-07-14 10:20:00,245.95,246.72,245.77,245.9,22969.0,233.785,234.517,233.6139,233.7375,22969.0
2022-07-14 10:30:00,245.85,247.77,245.77,247.71,37204.0,233.69,235.515,233.6139,235.458,37204.0
2022-07-14 10:40:00,247.72,248.04,247.21,247.71,21455.0,235.4675,235.7717,234.9827,235.458,21455.0
2022-07-14 10:50:00,247.6,247.66,247.05,247.27,12825.0,235.3534,235.4105,234.8306,235.0398,12825.0
2022-07-14 11:00:00,247.56,247.65,246.8,247.5,18783.0,235.3154,235.401,234.593,235.2584,18783.0
2022-07-14 11:10:00,247.45,247.63,246.91,247.31,16280.0,235.2109,235.382,234.6976,235.0778,16280.0
2022-07-14 11:20:00,247.18,247.78,247.09,247.78,26272.0,234.9542,235.5245,234.8687,235.5245,26272.0
2022-07-14 11:30:00,247.82,248.09,247.42,247.96,26594.0,235.5626,235.8192,235.1823,235.6956,26594.0
2022-07-14 11:40:00,248.14,248.53,247.58,247.75,25690.0,235.8667,236.2374,235.3344,235.496,25690.0
2022-07-14 11:50:00,247.75,248.3,247.4,247.51,14223.0,235.496,236.0188,235.1633,235.2679,14223.0
2022-07-14 12:00:00,247.69,247.87,247.26,247.43,8761.0,235.439,235.6101,235.0303,235.1918,8761.0
2022-07-14 12:10:00,247.49,248.19,247.31,247.57,17562.0,235.2489,235.9143,235.0778,235.3249,17562.0
2022-07-14 12:20:00,247.65,248.02,247.53,247.53,10652.0,235.401,235.7527,235.2869,235.2869,10652.0
2022-07-14 12:30:00,247.49,247.61,246.78,246.81,13527.0,235.2489,235.3629,234.574,234.6025,13527.0
2022-07-14 12:40:00,246.62,246.9,246.17,246.22,63536.0,234.4219,234.6881,233.9942,234.0417,63536.0
2022-07-14 12:50:00,246.25,246.92,246.11,246.79,16305.0,234.0702,234.7071,233.9371,234.5835,16305.0
2022-07-14 13:00:00,246.76,246.84,246.5,246.77,12159.0,234.555,234.631,234.3078,234.5645,12159.0
2022-07-14 13:10:00,246.7,246.89,246.55,246.78,23610.0,234.498,234.6786,234.3554,234.574,23610.0
2022-07-14 13:20:00,246.78,246.91,246.65,246.91,13224.0,234.574,234.6976,234.4504,234.6976,13224.0
2022-07-14 13:30:00,246.99,247.41,246.72,247.38,9655.0,234.7736,235.1728,234.517,235.1443,9655.0
2022-07-14 13:40:00,247.41,247.55,247.19,247.27,19555.0,235.1728,235.3059,234.9637,235.0398,19555.0
2022-07-14 13:50:00,247.27,247.56,247.23,247.47,13402.0,235.0398,235.3154,235.0017,235.2299,13402.0
2022-07-14 14:00:00,247.5,248.12,247.45,248.0,13189.0,235.2584,235.8477,235.2109,235.7337,13189.0
2022-07-14 14:10:00,247.99,247.99,247.35,247.8,24777.0,235.7241,235.7241,235.1158,235.5435,24777.0
2022-07-14 14:20:00,247.85,248.07,247.36,247.71,41216.0,235.5911,235.8002,235.1253,235.458,41216.0
2022-07-14 14:30:00,247.71,247.81,247.41,247.74,22131.0,235.458,235.553,235.1728,235.4865,22131.0
2022-07-14 14:40:00,247.73,248.01,247.61,247.92,11962.0,235.477,235.7432,235.3629,235.6576,11962.0
2022-07-14 14:50:00,247.92,248.19,247.73,248.15,25204.0,235.6576,235.9143,235.477,235.8762,25204.0
2022-07-14 15:00:00,248.13,248.23,247.57,247.68,25522.0,235.8572,235.9523,235.3249,235.4295,25522.0
2022-07-14 15:10:00,247.64,248.11,247.51,248.07,32771.0,235.3915,235.8382,235.2679,235.8002,32771.0
2022-07-14 15:20:00,248.06,248.85,247.95,248.85,29808.0,235.7907,236.5416,235.6861,236.5416,29808.0
2022-07-14 15:30:00,248.81,248.95,248.52,248.66,31931.0,236.5036,236.6367,236.2279,236.361,31931.0
2022-07-14 15:40:00,248.67,248.83,248.0,248.3,56554.0,236.3705,236.5226,235.7337,236.0188,56554.0
2022-07-14 15:50:00,248.4,249.08,248.23,248.46,138207.0,236.1139,236.7602,235.9523,236.1709,138207.0
2022-07-15 09:30:00,251.14,251.35,247.65,247.65,75212.0,238.7183,238.918,235.401,235.401,75212.0
2022-07-15 09:40:00,247.56,248.1,246.79,247.64,41190.0,235.3154,235.8287,234.5835,235.3915,41190.0
2022-07-15 09:50:00,247.7,247.91,246.84,247.34,50704.0,235.4485,235.6481,234.631,235.1063,50704.0
2022-07-15 10:00:00,247.57,249.11,247.06,247.16,31471.0,235.3249,236.7887,234.8401,234.9352,31471.0
2022-07-15 10:10:00,247.08,247.13,246.01,246.18,61193.0,234.8592,234.9067,233.8421,234.0037,61193.0
2022-07-15 10:20:00,246.19,247.31,245.75,246.89,46156.0,234.0132,235.0778,233.5949,234.6786,46156.0
2022-07-15 10:30:00,246.9,247.94,246.24,246.28,24805.0,234.6881,235.6766,234.0607,234.0987,24805.0
2022-07-15 10:40:00,246.18,246.44,245.54,245.58,53434.0,234.0037,234.2508,233.3953,233.4333,53434.0
2022-07-15 10:50:00,245.63,246.3,245.6,246.06,25611.0,233.4809,234.1177,233.4524,233.8896,25611.0
2022-07-15 11:00:00,246.07,246.96,246.0,246.53,51968.0,233.8991,234.7451,233.8326,234.3364,51968.0
2022-07-15 11:10:00,246.51,246.92,246.3,246.63,25767.0,234.3173,234.7071,234.1177,234.4314,25767.0
2022-07-15 11:20:00,246.65,246.78,246.29,246.3,22063.0,234.4504,234.574,234.1082,234.1177,22063.0
2022-07-15 11:30:00,246.34,246.39,245.62,245.75,28136.0,234.1558,234.2033,233.4714,233.5949,28136.0
2022-07-15 11:40:00,245.61,245.68,245.17,245.5,16440.0,233.4619,233.5284,233.0436,233.3573,16440.0
2022-07-15 11:50:00,245.57,245.74,244.84,244.86,19657.0,233.4238,233.5854,232.7299,232.749,19657.0
2022-07-15 12:00:00,244.91,244.99,243.99,244.08,55822.0,232.7965,232.8725,231.922,232.0075,55822.0
2022-07-15 12:10:00,244.01,244.6,243.79,244.14,54578.0,231.941,232.5018,231.7319,232.0646,54578.0
2022-07-15 12:20:00,244.11,244.39,243.86,244.16,48506.0,232.0361,232.3022,231.7984,232.0836,48506.0
2022-07-15 12:30:00,244.23,244.23,243.87,244.06,33765.0,232.1501,232.1501,231.8079,231.9885,33765.0
2022-07-15 12:40:00,244.06,244.17,243.78,243.91,48263.0,231.9885,232.0931,231.7224,231.8459,48263.0
2022-07-15 12:50:00,244.01,244.16,243.49,243.7,57739.0,231.941,232.0836,231.4467,231.6463,57739.0
2022-07-15 13:00:00,243.72,244.0,243.53,243.93,27453.0,231.6653,231.9315,231.4847,231.865,27453.0
2022-07-15 13:10:00,243.89,244.9,243.84,244.9,17570.0,231.8269,232.787,231.7794,232.787,17570.0
2022-07-15 13:20:00,244.99,245.17,244.7,245.02,50314.0,232.8725,233.0436,232.5969,232.901,50314.0
2022-07-15 13:30:00,244.9,245.04,244.65,244.7,20416.0,232.787,232.9201,232.5493,232.5969,20416.0
2022-07-15 13:40:00,244.71,244.84,244.7,244.75,15631.0,232.6064,232.7299,232.5969,232.6444,15631.0
2022-07-15 13:50:00,244.72,244.81,244.18,244.31,18961.0,232.6159,232.7014,232.1026,232.2262,18961.0
2022-07-15 14:00:00,244.29,244.5,243.83,243.98,33748.0,232.2072,232.4068,231.7699,231.9125,33748.0
2022-07-15 14:10:00,243.98,244.23,243.74,244.03,43904.0,231.9125,232.1501,231.6844,231.96,43904.0
2022-07-15 14:20:00,244.01,244.07,243.72,243.95,30894.0,231.941,231.998,231.6653,231.884,30894.0
2022-07-15 14:30:00,243.95,244.0,243.62,243.62,37807.0,231.884,231.9315,231.5703,231.5703,37807.0
2022-07-15 14:40:00,243.63,243.64,242.91,243.57,86954.0,231.5798,231.5893,230.8954,231.5228,86954.0
2022-07-15 14:50:00,243.6,243.87,243.28,243.51,41876.0,231.5513,231.8079,231.2471,231.4657,41876.0
2022-07-15 15:00:00,243.48,244.29,243.42,244.03,52675.0,231.4372,232.2072,231.3802,231.96,52675.0
2022-07-15 15:10:00,244.0,244.0,243.64,243.71,29182.0,231.9315,231.9315,231.5893,231.6558,29182.0
2022-07-15 15:20:00,243.74,244.06,243.5,243.99,32127.0,231.6844,231.9885,231.4562,231.922,32127.0
2022-07-15 15:30:00,243.98,243.98,243.44,243.63,49105.0,231.9125,231.9125,231.3992,231.5798,49105.0
2022-07-15 15:40:00,243.64,244.12,243.44,243.8,104768.0,231.5893,232.0456,231.3992,231.7414,104768.0
2022-07-15 15:50:00,243.84,244.45,243.41,244.31,218630.0,231.7794,232.3592,231.3707,232.2262,218630.0
2022-07-18 09:30:00,245.12,245.32,242.87,244.1,47401.0,232.9961,233.1862,230.8574,232.0265,47401.0
2022-07-18 09:40:00,244.31,244.31,243.0,243.49,49600.0,232.2262,232.2262,230.981,231.4467,49600.0
2022-07-18 09:50:00,243.31,243.92,242.96,243.6,68224.0,231.2756,231.8555,230.9429,231.5513,68224.0
2022-07-18 10:00:00,243.7,244.53,243.31,244.27,37717.0,231.6463,232.4353,231.2756,232.1881,37717.0
2022-07-18 10:10:00,244.27,246.2,244.18,245.92,28555.0,232.1881,234.0227,232.1026,233.7565,28555.0
2022-07-18 10:20:00,245.9,246.25,245.63,245.73,52300.0,233.7375,234.0702,233.4809,233.5759,52300.0
2022-07-18 10:30:00,245.79,246.38,245.79,245.92,28548.0,233.633,234.1938,233.633,233.7565,28548.0
2022-07-18 10:40:00,246.13,246.49,245.88,246.04,40042.0,233.9561,234.2983,233.7185,233.8706,40042.0
2022-07-18 10:50:00,246.1,246.53,246.02,246.04,21425.0,233.9276,234.3364,233.8516,233.8706,21425.0
2022-07-18 11:00:00,246.01,246.11,245.71,246.11,11832.0,233.8421,233.9371,233.5569,233.9371,11832.0
2022-07-18 11:10:00,246.15,246.83,246.1,246.31,19446.0,233.9752,234.6215,233.9276,234.1272,19446.0
2022-07-18 11:20:00,246.33,246.35,245.81,245.97,9992.0,234.1463,234.1653,233.652,233.8041,9992.0
2022-07-18 11:30:00,246.05,246.35,245.85,246.14,12693.0,233.8801,234.1653,233.69,233.9656,12693.0
2022-07-18 11:40:00,246.14,246.68,246.04,246.52,19786.0,233.9656,234.4789,233.8706,234.3269,19786.0
2022-07-18 11:50:00,246.51,246.79,246.46,246.61,15315.0,234.3173,234.5835,234.2698,234.4124,15315.0
2022-07-18 12:00:00,246.66,246.66,246.14,246.35,12505.0,234.4599,234.4599,233.9656,234.1653,12505.0
2022-07-18 12:10:00,246.38,246.64,246.37,246.53,8079.0,234.1938,234.4409,234.1843,234.3364,8079.0
2022-07-18 12:20:00,246.67,246.71,246.45,246.64,9477.0,234.4694,234.5075,234.2603,234.4409,9477.0
2022-07-18 12:30:00,246.62,246.86,246.59,246.59,13777.0,234.4219,234.65,234.3934,234.3934,13777.0
2022-07-18 12:40:00,246.63,246.95,246.5,246.57,13282.0,234.4314,234.7356,234.3078,234.3744,13282.0
2022-07-18 12:50:00,246.58,246.6,245.93,246.06,8351.0,234.3839,234.4029,233.766,233.8896,8351.0
2022-07-18 13:00:00,246.06,246.27,245.83,245.83,16574.0,233.8896,234.0892,233.671,233.671,16574.0
2022-07-18 13:10:00,245.79,245.87,245.65,245.65,10750.0,233.633,233.709,233.4999,233.4999,10750.0
2022-07-18 13:20:00,245.67,246.0,245.64,245.94,8745.0,233.5189,233.8326,233.4904,233.7755,8745.0
2022-07-18 13:30:00,245.94,245.98,245.49,245.62,12255.0,233.7755,233.8136,233.3478,233.4714,12255.0
2022-07-18 13:40:00,245.59,245.77,245.37,245.38,11335.0,233.4429,233.6139,233.2337,233.2432,11335.0
2022-07-18 13:50:00,245.44,245.75,245.38,245.75,10059.0,233.3003,233.5949,233.2432,233.5949,10059.0
2022-07-18 14:00:00,245.76,245.91,245.6,245.65,13558.0,233.6044,233.747,233.4524,233.4999,13558.0
2022-07-18 14:10:00,245.61,245.8,245.46,245.71,7965.0,233.4619,233.6425,233.3193,233.5569,7965.0
2022-07-18 14:20:00,245.7,245.74,245.16,245.39,8231.0,233.5474,233.5854,233.0341,233.2527,8231.0
2022-07-18 14:30:00,245.44,245.78,245.38,245.64,14104.0,233.3003,233.6235,233.2432,233.4904,14104.0
2022-07-18 14:40:00,245.63,245.68,245.42,245.59,7264.0,233.4809,233.5284,233.2813,233.4429,7264.0
2022-07-18 14:50:00,245.6,245.69,245.37,245.65,8983.0,233.4524,233.5379,233.2337,233.4999,8983.0
2022-07-18 15:00:00,245.68,245.99,245.55,245.85,13996.0,233.5284,233.8231,233.4048,233.69,13996.0
2022-07-18 15:10:00,245.8,245.93,245.67,245.86,15415.0,233.6425,233.766,233.5189,233.6995,15415.0
2022-07-18 15:20:00,245.89,245.95,245.41,245.41,11634.0,233.728,233.785,233.2718,233.2718,11634.0
2022-07-18 15:30:00,245.4,245.4,244.73,244.8,18149.0,233.2622,233.2622,232.6254,232.6919,18149.0
2022-07-18 15:40:00,244.76,244.86,244.08,244.11,14630.0,232.6539,232.749,232.0075,232.0361,14630.0
2022-07-18 15:50:00,244.08,244.43,243.96,244.2,116245.0,232.0075,232.3402,231.8935,232.1216,116245.0
2022-07-19 09:30:00,247.0,247.0,244.35,244.36,28384.0,234.7831,234.7831,232.2642,232.2737,28384.0
2022-07-19 09:40:00,244.34,245.07,244.18,244.69,15869.0,232.2547,232.9486,232.1026,232.5874,15869.0
2022-07-19 09:50:00,244.86,245.25,243.66,244.93,17836.0,232.749,233.1197,231.6083,232.8155,17836.0
2022-07-19 10:00:00,244.92,245.08,244.5,244.91,15342.0,232.806,232.9581,232.4068,232.7965,15342.0
2022-07-19 10:10:00,244.9,245.42,244.39,244.76,15602.0,232.787,233.2813,232.3022,232.6539,15602.0
2022-07-19 10:20:00,244.76,245.12,244.47,244.47,42651.0,232.6539,232.9961,232.3782,232.3782,42651.0
2022-07-19 10:30:00,244.42,244.65,244.16,244.3,14967.0,232.3307,232.5493,232.0836,232.2167,14967.0
2022-07-19 10:40:00,244.28,244.54,243.87,244.54,28328.0,232.1976,232.4448,231.8079,232.4448,28328.0
2022-07-19 10:50:00,244.61,245.03,244.42,244.56,23141.0,232.5113,232.9106,232.3307,232.4638,23141.0
2022-07-19 11:00:00,244.65,245.03,244.42,244.47,28661.0,232.5493,232.9106,232.3307,232.3782,28661.0
2022-07-19 11:10:00,244.54,244.98,244.51,244.65,30935.0,232.4448,232.863,232.4163,232.5493,30935.0
2022-07-19 11:20:00,244.69,244.69,244.31,244.53,14070.0,232.5874,232.5874,232.2262,232.4353,14070.0
2022-07-19 11:30:00,244.56,244.95,244.55,244.7,12376.0,232.4638,232.8345,232.4543,232.5969,12376.0
2022-07-19 11:40:00,244.66,244.68,243.99,244.16,14813.0,232.5589,232.5779,231.922,232.0836,14813.0
2022-07-19 11:50:00,244.17,244.21,243.52,243.88,12432.0,232.0931,232.1311,231.4752,231.8174,12432.0
2022-07-19 12:00:00,243.91,243.92,243.11,243.14,14111.0,231.8459,231.8555,231.0855,231.114,14111.0
2022-07-19 12:10:00,243.11,243.2,243.01,243.14,29783.0,231.0855,231.1711,230.9905,231.114,29783.0
2022-07-19 12:20:00,243.11,244.24,243.09,243.91,15560.0,231.0855,232.1596,231.0665,231.8459,15560.0
2022-07-19 12:30:00,243.97,244.39,243.76,243.82,17915.0,231.903,232.3022,231.7034,231.7604,17915.0
2022-07-19 12:40:00,243.87,244.23,243.75,243.8,22215.0,231.8079,232.1501,231.6939,231.7414,22215.0
2022-07-19 12:50:00,243.79,244.13,243.65,244.09,16109.0,231.7319,232.0551,231.5988,232.017,16109.0
2022-07-19 13:00:00,244.09,244.41,244.01,244.06,9448.0,232.017,232.3212,231.941,231.9885,9448.0
2022-07-19 13:10:00,244.11,244.23,243.45,243.54,30541.0,232.0361,232.1501,231.4087,231.4942,30541.0
2022-07-19 13:20:00,243.53,243.93,243.49,243.81,11695.0,231.4847,231.865,231.4467,231.7509,11695.0
2022-07-19 13:30:00,243.81,244.09,243.52,243.93,20128.0,231.7509,232.017,231.4752,231.865,20128.0
2022-07-19 13:40:00,243.97,244.22,243.82,244.14,9494.0,231.903,232.1406,231.7604,232.0646,9494.0
2022-07-19 13:50:00,244.09,244.47,243.97,244.29,18230.0,232.017,232.3782,231.903,232.2072,18230.0
2022-07-19 14:00:00,244.46,244.82,244.46,244.8,12330.0,232.3687,232.7109,232.3687,232.6919,12330.0
2022-07-19 14:10:00,244.8,244.8,244.37,244.56,19218.0,232.6919,232.6919,232.2832,232.4638,19218.0
2022-07-19 14:20:00,244.56,244.58,244.21,244.29,12156.0,232.4638,232.4828,232.1311,232.2072,12156.0
2022-07-19 14:30:00,244.43,244.5,244.16,244.38,14203.0,232.3402,232.4068,232.0836,232.2927,14203.0
2022-07-19 14:40:00,244.38,244.38,243.7,243.87,21865.0,232.2927,232.2927,231.6463,231.8079,21865.0
2022-07-19 14:50:00,243.86,244.28,243.86,244.26,17327.0,231.7984,232.1976,231.7984,232.1786,17327.0
2022-07-19 15:00:00,244.29,244.55,244.22,244.51,24756.0,232.2072,232.4543,232.1406,232.4163,24756.0
2022-07-19 15:10:00,244.46,244.54,244.22,244.5,20704.0,232.3687,232.4448,232.1406,232.4068,20704.0
2022-07-19 15:20:00,244.5,244.61,244.33,244.38,65234.0,232.4068,232.5113,232.2452,232.2927,65234.0
2022-07-19 15:30:00,244.4,244.44,244.1,244.23,36414.0,232.3117,232.3497,232.0265,232.1501,36414.0
2022-07-19 15:40:00,244.24,245.07,244.24,244.86,43618.0,232.1596,232.9486,232.1596,232.749,43618.0
2022-07-19 15:50:00,244.82,245.66,244.74,245.35,134403.0,232.7109,233.5094,232.6349,233.2147,134403.0
2022-07-20 09:30:00,245.54,246.31,245.27,246.23,20271.0,233.3953,234.1272,233.1387,234.0512,20271.0
2022-07-20 09:40:00,246.46,247.0,245.91,246.47,7939.0,234.2698,234.7831,233.747,234.2793,7939.0
2022-07-20 09:50:00,246.74,246.76,245.83,245.88,14382.0,234.536,234.555,233.671,233.7185,14382.0
2022-07-20 10:00:00,246.06,246.33,245.63,246.3,10882.0,233.8896,234.1463,233.4809,234.1177,10882.0
2022-07-20 10:10:00,246.31,246.67,246.08,246.64,21251.0,234.1272,234.4694,233.9086,234.4409,21251.0
2022-07-20 10:20:00,246.56,246.98,246.56,246.66,27983.0,234.3649,234.7641,234.3649,234.4599,27983.0
2022-07-20 10:30:00,246.55,247.25,246.39,246.79,58866.0,234.3554,235.0207,234.2033,234.5835,58866.0
2022-07-20 10:40:00,246.65,247.1,246.55,247.0,6228.0,234.4504,234.8782,234.3554,234.7831,6228.0
2022-07-20 10:50:00,246.92,247.18,246.81,247.14,10786.0,234.7071,234.9542,234.6025,234.9162,10786.0
2022-07-20 11:00:00,247.12,247.44,246.84,247.44,7041.0,234.8972,235.2013,234.631,235.2013,7041.0
2022-07-20 11:10:00,247.61,247.77,247.37,247.37,7539.0,235.3629,235.515,235.1348,235.1348,7539.0
2022-07-20 11:20:00,247.43,247.62,247.06,247.5,5771.0,235.1918,235.3724,234.8401,235.2584,5771.0
2022-07-20 11:30:00,247.35,248.25,247.35,247.68,25559.0,235.1158,235.9713,235.1158,235.4295,25559.0
2022-07-20 11:40:00,247.84,247.84,247.34,247.34,5571.0,235.5816,235.5816,235.1063,235.1063,5571.0
2022-07-20 11:50:00,247.3,247.7,247.21,247.43,4705.0,235.0683,235.4485,234.9827,235.1918,4705.0
2022-07-20 12:00:00,247.36,247.53,247.23,247.41,7319.0,235.1253,235.2869,235.0017,235.1728,7319.0
2022-07-20 12:10:00,247.39,247.52,246.92,247.01,4983.0,235.1538,235.2774,234.7071,234.7926,4983.0
2022-07-20 12:20:00,247.09,247.74,247.04,247.7,5601.0,234.8687,235.4865,234.8211,235.4485,5601.0
2022-07-20 12:30:00,247.66,247.9,247.43,247.61,5055.0,235.4105,235.6386,235.1918,235.3629,5055.0
2022-07-20 12:40:00,247.68,247.69,246.99,247.04,7153.0,235.4295,235.439,234.7736,234.8211,7153.0
2022-07-20 12:50:00,247.13,247.48,247.13,247.34,5269.0,234.9067,235.2394,234.9067,235.1063,5269.0
2022-07-20 13:00:00,247.34,247.34,246.91,246.94,22656.0,235.1063,235.1063,234.6976,234.7261,22656.0
2022-07-20 13:10:00,247.02,247.02,246.57,246.68,6923.0,234.8021,234.8021,234.3744,234.4789,6923.0
2022-07-20 13:20:00,246.68,246.8,246.39,246.76,7139.0,234.4789,234.593,234.2033,234.555,7139.0
2022-07-20 13:30:00,246.8,247.1,246.67,246.78,12323.0,234.593,234.8782,234.4694,234.574,12323.0
2022-07-20 13:40:00,246.81,246.9,246.46,246.47,7236.0,234.6025,234.6881,234.2698,234.2793,7236.0
2022-07-20 13:50:00,246.42,246.57,246.02,246.07,26249.0,234.2318,234.3744,233.8516,233.8991,26249.0
2022-07-20 14:00:00,246.17,246.69,246.13,246.69,7173.0,233.9942,234.4884,233.9561,234.4884,7173.0
2022-07-20 14:10:00,246.63,246.76,246.45,246.59,10751.0,234.4314,234.555,234.2603,234.3934,10751.0
2022-07-20 14:20:00,246.58,246.96,246.58,246.91,9098.0,234.3839,234.7451,234.3839,234.6976,9098.0
2022-07-20 14:30:00,246.86,246.95,246.66,246.95,13620.0,234.65,234.7356,234.4599,234.7356,13620.0
2022-07-20 14:40:00,247.0,247.0,246.8,246.85,6993.0,234.7831,234.7831,234.593,234.6405,6993.0
2022-07-20 14:50:00,246.83,246.87,246.23,246.52,17660.0,234.6215,234.6595,234.0512,234.3269,17660.0
2022-07-20 15:00:00,246.52,247.03,246.43,246.69,14490.0,234.3269,234.8116,234.2413,234.4884,14490.0
2022-07-20 15:10:00,246.8,247.57,246.78,247.56,26037.0,234.593,235.3249,234.574,235.3154,26037.0
2022-07-20 15:20:00,247.6,247.6,247.19,247.24,23377.0,235.3534,235.3534,234.9637,235.0112,23377.0
2022-07-20 15:30:00,247.23,247.23,246.89,246.96,20082.0,235.0017,235.0017,234.6786,234.7451,20082.0
2022-07-20 15:40:00,246.97,247.28,246.85,247.27,28550.0,234.7546,235.0493,234.6405,235.0398,28550.0
2022-07-20 15:50:00,247.25,247.32,245.69,246.28,193941.0,235.0207,235.0873,233.5379,234.0987,193941.0
2022-07-21 09:30:00,246.64,246.86,243.88,245.3,31821.0,234.4409,234.65,231.8174,233.1672,31821.0
2022-07-21 09:40:00,245.07,245.4,243.87,244.16,33405.0,232.9486,233.2622,231.8079,232.0836,33405.0
2022-07-21 09:50:00,244.31,244.46,243.16,243.22,21169.0,232.2262,232.3687,231.133,231.1901,21169.0
2022-07-21 10:00:00,243.16,243.64,242.43,242.94,56550.0,231.133,231.5893,230.4391,230.9239,56550.0
2022-07-21 10:10:00,242.99,243.18,241.53,242.09,26106.0,230.9715,231.1521,229.5837,230.116,26106.0
2022-07-21 10:20:00,242.08,242.95,241.61,242.81,47191.0,230.1065,230.9334,229.6597,230.8004,47191.0
2022-07-21 10:30:00,242.98,244.1,242.96,243.96,27754.0,230.9619,232.0265,230.9429,231.8935,27754.0
2022-07-21 10:40:00,243.86,244.04,243.56,243.7,18894.0,231.7984,231.9695,231.5133,231.6463,18894.0
2022-07-21 10:50:00,243.72,244.61,243.48,244.59,31123.0,231.6653,232.5113,231.4372,232.4923,31123.0
2022-07-21 11:00:00,244.62,245.23,244.57,244.7,20772.0,232.5208,233.1007,232.4733,232.5969,20772.0
2022-07-21 11:10:00,244.75,244.78,244.04,244.44,14427.0,232.6444,232.6729,231.9695,232.3497,14427.0
2022-07-21 11:20:00,244.5,244.5,243.9,244.19,10819.0,232.4068,232.4068,231.8364,232.1121,10819.0
2022-07-21 11:30:00,244.24,244.75,244.03,244.03,14772.0,232.1596,232.6444,231.96,231.96,14772.0
2022-07-21 11:40:00,244.11,244.39,244.0,244.18,16246.0,232.0361,232.3022,231.9315,232.1026,16246.0
2022-07-21 11:50:00,244.22,244.67,244.22,244.48,6853.0,232.1406,232.5684,232.1406,232.3878,6853.0
2022-07-21 12:00:00,244.44,244.96,244.34,244.89,5320.0,232.3497,232.844,232.2547,232.7775,5320.0
2022-07-21 12:10:00,244.95,244.97,244.4,244.84,8622.0,232.8345,232.8535,232.3117,232.7299,8622.0
2022-07-21 12:20:00,244.81,245.2,244.67,245.16,20741.0,232.7014,233.0721,232.5684,233.0341,20741.0
2022-07-21 12:30:00,245.13,245.49,245.02,245.28,9741.0,233.0056,233.3478,232.901,233.1482,9741.0
2022-07-21 12:40:00,245.25,245.46,245.16,245.39,8717.0,233.1197,233.3193,233.0341,233.2527,8717.0
2022-07-21 12:50:00,245.37,245.73,245.35,245.7,9464.0,233.2337,233.5759,233.2147,233.5474,9464.0
2022-07-21 13:00:00,245.74,245.85,245.56,245.75,9353.0,233.5854,233.69,233.4143,233.5949,9353.0
2022-07-21 13:10:00,245.71,245.72,245.47,245.71,7579.0,233.5569,233.5664,233.3288,233.5569,7579.0
2022-07-21 13:20:00,245.72,245.97,245.59,245.9,14621.0,233.5664,233.8041,233.4429,233.7375,14621.0
2022-07-21 13:30:00,245.9,245.96,245.49,245.67,63743.0,233.7375,233.7946,233.3478,233.5189,63743.0
2022-07-21 13:40:00,245.81,246.65,245.81,246.46,31296.0,233.652,234.4504,233.652,234.2698,31296.0
2022-07-21 13:50:00,246.42,247.09,246.37,247.0,23607.0,234.2318,234.8687,234.1843,234.7831,23607.0
2022-07-21 14:00:00,247.03,247.21,246.66,247.19,33540.0,234.8116,234.9827,234.4599,234.9637,33540.0
2022-07-21 14:10:00,247.25,247.67,247.13,247.48,17360.0,235.0207,235.42,234.9067,235.2394,17360.0
2022-07-21 14:20:00,247.51,247.67,246.93,246.93,10157.0,235.2679,235.42,234.7166,234.7166,10157.0
2022-07-21 14:30:00,246.78,247.05,246.6,246.81,9584.0,234.574,234.8306,234.4029,234.6025,9584.0
2022-07-21 14:40:00,246.81,246.92,246.54,246.77,8308.0,234.6025,234.7071,234.3459,234.5645,8308.0
2022-07-21 14:50:00,246.82,246.98,246.62,246.77,6963.0,234.612,234.7641,234.4219,234.5645,6963.0
2022-07-21 15:00:00,246.76,247.05,246.73,247.05,11536.0,234.555,234.8306,234.5265,234.8306,11536.0
2022-07-21 15:10:00,246.97,247.2,246.73,247.15,10579.0,234.7546,234.9732,234.5265,234.9257,10579.0
2022-07-21 15:20:00,247.12,247.58,247.09,247.55,12025.0,234.8972,235.3344,234.8687,235.3059,12025.0
2022-07-21 15:30:00,247.56,247.65,247.09,247.12,30537.0,235.3154,235.401,234.8687,234.8972,30537.0
2022-07-21 15:40:00,247.14,247.3,246.98,247.17,38929.0,234.9162,235.0683,234.7641,234.9447,38929.0
2022-07-21 15:50:00,247.22,247.24,246.66,246.99,140162.0,234.9922,235.0112,234.4599,234.7736,140162.0
2022-07-22 09:30:00,247.73,248.63,246.94,248.17,16383.0,235.477,236.3325,234.7261,235.8952,16383.0
2022-07-22 09:40:00,248.23,249.75,248.2,248.76,39393.0,235.9523,237.3971,235.9238,236.4561,39393.0
2022-07-22 09:50:00,249.32,249.37,248.66,249.06,13011.0,236.9884,237.0359,236.361,236.7412,13011.0
2022-07-22 10:00:00,249.13,249.95,248.8,249.88,28097.0,236.8078,237.5872,236.4941,237.5207,28097.0
2022-07-22 10:10:00,249.72,250.51,249.65,250.11,22832.0,237.3686,238.1195,237.302,237.7393,22832.0
2022-07-22 10:20:00,250.15,250.25,249.94,249.96,9256.0,237.7773,237.8724,237.5777,237.5967,9256.0
2022-07-22 10:30:00,250.04,250.35,249.77,249.84,20964.0,237.6728,237.9674,237.4161,237.4826,20964.0
2022-07-22 10:40:00,249.69,249.93,249.17,249.17,6535.0,237.3401,237.5682,236.8458,236.8458,6535.0
2022-07-22 10:50:00,249.23,249.98,249.18,249.74,17850.0,236.9028,237.6157,236.8553,237.3876,17850.0
2022-07-22 11:00:00,249.68,249.68,248.68,248.68,6196.0,237.3306,237.3306,236.38,236.38,6196.0
2022-07-22 11:10:00,248.67,249.06,248.54,248.77,6442.0,236.3705,236.7412,236.2469,236.4656,6442.0
2022-07-22 11:20:00,248.73,248.73,247.75,247.75,7109.0,236.4275,236.4275,235.496,235.496,7109.0
2022-07-22 11:30:00,247.84,247.97,247.42,247.97,9598.0,235.5816,235.7051,235.1823,235.7051,9598.0
2022-07-22 11:40:00,247.99,248.27,247.89,247.99,6539.0,235.7241,235.9903,235.6291,235.7241,6539.0
2022-07-22 11:50:00,248.04,248.47,248.01,248.28,4708.0,235.7717,236.1804,235.7432,235.9998,4708.0
2022-07-22 12:00:00,248.39,248.41,248.16,248.3,2850.0,236.1044,236.1234,235.8857,236.0188,2850.0
2022-07-22 12:10:00,248.22,248.34,247.94,248.17,8677.0,235.9428,236.0568,235.6766,235.8952,8677.0
2022-07-22 12:20:00,247.92,248.11,247.65,248.1,3220.0,235.6576,235.8382,235.401,235.8287,3220.0
2022-07-22 12:30:00,248.11,248.43,248.09,248.26,4773.0,235.8382,236.1424,235.8192,235.9808,4773.0
2022-07-22 12:40:00,248.09,248.24,247.79,247.9,5465.0,235.8192,235.9618,235.534,235.6386,5465.0
2022-07-22 12:50:00,247.93,248.07,247.81,247.99,3017.0,235.6671,235.8002,235.553,235.7241,3017.0
2022-07-22 13:00:00,247.87,247.87,247.65,247.7,3429.0,235.6101,235.6101,235.401,235.4485,3429.0
2022-07-22 13:10:00,247.79,247.8,247.2,247.44,6944.0,235.534,235.5435,234.9732,235.2013,6944.0
2022-07-22 13:20:00,247.48,247.48,247.15,247.31,2914.0,235.2394,235.2394,234.9257,235.0778,2914.0
2022-07-22 13:30:00,247.2,247.27,246.76,246.81,11105.0,234.9732,235.0398,234.555,234.6025,11105.0
2022-07-22 13:40:00,246.88,247.14,246.73,246.9,3875.0,234.669,234.9162,234.5265,234.6881,3875.0
2022-07-22 13:50:00,246.9,247.01,246.69,247.01,2519.0,234.6881,234.7926,234.4884,234.7926,2519.0
2022-07-22 14:00:00,247.03,247.03,246.52,246.92,9246.0,234.8116,234.8116,234.3269,234.7071,9246.0
2022-07-22 14:10:00,246.91,246.91,246.56,246.72,5893.0,234.6976,234.6976,234.3649,234.517,5893.0
2022-07-22 14:20:00,246.76,246.95,246.63,246.93,4703.0,234.555,234.7356,234.4314,234.7166,4703.0
2022-07-22 14:30:00,246.9,246.94,246.57,246.82,6405.0,234.6881,234.7261,234.3744,234.612,6405.0
2022-07-22 14:40:00,246.74,246.8,246.37,246.44,4891.0,234.536,234.593,234.1843,234.2508,4891.0
2022-07-22 14:50:00,246.42,246.78,246.32,246.38,11421.0,234.2318,234.574,234.1367,234.1938,11421.0
2022-07-22 15:00:00,246.43,246.55,246.32,246.4,8153.0,234.2413,234.3554,234.1367,234.2128,8153.0
2022-07-22 15:10:00,246.37,246.91,246.22,246.71,6666.0,234.1843,234.6976,234.0417,234.5075,6666.0
2022-07-22 15:20:00,246.79,247.01,246.76,246.96,10909.0,234.5835,234.7926,234.555,234.7451,10909.0
2022-07-22 15:30:00,246.96,247.21,246.84,247.01,16175.0,234.7451,234.9827,234.631,234.7926,16175.0
2022-07-22 15:40:00,246.93,247.22,246.88,247.19,20495.0,234.7166,234.9922,234.669,234.9637,20495.0
2022-07-22 15:50:00,247.2,248.01,247.12,247.88,92369.0,234.9732,235.7432,234.8972,235.6196,92369.0
2022-07-25 09:30:00,248.24,248.27,247.63,248.07,16369.0,235.9618,235.9903,235.382,235.8002,16369.0
2022-07-25 09:40:00,248.0,248.7,247.0,248.17,15970.0,235.7337,236.399,234.7831,235.8952,15970.0
2022-07-25 09:50:00,248.4,248.83,248.4,248.67,10455.0,236.1139,236.5226,236.1139,236.3705,10455.0
2022-07-25 10:00:00,248.81,249.22,247.97,247.98,11799.0,236.5036,236.8933,235.7051,235.7146,11799.0
2022-07-25 10:10:00,247.99,248.17,247.3,247.35,4636.0,235.7241,235.8952,235.0683,235.1158,4636.0
2022-07-25 10:20:00,247.32,247.73,247.0,247.31,8362.0,235.0873,235.477,234.7831,235.0778,8362.0
2022-07-25 10:30:00,247.09,247.31,246.84,247.07,3772.0,234.8687,235.0778,234.631,234.8496,3772.0
2022-07-25 10:40:00,246.93,247.78,246.82,247.59,15636.0,234.7166,235.5245,234.612,235.3439,15636.0
2022-07-25 10:50:00,247.64,248.41,247.51,247.94,22185.0,235.3915,236.1234,235.2679,235.6766,22185.0
2022-07-25 11:00:00,248.02,248.76,247.9,248.76,11859.0,235.7527,236.4561,235.6386,236.4561,11859.0
2022-07-25 11:10:00,248.77,248.77,247.26,247.33,16430.0,236.4656,236.4656,235.0303,235.0968,16430.0
2022-07-25 11:20:00,247.4,247.75,247.18,247.69,3835.0,235.1633,235.496,234.9542,235.439,3835.0
2022-07-25 11:30:00,247.69,247.92,247.58,247.76,3599.0,235.439,235.6576,235.3344,235.5055,3599.0
2022-07-25 11:40:00,247.67,247.7,247.12,247.31,2942.0,235.42,235.4485,234.8972,235.0778,2942.0
2022-07-25 11:50:00,247.17,247.46,246.96,247.04,5552.0,234.9447,235.2204,234.7451,234.8211,5552.0
2022-07-25 12:00:00,247.18,247.28,246.8,246.8,19319.0,234.9542,235.0493,234.593,234.593,19319.0
2022-07-25 12:10:00,246.77,246.88,246.32,246.45,7690.0,234.5645,234.669,234.1367,234.2603,7690.0
2022-07-25 12:20:00,246.31,246.87,246.29,246.85,4582.0,234.1272,234.6595,234.1082,234.6405,4582.0
2022-07-25 12:30:00,246.87,247.12,246.79,246.97,3318.0,234.6595,234.8972,234.5835,234.7546,3318.0
2022-07-25 12:40:00,246.92,247.4,246.92,247.29,2896.0,234.7071,235.1633,234.7071,235.0588,2896.0
2022-07-25 12:50:00,247.08,247.31,247.08,247.31,3736.0,234.8592,235.0778,234.8592,235.0778,3736.0
2022-07-25 13:00:00,247.23,247.3,246.93,247.19,4315.0,235.0017,235.0683,234.7166,234.9637,4315.0
2022-07-25 13:10:00,247.12,247.14,246.92,246.98,1400.0,234.8972,234.9162,234.7071,234.7641,1400.0
2022-07-25 13:20:00,246.86,247.01,246.68,246.71,3166.0,234.65,234.7926,234.4789,234.5075,3166.0
2022-07-25 13:30:00,246.72,247.09,246.65,246.65,5189.0,234.517,234.8687,234.4504,234.4504,5189.0
2022-07-25 13:40:00,246.67,246.69,246.56,246.59,4985.0,234.4694,234.4884,234.3649,234.3934,4985.0
2022-07-25 13:50:00,246.63,246.71,246.38,246.38,5205.0,234.4314,234.5075,234.1938,234.1938,5205.0
2022-07-25 14:00:00,246.39,246.6,246.37,246.49,3429.0,234.2033,234.4029,234.1843,234.2983,3429.0
2022-07-25 14:10:00,246.57,246.69,246.46,246.64,3460.0,234.3744,234.4884,234.2698,234.4409,3460.0
2022-07-25 14:20:00,246.67,246.69,246.59,246.67,3300.0,234.4694,234.4884,234.3934,234.4694,3300.0
2022-07-25 14:30:00,246.61,246.63,246.41,246.54,9734.0,234.4124,234.4314,234.2223,234.3459,9734.0
2022-07-25 14:40:00,246.59,246.98,246.56,246.98,4363.0,234.3934,234.7641,234.3649,234.7641,4363.0
2022-07-25 14:50:00,246.93,246.96,246.72,246.72,3692.0,234.7166,234.7451,234.517,234.517,3692.0
2022-07-25 15:00:00,246.69,246.87,246.44,246.61,4491.0,234.4884,234.6595,234.2508,234.4124,4491.0
2022-07-25 15:10:00,246.64,246.68,246.49,246.68,5474.0,234.4409,234.4789,234.2983,234.4789,5474.0
2022-07-25 15:20:00,246.66,246.99,246.66,246.76,6366.0,234.4599,234.7736,234.4599,234.555,6366.0
2022-07-25 15:30:00,246.73,247.08,246.63,247.06,6789.0,234.5265,234.8592,234.4314,234.8401,6789.0
2022-07-25 15:40:00,247.08,247.37,247.03,247.29,9840.0,234.8592,235.1348,234.8116,235.0588,9840.0
2022-07-25 15:50:00,247.34,247.99,247.28,247.73,53299.0,235.1063,235.7241,235.0493,235.477,53299.0
2022-07-26 09:30:00,239.32,243.55,239.32,243.23,118273.0,227.483,231.5038,227.483,231.1996,118273.0
2022-07-26 09:40:00,243.17,243.6,241.23,241.77,55777.0,231.1425,231.5513,229.2985,229.8118,55777.0
2022-07-26 09:50:00,241.73,243.42,241.46,242.96,33430.0,229.7738,231.3802,229.5171,230.9429,33430.0
2022-07-26 10:00:00,242.71,243.37,241.91,243.27,53019.0,230.7053,231.3327,229.9449,231.2376,53019.0
2022-07-26 10:10:00,243.16,243.79,242.55,243.65,45699.0,231.133,231.7319,230.5532,231.5988,45699.0
2022-07-26 10:20:00,243.65,244.06,242.54,242.69,41143.0,231.5988,231.9885,230.5437,230.6863,41143.0
2022-07-26 10:30:00,242.69,243.15,242.64,242.91,31038.0,230.6863,231.1235,230.6388,230.8954,31038.0
2022-07-26 10:40:00,242.88,242.88,241.64,241.7,30759.0,230.8669,230.8669,229.6882,229.7453,30759.0
2022-07-26 10:50:00,241.68,242.99,241.68,242.82,26524.0,229.7262,230.9715,229.7262,230.8099,26524.0
2022-07-26 11:00:00,242.91,243.45,242.78,242.82,19077.0,230.8954,231.4087,230.7718,230.8099,19077.0
2022-07-26 11:10:00,242.88,242.99,242.4,242.73,37661.0,230.8669,230.9715,230.4106,230.7243,37661.0
2022-07-26 11:20:00,242.71,242.71,241.5,241.76,97832.0,230.7053,230.7053,229.5551,229.8023,97832.0
2022-07-26 11:30:00,241.64,242.76,241.63,242.23,29773.0,229.6882,230.7528,229.6787,230.249,29773.0
2022-07-26 11:40:00,242.33,242.94,242.15,242.2,16150.0,230.3441,230.9239,230.173,230.2205,16150.0
2022-07-26 11:50:00,242.18,242.55,241.98,242.38,18600.0,230.2015,230.5532,230.0114,230.3916,18600.0
2022-07-26 12:00:00,242.46,242.89,242.38,242.68,22705.0,230.4677,230.8764,230.3916,230.6768,22705.0
2022-07-26 12:10:00,242.56,243.1,242.39,243.03,12196.0,230.5627,231.076,230.4011,231.0095,12196.0
2022-07-26 12:20:00,243.01,243.27,242.72,243.09,12389.0,230.9905,231.2376,230.7148,231.0665,12389.0
2022-07-26 12:30:00,243.1,243.32,242.77,242.84,20216.0,231.076,231.2851,230.7623,230.8289,20216.0
2022-07-26 12:40:00,242.67,243.05,242.6,242.94,10341.0,230.6673,231.0285,230.6007,230.9239,10341.0
2022-07-26 12:50:00,242.9,242.98,242.64,242.73,6706.0,230.8859,230.9619,230.6388,230.7243,6706.0
2022-07-26 13:00:00,242.8,242.82,242.55,242.72,18867.0,230.7908,230.8099,230.5532,230.7148,18867.0
2022-07-26 13:10:00,242.73,242.94,242.55,242.56,38762.0,230.7243,230.9239,230.5532,230.5627,38762.0
2022-07-26 13:20:00,242.62,243.4,242.6,243.39,22931.0,230.6198,231.3612,230.6007,231.3517,22931.0
2022-07-26 13:30:00,243.39,243.49,242.88,242.88,16059.0,231.3517,231.4467,230.8669,230.8669,16059.0
2022-07-26 13:40:00,242.88,243.06,242.83,242.87,23432.0,230.8669,231.038,230.8194,230.8574,23432.0
2022-07-26 13:50:00,242.93,243.1,242.89,242.94,12501.0,230.9144,231.076,230.8764,230.9239,12501.0
2022-07-26 14:00:00,242.92,243.52,242.82,242.82,22031.0,230.9049,231.4752,230.8099,230.8099,22031.0
2022-07-26 14:10:00,242.87,243.01,242.64,242.95,17629.0,230.8574,230.9905,230.6388,230.9334,17629.0
2022-07-26 14:20:00,242.9,242.9,242.29,242.35,12758.0,230.8859,230.8859,230.3061,230.3631,12758.0
2022-07-26 14:30:00,242.28,242.31,241.66,241.68,43052.0,230.2966,230.3251,229.7072,229.7262,43052.0
2022-07-26 14:40:00,241.74,241.76,241.35,241.61,20501.0,229.7833,229.8023,229.4126,229.6597,20501.0
2022-07-26 14:50:00,241.6,241.73,241.23,241.35,15920.0,229.6502,229.7738,229.2985,229.4126,15920.0
2022-07-26 15:00:00,241.37,241.55,241.13,241.47,30491.0,229.4316,229.6027,229.2034,229.5266,30491.0
2022-07-26 15:10:00,241.46,242.21,241.42,241.9,34858.0,229.5171,230.23,229.4791,229.9354,34858.0
2022-07-26 15:20:00,241.96,242.6,241.96,242.04,15985.0,229.9924,230.6007,229.9924,230.0684,15985.0
2022-07-26 15:30:00,241.98,242.26,241.71,242.07,24815.0,230.0114,230.2776,229.7548,230.097,24815.0
2022-07-26 15:40:00,242.02,242.04,241.36,241.95,37545.0,230.0494,230.0684,229.4221,229.9829,37545.0
2022-07-26 15:50:00,241.95,242.08,241.13,241.36,173682.0,229.9829,230.1065,229.2034,229.4221,173682.0
2022-07-27 09:30:00,243.0,243.81,241.93,242.48,56728.0,230.981,231.7509,229.9639,230.4867,56728.0
2022-07-27 09:40:00,242.83,242.83,240.95,241.38,17676.0,230.8194,230.8194,229.0324,229.4411,17676.0
2022-07-27 09:50:00,241.34,241.49,240.62,241.11,25752.0,229.4031,229.5456,228.7187,229.1844,25752.0
2022-07-27 10:00:00,241.0,241.27,240.73,241.0,11141.0,229.0799,229.3365,228.8232,229.0799,11141.0
2022-07-27 10:10:00,241.02,241.8,240.99,241.32,8217.0,229.0989,229.8403,229.0704,229.3841,8217.0
2022-07-27 10:20:00,241.33,242.07,241.33,241.78,33119.0,229.3936,230.097,229.3936,229.8213,33119.0
2022-07-27 10:30:00,241.93,242.0,241.37,241.44,15725.0,229.9639,230.0304,229.4316,229.4981,15725.0
2022-07-27 10:40:00,241.47,241.63,240.97,241.61,35734.0,229.5266,229.6787,229.0514,229.6597,35734.0
2022-07-27 10:50:00,241.58,241.84,241.43,241.69,10015.0,229.6312,229.8783,229.4886,229.7358,10015.0
2022-07-27 11:00:00,241.71,242.08,241.48,241.52,12428.0,229.7548,230.1065,229.5361,229.5742,12428.0
2022-07-27 11:10:00,241.57,242.16,241.49,242.03,21035.0,229.6217,230.1825,229.5456,230.0589,21035.0
2022-07-27 11:20:00,242.01,242.01,241.5,241.7,8199.0,230.0399,230.0399,229.5551,229.7453,8199.0
2022-07-27 11:30:00,241.68,242.06,241.67,242.02,17555.0,229.7262,230.0874,229.7167,230.0494,17555.0
2022-07-27 11:40:00,242.02,242.38,241.88,242.38,7996.0,230.0494,230.3916,229.9164,230.3916,7996.0
2022-07-27 11:50:00,242.38,243.15,242.32,243.14,31722.0,230.3916,231.1235,230.3346,231.114,31722.0
2022-07-27 12:00:00,243.12,243.51,242.99,243.0,8872.0,231.095,231.4657,230.9715,230.981,8872.0
2022-07-27 12:10:00,243.02,243.4,242.92,243.34,9090.0,231.0,231.3612,230.9049,231.3041,9090.0
2022-07-27 12:20:00,243.29,243.36,243.14,243.14,7243.0,231.2566,231.3232,231.114,231.114,7243.0
2022-07-27 12:30:00,243.13,243.48,243.08,243.36,4520.0,231.1045,231.4372,231.057,231.3232,4520.0
2022-07-27 12:40:00,243.47,243.6,242.85,243.0,6059.0,231.4277,231.5513,230.8384,230.981,6059.0
2022-07-27 12:50:00,243.09,243.09,242.79,242.89,13761.0,231.0665,231.0665,230.7813,230.8764,13761.0
2022-07-27 13:00:00,242.9,243.16,242.87,243.04,11349.0,230.8859,231.133,230.8574,231.019,11349.0
2022-07-27 13:10:00,243.09,243.32,243.02,243.02,11851.0,231.0665,231.2851,231.0,231.0,11851.0
2022-07-27 13:20:00,243.05,243.4,242.98,243.34,7802.0,231.0285,231.3612,230.9619,231.3041,7802.0
2022-07-27 13:30:00,243.19,243.55,243.18,243.4,14720.0,231.1616,231.5038,231.1521,231.3612,14720.0
2022-07-27 13:40:00,243.34,243.87,243.31,243.7,19070.0,231.3041,231.8079,231.2756,231.6463,19070.0
2022-07-27 13:50:00,243.54,243.69,243.38,243.58,7494.0,231.4942,231.6368,231.3422,231.5323,7494.0
2022-07-27 14:00:00,243.55,243.62,242.72,242.78,24088.0,231.5038,231.5703,230.7148,230.7718,24088.0
2022-07-27 14:10:00,242.84,243.41,242.83,243.22,8479.0,230.8289,231.3707,230.8194,231.1901,8479.0
2022-07-27 14:20:00,243.4,243.79,243.3,243.62,12946.0,231.3612,231.7319,231.2661,231.5703,12946.0
2022-07-27 14:30:00,243.61,244.6,243.23,244.41,16143.0,231.5608,232.5018,231.1996,232.3212,16143.0
2022-07-27 14:40:00,244.52,245.29,244.52,245.26,24490.0,232.4258,233.1577,232.4258,233.1292,24490.0
2022-07-27 14:50:00,245.24,245.6,244.81,245.27,28259.0,233.1102,233.4524,232.7014,233.1387,28259.0
2022-07-27 15:00:00,245.4,245.91,245.13,245.57,9277.0,233.2622,233.747,233.0056,233.4238,9277.0
2022-07-27 15:10:00,245.63,246.12,245.5,245.7,10913.0,233.4809,233.9466,233.3573,233.5474,10913.0
2022-07-27 15:20:00,245.66,246.52,245.64,246.51,12482.0,233.5094,234.3269,233.4904,234.3173,12482.0
2022-07-27 15:30:00,246.48,246.48,245.99,245.99,13916.0,234.2888,234.2888,233.8231,233.8231,13916.0
2022-07-27 15:40:00,246.07,246.35,245.8,245.8,19233.0,233.8991,234.1653,233.6425,233.6425,19233.0
2022-07-27 15:50:00,245.89,245.96,244.31,244.45,148724.0,233.728,233.7946,232.2262,232.3592,148724.0
2022-07-28 09:30:00,245.12,246.22,244.65,244.77,25489.0,232.9961,234.0417,232.5493,232.6634,25489.0
2022-07-28 09:40:00,244.55,244.69,243.21,243.28,14553.0,232.4543,232.5874,231.1806,231.2471,14553.0
2022-07-28 09:50:00,243.45,243.64,243.16,243.18,15631.0,231.4087,231.5893,231.133,231.1521,15631.0
2022-07-28 10:00:00,243.43,243.99,242.88,243.11,23769.0,231.3897,231.922,230.8669,231.0855,23769.0
2022-07-28 10:10:00,243.21,243.84,243.1,243.49,30509.0,231.1806,231.7794,231.076,231.4467,30509.0
2022-07-28 10:20:00,243.48,244.16,243.38,243.75,18108.0,231.4372,232.0836,231.3422,231.6939,18108.0
2022-07-28 10:30:00,243.77,245.27,243.74,244.93,15621.0,231.7129,233.1387,231.6844,232.8155,15621.0
2022-07-28 10:40:00,244.81,245.67,244.66,245.67,13582.0,232.7014,233.5189,232.5589,233.5189,13582.0
2022-07-28 10:50:00,245.66,245.66,244.95,245.25,16238.0,233.5094,233.5094,232.8345,233.1197,16238.0
2022-07-28 11:00:00,245.26,245.26,244.65,244.83,22779.0,233.1292,233.1292,232.5493,232.7204,22779.0
2022-07-28 11:10:00,244.81,244.91,243.86,244.81,19528.0,232.7014,232.7965,231.7984,232.7014,19528.0
2022-07-28 11:20:00,244.8,245.1,244.7,244.97,81361.0,232.6919,232.9771,232.5969,232.8535,81361.0
2022-07-28 11:30:00,244.95,245.14,244.79,244.98,43968.0,232.8345,233.0151,232.6824,232.863,43968.0
2022-07-28 11:40:00,245.03,245.03,244.48,244.77,15472.0,232.9106,232.9106,232.3878,232.6634,15472.0
2022-07-28 11:50:00,244.77,244.86,244.36,244.43,11296.0,232.6634,232.749,232.2737,232.3402,11296.0
2022-07-28 12:00:00,244.52,244.67,244.16,244.16,11368.0,232.4258,232.5684,232.0836,232.0836,11368.0
2022-07-28 12:10:00,244.3,245.46,244.3,245.31,11333.0,232.2167,233.3193,232.2167,233.1767,11333.0
2022-07-28 12:20:00,245.25,246.29,245.17,246.27,17542.0,233.1197,234.1082,233.0436,234.0892,17542.0
2022-07-28 12:30:00,246.26,246.27,245.91,246.06,6780.0,234.0797,234.0892,233.747,233.8896,6780.0
2022-07-28 12:40:00,245.97,246.09,245.8,246.04,3491.0,233.8041,233.9181,233.6425,233.8706,3491.0
2022-07-28 12:50:00,246.01,246.36,245.96,246.32,6171.0,233.8421,234.1748,233.7946,234.1367,6171.0
2022-07-28 13:00:00,246.26,246.29,245.99,246.24,4952.0,234.0797,234.1082,233.8231,234.0607,4952.0
2022-07-28 13:10:00,246.2,246.46,246.18,246.41,7060.0,234.0227,234.2698,234.0037,234.2223,7060.0
2022-07-28 13:20:00,246.49,246.75,246.43,246.75,11527.0,234.2983,234.5455,234.2413,234.5455,11527.0
2022-07-28 13:30:00,246.77,246.82,246.3,246.46,6229.0,234.5645,234.612,234.1177,234.2698,6229.0
2022-07-28 13:40:00,246.33,246.84,246.23,246.51,31406.0,234.1463,234.631,234.0512,234.3173,31406.0
2022-07-28 13:50:00,246.44,246.87,246.37,246.78,19727.0,234.2508,234.6595,234.1843,234.574,19727.0
2022-07-28 14:00:00,246.73,246.78,246.24,246.51,8221.0,234.5265,234.574,234.0607,234.3173,8221.0
2022-07-28 14:10:00,246.47,246.72,246.41,246.58,13864.0,234.2793,234.517,234.2223,234.3839,13864.0
2022-07-28 14:20:00,246.54,246.67,245.99,246.15,14780.0,234.3459,234.4694,233.8231,233.9752,14780.0
2022-07-28 14:30:00,246.07,246.07,245.55,245.78,12145.0,233.8991,233.8991,233.4048,233.6235,12145.0
2022-07-28 14:40:00,245.82,246.02,245.79,245.97,10914.0,233.6615,233.8516,233.633,233.8041,10914.0
2022-07-28 14:50:00,246.02,246.09,245.72,245.85,12086.0,233.8516,233.9181,233.5664,233.69,12086.0
2022-07-28 15:00:00,245.89,245.98,245.63,245.76,11007.0,233.728,233.8136,233.4809,233.6044,11007.0
2022-07-28 15:10:00,245.73,245.76,245.39,245.52,14524.0,233.5759,233.6044,233.2527,233.3763,14524.0
2022-07-28 15:20:00,245.51,245.73,245.47,245.73,20053.0,233.3668,233.5759,233.3288,233.5759,20053.0
2022-07-28 15:30:00,245.66,245.87,245.29,245.61,20196.0,233.5094,233.709,233.1577,233.4619,20196.0
2022-07-28 15:40:00,245.58,245.64,245.02,245.24,49542.0,233.4333,233.4904,232.901,233.1102,49542.0
2022-07-28 15:50:00,245.28,245.4,244.71,245.16,168234.0,233.1482,233.2622,232.6064,233.0341,168234.0
2022-07-29 09:30:00,246.19,246.63,243.52,243.52,23368.0,234.0132,234.4314,231.4752,231.4752,23368.0
2022-07-29 09:40:00,243.53,244.86,243.26,244.7,9577.0,231.4847,232.749,231.2281,232.5969,9577.0
2022-07-29 09:50:00,244.75,246.17,244.61,246.16,16963.0,232.6444,233.9942,232.5113,233.9847,16963.0
2022-07-29 10:00:00,246.13,247.28,245.63,247.2,16024.0,233.9561,235.0493,233.4809,234.9732,16024.0
2022-07-29 10:10:00,247.13,247.98,247.13,247.97,36662.0,234.9067,235.7146,234.9067,235.7051,36662.0
2022-07-29 10:20:00,247.98,248.38,247.83,248.28,14181.0,235.7146,236.0949,235.5721,235.9998,14181.0
2022-07-29 10:30:00,248.32,248.32,247.8,247.81,10323.0,236.0378,236.0378,235.5435,235.553,10323.0
2022-07-29 10:40:00,247.81,248.0,247.47,247.67,12680.0,235.553,235.7337,235.2299,235.42,12680.0
2022-07-29 10:50:00,247.55,247.78,246.64,246.7,10249.0,235.3059,235.5245,234.4409,234.498,10249.0
2022-07-29 11:00:00,246.67,247.11,246.14,247.09,16501.0,234.4694,234.8877,233.9656,234.8687,16501.0
2022-07-29 11:10:00,247.23,247.34,246.89,247.34,11579.0,235.0017,235.1063,234.6786,235.1063,11579.0
2022-07-29 11:20:00,247.34,247.7,247.32,247.37,8608.0,235.1063,235.4485,235.0873,235.1348,8608.0
2022-07-29 11:30:00,247.38,247.46,246.99,247.4,6385.0,235.1443,235.2204,234.7736,235.1633,6385.0
2022-07-29 11:40:00,247.42,247.55,247.2,247.43,8161.0,235.1823,235.3059,234.9732,235.1918,8161.0
2022-07-29 11:50:00,247.4,247.96,247.38,247.86,14731.0,235.1633,235.6956,235.1443,235.6006,14731.0
2022-07-29 12:00:00,247.89,247.93,247.28,247.29,9817.0,235.6291,235.6671,235.0493,235.0588,9817.0
2022-07-29 12:10:00,247.23,247.54,247.21,247.34,7587.0,235.0017,235.2964,234.9827,235.1063,7587.0
2022-07-29 12:20:00,247.33,247.62,247.2,247.62,9363.0,235.0968,235.3724,234.9732,235.3724,9363.0
2022-07-29 12:30:00,247.59,247.59,246.96,247.44,8232.0,235.3439,235.3439,234.7451,235.2013,8232.0
2022-07-29 12:40:00,247.52,247.66,247.37,247.62,4306.0,235.2774,235.4105,235.1348,235.3724,4306.0
2022-07-29 12:50:00,247.6,247.8,247.43,247.58,15791.0,235.3534,235.5435,235.1918,235.3344,15791.0
2022-07-29 13:00:00,247.63,247.77,247.48,247.53,6470.0,235.382,235.515,235.2394,235.2869,6470.0
2022-07-29 13:10:00,247.59,247.74,247.41,247.5,11150.0,235.3439,235.4865,235.1728,235.2584,11150.0
2022-07-29 13:20:00,247.57,247.57,247.07,247.1,6399.0,235.3249,235.3249,234.8496,234.8782,6399.0
2022-07-29 13:30:00,247.12,247.16,246.85,246.89,9073.0,234.8972,234.9352,234.6405,234.6786,9073.0
2022-07-29 13:40:00,247.0,247.28,246.81,247.08,12937.0,234.7831,235.0493,234.6025,234.8592,12937.0
2022-07-29 13:50:00,247.2,247.36,247.03,247.29,9506.0,234.9732,235.1253,234.8116,235.0588,9506.0
2022-07-29 14:00:00,247.47,247.81,247.45,247.74,10471.0,235.2299,235.553,235.2109,235.4865,10471.0
2022-07-29 14:10:00,247.74,247.95,247.65,247.8,7996.0,235.4865,235.6861,235.401,235.5435,7996.0
2022-07-29 14:20:00,247.84,247.95,247.78,247.93,9606.0,235.5816,235.6861,235.5245,235.6671,9606.0
2022-07-29 14:30:00,247.9,247.9,247.57,247.71,19439.0,235.6386,235.6386,235.3249,235.458,19439.0
2022-07-29 14:40:00,247.73,247.75,247.37,247.45,16635.0,235.477,235.496,235.1348,235.2109,16635.0
2022-07-29 14:50:00,247.48,247.9,247.47,247.9,9142.0,235.2394,235.6386,235.2299,235.6386,9142.0
2022-07-29 15:00:00,247.93,248.11,247.79,247.79,14336.0,235.6671,235.8382,235.534,235.534,14336.0
2022-07-29 15:10:00,247.89,248.15,247.73,248.06,13113.0,235.6291,235.8762,235.477,235.7907,13113.0
2022-07-29 15:20:00,248.09,248.44,248.06,248.34,25870.0,235.8192,236.1519,235.7907,236.0568,25870.0
2022-07-29 15:30:00,248.32,248.65,248.15,248.46,22596.0,236.0378,236.3515,235.8762,236.1709,22596.0
2022-07-29 15:40:00,248.44,248.44,248.05,248.15,27166.0,236.1519,236.1519,235.7812,235.8762,27166.0
2022-07-29 15:50:00,248.17,248.6,248.13,248.39,83481.0,235.8952,236.304,235.8572,236.1044,83481.0
2022-08-01 09:30:00,249.07,252.04,248.79,251.43,67036.0,236.7507,239.5738,236.4846,238.994,67036.0
2022-08-01 09:40:00,250.99,253.88,250.99,253.46,79356.0,238.5758,241.3228,238.5758,240.9236,79356.0
2022-08-01 09:50:00,253.69,254.67,253.46,254.39,45955.0,241.1422,242.0737,240.9236,241.8076,45955.0
2022-08-01 10:00:00,254.18,255.14,253.28,254.23,20446.0,241.608,242.5205,240.7525,241.6555,20446.0
2022-08-01 10:10:00,254.33,254.56,253.01,253.02,14819.0,241.7506,241.9692,240.4959,240.5054,14819.0
2022-08-01 10:20:00,252.91,253.15,252.66,252.8,7958.0,240.4008,240.6289,240.1632,240.2962,7958.0
2022-08-01 10:30:00,252.79,253.6,252.79,253.59,13281.0,240.2867,241.0567,240.2867,241.0472,13281.0
2022-08-01 10:40:00,253.8,254.62,253.6,254.18,22797.0,241.2468,242.0262,241.0567,241.608,22797.0
2022-08-01 10:50:00,254.23,254.66,253.84,254.11,19259.0,241.6555,242.0642,241.2848,241.5414,19259.0
2022-08-01 11:00:00,254.13,254.21,253.07,253.07,12607.0,241.5605,241.6365,240.5529,240.5529,12607.0
2022-08-01 11:10:00,253.06,253.39,252.72,252.83,15681.0,240.5434,240.8571,240.2202,240.3248,15681.0
2022-08-01 11:20:00,252.83,253.94,252.74,253.65,8988.0,240.3248,241.3799,240.2392,241.1042,8988.0
2022-08-01 11:30:00,253.65,254.1,253.6,253.76,14966.0,241.1042,241.5319,241.0567,241.2088,14966.0
2022-08-01 11:40:00,253.87,254.11,253.8,253.96,9474.0,241.3133,241.5414,241.2468,241.3989,9474.0
2022-08-01 11:50:00,254.01,254.03,253.66,253.88,6017.0,241.4464,241.4654,241.1137,241.3228,6017.0
2022-08-01 12:00:00,253.88,253.97,253.65,253.66,7709.0,241.3228,241.4084,241.1042,241.1137,7709.0
2022-08-01 12:10:00,253.72,253.79,253.29,253.34,4021.0,241.1707,241.2373,240.762,240.8095,4021.0
2022-08-01 12:20:00,253.34,253.6,253.27,253.32,5845.0,240.8095,241.0567,240.743,240.7905,5845.0
2022-08-01 12:30:00,253.27,253.38,252.83,253.36,6901.0,240.743,240.8475,240.3248,240.8285,6901.0
2022-08-01 12:40:00,253.42,253.65,253.04,253.65,7180.0,240.8856,241.1042,240.5244,241.1042,7180.0
2022-08-01 12:50:00,253.73,253.74,253.28,253.28,5921.0,241.1802,241.1897,240.7525,240.7525,5921.0
2022-08-01 13:00:00,253.27,253.33,252.78,253.3,7875.0,240.743,240.8,240.2772,240.7715,7875.0
2022-08-01 13:10:00,253.19,253.28,252.86,252.86,7632.0,240.6669,240.7525,240.3533,240.3533,7632.0
2022-08-01 13:20:00,252.93,253.09,252.48,252.54,7960.0,240.4198,240.5719,239.9921,240.0491,7960.0
2022-08-01 13:30:00,252.54,252.54,252.02,252.52,12222.0,240.0491,240.0491,239.5548,240.0301,12222.0
2022-08-01 13:40:00,252.57,252.57,252.24,252.44,7661.0,240.0776,240.0776,239.7639,239.954,7661.0
2022-08-01 13:50:00,252.4,252.43,252.14,252.43,4694.0,239.916,239.9445,239.6689,239.9445,4694.0
2022-08-01 14:00:00,252.42,252.43,252.07,252.18,7200.0,239.935,239.9445,239.6023,239.7069,7200.0
2022-08-01 14:10:00,252.26,252.78,252.07,252.46,19866.0,239.7829,240.2772,239.6023,239.9731,19866.0
2022-08-01 14:20:00,252.42,252.59,252.28,252.34,7955.0,239.935,240.0966,239.802,239.859,7955.0
2022-08-01 14:30:00,252.39,252.72,252.34,252.51,9999.0,239.9065,240.2202,239.859,240.0206,9999.0
2022-08-01 14:40:00,252.53,252.65,252.23,252.4,6550.0,240.0396,240.1537,239.7544,239.916,6550.0
2022-08-01 14:50:00,252.38,252.87,252.28,252.66,7960.0,239.897,240.3628,239.802,240.1632,7960.0
2022-08-01 15:00:00,252.69,252.91,252.47,252.81,7865.0,240.1917,240.4008,239.9826,240.3057,7865.0
2022-08-01 15:10:00,252.75,253.05,252.69,252.71,7447.0,240.2487,240.5339,240.1917,240.2107,7447.0
2022-08-01 15:20:00,252.67,252.67,252.52,252.52,10457.0,240.1727,240.1727,240.0301,240.0301,10457.0
2022-08-01 15:30:00,252.52,252.78,252.34,252.64,16484.0,240.0301,240.2772,239.859,240.1442,16484.0
2022-08-01 15:40:00,252.67,252.94,252.53,252.82,28028.0,240.1727,240.4293,240.0396,240.3152,28028.0
2022-08-01 15:50:00,252.89,252.98,252.0,252.03,89145.0,240.3818,240.4673,239.5358,239.5643,89145.0
2022-08-02 09:30:00,253.12,253.88,251.21,252.02,32953.0,240.6004,241.3228,238.7849,239.5548,32953.0
2022-08-02 09:40:00,251.48,251.97,251.39,251.73,7325.0,239.0415,239.5073,238.956,239.2792,7325.0
2022-08-02 09:50:00,251.54,252.25,251.43,251.84,6268.0,239.0986,239.7734,238.994,239.3837,6268.0
2022-08-02 10:00:00,251.82,251.82,250.48,250.54,5440.0,239.3647,239.3647,238.091,238.148,5440.0
2022-08-02 10:10:00,250.26,250.77,250.18,250.65,9860.0,237.8819,238.3666,237.8058,238.2526,9860.0
2022-08-02 10:20:00,250.63,251.42,250.57,251.42,14828.0,238.2336,238.9845,238.1765,238.9845,14828.0
2022-08-02 10:30:00,251.39,251.73,251.28,251.69,7114.0,238.956,239.2792,238.8514,239.2411,7114.0
2022-08-02 10:40:00,251.86,252.16,251.71,252.07,9212.0,239.4027,239.6879,239.2602,239.6023,9212.0
2022-08-02 10:50:00,252.0,252.29,251.77,251.84,7354.0,239.5358,239.8115,239.3172,239.3837,7354.0
2022-08-02 11:00:00,251.88,252.37,251.75,252.2,11997.0,239.4217,239.8875,239.2982,239.7259,11997.0
2022-08-02 11:10:00,252.19,252.26,251.87,252.26,29357.0,239.7164,239.7829,239.4122,239.7829,29357.0
2022-08-02 11:20:00,252.27,252.27,251.78,251.84,6482.0,239.7925,239.7925,239.3267,239.3837,6482.0
2022-08-02 11:30:00,251.83,251.83,251.21,251.36,8558.0,239.3742,239.3742,238.7849,238.9275,8558.0
2022-08-02 11:40:00,251.32,251.55,250.95,251.08,17849.0,238.8894,239.1081,238.5377,238.6613,17849.0
2022-08-02 11:50:00,251.11,251.26,250.98,251.07,8553.0,238.6898,238.8324,238.5663,238.6518,8553.0
2022-08-02 12:00:00,251.01,251.51,250.78,251.03,15732.0,238.5948,239.07,238.3761,238.6138,15732.0
2022-08-02 12:10:00,251.12,251.58,251.04,251.51,6062.0,238.6993,239.1366,238.6233,239.07,6062.0
2022-08-02 12:20:00,251.58,251.99,251.56,251.87,5986.0,239.1366,239.5263,239.1176,239.4122,5986.0
2022-08-02 12:30:00,251.88,251.93,251.48,251.6,6375.0,239.4217,239.4693,239.0415,239.1556,6375.0
2022-08-02 12:40:00,251.57,251.85,251.45,251.85,6185.0,239.1271,239.3932,239.013,239.3932,6185.0
2022-08-02 12:50:00,251.95,251.96,251.57,251.64,7943.0,239.4883,239.4978,239.1271,239.1936,7943.0
2022-08-02 13:00:00,251.51,251.54,251.1,251.34,11593.0,239.07,239.0986,238.6803,238.9085,11593.0
2022-08-02 13:10:00,251.32,251.34,250.98,251.11,11219.0,238.8894,238.9085,238.5663,238.6898,11219.0
2022-08-02 13:20:00,251.12,251.31,250.39,250.52,17182.0,238.6993,238.8799,238.0054,238.129,17182.0
2022-08-02 13:30:00,250.36,250.37,249.86,249.97,16715.0,237.9769,237.9864,237.5017,237.6062,16715.0
2022-08-02 13:40:00,249.95,249.95,249.63,249.75,5599.0,237.5872,237.5872,237.283,237.3971,5599.0
2022-08-02 13:50:00,249.55,249.85,249.55,249.58,5259.0,237.207,237.4921,237.207,237.2355,5259.0
2022-08-02 14:00:00,249.64,250.24,249.58,250.23,3915.0,237.2925,237.8629,237.2355,237.8534,3915.0
2022-08-02 14:10:00,250.17,250.46,250.13,250.21,8670.0,237.7963,238.072,237.7583,237.8343,8670.0
2022-08-02 14:20:00,250.15,250.84,249.97,250.81,7123.0,237.7773,238.4332,237.6062,238.4047,7123.0
2022-08-02 14:30:00,250.79,250.91,250.53,250.75,7573.0,238.3857,238.4997,238.1385,238.3476,7573.0
2022-08-02 14:40:00,250.83,250.88,250.36,250.82,7009.0,238.4237,238.4712,237.9769,238.4142,7009.0
2022-08-02 14:50:00,250.83,250.94,250.44,250.62,6655.0,238.4237,238.5282,238.053,238.2241,6655.0
2022-08-02 15:00:00,250.62,250.91,250.57,250.66,21470.0,238.2241,238.4997,238.1765,238.2621,21470.0
2022-08-02 15:10:00,250.69,250.77,250.31,250.4,13546.0,238.2906,238.3666,237.9294,238.0149,13546.0
2022-08-02 15:20:00,250.31,250.9,250.26,250.86,14286.0,237.9294,238.4902,237.8819,238.4522,14286.0
2022-08-02 15:30:00,250.82,251.16,250.64,251.09,21888.0,238.4142,238.7374,238.2431,238.6708,21888.0
2022-08-02 15:40:00,251.12,251.13,250.85,251.01,20246.0,238.6993,238.7088,238.4427,238.5948,20246.0
2022-08-02 15:50:00,251.07,251.12,250.47,250.63,76924.0,238.6518,238.6993,238.0815,238.2336,76924.0
2022-08-03 09:30:00,252.72,252.82,250.63,251.66,36746.0,240.2202,240.3152,238.2336,239.2126,36746.0
2022-08-03 09:40:00,251.69,251.98,251.07,251.46,7351.0,239.2411,239.5168,238.6518,239.0225,7351.0
2022-08-03 09:50:00,251.33,251.5,250.42,250.61,10369.0,238.8989,239.0605,238.034,238.2146,10369.0
2022-08-03 10:00:00,250.24,250.59,249.73,250.16,13176.0,237.8629,238.1955,237.3781,237.7868,13176.0
2022-08-03 10:10:00,250.23,250.78,249.82,250.02,20918.0,237.8534,238.3761,237.4636,237.6537,20918.0
2022-08-03 10:20:00,250.02,250.89,249.77,250.89,15834.0,237.6537,238.4807,237.4161,238.4807,15834.0
2022-08-03 10:30:00,250.89,251.04,250.21,250.64,6599.0,238.4807,238.6233,237.8343,238.2431,6599.0
2022-08-03 10:40:00,250.5,251.17,250.49,251.03,9115.0,238.11,238.7469,238.1005,238.6138,9115.0
2022-08-03 10:50:00,251.0,251.07,250.66,250.81,12204.0,238.5853,238.6518,238.2621,238.4047,12204.0
2022-08-03 11:00:00,250.89,251.22,250.8,251.22,15527.0,238.4807,238.7944,238.3952,238.7944,15527.0
2022-08-03 11:10:00,251.25,251.34,250.99,250.99,8606.0,238.8229,238.9085,238.5758,238.5758,8606.0
2022-08-03 11:20:00,251.07,251.49,250.95,251.33,7369.0,238.6518,239.051,238.5377,238.8989,7369.0
2022-08-03 11:30:00,251.25,251.51,251.13,251.32,11877.0,238.8229,239.07,238.7088,238.8894,11877.0
2022-08-03 11:40:00,251.31,251.41,251.14,251.26,5250.0,238.8799,238.975,238.7183,238.8324,5250.0
2022-08-03 11:50:00,251.23,251.31,250.98,251.24,10360.0,238.8039,238.8799,238.5663,238.8134,10360.0
2022-08-03 12:00:00,251.31,251.69,251.07,251.27,12285.0,238.8799,239.2411,238.6518,238.8419,12285.0
2022-08-03 12:10:00,251.3,251.38,250.45,250.54,10236.0,238.8704,238.9465,238.0625,238.148,10236.0
2022-08-03 12:20:00,250.55,250.91,250.46,250.65,9097.0,238.1575,238.4997,238.072,238.2526,9097.0
2022-08-03 12:30:00,250.59,251.1,250.48,250.94,8078.0,238.1955,238.6803,238.091,238.5282,8078.0
2022-08-03 12:40:00,251.02,251.16,250.87,251.02,5008.0,238.6043,238.7374,238.4617,238.6043,5008.0
2022-08-03 12:50:00,251.02,251.22,250.91,251.03,10634.0,238.6043,238.7944,238.4997,238.6138,10634.0
2022-08-03 13:00:00,251.1,251.15,250.52,250.62,11976.0,238.6803,238.7278,238.129,238.2241,11976.0
2022-08-03 13:10:00,250.57,250.66,250.23,250.33,7082.0,238.1765,238.2621,237.8534,237.9484,7082.0
2022-08-03 13:20:00,250.32,251.0,250.2,250.88,9008.0,237.9389,238.5853,237.8248,238.4712,9008.0
2022-08-03 13:30:00,250.91,251.0,250.82,250.85,9660.0,238.4997,238.5853,238.4142,238.4427,9660.0
2022-08-03 13:40:00,250.85,251.32,250.79,251.26,7479.0,238.4427,238.8894,238.3857,238.8324,7479.0
2022-08-03 13:50:00,251.31,251.71,251.25,251.63,15781.0,238.8799,239.2602,238.8229,239.1841,15781.0
2022-08-03 14:00:00,251.65,252.01,251.56,251.65,19284.0,239.2031,239.5453,239.1176,239.2031,19284.0
2022-08-03 14:10:00,251.7,252.18,251.57,252.15,38553.0,239.2506,239.7069,239.1271,239.6784,38553.0
2022-08-03 14:20:00,252.16,252.43,251.9,252.36,30156.0,239.6879,239.9445,239.4408,239.878,30156.0
2022-08-03 14:30:00,252.36,252.42,252.18,252.2,13071.0,239.878,239.935,239.7069,239.7259,13071.0
2022-08-03 14:40:00,252.27,252.31,251.96,252.3,7102.0,239.7925,239.8305,239.4978,239.821,7102.0
2022-08-03 14:50:00,252.36,252.69,252.35,252.63,8793.0,239.878,240.1917,239.8685,240.1346,8793.0
2022-08-03 15:00:00,252.58,252.97,252.56,252.72,10330.0,240.0871,240.4578,240.0681,240.2202,10330.0
2022-08-03 15:10:00,252.69,252.75,252.2,252.25,12728.0,240.1917,240.2487,239.7259,239.7734,12728.0
2022-08-03 15:20:00,252.22,252.28,251.87,252.06,8489.0,239.7449,239.802,239.4122,239.5928,8489.0
2022-08-03 15:30:00,252.07,252.51,252.04,252.47,14596.0,239.6023,240.0206,239.5738,239.9826,14596.0
2022-08-03 15:40:00,252.47,253.07,252.42,252.67,21599.0,239.9826,240.5529,239.935,240.1727,21599.0
2022-08-03 15:50:00,252.74,252.76,251.77,251.97,98719.0,240.2392,240.2582,239.3172,239.5073,98719.0
2022-08-04 09:30:00,251.4,251.98,250.12,251.38,26656.0,238.9655,239.5168,237.7488,238.9465,26656.0
2022-08-04 09:40:00,251.37,251.69,250.66,251.22,8800.0,238.937,239.2411,238.2621,238.7944,8800.0
2022-08-04 09:50:00,250.84,252.12,250.84,251.58,9152.0,238.4332,239.6499,238.4332,239.1366,9152.0
2022-08-04 10:00:00,251.55,251.73,250.9,251.34,10091.0,239.1081,239.2792,238.4902,238.9085,10091.0
2022-08-04 10:10:00,251.39,251.7,251.15,251.21,9416.0,238.956,239.2506,238.7278,238.7849,9416.0
2022-08-04 10:20:00,251.2,252.43,250.98,252.09,15076.0,238.7754,239.9445,238.5663,239.6214,15076.0
2022-08-04 10:30:00,252.1,252.37,250.97,251.32,23914.0,239.6309,239.8875,238.5568,238.8894,23914.0
2022-08-04 10:40:00,251.31,252.06,251.14,251.89,4939.0,238.8799,239.5928,238.7183,239.4312,4939.0
2022-08-04 10:50:00,251.75,252.17,251.72,251.88,10262.0,239.2982,239.6974,239.2697,239.4217,10262.0
2022-08-04 11:00:00,251.77,251.8,251.28,251.5,5384.0,239.3172,239.3457,238.8514,239.0605,5384.0
2022-08-04 11:10:00,251.56,251.87,251.38,251.75,8091.0,239.1176,239.4122,238.9465,239.2982,8091.0
2022-08-04 11:20:00,251.73,252.15,251.59,251.66,11860.0,239.2792,239.6784,239.1461,239.2126,11860.0
2022-08-04 11:30:00,251.69,251.9,251.38,251.53,6957.0,239.2411,239.4408,238.9465,239.0891,6957.0
2022-08-04 11:40:00,251.44,251.82,251.41,251.71,7067.0,239.0035,239.3647,238.975,239.2602,7067.0
2022-08-04 11:50:00,251.58,251.77,251.44,251.61,5233.0,239.1366,239.3172,239.0035,239.1651,5233.0
2022-08-04 12:00:00,251.45,251.78,251.41,251.72,12685.0,239.013,239.3267,238.975,239.2697,12685.0
2022-08-04 12:10:00,251.79,252.05,251.59,251.93,12256.0,239.3362,239.5833,239.1461,239.4693,12256.0
2022-08-04 12:20:00,251.93,251.93,251.71,251.83,8789.0,239.4693,239.4693,239.2602,239.3742,8789.0
2022-08-04 12:30:00,251.9,252.03,251.54,251.71,12441.0,239.4408,239.5643,239.0986,239.2602,12441.0
2022-08-04 12:40:00,251.71,251.81,251.39,251.44,8850.0,239.2602,239.3552,238.956,239.0035,8850.0
2022-08-04 12:50:00,251.36,251.59,251.35,251.51,6607.0,238.9275,239.1461,238.918,239.07,6607.0
2022-08-04 13:00:00,251.51,251.85,251.38,251.84,7356.0,239.07,239.3932,238.9465,239.3837,7356.0
2022-08-04 13:10:00,251.9,251.9,251.36,251.45,13804.0,239.4408,239.4408,238.9275,239.013,13804.0
2022-08-04 13:20:00,251.32,251.93,251.32,251.93,10467.0,238.8894,239.4693,238.8894,239.4693,10467.0
2022-08-04 13:30:00,251.88,251.95,251.6,251.65,11506.0,239.4217,239.4883,239.1556,239.2031,11506.0
2022-08-04 13:40:00,251.75,251.8,251.54,251.7,11890.0,239.2982,239.3457,239.0986,239.2506,11890.0
2022-08-04 13:50:00,251.64,251.76,251.36,251.74,14057.0,239.1936,239.3077,238.9275,239.2887,14057.0
2022-08-04 14:00:00,251.71,251.71,251.52,251.52,11846.0,239.2602,239.2602,239.0795,239.0795,11846.0
2022-08-04 14:10:00,251.56,251.65,251.43,251.49,8568.0,239.1176,239.2031,238.994,239.051,8568.0
2022-08-04 14:20:00,251.54,251.76,251.41,251.7,21062.0,239.0986,239.3077,238.975,239.2506,21062.0
2022-08-04 14:30:00,251.72,251.8,251.43,251.73,35350.0,239.2697,239.3457,238.994,239.2792,35350.0
2022-08-04 14:40:00,251.77,251.96,251.62,251.7,34861.0,239.3172,239.4978,239.1746,239.2506,34861.0
2022-08-04 14:50:00,251.72,252.06,251.72,251.87,22897.0,239.2697,239.5928,239.2697,239.4122,22897.0
2022-08-04 15:00:00,251.82,252.0,251.74,251.79,26887.0,239.3647,239.5358,239.2887,239.3362,26887.0
2022-08-04 15:10:00,251.79,251.8,251.57,251.75,28814.0,239.3362,239.3457,239.1271,239.2982,28814.0
2022-08-04 15:20:00,251.73,251.73,251.4,251.55,17374.0,239.2792,239.2792,238.9655,239.1081,17374.0
2022-08-04 15:30:00,251.55,251.62,251.33,251.47,27452.0,239.1081,239.1746,238.8989,239.032,27452.0
2022-08-04 15:40:00,251.47,251.73,251.33,251.51,36031.0,239.032,239.2792,238.8989,239.07,36031.0
2022-08-04 15:50:00,251.51,251.62,251.06,251.3,127323.0,239.07,239.1746,238.6423,238.8704,127323.0
2022-08-05 09:30:00,250.0,251.89,248.68,251.62,49565.0,237.6347,239.4312,236.38,239.1746,49565.0
2022-08-05 09:40:00,251.89,252.02,251.2,251.84,12985.0,239.4312,239.5548,238.7754,239.3837,12985.0
2022-08-05 09:50:00,251.83,251.96,250.67,250.79,8270.0,239.3742,239.4978,238.2716,238.3857,8270.0
2022-08-05 10:00:00,250.79,251.02,250.13,251.02,19982.0,238.3857,238.6043,237.7583,238.6043,19982.0
2022-08-05 10:10:00,251.02,251.6,250.16,251.43,23566.0,238.6043,239.1556,237.7868,238.994,23566.0
2022-08-05 10:20:00,251.27,251.59,250.82,251.41,9578.0,238.8419,239.1461,238.4142,238.975,9578.0
2022-08-05 10:30:00,251.56,251.73,251.04,251.43,22525.0,239.1176,239.2792,238.6233,238.994,22525.0
2022-08-05 10:40:00,251.5,251.5,250.87,251.08,11519.0,239.0605,239.0605,238.4617,238.6613,11519.0
2022-08-05 10:50:00,251.02,251.47,250.91,251.24,14214.0,238.6043,239.032,238.4997,238.8134,14214.0
2022-08-05 11:00:00,251.24,251.32,250.48,250.52,17084.0,238.8134,238.8894,238.091,238.129,17084.0
2022-08-05 11:10:00,250.49,251.35,250.37,251.18,16539.0,238.1005,238.918,237.9864,238.7564,16539.0
2022-08-05 11:20:00,251.19,251.25,250.57,250.71,10444.0,238.7659,238.8229,238.1765,238.3096,10444.0
2022-08-05 11:30:00,250.61,251.29,250.57,250.76,15767.0,238.2146,238.8609,238.1765,238.3571,15767.0
2022-08-05 11:40:00,250.76,250.88,250.51,250.58,12700.0,238.3571,238.4712,238.1195,238.186,12700.0
2022-08-05 11:50:00,250.56,250.69,250.49,250.55,11320.0,238.167,238.2906,238.1005,238.1575,11320.0
2022-08-05 12:00:00,250.61,251.14,250.6,250.97,5872.0,238.2146,238.7183,238.2051,238.5568,5872.0
2022-08-05 12:10:00,250.96,251.57,250.96,251.18,12634.0,238.5472,239.1271,238.5472,238.7564,12634.0
2022-08-05 12:20:00,251.18,251.51,250.96,251.43,8807.0,238.7564,239.07,238.5472,238.994,8807.0
2022-08-05 12:30:00,251.42,251.42,251.15,251.42,7170.0,238.9845,238.9845,238.7278,238.9845,7170.0
2022-08-05 12:40:00,251.42,251.44,251.13,251.34,14013.0,238.9845,239.0035,238.7088,238.9085,14013.0
2022-08-05 12:50:00,251.34,251.34,250.91,251.06,8765.0,238.9085,238.9085,238.4997,238.6423,8765.0
2022-08-05 13:00:00,251.03,251.43,250.98,251.32,8024.0,238.6138,238.994,238.5663,238.8894,8024.0
2022-08-05 13:10:00,251.32,251.41,251.01,251.1,14290.0,238.8894,238.975,238.5948,238.6803,14290.0
2022-08-05 13:20:00,251.14,251.33,250.93,251.0,22005.0,238.7183,238.8989,238.5187,238.5853,22005.0
2022-08-05 13:30:00,251.01,251.47,250.96,251.44,13953.0,238.5948,239.032,238.5472,239.0035,13953.0
2022-08-05 13:40:00,251.42,251.81,251.42,251.64,6937.0,238.9845,239.3552,238.9845,239.1936,6937.0
2022-08-05 13:50:00,251.71,251.74,251.3,251.39,6155.0,239.2602,239.2887,238.8704,238.956,6155.0
2022-08-05 14:00:00,251.41,251.53,251.23,251.29,7900.0,238.975,239.0891,238.8039,238.8609,7900.0
2022-08-05 14:10:00,251.31,251.37,251.0,251.09,9796.0,238.8799,238.937,238.5853,238.6708,9796.0
2022-08-05 14:20:00,251.13,251.17,251.0,251.06,11493.0,238.7088,238.7469,238.5853,238.6423,11493.0
2022-08-05 14:30:00,251.0,251.58,250.92,251.19,28925.0,238.5853,239.1366,238.5092,238.7659,28925.0
2022-08-05 14:40:00,251.18,251.34,251.01,251.17,31715.0,238.7564,238.9085,238.5948,238.7469,31715.0
2022-08-05 14:50:00,251.19,251.64,250.98,251.45,21536.0,238.7659,239.1936,238.5663,239.013,21536.0
2022-08-05 15:00:00,251.43,251.72,251.31,251.31,10485.0,238.994,239.2697,238.8799,238.8799,10485.0
2022-08-05 15:10:00,251.41,251.56,251.16,251.49,28035.0,238.975,239.1176,238.7374,239.051,28035.0
2022-08-05 15:20:00,251.53,251.64,251.3,251.59,20270.0,239.0891,239.1936,238.8704,239.1461,20270.0
2022-08-05 15:30:00,251.59,252.1,251.59,252.04,41599.0,239.1461,239.6309,239.1461,239.5738,41599.0
2022-08-05 15:40:00,252.06,252.66,252.01,252.6,24929.0,239.5928,240.1632,239.5453,240.1061,24929.0
2022-08-05 15:50:00,252.71,253.29,252.4,253.0,101100.0,240.2107,240.762,239.916,240.4863,101100.0
2022-08-08 09:30:00,253.49,258.23,253.49,257.0,138520.0,240.9521,245.4577,240.9521,244.2885,138520.0
2022-08-08 09:40:00,257.05,257.55,256.15,256.35,26403.0,244.336,244.8113,243.4805,243.6707,26403.0
2022-08-08 09:50:00,256.18,257.09,256.18,256.87,16986.0,243.5091,244.374,243.5091,244.1649,16986.0
2022-08-08 10:00:00,257.08,257.38,256.13,256.59,17275.0,244.3645,244.6497,243.4615,243.8988,17275.0
2022-08-08 10:10:00,256.62,257.51,256.31,257.5,27123.0,243.9273,244.7733,243.6326,244.7638,27123.0
2022-08-08 10:20:00,257.51,258.27,257.26,257.33,20717.0,244.7733,245.4957,244.5356,244.6022,20717.0
2022-08-08 10:30:00,257.4,258.15,257.4,258.03,12806.0,244.6687,245.3816,244.6687,245.2676,12806.0
2022-08-08 10:40:00,258.15,258.96,258.05,258.48,19526.0,245.3816,246.1516,245.2866,245.6953,19526.0
2022-08-08 10:50:00,258.53,259.25,258.51,259.11,15513.0,245.7428,246.4272,245.7238,246.2941,15513.0
2022-08-08 11:00:00,259.23,259.41,258.83,259.02,8947.0,246.4082,246.5793,246.028,246.2086,8947.0
2022-08-08 11:10:00,259.11,259.65,258.74,259.07,31662.0,246.2941,246.8074,245.9424,246.2561,31662.0
2022-08-08 11:20:00,259.03,259.48,258.88,258.94,9065.0,246.2181,246.6458,246.0755,246.1325,9065.0
2022-08-08 11:30:00,258.95,259.31,258.31,258.75,17914.0,246.1421,246.4842,245.5337,245.9519,17914.0
2022-08-08 11:40:00,258.7,258.75,257.61,258.29,6383.0,245.9044,245.9519,244.8683,245.5147,6383.0
2022-08-08 11:50:00,258.37,258.79,258.18,258.39,7669.0,245.5907,245.99,245.4101,245.6097,7669.0
2022-08-08 12:00:00,258.4,258.41,257.31,257.52,6392.0,245.6193,245.6288,244.5832,244.7828,6392.0
2022-08-08 12:10:00,257.37,257.46,256.46,256.54,10304.0,244.6402,244.7257,243.7752,243.8513,10304.0
2022-08-08 12:20:00,256.57,257.06,256.52,256.54,5058.0,243.8798,244.3455,243.8322,243.8513,5058.0
2022-08-08 12:30:00,256.67,256.94,256.39,256.78,30396.0,243.9748,244.2315,243.7087,244.0794,30396.0
2022-08-08 12:40:00,256.76,256.98,256.32,256.32,5812.0,244.0604,244.2695,243.6421,243.6421,5812.0
2022-08-08 12:50:00,256.34,256.44,256.04,256.31,5258.0,243.6611,243.7562,243.376,243.6326,5258.0
2022-08-08 13:00:00,256.21,256.25,255.66,255.73,9597.0,243.5376,243.5756,243.0148,243.0813,9597.0
2022-08-08 13:10:00,255.69,256.05,255.56,255.98,6379.0,243.0433,243.3855,242.9197,243.319,6379.0
2022-08-08 13:20:00,256.06,256.07,255.41,255.41,6823.0,243.395,243.4045,242.7771,242.7771,6823.0
2022-08-08 13:30:00,255.34,255.6,255.09,255.09,5922.0,242.7106,242.9577,242.473,242.473,5922.0
2022-08-08 13:40:00,255.05,255.65,255.05,255.4,8805.0,242.4349,243.0053,242.4349,242.7676,8805.0
2022-08-08 13:50:00,255.42,256.1,255.29,255.93,6684.0,242.7866,243.433,242.6631,243.2714,6684.0
2022-08-08 14:00:00,255.88,255.88,255.07,255.59,18283.0,243.2239,243.2239,242.454,242.9482,18283.0
2022-08-08 14:10:00,255.63,255.71,255.09,255.15,6207.0,242.9863,243.0623,242.473,242.53,6207.0
2022-08-08 14:20:00,255.18,255.43,254.92,255.15,7993.0,242.5585,242.7962,242.3114,242.53,7993.0
2022-08-08 14:30:00,255.12,255.21,254.81,254.84,6769.0,242.5015,242.587,242.2068,242.2353,6769.0
2022-08-08 14:40:00,254.81,255.19,254.75,254.9,4494.0,242.2068,242.568,242.1498,242.2924,4494.0
2022-08-08 14:50:00,254.89,255.04,254.72,254.95,9266.0,242.2829,242.4254,242.1213,242.3399,9266.0
2022-08-08 15:00:00,254.95,255.1,254.93,255.08,6650.0,242.3399,242.4825,242.3209,242.4635,6650.0
2022-08-08 15:10:00,255.07,255.13,254.92,255.02,10124.0,242.454,242.511,242.3114,242.4064,10124.0
2022-08-08 15:20:00,255.03,255.29,254.92,255.08,10893.0,242.4159,242.6631,242.3114,242.4635,10893.0
2022-08-08 15:30:00,255.05,255.34,254.98,255.25,11223.0,242.4349,242.7106,242.3684,242.6251,11223.0
2022-08-08 15:40:00,255.27,255.71,255.12,255.66,22978.0,242.6441,243.0623,242.5015,243.0148,22978.0
2022-08-08 15:50:00,255.67,255.73,255.12,255.34,64894.0,243.0243,243.0813,242.5015,242.7106,64894.0
2022-08-09 09:30:00,256.72,256.72,255.52,255.59,23333.0,244.0223,244.0223,242.8817,242.9482,23333.0
2022-08-09 09:40:00,255.55,255.63,254.61,254.66,14133.0,242.9102,242.9863,242.0167,242.0642,14133.0
2022-08-09 09:50:00,254.51,255.7,254.51,255.67,10024.0,241.9217,243.0528,241.9217,243.0243,10024.0
2022-08-09 10:00:00,255.62,255.72,254.88,254.99,10108.0,242.9768,243.0718,242.2734,242.3779,10108.0
2022-08-09 10:10:00,254.97,255.63,254.97,255.26,16163.0,242.3589,242.9863,242.3589,242.6346,16163.0
2022-08-09 10:20:00,255.35,255.97,255.13,255.45,8467.0,242.7201,243.3094,242.511,242.8152,8467.0
2022-08-09 10:30:00,255.52,255.82,255.11,255.82,24771.0,242.8817,243.1669,242.492,243.1669,24771.0
2022-08-09 10:40:00,256.0,256.25,255.76,255.85,10497.0,243.338,243.5756,243.1098,243.1954,10497.0
2022-08-09 10:50:00,256.0,256.04,255.51,255.65,7950.0,243.338,243.376,242.8722,243.0053,7950.0
2022-08-09 11:00:00,255.69,255.77,255.07,255.38,9304.0,243.0433,243.1193,242.454,242.7486,9304.0
2022-08-09 11:10:00,255.4,256.31,255.4,256.2,16079.0,242.7676,243.6326,242.7676,243.5281,16079.0
2022-08-09 11:20:00,256.38,256.47,255.97,256.17,10061.0,243.6992,243.7847,243.3094,243.4996,10061.0
2022-08-09 11:30:00,256.13,256.37,255.98,256.14,5717.0,243.4615,243.6897,243.319,243.471,5717.0
2022-08-09 11:40:00,256.23,256.24,255.83,256.09,7188.0,243.5566,243.5661,243.1764,243.4235,7188.0
2022-08-09 11:50:00,255.98,256.17,255.84,255.84,8010.0,243.319,243.4996,243.1859,243.1859,8010.0
2022-08-09 12:00:00,255.94,256.14,255.79,255.96,4540.0,243.2809,243.471,243.1383,243.2999,4540.0
2022-08-09 12:10:00,255.97,256.69,255.9,256.55,14390.0,243.3094,243.9938,243.2429,243.8608,14390.0
2022-08-09 12:20:00,256.5,256.6,256.03,256.33,6002.0,243.8132,243.9083,243.3665,243.6516,6002.0
2022-08-09 12:30:00,256.35,256.35,255.48,255.62,9532.0,243.6707,243.6707,242.8437,242.9768,9532.0
2022-08-09 12:40:00,255.62,255.64,255.45,255.52,7275.0,242.9768,242.9958,242.8152,242.8817,7275.0
2022-08-09 12:50:00,255.51,255.67,255.39,255.65,7406.0,242.8722,243.0243,242.7581,243.0053,7406.0
2022-08-09 13:00:00,255.65,255.68,255.31,255.34,4792.0,243.0053,243.0338,242.6821,242.7106,4792.0
2022-08-09 13:10:00,255.37,255.64,255.37,255.39,6792.0,242.7391,242.9958,242.7391,242.7581,6792.0
2022-08-09 13:20:00,255.38,255.5,255.32,255.43,2800.0,242.7486,242.8627,242.6916,242.7962,2800.0
2022-08-09 13:30:00,255.43,255.57,255.29,255.4,5627.0,242.7962,242.9292,242.6631,242.7676,5627.0
2022-08-09 13:40:00,255.36,255.45,254.85,254.97,9235.0,242.7296,242.8152,242.2448,242.3589,9235.0
2022-08-09 13:50:00,254.97,255.0,254.76,254.76,10640.0,242.3589,242.3874,242.1593,242.1593,10640.0
2022-08-09 14:00:00,254.86,254.9,254.66,254.89,17184.0,242.2543,242.2924,242.0642,242.2829,17184.0
2022-08-09 14:10:00,254.9,255.09,254.74,254.92,14168.0,242.2924,242.473,242.1403,242.3114,14168.0
2022-08-09 14:20:00,254.94,255.0,254.63,254.64,9155.0,242.3304,242.3874,242.0357,242.0452,9155.0
2022-08-09 14:30:00,254.65,254.69,254.24,254.32,8013.0,242.0547,242.0928,241.665,241.7411,8013.0
2022-08-09 14:40:00,254.35,254.47,254.27,254.42,11076.0,241.7696,241.8836,241.6935,241.8361,11076.0
2022-08-09 14:50:00,254.46,254.66,254.35,254.4,15513.0,241.8741,242.0642,241.7696,241.8171,15513.0
2022-08-09 15:00:00,254.37,254.48,254.26,254.27,9288.0,241.7886,241.8931,241.684,241.6935,9288.0
2022-08-09 15:10:00,254.22,254.41,254.21,254.31,12971.0,241.646,241.8266,241.6365,241.7316,12971.0
2022-08-09 15:20:00,254.28,254.65,254.27,254.44,11659.0,241.703,242.0547,241.6935,241.8551,11659.0
2022-08-09 15:30:00,254.44,254.7,254.28,254.35,12465.0,241.8551,242.1023,241.703,241.7696,12465.0
2022-08-09 15:40:00,254.35,254.61,254.32,254.57,22106.0,241.7696,242.0167,241.7411,241.9787,22106.0
2022-08-09 15:50:00,254.57,254.88,253.91,253.96,134753.0,241.9787,242.2734,241.3513,241.3989,134753.0
2022-08-10 09:30:00,257.0,257.37,255.97,256.07,19625.0,244.2885,244.6402,243.3094,243.4045,19625.0
2022-08-10 09:40:00,256.14,256.47,255.62,255.93,15335.0,243.471,243.7847,242.9768,243.2714,15335.0
2022-08-10 09:50:00,256.0,256.02,255.21,255.91,27155.0,243.338,243.357,242.587,243.2524,27155.0
2022-08-10 10:00:00,255.92,256.23,255.45,256.23,14099.0,243.2619,243.5566,242.8152,243.5566,14099.0
2022-08-10 10:10:00,256.41,256.48,255.92,255.94,19510.0,243.7277,243.7942,243.2619,243.2809,19510.0
2022-08-10 10:20:00,255.96,255.97,255.2,255.87,39833.0,243.2999,243.3094,242.5775,243.2144,39833.0
2022-08-10 10:30:00,255.95,256.24,255.82,256.21,14333.0,243.2904,243.5661,243.1669,243.5376,14333.0
2022-08-10 10:40:00,256.25,256.47,256.25,256.3,9382.0,243.5756,243.7847,243.5756,243.6231,9382.0
2022-08-10 10:50:00,256.34,256.44,255.84,256.28,7076.0,243.6611,243.7562,243.1859,243.6041,7076.0
2022-08-10 11:00:00,256.35,257.0,256.13,256.66,10110.0,243.6707,244.2885,243.4615,243.9653,10110.0
2022-08-10 11:10:00,256.69,256.76,256.36,256.75,5334.0,243.9938,244.0604,243.6802,244.0509,5334.0
2022-08-10 11:20:00,256.89,257.0,256.63,256.63,5830.0,244.1839,244.2885,243.9368,243.9368,5830.0
2022-08-10 11:30:00,256.73,256.78,256.16,256.34,9483.0,244.0319,244.0794,243.49,243.6611,9483.0
2022-08-10 11:40:00,256.39,256.57,256.36,256.48,3209.0,243.7087,243.8798,243.6802,243.7942,3209.0
2022-08-10 11:50:00,256.54,256.73,256.48,256.48,2821.0,243.8513,244.0319,243.7942,243.7942,2821.0
2022-08-10 12:00:00,256.42,256.47,255.95,256.11,8398.0,243.7372,243.7847,243.2904,243.4425,8398.0
2022-08-10 12:10:00,256.17,256.7,256.17,256.48,14915.0,243.4996,244.0033,243.4996,243.7942,14915.0
2022-08-10 12:20:00,256.47,256.6,256.29,256.44,4680.0,243.7847,243.9083,243.6136,243.7562,4680.0
2022-08-10 12:30:00,256.42,256.42,256.03,256.03,4356.0,243.7372,243.7372,243.3665,243.3665,4356.0
2022-08-10 12:40:00,256.08,256.16,255.93,256.02,17916.0,243.414,243.49,243.2714,243.357,17916.0
2022-08-10 12:50:00,256.09,256.37,256.09,256.3,1900.0,243.4235,243.6897,243.4235,243.6231,1900.0
2022-08-10 13:00:00,256.33,256.48,255.88,256.04,12221.0,243.6516,243.7942,243.2239,243.376,12221.0
2022-08-10 13:10:00,255.96,256.2,255.96,256.06,10302.0,243.2999,243.5281,243.2999,243.395,10302.0
2022-08-10 13:20:00,256.1,256.12,255.67,255.67,6235.0,243.433,243.452,243.0243,243.0243,6235.0
2022-08-10 13:30:00,255.7,255.76,255.5,255.76,5287.0,243.0528,243.1098,242.8627,243.1098,5287.0
2022-08-10 13:40:00,255.72,255.83,255.62,255.73,4188.0,243.0718,243.1764,242.9768,243.0813,4188.0
2022-08-10 13:50:00,255.64,255.7,255.28,255.36,5966.0,242.9958,243.0528,242.6536,242.7296,5966.0
2022-08-10 14:00:00,255.25,255.3,254.57,254.69,17781.0,242.6251,242.6726,241.9787,242.0928,17781.0
2022-08-10 14:10:00,254.77,254.8,254.42,254.42,11386.0,242.1688,242.1973,241.8361,241.8361,11386.0
2022-08-10 14:20:00,254.35,254.44,254.0,254.1,7580.0,241.7696,241.8551,241.4369,241.5319,7580.0
2022-08-10 14:30:00,254.16,254.16,253.81,253.97,15226.0,241.589,241.589,241.2563,241.4084,15226.0
2022-08-10 14:40:00,253.92,253.98,253.29,253.54,8719.0,241.3608,241.4179,240.762,240.9996,8719.0
2022-08-10 14:50:00,253.48,253.48,253.03,253.05,11417.0,240.9426,240.9426,240.5149,240.5339,11417.0
2022-08-10 15:00:00,253.14,253.35,253.05,253.16,24830.0,240.6194,240.819,240.5339,240.6384,24830.0
2022-08-10 15:10:00,253.16,253.38,253.06,253.09,34045.0,240.6384,240.8475,240.5434,240.5719,34045.0
2022-08-10 15:20:00,253.09,253.37,253.03,253.27,16112.0,240.5719,240.838,240.5149,240.743,16112.0
2022-08-10 15:30:00,253.2,253.36,253.07,253.28,31196.0,240.6765,240.8285,240.5529,240.7525,31196.0
2022-08-10 15:40:00,253.27,253.67,253.16,253.62,19687.0,240.743,241.1232,240.6384,241.0757,19687.0
2022-08-10 15:50:00,253.68,254.43,253.54,254.38,85927.0,241.1327,241.8456,240.9996,241.7981,85927.0
2022-08-11 09:30:00,255.59,256.97,254.18,254.59,20002.0,242.9482,244.26,241.608,241.9977,20002.0
2022-08-11 09:40:00,254.7,254.7,253.66,254.23,7791.0,242.1023,242.1023,241.1137,241.6555,7791.0
2022-08-11 09:50:00,254.22,255.24,254.21,254.97,11109.0,241.646,242.6156,241.6365,242.3589,11109.0
2022-08-11 10:00:00,254.97,255.0,253.62,253.85,30606.0,242.3589,242.3874,241.0757,241.2943,30606.0
2022-08-11 10:10:00,253.84,254.79,253.83,254.79,8437.0,241.2848,242.1878,241.2753,242.1878,8437.0
2022-08-11 10:20:00,254.89,255.12,254.38,254.6,17646.0,242.2829,242.5015,241.7981,242.0072,17646.0
2022-08-11 10:30:00,254.63,255.06,254.21,254.26,32128.0,242.0357,242.4445,241.6365,241.684,32128.0
2022-08-11 10:40:00,254.16,254.9,254.13,254.84,5590.0,241.589,242.2924,241.5605,242.2353,5590.0
2022-08-11 10:50:00,254.96,255.09,254.04,254.05,6270.0,242.3494,242.473,241.4749,241.4844,6270.0
2022-08-11 11:00:00,254.05,254.25,253.62,254.04,17492.0,241.4844,241.6745,241.0757,241.4749,17492.0
2022-08-11 11:10:00,254.1,254.13,253.44,253.63,21054.0,241.5319,241.5605,240.9046,241.0852,21054.0
2022-08-11 11:20:00,253.57,253.96,253.46,253.46,5613.0,241.0282,241.3989,240.9236,240.9236,5613.0
2022-08-11 11:30:00,253.44,253.58,252.84,252.88,8567.0,240.9046,241.0377,240.3343,240.3723,8567.0
2022-08-11 11:40:00,252.89,252.94,251.61,252.47,29106.0,240.3818,240.4293,239.1651,239.9826,29106.0
2022-08-11 11:50:00,252.58,252.78,252.21,252.46,12603.0,240.0871,240.2772,239.7354,239.9731,12603.0
2022-08-11 12:00:00,252.43,252.47,251.94,252.22,8894.0,239.9445,239.9826,239.4788,239.7449,8894.0
2022-08-11 12:10:00,252.22,252.45,252.03,252.15,11575.0,239.7449,239.9635,239.5643,239.6784,11575.0
2022-08-11 12:20:00,252.09,252.74,251.93,252.73,20837.0,239.6214,240.2392,239.4693,240.2297,20837.0
2022-08-11 12:30:00,252.64,252.72,252.38,252.58,12840.0,240.1442,240.2202,239.897,240.0871,12840.0
2022-08-11 12:40:00,252.58,252.59,252.03,252.25,26310.0,240.0871,240.0966,239.5643,239.7734,26310.0
2022-08-11 12:50:00,252.22,252.36,252.09,252.29,10922.0,239.7449,239.878,239.6214,239.8115,10922.0
2022-08-11 13:00:00,252.24,252.37,252.04,252.26,12786.0,239.7639,239.8875,239.5738,239.7829,12786.0
2022-08-11 13:10:00,252.27,252.7,252.18,252.67,10998.0,239.7925,240.2012,239.7069,240.1727,10998.0
2022-08-11 13:20:00,252.72,252.73,252.47,252.61,11034.0,240.2202,240.2297,239.9826,240.1156,11034.0
2022-08-11 13:30:00,252.63,252.89,252.6,252.71,7070.0,240.1346,240.3818,240.1061,240.2107,7070.0
2022-08-11 13:40:00,252.63,252.91,252.47,252.77,11853.0,240.1346,240.4008,239.9826,240.2677,11853.0
2022-08-11 13:50:00,252.9,252.9,252.39,252.57,7603.0,240.3913,240.3913,239.9065,240.0776,7603.0
2022-08-11 14:00:00,252.53,252.57,252.17,252.18,7838.0,240.0396,240.0776,239.6974,239.7069,7838.0
2022-08-11 14:10:00,252.13,252.4,252.0,252.02,14114.0,239.6594,239.916,239.5358,239.5548,14114.0
2022-08-11 14:20:00,251.98,252.18,251.93,252.16,14495.0,239.5168,239.7069,239.4693,239.6879,14495.0
2022-08-11 14:30:00,252.17,252.22,251.94,252.08,11151.0,239.6974,239.7449,239.4788,239.6118,11151.0
2022-08-11 14:40:00,252.06,252.4,251.94,252.27,14218.0,239.5928,239.916,239.4788,239.7925,14218.0
2022-08-11 14:50:00,252.27,252.31,251.95,252.2,10417.0,239.7925,239.8305,239.4883,239.7259,10417.0
2022-08-11 15:00:00,252.09,252.15,251.93,252.02,6514.0,239.6214,239.6784,239.4693,239.5548,6514.0
2022-08-11 15:10:00,251.98,252.03,251.41,251.87,24024.0,239.5168,239.5643,238.975,239.4122,24024.0
2022-08-11 15:20:00,251.88,252.16,251.83,252.0,16147.0,239.4217,239.6879,239.3742,239.5358,16147.0
2022-08-11 15:30:00,251.99,252.13,251.66,252.03,25557.0,239.5263,239.6594,239.2126,239.5643,25557.0
2022-08-11 15:40:00,252.03,252.13,251.53,251.69,53802.0,239.5643,239.6594,239.0891,239.2411,53802.0
2022-08-11 15:50:00,251.67,252.0,251.31,251.92,143652.0,239.2221,239.5358,238.8799,239.4598,143652.0
2022-08-12 09:30:00,251.64,252.88,251.64,252.31,24208.0,239.1936,240.3723,239.1936,239.8305,24208.0
2022-08-12 09:40:00,252.19,252.55,250.78,251.41,15442.0,239.7164,240.0586,238.3761,238.975,15442.0
2022-08-12 09:50:00,251.53,252.03,251.17,251.18,7867.0,239.0891,239.5643,238.7469,238.7564,7867.0
2022-08-12 10:00:00,251.23,251.79,250.61,251.45,27035.0,238.8039,239.3362,238.2146,239.013,27035.0
2022-08-12 10:10:00,251.47,251.94,251.16,251.74,6704.0,239.032,239.4788,238.7374,239.2887,6704.0
2022-08-12 10:20:00,251.63,252.05,251.62,251.84,5421.0,239.1841,239.5833,239.1746,239.3837,5421.0
2022-08-12 10:30:00,251.84,252.12,251.6,251.75,9170.0,239.3837,239.6499,239.1556,239.2982,9170.0
2022-08-12 10:40:00,251.88,251.94,250.58,250.69,5520.0,239.4217,239.4788,238.186,238.2906,5520.0
2022-08-12 10:50:00,250.84,251.17,250.77,251.07,8192.0,238.4332,238.7469,238.3666,238.6518,8192.0
2022-08-12 11:00:00,251.05,251.45,250.8,251.22,14486.0,238.6328,239.013,238.3952,238.7944,14486.0
2022-08-12 11:10:00,251.22,251.28,250.81,251.21,7950.0,238.7944,238.8514,238.4047,238.7849,7950.0
2022-08-12 11:20:00,251.3,251.69,251.13,251.5,8196.0,238.8704,239.2411,238.7088,239.0605,8196.0
2022-08-12 11:30:00,251.67,251.84,251.51,251.55,6957.0,239.2221,239.3837,239.07,239.1081,6957.0
2022-08-12 11:40:00,251.55,251.76,251.27,251.51,13271.0,239.1081,239.3077,238.8419,239.07,13271.0
2022-08-12 11:50:00,251.64,252.02,251.48,251.89,23165.0,239.1936,239.5548,239.0415,239.4312,23165.0
2022-08-12 12:00:00,251.94,252.13,251.7,252.04,10512.0,239.4788,239.6594,239.2506,239.5738,10512.0
2022-08-12 12:10:00,252.03,252.13,251.64,251.84,12478.0,239.5643,239.6594,239.1936,239.3837,12478.0
2022-08-12 12:20:00,251.8,251.93,251.52,251.58,9147.0,239.3457,239.4693,239.0795,239.1366,9147.0
2022-08-12 12:30:00,251.55,251.57,251.11,251.49,8575.0,239.1081,239.1271,238.6898,239.051,8575.0
2022-08-12 12:40:00,251.49,251.73,251.43,251.63,11027.0,239.051,239.2792,238.994,239.1841,11027.0
2022-08-12 12:50:00,251.61,251.67,251.13,251.13,9117.0,239.1651,239.2221,238.7088,238.7088,9117.0
2022-08-12 13:00:00,251.23,252.0,251.21,251.95,6703.0,238.8039,239.5358,238.7849,239.4883,6703.0
2022-08-12 13:10:00,251.94,252.09,251.5,251.5,5974.0,239.4788,239.6214,239.0605,239.0605,5974.0
2022-08-12 13:20:00,251.48,251.72,251.39,251.65,5445.0,239.0415,239.2697,238.956,239.2031,5445.0
2022-08-12 13:30:00,251.7,251.76,251.64,251.68,4101.0,239.2506,239.3077,239.1936,239.2316,4101.0
2022-08-12 13:40:00,251.74,251.96,251.64,251.96,5044.0,239.2887,239.4978,239.1936,239.4978,5044.0
2022-08-12 13:50:00,251.94,252.09,251.87,252.06,5091.0,239.4788,239.6214,239.4122,239.5928,5091.0
2022-08-12 14:00:00,252.07,252.07,251.8,251.92,3634.0,239.6023,239.6023,239.3457,239.4598,3634.0
2022-08-12 14:10:00,251.87,251.92,251.46,251.58,8120.0,239.4122,239.4598,239.0225,239.1366,8120.0
2022-08-12 14:20:00,251.59,251.98,251.58,251.96,3832.0,239.1461,239.5168,239.1366,239.4978,3832.0
2022-08-12 14:30:00,251.99,252.22,251.89,251.9,4311.0,239.5263,239.7449,239.4312,239.4408,4311.0
2022-08-12 14:40:00,251.93,252.28,251.72,252.26,10145.0,239.4693,239.802,239.2697,239.7829,10145.0
2022-08-12 14:50:00,252.35,252.92,252.19,252.8,25340.0,239.8685,240.4103,239.7164,240.2962,25340.0
2022-08-12 15:00:00,252.77,253.06,252.77,252.78,6064.0,240.2677,240.5434,240.2677,240.2772,6064.0
2022-08-12 15:10:00,252.82,253.01,252.75,252.9,12712.0,240.3152,240.4959,240.2487,240.3913,12712.0
2022-08-12 15:20:00,252.91,252.94,252.58,252.64,6627.0,240.4008,240.4293,240.0871,240.1442,6627.0
2022-08-12 15:30:00,252.63,252.72,252.35,252.72,12691.0,240.1346,240.2202,239.8685,240.2202,12691.0
2022-08-12 15:40:00,252.78,253.39,252.77,253.34,26126.0,240.2772,240.8571,240.2677,240.8095,26126.0
2022-08-12 15:50:00,253.3,253.53,252.9,253.3,123691.0,240.7715,240.9901,240.3913,240.7715,123691.0
2022-08-15 09:30:00,252.16,252.68,248.26,250.77,103799.0,239.6879,240.1822,235.9808,238.3666,103799.0
2022-08-15 09:40:00,250.54,250.74,248.79,249.19,29487.0,238.148,238.3381,236.4846,236.8648,29487.0
2022-08-15 09:50:00,249.03,250.9,248.45,250.76,30372.0,236.7127,238.4902,236.1614,238.3571,30372.0
2022-08-15 10:00:00,250.9,252.03,250.45,252.02,32534.0,238.4902,239.5643,238.0625,239.5548,32534.0
2022-08-15 10:10:00,252.36,253.28,252.31,252.95,38720.0,239.878,240.7525,239.8305,240.4388,38720.0
2022-08-15 10:20:00,252.85,253.88,252.63,253.38,32129.0,240.3438,241.3228,240.1346,240.8475,32129.0
2022-08-15 10:30:00,253.33,253.53,252.29,252.29,10905.0,240.8,240.9901,239.8115,239.8115,10905.0
2022-08-15 10:40:00,252.32,252.74,252.31,252.42,7526.0,239.84,240.2392,239.8305,239.935,7526.0
2022-08-15 10:50:00,252.45,252.45,251.78,252.32,11477.0,239.9635,239.9635,239.3267,239.84,11477.0
2022-08-15 11:00:00,252.37,252.37,251.62,251.94,11979.0,239.8875,239.8875,239.1746,239.4788,11979.0
2022-08-15 11:10:00,251.97,252.33,251.58,252.17,10332.0,239.5073,239.8495,239.1366,239.6974,10332.0
2022-08-15 11:20:00,252.02,252.43,251.76,252.26,8897.0,239.5548,239.9445,239.3077,239.7829,8897.0
2022-08-15 11:30:00,252.41,252.45,251.87,252.23,6460.0,239.9255,239.9635,239.4122,239.7544,6460.0
2022-08-15 11:40:00,252.28,252.96,252.27,252.8,19733.0,239.802,240.4483,239.7925,240.2962,19733.0
2022-08-15 11:50:00,252.86,253.48,252.8,253.39,21227.0,240.3533,240.9426,240.2962,240.8571,21227.0
2022-08-15 12:00:00,253.4,253.67,253.2,253.38,20115.0,240.8666,241.1232,240.6765,240.8475,20115.0
2022-08-15 12:10:00,253.23,254.01,253.23,253.62,26597.0,240.705,241.4464,240.705,241.0757,26597.0
2022-08-15 12:20:00,253.66,253.74,253.34,253.61,7561.0,241.1137,241.1897,240.8095,241.0662,7561.0
2022-08-15 12:30:00,253.61,253.74,253.37,253.46,9465.0,241.0662,241.1897,240.838,240.9236,9465.0
2022-08-15 12:40:00,253.49,253.74,253.27,253.45,7798.0,240.9521,241.1897,240.743,240.9141,7798.0
2022-08-15 12:50:00,253.46,253.59,253.35,253.4,4716.0,240.9236,241.0472,240.819,240.8666,4716.0
2022-08-15 13:00:00,253.43,253.55,253.29,253.53,5389.0,240.8951,241.0091,240.762,240.9901,5389.0
2022-08-15 13:10:00,253.51,253.51,252.94,253.04,6624.0,240.9711,240.9711,240.4293,240.5244,6624.0
2022-08-15 13:20:00,253.02,253.04,252.67,252.74,3765.0,240.5054,240.5244,240.1727,240.2392,3765.0
2022-08-15 13:30:00,252.75,253.01,252.67,252.92,6559.0,240.2487,240.4959,240.1727,240.4103,6559.0
2022-08-15 13:40:00,252.86,253.03,252.81,252.85,6882.0,240.3533,240.5149,240.3057,240.3438,6882.0
2022-08-15 13:50:00,252.84,252.97,252.78,252.93,4896.0,240.3343,240.4578,240.2772,240.4198,4896.0
2022-08-15 14:00:00,252.9,253.1,252.77,253.09,5555.0,240.3913,240.5814,240.2677,240.5719,5555.0
2022-08-15 14:10:00,253.12,253.19,252.83,252.96,5864.0,240.6004,240.6669,240.3248,240.4483,5864.0
2022-08-15 14:20:00,253.0,253.07,252.71,252.94,8309.0,240.4863,240.5529,240.2107,240.4293,8309.0
2022-08-15 14:30:00,252.9,252.97,252.77,252.9,4823.0,240.3913,240.4578,240.2677,240.3913,4823.0
2022-08-15 14:40:00,252.93,253.31,252.93,253.19,7285.0,240.4198,240.781,240.4198,240.6669,7285.0
2022-08-15 14:50:00,253.19,253.25,253.01,253.19,6879.0,240.6669,240.724,240.4959,240.6669,6879.0
2022-08-15 15:00:00,253.09,253.74,253.07,253.21,14836.0,240.5719,241.1897,240.5529,240.686,14836.0
2022-08-15 15:10:00,253.11,253.22,252.96,253.15,31466.0,240.5909,240.6955,240.4483,240.6289,31466.0
2022-08-15 15:20:00,253.11,253.19,252.97,252.99,11591.0,240.5909,240.6669,240.4578,240.4768,11591.0
2022-08-15 15:30:00,252.99,253.56,252.94,253.56,21368.0,240.4768,241.0186,240.4293,241.0186,21368.0
2022-08-15 15:40:00,253.62,253.64,253.18,253.3,27435.0,241.0757,241.0947,240.6574,240.7715,27435.0
2022-08-15 15:50:00,253.44,253.44,252.71,252.92,78534.0,240.9046,240.9046,240.2107,240.4103,78534.0
2022-08-16 09:30:00,253.24,256.03,252.83,255.26,68140.0,240.7145,243.3665,240.3248,242.6346,68140.0
2022-08-16 09:40:00,255.48,255.5,254.45,255.13,29731.0,242.8437,242.8627,241.8646,242.511,29731.0
2022-08-16 09:50:00,254.98,255.11,254.19,254.19,27908.0,242.3684,242.492,241.6175,241.6175,27908.0
2022-08-16 10:00:00,254.32,254.43,253.78,254.06,26569.0,241.7411,241.8456,241.2278,241.4939,26569.0
2022-08-16 10:10:00,253.92,254.24,253.78,254.14,11669.0,241.3608,241.665,241.2278,241.57,11669.0
2022-08-16 10:20:00,254.14,254.73,254.09,254.58,32614.0,241.57,242.1308,241.5224,241.9882,32614.0
2022-08-16 10:30:00,254.52,254.53,254.02,254.03,17477.0,241.9312,241.9407,241.4559,241.4654,17477.0
2022-08-16 10:40:00,254.15,254.18,253.64,254.13,16275.0,241.5795,241.608,241.0947,241.5605,16275.0
2022-08-16 10:50:00,254.09,254.37,253.76,253.76,23871.0,241.5224,241.7886,241.2088,241.2088,23871.0
2022-08-16 11:00:00,253.85,254.47,253.78,254.28,27398.0,241.2943,241.8836,241.2278,241.703,27398.0
2022-08-16 11:10:00,254.35,254.6,254.06,254.18,29025.0,241.7696,242.0072,241.4939,241.608,29025.0
2022-08-16 11:20:00,254.17,254.61,253.96,254.48,34107.0,241.5985,242.0167,241.3989,241.8931,34107.0
2022-08-16 11:30:00,254.62,254.65,254.13,254.4,26764.0,242.0262,242.0547,241.5605,241.8171,26764.0
2022-08-16 11:40:00,254.45,255.0,254.28,254.86,27937.0,241.8646,242.3874,241.703,242.2543,27937.0
2022-08-16 11:50:00,254.91,255.3,254.77,255.17,42806.0,242.3019,242.6726,242.1688,242.549,42806.0
2022-08-16 12:00:00,255.26,255.28,254.86,255.17,15952.0,242.6346,242.6536,242.2543,242.549,15952.0
2022-08-16 12:10:00,255.18,255.27,254.96,254.96,15359.0,242.5585,242.6441,242.3494,242.3494,15359.0
2022-08-16 12:20:00,255.02,255.02,254.72,254.78,14740.0,242.4064,242.4064,242.1213,242.1783,14740.0
2022-08-16 12:30:00,254.71,255.01,254.55,254.97,12843.0,242.1118,242.3969,241.9597,242.3589,12843.0
2022-08-16 12:40:00,254.97,255.17,254.87,255.16,12383.0,242.3589,242.549,242.2639,242.5395,12383.0
2022-08-16 12:50:00,255.12,255.21,254.93,255.13,11967.0,242.5015,242.587,242.3209,242.511,11967.0
2022-08-16 13:00:00,255.1,255.58,255.08,255.48,6891.0,242.4825,242.9387,242.4635,242.8437,6891.0
2022-08-16 13:10:00,255.48,256.34,255.47,256.2,11081.0,242.8437,243.6611,242.8342,243.5281,11081.0
2022-08-16 13:20:00,256.3,257.41,256.27,257.28,97596.0,243.6231,244.6782,243.5946,244.5547,97596.0
2022-08-16 13:30:00,257.29,257.46,257.05,257.33,14875.0,244.5642,244.7257,244.336,244.6022,14875.0
2022-08-16 13:40:00,257.3,257.99,257.03,257.99,18885.0,244.5737,245.2295,244.317,245.2295,18885.0
2022-08-16 13:50:00,258.0,258.0,257.66,257.86,8345.0,245.239,245.239,244.9159,245.106,8345.0
2022-08-16 14:00:00,257.84,257.84,257.44,257.78,7493.0,245.087,245.087,244.7067,245.0299,7493.0
2022-08-16 14:10:00,257.84,258.55,257.8,258.22,30182.0,245.087,245.7618,245.0489,245.4482,30182.0
2022-08-16 14:20:00,258.24,258.37,257.53,257.6,13067.0,245.4672,245.5907,244.7923,244.8588,13067.0
2022-08-16 14:30:00,257.6,257.6,256.41,256.41,11106.0,244.8588,244.8588,243.7277,243.7277,11106.0
2022-08-16 14:40:00,256.47,256.52,255.52,255.71,26801.0,243.7847,243.8322,242.8817,243.0623,26801.0
2022-08-16 14:50:00,255.62,255.94,255.4,255.7,20250.0,242.9768,243.2809,242.7676,243.0528,20250.0
2022-08-16 15:00:00,255.69,255.7,255.22,255.34,21699.0,243.0433,243.0528,242.5965,242.7106,21699.0
2022-08-16 15:10:00,255.29,255.31,254.91,255.14,14211.0,242.6631,242.6821,242.3019,242.5205,14211.0
2022-08-16 15:20:00,255.14,255.39,254.91,255.05,19138.0,242.5205,242.7581,242.3019,242.4349,19138.0
2022-08-16 15:30:00,255.11,255.37,255.05,255.22,20516.0,242.492,242.7391,242.4349,242.5965,20516.0
2022-08-16 15:40:00,255.22,256.16,255.22,256.07,35094.0,242.5965,243.49,242.5965,243.4045,35094.0
2022-08-16 15:50:00,256.18,256.95,256.14,256.77,130079.0,243.5091,244.241,243.471,244.0699,130079.0
2022-08-17 09:30:00,254.18,254.62,253.26,253.65,34932.0,241.608,242.0262,240.7335,241.1042,34932.0
2022-08-17 09:40:00,253.47,255.61,253.1,255.17,15708.0,240.9331,242.9673,240.5814,242.549,15708.0
2022-08-17 09:50:00,255.1,255.78,254.85,255.38,16529.0,242.4825,243.1288,242.2448,242.7486,16529.0
2022-08-17 10:00:00,255.22,256.0,255.04,255.66,26438.0,242.5965,243.338,242.4254,243.0148,26438.0
2022-08-17 10:10:00,255.54,256.44,255.29,256.38,12204.0,242.9007,243.7562,242.6631,243.6992,12204.0
2022-08-17 10:20:00,256.3,256.37,254.88,255.07,15372.0,243.6231,243.6897,242.2734,242.454,15372.0
2022-08-17 10:30:00,254.91,254.94,254.22,254.83,12534.0,242.3019,242.3304,241.646,242.2258,12534.0
2022-08-17 10:40:00,254.86,255.42,254.5,254.99,13520.0,242.2543,242.7866,241.9122,242.3779,13520.0
2022-08-17 10:50:00,255.02,255.46,254.56,255.08,11505.0,242.4064,242.8247,241.9692,242.4635,11505.0
2022-08-17 11:00:00,255.21,255.71,255.16,255.54,10127.0,242.587,243.0623,242.5395,242.9007,10127.0
2022-08-17 11:10:00,255.6,256.02,255.02,255.33,10931.0,242.9577,243.357,242.4064,242.7011,10931.0
2022-08-17 11:20:00,255.37,255.37,255.0,255.27,12662.0,242.7391,242.7391,242.3874,242.6441,12662.0
2022-08-17 11:30:00,255.24,255.27,254.99,255.05,6479.0,242.6156,242.6441,242.3779,242.4349,6479.0
2022-08-17 11:40:00,255.14,255.14,254.75,254.89,9460.0,242.5205,242.5205,242.1498,242.2829,9460.0
2022-08-17 11:50:00,254.95,255.38,254.8,255.36,6763.0,242.3399,242.7486,242.1973,242.7296,6763.0
2022-08-17 12:00:00,255.35,255.61,254.96,255.43,9436.0,242.7201,242.9673,242.3494,242.7962,9436.0
2022-08-17 12:10:00,255.5,255.66,255.16,255.45,5405.0,242.8627,243.0148,242.5395,242.8152,5405.0
2022-08-17 12:20:00,255.5,255.89,255.43,255.89,9830.0,242.8627,243.2334,242.7962,243.2334,9830.0
2022-08-17 12:30:00,255.84,255.88,255.36,255.63,6312.0,243.1859,243.2239,242.7296,242.9863,6312.0
2022-08-17 12:40:00,255.68,255.83,255.34,255.83,6506.0,243.0338,243.1764,242.7106,243.1764,6506.0
2022-08-17 12:50:00,255.86,255.9,255.67,255.75,15033.0,243.2049,243.2429,243.0243,243.1003,15033.0
2022-08-17 13:00:00,255.72,255.73,255.26,255.35,6192.0,243.0718,243.0813,242.6346,242.7201,6192.0
2022-08-17 13:10:00,255.56,255.75,255.36,255.43,4743.0,242.9197,243.1003,242.7296,242.7962,4743.0
2022-08-17 13:20:00,255.4,255.6,255.16,255.37,6755.0,242.7676,242.9577,242.5395,242.7391,6755.0
2022-08-17 13:30:00,255.53,255.99,255.39,255.99,5559.0,242.8912,243.3285,242.7581,243.3285,5559.0
2022-08-17 13:40:00,255.95,256.1,255.74,255.9,11265.0,243.2904,243.433,243.0908,243.2429,11265.0
2022-08-17 13:50:00,255.82,256.0,255.65,255.89,6924.0,243.1669,243.338,243.0053,243.2334,6924.0
2022-08-17 14:00:00,256.11,257.11,255.78,257.11,7764.0,243.4425,244.3931,243.1288,244.3931,7764.0
2022-08-17 14:10:00,256.97,257.14,256.72,256.94,22868.0,244.26,244.4216,244.0223,244.2315,22868.0
2022-08-17 14:20:00,256.88,256.88,256.45,256.7,11133.0,244.1744,244.1744,243.7657,244.0033,11133.0
2022-08-17 14:30:00,256.7,256.88,256.51,256.84,9075.0,244.0033,244.1744,243.8227,244.1364,9075.0
2022-08-17 14:40:00,256.75,256.75,256.19,256.23,14101.0,244.0509,244.0509,243.5186,243.5566,14101.0
2022-08-17 14:50:00,256.28,256.77,256.27,256.62,14658.0,243.6041,244.0699,243.5946,243.9273,14658.0
2022-08-17 15:00:00,256.68,256.95,256.51,256.6,15468.0,243.9843,244.241,243.8227,243.9083,15468.0
2022-08-17 15:10:00,256.59,256.66,256.09,256.09,16502.0,243.8988,243.9653,243.4235,243.4235,16502.0
2022-08-17 15:20:00,255.99,256.24,255.83,256.13,9096.0,243.3285,243.5661,243.1764,243.4615,9096.0
2022-08-17 15:30:00,256.11,256.36,255.95,256.07,13933.0,243.4425,243.6802,243.2904,243.4045,13933.0
2022-08-17 15:40:00,256.11,256.25,255.46,255.46,21466.0,243.4425,243.5756,242.8247,242.8247,21466.0
2022-08-17 15:50:00,255.47,255.76,255.13,255.58,95756.0,242.8342,243.1098,242.511,242.9387,95756.0
2022-08-18 09:30:00,256.26,257.03,255.46,256.6,30698.0,243.5851,244.317,242.8247,243.9083,30698.0
2022-08-18 09:40:00,256.51,256.51,255.51,255.67,9808.0,243.8227,243.8227,242.8722,243.0243,9808.0
2022-08-18 09:50:00,255.48,256.03,255.31,256.03,12810.0,242.8437,243.3665,242.6821,243.3665,12810.0
2022-08-18 10:00:00,256.07,256.57,255.9,255.92,31136.0,243.4045,243.8798,243.2429,243.2619,31136.0
2022-08-18 10:10:00,256.33,256.33,255.62,255.62,8029.0,243.6516,243.6516,242.9768,242.9768,8029.0
2022-08-18 10:20:00,255.71,256.14,255.65,255.95,7259.0,243.0623,243.471,243.0053,243.2904,7259.0
2022-08-18 10:30:00,256.09,256.33,255.57,256.09,13765.0,243.4235,243.6516,242.9292,243.4235,13765.0
2022-08-18 10:40:00,256.09,256.47,255.89,256.15,8599.0,243.4235,243.7847,243.2334,243.4805,8599.0
2022-08-18 10:50:00,256.09,256.35,256.05,256.12,9381.0,243.4235,243.6707,243.3855,243.452,9381.0
2022-08-18 11:00:00,256.09,256.39,255.95,256.38,7578.0,243.4235,243.7087,243.2904,243.6992,7578.0
2022-08-18 11:10:00,256.43,256.44,255.94,256.31,6828.0,243.7467,243.7562,243.2809,243.6326,6828.0
2022-08-18 11:20:00,256.31,256.55,256.15,256.23,7141.0,243.6326,243.8608,243.4805,243.5566,7141.0
2022-08-18 11:30:00,256.28,256.32,255.57,255.95,6914.0,243.6041,243.6421,242.9292,243.2904,6914.0
2022-08-18 11:40:00,255.93,256.13,255.76,255.91,6790.0,243.2714,243.4615,243.1098,243.2524,6790.0
2022-08-18 11:50:00,255.88,256.19,255.65,255.77,9240.0,243.2239,243.5186,243.0053,243.1193,9240.0
2022-08-18 12:00:00,255.77,255.85,255.22,255.22,6565.0,243.1193,243.1954,242.5965,242.5965,6565.0
2022-08-18 12:10:00,255.29,255.58,255.28,255.45,12969.0,242.6631,242.9387,242.6536,242.8152,12969.0
2022-08-18 12:20:00,255.41,255.41,254.82,254.83,26721.0,242.7771,242.7771,242.2163,242.2258,26721.0
2022-08-18 12:30:00,254.83,255.33,254.82,255.08,46652.0,242.2258,242.7011,242.2163,242.4635,46652.0
2022-08-18 12:40:00,255.19,255.19,254.9,254.91,8397.0,242.568,242.568,242.2924,242.3019,8397.0
2022-08-18 12:50:00,254.9,255.09,254.87,254.92,5859.0,242.2924,242.473,242.2639,242.3114,5859.0
2022-08-18 13:00:00,254.92,255.14,254.92,255.01,5455.0,242.3114,242.5205,242.3114,242.3969,5455.0
2022-08-18 13:10:00,254.98,255.35,254.98,255.12,12846.0,242.3684,242.7201,242.3684,242.5015,12846.0
2022-08-18 13:20:00,255.16,255.22,255.04,255.15,15310.0,242.5395,242.5965,242.4254,242.53,15310.0
2022-08-18 13:30:00,255.13,255.59,255.03,255.59,46403.0,242.511,242.9482,242.4159,242.9482,46403.0
2022-08-18 13:40:00,255.65,256.7,255.65,256.5,23761.0,243.0053,244.0033,243.0053,243.8132,23761.0
2022-08-18 13:50:00,256.63,256.7,256.35,256.48,19583.0,243.9368,244.0033,243.6707,243.7942,19583.0
2022-08-18 14:00:00,256.49,256.58,256.42,256.58,18067.0,243.8037,243.8893,243.7372,243.8893,18067.0
2022-08-18 14:10:00,256.62,257.12,256.43,257.0,25483.0,243.9273,244.4026,243.7467,244.2885,25483.0
2022-08-18 14:20:00,257.01,257.48,256.93,257.29,45158.0,244.298,244.7448,244.222,244.5642,45158.0
2022-08-18 14:30:00,257.29,257.72,257.24,257.56,22765.0,244.5642,244.9729,244.5166,244.8208,22765.0
2022-08-18 14:40:00,257.57,258.0,257.55,257.99,8670.0,244.8303,245.239,244.8113,245.2295,8670.0
2022-08-18 14:50:00,258.02,258.14,257.83,257.94,9393.0,245.2581,245.3721,245.0774,245.182,9393.0
2022-08-18 15:00:00,257.89,258.03,257.85,257.98,4722.0,245.1345,245.2676,245.0965,245.22,4722.0
2022-08-18 15:10:00,257.93,258.21,257.92,258.13,31828.0,245.1725,245.4387,245.163,245.3626,31828.0
2022-08-18 15:20:00,258.17,258.18,257.78,258.02,29550.0,245.4006,245.4101,245.0299,245.2581,29550.0
2022-08-18 15:30:00,258.04,258.32,257.95,258.12,28503.0,245.2771,245.5432,245.1915,245.3531,28503.0
2022-08-18 15:40:00,258.15,258.17,257.89,257.96,39342.0,245.3816,245.4006,245.1345,245.201,39342.0
2022-08-18 15:50:00,257.99,257.99,257.3,257.84,105858.0,245.2295,245.2295,244.5737,245.087,105858.0
2022-08-19 09:30:00,256.74,256.74,255.23,256.43,91697.0,244.0414,244.0414,242.606,243.7467,91697.0
2022-08-19 09:40:00,256.4,256.88,255.88,256.63,17876.0,243.7182,244.1744,243.2239,243.9368,17876.0
2022-08-19 09:50:00,256.67,256.67,255.64,255.78,11921.0,243.9748,243.9748,242.9958,243.1288,11921.0
2022-08-19 10:00:00,255.79,255.99,255.05,255.41,23443.0,243.1383,243.3285,242.4349,242.7771,23443.0
2022-08-19 10:10:00,255.41,255.69,255.15,255.49,6815.0,242.7771,243.0433,242.53,242.8532,6815.0
2022-08-19 10:20:00,255.49,255.61,255.21,255.44,6006.0,242.8532,242.9673,242.587,242.8057,6006.0
2022-08-19 10:30:00,255.34,255.52,255.06,255.24,4630.0,242.7106,242.8817,242.4445,242.6156,4630.0
2022-08-19 10:40:00,255.29,255.53,255.04,255.24,12586.0,242.6631,242.8912,242.4254,242.6156,12586.0
2022-08-19 10:50:00,255.34,255.4,254.76,254.92,23471.0,242.7106,242.7676,242.1593,242.3114,23471.0
2022-08-19 11:00:00,254.96,255.2,254.61,254.87,13202.0,242.3494,242.5775,242.0167,242.2639,13202.0
2022-08-19 11:10:00,254.91,255.33,254.91,255.27,12560.0,242.3019,242.7011,242.3019,242.6441,12560.0
2022-08-19 11:20:00,255.13,255.21,254.8,255.05,8670.0,242.511,242.587,242.1973,242.4349,8670.0
2022-08-19 11:30:00,254.99,254.99,254.63,254.96,7056.0,242.3779,242.3779,242.0357,242.3494,7056.0
2022-08-19 11:40:00,254.82,255.1,254.66,254.95,6213.0,242.2163,242.4825,242.0642,242.3399,6213.0
2022-08-19 11:50:00,254.95,255.03,254.66,254.96,7282.0,242.3399,242.4159,242.0642,242.3494,7282.0
2022-08-19 12:00:00,255.02,255.02,254.56,254.56,6267.0,242.4064,242.4064,241.9692,241.9692,6267.0
2022-08-19 12:10:00,254.59,254.86,254.59,254.86,13191.0,241.9977,242.2543,241.9977,242.2543,13191.0
2022-08-19 12:20:00,254.9,254.99,254.71,254.73,9941.0,242.2924,242.3779,242.1118,242.1308,9941.0
2022-08-19 12:30:00,254.73,254.95,254.59,254.93,4811.0,242.1308,242.3399,241.9977,242.3209,4811.0
2022-08-19 12:40:00,254.87,254.95,254.54,254.55,4123.0,242.2639,242.3399,241.9502,241.9597,4123.0
2022-08-19 12:50:00,254.57,254.73,254.15,254.33,73034.0,241.9787,242.1308,241.5795,241.7506,73034.0
2022-08-19 13:00:00,254.32,254.43,254.04,254.13,32171.0,241.7411,241.8456,241.4749,241.5605,32171.0
2022-08-19 13:10:00,254.22,254.83,254.11,254.41,46053.0,241.646,242.2258,241.5414,241.8266,46053.0
2022-08-19 13:20:00,254.45,254.67,254.44,254.44,5101.0,241.8646,242.0737,241.8551,241.8551,5101.0
2022-08-19 13:30:00,254.42,254.45,254.09,254.21,8292.0,241.8361,241.8646,241.5224,241.6365,8292.0
2022-08-19 13:40:00,254.36,254.52,254.24,254.44,4250.0,241.7791,241.9312,241.665,241.8551,4250.0
2022-08-19 13:50:00,254.38,254.53,254.36,254.45,3632.0,241.7981,241.9407,241.7791,241.8646,3632.0
2022-08-19 14:00:00,254.47,254.55,254.14,254.22,10772.0,241.8836,241.9597,241.57,241.646,10772.0
2022-08-19 14:10:00,254.16,254.23,254.01,254.1,39128.0,241.589,241.6555,241.4464,241.5319,39128.0
2022-08-19 14:20:00,254.08,254.14,253.8,253.83,15693.0,241.5129,241.57,241.2468,241.2753,15693.0
2022-08-19 14:30:00,253.84,254.05,253.72,253.79,7404.0,241.2848,241.4844,241.1707,241.2373,7404.0
2022-08-19 14:40:00,253.74,253.81,253.31,253.4,8440.0,241.1897,241.2563,240.781,240.8666,8440.0
2022-08-19 14:50:00,253.39,253.51,253.13,253.2,13503.0,240.8571,240.9711,240.6099,240.6765,13503.0
2022-08-19 15:00:00,253.2,253.21,252.72,252.76,26804.0,240.6765,240.686,240.2202,240.2582,26804.0
2022-08-19 15:10:00,252.78,253.26,252.75,253.26,13877.0,240.2772,240.7335,240.2487,240.7335,13877.0
2022-08-19 15:20:00,253.26,253.37,252.97,253.2,40455.0,240.7335,240.838,240.4578,240.6765,40455.0
2022-08-19 15:30:00,253.25,253.54,253.02,253.26,68759.0,240.724,240.9996,240.5054,240.7335,68759.0
2022-08-19 15:40:00,253.27,254.18,253.26,254.18,80790.0,240.743,241.608,240.7335,241.608,80790.0
2022-08-19 15:50:00,254.08,254.16,253.53,253.8,126829.0,241.5129,241.589,240.9901,241.2468,126829.0
2022-08-22 09:30:00,253.63,253.63,251.17,251.23,56498.0,241.0852,241.0852,238.7469,238.8039,56498.0
2022-08-22 09:40:00,251.34,253.29,251.34,252.47,21400.0,238.9085,240.762,238.9085,239.9826,21400.0
2022-08-22 09:50:00,252.33,252.65,251.86,252.61,25255.0,239.8495,240.1537,239.4027,240.1156,25255.0
2022-08-22 10:00:00,252.67,252.8,251.83,252.46,15997.0,240.1727,240.2962,239.3742,239.9731,15997.0
2022-08-22 10:10:00,252.27,252.7,251.92,251.97,24272.0,239.7925,240.2012,239.4598,239.5073,24272.0
2022-08-22 10:20:00,251.88,252.28,251.29,251.38,9638.0,239.4217,239.802,238.8609,238.9465,9638.0
2022-08-22 10:30:00,251.49,252.19,251.48,252.18,10271.0,239.051,239.7164,239.0415,239.7069,10271.0
2022-08-22 10:40:00,252.2,252.31,251.93,252.02,6840.0,239.7259,239.8305,239.4693,239.5548,6840.0
2022-08-22 10:50:00,251.88,251.96,251.51,251.77,11004.0,239.4217,239.4978,239.07,239.3172,11004.0
2022-08-22 11:00:00,251.85,252.23,251.84,252.09,10892.0,239.3932,239.7544,239.3837,239.6214,10892.0
2022-08-22 11:10:00,252.11,252.32,252.02,252.06,26471.0,239.6404,239.84,239.5548,239.5928,26471.0
2022-08-22 11:20:00,252.04,252.06,251.58,251.58,12769.0,239.5738,239.5928,239.1366,239.1366,12769.0
2022-08-22 11:30:00,251.58,251.95,251.57,251.64,14419.0,239.1366,239.4883,239.1271,239.1936,14419.0
2022-08-22 11:40:00,251.64,251.65,251.18,251.24,31562.0,239.1936,239.2031,238.7564,238.8134,31562.0
2022-08-22 11:50:00,251.26,251.52,250.91,251.01,20863.0,238.8324,239.0795,238.4997,238.5948,20863.0
2022-08-22 12:00:00,251.03,251.62,251.02,251.16,18198.0,238.6138,239.1746,238.6043,238.7374,18198.0
2022-08-22 12:10:00,251.07,251.58,251.07,251.11,10695.0,238.6518,239.1366,238.6518,238.6898,10695.0
2022-08-22 12:20:00,251.08,251.31,250.83,250.92,24586.0,238.6613,238.8799,238.4237,238.5092,24586.0
2022-08-22 12:30:00,250.85,250.88,250.39,250.43,19129.0,238.4427,238.4712,238.0054,238.0435,19129.0
2022-08-22 12:40:00,250.41,250.47,249.91,250.06,30182.0,238.0244,238.0815,237.5492,237.6918,30182.0
2022-08-22 12:50:00,250.04,250.04,249.62,249.84,10377.0,237.6728,237.6728,237.2735,237.4826,10377.0
2022-08-22 13:00:00,249.9,249.95,249.53,249.61,12335.0,237.5397,237.5872,237.188,237.264,12335.0
2022-08-22 13:10:00,249.64,249.67,249.3,249.38,28404.0,237.2925,237.3211,236.9694,237.0454,28404.0
2022-08-22 13:20:00,249.29,249.37,249.08,249.09,36534.0,236.9598,237.0359,236.7602,236.7697,36534.0
2022-08-22 13:30:00,249.03,249.07,248.43,248.59,38827.0,236.7127,236.7507,236.1424,236.2945,38827.0
2022-08-22 13:40:00,248.62,248.73,248.16,248.58,30528.0,236.323,236.4275,235.8857,236.285,30528.0
2022-08-22 13:50:00,248.61,249.13,248.18,249.0,24363.0,236.3135,236.8078,235.9047,236.6842,24363.0
2022-08-22 14:00:00,248.96,248.96,248.52,248.67,12245.0,236.6462,236.6462,236.2279,236.3705,12245.0
2022-08-22 14:10:00,248.56,248.91,248.54,248.9,15904.0,236.266,236.5986,236.2469,236.5891,15904.0
2022-08-22 14:20:00,248.89,249.08,248.78,248.83,8442.0,236.5796,236.7602,236.4751,236.5226,8442.0
2022-08-22 14:30:00,248.77,248.87,248.54,248.54,10565.0,236.4656,236.5606,236.2469,236.2469,10565.0
2022-08-22 14:40:00,248.56,248.59,248.4,248.43,18460.0,236.266,236.2945,236.1139,236.1424,18460.0
2022-08-22 14:50:00,248.38,248.54,248.36,248.45,7030.0,236.0949,236.2469,236.0758,236.1614,7030.0
2022-08-22 15:00:00,248.48,249.11,248.48,248.97,15320.0,236.1899,236.7887,236.1899,236.6557,15320.0
2022-08-22 15:10:00,248.98,249.25,248.87,248.94,18393.0,236.6652,236.9218,236.5606,236.6272,18393.0
2022-08-22 15:20:00,248.97,249.43,248.96,249.17,23939.0,236.6557,237.0929,236.6462,236.8458,23939.0
2022-08-22 15:30:00,249.21,249.38,248.89,249.07,36497.0,236.8838,237.0454,236.5796,236.7507,36497.0
2022-08-22 15:40:00,249.08,249.08,248.7,248.8,56577.0,236.7602,236.7602,236.399,236.4941,56577.0
2022-08-22 15:50:00,248.72,249.12,248.33,248.64,184295.0,236.418,236.7983,236.0473,236.342,184295.0
2022-08-23 09:30:00,249.06,249.44,248.24,248.39,34320.0,236.7412,237.1024,235.9618,236.1044,34320.0
2022-08-23 09:40:00,248.24,248.71,247.51,247.83,13721.0,235.9618,236.4085,235.2679,235.5721,13721.0
2022-08-23 09:50:00,247.87,248.29,247.14,247.66,18460.0,235.6101,236.0093,234.9162,235.4105,18460.0
2022-08-23 10:00:00,247.61,248.36,247.61,248.3,24522.0,235.3629,236.0758,235.3629,236.0188,24522.0
2022-08-23 10:10:00,248.3,248.76,247.68,247.73,10994.0,236.0188,236.4561,235.4295,235.477,10994.0
2022-08-23 10:20:00,247.77,247.97,246.85,247.08,26952.0,235.515,235.7051,234.6405,234.8592,26952.0
2022-08-23 10:30:00,247.25,247.7,246.92,247.05,9494.0,235.0207,235.4485,234.7071,234.8306,9494.0
2022-08-23 10:40:00,247.02,247.13,246.24,247.01,29377.0,234.8021,234.9067,234.0607,234.7926,29377.0
2022-08-23 10:50:00,247.0,247.09,246.02,246.32,12292.0,234.7831,234.8687,233.8516,234.1367,12292.0
2022-08-23 11:00:00,246.26,246.26,245.62,245.81,23465.0,234.0797,234.0797,233.4714,233.652,23465.0
2022-08-23 11:10:00,245.89,246.07,245.68,245.78,21457.0,233.728,233.8991,233.5284,233.6235,21457.0
2022-08-23 11:20:00,245.78,246.09,245.65,245.66,6402.0,233.6235,233.9181,233.4999,233.5094,6402.0
2022-08-23 11:30:00,245.78,246.39,245.78,245.99,8768.0,233.6235,234.2033,233.6235,233.8231,8768.0
2022-08-23 11:40:00,246.04,246.38,246.0,246.26,21079.0,233.8706,234.1938,233.8326,234.0797,21079.0
2022-08-23 11:50:00,246.24,246.34,246.1,246.24,23038.0,234.0607,234.1558,233.9276,234.0607,23038.0
2022-08-23 12:00:00,246.23,247.31,246.2,247.31,22061.0,234.0512,235.0778,234.0227,235.0778,22061.0
2022-08-23 12:10:00,247.32,247.36,246.94,247.26,7771.0,235.0873,235.1253,234.7261,235.0303,7771.0
2022-08-23 12:20:00,247.25,247.4,246.73,246.79,18421.0,235.0207,235.1633,234.5265,234.5835,18421.0
2022-08-23 12:30:00,246.68,247.61,246.63,247.36,25871.0,234.4789,235.3629,234.4314,235.1253,25871.0
2022-08-23 12:40:00,247.29,247.77,247.17,247.77,13652.0,235.0588,235.515,234.9447,235.515,13652.0
2022-08-23 12:50:00,247.68,248.2,247.68,248.01,18299.0,235.4295,235.9238,235.4295,235.7432,18299.0
2022-08-23 13:00:00,248.03,248.07,247.92,248.04,20915.0,235.7622,235.8002,235.6576,235.7717,20915.0
2022-08-23 13:10:00,248.06,248.32,247.84,248.2,24284.0,235.7907,236.0378,235.5816,235.9238,24284.0
2022-08-23 13:20:00,248.2,248.5,247.87,247.97,11514.0,235.9238,236.2089,235.6101,235.7051,11514.0
2022-08-23 13:30:00,247.98,248.1,247.16,247.16,8835.0,235.7146,235.8287,234.9352,234.9352,8835.0
2022-08-23 13:40:00,247.13,247.35,246.9,247.18,10469.0,234.9067,235.1158,234.6881,234.9542,10469.0
2022-08-23 13:50:00,247.14,247.14,246.56,246.95,12667.0,234.9162,234.9162,234.3649,234.7356,12667.0
2022-08-23 14:00:00,247.01,247.1,246.74,246.98,8373.0,234.7926,234.8782,234.536,234.7641,8373.0
2022-08-23 14:10:00,246.99,247.6,246.93,247.59,10909.0,234.7736,235.3534,234.7166,235.3439,10909.0
2022-08-23 14:20:00,247.6,247.6,247.21,247.38,11040.0,235.3534,235.3534,234.9827,235.1443,11040.0
2022-08-23 14:30:00,247.4,247.71,247.27,247.61,9188.0,235.1633,235.458,235.0398,235.3629,9188.0
2022-08-23 14:40:00,247.56,247.69,247.3,247.39,10411.0,235.3154,235.439,235.0683,235.1538,10411.0
2022-08-23 14:50:00,247.43,247.55,247.33,247.45,11322.0,235.1918,235.3059,235.0968,235.2109,11322.0
2022-08-23 15:00:00,247.46,247.81,247.25,247.81,13910.0,235.2204,235.553,235.0207,235.553,13910.0
2022-08-23 15:10:00,247.73,247.87,247.5,247.87,8847.0,235.477,235.6101,235.2584,235.6101,8847.0
2022-08-23 15:20:00,247.86,248.07,247.73,247.88,13869.0,235.6006,235.8002,235.477,235.6196,13869.0
2022-08-23 15:30:00,247.84,247.87,247.69,247.72,23532.0,235.5816,235.6101,235.439,235.4675,23532.0
2022-08-23 15:40:00,247.73,248.13,247.72,247.98,31992.0,235.477,235.8572,235.4675,235.7146,31992.0
2022-08-23 15:50:00,247.93,247.93,247.26,247.58,128021.0,235.6671,235.6671,235.0303,235.3344,128021.0
2022-08-24 09:30:00,247.55,247.57,246.28,246.55,17256.0,235.3059,235.3249,234.0987,234.3554,17256.0
2022-08-24 09:40:00,246.44,247.79,246.44,247.59,19558.0,234.2508,235.534,234.2508,235.3439,19558.0
2022-08-24 09:50:00,247.39,247.69,246.88,247.09,30028.0,235.1538,235.439,234.669,234.8687,30028.0
2022-08-24 10:00:00,247.08,247.95,247.08,247.65,15693.0,234.8592,235.6861,234.8592,235.401,15693.0
2022-08-24 10:10:00,247.64,247.79,247.25,247.41,16570.0,235.3915,235.534,235.0207,235.1728,16570.0
2022-08-24 10:20:00,247.58,247.87,247.47,247.6,20258.0,235.3344,235.6101,235.2299,235.3534,20258.0
2022-08-24 10:30:00,247.64,248.73,247.51,248.67,28746.0,235.3915,236.4275,235.2679,236.3705,28746.0
2022-08-24 10:40:00,248.65,248.76,247.74,247.78,11156.0,236.3515,236.4561,235.4865,235.5245,11156.0
2022-08-24 10:50:00,247.75,248.89,247.75,248.7,6719.0,235.496,236.5796,235.496,236.399,6719.0
2022-08-24 11:00:00,248.77,249.13,248.39,248.54,8047.0,236.4656,236.8078,236.1044,236.2469,8047.0
2022-08-24 11:10:00,248.54,249.36,248.31,249.2,25446.0,236.2469,237.0264,236.0283,236.8743,25446.0
2022-08-24 11:20:00,249.09,249.6,248.87,248.96,11991.0,236.7697,237.2545,236.5606,236.6462,11991.0
2022-08-24 11:30:00,249.06,249.5,249.03,249.37,10197.0,236.7412,237.1595,236.7127,237.0359,10197.0
2022-08-24 11:40:00,249.38,249.53,249.15,249.53,8609.0,237.0454,237.188,236.8268,237.188,8609.0
2022-08-24 11:50:00,249.5,249.62,249.35,249.45,10458.0,237.1595,237.2735,237.0169,237.1119,10458.0
2022-08-24 12:00:00,249.41,249.41,248.43,248.61,18872.0,237.0739,237.0739,236.1424,236.3135,18872.0
2022-08-24 12:10:00,248.61,248.73,248.2,248.25,18620.0,236.3135,236.4275,235.9238,235.9713,18620.0
2022-08-24 12:20:00,248.25,248.67,247.74,248.37,20544.0,235.9713,236.3705,235.4865,236.0854,20544.0
2022-08-24 12:30:00,248.41,248.41,247.81,247.9,9885.0,236.1234,236.1234,235.553,235.6386,9885.0
2022-08-24 12:40:00,247.9,248.09,247.66,247.82,26201.0,235.6386,235.8192,235.4105,235.5626,26201.0
2022-08-24 12:50:00,247.84,247.88,247.35,247.86,11079.0,235.5816,235.6196,235.1158,235.6006,11079.0
2022-08-24 13:00:00,247.76,248.38,247.76,248.38,9022.0,235.5055,236.0949,235.5055,236.0949,9022.0
2022-08-24 13:10:00,248.37,248.42,248.09,248.26,13350.0,236.0854,236.1329,235.8192,235.9808,13350.0
2022-08-24 13:20:00,248.2,248.31,247.86,247.97,6033.0,235.9238,236.0283,235.6006,235.7051,6033.0
2022-08-24 13:30:00,247.97,248.03,247.79,247.83,6775.0,235.7051,235.7622,235.534,235.5721,6775.0
2022-08-24 13:40:00,247.88,247.91,247.71,247.71,9191.0,235.6196,235.6481,235.458,235.458,9191.0
2022-08-24 13:50:00,247.85,247.95,247.74,247.77,9943.0,235.5911,235.6861,235.4865,235.515,9943.0
2022-08-24 14:00:00,247.76,247.95,247.69,247.79,10136.0,235.5055,235.6861,235.439,235.534,10136.0
2022-08-24 14:10:00,247.78,247.92,247.71,247.76,8655.0,235.5245,235.6576,235.458,235.5055,8655.0
2022-08-24 14:20:00,247.79,247.89,247.41,247.81,13359.0,235.534,235.6291,235.1728,235.553,13359.0
2022-08-24 14:30:00,247.85,247.96,247.62,247.87,21779.0,235.5911,235.6956,235.3724,235.6101,21779.0
2022-08-24 14:40:00,247.87,247.87,247.17,247.23,32386.0,235.6101,235.6101,234.9447,235.0017,32386.0
2022-08-24 14:50:00,247.25,247.53,247.18,247.47,21632.0,235.0207,235.2869,234.9542,235.2299,21632.0
2022-08-24 15:00:00,247.45,247.9,247.4,247.84,25360.0,235.2109,235.6386,235.1633,235.5816,25360.0
2022-08-24 15:10:00,247.81,248.09,247.77,248.01,13988.0,235.553,235.8192,235.515,235.7432,13988.0
2022-08-24 15:20:00,247.98,248.01,247.66,247.74,25405.0,235.7146,235.7432,235.4105,235.4865,25405.0
2022-08-24 15:30:00,247.71,248.0,247.64,247.97,46704.0,235.458,235.7337,235.3915,235.7051,46704.0
2022-08-24 15:40:00,247.98,248.39,247.93,248.18,64255.0,235.7146,236.1044,235.6671,235.9047,64255.0
2022-08-24 15:50:00,248.16,248.17,247.28,247.77,228001.0,235.8857,235.8952,235.0493,235.515,228001.0
2022-08-25 09:30:00,239.96,245.26,235.48,241.62,244467.0,228.0913,233.1292,223.8329,229.6692,244467.0
2022-08-25 09:40:00,241.56,243.52,241.56,243.24,68142.0,229.6122,231.4752,229.6122,231.2091,68142.0
2022-08-25 09:50:00,243.25,243.5,241.64,243.5,64317.0,231.2186,231.4562,229.6882,231.4562,64317.0
2022-08-25 10:00:00,243.5,247.66,242.88,247.45,118596.0,231.4562,235.4105,230.8669,235.2109,118596.0
2022-08-25 10:10:00,247.26,247.78,245.2,247.67,53343.0,235.0303,235.5245,233.0721,235.42,53343.0
2022-08-25 10:20:00,247.55,248.78,245.5,245.65,76018.0,235.3059,236.4751,233.3573,233.4999,76018.0
2022-08-25 10:30:00,245.74,248.23,245.58,248.23,72747.0,233.5854,235.9523,233.4333,235.9523,72747.0
2022-08-25 10:40:00,248.16,248.48,247.11,247.8,32770.0,235.8857,236.1899,234.8877,235.5435,32770.0
2022-08-25 10:50:00,247.59,247.7,246.55,246.58,36639.0,235.3439,235.4485,234.3554,234.3839,36639.0
2022-08-25 11:00:00,246.51,246.54,244.3,244.66,34795.0,234.3173,234.3459,232.2167,232.5589,34795.0
2022-08-25 11:10:00,244.65,245.1,244.26,244.49,33753.0,232.5493,232.9771,232.1786,232.3973,33753.0
2022-08-25 11:20:00,244.5,245.0,244.22,244.68,16092.0,232.4068,232.882,232.1406,232.5779,16092.0
2022-08-25 11:30:00,244.63,245.3,244.53,245.11,17040.0,232.5303,233.1672,232.4353,232.9866,17040.0
2022-08-25 11:40:00,245.13,245.26,244.3,244.31,34300.0,233.0056,233.1292,232.2167,232.2262,34300.0
2022-08-25 11:50:00,244.31,244.69,243.75,244.69,20286.0,232.2262,232.5874,231.6939,232.5874,20286.0
2022-08-25 12:00:00,244.71,244.78,243.62,244.31,13718.0,232.6064,232.6729,231.5703,232.2262,13718.0
2022-08-25 12:10:00,244.32,244.62,243.98,244.58,12315.0,232.2357,232.5208,231.9125,232.4828,12315.0
2022-08-25 12:20:00,244.64,244.64,244.11,244.11,15892.0,232.5398,232.5398,232.0361,232.0361,15892.0
2022-08-25 12:30:00,244.02,244.09,243.52,243.7,13661.0,231.9505,232.017,231.4752,231.6463,13661.0
2022-08-25 12:40:00,243.79,244.7,243.67,243.67,21202.0,231.7319,232.5969,231.6178,231.6178,21202.0
2022-08-25 12:50:00,243.73,244.14,243.41,243.75,11277.0,231.6748,232.0646,231.3707,231.6939,11277.0
2022-08-25 13:00:00,243.78,244.18,243.52,243.59,12313.0,231.7224,232.1026,231.4752,231.5418,12313.0
2022-08-25 13:10:00,243.62,243.97,243.25,243.47,23159.0,231.5703,231.903,231.2186,231.4277,23159.0
2022-08-25 13:20:00,243.52,244.15,243.17,243.5,33539.0,231.4752,232.0741,231.1425,231.4562,33539.0
2022-08-25 13:30:00,243.56,244.66,243.55,244.47,18403.0,231.5133,232.5589,231.5038,232.3782,18403.0
2022-08-25 13:40:00,244.39,244.39,243.84,244.0,20136.0,232.3022,232.3022,231.7794,231.9315,20136.0
2022-08-25 13:50:00,244.0,244.75,243.93,244.69,27705.0,231.9315,232.6444,231.865,232.5874,27705.0
2022-08-25 14:00:00,244.62,244.66,243.93,244.23,17543.0,232.5208,232.5589,231.865,232.1501,17543.0
2022-08-25 14:10:00,244.33,244.75,244.33,244.51,21843.0,232.2452,232.6444,232.2452,232.4163,21843.0
2022-08-25 14:20:00,244.45,244.63,243.81,244.35,18506.0,232.3592,232.5303,231.7509,232.2642,18506.0
2022-08-25 14:30:00,244.31,244.44,243.8,244.06,28152.0,232.2262,232.3497,231.7414,231.9885,28152.0
2022-08-25 14:40:00,244.04,244.14,243.84,244.06,23348.0,231.9695,232.0646,231.7794,231.9885,23348.0
2022-08-25 14:50:00,244.02,244.17,243.81,243.87,24967.0,231.9505,232.0931,231.7509,231.8079,24967.0
2022-08-25 15:00:00,243.88,244.22,243.79,243.85,24954.0,231.8174,232.1406,231.7319,231.7889,24954.0
2022-08-25 15:10:00,243.83,244.05,243.74,243.92,22179.0,231.7699,231.979,231.6844,231.8555,22179.0
2022-08-25 15:20:00,243.93,244.1,243.82,244.04,34618.0,231.865,232.0265,231.7604,231.9695,34618.0
2022-08-25 15:30:00,244.03,244.24,243.73,244.0,49866.0,231.96,232.1596,231.6748,231.9315,49866.0
2022-08-25 15:40:00,243.98,245.08,243.98,244.97,68020.0,231.9125,232.9581,231.9125,232.8535,68020.0
2022-08-25 15:50:00,245.03,246.42,244.96,245.91,197140.0,232.9106,234.2318,232.844,233.747,197140.0
2022-08-26 09:30:00,246.21,247.02,243.96,244.03,72478.0,234.0322,234.8021,231.8935,231.96,72478.0
2022-08-26 09:40:00,244.06,244.06,242.11,242.57,90076.0,231.9885,231.9885,230.135,230.5722,90076.0
2022-08-26 09:50:00,242.55,243.13,242.22,242.94,72835.0,230.5532,231.1045,230.2395,230.9239,72835.0
2022-08-26 10:00:00,242.62,242.93,241.15,242.2,67531.0,230.6198,230.9144,229.2225,230.2205,67531.0
2022-08-26 10:10:00,242.39,244.38,242.17,243.07,99457.0,230.4011,232.2927,230.192,231.0475,99457.0
2022-08-26 10:20:00,242.96,243.78,242.48,242.85,23163.0,230.9429,231.7224,230.4867,230.8384,23163.0
2022-08-26 10:30:00,242.78,243.03,241.62,241.68,30621.0,230.7718,231.0095,229.6692,229.7262,30621.0
2022-08-26 10:40:00,241.9,242.14,241.03,241.38,63197.0,229.9354,230.1635,229.1084,229.4411,63197.0
2022-08-26 10:50:00,241.29,241.29,240.67,240.77,39752.0,229.3555,229.3555,228.7662,228.8613,39752.0
2022-08-26 11:00:00,240.73,240.74,238.89,238.92,60097.0,228.8232,228.8327,227.0742,227.1028,60097.0
2022-08-26 11:10:00,238.9,239.96,238.52,239.45,31387.0,227.0837,228.0913,226.7225,227.6065,31387.0
2022-08-26 11:20:00,239.61,240.71,239.38,240.59,23772.0,227.7586,228.8042,227.54,228.6902,23772.0
2022-08-26 11:30:00,240.6,241.13,239.98,240.17,29788.0,228.6997,229.2034,228.1103,228.2909,29788.0
2022-08-26 11:40:00,240.2,240.43,239.89,240.34,16487.0,228.3194,228.5381,228.0248,228.4525,16487.0
2022-08-26 11:50:00,240.47,240.78,240.19,240.24,42322.0,228.5761,228.8708,228.3099,228.3575,42322.0
2022-08-26 12:00:00,240.17,240.24,239.6,239.84,30728.0,228.2909,228.3575,227.7491,227.9773,30728.0
2022-08-26 12:10:00,239.77,240.14,239.33,240.08,15967.0,227.9107,228.2624,227.4925,228.2054,15967.0
2022-08-26 12:20:00,240.05,240.12,239.35,239.6,17336.0,228.1769,228.2434,227.5115,227.7491,17336.0
2022-08-26 12:30:00,239.66,240.0,239.57,239.87,14908.0,227.8062,228.1293,227.7206,228.0058,14908.0
2022-08-26 12:40:00,239.89,240.12,239.78,239.99,12670.0,228.0248,228.2434,227.9202,228.1198,12670.0
2022-08-26 12:50:00,240.02,240.02,239.69,239.88,31624.0,228.1484,228.1484,227.8347,228.0153,31624.0
2022-08-26 13:00:00,239.84,239.94,239.63,239.63,36531.0,227.9773,228.0723,227.7776,227.7776,36531.0
2022-08-26 13:10:00,239.57,239.98,239.32,239.86,31574.0,227.7206,228.1103,227.483,227.9963,31574.0
2022-08-26 13:20:00,239.88,239.93,239.74,239.77,14700.0,228.0153,228.0628,227.8822,227.9107,14700.0
2022-08-26 13:30:00,239.69,240.24,239.62,240.0,24500.0,227.8347,228.3575,227.7681,228.1293,24500.0
2022-08-26 13:40:00,239.96,240.05,239.83,239.9,18291.0,228.0913,228.1769,227.9677,228.0343,18291.0
2022-08-26 13:50:00,239.89,240.2,239.83,239.99,23543.0,228.0248,228.3194,227.9677,228.1198,23543.0
2022-08-26 14:00:00,239.95,240.09,239.87,239.94,42573.0,228.0818,228.2149,228.0058,228.0723,42573.0
2022-08-26 14:10:00,239.91,239.94,239.33,239.37,29626.0,228.0438,228.0723,227.4925,227.5305,29626.0
2022-08-26 14:20:00,239.28,239.28,238.57,238.57,28083.0,227.445,227.445,226.7701,226.7701,28083.0
2022-08-26 14:30:00,238.58,238.65,237.46,237.49,54883.0,226.7796,226.8461,225.715,225.7435,54883.0
2022-08-26 14:40:00,237.5,237.63,237.18,237.46,40758.0,225.753,225.8766,225.4488,225.715,40758.0
2022-08-26 14:50:00,237.45,237.66,237.11,237.35,49021.0,225.7055,225.9051,225.3823,225.6104,49021.0
2022-08-26 15:00:00,237.34,237.59,237.2,237.47,32007.0,225.6009,225.8385,225.4678,225.7245,32007.0
2022-08-26 15:10:00,237.47,237.63,237.39,237.48,34138.0,225.7245,225.8766,225.6484,225.734,34138.0
2022-08-26 15:20:00,237.49,237.78,237.06,237.25,43047.0,225.7435,226.0191,225.3348,225.5154,43047.0
2022-08-26 15:30:00,237.22,237.3,236.79,236.92,54378.0,225.4868,225.5629,225.0781,225.2017,54378.0
2022-08-26 15:40:00,236.89,237.06,236.55,236.81,58479.0,225.1732,225.3348,224.85,225.0971,58479.0
2022-08-26 15:50:00,236.84,237.09,236.34,236.34,214580.0,225.1256,225.3633,224.6504,224.6504,214580.0
2022-08-29 09:30:00,235.0,236.24,233.97,235.01,70297.0,223.3766,224.5553,222.3976,223.3862,70297.0
2022-08-29 09:40:00,235.26,235.99,234.99,235.59,18388.0,223.6238,224.3177,223.3671,223.9375,18388.0
2022-08-29 09:50:00,235.78,235.92,235.18,235.44,8365.0,224.1181,224.2511,223.5477,223.7949,8365.0
2022-08-29 10:00:00,235.36,235.93,235.15,235.83,13799.0,223.7188,224.2606,223.5192,224.1656,13799.0
2022-08-29 10:10:00,235.95,236.92,235.61,236.9,21711.0,224.2797,225.2017,223.9565,225.1827,21711.0
2022-08-29 10:20:00,236.99,237.16,236.57,236.9,22406.0,225.2682,225.4298,224.869,225.1827,22406.0
2022-08-29 10:30:00,236.88,237.38,236.81,237.28,15428.0,225.1637,225.6389,225.0971,225.5439,15428.0
2022-08-29 10:40:00,237.23,238.03,237.19,238.01,22638.0,225.4963,226.2568,225.4583,226.2378,22638.0
2022-08-29 10:50:00,238.03,238.03,237.4,237.75,18769.0,226.2568,226.2568,225.6579,225.9906,18769.0
2022-08-29 11:00:00,237.83,238.04,237.39,237.79,26282.0,226.0667,226.2663,225.6484,226.0286,26282.0
2022-08-29 11:10:00,237.83,237.88,237.49,237.73,12196.0,226.0667,226.1142,225.7435,225.9716,12196.0
2022-08-29 11:20:00,237.66,237.95,237.66,237.76,23384.0,225.9051,226.1807,225.9051,226.0001,23384.0
2022-08-29 11:30:00,237.81,238.19,237.64,237.84,18597.0,226.0477,226.4089,225.8861,226.0762,18597.0
2022-08-29 11:40:00,237.93,238.1,237.5,238.08,15900.0,226.1617,226.3233,225.753,226.3043,15900.0
2022-08-29 11:50:00,238.09,238.49,237.87,238.34,30836.0,226.3138,226.694,226.1047,226.5514,30836.0
2022-08-29 12:00:00,238.35,238.66,238.11,238.66,16171.0,226.561,226.8556,226.3328,226.8556,16171.0
2022-08-29 12:10:00,238.9,239.16,238.64,239.11,12504.0,227.0837,227.3309,226.8366,227.2834,12504.0
2022-08-29 12:20:00,239.01,239.17,238.83,239.0,11059.0,227.1883,227.3404,227.0172,227.1788,11059.0
2022-08-29 12:30:00,238.96,239.26,238.75,239.18,14968.0,227.1408,227.4259,226.9412,227.3499,14968.0
2022-08-29 12:40:00,239.19,239.45,238.81,239.41,13785.0,227.3594,227.6065,226.9982,227.5685,13785.0
2022-08-29 12:50:00,239.35,239.61,239.15,239.39,20229.0,227.5115,227.7586,227.3214,227.5495,20229.0
2022-08-29 13:00:00,239.48,239.98,239.38,239.74,39342.0,227.6351,228.1103,227.54,227.8822,39342.0
2022-08-29 13:10:00,239.67,239.68,239.02,239.07,30394.0,227.8157,227.8252,227.1978,227.2453,30394.0
2022-08-29 13:20:00,239.03,239.21,238.81,239.14,26848.0,227.2073,227.3784,226.9982,227.3119,26848.0
2022-08-29 13:30:00,239.08,239.18,238.89,238.96,15010.0,227.2548,227.3499,227.0742,227.1408,15010.0
2022-08-29 13:40:00,239.01,239.61,238.93,239.14,19979.0,227.1883,227.7586,227.1123,227.3119,19979.0
2022-08-29 13:50:00,239.18,239.27,238.94,239.14,15146.0,227.3499,227.4354,227.1218,227.3119,15146.0
2022-08-29 14:00:00,239.12,239.12,238.89,238.95,17523.0,227.2929,227.2929,227.0742,227.1313,17523.0
2022-08-29 14:10:00,238.93,239.11,238.61,238.72,14157.0,227.1123,227.2834,226.8081,226.9126,14157.0
2022-08-29 14:20:00,238.7,239.04,238.65,238.82,17557.0,226.8936,227.2168,226.8461,227.0077,17557.0
2022-08-29 14:30:00,238.93,239.45,238.84,239.25,20939.0,227.1123,227.6065,227.0267,227.4164,20939.0
2022-08-29 14:40:00,239.23,239.34,238.86,238.89,19588.0,227.3974,227.502,227.0457,227.0742,19588.0
2022-08-29 14:50:00,238.87,239.21,238.73,239.21,16797.0,227.0552,227.3784,226.9222,227.3784,16797.0
2022-08-29 15:00:00,239.17,239.3,238.88,239.04,24455.0,227.3404,227.464,227.0647,227.2168,24455.0
2022-08-29 15:10:00,239.01,239.13,238.78,239.04,24346.0,227.1883,227.3024,226.9697,227.2168,24346.0
2022-08-29 15:20:00,239.02,239.09,238.64,238.73,21483.0,227.1978,227.2643,226.8366,226.9222,21483.0
2022-08-29 15:30:00,238.75,239.01,238.67,238.99,29649.0,226.9412,227.1883,226.8651,227.1693,29649.0
2022-08-29 15:40:00,238.99,239.05,238.71,238.78,47305.0,227.1693,227.2263,226.9031,226.9697,47305.0
2022-08-29 15:50:00,238.75,238.99,238.5,238.64,118136.0,226.9412,227.1693,226.7035,226.8366,118136.0
2022-08-30 09:30:00,239.21,239.48,237.53,237.74,31675.0,227.3784,227.6351,225.7815,225.9811,31675.0
2022-08-30 09:40:00,237.91,238.48,237.5,238.09,18072.0,226.1427,226.6845,225.753,226.3138,18072.0
2022-08-30 09:50:00,238.33,238.42,237.39,237.67,11450.0,226.5419,226.6275,225.6484,225.9146,11450.0
2022-08-30 10:00:00,237.45,238.14,237.0,237.24,30781.0,225.7055,226.3613,225.2777,225.5059,30781.0
2022-08-30 10:10:00,237.27,237.67,237.17,237.22,11288.0,225.5344,225.9146,225.4393,225.4868,11288.0
2022-08-30 10:20:00,237.34,237.71,237.22,237.56,15077.0,225.6009,225.9526,225.4868,225.81,15077.0
2022-08-30 10:30:00,237.33,237.35,236.06,236.08,9229.0,225.5914,225.6104,224.3842,224.4032,9229.0
2022-08-30 10:40:00,236.23,236.29,235.06,235.15,26096.0,224.5458,224.6028,223.4337,223.5192,26096.0
2022-08-30 10:50:00,235.17,236.58,235.17,236.52,14806.0,223.5382,224.8785,223.5382,224.8215,14806.0
2022-08-30 11:00:00,236.63,237.31,236.4,237.12,22102.0,224.926,225.5724,224.7074,225.3918,22102.0
2022-08-30 11:10:00,237.11,237.25,236.71,237.18,10916.0,225.3823,225.5154,225.0021,225.4488,10916.0
2022-08-30 11:20:00,237.23,237.59,236.93,237.3,4639.0,225.4963,225.8385,225.2112,225.5629,4639.0
2022-08-30 11:30:00,237.22,237.75,237.02,237.16,8122.0,225.4868,225.9906,225.2967,225.4298,8122.0
2022-08-30 11:40:00,237.11,237.5,237.01,237.24,10551.0,225.3823,225.753,225.2872,225.5059,10551.0
2022-08-30 11:50:00,237.09,237.98,237.08,237.65,16944.0,225.3633,226.2093,225.3538,225.8956,16944.0
2022-08-30 12:00:00,237.67,238.25,237.55,238.06,10788.0,225.9146,226.4659,225.8005,226.2853,10788.0
2022-08-30 12:10:00,237.97,238.31,237.85,238.12,25668.0,226.1997,226.5229,226.0857,226.3423,25668.0
2022-08-30 12:20:00,238.08,238.14,237.69,237.83,9809.0,226.3043,226.3613,225.9336,226.0667,9809.0
2022-08-30 12:30:00,237.82,237.82,237.25,237.58,13847.0,226.0572,226.0572,225.5154,225.829,13847.0
2022-08-30 12:40:00,237.5,237.53,237.24,237.35,16297.0,225.753,225.7815,225.5059,225.6104,16297.0
2022-08-30 12:50:00,237.46,237.6,237.31,237.32,12621.0,225.715,225.848,225.5724,225.5819,12621.0
2022-08-30 13:00:00,237.31,237.51,237.08,237.22,11571.0,225.5724,225.7625,225.3538,225.4868,11571.0
2022-08-30 13:10:00,237.27,237.32,236.75,236.77,26837.0,225.5344,225.5819,225.0401,225.0591,26837.0
2022-08-30 13:20:00,236.55,236.93,236.55,236.86,25841.0,224.85,225.2112,224.85,225.1446,25841.0
2022-08-30 13:30:00,236.92,237.19,236.66,237.01,15770.0,225.2017,225.4583,224.9545,225.2872,15770.0
2022-08-30 13:40:00,237.06,237.08,236.47,237.05,11322.0,225.3348,225.3538,224.7739,225.3252,11322.0
2022-08-30 13:50:00,237.01,237.31,236.97,237.13,7203.0,225.2872,225.5724,225.2492,225.4013,7203.0
2022-08-30 14:00:00,237.16,237.23,236.83,237.14,12115.0,225.4298,225.4963,225.1161,225.4108,12115.0
2022-08-30 14:10:00,237.17,237.33,236.99,237.14,18980.0,225.4393,225.5914,225.2682,225.4108,18980.0
2022-08-30 14:20:00,237.14,237.73,237.14,237.71,19336.0,225.4108,225.9716,225.4108,225.9526,19336.0
2022-08-30 14:30:00,237.68,238.08,237.63,238.04,23874.0,225.9241,226.3043,225.8766,226.2663,23874.0
2022-08-30 14:40:00,238.14,238.24,237.92,238.12,41721.0,226.3613,226.4564,226.1522,226.3423,41721.0
2022-08-30 14:50:00,238.08,238.36,238.02,238.27,30478.0,226.3043,226.5705,226.2473,226.4849,30478.0
2022-08-30 15:00:00,238.26,238.91,238.16,238.91,14491.0,226.4754,227.0933,226.3803,227.0933,14491.0
2022-08-30 15:10:00,238.91,239.12,238.83,238.97,18647.0,227.0933,227.2929,227.0172,227.1503,18647.0
2022-08-30 15:20:00,238.97,239.05,238.68,238.75,20010.0,227.1503,227.2263,226.8746,226.9412,20010.0
2022-08-30 15:30:00,238.75,238.94,238.57,238.84,52976.0,226.9412,227.1218,226.7701,227.0267,52976.0
2022-08-30 15:40:00,238.83,239.13,238.41,238.6,98944.0,227.0172,227.3024,226.618,226.7986,98944.0
2022-08-30 15:50:00,238.58,238.94,238.02,238.71,90211.0,226.7796,227.1218,226.2473,226.9031,90211.0
2022-08-31 09:30:00,237.91,238.22,236.53,238.0,44699.0,226.1427,226.4374,224.831,226.2283,44699.0
2022-08-31 09:40:00,238.07,238.9,237.8,238.06,13334.0,226.2948,227.0837,226.0382,226.2853,13334.0
2022-08-31 09:50:00,238.2,238.39,237.5,237.81,12482.0,226.4184,226.599,225.753,226.0477,12482.0
2022-08-31 10:00:00,237.73,238.05,237.54,237.68,16168.0,225.9716,226.2758,225.791,225.9241,16168.0
2022-08-31 10:10:00,237.75,238.26,237.5,238.13,48242.0,225.9906,226.4754,225.753,226.3518,48242.0
2022-08-31 10:20:00,238.18,238.24,237.5,238.03,33137.0,226.3994,226.4564,225.753,226.2568,33137.0
2022-08-31 10:30:00,238.07,238.68,237.97,238.27,14668.0,226.2948,226.8746,226.1997,226.4849,14668.0
2022-08-31 10:40:00,238.23,238.75,237.95,238.65,21721.0,226.4469,226.9412,226.1807,226.8461,21721.0
2022-08-31 10:50:00,238.43,238.74,237.89,238.0,31112.0,226.637,226.9317,226.1237,226.2283,31112.0
2022-08-31 11:00:00,238.04,238.22,237.5,237.8,44042.0,226.2663,226.4374,225.753,226.0382,44042.0
2022-08-31 11:10:00,237.8,237.94,237.35,237.87,49785.0,226.0382,226.1712,225.6104,226.1047,49785.0
2022-08-31 11:20:00,237.91,238.21,237.71,238.14,22126.0,226.1427,226.4279,225.9526,226.3613,22126.0
2022-08-31 11:30:00,238.08,238.76,237.83,238.47,9466.0,226.3043,226.9507,226.0667,226.675,9466.0
2022-08-31 11:40:00,238.29,238.44,237.97,238.01,9328.0,226.5039,226.6465,226.1997,226.2378,9328.0
2022-08-31 11:50:00,238.03,238.35,237.93,238.21,14284.0,226.2568,226.561,226.1617,226.4279,14284.0
2022-08-31 12:00:00,238.33,238.41,237.9,238.06,14573.0,226.5419,226.618,226.1332,226.2853,14573.0
2022-08-31 12:10:00,238.0,238.16,237.93,238.09,16053.0,226.2283,226.3803,226.1617,226.3138,16053.0
2022-08-31 12:20:00,238.1,238.1,237.95,237.98,27175.0,226.3233,226.3233,226.1807,226.2093,27175.0
2022-08-31 12:30:00,237.99,238.12,237.92,237.99,15541.0,226.2188,226.3423,226.1522,226.2188,15541.0
2022-08-31 12:40:00,237.97,238.09,237.68,237.95,26205.0,226.1997,226.3138,225.9241,226.1807,26205.0
2022-08-31 12:50:00,237.99,238.1,237.95,238.02,11737.0,226.2188,226.3233,226.1807,226.2473,11737.0
2022-08-31 13:00:00,238.01,238.4,238.01,238.32,11195.0,226.2378,226.6085,226.2378,226.5324,11195.0
2022-08-31 13:10:00,238.35,238.62,238.13,238.17,9161.0,226.561,226.8176,226.3518,226.3899,9161.0
2022-08-31 13:20:00,238.2,238.3,237.91,237.97,15364.0,226.4184,226.5134,226.1427,226.1997,15364.0
2022-08-31 13:30:00,237.98,238.1,237.79,237.89,17231.0,226.2093,226.3233,226.0286,226.1237,17231.0
2022-08-31 13:40:00,237.99,238.1,237.84,237.96,18474.0,226.2188,226.3233,226.0762,226.1902,18474.0
2022-08-31 13:50:00,237.99,238.12,237.92,237.93,16463.0,226.2188,226.3423,226.1522,226.1617,16463.0
2022-08-31 14:00:00,237.96,238.09,237.41,237.72,31919.0,226.1902,226.3138,225.6674,225.9621,31919.0
2022-08-31 14:10:00,237.73,237.95,237.67,237.71,25230.0,225.9716,226.1807,225.9146,225.9526,25230.0
2022-08-31 14:20:00,237.74,237.79,237.33,237.33,18498.0,225.9811,226.0286,225.5914,225.5914,18498.0
2022-08-31 14:30:00,237.31,237.49,237.12,237.34,60442.0,225.5724,225.7435,225.3918,225.6009,60442.0
2022-08-31 14:40:00,237.23,237.47,236.96,237.26,29512.0,225.4963,225.7245,225.2397,225.5249,29512.0
2022-08-31 14:50:00,237.22,237.66,237.16,237.62,35758.0,225.4868,225.9051,225.4298,225.8671,35758.0
2022-08-31 15:00:00,237.66,237.92,237.41,237.82,17617.0,225.9051,226.1522,225.6674,226.0572,17617.0
2022-08-31 15:10:00,237.86,238.47,237.86,238.26,15128.0,226.0952,226.675,226.0952,226.4754,15128.0
2022-08-31 15:20:00,238.24,238.24,237.82,237.86,19847.0,226.4564,226.4564,226.0572,226.0952,19847.0
2022-08-31 15:30:00,237.85,238.02,237.76,237.87,44427.0,226.0857,226.2473,226.0001,226.1047,44427.0
2022-08-31 15:40:00,237.92,238.3,237.82,238.09,40884.0,226.1522,226.5134,226.0572,226.3138,40884.0
2022-08-31 15:50:00,237.99,238.36,237.2,237.41,253782.0,226.2188,226.5705,225.4678,225.6674,253782.0
2022-09-01 09:30:00,237.39,238.8,237.19,238.8,66940.0,225.6484,226.9887,225.4583,226.9887,66940.0
2022-09-01 09:40:00,238.99,241.29,238.94,240.97,37265.0,227.1693,229.3555,227.1218,229.0514,37265.0
2022-09-01 09:50:00,241.23,242.03,241.13,241.63,60365.0,229.2985,230.0589,229.2034,229.6787,60365.0
2022-09-01 10:00:00,241.62,241.75,240.43,241.34,34317.0,229.6692,229.7928,228.5381,229.4031,34317.0
2022-09-01 10:10:00,241.4,241.83,240.84,241.05,35464.0,229.4601,229.8688,228.9278,229.1274,35464.0
2022-09-01 10:20:00,241.1,241.67,240.77,241.41,41127.0,229.1749,229.7167,228.8613,229.4696,41127.0
2022-09-01 10:30:00,241.42,241.43,240.43,240.6,37668.0,229.4791,229.4886,228.5381,228.6997,37668.0
2022-09-01 10:40:00,240.74,241.05,240.42,240.52,25073.0,228.8327,229.1274,228.5286,228.6236,25073.0
2022-09-01 10:50:00,240.58,241.04,240.25,240.47,44567.0,228.6807,229.1179,228.367,228.5761,44567.0
2022-09-01 11:00:00,240.32,241.26,240.25,241.24,25238.0,228.4335,229.327,228.367,229.308,25238.0
2022-09-01 11:10:00,241.28,241.81,241.0,241.77,21321.0,229.346,229.8498,229.0799,229.8118,21321.0
2022-09-01 11:20:00,241.59,241.66,241.25,241.46,22858.0,229.6407,229.7072,229.3175,229.5171,22858.0
2022-09-01 11:30:00,241.56,242.3,241.54,241.77,39469.0,229.6122,230.3156,229.5932,229.8118,39469.0
2022-09-01 11:40:00,241.82,242.03,241.24,241.9,37090.0,229.8593,230.0589,229.308,229.9354,37090.0
2022-09-01 11:50:00,241.92,242.39,241.83,242.3,24964.0,229.9544,230.4011,229.8688,230.3156,24964.0
2022-09-01 12:00:00,242.25,242.42,241.68,242.36,48819.0,230.2681,230.4296,229.7262,230.3726,48819.0
2022-09-01 12:10:00,242.26,242.34,241.62,242.05,26016.0,230.2776,230.3536,229.6692,230.0779,26016.0
2022-09-01 12:20:00,241.78,241.86,241.47,241.59,19235.0,229.8213,229.8973,229.5266,229.6407,19235.0
2022-09-01 12:30:00,241.59,241.65,241.25,241.41,20299.0,229.6407,229.6977,229.3175,229.4696,20299.0
2022-09-01 12:40:00,241.32,241.59,241.07,241.24,23245.0,229.3841,229.6407,229.1464,229.308,23245.0
2022-09-01 12:50:00,241.32,241.42,240.62,240.75,24244.0,229.3841,229.4791,228.7187,228.8422,24244.0
2022-09-01 13:00:00,240.8,241.42,240.67,241.42,22249.0,228.8898,229.4791,228.7662,229.4791,22249.0
2022-09-01 13:10:00,241.41,241.82,241.24,241.42,15688.0,229.4696,229.8593,229.308,229.4791,15688.0
2022-09-01 13:20:00,241.43,241.77,241.34,241.36,18874.0,229.4886,229.8118,229.4031,229.4221,18874.0
2022-09-01 13:30:00,241.32,241.69,241.25,241.66,19921.0,229.3841,229.7358,229.3175,229.7072,19921.0
2022-09-01 13:40:00,241.7,241.87,241.46,241.74,26694.0,229.7453,229.9068,229.5171,229.7833,26694.0
2022-09-01 13:50:00,241.7,241.86,241.28,241.74,29919.0,229.7453,229.8973,229.346,229.7833,29919.0
2022-09-01 14:00:00,241.77,241.81,241.14,241.15,24204.0,229.8118,229.8498,229.213,229.2225,24204.0
2022-09-01 14:10:00,241.15,241.65,241.05,241.58,18641.0,229.2225,229.6977,229.1274,229.6312,18641.0
2022-09-01 14:20:00,241.62,242.31,241.61,242.13,33462.0,229.6692,230.3251,229.6597,230.154,33462.0
2022-09-01 14:30:00,242.18,242.23,241.7,241.98,23327.0,230.2015,230.249,229.7453,230.0114,23327.0
2022-09-01 14:40:00,242.01,242.08,241.44,241.49,22186.0,230.0399,230.1065,229.4981,229.5456,22186.0
2022-09-01 14:50:00,241.5,242.19,241.45,242.09,25080.0,229.5551,230.211,229.5076,230.116,25080.0
2022-09-01 15:00:00,242.09,242.63,242.0,242.44,23454.0,230.116,230.6293,230.0304,230.4487,23454.0
2022-09-01 15:10:00,242.43,242.63,242.11,242.19,23635.0,230.4391,230.6293,230.135,230.211,23635.0
2022-09-01 15:20:00,242.19,242.22,241.59,241.71,52472.0,230.211,230.2395,229.6407,229.7548,52472.0
2022-09-01 15:30:00,241.69,242.39,241.62,242.22,98411.0,229.7358,230.4011,229.6692,230.2395,98411.0
2022-09-01 15:40:00,242.22,242.31,241.14,241.14,68164.0,230.2395,230.3251,229.213,229.213,68164.0
2022-09-01 15:50:00,241.2,242.93,241.15,242.78,206110.0,229.27,230.9144,229.2225,230.7718,206110.0
2022-09-02 09:30:00,243.82,244.15,242.25,243.0,37211.0,231.7604,232.0741,230.2681,230.981,37211.0
2022-09-02 09:40:00,243.0,243.91,242.5,242.68,23150.0,230.981,231.8459,230.5057,230.6768,23150.0
2022-09-02 09:50:00,242.92,243.53,242.75,243.4,6252.0,230.9049,231.4847,230.7433,231.3612,6252.0
2022-09-02 10:00:00,243.58,243.65,242.9,243.65,4851.0,231.5323,231.5988,230.8859,231.5988,4851.0
2022-09-02 10:10:00,243.58,244.03,243.31,243.31,11616.0,231.5323,231.96,231.2756,231.2756,11616.0
2022-09-02 10:20:00,243.48,244.2,243.48,244.2,9749.0,231.4372,232.1216,231.4372,232.1216,9749.0
2022-09-02 10:30:00,244.18,244.79,244.05,244.78,18702.0,232.1026,232.6824,231.979,232.6729,18702.0
2022-09-02 10:40:00,244.81,245.64,244.76,244.76,36010.0,232.7014,233.4904,232.6539,232.6539,36010.0
2022-09-02 10:50:00,244.82,244.82,243.93,244.33,25598.0,232.7109,232.7109,231.865,232.2452,25598.0
2022-09-02 11:00:00,244.45,244.92,244.33,244.45,20067.0,232.3592,232.806,232.2452,232.3592,20067.0
2022-09-02 11:10:00,244.52,245.24,244.43,245.18,21634.0,232.4258,233.1102,232.3402,233.0531,21634.0
2022-09-02 11:20:00,245.18,245.84,244.79,245.58,14637.0,233.0531,233.6805,232.6824,233.4333,14637.0
2022-09-02 11:30:00,245.58,245.66,244.86,244.89,9402.0,233.4333,233.5094,232.749,232.7775,9402.0
2022-09-02 11:40:00,244.89,244.89,244.24,244.75,20208.0,232.7775,232.7775,232.1596,232.6444,20208.0
2022-09-02 11:50:00,244.7,244.83,244.44,244.44,8639.0,232.5969,232.7204,232.3497,232.3497,8639.0
2022-09-02 12:00:00,244.41,244.6,244.25,244.39,9363.0,232.3212,232.5018,232.1691,232.3022,9363.0
2022-09-02 12:10:00,244.34,244.42,244.25,244.3,12516.0,232.2547,232.3307,232.1691,232.2167,12516.0
2022-09-02 12:20:00,244.32,244.32,243.51,243.68,14982.0,232.2357,232.2357,231.4657,231.6273,14982.0
2022-09-02 12:30:00,243.59,243.88,243.3,243.59,31374.0,231.5418,231.8174,231.2661,231.5418,31374.0
2022-09-02 12:40:00,243.54,243.69,243.16,243.61,13153.0,231.4942,231.6368,231.133,231.5608,13153.0
2022-09-02 12:50:00,243.64,243.88,243.49,243.87,26200.0,231.5893,231.8174,231.4467,231.8079,26200.0
2022-09-02 13:00:00,243.86,243.86,242.62,242.8,21882.0,231.7984,231.7984,230.6198,230.7908,21882.0
2022-09-02 13:10:00,242.73,243.29,242.73,243.02,9613.0,230.7243,231.2566,230.7243,231.0,9613.0
2022-09-02 13:20:00,243.05,243.08,242.4,242.51,24925.0,231.0285,231.057,230.4106,230.5152,24925.0
2022-09-02 13:30:00,242.55,242.58,242.0,242.25,17095.0,230.5532,230.5817,230.0304,230.2681,17095.0
2022-09-02 13:40:00,242.26,242.72,242.0,242.07,10876.0,230.2776,230.7148,230.0304,230.097,10876.0
2022-09-02 13:50:00,242.07,242.21,241.63,241.87,10247.0,230.097,230.23,229.6787,229.9068,10247.0
2022-09-02 14:00:00,241.78,241.98,241.58,241.91,12846.0,229.8213,230.0114,229.6312,229.9449,12846.0
2022-09-02 14:10:00,241.98,242.12,241.82,241.9,13082.0,230.0114,230.1445,229.8593,229.9354,13082.0
2022-09-02 14:20:00,241.88,242.43,241.75,242.3,10470.0,229.9164,230.4391,229.7928,230.3156,10470.0
2022-09-02 14:30:00,242.33,242.81,242.11,242.75,13435.0,230.3441,230.8004,230.135,230.7433,13435.0
2022-09-02 14:40:00,242.71,242.79,242.5,242.58,8866.0,230.7053,230.7813,230.5057,230.5817,8866.0
2022-09-02 14:50:00,242.58,242.59,242.14,242.29,11698.0,230.5817,230.5912,230.1635,230.3061,11698.0
2022-09-02 15:00:00,242.18,242.78,242.18,242.65,11869.0,230.2015,230.7718,230.2015,230.6483,11869.0
2022-09-02 15:10:00,242.61,242.88,242.56,242.81,10970.0,230.6102,230.8669,230.5627,230.8004,10970.0
2022-09-02 15:20:00,242.81,243.0,242.2,242.49,11984.0,230.8004,230.981,230.2205,230.4962,11984.0
2022-09-02 15:30:00,242.4,242.54,241.77,242.16,24530.0,230.4106,230.5437,229.8118,230.1825,24530.0
2022-09-02 15:40:00,242.11,242.28,241.81,242.2,61679.0,230.135,230.2966,229.8498,230.2205,61679.0
2022-09-02 15:50:00,242.23,242.73,242.16,242.65,84208.0,230.249,230.7243,230.1825,230.6483,84208.0
2022-09-06 09:30:00,242.91,245.4,242.07,242.43,92947.0,230.8954,233.2622,230.097,230.4391,92947.0
2022-09-06 09:40:00,242.31,243.04,241.4,241.66,31299.0,230.3251,231.019,229.4601,229.7072,31299.0
2022-09-06 09:50:00,241.47,242.38,241.32,242.38,16708.0,229.5266,230.3916,229.3841,230.3916,16708.0
2022-09-06 10:00:00,242.31,242.31,241.0,241.27,20977.0,230.3251,230.3251,229.0799,229.3365,20977.0
2022-09-06 10:10:00,241.24,241.3,240.27,241.0,19382.0,229.308,229.365,228.386,229.0799,19382.0
2022-09-06 10:20:00,240.93,241.54,240.15,241.39,26597.0,229.0133,229.5932,228.2719,229.4506,26597.0
2022-09-06 10:30:00,241.45,242.14,241.06,242.0,22807.0,229.5076,230.1635,229.1369,230.0304,22807.0
2022-09-06 10:40:00,242.21,242.44,242.05,242.24,15292.0,230.23,230.4487,230.0779,230.2585,15292.0
2022-09-06 10:50:00,242.2,243.14,242.15,242.6,26929.0,230.2205,231.114,230.173,230.6007,26929.0
2022-09-06 11:00:00,242.48,242.85,242.21,242.56,19252.0,230.4867,230.8384,230.23,230.5627,19252.0
2022-09-06 11:10:00,242.61,242.73,241.89,242.16,12312.0,230.6102,230.7243,229.9259,230.1825,12312.0
2022-09-06 11:20:00,242.08,242.31,241.61,241.8,17788.0,230.1065,230.3251,229.6597,229.8403,17788.0
2022-09-06 11:30:00,241.75,242.79,241.63,242.48,24259.0,229.7928,230.7813,229.6787,230.4867,24259.0
2022-09-06 11:40:00,242.31,242.84,242.0,242.0,10354.0,230.3251,230.8289,230.0304,230.0304,10354.0
2022-09-06 11:50:00,242.03,242.17,241.89,241.98,10926.0,230.0589,230.192,229.9259,230.0114,10926.0
2022-09-06 12:00:00,242.02,242.26,241.33,241.33,7611.0,230.0494,230.2776,229.3936,229.3936,7611.0
2022-09-06 12:10:00,241.22,241.39,240.79,240.83,7912.0,229.289,229.4506,228.8803,228.9183,7912.0
2022-09-06 12:20:00,240.72,240.89,240.5,240.86,12803.0,228.8137,228.9753,228.6046,228.9468,12803.0
2022-09-06 12:30:00,240.97,241.22,240.93,241.08,5103.0,229.0514,229.289,229.0133,229.1559,5103.0
2022-09-06 12:40:00,241.16,241.31,240.9,241.3,5878.0,229.232,229.3745,228.9848,229.365,5878.0
2022-09-06 12:50:00,241.3,241.62,241.1,241.32,8789.0,229.365,229.6692,229.1749,229.3841,8789.0
2022-09-06 13:00:00,241.3,241.36,240.77,240.79,8777.0,229.365,229.4221,228.8613,228.8803,8777.0
2022-09-06 13:10:00,240.77,240.89,240.11,240.34,18977.0,228.8613,228.9753,228.2339,228.4525,18977.0
2022-09-06 13:20:00,240.32,240.63,240.22,240.36,6945.0,228.4335,228.7282,228.3385,228.4715,6945.0
2022-09-06 13:30:00,240.25,241.12,240.2,241.1,7101.0,228.367,229.1939,228.3194,229.1749,7101.0
2022-09-06 13:40:00,241.07,241.15,240.67,240.84,14560.0,229.1464,229.2225,228.7662,228.9278,14560.0
2022-09-06 13:50:00,240.73,241.5,240.73,241.5,7028.0,228.8232,229.5551,228.8232,229.5551,7028.0
2022-09-06 14:00:00,241.43,241.69,240.89,241.09,11611.0,229.4886,229.7358,228.9753,229.1654,11611.0
2022-09-06 14:10:00,241.14,241.59,241.09,241.35,9708.0,229.213,229.6407,229.1654,229.4126,9708.0
2022-09-06 14:20:00,241.23,241.27,240.96,241.06,13822.0,229.2985,229.3365,229.0419,229.1369,13822.0
2022-09-06 14:30:00,241.08,241.11,240.46,240.53,8496.0,229.1559,229.1844,228.5666,228.6331,8496.0
2022-09-06 14:40:00,240.32,240.49,240.11,240.43,8012.0,228.4335,228.5951,228.2339,228.5381,8012.0
2022-09-06 14:50:00,240.43,240.52,240.11,240.22,8041.0,228.5381,228.6236,228.2339,228.3385,8041.0
2022-09-06 15:00:00,240.35,240.54,240.0,240.54,9291.0,228.462,228.6426,228.1293,228.6426,9291.0
2022-09-06 15:10:00,240.57,240.88,240.49,240.5,11175.0,228.6711,228.9658,228.5951,228.6046,11175.0
2022-09-06 15:20:00,240.52,240.67,240.18,240.46,21688.0,228.6236,228.7662,228.3004,228.5666,21688.0
2022-09-06 15:30:00,240.42,240.42,239.7,239.87,26937.0,228.5286,228.5286,227.8442,228.0058,26937.0
2022-09-06 15:40:00,239.87,240.16,239.7,239.94,53018.0,228.0058,228.2814,227.8442,228.0723,53018.0
2022-09-06 15:50:00,239.84,239.94,239.26,239.84,144687.0,227.9773,228.0723,227.4259,227.9773,144687.0
2022-09-07 09:30:00,240.74,241.2,240.09,240.76,40403.0,228.8327,229.27,228.2149,228.8517,40403.0
2022-09-07 09:40:00,240.89,242.72,240.65,242.14,59755.0,228.9753,230.7148,228.7472,230.1635,59755.0
2022-09-07 09:50:00,242.09,242.13,241.4,242.0,19543.0,230.116,230.154,229.4601,230.0304,19543.0
2022-09-07 10:00:00,242.0,242.08,241.45,241.64,13289.0,230.0304,230.1065,229.5076,229.6882,13289.0
2022-09-07 10:10:00,241.7,241.9,241.33,241.87,10337.0,229.7453,229.9354,229.3936,229.9068,10337.0
2022-09-07 10:20:00,241.92,242.2,241.64,242.2,24941.0,229.9544,230.2205,229.6882,230.2205,24941.0
2022-09-07 10:30:00,242.16,242.18,241.68,241.79,18154.0,230.1825,230.2015,229.7262,229.8308,18154.0
2022-09-07 10:40:00,241.75,242.04,241.66,241.94,16970.0,229.7928,230.0684,229.7072,229.9734,16970.0
2022-09-07 10:50:00,242.0,242.53,241.77,242.01,49446.0,230.0304,230.5342,229.8118,230.0399,49446.0
2022-09-07 11:00:00,242.01,243.15,241.86,242.91,24474.0,230.0399,231.1235,229.8973,230.8954,24474.0
2022-09-07 11:10:00,242.97,243.29,242.49,242.69,39485.0,230.9524,231.2566,230.4962,230.6863,39485.0
2022-09-07 11:20:00,242.74,243.16,242.73,242.84,12120.0,230.7338,231.133,230.7243,230.8289,12120.0
2022-09-07 11:30:00,242.88,243.3,242.83,243.28,20280.0,230.8669,231.2661,230.8194,231.2471,20280.0
2022-09-07 11:40:00,243.28,243.69,243.1,243.4,23460.0,231.2471,231.6368,231.076,231.3612,23460.0
2022-09-07 11:50:00,243.53,243.9,243.25,243.49,35124.0,231.4847,231.8364,231.2186,231.4467,35124.0
2022-09-07 12:00:00,243.49,243.91,243.31,243.86,49173.0,231.4467,231.8459,231.2756,231.7984,49173.0
2022-09-07 12:10:00,243.83,244.06,243.48,243.62,44335.0,231.7699,231.9885,231.4372,231.5703,44335.0
2022-09-07 12:20:00,243.71,244.45,243.4,244.43,21298.0,231.6558,232.3592,231.3612,232.3402,21298.0
2022-09-07 12:30:00,244.49,244.62,244.17,244.42,12853.0,232.3973,232.5208,232.0931,232.3307,12853.0
2022-09-07 12:40:00,244.44,245.09,244.04,244.08,41085.0,232.3497,232.9676,231.9695,232.0075,41085.0
2022-09-07 12:50:00,244.09,244.76,243.83,244.54,17235.0,232.017,232.6539,231.7699,232.4448,17235.0
2022-09-07 13:00:00,244.34,244.91,244.34,244.69,8553.0,232.2547,232.7965,232.2547,232.5874,8553.0
2022-09-07 13:10:00,244.62,244.64,244.03,244.2,8494.0,232.5208,232.5398,231.96,232.1216,8494.0
2022-09-07 13:20:00,244.23,244.46,244.01,244.33,9765.0,232.1501,232.3687,231.941,232.2452,9765.0
2022-09-07 13:30:00,244.44,244.85,244.35,244.85,10043.0,232.3497,232.7395,232.2642,232.7395,10043.0
2022-09-07 13:40:00,244.89,245.35,244.81,245.34,11329.0,232.7775,233.2147,232.7014,233.2052,11329.0
2022-09-07 13:50:00,245.21,245.54,245.19,245.37,7751.0,233.0816,233.3953,233.0626,233.2337,7751.0
2022-09-07 14:00:00,245.38,245.85,245.37,245.55,21281.0,233.2432,233.69,233.2337,233.4048,21281.0
2022-09-07 14:10:00,245.55,245.56,245.1,245.1,11184.0,233.4048,233.4143,232.9771,232.9771,11184.0
2022-09-07 14:20:00,245.11,245.44,245.01,245.28,22684.0,232.9866,233.3003,232.8915,233.1482,22684.0
2022-09-07 14:30:00,245.31,246.01,245.31,246.0,18494.0,233.1767,233.8421,233.1767,233.8326,18494.0
2022-09-07 14:40:00,245.97,246.35,245.96,246.22,16294.0,233.8041,234.1653,233.7946,234.0417,16294.0
2022-09-07 14:50:00,246.28,246.3,245.7,245.71,22155.0,234.0987,234.1177,233.5474,233.5569,22155.0
2022-09-07 15:00:00,245.8,245.98,245.7,245.94,20653.0,233.6425,233.8136,233.5474,233.7755,20653.0
2022-09-07 15:10:00,245.97,246.04,245.6,245.74,15648.0,233.8041,233.8706,233.4524,233.5854,15648.0
2022-09-07 15:20:00,245.71,245.97,245.71,245.9,18040.0,233.5569,233.8041,233.5569,233.7375,18040.0
2022-09-07 15:30:00,245.86,245.86,245.28,245.37,17402.0,233.6995,233.6995,233.1482,233.2337,17402.0
2022-09-07 15:40:00,245.37,246.17,245.26,245.95,31245.0,233.2337,233.9942,233.1292,233.785,31245.0
2022-09-07 15:50:00,245.97,246.2,245.73,245.89,115207.0,233.8041,234.0227,233.5759,233.728,115207.0
2022-09-08 09:30:00,245.0,245.2,243.97,244.64,37922.0,232.882,233.0721,231.903,232.5398,37922.0
2022-09-08 09:40:00,244.63,247.21,244.38,246.83,23350.0,232.5303,234.9827,232.2927,234.6215,23350.0
2022-09-08 09:50:00,246.73,246.74,245.44,246.13,11273.0,234.5265,234.536,233.3003,233.9561,11273.0
2022-09-08 10:00:00,246.3,246.49,245.78,246.31,8912.0,234.1177,234.2983,233.6235,234.1272,8912.0
2022-09-08 10:10:00,246.26,246.8,246.09,246.67,12760.0,234.0797,234.593,233.9181,234.4694,12760.0
2022-09-08 10:20:00,246.7,247.0,246.05,246.26,14904.0,234.498,234.7831,233.8801,234.0797,14904.0
2022-09-08 10:30:00,246.22,247.27,246.21,247.1,24322.0,234.0417,235.0398,234.0322,234.8782,24322.0
2022-09-08 10:40:00,246.91,247.27,246.81,247.17,9180.0,234.6976,235.0398,234.6025,234.9447,9180.0
2022-09-08 10:50:00,247.2,248.1,247.12,247.89,15139.0,234.9732,235.8287,234.8972,235.6291,15139.0
2022-09-08 11:00:00,248.21,248.45,247.79,248.24,21311.0,235.9333,236.1614,235.534,235.9618,21311.0
2022-09-08 11:10:00,248.15,248.69,248.14,248.61,14125.0,235.8762,236.3895,235.8667,236.3135,14125.0
2022-09-08 11:20:00,248.58,248.94,248.55,248.79,17432.0,236.285,236.6272,236.2564,236.4846,17432.0
2022-09-08 11:30:00,248.77,249.22,248.73,248.79,27742.0,236.4656,236.8933,236.4275,236.4846,27742.0
2022-09-08 11:40:00,248.72,248.72,247.87,247.88,13007.0,236.418,236.418,235.6101,235.6196,13007.0
2022-09-08 11:50:00,247.89,248.42,247.89,248.22,9339.0,235.6291,236.1329,235.6291,235.9428,9339.0
2022-09-08 12:00:00,248.27,248.27,246.74,246.82,25717.0,235.9903,235.9903,234.536,234.612,25717.0
2022-09-08 12:10:00,246.75,246.75,246.11,246.12,9145.0,234.5455,234.5455,233.9371,233.9466,9145.0
2022-09-08 12:20:00,246.08,246.11,245.3,245.77,21994.0,233.9086,233.9371,233.1672,233.6139,21994.0
2022-09-08 12:30:00,245.76,246.31,245.76,246.24,5372.0,233.6044,234.1272,233.6044,234.0607,5372.0
2022-09-08 12:40:00,246.19,246.86,246.16,246.47,8575.0,234.0132,234.65,233.9847,234.2793,8575.0
2022-09-08 12:50:00,246.52,246.95,246.52,246.89,6037.0,234.3269,234.7356,234.3269,234.6786,6037.0
2022-09-08 13:00:00,246.85,247.03,246.67,246.89,8126.0,234.6405,234.8116,234.4694,234.6786,8126.0
2022-09-08 13:10:00,247.16,247.86,247.16,247.65,7985.0,234.9352,235.6006,234.9352,235.401,7985.0
2022-09-08 13:20:00,247.65,247.94,247.53,247.68,7150.0,235.401,235.6766,235.2869,235.4295,7150.0
2022-09-08 13:30:00,247.68,247.84,247.38,247.59,18461.0,235.4295,235.5816,235.1443,235.3439,18461.0
2022-09-08 13:40:00,247.59,247.97,247.58,247.92,5740.0,235.3439,235.7051,235.3344,235.6576,5740.0
2022-09-08 13:50:00,247.91,248.0,247.51,247.98,7120.0,235.6481,235.7337,235.2679,235.7146,7120.0
2022-09-08 14:00:00,248.02,248.2,247.92,248.13,8055.0,235.7527,235.9238,235.6576,235.8572,8055.0
2022-09-08 14:10:00,248.16,248.19,247.84,248.09,10311.0,235.8857,235.9143,235.5816,235.8192,10311.0
2022-09-08 14:20:00,248.07,248.16,247.94,248.04,5915.0,235.8002,235.8857,235.6766,235.7717,5915.0
2022-09-08 14:30:00,248.01,248.33,248.01,248.31,6817.0,235.7432,236.0473,235.7432,236.0283,6817.0
2022-09-08 14:40:00,248.31,248.36,247.53,247.62,10636.0,236.0283,236.0758,235.2869,235.3724,10636.0
2022-09-08 14:50:00,247.62,247.79,247.33,247.38,7140.0,235.3724,235.534,235.0968,235.1443,7140.0
2022-09-08 15:00:00,247.5,247.55,247.15,247.21,7109.0,235.2584,235.3059,234.9257,234.9827,7109.0
2022-09-08 15:10:00,247.17,247.24,246.95,247.17,11386.0,234.9447,235.0112,234.7356,234.9447,11386.0
2022-09-08 15:20:00,247.17,247.4,247.05,247.14,17833.0,234.9447,235.1633,234.8306,234.9162,17833.0
2022-09-08 15:30:00,247.11,247.37,247.02,247.06,25668.0,234.8877,235.1348,234.8021,234.8401,25668.0
2022-09-08 15:40:00,247.08,247.08,246.48,246.56,30528.0,234.8592,234.8592,234.2888,234.3649,30528.0
2022-09-08 15:50:00,246.5,247.47,246.5,247.46,75107.0,234.3078,235.2299,234.3078,235.2204,75107.0
2022-09-09 09:30:00,247.91,248.86,247.69,247.86,30818.0,235.6481,236.5511,235.439,235.6006,30818.0
2022-09-09 09:40:00,247.97,248.51,247.51,247.52,11860.0,235.7051,236.2184,235.2679,235.2774,11860.0
2022-09-09 09:50:00,247.47,247.55,246.69,247.2,16155.0,235.2299,235.3059,234.4884,234.9732,16155.0
2022-09-09 10:00:00,247.33,247.43,247.0,247.0,6925.0,235.0968,235.1918,234.7831,234.7831,6925.0
2022-09-09 10:10:00,246.94,247.19,246.62,246.87,8790.0,234.7261,234.9637,234.4219,234.6595,8790.0
2022-09-09 10:20:00,246.87,247.48,246.62,247.38,11515.0,234.6595,235.2394,234.4219,235.1443,11515.0
2022-09-09 10:30:00,247.42,248.07,247.41,247.72,13279.0,235.1823,235.8002,235.1728,235.4675,13279.0
2022-09-09 10:40:00,247.72,248.11,247.71,247.71,10773.0,235.4675,235.8382,235.458,235.458,10773.0
2022-09-09 10:50:00,247.63,247.75,247.31,247.6,6863.0,235.382,235.496,235.0778,235.3534,6863.0
2022-09-09 11:00:00,247.69,248.05,247.07,247.07,8860.0,235.439,235.7812,234.8496,234.8496,8860.0
2022-09-09 11:10:00,247.01,247.02,246.55,246.62,13529.0,234.7926,234.8021,234.3554,234.4219,13529.0
2022-09-09 11:20:00,246.64,246.64,246.13,246.52,20134.0,234.4409,234.4409,233.9561,234.3269,20134.0
2022-09-09 11:30:00,246.55,247.22,246.54,247.22,6637.0,234.3554,234.9922,234.3459,234.9922,6637.0
2022-09-09 11:40:00,247.25,247.25,246.68,246.79,5491.0,235.0207,235.0207,234.4789,234.5835,5491.0
2022-09-09 11:50:00,246.81,246.87,246.64,246.74,5149.0,234.6025,234.6595,234.4409,234.536,5149.0
2022-09-09 12:00:00,246.74,246.78,246.2,246.39,17743.0,234.536,234.574,234.0227,234.2033,17743.0
2022-09-09 12:10:00,246.48,247.04,246.48,247.02,7363.0,234.2888,234.8211,234.2888,234.8021,7363.0
2022-09-09 12:20:00,246.88,246.95,246.6,246.82,5842.0,234.669,234.7356,234.4029,234.612,5842.0
2022-09-09 12:30:00,246.75,247.12,246.75,246.93,6030.0,234.5455,234.8972,234.5455,234.7166,6030.0
2022-09-09 12:40:00,246.94,247.17,246.81,247.05,6846.0,234.7261,234.9447,234.6025,234.8306,6846.0
2022-09-09 12:50:00,247.02,247.35,246.95,247.13,8766.0,234.8021,235.1158,234.7356,234.9067,8766.0
2022-09-09 13:00:00,247.11,247.34,246.98,247.26,8694.0,234.8877,235.1063,234.7641,235.0303,8694.0
2022-09-09 13:10:00,247.3,247.47,247.16,247.31,16355.0,235.0683,235.2299,234.9352,235.0778,16355.0
2022-09-09 13:20:00,247.34,247.5,247.17,247.29,13565.0,235.1063,235.2584,234.9447,235.0588,13565.0
2022-09-09 13:30:00,247.35,247.48,247.14,247.31,16627.0,235.1158,235.2394,234.9162,235.0778,16627.0
2022-09-09 13:40:00,247.29,247.5,247.0,247.34,13151.0,235.0588,235.2584,234.7831,235.1063,13151.0
2022-09-09 13:50:00,247.36,247.39,247.13,247.18,5392.0,235.1253,235.1538,234.9067,234.9542,5392.0
2022-09-09 14:00:00,247.14,247.31,247.02,247.25,7377.0,234.9162,235.0778,234.8021,235.0207,7377.0
2022-09-09 14:10:00,247.19,247.6,247.19,247.6,23382.0,234.9637,235.3534,234.9637,235.3534,23382.0
2022-09-09 14:20:00,247.56,247.61,247.43,247.54,6959.0,235.3154,235.3629,235.1918,235.2964,6959.0
2022-09-09 14:30:00,247.55,247.97,247.5,247.88,12461.0,235.3059,235.7051,235.2584,235.6196,12461.0
2022-09-09 14:40:00,247.92,248.17,247.8,247.82,8047.0,235.6576,235.8952,235.5435,235.5626,8047.0
2022-09-09 14:50:00,247.78,247.8,247.56,247.69,11040.0,235.5245,235.5435,235.3154,235.439,11040.0
2022-09-09 15:00:00,247.73,247.9,247.53,247.64,13397.0,235.477,235.6386,235.2869,235.3915,13397.0
2022-09-09 15:10:00,247.7,247.75,247.5,247.65,12506.0,235.4485,235.496,235.2584,235.401,12506.0
2022-09-09 15:20:00,247.57,247.91,247.57,247.83,19841.0,235.3249,235.6481,235.3249,235.5721,19841.0
2022-09-09 15:30:00,247.77,247.77,247.47,247.54,24249.0,235.515,235.515,235.2299,235.2964,24249.0
2022-09-09 15:40:00,247.55,247.69,247.43,247.56,24047.0,235.3059,235.439,235.1918,235.3154,24047.0
2022-09-09 15:50:00,247.47,247.92,246.99,247.29,137956.0,235.2299,235.6576,234.7736,235.0588,137956.0
2022-09-12 09:30:00,247.31,248.38,246.85,247.31,38956.0,235.0778,236.0949,234.6405,235.0778,38956.0
2022-09-12 09:40:00,247.62,248.1,247.01,247.84,30755.0,235.3724,235.8287,234.7926,235.5816,30755.0
2022-09-12 09:50:00,248.02,248.05,247.35,247.68,10860.0,235.7527,235.7812,235.1158,235.4295,10860.0
2022-09-12 10:00:00,247.75,247.77,246.57,246.57,33074.0,235.496,235.515,234.3744,234.3744,33074.0
2022-09-12 10:10:00,246.48,247.64,246.35,247.52,21705.0,234.2888,235.3915,234.1653,235.2774,21705.0
2022-09-12 10:20:00,247.57,247.85,247.34,247.75,27352.0,235.3249,235.5911,235.1063,235.496,27352.0
2022-09-12 10:30:00,247.71,247.82,247.13,247.21,14151.0,235.458,235.5626,234.9067,234.9827,14151.0
2022-09-12 10:40:00,247.37,248.19,247.36,248.05,18540.0,235.1348,235.9143,235.1253,235.7812,18540.0
2022-09-12 10:50:00,248.11,248.42,247.6,247.71,26741.0,235.8382,236.1329,235.3534,235.458,26741.0
2022-09-12 11:00:00,247.86,247.86,246.92,247.04,39513.0,235.6006,235.6006,234.7071,234.8211,39513.0
2022-09-12 11:10:00,247.11,247.36,246.91,247.1,27177.0,234.8877,235.1253,234.6976,234.8782,27177.0
2022-09-12 11:20:00,247.12,247.63,247.05,247.43,10265.0,234.8972,235.382,234.8306,235.1918,10265.0
2022-09-12 11:30:00,247.4,247.6,247.18,247.19,16146.0,235.1633,235.3534,234.9542,234.9637,16146.0
2022-09-12 11:40:00,247.22,247.41,246.87,247.0,10689.0,234.9922,235.1728,234.6595,234.7831,10689.0
2022-09-12 11:50:00,246.99,247.3,246.64,247.2,21069.0,234.7736,235.0683,234.4409,234.9732,21069.0
2022-09-12 12:00:00,247.13,247.28,246.87,246.97,11217.0,234.9067,235.0493,234.6595,234.7546,11217.0
2022-09-12 12:10:00,246.9,247.3,246.89,247.24,7916.0,234.6881,235.0683,234.6786,235.0112,7916.0
2022-09-12 12:20:00,247.31,247.66,247.31,247.5,6121.0,235.0778,235.4105,235.0778,235.2584,6121.0
2022-09-12 12:30:00,247.54,247.72,247.35,247.52,5544.0,235.2964,235.4675,235.1158,235.2774,5544.0
2022-09-12 12:40:00,247.66,247.71,247.41,247.71,5733.0,235.4105,235.458,235.1728,235.458,5733.0
2022-09-12 12:50:00,247.8,247.85,247.46,247.56,8712.0,235.5435,235.5911,235.2204,235.3154,8712.0
2022-09-12 13:00:00,247.57,247.67,247.27,247.61,6341.0,235.3249,235.42,235.0398,235.3629,6341.0
2022-09-12 13:10:00,247.65,247.91,247.64,247.8,8409.0,235.401,235.6481,235.3915,235.5435,8409.0
2022-09-12 13:20:00,247.8,247.81,247.16,247.56,29389.0,235.5435,235.553,234.9352,235.3154,29389.0
2022-09-12 13:30:00,247.67,247.79,247.58,247.6,7684.0,235.42,235.534,235.3344,235.3534,7684.0
2022-09-12 13:40:00,247.6,247.64,247.52,247.62,5920.0,235.3534,235.3915,235.2774,235.3724,5920.0
2022-09-12 13:50:00,247.64,247.98,247.64,247.82,9236.0,235.3915,235.7146,235.3915,235.5626,9236.0
2022-09-12 14:00:00,247.77,247.77,247.35,247.37,11147.0,235.515,235.515,235.1158,235.1348,11147.0
2022-09-12 14:10:00,247.37,247.58,247.13,247.13,11206.0,235.1348,235.3344,234.9067,234.9067,11206.0
2022-09-12 14:20:00,247.22,247.38,246.93,246.96,45550.0,234.9922,235.1443,234.7166,234.7451,45550.0
2022-09-12 14:30:00,246.94,247.24,246.94,247.17,9174.0,234.7261,235.0112,234.7261,234.9447,9174.0
2022-09-12 14:40:00,247.19,247.5,247.14,247.49,12606.0,234.9637,235.2584,234.9162,235.2489,12606.0
2022-09-12 14:50:00,247.44,247.5,247.25,247.34,8669.0,235.2013,235.2584,235.0207,235.1063,8669.0
2022-09-12 15:00:00,247.31,247.33,247.03,247.33,8940.0,235.0778,235.0968,234.8116,235.0968,8940.0
2022-09-12 15:10:00,247.32,247.5,247.11,247.33,30886.0,235.0873,235.2584,234.8877,235.0968,30886.0
2022-09-12 15:20:00,247.34,247.59,247.01,247.09,20002.0,235.1063,235.3439,234.7926,234.8687,20002.0
2022-09-12 15:30:00,247.08,247.32,246.73,247.21,61272.0,234.8592,235.0873,234.5265,234.9827,61272.0
2022-09-12 15:40:00,247.2,247.3,246.9,246.97,43325.0,234.9732,235.0683,234.6881,234.7546,43325.0
2022-09-12 15:50:00,246.9,247.21,246.68,247.19,138783.0,234.6881,234.9827,234.4789,234.9637,138783.0
2022-09-13 09:30:00,243.89,244.46,242.87,244.29,28051.0,231.8269,232.3687,230.8574,232.2072,28051.0
2022-09-13 09:40:00,244.27,245.43,244.17,244.87,22337.0,232.1881,233.2908,232.0931,232.7585,22337.0
2022-09-13 09:50:00,244.96,245.36,243.72,244.0,13911.0,232.844,233.2242,231.6653,231.9315,13911.0
2022-09-13 10:00:00,243.86,244.08,243.5,243.54,78933.0,231.7984,232.0075,231.4562,231.4942,78933.0
2022-09-13 10:10:00,243.53,244.1,243.45,244.1,9142.0,231.4847,232.0265,231.4087,232.0265,9142.0
2022-09-13 10:20:00,244.05,244.06,243.59,243.59,8900.0,231.979,231.9885,231.5418,231.5418,8900.0
2022-09-13 10:30:00,243.62,244.03,243.5,243.58,10352.0,231.5703,231.96,231.4562,231.5323,10352.0
2022-09-13 10:40:00,243.67,243.67,243.36,243.4,16512.0,231.6178,231.6178,231.3232,231.3612,16512.0
2022-09-13 10:50:00,243.34,243.6,243.26,243.26,8323.0,231.3041,231.5513,231.2281,231.2281,8323.0
2022-09-13 11:00:00,243.2,243.42,242.95,243.22,10077.0,231.1711,231.3802,230.9334,231.1901,10077.0
2022-09-13 11:10:00,243.24,243.55,242.98,243.34,10218.0,231.2091,231.5038,230.9619,231.3041,10218.0
2022-09-13 11:20:00,243.36,243.36,242.79,242.92,12510.0,231.3232,231.3232,230.7813,230.9049,12510.0
2022-09-13 11:30:00,242.9,243.57,242.85,243.13,20052.0,230.8859,231.5228,230.8384,231.1045,20052.0
2022-09-13 11:40:00,243.11,243.58,242.97,243.25,15621.0,231.0855,231.5323,230.9524,231.2186,15621.0
2022-09-13 11:50:00,243.3,243.52,243.04,243.23,11790.0,231.2661,231.4752,231.019,231.1996,11790.0
2022-09-13 12:00:00,243.21,243.74,243.06,243.69,10309.0,231.1806,231.6844,231.038,231.6368,10309.0
2022-09-13 12:10:00,243.61,243.81,243.29,243.69,9407.0,231.5608,231.7509,231.2566,231.6368,9407.0
2022-09-13 12:20:00,243.75,243.94,243.1,243.1,7329.0,231.6939,231.8745,231.076,231.076,7329.0
2022-09-13 12:30:00,243.23,243.62,242.77,243.59,37416.0,231.1996,231.5703,230.7623,231.5418,37416.0
2022-09-13 12:40:00,243.6,243.78,243.32,243.74,41961.0,231.5513,231.7224,231.2851,231.6844,41961.0
2022-09-13 12:50:00,243.72,243.83,243.41,243.41,15671.0,231.6653,231.7699,231.3707,231.3707,15671.0
2022-09-13 13:00:00,243.42,243.52,242.99,243.03,13800.0,231.3802,231.4752,230.9715,231.0095,13800.0
2022-09-13 13:10:00,243.03,243.25,242.85,242.86,12214.0,231.0095,231.2186,230.8384,230.8479,12214.0
2022-09-13 13:20:00,242.81,243.13,242.79,243.04,10789.0,230.8004,231.1045,230.7813,231.019,10789.0
2022-09-13 13:30:00,243.13,243.3,242.78,242.86,10990.0,231.1045,231.2661,230.7718,230.8479,10990.0
2022-09-13 13:40:00,242.89,242.89,242.37,242.5,28258.0,230.8764,230.8764,230.3821,230.5057,28258.0
2022-09-13 13:50:00,242.51,242.51,241.96,241.99,12471.0,230.5152,230.5152,229.9924,230.0209,12471.0
2022-09-13 14:00:00,241.99,242.06,240.87,240.95,27266.0,230.0209,230.0874,228.9563,229.0324,27266.0
2022-09-13 14:10:00,240.9,241.42,240.77,241.33,11332.0,228.9848,229.4791,228.8613,229.3936,11332.0
2022-09-13 14:20:00,241.32,241.46,240.93,241.12,12176.0,229.3841,229.5171,229.0133,229.1939,12176.0
2022-09-13 14:30:00,241.08,241.38,241.08,241.29,15395.0,229.1559,229.4411,229.1559,229.3555,15395.0
2022-09-13 14:40:00,241.35,241.36,240.81,240.87,14630.0,229.4126,229.4221,228.8993,228.9563,14630.0
2022-09-13 14:50:00,240.87,241.08,240.7,240.95,30304.0,228.9563,229.1559,228.7947,229.0324,30304.0
2022-09-13 15:00:00,241.01,241.01,240.68,240.68,16434.0,229.0894,229.0894,228.7757,228.7757,16434.0
2022-09-13 15:10:00,240.68,240.73,240.19,240.32,19994.0,228.7757,228.8232,228.3099,228.4335,19994.0
2022-09-13 15:20:00,240.32,240.62,240.24,240.6,30210.0,228.4335,228.7187,228.3575,228.6997,30210.0
2022-09-13 15:30:00,240.6,240.65,240.08,240.46,69037.0,228.6997,228.7472,228.2054,228.5666,69037.0
2022-09-13 15:40:00,240.45,240.45,239.73,239.9,41062.0,228.5571,228.5571,227.8727,228.0343,41062.0
2022-09-13 15:50:00,239.95,240.58,239.82,240.34,164180.0,228.0818,228.6807,227.9582,228.4525,164180.0
2022-09-14 09:30:00,241.46,242.09,239.71,239.74,28891.0,229.5171,230.116,227.8537,227.8822,28891.0
2022-09-14 09:40:00,239.64,239.81,238.22,238.27,22853.0,227.7871,227.9487,226.4374,226.4849,22853.0
2022-09-14 09:50:00,238.16,239.23,238.05,239.12,28693.0,226.3803,227.3974,226.2758,227.2929,28693.0
2022-09-14 10:00:00,239.27,239.31,238.67,239.17,18631.0,227.4354,227.4735,226.8651,227.3404,18631.0
2022-09-14 10:10:00,239.12,239.73,239.1,239.52,9392.0,227.2929,227.8727,227.2739,227.6731,9392.0
2022-09-14 10:20:00,239.52,239.81,238.77,239.0,15922.0,227.6731,227.9487,226.9602,227.1788,15922.0
2022-09-14 10:30:00,238.95,240.16,238.91,240.09,10346.0,227.1313,228.2814,227.0933,228.2149,10346.0
2022-09-14 10:40:00,240.09,240.76,239.92,240.66,19215.0,228.2149,228.8517,228.0533,228.7567,19215.0
2022-09-14 10:50:00,240.78,241.3,240.6,241.29,7729.0,228.8708,229.365,228.6997,229.3555,7729.0
2022-09-14 11:00:00,241.21,241.76,241.02,241.39,16802.0,229.2795,229.8023,229.0989,229.4506,16802.0
2022-09-14 11:10:00,241.31,241.39,240.74,240.89,11547.0,229.3745,229.4506,228.8327,228.9753,11547.0
2022-09-14 11:20:00,240.83,240.96,240.53,240.53,7034.0,228.9183,229.0419,228.6331,228.6331,7034.0
2022-09-14 11:30:00,240.45,241.22,240.45,240.98,11431.0,228.5571,229.289,228.5571,229.0609,11431.0
2022-09-14 11:40:00,240.88,241.22,240.78,240.83,9927.0,228.9658,229.289,228.8708,228.9183,9927.0
2022-09-14 11:50:00,240.84,240.9,240.47,240.49,6007.0,228.9278,228.9848,228.5761,228.5951,6007.0
2022-09-14 12:00:00,240.38,240.38,239.88,240.24,17739.0,228.4905,228.4905,228.0153,228.3575,17739.0
2022-09-14 12:10:00,240.23,240.31,239.96,239.99,6624.0,228.348,228.424,228.0913,228.1198,6624.0
2022-09-14 12:20:00,240.09,240.54,239.99,240.21,10870.0,228.2149,228.6426,228.1198,228.329,10870.0
2022-09-14 12:30:00,240.27,240.51,240.08,240.43,18347.0,228.386,228.6141,228.2054,228.5381,18347.0
2022-09-14 12:40:00,240.38,240.77,240.37,240.66,7929.0,228.4905,228.8613,228.481,228.7567,7929.0
2022-09-14 12:50:00,240.66,240.72,240.5,240.56,7692.0,228.7567,228.8137,228.6046,228.6616,7692.0
2022-09-14 13:00:00,240.52,240.52,240.16,240.32,8166.0,228.6236,228.6236,228.2814,228.4335,8166.0
2022-09-14 13:10:00,240.35,240.78,240.35,240.56,5194.0,228.462,228.8708,228.462,228.6616,5194.0
2022-09-14 13:20:00,240.66,240.88,240.58,240.84,6356.0,228.7567,228.9658,228.6807,228.9278,6356.0
2022-09-14 13:30:00,240.91,241.36,240.9,241.13,11154.0,228.9943,229.4221,228.9848,229.2034,11154.0
2022-09-14 13:40:00,241.13,241.27,240.26,240.4,16069.0,229.2034,229.3365,228.3765,228.5096,16069.0
2022-09-14 13:50:00,240.43,240.81,240.35,240.6,15436.0,228.5381,228.8993,228.462,228.6997,15436.0
2022-09-14 14:00:00,240.6,240.73,240.32,240.56,11379.0,228.6997,228.8232,228.4335,228.6616,11379.0
2022-09-14 14:10:00,240.57,240.71,240.22,240.49,11269.0,228.6711,228.8042,228.3385,228.5951,11269.0
2022-09-14 14:20:00,240.51,240.87,240.49,240.71,18189.0,228.6141,228.9563,228.5951,228.8042,18189.0
2022-09-14 14:30:00,240.71,241.02,240.63,240.89,26197.0,228.8042,229.0989,228.7282,228.9753,26197.0
2022-09-14 14:40:00,240.9,241.03,240.44,240.5,24884.0,228.9848,229.1084,228.5476,228.6046,24884.0
2022-09-14 14:50:00,240.49,240.5,240.09,240.21,11431.0,228.5951,228.6046,228.2149,228.329,11431.0
2022-09-14 15:00:00,240.17,240.28,239.98,240.14,12874.0,228.2909,228.3955,228.1103,228.2624,12874.0
2022-09-14 15:10:00,240.09,240.09,238.94,239.1,22760.0,228.2149,228.2149,227.1218,227.2739,22760.0
2022-09-14 15:20:00,239.05,239.59,238.94,239.59,22601.0,227.2263,227.7396,227.1218,227.7396,22601.0
2022-09-14 15:30:00,239.52,239.6,238.92,239.32,47191.0,227.6731,227.7491,227.1028,227.483,47191.0
2022-09-14 15:40:00,239.3,239.9,239.3,239.85,31034.0,227.464,228.0343,227.464,227.9868,31034.0
2022-09-14 15:50:00,239.98,241.31,239.97,241.08,135505.0,228.1103,229.3745,228.1008,229.1559,135505.0
2022-09-15 09:30:00,241.46,243.04,241.09,241.87,43292.0,229.5171,231.019,229.1654,229.9068,43292.0
2022-09-15 09:40:00,241.9,242.38,241.7,242.22,34662.0,229.9354,230.3916,229.7453,230.2395,34662.0
2022-09-15 09:50:00,242.31,242.69,241.9,242.4,8408.0,230.3251,230.6863,229.9354,230.4106,8408.0
2022-09-15 10:00:00,242.43,243.11,242.43,242.72,21593.0,230.4391,231.0855,230.4391,230.7148,21593.0
2022-09-15 10:10:00,242.93,243.75,242.93,243.55,26974.0,230.9144,231.6939,230.9144,231.5038,26974.0
2022-09-15 10:20:00,243.58,243.78,242.9,243.39,21982.0,231.5323,231.7224,230.8859,231.3517,21982.0
2022-09-15 10:30:00,243.33,244.27,243.33,244.21,33198.0,231.2946,232.1881,231.2946,232.1311,33198.0
2022-09-15 10:40:00,244.19,244.27,243.79,244.12,11160.0,232.1121,232.1881,231.7319,232.0456,11160.0
2022-09-15 10:50:00,244.12,244.12,243.13,243.23,24726.0,232.0456,232.0456,231.1045,231.1996,24726.0
2022-09-15 11:00:00,243.14,243.17,242.43,242.68,26174.0,231.114,231.1425,230.4391,230.6768,26174.0
2022-09-15 11:10:00,242.68,242.72,241.84,242.14,18315.0,230.6768,230.7148,229.8783,230.1635,18315.0
2022-09-15 11:20:00,242.05,242.26,241.91,242.04,6695.0,230.0779,230.2776,229.9449,230.0684,6695.0
2022-09-15 11:30:00,242.04,242.46,241.64,241.64,27481.0,230.0684,230.4677,229.6882,229.6882,27481.0
2022-09-15 11:40:00,241.63,241.64,241.14,241.18,5108.0,229.6787,229.6882,229.213,229.251,5108.0
2022-09-15 11:50:00,241.14,241.14,240.62,241.0,13043.0,229.213,229.213,228.7187,229.0799,13043.0
2022-09-15 12:00:00,241.0,241.27,240.37,240.37,24429.0,229.0799,229.3365,228.481,228.481,24429.0
2022-09-15 12:10:00,240.43,240.87,240.18,240.82,15067.0,228.5381,228.9563,228.3004,228.9088,15067.0
2022-09-15 12:20:00,240.8,240.8,240.5,240.61,12482.0,228.8898,228.8898,228.6046,228.7092,12482.0
2022-09-15 12:30:00,240.58,240.79,240.35,240.71,16191.0,228.6807,228.8803,228.462,228.8042,16191.0
2022-09-15 12:40:00,240.69,240.8,240.2,240.56,19849.0,228.7852,228.8898,228.3194,228.6616,19849.0
2022-09-15 12:50:00,240.54,240.79,240.36,240.74,8683.0,228.6426,228.8803,228.4715,228.8327,8683.0
2022-09-15 13:00:00,240.77,241.38,240.77,241.28,7753.0,228.8613,229.4411,228.8613,229.346,7753.0
2022-09-15 13:10:00,241.24,241.24,240.67,241.04,15146.0,229.308,229.308,228.7662,229.1179,15146.0
2022-09-15 13:20:00,241.11,241.33,240.97,241.25,5118.0,229.1844,229.3936,229.0514,229.3175,5118.0
2022-09-15 13:30:00,241.15,241.32,240.95,240.95,15633.0,229.2225,229.3841,229.0324,229.0324,15633.0
2022-09-15 13:40:00,240.94,241.04,240.77,240.88,7570.0,229.0228,229.1179,228.8613,228.9658,7570.0
2022-09-15 13:50:00,240.8,241.09,240.67,241.07,6816.0,228.8898,229.1654,228.7662,229.1464,6816.0
2022-09-15 14:00:00,241.0,241.0,240.24,240.28,14613.0,229.0799,229.0799,228.3575,228.3955,14613.0
2022-09-15 14:10:00,240.3,240.8,240.25,240.59,11391.0,228.4145,228.8898,228.367,228.6902,11391.0
2022-09-15 14:20:00,240.64,240.91,240.47,240.77,9209.0,228.7377,228.9943,228.5761,228.8613,9209.0
2022-09-15 14:30:00,240.8,241.04,240.73,240.93,9506.0,228.8898,229.1179,228.8232,229.0133,9506.0
2022-09-15 14:40:00,240.9,240.92,240.36,240.36,11441.0,228.9848,229.0038,228.4715,228.4715,11441.0
2022-09-15 14:50:00,240.4,240.59,240.23,240.36,14597.0,228.5096,228.6902,228.348,228.4715,14597.0
2022-09-15 15:00:00,240.36,240.36,239.86,239.86,20522.0,228.4715,228.4715,227.9963,227.9963,20522.0
2022-09-15 15:10:00,239.9,239.9,239.62,239.72,12396.0,228.0343,228.0343,227.7681,227.8632,12396.0
2022-09-15 15:20:00,239.7,239.89,239.49,239.53,12328.0,227.8442,228.0248,227.6446,227.6826,12328.0
2022-09-15 15:30:00,239.55,240.18,239.39,240.15,22517.0,227.7016,228.3004,227.5495,228.2719,22517.0
2022-09-15 15:40:00,240.11,240.68,239.97,240.63,37498.0,228.2339,228.7757,228.1008,228.7282,37498.0
2022-09-15 15:50:00,240.5,241.17,240.37,240.85,100976.0,228.6046,229.2415,228.481,228.9373,100976.0
2022-09-16 09:30:00,241.91,243.33,241.83,243.21,233568.0,229.9449,231.2946,229.8688,231.1806,233568.0
2022-09-16 09:40:00,242.97,243.45,242.21,242.85,26131.0,230.9524,231.4087,230.23,230.8384,26131.0
2022-09-16 09:50:00,242.73,243.11,242.6,242.96,20245.0,230.7243,231.0855,230.6007,230.9429,20245.0
2022-09-16 10:00:00,243.12,243.25,242.1,242.32,17318.0,231.095,231.2186,230.1255,230.3346,17318.0
2022-09-16 10:10:00,242.31,243.26,242.31,242.7,26784.0,230.3251,231.2281,230.3251,230.6958,26784.0
2022-09-16 10:20:00,242.7,243.19,242.23,243.07,13591.0,230.6958,231.1616,230.249,231.0475,13591.0
2022-09-16 10:30:00,243.02,244.1,243.02,244.02,26602.0,231.0,232.0265,231.0,231.9505,26602.0
2022-09-16 10:40:00,244.03,244.59,243.84,243.98,41519.0,231.96,232.4923,231.7794,231.9125,41519.0
2022-09-16 10:50:00,243.89,244.18,243.62,243.7,14997.0,231.8269,232.1026,231.5703,231.6463,14997.0
2022-09-16 11:00:00,243.72,243.84,243.19,243.24,8395.0,231.6653,231.7794,231.1616,231.2091,8395.0
2022-09-16 11:10:00,243.21,243.98,243.15,243.98,10658.0,231.1806,231.9125,231.1235,231.9125,10658.0
2022-09-16 11:20:00,243.94,244.04,243.53,243.63,11645.0,231.8745,231.9695,231.4847,231.5798,11645.0
2022-09-16 11:30:00,243.65,243.93,243.45,243.57,11241.0,231.5988,231.865,231.4087,231.5228,11241.0
2022-09-16 11:40:00,243.65,243.97,243.57,243.97,11155.0,231.5988,231.903,231.5228,231.903,11155.0
2022-09-16 11:50:00,243.97,244.41,243.76,244.31,13998.0,231.903,232.3212,231.7034,232.2262,13998.0
2022-09-16 12:00:00,244.27,244.28,243.76,243.8,12938.0,232.1881,232.1976,231.7034,231.7414,12938.0
2022-09-16 12:10:00,243.74,243.77,243.3,243.35,7285.0,231.6844,231.7129,231.2661,231.3136,7285.0
2022-09-16 12:20:00,243.29,243.31,242.99,243.08,11439.0,231.2566,231.2756,230.9715,231.057,11439.0
2022-09-16 12:30:00,243.12,243.2,242.81,242.9,27799.0,231.095,231.1711,230.8004,230.8859,27799.0
2022-09-16 12:40:00,242.91,243.18,242.82,243.18,7880.0,230.8954,231.1521,230.8099,231.1521,7880.0
2022-09-16 12:50:00,243.24,243.44,243.21,243.41,10408.0,231.2091,231.3992,231.1806,231.3707,10408.0
2022-09-16 13:00:00,243.38,243.41,242.96,243.03,4256.0,231.3422,231.3707,230.9429,231.0095,4256.0
2022-09-16 13:10:00,243.04,243.41,242.88,243.36,9957.0,231.019,231.3707,230.8669,231.3232,9957.0
2022-09-16 13:20:00,243.36,243.62,243.36,243.56,7199.0,231.3232,231.5703,231.3232,231.5133,7199.0
2022-09-16 13:30:00,243.56,243.89,243.49,243.72,11677.0,231.5133,231.8269,231.4467,231.6653,11677.0
2022-09-16 13:40:00,243.65,243.87,243.51,243.56,25003.0,231.5988,231.8079,231.4657,231.5133,25003.0
2022-09-16 13:50:00,243.59,243.59,243.34,243.45,12173.0,231.5418,231.5418,231.3041,231.4087,12173.0
2022-09-16 14:00:00,243.59,243.84,243.52,243.84,7579.0,231.5418,231.7794,231.4752,231.7794,7579.0
2022-09-16 14:10:00,243.84,244.06,243.75,243.9,13618.0,231.7794,231.9885,231.6939,231.8364,13618.0
2022-09-16 14:20:00,243.94,245.07,243.94,244.98,49605.0,231.8745,232.9486,231.8745,232.863,49605.0
2022-09-16 14:30:00,244.94,245.07,244.8,244.92,14913.0,232.825,232.9486,232.6919,232.806,14913.0
2022-09-16 14:40:00,244.96,245.44,244.76,245.41,25947.0,232.844,233.3003,232.6539,233.2718,25947.0
2022-09-16 14:50:00,245.4,245.4,244.92,245.03,14589.0,233.2622,233.2622,232.806,232.9106,14589.0
2022-09-16 15:00:00,245.0,245.46,245.0,245.13,12959.0,232.882,233.3193,232.882,233.0056,12959.0
2022-09-16 15:10:00,245.07,245.07,244.4,244.61,25938.0,232.9486,232.9486,232.3117,232.5113,25938.0
2022-09-16 15:20:00,244.61,245.24,244.6,244.99,27583.0,232.5113,233.1102,232.5018,232.8725,27583.0
2022-09-16 15:30:00,244.8,245.15,244.26,244.48,49476.0,232.6919,233.0246,232.1786,232.3878,49476.0
2022-09-16 15:40:00,244.5,244.76,244.17,244.76,42311.0,232.4068,232.6539,232.0931,232.6539,42311.0
2022-09-16 15:50:00,244.63,244.64,243.68,243.85,172517.0,232.5303,232.5398,231.6273,231.7889,172517.0
2022-09-19 09:30:00,243.11,244.88,243.11,244.69,55916.0,231.0855,232.768,231.0855,232.5874,55916.0
2022-09-19 09:40:00,244.79,246.61,244.79,246.61,45901.0,232.6824,234.4124,232.6824,234.4124,45901.0
2022-09-19 09:50:00,246.52,246.52,245.35,245.61,30662.0,234.3269,234.3269,233.2147,233.4619,30662.0
2022-09-19 10:00:00,245.61,245.62,244.72,244.85,19491.0,233.4619,233.4714,232.6159,232.7395,19491.0
2022-09-19 10:10:00,244.93,245.43,244.92,245.29,25442.0,232.8155,233.2908,232.806,233.1577,25442.0
2022-09-19 10:20:00,245.24,245.7,245.1,245.1,35359.0,233.1102,233.5474,232.9771,232.9771,35359.0
2022-09-19 10:30:00,245.18,245.18,244.17,244.31,39273.0,233.0531,233.0531,232.0931,232.2262,39273.0
2022-09-19 10:40:00,244.48,244.56,243.83,243.95,16096.0,232.3878,232.4638,231.7699,231.884,16096.0
2022-09-19 10:50:00,243.73,244.0,243.33,243.77,22771.0,231.6748,231.9315,231.2946,231.7129,22771.0
2022-09-19 11:00:00,243.77,244.35,243.37,244.26,32327.0,231.7129,232.2642,231.3327,232.1786,32327.0
2022-09-19 11:10:00,244.27,244.57,244.05,244.35,15259.0,232.1881,232.4733,231.979,232.2642,15259.0
2022-09-19 11:20:00,244.42,244.54,244.04,244.24,9495.0,232.3307,232.4448,231.9695,232.1596,9495.0
2022-09-19 11:30:00,244.19,244.19,243.19,243.49,20122.0,232.1121,232.1121,231.1616,231.4467,20122.0
2022-09-19 11:40:00,243.47,243.83,243.26,243.8,9982.0,231.4277,231.7699,231.2281,231.7414,9982.0
2022-09-19 11:50:00,243.73,243.82,243.05,243.35,13532.0,231.6748,231.7604,231.0285,231.3136,13532.0
2022-09-19 12:00:00,243.41,243.52,242.93,243.1,12669.0,231.3707,231.4752,230.9144,231.076,12669.0
2022-09-19 12:10:00,243.17,243.23,242.94,243.01,10775.0,231.1425,231.1996,230.9239,230.9905,10775.0
2022-09-19 12:20:00,242.94,242.99,242.7,242.81,29618.0,230.9239,230.9715,230.6958,230.8004,29618.0
2022-09-19 12:30:00,242.83,243.48,242.76,243.44,19183.0,230.8194,231.4372,230.7528,231.3992,19183.0
2022-09-19 12:40:00,243.33,243.58,243.29,243.42,9167.0,231.2946,231.5323,231.2566,231.3802,9167.0
2022-09-19 12:50:00,243.42,243.82,243.37,243.72,12174.0,231.3802,231.7604,231.3327,231.6653,12174.0
2022-09-19 13:00:00,243.78,243.94,243.64,243.82,10170.0,231.7224,231.8745,231.5893,231.7604,10170.0
2022-09-19 13:10:00,243.79,243.88,243.54,243.64,15317.0,231.7319,231.8174,231.4942,231.5893,15317.0
2022-09-19 13:20:00,243.7,244.02,243.57,243.99,20149.0,231.6463,231.9505,231.5228,231.922,20149.0
2022-09-19 13:30:00,243.97,244.05,243.63,243.83,20139.0,231.903,231.979,231.5798,231.7699,20139.0
2022-09-19 13:40:00,243.79,244.03,243.58,243.86,32136.0,231.7319,231.96,231.5323,231.7984,32136.0
2022-09-19 13:50:00,243.86,243.95,243.5,243.61,21897.0,231.7984,231.884,231.4562,231.5608,21897.0
2022-09-19 14:00:00,243.63,243.77,243.09,243.48,20181.0,231.5798,231.7129,231.0665,231.4372,20181.0
2022-09-19 14:10:00,243.48,243.63,243.25,243.38,14928.0,231.4372,231.5798,231.2186,231.3422,14928.0
2022-09-19 14:20:00,243.38,243.44,242.96,243.31,27622.0,231.3422,231.3992,230.9429,231.2756,27622.0
2022-09-19 14:30:00,243.33,243.49,243.07,243.21,17310.0,231.2946,231.4467,231.0475,231.1806,17310.0
2022-09-19 14:40:00,243.16,243.17,242.58,242.96,36423.0,231.133,231.1425,230.5817,230.9429,36423.0
2022-09-19 14:50:00,242.99,243.35,242.88,243.35,24548.0,230.9715,231.3136,230.8669,231.3136,24548.0
2022-09-19 15:00:00,243.38,244.33,243.37,244.33,19270.0,231.3422,232.2452,231.3327,232.2452,19270.0
2022-09-19 15:10:00,244.34,244.87,244.28,244.69,23849.0,232.2547,232.7585,232.1976,232.5874,23849.0
2022-09-19 15:20:00,244.66,245.1,244.6,244.92,26101.0,232.5589,232.9771,232.5018,232.806,26101.0
2022-09-19 15:30:00,244.97,245.37,244.92,245.25,34774.0,232.8535,233.2337,232.806,233.1197,34774.0
2022-09-19 15:40:00,245.19,245.28,244.84,245.02,34809.0,233.0626,233.1482,232.7299,232.901,34809.0
2022-09-19 15:50:00,244.93,245.65,244.63,245.57,129112.0,232.8155,233.4999,232.5303,233.4238,129112.0
2022-09-20 09:30:00,244.3,245.61,243.86,245.02,34445.0,232.2167,233.4619,231.7984,232.901,34445.0
2022-09-20 09:40:00,245.05,245.38,243.29,243.33,29116.0,232.9296,233.2432,231.2566,231.2946,29116.0
2022-09-20 09:50:00,243.44,244.4,243.21,244.06,17568.0,231.3992,232.3117,231.1806,231.9885,17568.0
2022-09-20 10:00:00,244.14,244.28,243.54,243.96,23145.0,232.0646,232.1976,231.4942,231.8935,23145.0
2022-09-20 10:10:00,244.01,244.01,243.45,243.76,16120.0,231.941,231.941,231.4087,231.7034,16120.0
2022-09-20 10:20:00,243.65,243.93,243.54,243.72,57587.0,231.5988,231.865,231.4942,231.6653,57587.0
2022-09-20 10:30:00,243.63,243.77,243.28,243.5,12702.0,231.5798,231.7129,231.2471,231.4562,12702.0
2022-09-20 10:40:00,243.5,244.18,243.47,244.07,12293.0,231.4562,232.1026,231.4277,231.998,12293.0
2022-09-20 10:50:00,244.14,244.38,244.01,244.01,12566.0,232.0646,232.2927,231.941,231.941,12566.0
2022-09-20 11:00:00,243.9,243.91,243.38,243.68,17509.0,231.8364,231.8459,231.3422,231.6273,17509.0
2022-09-20 11:10:00,243.66,243.74,243.2,243.2,17548.0,231.6083,231.6844,231.1711,231.1711,17548.0
2022-09-20 11:20:00,243.19,243.37,243.03,243.32,9390.0,231.1616,231.3327,231.0095,231.2851,9390.0
2022-09-20 11:30:00,243.26,243.34,242.83,243.15,16901.0,231.2281,231.3041,230.8194,231.1235,16901.0
2022-09-20 11:40:00,243.19,243.4,243.12,243.37,10302.0,231.1616,231.3612,231.095,231.3327,10302.0
2022-09-20 11:50:00,243.33,243.87,243.33,243.52,8988.0,231.2946,231.8079,231.2946,231.4752,8988.0
2022-09-20 12:00:00,243.52,243.69,243.43,243.53,6163.0,231.4752,231.6368,231.3897,231.4847,6163.0
2022-09-20 12:10:00,243.52,243.8,243.52,243.72,6857.0,231.4752,231.7414,231.4752,231.6653,6857.0
2022-09-20 12:20:00,243.78,243.89,243.39,243.45,5486.0,231.7224,231.8269,231.3517,231.4087,5486.0
2022-09-20 12:30:00,243.45,243.51,242.88,243.06,17877.0,231.4087,231.4657,230.8669,231.038,17877.0
2022-09-20 12:40:00,243.11,243.3,243.06,243.21,7254.0,231.0855,231.2661,231.038,231.1806,7254.0
2022-09-20 12:50:00,243.09,243.24,243.02,243.07,6149.0,231.0665,231.2091,231.0,231.0475,6149.0
2022-09-20 13:00:00,243.02,243.06,242.84,242.97,13288.0,231.0,231.038,230.8289,230.9524,13288.0
2022-09-20 13:10:00,243.0,243.11,242.77,243.07,15704.0,230.981,231.0855,230.7623,231.0475,15704.0
2022-09-20 13:20:00,243.12,243.45,242.97,243.08,13908.0,231.095,231.4087,230.9524,231.057,13908.0
2022-09-20 13:30:00,243.06,243.35,242.88,243.33,16797.0,231.038,231.3136,230.8669,231.2946,16797.0
2022-09-20 13:40:00,243.3,243.55,243.07,243.15,15931.0,231.2661,231.5038,231.0475,231.1235,15931.0
2022-09-20 13:50:00,243.05,243.2,242.83,243.08,18855.0,231.0285,231.1711,230.8194,231.057,18855.0
2022-09-20 14:00:00,243.15,243.51,243.13,243.39,18372.0,231.1235,231.4657,231.1045,231.3517,18372.0
2022-09-20 14:10:00,243.32,243.75,243.27,243.75,14307.0,231.2851,231.6939,231.2376,231.6939,14307.0
2022-09-20 14:20:00,243.79,244.11,243.62,243.96,13065.0,231.7319,232.0361,231.5703,231.8935,13065.0
2022-09-20 14:30:00,243.78,244.06,243.65,244.01,11563.0,231.7224,231.9885,231.5988,231.941,11563.0
2022-09-20 14:40:00,244.04,244.57,243.7,244.44,26053.0,231.9695,232.4733,231.6463,232.3497,26053.0
2022-09-20 14:50:00,244.51,244.96,244.41,244.86,19833.0,232.4163,232.844,232.3212,232.749,19833.0
2022-09-20 15:00:00,244.79,245.16,244.72,244.86,19614.0,232.6824,233.0341,232.6159,232.749,19614.0
2022-09-20 15:10:00,244.83,245.35,244.82,245.35,31575.0,232.7204,233.2147,232.7109,233.2147,31575.0
2022-09-20 15:20:00,245.35,245.84,245.32,245.65,47871.0,233.2147,233.6805,233.1862,233.4999,47871.0
2022-09-20 15:30:00,245.59,246.03,245.19,246.0,49545.0,233.4429,233.8611,233.0626,233.8326,49545.0
2022-09-20 15:40:00,246.01,246.44,245.36,245.61,51007.0,233.8421,234.2508,233.2242,233.4619,51007.0
2022-09-20 15:50:00,245.56,245.87,245.52,245.77,170875.0,233.4143,233.709,233.3763,233.6139,170875.0
2022-09-21 09:30:00,246.95,247.53,245.52,245.71,38645.0,234.7356,235.2869,233.3763,233.5569,38645.0
2022-09-21 09:40:00,245.73,246.68,245.63,246.51,17622.0,233.5759,234.4789,233.4809,234.3173,17622.0
2022-09-21 09:50:00,246.51,247.25,246.3,246.91,25628.0,234.3173,235.0207,234.1177,234.6976,25628.0
2022-09-21 10:00:00,246.89,247.0,246.1,246.25,21181.0,234.6786,234.7831,233.9276,234.0702,21181.0
2022-09-21 10:10:00,246.29,246.75,246.05,246.67,18140.0,234.1082,234.5455,233.8801,234.4694,18140.0
2022-09-21 10:20:00,246.71,246.74,246.17,246.59,14781.0,234.5075,234.536,233.9942,234.3934,14781.0
2022-09-21 10:30:00,246.58,246.59,245.66,245.96,12222.0,234.3839,234.3934,233.5094,233.7946,12222.0
2022-09-21 10:40:00,245.95,245.95,245.12,245.4,9419.0,233.785,233.785,232.9961,233.2622,9419.0
2022-09-21 10:50:00,245.43,245.53,244.48,244.56,32556.0,233.2908,233.3858,232.3878,232.4638,32556.0
2022-09-21 11:00:00,244.54,244.65,243.62,243.86,46591.0,232.4448,232.5493,231.5703,231.7984,46591.0
2022-09-21 11:10:00,243.86,244.46,243.84,244.01,8717.0,231.7984,232.3687,231.7794,231.941,8717.0
2022-09-21 11:20:00,244.01,244.11,243.74,244.09,11938.0,231.941,232.0361,231.6844,232.017,11938.0
2022-09-21 11:30:00,244.17,244.31,243.96,244.15,12784.0,232.0931,232.2262,231.8935,232.0741,12784.0
2022-09-21 11:40:00,244.17,244.37,244.08,244.15,6145.0,232.0931,232.2832,232.0075,232.0741,6145.0
2022-09-21 11:50:00,244.12,244.45,244.07,244.42,12712.0,232.0456,232.3592,231.998,232.3307,12712.0
2022-09-21 12:00:00,244.42,244.69,244.19,244.34,7588.0,232.3307,232.5874,232.1121,232.2547,7588.0
2022-09-21 12:10:00,244.38,244.38,243.96,244.13,6222.0,232.2927,232.2927,231.8935,232.0551,6222.0
2022-09-21 12:20:00,244.1,244.23,243.97,244.11,13551.0,232.0265,232.1501,231.903,232.0361,13551.0
2022-09-21 12:30:00,244.14,244.21,243.9,244.21,16265.0,232.0646,232.1311,231.8364,232.1311,16265.0
2022-09-21 12:40:00,244.34,244.46,244.2,244.46,14877.0,232.2547,232.3687,232.1216,232.3687,14877.0
2022-09-21 12:50:00,244.5,244.5,243.89,243.89,11065.0,232.4068,232.4068,231.8269,231.8269,11065.0
2022-09-21 13:00:00,243.88,243.94,243.6,243.66,19956.0,231.8174,231.8745,231.5513,231.6083,19956.0
2022-09-21 13:10:00,243.69,243.84,243.26,243.61,23673.0,231.6368,231.7794,231.2281,231.5608,23673.0
2022-09-21 13:20:00,243.57,243.57,243.08,243.15,11827.0,231.5228,231.5228,231.057,231.1235,11827.0
2022-09-21 13:30:00,243.13,243.33,243.1,243.15,22603.0,231.1045,231.2946,231.076,231.1235,22603.0
2022-09-21 13:40:00,243.19,243.83,243.12,243.62,13687.0,231.1616,231.7699,231.095,231.5703,13687.0
2022-09-21 13:50:00,243.62,243.81,243.54,243.66,11479.0,231.5703,231.7509,231.4942,231.6083,11479.0
2022-09-21 14:00:00,243.54,243.55,240.57,242.39,70015.0,231.4942,231.5038,228.6711,230.4011,70015.0
2022-09-21 14:10:00,242.34,242.82,241.73,242.07,35624.0,230.3536,230.8099,229.7738,230.097,35624.0
2022-09-21 14:20:00,242.08,242.77,242.06,242.44,32565.0,230.1065,230.7623,230.0874,230.4487,32565.0
2022-09-21 14:30:00,242.45,243.97,241.93,243.44,24406.0,230.4582,231.903,229.9639,231.3992,24406.0
2022-09-21 14:40:00,243.44,245.37,243.21,243.95,39406.0,231.3992,233.2337,231.1806,231.884,39406.0
2022-09-21 14:50:00,243.75,244.56,243.52,243.84,52115.0,231.6939,232.4638,231.4752,231.7794,52115.0
2022-09-21 15:00:00,243.86,244.35,243.55,243.82,18476.0,231.7984,232.2642,231.5038,231.7604,18476.0
2022-09-21 15:10:00,243.66,244.31,242.6,243.9,20628.0,231.6083,232.2262,230.6007,231.8364,20628.0
2022-09-21 15:20:00,243.84,243.92,242.25,242.45,30754.0,231.7794,231.8555,230.2681,230.4582,30754.0
2022-09-21 15:30:00,242.35,242.77,241.64,241.73,42188.0,230.3631,230.7623,229.6882,229.7738,42188.0
2022-09-21 15:40:00,241.75,241.85,240.75,241.04,65100.0,229.7928,229.8878,228.8422,229.1179,65100.0
2022-09-21 15:50:00,241.11,241.52,240.25,240.28,145754.0,229.1844,229.5742,228.367,228.3955,145754.0
2022-09-22 09:30:00,240.0,240.65,239.82,239.99,35512.0,228.1293,228.7472,227.9582,228.1198,35512.0
2022-09-22 09:40:00,239.99,240.91,239.99,240.57,12303.0,228.1198,228.9943,228.1198,228.6711,12303.0
2022-09-22 09:50:00,240.58,241.24,239.68,239.75,15460.0,228.6807,229.308,227.8252,227.8917,15460.0
2022-09-22 10:00:00,239.77,240.08,239.3,239.74,14178.0,227.9107,228.2054,227.464,227.8822,14178.0
2022-09-22 10:10:00,239.84,240.49,239.43,240.37,42927.0,227.9773,228.5951,227.5875,228.481,42927.0
2022-09-22 10:20:00,240.62,240.76,239.57,239.7,17218.0,228.7187,228.8517,227.7206,227.8442,17218.0
2022-09-22 10:30:00,239.74,240.02,239.23,239.65,28178.0,227.8822,228.1484,227.3974,227.7967,28178.0
2022-09-22 10:40:00,239.68,240.26,239.19,240.21,9620.0,227.8252,228.3765,227.3594,228.329,9620.0
2022-09-22 10:50:00,240.22,240.33,239.69,239.75,12341.0,228.3385,228.443,227.8347,227.8917,12341.0
2022-09-22 11:00:00,239.66,240.18,239.65,240.1,15973.0,227.8062,228.3004,227.7967,228.2244,15973.0
2022-09-22 11:10:00,240.06,240.11,239.58,239.58,15431.0,228.1864,228.2339,227.7301,227.7301,15431.0
2022-09-22 11:20:00,239.65,240.02,239.39,239.58,12122.0,227.7967,228.1484,227.5495,227.7301,12122.0
2022-09-22 11:30:00,239.59,240.31,239.59,240.11,21310.0,227.7396,228.424,227.7396,228.2339,21310.0
2022-09-22 11:40:00,240.04,240.61,239.81,240.54,16168.0,228.1674,228.7092,227.9487,228.6426,16168.0
2022-09-22 11:50:00,240.5,240.76,240.16,240.21,11873.0,228.6046,228.8517,228.2814,228.329,11873.0
2022-09-22 12:00:00,240.25,240.59,240.21,240.48,8522.0,228.367,228.6902,228.329,228.5856,8522.0
2022-09-22 12:10:00,240.47,240.76,240.18,240.69,7025.0,228.5761,228.8517,228.3004,228.7852,7025.0
2022-09-22 12:20:00,240.66,241.49,240.59,241.03,9062.0,228.7567,229.5456,228.6902,229.1084,9062.0
2022-09-22 12:30:00,241.06,241.28,240.89,240.9,10461.0,229.1369,229.346,228.9753,228.9848,10461.0
2022-09-22 12:40:00,240.94,241.23,240.85,240.85,9617.0,229.0228,229.2985,228.9373,228.9373,9617.0
2022-09-22 12:50:00,240.89,241.3,240.89,241.09,7474.0,228.9753,229.365,228.9753,229.1654,7474.0
2022-09-22 13:00:00,241.09,241.15,240.73,240.81,6637.0,229.1654,229.2225,228.8232,228.8993,6637.0
2022-09-22 13:10:00,240.8,240.94,240.5,240.61,8229.0,228.8898,229.0228,228.6046,228.7092,8229.0
2022-09-22 13:20:00,240.64,241.1,240.45,241.09,4976.0,228.7377,229.1749,228.5571,229.1654,4976.0
2022-09-22 13:30:00,241.12,241.29,241.02,241.21,6692.0,229.1939,229.3555,229.0989,229.2795,6692.0
2022-09-22 13:40:00,241.3,242.15,241.23,242.1,16087.0,229.365,230.173,229.2985,230.1255,16087.0
2022-09-22 13:50:00,242.02,242.21,241.59,241.59,15246.0,230.0494,230.23,229.6407,229.6407,15246.0
2022-09-22 14:00:00,241.7,241.77,241.33,241.33,6079.0,229.7453,229.8118,229.3936,229.3936,6079.0
2022-09-22 14:10:00,241.29,241.38,240.63,240.88,18606.0,229.3555,229.4411,228.7282,228.9658,18606.0
2022-09-22 14:20:00,240.87,241.07,240.72,240.84,18807.0,228.9563,229.1464,228.8137,228.9278,18807.0
2022-09-22 14:30:00,240.82,241.23,240.77,241.14,8490.0,228.9088,229.2985,228.8613,229.213,8490.0
2022-09-22 14:40:00,241.04,241.3,240.93,241.1,5340.0,229.1179,229.365,229.0133,229.1749,5340.0
2022-09-22 14:50:00,241.17,241.78,241.17,241.49,9735.0,229.2415,229.8213,229.2415,229.5456,9735.0
2022-09-22 15:00:00,241.5,241.97,241.49,241.78,6307.0,229.5551,230.0019,229.5456,229.8213,6307.0
2022-09-22 15:10:00,241.82,242.11,241.32,241.32,21034.0,229.8593,230.135,229.3841,229.3841,21034.0
2022-09-22 15:20:00,241.24,241.24,240.64,241.12,9943.0,229.308,229.308,228.7377,229.1939,9943.0
2022-09-22 15:30:00,241.2,241.48,241.13,241.2,16230.0,229.27,229.5361,229.2034,229.27,16230.0
2022-09-22 15:40:00,241.16,241.57,241.1,241.38,25245.0,229.232,229.6217,229.1749,229.4411,25245.0
2022-09-22 15:50:00,241.45,241.5,240.15,240.2,68635.0,229.5076,229.5551,228.2719,228.3194,68635.0
2022-09-23 09:30:00,239.3,239.95,238.29,239.44,39429.0,227.464,228.0818,226.5039,227.597,39429.0
2022-09-23 09:40:00,239.75,240.08,239.02,239.84,28559.0,227.8917,228.2054,227.1978,227.9773,28559.0
2022-09-23 09:50:00,239.99,240.64,239.78,239.99,16829.0,228.1198,228.7377,227.9202,228.1198,16829.0
2022-09-23 10:00:00,240.07,240.63,239.79,240.63,23126.0,228.1959,228.7282,227.9297,228.7282,23126.0
2022-09-23 10:10:00,240.66,241.8,240.66,241.12,43235.0,228.7567,229.8403,228.7567,229.1939,43235.0
2022-09-23 10:20:00,240.95,241.45,240.71,240.96,29484.0,229.0324,229.5076,228.8042,229.0419,29484.0
2022-09-23 10:30:00,240.89,240.89,240.04,240.09,36323.0,228.9753,228.9753,228.1674,228.2149,36323.0
2022-09-23 10:40:00,240.12,240.46,239.84,240.39,23296.0,228.2434,228.5666,227.9773,228.5,23296.0
2022-09-23 10:50:00,240.29,240.65,240.14,240.2,22413.0,228.405,228.7472,228.2624,228.3194,22413.0
2022-09-23 11:00:00,240.2,240.23,239.79,240.02,25258.0,228.3194,228.348,227.9297,228.1484,25258.0
2022-09-23 11:10:00,240.1,240.47,239.8,240.29,19267.0,228.2244,228.5761,227.9392,228.405,19267.0
2022-09-23 11:20:00,240.26,241.0,240.24,240.63,15424.0,228.3765,229.0799,228.3575,228.7282,15424.0
2022-09-23 11:30:00,240.64,241.06,240.4,240.48,11811.0,228.7377,229.1369,228.5096,228.5856,11811.0
2022-09-23 11:40:00,240.41,240.46,239.48,239.73,27301.0,228.5191,228.5666,227.6351,227.8727,27301.0
2022-09-23 11:50:00,239.69,240.22,239.59,240.09,15917.0,227.8347,228.3385,227.7396,228.2149,15917.0
2022-09-23 12:00:00,240.03,240.07,239.6,239.83,18784.0,228.1579,228.1959,227.7491,227.9677,18784.0
2022-09-23 12:10:00,239.72,240.19,239.65,240.1,14804.0,227.8632,228.3099,227.7967,228.2244,14804.0
2022-09-23 12:20:00,240.03,240.07,239.31,239.31,29767.0,228.1579,228.1959,227.4735,227.4735,29767.0
2022-09-23 12:30:00,239.3,239.31,238.48,238.53,68151.0,227.464,227.4735,226.6845,226.732,68151.0
2022-09-23 12:40:00,238.57,239.71,238.57,239.71,35595.0,226.7701,227.8537,226.7701,227.8537,35595.0
2022-09-23 12:50:00,239.7,240.48,239.64,240.27,25161.0,227.8442,228.5856,227.7871,228.386,25161.0
2022-09-23 13:00:00,240.15,240.4,240.05,240.15,31338.0,228.2719,228.5096,228.1769,228.2719,31338.0
2022-09-23 13:10:00,240.25,240.48,240.14,240.35,15507.0,228.367,228.5856,228.2624,228.462,15507.0
2022-09-23 13:20:00,240.32,240.7,240.24,240.36,21094.0,228.4335,228.7947,228.3575,228.4715,21094.0
2022-09-23 13:30:00,240.35,240.55,240.22,240.41,19903.0,228.462,228.6521,228.3385,228.5191,19903.0
2022-09-23 13:40:00,240.45,240.89,240.3,240.87,31833.0,228.5571,228.9753,228.4145,228.9563,31833.0
2022-09-23 13:50:00,240.84,241.13,240.77,241.08,27379.0,228.9278,229.2034,228.8613,229.1559,27379.0
2022-09-23 14:00:00,241.1,241.1,240.43,240.47,68257.0,229.1749,229.1749,228.5381,228.5761,68257.0
2022-09-23 14:10:00,240.52,240.54,239.39,239.43,21915.0,228.6236,228.6426,227.5495,227.5875,21915.0
2022-09-23 14:20:00,239.47,240.02,239.41,239.89,30072.0,227.6256,228.1484,227.5685,228.0248,30072.0
2022-09-23 14:30:00,239.79,239.87,239.36,239.68,22460.0,227.9297,228.0058,227.521,227.8252,22460.0
2022-09-23 14:40:00,239.65,239.89,239.48,239.76,35644.0,227.7967,228.0248,227.6351,227.9012,35644.0
2022-09-23 14:50:00,239.73,240.07,239.56,239.58,28699.0,227.8727,228.1959,227.7111,227.7301,28699.0
2022-09-23 15:00:00,239.62,240.95,239.55,240.54,26820.0,227.7681,229.0324,227.7016,228.6426,26820.0
2022-09-23 15:10:00,240.62,241.31,240.41,240.93,20975.0,228.7187,229.3745,228.5191,229.0133,20975.0
2022-09-23 15:20:00,240.9,241.02,240.43,240.92,17638.0,228.9848,229.0989,228.5381,229.0038,17638.0
2022-09-23 15:30:00,240.96,241.54,240.94,241.54,53033.0,229.0419,229.5932,229.0228,229.5932,53033.0
2022-09-23 15:40:00,241.51,242.03,241.37,241.59,49774.0,229.5647,230.0589,229.4316,229.6407,49774.0
2022-09-23 15:50:00,241.56,242.01,241.13,241.75,185532.0,229.6122,230.0399,229.2034,229.7928,185532.0
2022-09-26 09:30:00,241.62,241.95,240.0,240.33,31614.0,229.6692,229.9829,228.1293,228.443,31614.0
2022-09-26 09:40:00,240.21,240.68,239.06,239.24,39395.0,228.329,228.7757,227.2358,227.4069,39395.0
2022-09-26 09:50:00,239.26,239.32,238.7,239.0,22171.0,227.4259,227.483,226.8936,227.1788,22171.0
2022-09-26 10:00:00,239.0,239.71,238.99,239.36,20591.0,227.1788,227.8537,227.1693,227.521,20591.0
2022-09-26 10:10:00,239.29,240.22,239.2,240.11,12676.0,227.4545,228.3385,227.3689,228.2339,12676.0
2022-09-26 10:20:00,240.14,240.31,239.78,240.0,23376.0,228.2624,228.424,227.9202,228.1293,23376.0
2022-09-26 10:30:00,240.09,240.2,239.0,239.01,10803.0,228.2149,228.3194,227.1788,227.1883,10803.0
2022-09-26 10:40:00,239.07,239.07,238.07,238.33,35869.0,227.2453,227.2453,226.2948,226.5419,35869.0
2022-09-26 10:50:00,238.4,239.21,238.28,239.13,19472.0,226.6085,227.3784,226.4944,227.3024,19472.0
2022-09-26 11:00:00,239.07,239.49,238.65,238.91,16561.0,227.2453,227.6446,226.8461,227.0933,16561.0
2022-09-26 11:10:00,238.86,238.86,238.45,238.52,25783.0,227.0457,227.0457,226.656,226.7225,25783.0
2022-09-26 11:20:00,238.51,238.58,238.03,238.07,20695.0,226.713,226.7796,226.2568,226.2948,20695.0
2022-09-26 11:30:00,238.08,238.81,238.0,238.77,21545.0,226.3043,226.9982,226.2283,226.9602,21545.0
2022-09-26 11:40:00,238.77,239.41,238.73,239.41,15555.0,226.9602,227.5685,226.9222,227.5685,15555.0
2022-09-26 11:50:00,239.47,239.64,239.01,239.5,11307.0,227.6256,227.7871,227.1883,227.6541,11307.0
2022-09-26 12:00:00,239.46,239.51,239.08,239.51,13247.0,227.616,227.6636,227.2548,227.6636,13247.0
2022-09-26 12:10:00,239.51,240.13,239.48,239.91,32001.0,227.6636,228.2529,227.6351,228.0438,32001.0
2022-09-26 12:20:00,239.84,239.94,239.19,239.36,17470.0,227.9773,228.0723,227.3594,227.521,17470.0
2022-09-26 12:30:00,239.25,239.28,238.11,238.11,15792.0,227.4164,227.445,226.3328,226.3328,15792.0
2022-09-26 12:40:00,238.13,238.75,237.85,238.5,26245.0,226.3518,226.9412,226.0857,226.7035,26245.0
2022-09-26 12:50:00,238.49,238.65,238.24,238.45,9556.0,226.694,226.8461,226.4564,226.656,9556.0
2022-09-26 13:00:00,238.44,238.47,237.46,237.75,12644.0,226.6465,226.675,225.715,225.9906,12644.0
2022-09-26 13:10:00,237.79,237.81,237.27,237.59,19494.0,226.0286,226.0477,225.5344,225.8385,19494.0
2022-09-26 13:20:00,237.64,237.65,236.61,237.11,25938.0,225.8861,225.8956,224.907,225.3823,25938.0
2022-09-26 13:30:00,237.12,237.98,237.1,237.67,22370.0,225.3918,226.2093,225.3728,225.9146,22370.0
2022-09-26 13:40:00,237.64,237.78,237.34,237.55,17083.0,225.8861,226.0191,225.6009,225.8005,17083.0
2022-09-26 13:50:00,237.6,238.26,237.6,237.81,21747.0,225.848,226.4754,225.848,226.0477,21747.0
2022-09-26 14:00:00,237.73,238.45,237.73,238.2,15541.0,225.9716,226.656,225.9716,226.4184,15541.0
2022-09-26 14:10:00,238.22,238.22,237.79,237.87,19631.0,226.4374,226.4374,226.0286,226.1047,19631.0
2022-09-26 14:20:00,237.91,238.58,237.48,237.49,22387.0,226.1427,226.7796,225.734,225.7435,22387.0
2022-09-26 14:30:00,237.48,237.64,237.17,237.26,19436.0,225.734,225.8861,225.4393,225.5249,19436.0
2022-09-26 14:40:00,237.28,237.88,237.02,237.71,16926.0,225.5439,226.1142,225.2967,225.9526,16926.0
2022-09-26 14:50:00,237.65,238.99,237.4,238.34,45512.0,225.8956,227.1693,225.6579,226.5514,45512.0
2022-09-26 15:00:00,238.1,238.86,238.1,238.82,24981.0,226.3233,227.0457,226.3233,227.0077,24981.0
2022-09-26 15:10:00,238.89,239.01,238.19,238.85,40646.0,227.0742,227.1883,226.4089,227.0362,40646.0
2022-09-26 15:20:00,238.81,239.07,238.64,239.0,33131.0,226.9982,227.2453,226.8366,227.1788,33131.0
2022-09-26 15:30:00,239.05,239.05,238.53,238.59,34347.0,227.2263,227.2263,226.732,226.7891,34347.0
2022-09-26 15:40:00,238.58,239.71,238.58,239.23,50270.0,226.7796,227.8537,226.7796,227.3974,50270.0
2022-09-26 15:50:00,239.13,239.82,238.35,238.55,160099.0,227.3024,227.9582,226.561,226.7511,160099.0
2022-09-27 09:30:00,239.6,240.73,238.2,240.49,45957.0,227.7491,228.8232,226.4184,228.5951,45957.0
2022-09-27 09:40:00,240.36,241.62,240.07,240.75,14427.0,228.4715,229.6692,228.1959,228.8422,14427.0
2022-09-27 09:50:00,240.88,240.97,240.0,240.3,11342.0,228.9658,229.0514,228.1293,228.4145,11342.0
2022-09-27 10:00:00,240.44,240.51,238.46,238.71,20809.0,228.5476,228.6141,226.6655,226.9031,20809.0
2022-09-27 10:10:00,238.78,238.9,238.26,238.87,9408.0,226.9697,227.0837,226.4754,227.0552,9408.0
2022-09-27 10:20:00,238.79,239.58,238.65,238.92,11785.0,226.9792,227.7301,226.8461,227.1028,11785.0
2022-09-27 10:30:00,238.99,240.03,238.98,239.86,6665.0,227.1693,228.1579,227.1598,227.9963,6665.0
2022-09-27 10:40:00,239.88,240.68,239.85,240.36,18277.0,228.0153,228.7757,227.9868,228.4715,18277.0
2022-09-27 10:50:00,240.33,240.39,239.88,240.15,17903.0,228.443,228.5,228.0153,228.2719,17903.0
2022-09-27 11:00:00,240.11,240.12,238.92,238.93,11624.0,228.2339,228.2434,227.1028,227.1123,11624.0
2022-09-27 11:10:00,238.89,238.89,237.89,237.95,13589.0,227.0742,227.0742,226.1237,226.1807,13589.0
2022-09-27 11:20:00,238.0,238.0,236.83,236.89,8473.0,226.2283,226.2283,225.1161,225.1732,8473.0
2022-09-27 11:30:00,236.97,237.34,236.91,237.16,6520.0,225.2492,225.6009,225.1922,225.4298,6520.0
2022-09-27 11:40:00,237.08,237.91,236.96,237.42,22427.0,225.3538,226.1427,225.2397,225.6769,22427.0
2022-09-27 11:50:00,237.47,237.66,236.75,236.75,28212.0,225.7245,225.9051,225.0401,225.0401,28212.0
2022-09-27 12:00:00,236.67,237.02,236.46,236.69,10793.0,224.964,225.2967,224.7644,224.9831,10793.0
2022-09-27 12:10:00,236.62,236.63,235.61,235.78,11355.0,224.9165,224.926,223.9565,224.1181,11355.0
2022-09-27 12:20:00,235.62,235.8,235.34,235.72,6093.0,223.966,224.1371,223.6998,224.061,6093.0
2022-09-27 12:30:00,235.79,236.64,235.78,236.63,37155.0,224.1276,224.9355,224.1181,224.926,37155.0
2022-09-27 12:40:00,236.5,236.96,236.4,236.93,29737.0,224.8025,225.2397,224.7074,225.2112,29737.0
2022-09-27 12:50:00,236.93,237.79,236.87,237.68,22500.0,225.2112,226.0286,225.1542,225.9241,22500.0
2022-09-27 13:00:00,237.71,237.71,237.0,237.2,19027.0,225.9526,225.9526,225.2777,225.4678,19027.0
2022-09-27 13:10:00,237.27,237.27,236.34,236.34,11056.0,225.5344,225.5344,224.6504,224.6504,11056.0
2022-09-27 13:20:00,236.42,236.42,236.18,236.22,14747.0,224.7264,224.7264,224.4983,224.5363,14747.0
2022-09-27 13:30:00,236.2,236.32,235.92,235.98,13494.0,224.5173,224.6314,224.2511,224.3082,13494.0
2022-09-27 13:40:00,235.94,236.07,235.84,235.93,15388.0,224.2702,224.3937,224.1751,224.2606,15388.0
2022-09-27 13:50:00,235.9,236.16,235.58,235.73,21143.0,224.2321,224.4793,223.928,224.0705,21143.0
2022-09-27 14:00:00,235.69,236.11,235.53,235.53,23297.0,224.0325,224.4317,223.8804,223.8804,23297.0
2022-09-27 14:10:00,235.46,235.63,234.93,234.96,27594.0,223.8139,223.9755,223.3101,223.3386,27594.0
2022-09-27 14:20:00,234.92,235.52,234.92,235.51,26224.0,223.3006,223.8709,223.3006,223.8614,26224.0
2022-09-27 14:30:00,235.53,236.23,235.26,236.07,17128.0,223.8804,224.5458,223.6238,224.3937,17128.0
2022-09-27 14:40:00,236.25,236.53,235.9,236.46,61591.0,224.5648,224.831,224.2321,224.7644,61591.0
2022-09-27 14:50:00,236.5,236.62,236.02,236.49,14803.0,224.8025,224.9165,224.3462,224.7929,14803.0
2022-09-27 15:00:00,236.45,236.45,235.96,236.31,30049.0,224.7549,224.7549,224.2892,224.6219,30049.0
2022-09-27 15:10:00,236.34,236.35,235.66,236.14,17483.0,224.6504,224.6599,224.004,224.4603,17483.0
2022-09-27 15:20:00,236.16,236.3,235.96,236.11,15506.0,224.4793,224.6123,224.2892,224.4317,15506.0
2022-09-27 15:30:00,236.14,236.16,235.59,235.65,20346.0,224.4603,224.4793,223.9375,223.9945,20346.0
2022-09-27 15:40:00,235.66,235.93,235.5,235.61,33137.0,224.004,224.2606,223.8519,223.9565,33137.0
2022-09-27 15:50:00,235.67,236.31,235.64,235.97,132795.0,224.0135,224.6219,223.985,224.2987,132795.0
2022-09-28 09:30:00,237.78,238.05,236.53,236.94,56101.0,226.0191,226.2758,224.831,225.2207,56101.0
2022-09-28 09:40:00,236.93,237.13,236.1,236.95,15913.0,225.2112,225.4013,224.4222,225.2302,15913.0
2022-09-28 09:50:00,236.79,237.21,236.51,236.83,26755.0,225.0781,225.4773,224.812,225.1161,26755.0
2022-09-28 10:00:00,236.69,237.44,236.55,236.78,19606.0,224.9831,225.696,224.85,225.0686,19606.0
2022-09-28 10:10:00,236.69,237.76,236.68,237.71,8272.0,224.9831,226.0001,224.9736,225.9526,8272.0
2022-09-28 10:20:00,237.78,238.65,237.67,238.23,5874.0,226.0191,226.8461,225.9146,226.4469,5874.0
2022-09-28 10:30:00,238.28,238.91,238.06,238.87,23422.0,226.4944,227.0933,226.2853,227.0552,23422.0
2022-09-28 10:40:00,238.9,240.06,238.83,240.06,27890.0,227.0837,228.1864,227.0172,228.1864,27890.0
2022-09-28 10:50:00,240.08,240.54,239.8,239.96,17025.0,228.2054,228.6426,227.9392,228.0913,17025.0
2022-09-28 11:00:00,239.75,239.91,239.02,239.02,43033.0,227.8917,228.0438,227.1978,227.1978,43033.0
2022-09-28 11:10:00,238.7,239.16,238.54,239.0,26931.0,226.8936,227.3309,226.7416,227.1788,26931.0
2022-09-28 11:20:00,239.01,239.65,238.95,239.09,24660.0,227.1883,227.7967,227.1313,227.2643,24660.0
2022-09-28 11:30:00,239.06,239.28,238.68,238.72,18741.0,227.2358,227.445,226.8746,226.9126,18741.0
2022-09-28 11:40:00,238.74,239.49,238.63,239.0,9684.0,226.9317,227.6446,226.8271,227.1788,9684.0
2022-09-28 11:50:00,238.96,239.43,238.84,239.34,3604.0,227.1408,227.5875,227.0267,227.502,3604.0
2022-09-28 12:00:00,239.41,239.61,239.31,239.34,15929.0,227.5685,227.7586,227.4735,227.502,15929.0
2022-09-28 12:10:00,239.3,239.74,239.17,239.72,6651.0,227.464,227.8822,227.3404,227.8632,6651.0
2022-09-28 12:20:00,239.69,239.89,239.65,239.8,8211.0,227.8347,228.0248,227.7967,227.9392,8211.0
2022-09-28 12:30:00,239.8,240.06,239.63,239.96,6213.0,227.9392,228.1864,227.7776,228.0913,6213.0
2022-09-28 12:40:00,240.01,240.66,239.98,240.21,20857.0,228.1388,228.7567,228.1103,228.329,20857.0
2022-09-28 12:50:00,240.16,240.46,240.13,240.43,5208.0,228.2814,228.5666,228.2529,228.5381,5208.0
2022-09-28 13:00:00,240.46,240.9,240.23,240.9,5824.0,228.5666,228.9848,228.348,228.9848,5824.0
2022-09-28 13:10:00,240.79,240.91,240.68,240.85,5421.0,228.8803,228.9943,228.7757,228.9373,5421.0
2022-09-28 13:20:00,240.8,240.81,240.34,240.38,4003.0,228.8898,228.8993,228.4525,228.4905,4003.0
2022-09-28 13:30:00,240.24,240.27,239.94,240.12,6819.0,228.3575,228.386,228.0723,228.2434,6819.0
2022-09-28 13:40:00,240.15,240.49,240.05,240.05,6950.0,228.2719,228.5951,228.1769,228.1769,6950.0
2022-09-28 13:50:00,239.98,239.98,239.35,239.54,9834.0,228.1103,228.1103,227.5115,227.6921,9834.0
2022-09-28 14:00:00,239.51,239.78,239.43,239.67,4619.0,227.6636,227.9202,227.5875,227.8157,4619.0
2022-09-28 14:10:00,239.67,240.15,239.52,239.67,8046.0,227.8157,228.2719,227.6731,227.8157,8046.0
2022-09-28 14:20:00,239.67,239.68,239.23,239.34,8173.0,227.8157,227.8252,227.3974,227.502,8173.0
2022-09-28 14:30:00,239.32,239.85,239.32,239.7,7646.0,227.483,227.9868,227.483,227.8442,7646.0
2022-09-28 14:40:00,239.74,239.81,239.39,239.58,11611.0,227.8822,227.9487,227.5495,227.7301,11611.0
2022-09-28 14:50:00,239.66,239.94,239.66,239.89,9695.0,227.8062,228.0723,227.8062,228.0248,9695.0
2022-09-28 15:00:00,239.85,240.58,239.85,240.47,9852.0,227.9868,228.6807,227.9868,228.5761,9852.0
2022-09-28 15:10:00,240.42,240.71,240.31,240.47,10815.0,228.5286,228.8042,228.424,228.5761,10815.0
2022-09-28 15:20:00,240.51,240.96,240.45,240.86,12810.0,228.6141,229.0419,228.5571,228.9468,12810.0
2022-09-28 15:30:00,240.87,241.66,240.87,241.41,22116.0,228.9563,229.7072,228.9563,229.4696,22116.0
2022-09-28 15:40:00,241.42,242.32,241.37,242.19,35152.0,229.4791,230.3346,229.4316,230.211,35152.0
2022-09-28 15:50:00,242.16,242.16,240.89,241.0,104269.0,230.1825,230.1825,228.9753,229.0799,104269.0
2022-09-29 09:30:00,240.68,241.39,240.38,240.61,36219.0,228.7757,229.4506,228.4905,228.7092,36219.0
2022-09-29 09:40:00,240.31,240.35,238.33,238.58,16007.0,228.424,228.462,226.5419,226.7796,16007.0
2022-09-29 09:50:00,238.7,239.63,238.69,239.22,14063.0,226.8936,227.7776,226.8841,227.3879,14063.0
2022-09-29 10:00:00,239.15,239.82,238.87,239.82,39895.0,227.3214,227.9582,227.0552,227.9582,39895.0
2022-09-29 10:10:00,239.81,241.17,239.42,241.02,18638.0,227.9487,229.2415,227.578,229.0989,18638.0
2022-09-29 10:20:00,240.9,241.6,240.73,241.46,31634.0,228.9848,229.6502,228.8232,229.5171,31634.0
2022-09-29 10:30:00,241.44,241.59,240.68,241.14,50405.0,229.4981,229.6407,228.7757,229.213,50405.0
2022-09-29 10:40:00,240.81,241.5,240.1,240.15,72518.0,228.8993,229.5551,228.2244,228.2719,72518.0
2022-09-29 10:50:00,240.0,240.83,239.99,240.53,8890.0,228.1293,228.9183,228.1198,228.6331,8890.0
2022-09-29 11:00:00,240.46,241.42,240.46,241.42,45467.0,228.5666,229.4791,228.5666,229.4791,45467.0
2022-09-29 11:10:00,241.37,241.37,240.46,240.65,27276.0,229.4316,229.4316,228.5666,228.7472,27276.0
2022-09-29 11:20:00,240.65,240.68,239.69,239.95,11093.0,228.7472,228.7757,227.8347,228.0818,11093.0
2022-09-29 11:30:00,239.87,240.44,239.68,239.99,25868.0,228.0058,228.5476,227.8252,228.1198,25868.0
2022-09-29 11:40:00,239.92,240.35,239.86,240.3,6080.0,228.0533,228.462,227.9963,228.4145,6080.0
2022-09-29 11:50:00,240.36,241.08,240.3,240.58,25360.0,228.4715,229.1559,228.4145,228.6807,25360.0
2022-09-29 12:00:00,240.58,240.89,240.57,240.89,15620.0,228.6807,228.9753,228.6711,228.9753,15620.0
2022-09-29 12:10:00,240.91,240.91,240.09,240.11,6317.0,228.9943,228.9943,228.2149,228.2339,6317.0
2022-09-29 12:20:00,240.03,240.12,239.9,240.0,6149.0,228.1579,228.2434,228.0343,228.1293,6149.0
2022-09-29 12:30:00,240.08,240.22,239.88,240.14,4777.0,228.2054,228.3385,228.0153,228.2624,4777.0
2022-09-29 12:40:00,240.09,240.78,239.96,240.67,111676.0,228.2149,228.8708,228.0913,228.7662,111676.0
2022-09-29 12:50:00,240.5,241.03,240.31,240.36,17315.0,228.6046,229.1084,228.424,228.4715,17315.0
2022-09-29 13:00:00,240.4,240.4,239.73,239.75,16941.0,228.5096,228.5096,227.8727,227.8917,16941.0
2022-09-29 13:10:00,239.72,240.22,239.72,240.16,5374.0,227.8632,228.3385,227.8632,228.2814,5374.0
2022-09-29 13:20:00,240.01,240.07,239.7,239.83,9336.0,228.1388,228.1959,227.8442,227.9677,9336.0
2022-09-29 13:30:00,239.7,240.06,239.62,239.83,8454.0,227.8442,228.1864,227.7681,227.9677,8454.0
2022-09-29 13:40:00,239.77,240.01,239.73,239.76,8538.0,227.9107,228.1388,227.8727,227.9012,8538.0
2022-09-29 13:50:00,239.74,239.77,239.05,239.12,8260.0,227.8822,227.9107,227.2263,227.2929,8260.0
2022-09-29 14:00:00,239.12,239.33,238.7,239.33,12433.0,227.2929,227.4925,226.8936,227.4925,12433.0
2022-09-29 14:10:00,239.35,239.36,238.98,238.98,8918.0,227.5115,227.521,227.1598,227.1598,8918.0
2022-09-29 14:20:00,239.04,239.74,238.96,239.55,66072.0,227.2168,227.8822,227.1408,227.7016,66072.0
2022-09-29 14:30:00,239.52,239.65,239.09,239.43,10266.0,227.6731,227.7967,227.2643,227.5875,10266.0
2022-09-29 14:40:00,239.43,239.44,239.15,239.21,4990.0,227.5875,227.597,227.3214,227.3784,4990.0
2022-09-29 14:50:00,239.16,239.16,238.73,238.74,7931.0,227.3309,227.3309,226.9222,226.9317,7931.0
2022-09-29 15:00:00,238.74,239.12,238.73,238.89,8384.0,226.9317,227.2929,226.9222,227.0742,8384.0
2022-09-29 15:10:00,238.83,239.46,238.75,239.44,22943.0,227.0172,227.616,226.9412,227.597,22943.0
2022-09-29 15:20:00,239.37,239.51,239.07,239.16,23838.0,227.5305,227.6636,227.2453,227.3309,23838.0
2022-09-29 15:30:00,239.11,240.21,239.11,239.87,22879.0,227.2834,228.329,227.2834,228.0058,22879.0
2022-09-29 15:40:00,239.86,239.9,239.25,239.64,61828.0,227.9963,228.0343,227.4164,227.7871,61828.0
2022-09-29 15:50:00,239.66,239.79,239.26,239.46,127874.0,227.8062,227.9297,227.4259,227.616,127874.0
2022-09-30 09:30:00,239.55,239.55,236.93,237.66,34585.0,227.7016,227.7016,225.2112,225.9051,34585.0
2022-09-30 09:40:00,237.69,239.0,236.81,238.72,41976.0,225.9336,227.1788,225.0971,226.9126,41976.0
2022-09-30 09:50:00,238.84,240.59,238.82,240.59,21559.0,227.0267,228.6902,227.0077,228.6902,21559.0
2022-09-30 10:00:00,240.68,241.18,240.13,240.87,17282.0,228.7757,229.251,228.2529,228.9563,17282.0
2022-09-30 10:10:00,240.89,241.2,240.12,240.98,16376.0,228.9753,229.27,228.2434,229.0609,16376.0
2022-09-30 10:20:00,241.0,242.15,240.97,242.11,68794.0,229.0799,230.173,229.0514,230.135,68794.0
2022-09-30 10:30:00,242.18,243.88,242.18,243.85,63490.0,230.2015,231.8174,230.2015,231.7889,63490.0
2022-09-30 10:40:00,243.82,244.18,243.62,244.15,118432.0,231.7604,232.1026,231.5703,232.0741,118432.0
2022-09-30 10:50:00,244.16,244.47,243.46,243.53,26817.0,232.0836,232.3782,231.4182,231.4847,26817.0
2022-09-30 11:00:00,243.55,244.02,243.04,244.0,27225.0,231.5038,231.9505,231.019,231.9315,27225.0
2022-09-30 11:10:00,244.03,244.22,242.95,242.95,27646.0,231.96,232.1406,230.9334,230.9334,27646.0
2022-09-30 11:20:00,243.03,244.01,243.03,243.93,23312.0,231.0095,231.941,231.0095,231.865,23312.0
2022-09-30 11:30:00,243.88,244.04,243.59,243.59,6173.0,231.8174,231.9695,231.5418,231.5418,6173.0
2022-09-30 11:40:00,243.6,243.65,242.92,243.07,13456.0,231.5513,231.5988,230.9049,231.0475,13456.0
2022-09-30 11:50:00,243.04,243.14,242.27,242.42,31680.0,231.019,231.114,230.2871,230.4296,31680.0
2022-09-30 12:00:00,242.42,242.6,241.79,241.8,38829.0,230.4296,230.6007,229.8308,229.8403,38829.0
2022-09-30 12:10:00,241.84,242.23,241.84,241.92,44991.0,229.8783,230.249,229.8783,229.9544,44991.0
2022-09-30 12:20:00,241.9,242.17,241.69,241.99,17023.0,229.9354,230.192,229.7358,230.0209,17023.0
2022-09-30 12:30:00,241.95,242.99,241.94,242.85,11312.0,229.9829,230.9715,229.9734,230.8384,11312.0
2022-09-30 12:40:00,242.83,243.19,242.58,242.58,5211.0,230.8194,231.1616,230.5817,230.5817,5211.0
2022-09-30 12:50:00,242.55,243.06,242.55,243.02,4473.0,230.5532,231.038,230.5532,231.0,4473.0
2022-09-30 13:00:00,242.99,242.99,242.44,242.79,21943.0,230.9715,230.9715,230.4487,230.7813,21943.0
2022-09-30 13:10:00,242.83,242.86,242.45,242.49,7346.0,230.8194,230.8479,230.4582,230.4962,7346.0
2022-09-30 13:20:00,242.54,242.93,242.54,242.89,8041.0,230.5437,230.9144,230.5437,230.8764,8041.0
2022-09-30 13:30:00,242.8,242.85,241.59,241.68,17514.0,230.7908,230.8384,229.6407,229.7262,17514.0
2022-09-30 13:40:00,241.6,241.65,241.16,241.52,16019.0,229.6502,229.6977,229.232,229.5742,16019.0
2022-09-30 13:50:00,241.46,242.29,241.46,242.13,8027.0,229.5171,230.3061,229.5171,230.154,8027.0
2022-09-30 14:00:00,242.16,242.3,241.82,242.14,7262.0,230.1825,230.3156,229.8593,230.1635,7262.0
2022-09-30 14:10:00,242.17,242.77,242.13,242.48,11286.0,230.192,230.7623,230.154,230.4867,11286.0
2022-09-30 14:20:00,242.61,242.64,242.19,242.52,26463.0,230.6102,230.6388,230.211,230.5247,26463.0
2022-09-30 14:30:00,242.48,242.6,241.6,241.78,32102.0,230.4867,230.6007,229.6502,229.8213,32102.0
2022-09-30 14:40:00,241.77,241.77,240.69,241.08,6067.0,229.8118,229.8118,228.7852,229.1559,6067.0
2022-09-30 14:50:00,241.06,241.33,240.89,241.11,10959.0,229.1369,229.3936,228.9753,229.1844,10959.0
2022-09-30 15:00:00,241.07,241.61,240.42,240.56,23290.0,229.1464,229.6597,228.5286,228.6616,23290.0
2022-09-30 15:10:00,240.56,240.93,239.98,240.46,24632.0,228.6616,229.0133,228.1103,228.5666,24632.0
2022-09-30 15:20:00,240.46,240.78,240.07,240.78,16667.0,228.5666,228.8708,228.1959,228.8708,16667.0
2022-09-30 15:30:00,240.76,241.18,240.57,240.9,17059.0,228.8517,229.251,228.6711,228.9848,17059.0
2022-09-30 15:40:00,240.85,241.32,240.85,240.98,23578.0,228.9373,229.3841,228.9373,229.0609,23578.0
2022-09-30 15:50:00,240.98,241.0,239.75,239.99,174089.0,229.0609,229.0799,227.8917,228.1198,174089.0
2022-10-03 09:30:00,242.0,243.11,241.42,241.84,66693.0,230.5437,231.6012,229.9912,230.3913,66693.0
2022-10-03 09:40:00,241.82,242.74,241.33,242.12,27387.0,230.3722,231.2487,229.9054,230.658,27387.0
2022-10-03 09:50:00,242.01,242.39,240.69,241.67,12234.0,230.5532,230.9152,229.2957,230.2293,12234.0
2022-10-03 10:00:00,241.85,243.09,241.85,243.04,16625.0,230.4008,231.5821,230.4008,231.5345,16625.0
2022-10-03 10:10:00,242.86,243.68,242.5,242.87,28709.0,231.363,232.1442,231.02,231.3725,28709.0
2022-10-03 10:20:00,242.91,243.28,242.82,243.08,36516.0,231.4106,231.7631,231.3249,231.5726,36516.0
2022-10-03 10:30:00,243.0,243.44,242.77,242.78,28637.0,231.4964,231.9155,231.2773,231.2868,28637.0
2022-10-03 10:40:00,242.89,243.91,242.67,243.91,24495.0,231.3916,232.3633,231.182,232.3633,24495.0
2022-10-03 10:50:00,243.82,244.34,243.59,244.22,29071.0,232.2776,232.7729,232.0584,232.6586,29071.0
2022-10-03 11:00:00,244.3,244.8,244.23,244.8,25018.0,232.7348,233.2112,232.6681,233.2112,25018.0
2022-10-03 11:10:00,244.89,244.94,243.96,244.07,19700.0,233.2969,233.3445,232.4109,232.5157,19700.0
2022-10-03 11:20:00,244.08,244.66,243.91,244.57,17766.0,232.5252,233.0778,232.3633,232.992,17766.0
2022-10-03 11:30:00,244.6,244.87,244.19,244.2,13842.0,233.0206,233.2778,232.63,232.6396,13842.0
2022-10-03 11:40:00,243.98,244.33,243.8,244.29,15067.0,232.43,232.7634,232.2585,232.7253,15067.0
2022-10-03 11:50:00,244.3,244.42,243.66,244.02,10937.0,232.7348,232.8491,232.1251,232.4681,10937.0
2022-10-03 12:00:00,243.99,244.6,243.97,244.59,14244.0,232.4395,233.0206,232.4205,233.0111,14244.0
2022-10-03 12:10:00,244.64,244.94,244.61,244.89,21317.0,233.0587,233.3445,233.0302,233.2969,21317.0
2022-10-03 12:20:00,244.93,245.2,244.49,244.49,15217.0,233.335,233.5922,232.9158,232.9158,15217.0
2022-10-03 12:30:00,244.44,244.53,243.94,244.22,32859.0,232.8682,232.9539,232.3919,232.6586,32859.0
2022-10-03 12:40:00,244.18,244.86,244.11,244.72,13610.0,232.6205,233.2683,232.5538,233.1349,13610.0
2022-10-03 12:50:00,244.73,244.86,244.2,244.83,10690.0,233.1445,233.2683,232.6396,233.2397,10690.0
2022-10-03 13:00:00,244.7,245.2,244.68,245.1,20069.0,233.1159,233.5922,233.0968,233.497,20069.0
2022-10-03 13:10:00,245.09,245.09,244.86,244.93,6736.0,233.4874,233.4874,233.2683,233.335,6736.0
2022-10-03 13:20:00,244.93,245.27,244.93,245.09,15808.0,233.335,233.6589,233.335,233.4874,15808.0
2022-10-03 13:30:00,245.17,245.72,245.16,245.52,12804.0,233.5636,234.0876,233.5541,233.8971,12804.0
2022-10-03 13:40:00,245.59,246.12,245.58,246.02,11518.0,233.9638,234.4687,233.9542,234.3734,11518.0
2022-10-03 13:50:00,245.98,246.29,245.86,246.25,6360.0,234.3353,234.6306,234.221,234.5925,6360.0
2022-10-03 14:00:00,246.27,246.56,246.02,246.33,24564.0,234.6116,234.8878,234.3734,234.6687,24564.0
2022-10-03 14:10:00,246.46,246.82,246.24,246.24,15519.0,234.7926,235.1355,234.583,234.583,15519.0
2022-10-03 14:20:00,246.29,246.75,246.29,246.56,28404.0,234.6306,235.0688,234.6306,234.8878,28404.0
2022-10-03 14:30:00,246.56,246.74,246.49,246.63,14095.0,234.8878,235.0593,234.8212,234.9545,14095.0
2022-10-03 14:40:00,246.61,246.73,246.46,246.52,15002.0,234.9355,235.0498,234.7926,234.8497,15002.0
2022-10-03 14:50:00,246.52,247.4,246.52,247.16,32944.0,234.8497,235.6881,234.8497,235.4594,32944.0
2022-10-03 15:00:00,247.1,247.27,246.84,247.14,10925.0,235.4023,235.5642,235.1546,235.4404,10925.0
2022-10-03 15:10:00,247.11,247.32,246.92,247.25,22115.0,235.4118,235.6119,235.2308,235.5452,22115.0
2022-10-03 15:20:00,247.24,247.51,247.14,247.31,25200.0,235.5356,235.7929,235.4404,235.6023,25200.0
2022-10-03 15:30:00,247.24,247.32,246.87,246.99,34578.0,235.5356,235.6119,235.1832,235.2975,34578.0
2022-10-03 15:40:00,246.99,246.99,245.83,246.22,89180.0,235.2975,235.2975,234.1924,234.5639,89180.0
2022-10-03 15:50:00,246.29,246.55,245.97,246.49,139117.0,234.6306,234.8783,234.3258,234.8212,139117.0
2022-10-04 09:30:00,246.91,248.0,244.75,245.1,53515.0,235.2213,236.2597,233.1635,233.497,53515.0
2022-10-04 09:40:00,245.24,245.26,243.6,245.01,50043.0,233.6303,233.6494,232.068,233.4112,50043.0
2022-10-04 09:50:00,245.13,247.0,244.98,246.88,31662.0,233.5255,235.307,233.3826,235.1927,31662.0
2022-10-04 10:00:00,247.03,247.83,247.0,247.56,19637.0,235.3356,236.0977,235.307,235.8405,19637.0
2022-10-04 10:10:00,247.58,248.33,247.58,247.7,9463.0,235.8596,236.574,235.8596,235.9739,9463.0
2022-10-04 10:20:00,247.68,247.77,246.96,247.27,27065.0,235.9548,236.0406,235.2689,235.5642,27065.0
2022-10-04 10:30:00,247.28,247.97,247.13,247.93,11618.0,235.5738,236.2311,235.4309,236.193,11618.0
2022-10-04 10:40:00,247.87,248.4,247.02,247.03,32959.0,236.1358,236.6407,235.3261,235.3356,32959.0
2022-10-04 10:50:00,247.15,247.82,246.65,247.81,24669.0,235.4499,236.0882,234.9736,236.0787,24669.0
2022-10-04 11:00:00,247.85,248.4,247.69,247.75,45948.0,236.1168,236.6407,235.9643,236.0215,45948.0
2022-10-04 11:10:00,247.69,248.12,247.14,247.92,28743.0,235.9643,236.374,235.4404,236.1835,28743.0
2022-10-04 11:20:00,247.86,248.04,247.46,247.95,14933.0,236.1263,236.2978,235.7452,236.212,14933.0
2022-10-04 11:30:00,247.92,248.08,247.0,247.05,11843.0,236.1835,236.3359,235.307,235.3546,11843.0
2022-10-04 11:40:00,247.09,247.09,246.58,246.73,17660.0,235.3928,235.3928,234.9069,235.0498,17660.0
2022-10-04 11:50:00,246.69,246.84,245.94,246.34,27012.0,235.0117,235.1546,234.2972,234.6783,27012.0
2022-10-04 12:00:00,246.29,246.34,245.4,245.41,10200.0,234.6306,234.6783,233.7828,233.7923,10200.0
2022-10-04 12:10:00,245.44,245.88,245.38,245.8,16974.0,233.8209,234.24,233.7637,234.1638,16974.0
2022-10-04 12:20:00,245.89,246.09,245.62,245.74,41860.0,234.2496,234.4401,233.9923,234.1067,41860.0
2022-10-04 12:30:00,245.74,245.9,245.42,245.51,44381.0,234.1067,234.2591,233.8018,233.8875,44381.0
2022-10-04 12:40:00,245.42,245.56,244.95,245.22,14924.0,233.8018,233.9352,233.3541,233.6113,14924.0
2022-10-04 12:50:00,245.28,245.28,244.61,244.76,28695.0,233.6684,233.6684,233.0302,233.1731,28695.0
2022-10-04 13:00:00,244.76,245.11,244.43,244.46,17304.0,233.1731,233.5065,232.8587,232.8873,17304.0
2022-10-04 13:10:00,244.43,245.2,244.31,245.06,23213.0,232.8587,233.5922,232.7444,233.4589,23213.0
2022-10-04 13:20:00,245.03,245.58,244.92,245.45,22468.0,233.4303,233.9542,233.3255,233.8304,22468.0
2022-10-04 13:30:00,245.48,245.75,245.17,245.17,20270.0,233.859,234.1162,233.5636,233.5636,20270.0
2022-10-04 13:40:00,245.18,245.3,244.88,245.06,13130.0,233.5732,233.6875,233.2874,233.4589,13130.0
2022-10-04 13:50:00,245.04,245.74,245.04,245.46,17900.0,233.4398,234.1067,233.4398,233.8399,17900.0
2022-10-04 14:00:00,245.4,245.62,245.2,245.24,15927.0,233.7828,233.9923,233.5922,233.6303,15927.0
2022-10-04 14:10:00,245.07,245.35,244.88,244.92,29218.0,233.4684,233.7351,233.2874,233.3255,29218.0
2022-10-04 14:20:00,244.96,245.28,244.83,244.92,19932.0,233.3636,233.6684,233.2397,233.3255,19932.0
2022-10-04 14:30:00,244.91,245.31,244.86,245.28,19764.0,233.316,233.697,233.2683,233.6684,19764.0
2022-10-04 14:40:00,245.28,245.68,245.27,245.49,32476.0,233.6684,234.0495,233.6589,233.8685,32476.0
2022-10-04 14:50:00,245.53,246.11,245.52,246.01,28787.0,233.9066,234.4591,233.8971,234.3639,28787.0
2022-10-04 15:00:00,246.02,246.02,245.23,245.28,30763.0,234.3734,234.3734,233.6208,233.6684,30763.0
2022-10-04 15:10:00,245.31,245.31,244.91,245.01,20163.0,233.697,233.697,233.316,233.4112,20163.0
2022-10-04 15:20:00,245.02,245.5,244.81,245.33,31355.0,233.4207,233.878,233.2207,233.7161,31355.0
2022-10-04 15:30:00,245.28,245.72,245.21,245.55,30820.0,233.6684,234.0876,233.6017,233.9257,30820.0
2022-10-04 15:40:00,245.56,245.63,245.29,245.44,71229.0,233.9352,234.0019,233.678,233.8209,71229.0
2022-10-04 15:50:00,245.64,245.64,244.9,245.19,203375.0,234.0114,234.0114,233.3064,233.5827,203375.0
2022-10-05 09:30:00,244.21,244.56,243.23,244.11,26744.0,232.6491,232.9825,231.7155,232.5538,26744.0
2022-10-05 09:40:00,244.23,244.25,243.1,243.41,18532.0,232.6681,232.6872,231.5916,231.887,18532.0
2022-10-05 09:50:00,243.31,243.72,242.64,243.14,18652.0,231.7917,232.1823,231.1534,231.6297,18652.0
2022-10-05 10:00:00,243.09,243.14,241.39,241.86,34539.0,231.5821,231.6297,229.9626,230.4103,34539.0
2022-10-05 10:10:00,241.76,242.77,241.69,242.22,10786.0,230.3151,231.2773,230.2484,230.7533,10786.0
2022-10-05 10:20:00,242.44,242.78,242.08,242.21,33929.0,230.9629,231.2868,230.6199,230.7438,33929.0
2022-10-05 10:30:00,242.2,242.49,241.71,242.17,22224.0,230.7342,231.0105,230.2674,230.7057,22224.0
2022-10-05 10:40:00,242.24,242.5,241.99,242.04,11995.0,230.7723,231.02,230.5342,230.5818,11995.0
2022-10-05 10:50:00,242.14,242.2,241.4,241.46,29039.0,230.6771,230.7342,229.9721,230.0293,29039.0
2022-10-05 11:00:00,241.4,241.77,241.34,241.77,15495.0,229.9721,230.3246,229.915,230.3246,15495.0
2022-10-05 11:10:00,241.7,242.41,241.7,242.1,14526.0,230.2579,230.9343,230.2579,230.639,14526.0
2022-10-05 11:20:00,242.06,242.25,241.8,241.97,6563.0,230.6009,230.7819,230.3532,230.5151,6563.0
2022-10-05 11:30:00,241.97,242.71,241.97,242.56,9949.0,230.5151,231.2201,230.5151,231.0772,9949.0
2022-10-05 11:40:00,242.69,242.8,242.44,242.56,8453.0,231.201,231.3058,230.9629,231.0772,8453.0
2022-10-05 11:50:00,242.67,243.28,242.65,242.9,17342.0,231.182,231.7631,231.1629,231.4011,17342.0
2022-10-05 12:00:00,242.91,242.91,242.07,242.66,11214.0,231.4106,231.4106,230.6104,231.1725,11214.0
2022-10-05 12:10:00,242.66,243.04,242.63,242.81,10027.0,231.1725,231.5345,231.1439,231.3154,10027.0
2022-10-05 12:20:00,242.82,243.08,242.64,242.71,12775.0,231.3249,231.5726,231.1534,231.2201,12775.0
2022-10-05 12:30:00,242.63,243.0,242.38,242.48,10590.0,231.1439,231.4964,230.9057,231.001,10590.0
2022-10-05 12:40:00,242.49,243.15,242.25,243.14,88835.0,231.0105,231.6393,230.7819,231.6297,88835.0
2022-10-05 12:50:00,243.31,243.39,242.89,242.94,13808.0,231.7917,231.8679,231.3916,231.4392,13808.0
2022-10-05 13:00:00,243.0,243.29,242.85,242.94,35253.0,231.4964,231.7726,231.3535,231.4392,35253.0
2022-10-05 13:10:00,242.92,243.16,242.73,243.15,12652.0,231.4202,231.6488,231.2392,231.6393,12652.0
2022-10-05 13:20:00,243.19,243.71,243.14,243.3,29377.0,231.6774,232.1728,231.6297,231.7822,29377.0
2022-10-05 13:30:00,243.32,243.34,243.0,243.16,9204.0,231.8012,231.8203,231.4964,231.6488,9204.0
2022-10-05 13:40:00,243.14,243.26,242.88,243.26,15671.0,231.6297,231.7441,231.3821,231.7441,15671.0
2022-10-05 13:50:00,243.23,243.34,242.82,242.85,10661.0,231.7155,231.8203,231.3249,231.3535,10661.0
2022-10-05 14:00:00,242.84,243.21,242.74,243.12,19095.0,231.3439,231.6964,231.2487,231.6107,19095.0
2022-10-05 14:10:00,243.01,243.57,243.01,243.57,18441.0,231.5059,232.0394,231.5059,232.0394,18441.0
2022-10-05 14:20:00,243.6,243.68,243.24,243.4,15893.0,232.068,232.1442,231.725,231.8774,15893.0
2022-10-05 14:30:00,243.36,243.42,242.98,243.28,10987.0,231.8393,231.8965,231.4773,231.7631,10987.0
2022-10-05 14:40:00,243.27,243.48,243.16,243.48,14148.0,231.7536,231.9536,231.6488,231.9536,14148.0
2022-10-05 14:50:00,243.42,243.63,243.32,243.37,12846.0,231.8965,232.0965,231.8012,231.8489,12846.0
2022-10-05 15:00:00,243.44,244.2,243.44,243.96,18376.0,231.9155,232.6396,231.9155,232.4109,18376.0
2022-10-05 15:10:00,243.95,244.37,243.85,244.26,47587.0,232.4014,232.8015,232.3061,232.6967,47587.0
2022-10-05 15:20:00,244.26,244.49,244.03,244.1,39960.0,232.6967,232.9158,232.4776,232.5443,39960.0
2022-10-05 15:30:00,244.11,244.13,243.39,243.4,21266.0,232.5538,232.5729,231.8679,231.8774,21266.0
2022-10-05 15:40:00,243.37,243.5,243.16,243.19,33244.0,231.8489,231.9727,231.6488,231.6774,33244.0
2022-10-05 15:50:00,243.18,243.18,242.44,242.72,118895.0,231.6679,231.6679,230.9629,231.2296,118895.0
2022-10-06 09:30:00,243.21,244.67,242.21,242.74,27234.0,231.6964,233.0873,230.7438,231.2487,27234.0
2022-10-06 09:40:00,242.8,243.93,242.44,243.59,9944.0,231.3058,232.3823,230.9629,232.0584,9944.0
2022-10-06 09:50:00,243.76,243.82,243.34,243.37,7290.0,232.2204,232.2776,231.8203,231.8489,7290.0
2022-10-06 10:00:00,243.35,243.35,242.32,242.55,27950.0,231.8298,231.8298,230.8486,231.0677,27950.0
2022-10-06 10:10:00,242.54,243.15,241.99,243.13,15345.0,231.0581,231.6393,230.5342,231.6202,15345.0
2022-10-06 10:20:00,243.17,243.49,242.48,242.48,12873.0,231.6583,231.9632,231.001,231.001,12873.0
2022-10-06 10:30:00,242.47,242.62,241.98,242.13,8442.0,230.9915,231.1344,230.5247,230.6676,8442.0
2022-10-06 10:40:00,242.06,242.88,241.74,242.86,6608.0,230.6009,231.3821,230.296,231.363,6608.0
2022-10-06 10:50:00,242.85,243.54,242.81,243.54,16891.0,231.3535,232.0108,231.3154,232.0108,16891.0
2022-10-06 11:00:00,243.66,243.66,243.16,243.16,14895.0,232.1251,232.1251,231.6488,231.6488,14895.0
2022-10-06 11:10:00,243.28,243.76,242.89,243.61,8414.0,231.7631,232.2204,231.3916,232.0775,8414.0
2022-10-06 11:20:00,243.54,243.54,242.6,242.75,9073.0,232.0108,232.0108,231.1153,231.2582,9073.0
2022-10-06 11:30:00,242.75,242.85,242.47,242.48,7487.0,231.2582,231.3535,230.9915,231.001,7487.0
2022-10-06 11:40:00,242.43,242.87,242.31,242.82,10182.0,230.9534,231.3725,230.839,231.3249,10182.0
2022-10-06 11:50:00,242.78,243.15,242.32,242.46,16030.0,231.2868,231.6393,230.8486,230.9819,16030.0
2022-10-06 12:00:00,242.34,242.35,241.95,241.96,5054.0,230.8676,230.8771,230.4961,230.5056,5054.0
2022-10-06 12:10:00,241.94,242.51,241.94,242.42,11187.0,230.4866,231.0296,230.4866,230.9438,11187.0
2022-10-06 12:20:00,242.45,242.74,242.45,242.65,5200.0,230.9724,231.2487,230.9724,231.1629,5200.0
2022-10-06 12:30:00,242.66,242.66,242.36,242.54,3101.0,231.1725,231.1725,230.8867,231.0581,3101.0
2022-10-06 12:40:00,242.45,243.11,242.29,242.76,6125.0,230.9724,231.6012,230.82,231.2677,6125.0
2022-10-06 12:50:00,242.84,242.84,242.57,242.66,4031.0,231.3439,231.3439,231.0867,231.1725,4031.0
2022-10-06 13:00:00,242.77,242.85,242.13,242.22,8293.0,231.2773,231.3535,230.6676,230.7533,8293.0
2022-10-06 13:10:00,242.21,242.82,242.2,242.7,4987.0,230.7438,231.3249,230.7342,231.2106,4987.0
2022-10-06 13:20:00,242.72,242.83,242.55,242.8,9918.0,231.2296,231.3344,231.0677,231.3058,9918.0
2022-10-06 13:30:00,242.83,242.83,242.11,242.11,6533.0,231.3344,231.3344,230.6485,230.6485,6533.0
2022-10-06 13:40:00,242.15,242.6,242.11,242.41,7359.0,230.6866,231.1153,230.6485,230.9343,7359.0
2022-10-06 13:50:00,242.47,242.74,242.39,242.48,6873.0,230.9915,231.2487,230.9152,231.001,6873.0
2022-10-06 14:00:00,242.36,242.4,241.84,241.88,5887.0,230.8867,230.9248,230.3913,230.4294,5887.0
2022-10-06 14:10:00,241.85,241.92,241.6,241.67,5006.0,230.4008,230.4675,230.1626,230.2293,5006.0
2022-10-06 14:20:00,241.67,242.02,241.64,241.74,7868.0,230.2293,230.5628,230.2008,230.296,7868.0
2022-10-06 14:30:00,241.79,241.91,241.57,241.72,18550.0,230.3437,230.458,230.1341,230.277,18550.0
2022-10-06 14:40:00,241.82,242.07,241.39,241.4,8690.0,230.3722,230.6104,229.9626,229.9721,8690.0
2022-10-06 14:50:00,241.4,241.64,241.21,241.41,9927.0,229.9721,230.2008,229.7911,229.9816,9927.0
2022-10-06 15:00:00,241.33,241.33,240.85,240.91,9953.0,229.9054,229.9054,229.4482,229.5053,9953.0
2022-10-06 15:10:00,240.86,241.25,240.64,241.17,23502.0,229.4577,229.8292,229.2481,229.753,23502.0
2022-10-06 15:20:00,241.15,242.2,241.07,242.1,21381.0,229.734,230.7342,229.6577,230.639,21381.0
2022-10-06 15:30:00,242.14,242.17,241.61,241.82,20614.0,230.6771,230.7057,230.1722,230.3722,20614.0
2022-10-06 15:40:00,241.78,241.99,241.47,241.59,29941.0,230.3341,230.5342,230.0388,230.1531,29941.0
2022-10-06 15:50:00,241.61,242.06,241.51,241.6,146378.0,230.1722,230.6009,230.0769,230.1626,146378.0
2022-10-07 09:30:00,240.11,240.37,239.11,239.86,25928.0,228.7432,228.9909,227.7905,228.505,25928.0
2022-10-07 09:40:00,239.71,240.0,238.92,239.32,14027.0,228.3621,228.6384,227.6095,227.9906,14027.0
2022-10-07 09:50:00,239.37,239.76,239.24,239.48,11897.0,228.0382,228.4098,227.9144,228.143,11897.0
2022-10-07 10:00:00,239.4,240.02,239.24,239.89,11975.0,228.0668,228.6574,227.9144,228.5336,11975.0
2022-10-07 10:10:00,239.93,240.24,239.86,240.06,10494.0,228.5717,228.867,228.505,228.6956,10494.0
2022-10-07 10:20:00,240.1,240.15,239.73,240.06,7146.0,228.7337,228.7813,228.3812,228.6956,7146.0
2022-10-07 10:30:00,239.87,240.35,239.66,240.09,11201.0,228.5145,228.9718,228.3145,228.7241,11201.0
2022-10-07 10:40:00,240.14,240.54,240.13,240.44,6303.0,228.7718,229.1528,228.7622,229.0576,6303.0
2022-10-07 10:50:00,240.37,240.54,239.85,240.2,24816.0,228.9909,229.1528,228.4955,228.8289,24816.0
2022-10-07 11:00:00,240.46,240.46,240.07,240.12,4321.0,229.0766,229.0766,228.7051,228.7527,4321.0
2022-10-07 11:10:00,240.23,240.61,239.91,240.03,11623.0,228.8575,229.2195,228.5527,228.667,11623.0
2022-10-07 11:20:00,240.09,240.1,239.14,239.2,12681.0,228.7241,228.7337,227.8191,227.8763,12681.0
2022-10-07 11:30:00,239.29,239.84,239.28,239.71,5895.0,227.962,228.486,227.9525,228.3621,5895.0
2022-10-07 11:40:00,239.84,240.23,239.53,239.96,13165.0,228.486,228.8575,228.1906,228.6003,13165.0
2022-10-07 11:50:00,239.97,240.31,239.76,239.86,10844.0,228.6098,228.9337,228.4098,228.505,10844.0
2022-10-07 12:00:00,239.9,239.9,239.41,239.7,14093.0,228.5431,228.5431,228.0763,228.3526,14093.0
2022-10-07 12:10:00,239.69,239.99,239.41,239.41,6277.0,228.3431,228.6289,228.0763,228.0763,6277.0
2022-10-07 12:20:00,239.37,239.41,238.87,238.88,40423.0,228.0382,228.0763,227.5619,227.5714,40423.0
2022-10-07 12:30:00,238.92,239.04,238.78,238.8,6743.0,227.6095,227.7238,227.4761,227.4952,6743.0
2022-10-07 12:40:00,238.77,238.8,238.48,238.5,12417.0,227.4666,227.4952,227.1903,227.2094,12417.0
2022-10-07 12:50:00,238.48,238.59,238.4,238.54,4002.0,227.1903,227.2951,227.1141,227.2475,4002.0
2022-10-07 13:00:00,238.56,238.63,238.4,238.48,8066.0,227.2666,227.3332,227.1141,227.1903,8066.0
2022-10-07 13:10:00,238.45,239.13,238.45,239.13,8713.0,227.1618,227.8096,227.1618,227.8096,8713.0
2022-10-07 13:20:00,239.12,239.29,239.04,239.04,6262.0,227.8001,227.962,227.7238,227.7238,6262.0
2022-10-07 13:30:00,238.97,239.38,238.83,239.38,14494.0,227.6572,228.0477,227.5238,228.0477,14494.0
2022-10-07 13:40:00,239.48,239.48,239.29,239.41,4933.0,228.143,228.143,227.962,228.0763,4933.0
2022-10-07 13:50:00,239.49,239.62,239.32,239.59,3509.0,228.1525,228.2764,227.9906,228.2478,3509.0
2022-10-07 14:00:00,239.56,239.95,239.56,239.83,16574.0,228.2192,228.5908,228.2192,228.4764,16574.0
2022-10-07 14:10:00,239.85,239.86,239.58,239.69,6704.0,228.4955,228.505,228.2383,228.3431,6704.0
2022-10-07 14:20:00,239.69,239.79,239.21,239.23,8908.0,228.3431,228.4383,227.8858,227.9048,8908.0
2022-10-07 14:30:00,239.21,239.3,238.83,238.94,8997.0,227.8858,227.9715,227.5238,227.6286,8997.0
2022-10-07 14:40:00,238.96,238.97,238.31,238.58,10967.0,227.6476,227.6572,227.0284,227.2856,10967.0
2022-10-07 14:50:00,238.64,238.69,238.26,238.4,12824.0,227.3428,227.3904,226.9808,227.1141,12824.0
2022-10-07 15:00:00,238.49,238.67,238.26,238.27,21745.0,227.1999,227.3714,226.9808,226.9903,21745.0
2022-10-07 15:10:00,238.26,238.75,238.26,238.41,20532.0,226.9808,227.4476,226.9808,227.1237,20532.0
2022-10-07 15:20:00,238.36,238.57,238.24,238.26,39991.0,227.076,227.2761,226.9617,226.9808,39991.0
2022-10-07 15:30:00,238.29,238.85,238.15,238.85,23597.0,227.0093,227.5428,226.876,227.5428,23597.0
2022-10-07 15:40:00,238.87,239.23,238.61,238.7,35400.0,227.5619,227.9048,227.3142,227.3999,35400.0
2022-10-07 15:50:00,238.7,239.52,238.7,239.5,178429.0,227.3999,228.1811,227.3999,228.1621,178429.0
2022-10-10 09:30:00,239.76,240.3,237.89,237.9,27740.0,228.4098,228.9242,226.6283,226.6378,27740.0
2022-10-10 09:40:00,238.05,238.62,237.37,237.61,21121.0,226.7807,227.3237,226.1329,226.3615,21121.0
2022-10-10 09:50:00,237.47,237.79,237.0,237.57,22538.0,226.2282,226.533,225.7804,226.3234,22538.0
2022-10-10 10:00:00,237.43,238.36,237.1,238.02,10049.0,226.1901,227.076,225.8757,226.7521,10049.0
2022-10-10 10:10:00,238.27,238.65,238.23,238.28,7565.0,226.9903,227.3523,226.9522,226.9998,7565.0
2022-10-10 10:20:00,238.37,239.64,238.36,239.4,12610.0,227.0856,228.2954,227.076,228.0668,12610.0
2022-10-10 10:30:00,239.25,239.56,237.9,237.9,8993.0,227.9239,228.2192,226.6378,226.6378,8993.0
2022-10-10 10:40:00,237.83,238.01,237.5,237.89,11599.0,226.5711,226.7426,226.2567,226.6283,11599.0
2022-10-10 10:50:00,237.87,238.34,237.77,237.95,24631.0,226.6092,227.057,226.514,226.6854,24631.0
2022-10-10 11:00:00,238.0,238.18,237.41,237.49,7823.0,226.7331,226.9046,226.171,226.2472,7823.0
2022-10-10 11:10:00,237.39,237.86,237.25,237.32,20271.0,226.1519,226.5997,226.0186,226.0853,20271.0
2022-10-10 11:20:00,237.51,237.89,237.44,237.7,4239.0,226.2663,226.6283,226.1996,226.4473,4239.0
2022-10-10 11:30:00,237.84,238.13,237.72,237.94,8866.0,226.5806,226.8569,226.4663,226.6759,8866.0
2022-10-10 11:40:00,237.87,238.57,237.82,238.57,9401.0,226.6092,227.2761,226.5616,227.2761,9401.0
2022-10-10 11:50:00,238.61,239.36,238.59,238.7,30367.0,227.3142,228.0287,227.2951,227.3999,30367.0
2022-10-10 12:00:00,238.92,239.07,238.62,238.75,159034.0,227.6095,227.7524,227.3237,227.4476,159034.0
2022-10-10 12:10:00,238.78,238.88,238.62,238.75,6077.0,227.4761,227.5714,227.3237,227.4476,6077.0
2022-10-10 12:20:00,238.67,238.81,237.84,238.0,17760.0,227.3714,227.5047,226.5806,226.7331,17760.0
2022-10-10 12:30:00,237.93,238.22,237.86,238.06,8798.0,226.6664,226.9427,226.5997,226.7902,8798.0
2022-10-10 12:40:00,238.14,238.25,238.04,238.11,8606.0,226.8664,226.9712,226.7712,226.8379,8606.0
2022-10-10 12:50:00,238.08,238.13,237.55,237.63,10296.0,226.8093,226.8569,226.3044,226.3806,10296.0
2022-10-10 13:00:00,237.6,237.72,237.36,237.53,11756.0,226.352,226.4663,226.1234,226.2853,11756.0
2022-10-10 13:10:00,237.54,238.11,237.43,238.06,14083.0,226.2948,226.8379,226.1901,226.7902,14083.0
2022-10-10 13:20:00,238.11,238.34,238.07,238.28,10099.0,226.8379,227.057,226.7998,226.9998,10099.0
2022-10-10 13:30:00,238.29,238.78,238.2,238.73,8857.0,227.0093,227.4761,226.9236,227.4285,8857.0
2022-10-10 13:40:00,238.8,239.88,238.71,239.81,33712.0,227.4952,228.5241,227.4095,228.4574,33712.0
2022-10-10 13:50:00,239.77,240.02,239.6,239.6,12292.0,228.4193,228.6574,228.2573,228.2573,12292.0
2022-10-10 14:00:00,239.64,239.64,239.17,239.4,5883.0,228.2954,228.2954,227.8477,228.0668,5883.0
2022-10-10 14:10:00,239.51,239.54,239.31,239.49,4010.0,228.1716,228.2002,227.9811,228.1525,4010.0
2022-10-10 14:20:00,239.55,239.68,239.17,239.68,8087.0,228.2097,228.3335,227.8477,228.3335,8087.0
2022-10-10 14:30:00,239.69,240.28,239.63,240.25,28712.0,228.3431,228.9051,228.2859,228.8766,28712.0
2022-10-10 14:40:00,240.32,240.4,239.9,239.97,11411.0,228.9432,229.0195,228.5431,228.6098,11411.0
2022-10-10 14:50:00,239.98,240.2,239.85,239.88,10288.0,228.6193,228.8289,228.4955,228.5241,10288.0
2022-10-10 15:00:00,239.89,240.03,239.58,239.8,10309.0,228.5336,228.667,228.2383,228.4479,10309.0
2022-10-10 15:10:00,239.77,240.36,239.72,240.31,12803.0,228.4193,228.9813,228.3716,228.9337,12803.0
2022-10-10 15:20:00,240.41,240.41,239.91,239.91,15880.0,229.029,229.029,228.5527,228.5527,15880.0
2022-10-10 15:30:00,239.96,240.56,239.95,240.49,15408.0,228.6003,229.1719,228.5908,229.1052,15408.0
2022-10-10 15:40:00,240.55,240.55,240.03,240.36,31524.0,229.1624,229.1624,228.667,228.9813,31524.0
2022-10-10 15:50:00,240.43,240.59,239.61,239.61,112022.0,229.048,229.2005,228.2669,228.2669,112022.0
2022-10-11 09:30:00,238.81,240.8,238.36,240.29,23605.0,227.5047,229.4005,227.076,228.9147,23605.0
2022-10-11 09:40:00,240.35,241.44,240.34,241.13,8724.0,228.9718,230.0102,228.9623,229.7149,8724.0
2022-10-11 09:50:00,240.97,241.95,240.43,241.19,34864.0,229.5625,230.4961,229.048,229.7721,34864.0
2022-10-11 10:00:00,241.1,241.21,240.3,240.67,13784.0,229.6863,229.7911,228.9242,229.2767,13784.0
2022-10-11 10:10:00,240.54,240.97,240.0,240.53,16859.0,229.1528,229.5625,228.6384,229.1433,16859.0
2022-10-11 10:20:00,240.52,240.62,239.49,239.63,17024.0,229.1338,229.229,228.1525,228.2859,17024.0
2022-10-11 10:30:00,239.65,241.53,239.52,241.45,15715.0,228.305,230.096,228.1811,230.0197,15715.0
2022-10-11 10:40:00,241.38,242.38,241.38,242.29,30573.0,229.9531,230.9057,229.9531,230.82,30573.0
2022-10-11 10:50:00,242.26,242.55,242.02,242.54,12867.0,230.7914,231.0677,230.5628,231.0581,12867.0
2022-10-11 11:00:00,242.7,243.36,241.94,243.28,51046.0,231.2106,231.8393,230.4866,231.7631,51046.0
2022-10-11 11:10:00,243.2,243.28,242.66,242.89,17185.0,231.6869,231.7631,231.1725,231.3916,17185.0
2022-10-11 11:20:00,243.01,243.16,242.78,242.94,7189.0,231.5059,231.6488,231.2868,231.4392,7189.0
2022-10-11 11:30:00,243.18,243.33,242.61,243.06,7738.0,231.6679,231.8107,231.1248,231.5535,7738.0
2022-10-11 11:40:00,243.14,243.33,242.87,242.87,18019.0,231.6297,231.8107,231.3725,231.3725,18019.0
2022-10-11 11:50:00,242.86,242.89,242.47,242.56,4593.0,231.363,231.3916,230.9915,231.0772,4593.0
2022-10-11 12:00:00,242.47,242.47,242.05,242.24,6137.0,230.9915,230.9915,230.5913,230.7723,6137.0
2022-10-11 12:10:00,242.21,242.51,242.07,242.51,4871.0,230.7438,231.0296,230.6104,231.0296,4871.0
2022-10-11 12:20:00,242.53,242.84,242.32,242.32,5908.0,231.0486,231.3439,230.8486,230.8486,5908.0
2022-10-11 12:30:00,242.45,242.86,242.45,242.77,4388.0,230.9724,231.363,230.9724,231.2773,4388.0
2022-10-11 12:40:00,242.75,243.07,242.74,242.96,8824.0,231.2582,231.5631,231.2487,231.4583,8824.0
2022-10-11 12:50:00,242.92,242.96,242.45,242.61,17366.0,231.4202,231.4583,230.9724,231.1248,17366.0
2022-10-11 13:00:00,242.61,242.72,241.93,241.93,50840.0,231.1248,231.2296,230.477,230.477,50840.0
2022-10-11 13:10:00,242.03,242.17,241.82,242.17,4935.0,230.5723,230.7057,230.3722,230.7057,4935.0
2022-10-11 13:20:00,242.0,242.05,241.54,241.64,10531.0,230.5437,230.5913,230.1055,230.2008,10531.0
2022-10-11 13:30:00,241.68,241.78,241.3,241.56,23113.0,230.2389,230.3341,229.8768,230.1245,23113.0
2022-10-11 13:40:00,241.67,241.97,241.48,241.55,5515.0,230.2293,230.5151,230.0483,230.115,5515.0
2022-10-11 13:50:00,241.5,241.81,241.48,241.81,6840.0,230.0674,230.3627,230.0483,230.3627,6840.0
2022-10-11 14:00:00,241.78,242.32,241.71,242.11,10275.0,230.3341,230.8486,230.2674,230.6485,10275.0
2022-10-11 14:10:00,242.09,242.32,241.89,242.17,7352.0,230.6295,230.8486,230.4389,230.7057,7352.0
2022-10-11 14:20:00,242.18,242.36,242.04,242.14,10998.0,230.7152,230.8867,230.5818,230.6771,10998.0
2022-10-11 14:30:00,242.3,242.46,242.12,242.25,15229.0,230.8295,230.9819,230.658,230.7819,15229.0
2022-10-11 14:40:00,242.25,242.36,241.33,241.53,10323.0,230.7819,230.8867,229.9054,230.096,10323.0
2022-10-11 14:50:00,241.53,241.53,240.59,240.59,6854.0,230.096,230.096,229.2005,229.2005,6854.0
2022-10-11 15:00:00,240.49,240.58,240.1,240.34,19110.0,229.1052,229.1909,228.7337,228.9623,19110.0
2022-10-11 15:10:00,240.41,240.41,239.65,240.27,11281.0,229.029,229.029,228.305,228.8956,11281.0
2022-10-11 15:20:00,240.33,240.6,239.84,240.08,24110.0,228.9528,229.21,228.486,228.7146,24110.0
2022-10-11 15:30:00,240.06,240.47,239.84,240.36,19165.0,228.6956,229.0861,228.486,228.9813,19165.0
2022-10-11 15:40:00,240.34,240.34,239.54,240.05,41548.0,228.9623,228.9623,228.2002,228.686,41548.0
2022-10-11 15:50:00,240.04,240.12,239.4,239.65,151488.0,228.6765,228.7527,228.0668,228.305,151488.0
2022-10-12 09:30:00,240.11,240.11,238.62,239.63,24938.0,228.7432,228.7432,227.3237,228.2859,24938.0
2022-10-12 09:40:00,239.63,241.15,239.31,240.74,8319.0,228.2859,229.734,227.9811,229.3434,8319.0
2022-10-12 09:50:00,240.59,241.5,240.43,241.45,10189.0,229.2005,230.0674,229.048,230.0197,10189.0
2022-10-12 10:00:00,241.5,241.67,240.93,241.3,4879.0,230.0674,230.2293,229.5244,229.8768,4879.0
2022-10-12 10:10:00,241.17,241.61,240.95,241.61,14996.0,229.753,230.1722,229.5434,230.1722,14996.0
2022-10-12 10:20:00,241.38,241.46,240.43,240.81,7328.0,229.9531,230.0293,229.048,229.41,7328.0
2022-10-12 10:30:00,240.95,241.46,240.79,240.93,7867.0,229.5434,230.0293,229.391,229.5244,7867.0
2022-10-12 10:40:00,240.68,240.73,239.95,240.3,16517.0,229.2862,229.3338,228.5908,228.9242,16517.0
2022-10-12 10:50:00,240.25,240.25,239.53,239.71,9604.0,228.8766,228.8766,228.1906,228.3621,9604.0
2022-10-12 11:00:00,239.73,239.87,239.56,239.6,23253.0,228.3812,228.5145,228.2192,228.2573,23253.0
2022-10-12 11:10:00,239.69,239.88,239.36,239.59,18186.0,228.3431,228.5241,228.0287,228.2478,18186.0
2022-10-12 11:20:00,239.49,239.66,239.29,239.64,13126.0,228.1525,228.3145,227.962,228.2954,13126.0
2022-10-12 11:30:00,239.5,239.93,239.47,239.64,15165.0,228.1621,228.5717,228.1335,228.2954,15165.0
2022-10-12 11:40:00,239.75,240.15,239.75,239.96,17915.0,228.4002,228.7813,228.4002,228.6003,17915.0
2022-10-12 11:50:00,239.9,240.14,239.78,239.96,24040.0,228.5431,228.7718,228.4288,228.6003,24040.0
2022-10-12 12:00:00,240.06,240.29,239.79,240.05,11262.0,228.6956,228.9147,228.4383,228.686,11262.0
2022-10-12 12:10:00,239.95,240.29,239.84,239.96,6668.0,228.5908,228.9147,228.486,228.6003,6668.0
2022-10-12 12:20:00,240.02,240.05,239.82,239.88,6952.0,228.6574,228.686,228.4669,228.5241,6952.0
2022-10-12 12:30:00,239.92,239.94,239.32,239.32,6975.0,228.5622,228.5812,227.9906,227.9906,6975.0
2022-10-12 12:40:00,239.29,239.38,239.09,239.26,11412.0,227.962,228.0477,227.7715,227.9334,11412.0
2022-10-12 12:50:00,239.2,239.46,238.92,239.45,16946.0,227.8763,228.124,227.6095,228.1144,16946.0
2022-10-12 13:00:00,239.45,239.61,239.28,239.46,19021.0,228.1144,228.2669,227.9525,228.124,19021.0
2022-10-12 13:10:00,239.44,239.79,239.44,239.73,14576.0,228.1049,228.4383,228.1049,228.3812,14576.0
2022-10-12 13:20:00,239.74,239.79,239.36,239.5,11937.0,228.3907,228.4383,228.0287,228.1621,11937.0
2022-10-12 13:30:00,239.54,239.57,238.88,238.98,15386.0,228.2002,228.2287,227.5714,227.6667,15386.0
2022-10-12 13:40:00,238.98,239.09,238.9,239.06,11216.0,227.6667,227.7715,227.5905,227.7429,11216.0
2022-10-12 13:50:00,238.99,239.14,238.87,239.14,12403.0,227.6762,227.8191,227.5619,227.8191,12403.0
2022-10-12 14:00:00,239.21,239.57,238.84,239.39,18021.0,227.8858,228.2287,227.5333,228.0573,18021.0
2022-10-12 14:10:00,239.34,239.61,238.97,239.08,10922.0,228.0096,228.2669,227.6572,227.7619,10922.0
2022-10-12 14:20:00,238.97,239.43,238.94,239.4,7849.0,227.6572,228.0954,227.6286,228.0668,7849.0
2022-10-12 14:30:00,239.49,239.51,238.97,239.04,6310.0,228.1525,228.1716,227.6572,227.7238,6310.0
2022-10-12 14:40:00,239.2,239.2,238.62,238.64,24338.0,227.8763,227.8763,227.3237,227.3428,24338.0
2022-10-12 14:50:00,238.58,238.7,238.37,238.62,17584.0,227.2856,227.3999,227.0856,227.3237,17584.0
2022-10-12 15:00:00,238.55,238.72,238.39,238.54,15512.0,227.257,227.419,227.1046,227.2475,15512.0
2022-10-12 15:10:00,238.6,238.76,238.3,238.52,15619.0,227.3047,227.4571,227.0189,227.2285,15619.0
2022-10-12 15:20:00,238.53,238.57,238.16,238.2,15646.0,227.238,227.2761,226.8855,226.9236,15646.0
2022-10-12 15:30:00,238.22,238.34,238.07,238.15,22808.0,226.9427,227.057,226.7998,226.876,22808.0
2022-10-12 15:40:00,238.16,238.42,237.93,238.02,30276.0,226.8855,227.1332,226.6664,226.7521,30276.0
2022-10-12 15:50:00,237.98,238.21,237.67,237.67,150915.0,226.714,226.9331,226.4187,226.4187,150915.0
2022-10-13 09:30:00,233.86,234.75,233.5,234.52,28116.0,222.7891,223.6369,222.4461,223.4178,28116.0
2022-10-13 09:40:00,234.54,235.45,234.36,235.4,18544.0,223.4369,224.3038,223.2654,224.2562,18544.0
2022-10-13 09:50:00,235.21,236.76,235.21,236.2,32313.0,224.0752,225.5518,224.0752,225.0183,32313.0
2022-10-13 10:00:00,236.09,237.8,235.75,236.84,35088.0,224.9135,226.5425,224.5896,225.628,35088.0
2022-10-13 10:10:00,236.83,237.62,236.54,236.81,47307.0,225.6185,226.3711,225.3422,225.5994,47307.0
2022-10-13 10:20:00,236.79,237.01,236.09,236.21,48409.0,225.5804,225.7899,224.9135,225.0278,48409.0
2022-10-13 10:30:00,236.16,237.54,236.15,236.38,21099.0,224.9802,226.2948,224.9707,225.1898,21099.0
2022-10-13 10:40:00,236.4,236.63,235.95,236.43,23490.0,225.2088,225.4279,224.7801,225.2374,23490.0
2022-10-13 10:50:00,236.4,236.58,235.76,235.88,52010.0,225.2088,225.3803,224.5991,224.7134,52010.0
2022-10-13 11:00:00,235.78,237.42,235.56,237.13,44393.0,224.6182,226.1805,224.4086,225.9043,44393.0
2022-10-13 11:10:00,237.07,238.76,236.91,238.49,33750.0,225.8471,227.4571,225.6947,227.1999,33750.0
2022-10-13 11:20:00,238.49,240.17,238.49,239.82,22716.0,227.1999,228.8003,227.1999,228.4669,22716.0
2022-10-13 11:30:00,239.83,241.78,239.57,241.5,17918.0,228.4764,230.3341,228.2287,230.0674,17918.0
2022-10-13 11:40:00,241.62,242.24,240.26,240.26,29181.0,230.1817,230.7723,228.8861,228.8861,29181.0
2022-10-13 11:50:00,240.23,240.91,240.08,240.62,23308.0,228.8575,229.5053,228.7146,229.229,23308.0
2022-10-13 12:00:00,240.78,241.37,240.73,241.18,9862.0,229.3815,229.9435,229.3338,229.7625,9862.0
2022-10-13 12:10:00,241.18,241.18,240.47,240.76,19308.0,229.7625,229.7625,229.0861,229.3624,19308.0
2022-10-13 12:20:00,240.79,241.68,240.72,241.54,52837.0,229.391,230.2389,229.3243,230.1055,52837.0
2022-10-13 12:30:00,241.56,241.84,241.34,241.58,40693.0,230.1245,230.3913,229.915,230.1436,40693.0
2022-10-13 12:40:00,241.64,242.31,241.55,242.05,32966.0,230.2008,230.839,230.115,230.5913,32966.0
2022-10-13 12:50:00,242.06,242.09,241.67,241.95,7108.0,230.6009,230.6295,230.2293,230.4961,7108.0
2022-10-13 13:00:00,242.02,242.39,241.56,241.7,21273.0,230.5628,230.9152,230.1245,230.2579,21273.0
2022-10-13 13:10:00,241.69,242.85,241.68,242.85,13849.0,230.2484,231.3535,230.2389,231.3535,13849.0
2022-10-13 13:20:00,242.85,243.11,242.67,242.98,8444.0,231.3535,231.6012,231.182,231.4773,8444.0
2022-10-13 13:30:00,242.83,244.0,242.83,243.64,18872.0,231.3344,232.449,231.3344,232.1061,18872.0
2022-10-13 13:40:00,243.65,244.32,243.6,244.06,39922.0,232.1156,232.7539,232.068,232.5062,39922.0
2022-10-13 13:50:00,244.11,244.2,243.21,243.65,13615.0,232.5538,232.6396,231.6964,232.1156,13615.0
2022-10-13 14:00:00,243.63,244.15,243.42,244.13,18948.0,232.0965,232.5919,231.8965,232.5729,18948.0
2022-10-13 14:10:00,244.1,244.43,243.94,244.21,21361.0,232.5443,232.8587,232.3919,232.6491,21361.0
2022-10-13 14:20:00,244.21,244.27,243.85,243.99,23832.0,232.6491,232.7062,232.3061,232.4395,23832.0
2022-10-13 14:30:00,243.99,244.31,243.63,243.99,35376.0,232.4395,232.7444,232.0965,232.4395,35376.0
2022-10-13 14:40:00,244.0,244.55,243.56,244.33,37177.0,232.449,232.973,232.0299,232.7634,37177.0
2022-10-13 14:50:00,244.27,244.8,244.21,244.66,17601.0,232.7062,233.2112,232.6491,233.0778,17601.0
2022-10-13 15:00:00,244.66,244.74,243.94,244.23,27252.0,233.0778,233.154,232.3919,232.6681,27252.0
2022-10-13 15:10:00,244.31,244.39,243.93,243.98,29687.0,232.7444,232.8206,232.3823,232.43,29687.0
2022-10-13 15:20:00,243.96,244.05,242.75,243.04,68386.0,232.4109,232.4967,231.2582,231.5345,68386.0
2022-10-13 15:30:00,243.04,243.09,242.12,242.68,58481.0,231.5345,231.5821,230.658,231.1915,58481.0
2022-10-13 15:40:00,242.6,242.68,242.3,242.48,34373.0,231.1153,231.1915,230.8295,231.001,34373.0
2022-10-13 15:50:00,242.41,242.62,241.96,242.14,111361.0,230.9343,231.1344,230.5056,230.6771,111361.0
2022-10-14 09:30:00,243.46,243.46,241.11,242.22,24942.0,231.9346,231.9346,229.6958,230.7533,24942.0
2022-10-14 09:40:00,242.55,243.17,241.98,242.31,14421.0,231.0677,231.6583,230.5247,230.839,14421.0
2022-10-14 09:50:00,242.36,242.86,241.58,241.71,16560.0,230.8867,231.363,230.1436,230.2674,16560.0
2022-10-14 10:00:00,241.85,241.85,240.54,240.8,30846.0,230.4008,230.4008,229.1528,229.4005,30846.0
2022-10-14 10:10:00,240.98,240.99,239.16,239.58,29914.0,229.572,229.5815,227.8382,228.2383,29914.0
2022-10-14 10:20:00,239.67,239.67,238.4,239.52,8835.0,228.324,228.324,227.1141,228.1811,8835.0
2022-10-14 10:30:00,239.49,240.27,239.2,239.44,21741.0,228.1525,228.8956,227.8763,228.1049,21741.0
2022-10-14 10:40:00,239.66,239.84,238.82,238.83,13106.0,228.3145,228.486,227.5143,227.5238,13106.0
2022-10-14 10:50:00,238.95,239.75,238.95,239.37,13089.0,227.6381,228.4002,227.6381,228.0382,13089.0
2022-10-14 11:00:00,239.44,240.27,239.13,239.19,12942.0,228.1049,228.8956,227.8096,227.8667,12942.0
2022-10-14 11:10:00,239.19,239.3,238.48,238.86,14538.0,227.8667,227.9715,227.1903,227.5524,14538.0
2022-10-14 11:20:00,238.97,239.46,238.89,239.34,8058.0,227.6572,228.124,227.5809,228.0096,8058.0
2022-10-14 11:30:00,239.44,239.44,238.25,238.97,12519.0,228.1049,228.1049,226.9712,227.6572,12519.0
2022-10-14 11:40:00,239.05,239.17,238.15,238.25,11663.0,227.7334,227.8477,226.876,226.9712,11663.0
2022-10-14 11:50:00,238.33,238.6,237.91,238.01,8517.0,227.0474,227.3047,226.6473,226.7426,8517.0
2022-10-14 12:00:00,238.05,238.33,237.4,237.4,10262.0,226.7807,227.0474,226.1615,226.1615,10262.0
2022-10-14 12:10:00,237.24,237.4,237.0,237.38,5963.0,226.009,226.1615,225.7804,226.1424,5963.0
2022-10-14 12:20:00,237.37,237.39,237.05,237.22,6462.0,226.1329,226.1519,225.828,225.99,6462.0
2022-10-14 12:30:00,237.29,237.37,236.86,237.04,21699.0,226.0567,226.1329,225.647,225.8185,21699.0
2022-10-14 12:40:00,236.97,237.8,236.97,237.42,9817.0,225.7518,226.5425,225.7518,226.1805,9817.0
2022-10-14 12:50:00,237.35,237.39,236.84,236.96,8493.0,226.1138,226.1519,225.628,225.7423,8493.0
2022-10-14 13:00:00,236.95,237.41,236.3,236.3,7919.0,225.7328,226.171,225.1135,225.1135,7919.0
2022-10-14 13:10:00,236.3,236.78,236.25,236.34,10166.0,225.1135,225.5708,225.0659,225.1517,10166.0
2022-10-14 13:20:00,236.29,236.47,235.88,236.15,11555.0,225.104,225.2755,224.7134,224.9707,11555.0
2022-10-14 13:30:00,236.18,236.45,235.94,236.05,11873.0,224.9992,225.2564,224.7706,224.8754,11873.0
2022-10-14 13:40:00,236.01,236.35,235.79,236.09,24150.0,224.8373,225.1612,224.6277,224.9135,24150.0
2022-10-14 13:50:00,236.16,236.53,235.88,236.53,13316.0,224.9802,225.3327,224.7134,225.3327,13316.0
2022-10-14 14:00:00,236.54,236.54,236.0,236.21,11073.0,225.3422,225.3422,224.8278,225.0278,11073.0
2022-10-14 14:10:00,236.17,236.24,235.34,235.49,16479.0,224.9897,225.0564,224.199,224.3419,16479.0
2022-10-14 14:20:00,235.42,235.69,235.41,235.64,11280.0,224.2752,224.5324,224.2657,224.4848,11280.0
2022-10-14 14:30:00,235.67,235.89,235.49,235.49,34889.0,224.5134,224.723,224.3419,224.3419,34889.0
2022-10-14 14:40:00,235.43,235.64,235.19,235.52,16780.0,224.2847,224.4848,224.0561,224.3705,16780.0
2022-10-14 14:50:00,235.51,235.6,235.3,235.58,11528.0,224.3609,224.4467,224.1609,224.4276,11528.0
2022-10-14 15:00:00,235.65,236.18,235.59,235.91,15438.0,224.4943,224.9992,224.4372,224.742,15438.0
2022-10-14 15:10:00,235.89,236.21,235.71,235.92,16077.0,224.723,225.0278,224.5515,224.7515,16077.0
2022-10-14 15:20:00,236.02,237.06,235.94,237.06,36143.0,224.8468,225.8376,224.7706,225.8376,36143.0
2022-10-14 15:30:00,237.06,237.2,236.68,236.98,46772.0,225.8376,225.9709,225.4756,225.7614,46772.0
2022-10-14 15:40:00,237.03,237.03,236.55,236.82,44046.0,225.809,225.809,225.3517,225.6089,44046.0
2022-10-14 15:50:00,236.8,236.95,235.96,236.62,175851.0,225.5899,225.7328,224.7896,225.4184,175851.0
2022-10-17 09:30:00,239.58,239.58,237.12,237.37,29851.0,228.2383,228.2383,225.8947,226.1329,29851.0
2022-10-17 09:40:00,237.36,237.78,236.68,237.52,40510.0,226.1234,226.5235,225.4756,226.2758,40510.0
2022-10-17 09:50:00,237.6,238.67,237.6,237.69,9291.0,226.352,227.3714,226.352,226.4377,9291.0
2022-10-17 10:00:00,237.74,238.03,237.56,237.81,8736.0,226.4854,226.7617,226.3139,226.5521,8736.0
2022-10-17 10:10:00,237.8,239.03,237.8,238.39,10769.0,226.5425,227.7143,226.5425,227.1046,10769.0
2022-10-17 10:20:00,238.37,238.55,237.78,237.9,6509.0,227.0856,227.257,226.5235,226.6378,6509.0
2022-10-17 10:30:00,237.91,238.15,237.46,237.46,14511.0,226.6473,226.876,226.2186,226.2186,14511.0
2022-10-17 10:40:00,237.54,237.76,237.14,237.3,14556.0,226.2948,226.5044,225.9138,226.0662,14556.0
2022-10-17 10:50:00,237.39,237.43,236.92,237.43,13649.0,226.1519,226.1901,225.7042,226.1901,13649.0
2022-10-17 11:00:00,237.45,237.53,237.09,237.23,11908.0,226.2091,226.2853,225.8662,225.9995,11908.0
2022-10-17 11:10:00,237.26,237.48,236.41,236.5,13136.0,226.0281,226.2377,225.2183,225.3041,13136.0
2022-10-17 11:20:00,236.5,237.15,236.41,237.11,11645.0,225.3041,225.9233,225.2183,225.8852,11645.0
2022-10-17 11:30:00,237.03,237.27,236.79,236.88,7810.0,225.809,226.0376,225.5804,225.6661,7810.0
2022-10-17 11:40:00,236.73,237.05,236.48,236.82,9846.0,225.5232,225.828,225.285,225.6089,9846.0
2022-10-17 11:50:00,236.71,237.24,236.62,236.85,8595.0,225.5041,226.009,225.4184,225.6375,8595.0
2022-10-17 12:00:00,236.83,237.84,236.83,237.77,9938.0,225.6185,226.5806,225.6185,226.514,9938.0
2022-10-17 12:10:00,237.63,237.84,237.39,237.59,8669.0,226.3806,226.5806,226.1519,226.3425,8669.0
2022-10-17 12:20:00,237.56,237.66,237.17,237.66,8644.0,226.3139,226.4092,225.9424,226.4092,8644.0
2022-10-17 12:30:00,237.64,237.9,237.33,237.33,6703.0,226.3901,226.6378,226.0948,226.0948,6703.0
2022-10-17 12:40:00,237.41,237.83,237.21,237.35,51079.0,226.171,226.5711,225.9805,226.1138,51079.0
2022-10-17 12:50:00,237.32,237.57,237.27,237.49,7900.0,226.0853,226.3234,226.0376,226.2472,7900.0
2022-10-17 13:00:00,237.45,237.53,237.16,237.16,10326.0,226.2091,226.2853,225.9328,225.9328,10326.0
2022-10-17 13:10:00,237.12,237.41,237.05,237.17,9996.0,225.8947,226.171,225.828,225.9424,9996.0
2022-10-17 13:20:00,237.17,237.59,237.14,237.39,9788.0,225.9424,226.3425,225.9138,226.1519,9788.0
2022-10-17 13:30:00,237.42,237.52,237.22,237.37,12502.0,226.1805,226.2758,225.99,226.1329,12502.0
2022-10-17 13:40:00,237.44,237.61,237.17,237.37,18692.0,226.1996,226.3615,225.9424,226.1329,18692.0
2022-10-17 13:50:00,237.32,237.86,237.23,237.58,31959.0,226.0853,226.5997,225.9995,226.333,31959.0
2022-10-17 14:00:00,237.6,238.57,237.6,238.56,28072.0,226.352,227.2761,226.352,227.2666,28072.0
2022-10-17 14:10:00,238.56,238.63,238.08,238.31,17250.0,227.2666,227.3332,226.8093,227.0284,17250.0
2022-10-17 14:20:00,238.4,238.44,237.24,237.56,22376.0,227.1141,227.1522,226.009,226.3139,22376.0
2022-10-17 14:30:00,237.59,237.6,237.17,237.31,17419.0,226.3425,226.352,225.9424,226.0757,17419.0
2022-10-17 14:40:00,237.31,237.68,237.27,237.6,24823.0,226.0757,226.4282,226.0376,226.352,24823.0
2022-10-17 14:50:00,237.5,237.56,237.15,237.31,17688.0,226.2567,226.3139,225.9233,226.0757,17688.0
2022-10-17 15:00:00,237.3,237.71,237.22,237.22,19790.0,226.0662,226.4568,225.99,225.99,19790.0
2022-10-17 15:10:00,237.22,237.26,236.89,237.07,15080.0,225.99,226.0281,225.6756,225.8471,15080.0
2022-10-17 15:20:00,237.1,237.58,237.01,237.52,14256.0,225.8757,226.333,225.7899,226.2758,14256.0
2022-10-17 15:30:00,237.56,237.86,237.38,237.41,22071.0,226.3139,226.5997,226.1424,226.171,22071.0
2022-10-17 15:40:00,237.45,238.2,237.43,237.5,37425.0,226.2091,226.9236,226.1901,226.2567,37425.0
2022-10-17 15:50:00,237.44,237.52,236.21,236.47,196329.0,226.1996,226.2758,225.0278,225.2755,196329.0
2022-10-18 09:30:00,239.99,241.99,239.99,240.36,33627.0,228.6289,230.5342,228.6289,228.9813,33627.0
2022-10-18 09:40:00,240.38,240.7,239.89,240.06,12346.0,229.0004,229.3053,228.5336,228.6956,12346.0
2022-10-18 09:50:00,240.01,240.07,238.4,238.83,12026.0,228.6479,228.7051,227.1141,227.5238,12026.0
2022-10-18 10:00:00,238.83,239.18,238.63,238.97,16192.0,227.5238,227.8572,227.3332,227.6572,16192.0
2022-10-18 10:10:00,239.1,239.52,238.86,239.09,15843.0,227.781,228.1811,227.5524,227.7715,15843.0
2022-10-18 10:20:00,239.17,239.3,237.93,237.94,16916.0,227.8477,227.9715,226.6664,226.6759,16916.0
2022-10-18 10:30:00,237.85,238.59,237.85,237.88,7953.0,226.5902,227.2951,226.5902,226.6188,7953.0
2022-10-18 10:40:00,237.98,238.64,237.96,238.3,9527.0,226.714,227.3428,226.695,227.0189,9527.0
2022-10-18 10:50:00,238.22,238.36,237.71,238.22,22938.0,226.9427,227.076,226.4568,226.9427,22938.0
2022-10-18 11:00:00,238.18,238.46,237.9,238.02,9737.0,226.9046,227.1713,226.6378,226.7521,9737.0
2022-10-18 11:10:00,238.02,238.12,236.66,236.66,8505.0,226.7521,226.8474,225.4565,225.4565,8505.0
2022-10-18 11:20:00,236.69,236.85,236.3,236.65,16438.0,225.4851,225.6375,225.1135,225.447,16438.0
2022-10-18 11:30:00,236.73,236.8,236.06,236.4,11307.0,225.5232,225.5899,224.8849,225.2088,11307.0
2022-10-18 11:40:00,236.33,236.49,235.99,236.46,14978.0,225.1421,225.2946,224.8182,225.266,14978.0
2022-10-18 11:50:00,236.49,236.52,235.96,236.05,9353.0,225.2946,225.3231,224.7896,224.8754,9353.0
2022-10-18 12:00:00,236.03,236.03,235.39,235.63,13897.0,224.8563,224.8563,224.2466,224.4753,13897.0
2022-10-18 12:10:00,235.69,236.19,235.54,236.19,15460.0,224.5324,225.0088,224.3895,225.0088,15460.0
2022-10-18 12:20:00,235.95,236.09,235.4,235.65,20134.0,224.7801,224.9135,224.2562,224.4943,20134.0
2022-10-18 12:30:00,235.66,236.03,235.5,236.02,5988.0,224.5038,224.8563,224.3514,224.8468,5988.0
2022-10-18 12:40:00,236.08,236.26,235.93,236.23,10448.0,224.904,225.0754,224.7611,225.0469,10448.0
2022-10-18 12:50:00,236.28,236.72,236.27,236.39,7144.0,225.0945,225.5137,225.085,225.1993,7144.0
2022-10-18 13:00:00,236.48,236.59,236.12,236.53,8847.0,225.285,225.3898,224.9421,225.3327,8847.0
2022-10-18 13:10:00,236.44,236.83,236.36,236.74,6463.0,225.2469,225.6185,225.1707,225.5327,6463.0
2022-10-18 13:20:00,236.74,237.08,236.48,237.08,5778.0,225.5327,225.8566,225.285,225.8566,5778.0
2022-10-18 13:30:00,237.03,237.28,236.4,236.98,21331.0,225.809,226.0472,225.2088,225.7614,21331.0
2022-10-18 13:40:00,237.08,237.27,236.84,237.14,23977.0,225.8566,226.0376,225.628,225.9138,23977.0
2022-10-18 13:50:00,237.18,237.45,237.05,237.36,5521.0,225.9519,226.2091,225.828,226.1234,5521.0
2022-10-18 14:00:00,237.42,237.53,236.86,236.92,11201.0,226.1805,226.2853,225.647,225.7042,11201.0
2022-10-18 14:10:00,236.96,237.05,236.6,236.68,8743.0,225.7423,225.828,225.3993,225.4756,8743.0
2022-10-18 14:20:00,236.59,236.98,236.42,236.98,8883.0,225.3898,225.7614,225.2279,225.7614,8883.0
2022-10-18 14:30:00,236.9,237.04,236.3,236.3,16334.0,225.6851,225.8185,225.1135,225.1135,16334.0
2022-10-18 14:40:00,236.48,236.61,235.74,236.17,12804.0,225.285,225.4089,224.5801,224.9897,12804.0
2022-10-18 14:50:00,236.04,236.25,235.85,236.09,9557.0,224.8659,225.0659,224.6849,224.9135,9557.0
2022-10-18 15:00:00,236.04,236.04,235.57,235.68,12734.0,224.8659,224.8659,224.4181,224.5229,12734.0
2022-10-18 15:10:00,235.76,235.94,235.45,235.82,22593.0,224.5991,224.7706,224.3038,224.6563,22593.0
2022-10-18 15:20:00,235.85,236.36,235.78,236.13,14559.0,224.6849,225.1707,224.6182,224.9516,14559.0
2022-10-18 15:30:00,236.12,236.81,236.0,236.79,18994.0,224.9421,225.5994,224.8278,225.5804,18994.0
2022-10-18 15:40:00,236.89,237.31,236.8,237.18,55763.0,225.6756,226.0757,225.5899,225.9519,55763.0
2022-10-18 15:50:00,237.24,237.68,236.86,237.61,162194.0,226.009,226.4282,225.647,226.3615,162194.0
2022-10-19 09:30:00,237.46,238.68,236.8,236.8,20503.0,226.2186,227.3809,225.5899,225.5899,20503.0
2022-10-19 09:40:00,236.67,236.88,236.0,236.45,11406.0,225.466,225.6661,224.8278,225.2564,11406.0
2022-10-19 09:50:00,236.46,237.5,236.3,236.94,9749.0,225.266,226.2567,225.1135,225.7233,9749.0
2022-10-19 10:00:00,236.99,237.05,236.31,236.43,7709.0,225.7709,225.828,225.1231,225.2374,7709.0
2022-10-19 10:10:00,236.58,237.89,236.58,237.41,10575.0,225.3803,226.6283,225.3803,226.171,10575.0
2022-10-19 10:20:00,237.58,238.33,237.44,238.14,11133.0,226.333,227.0474,226.1996,226.8664,11133.0
2022-10-19 10:30:00,238.01,238.83,237.85,238.55,9139.0,226.7426,227.5238,226.5902,227.257,9139.0
2022-10-19 10:40:00,238.55,238.64,238.07,238.15,15374.0,227.257,227.3428,226.7998,226.876,15374.0
2022-10-19 10:50:00,237.98,238.4,237.86,238.37,9147.0,226.714,227.1141,226.5997,227.0856,9147.0
2022-10-19 11:00:00,238.29,238.29,237.8,237.98,7098.0,227.0093,227.0093,226.5425,226.714,7098.0
2022-10-19 11:10:00,237.96,238.78,237.88,238.78,11467.0,226.695,227.4761,226.6188,227.4761,11467.0
2022-10-19 11:20:00,238.65,238.67,238.35,238.54,7654.0,227.3523,227.3714,227.0665,227.2475,7654.0
2022-10-19 11:30:00,238.39,238.85,238.25,238.84,7007.0,227.1046,227.5428,226.9712,227.5333,7007.0
2022-10-19 11:40:00,238.79,238.83,238.54,238.63,2488.0,227.4857,227.5238,227.2475,227.3332,2488.0
2022-10-19 11:50:00,238.64,239.22,238.6,238.91,14189.0,227.3428,227.8953,227.3047,227.6,14189.0
2022-10-19 12:00:00,238.8,238.88,238.28,238.31,3704.0,227.4952,227.5714,226.9998,227.0284,3704.0
2022-10-19 12:10:00,238.3,238.44,238.24,238.3,5549.0,227.0189,227.1522,226.9617,227.0189,5549.0
2022-10-19 12:20:00,238.24,238.24,237.75,237.78,3500.0,226.9617,226.9617,226.4949,226.5235,3500.0
2022-10-19 12:30:00,237.74,238.14,237.68,238.13,5786.0,226.4854,226.8664,226.4282,226.8569,5786.0
2022-10-19 12:40:00,238.1,238.1,237.1,237.19,7534.0,226.8283,226.8283,225.8757,225.9614,7534.0
2022-10-19 12:50:00,237.22,237.58,237.1,237.27,17688.0,225.99,226.333,225.8757,226.0376,17688.0
2022-10-19 13:00:00,237.27,237.27,236.19,236.42,14676.0,226.0376,226.0376,225.0088,225.2279,14676.0
2022-10-19 13:10:00,236.63,236.82,236.35,236.78,24635.0,225.4279,225.6089,225.1612,225.5708,24635.0
2022-10-19 13:20:00,236.82,237.25,236.81,237.0,4631.0,225.6089,226.0186,225.5994,225.7804,4631.0
2022-10-19 13:30:00,236.92,237.08,236.71,236.72,15263.0,225.7042,225.8566,225.5041,225.5137,15263.0
2022-10-19 13:40:00,236.7,236.86,236.46,236.46,9163.0,225.4946,225.647,225.266,225.266,9163.0
2022-10-19 13:50:00,236.43,236.78,236.39,236.57,9378.0,225.2374,225.5708,225.1993,225.3708,9378.0
2022-10-19 14:00:00,236.59,237.16,236.44,237.06,10099.0,225.3898,225.9328,225.2469,225.8376,10099.0
2022-10-19 14:10:00,237.06,237.86,237.06,237.39,25691.0,225.8376,226.5997,225.8376,226.1519,25691.0
2022-10-19 14:20:00,237.4,237.51,237.17,237.43,13405.0,226.1615,226.2663,225.9424,226.1901,13405.0
2022-10-19 14:30:00,237.44,237.74,237.29,237.45,7762.0,226.1996,226.4854,226.0567,226.2091,7762.0
2022-10-19 14:40:00,237.42,237.47,237.18,237.21,7277.0,226.1805,226.2282,225.9519,225.9805,7277.0
2022-10-19 14:50:00,237.06,237.15,236.88,236.88,9230.0,225.8376,225.9233,225.6661,225.6661,9230.0
2022-10-19 15:00:00,236.92,237.5,236.79,237.5,10787.0,225.7042,226.2567,225.5804,226.2567,10787.0
2022-10-19 15:10:00,237.52,238.08,237.51,237.9,10297.0,226.2758,226.8093,226.2663,226.6378,10297.0
2022-10-19 15:20:00,237.85,238.01,237.71,237.76,12172.0,226.5902,226.7426,226.4568,226.5044,12172.0
2022-10-19 15:30:00,237.77,237.98,237.5,237.81,13208.0,226.514,226.714,226.2567,226.5521,13208.0
2022-10-19 15:40:00,237.91,238.18,237.83,237.94,26631.0,226.6473,226.9046,226.5711,226.6759,26631.0
2022-10-19 15:50:00,237.89,238.44,237.52,238.39,105562.0,226.6283,227.1522,226.2758,227.1046,105562.0
2022-10-20 09:30:00,238.45,238.45,236.35,236.47,74065.0,227.1618,227.1618,225.1612,225.2755,74065.0
2022-10-20 09:40:00,236.54,237.82,236.54,237.26,13556.0,225.3422,226.5616,225.3422,226.0281,13556.0
2022-10-20 09:50:00,237.14,237.9,236.48,237.29,20842.0,225.9138,226.6378,225.285,226.0567,20842.0
2022-10-20 10:00:00,237.11,239.19,237.07,238.92,20892.0,225.8852,227.8667,225.8471,227.6095,20892.0
2022-10-20 10:10:00,238.85,239.27,238.14,239.0,18048.0,227.5428,227.9429,226.8664,227.6857,18048.0
2022-10-20 10:20:00,238.95,239.17,237.81,238.09,15392.0,227.6381,227.8477,226.5521,226.8188,15392.0
2022-10-20 10:30:00,238.35,238.54,237.27,237.27,13488.0,227.0665,227.2475,226.0376,226.0376,13488.0
2022-10-20 10:40:00,237.55,237.55,236.76,236.78,11888.0,226.3044,226.3044,225.5518,225.5708,11888.0
2022-10-20 10:50:00,236.8,237.72,236.69,237.56,32152.0,225.5899,226.4663,225.4851,226.3139,32152.0
2022-10-20 11:00:00,237.56,238.03,237.37,237.93,18655.0,226.3139,226.7617,226.1329,226.6664,18655.0
2022-10-20 11:10:00,237.94,238.04,237.76,237.76,14399.0,226.6759,226.7712,226.5044,226.5044,14399.0
2022-10-20 11:20:00,237.84,238.4,237.61,237.72,32729.0,226.5806,227.1141,226.3615,226.4663,32729.0
2022-10-20 11:30:00,237.82,238.64,237.82,238.46,9767.0,226.5616,227.3428,226.5616,227.1713,9767.0
2022-10-20 11:40:00,238.45,238.55,237.83,237.91,20862.0,227.1618,227.257,226.5711,226.6473,20862.0
2022-10-20 11:50:00,237.98,238.08,237.39,237.39,13035.0,226.714,226.8093,226.1519,226.1519,13035.0
2022-10-20 12:00:00,237.39,237.39,236.37,236.47,24398.0,226.1519,226.1519,225.1802,225.2755,24398.0
2022-10-20 12:10:00,236.5,236.97,236.4,236.84,14776.0,225.3041,225.7518,225.2088,225.628,14776.0
2022-10-20 12:20:00,236.76,237.16,236.67,236.93,16472.0,225.5518,225.9328,225.466,225.7137,16472.0
2022-10-20 12:30:00,236.83,237.03,236.5,236.55,14438.0,225.6185,225.809,225.3041,225.3517,14438.0
2022-10-20 12:40:00,236.62,236.62,236.26,236.59,18066.0,225.4184,225.4184,225.0754,225.3898,18066.0
2022-10-20 12:50:00,236.59,236.72,236.27,236.71,12002.0,225.3898,225.5137,225.085,225.5041,12002.0
2022-10-20 13:00:00,236.71,236.73,236.07,236.15,16564.0,225.5041,225.5232,224.8944,224.9707,16564.0
2022-10-20 13:10:00,236.1,236.69,236.09,236.5,14802.0,224.923,225.4851,224.9135,225.3041,14802.0
2022-10-20 13:20:00,236.45,236.98,236.41,236.74,15478.0,225.2564,225.7614,225.2183,225.5327,15478.0
2022-10-20 13:30:00,236.74,236.76,236.45,236.5,10624.0,225.5327,225.5518,225.2564,225.3041,10624.0
2022-10-20 13:40:00,236.49,236.67,236.0,236.01,16181.0,225.2946,225.466,224.8278,224.8373,16181.0
2022-10-20 13:50:00,236.0,236.46,235.86,236.46,16479.0,224.8278,225.266,224.6944,225.266,16479.0
2022-10-20 14:00:00,236.46,236.52,235.9,236.09,10255.0,225.266,225.3231,224.7325,224.9135,10255.0
2022-10-20 14:10:00,236.06,236.32,236.01,236.13,12232.0,224.8849,225.1326,224.8373,224.9516,12232.0
2022-10-20 14:20:00,236.22,236.56,236.22,236.36,19091.0,225.0373,225.3612,225.0373,225.1707,19091.0
2022-10-20 14:30:00,236.35,236.81,236.31,236.7,10886.0,225.1612,225.5994,225.1231,225.4946,10886.0
2022-10-20 14:40:00,236.7,236.75,236.12,236.52,19577.0,225.4946,225.5422,224.9421,225.3231,19577.0
2022-10-20 14:50:00,236.4,237.14,236.24,237.08,24255.0,225.2088,225.9138,225.0564,225.8566,24255.0
2022-10-20 15:00:00,237.09,237.67,236.99,237.47,43478.0,225.8662,226.4187,225.7709,226.2282,43478.0
2022-10-20 15:10:00,237.5,237.6,237.15,237.42,45262.0,226.2567,226.352,225.9233,226.1805,45262.0
2022-10-20 15:20:00,237.39,237.75,237.03,237.61,82134.0,226.1519,226.4949,225.809,226.3615,82134.0
2022-10-20 15:30:00,237.61,237.76,237.28,237.54,38200.0,226.3615,226.5044,226.0472,226.2948,38200.0
2022-10-20 15:40:00,237.51,237.67,237.2,237.38,43619.0,226.2663,226.4187,225.9709,226.1424,43619.0
2022-10-20 15:50:00,237.38,237.88,237.14,237.22,192788.0,226.1424,226.6188,225.9138,225.99,192788.0
2022-10-21 09:30:00,237.47,239.26,235.95,235.95,91063.0,226.2282,227.9334,224.7801,224.7801,91063.0
2022-10-21 09:40:00,236.4,237.96,236.39,236.75,14351.0,225.2088,226.695,225.1993,225.5422,14351.0
2022-10-21 09:50:00,237.03,238.39,236.11,238.27,57851.0,225.809,227.1046,224.9325,226.9903,57851.0
2022-10-21 10:00:00,238.28,238.85,237.84,238.32,29124.0,226.9998,227.5428,226.5806,227.0379,29124.0
2022-10-21 10:10:00,238.48,238.48,237.75,237.75,15011.0,227.1903,227.1903,226.4949,226.4949,15011.0
2022-10-21 10:20:00,237.69,237.82,236.54,236.81,41554.0,226.4377,226.5616,225.3422,225.5994,41554.0
2022-10-21 10:30:00,236.83,237.45,236.6,237.17,16226.0,225.6185,226.2091,225.3993,225.9424,16226.0
2022-10-21 10:40:00,237.12,237.44,236.97,236.98,6409.0,225.8947,226.1996,225.7518,225.7614,6409.0
2022-10-21 10:50:00,237.03,237.47,236.48,236.49,12957.0,225.809,226.2282,225.285,225.2946,12957.0
2022-10-21 11:00:00,236.42,236.54,235.92,235.93,15479.0,225.2279,225.3422,224.7515,224.7611,15479.0
2022-10-21 11:10:00,235.91,236.03,234.77,234.79,87753.0,224.742,224.8563,223.656,223.675,87753.0
2022-10-21 11:20:00,234.87,235.11,233.89,234.33,51860.0,223.7512,223.9799,222.8176,223.2368,51860.0
2022-10-21 11:30:00,234.47,235.24,234.47,234.65,24417.0,223.3702,224.1037,223.3702,223.5417,24417.0
2022-10-21 11:40:00,234.74,235.28,234.61,235.0,42307.0,223.6274,224.1418,223.5036,223.8751,42307.0
2022-10-21 11:50:00,235.0,235.34,234.56,235.34,36141.0,223.8751,224.199,223.4559,224.199,36141.0
2022-10-21 12:00:00,235.46,236.48,235.46,236.44,44400.0,224.3133,225.285,224.3133,225.2469,44400.0
2022-10-21 12:10:00,236.49,236.76,236.16,236.16,8290.0,225.2946,225.5518,224.9802,224.9802,8290.0
2022-10-21 12:20:00,236.23,236.82,236.04,236.61,9536.0,225.0469,225.6089,224.8659,225.4089,9536.0
2022-10-21 12:30:00,236.65,236.8,236.18,236.19,12397.0,225.447,225.5899,224.9992,225.0088,12397.0
2022-10-21 12:40:00,236.29,236.91,236.29,236.91,34756.0,225.104,225.6947,225.104,225.6947,34756.0
2022-10-21 12:50:00,236.88,237.63,236.7,237.52,49963.0,225.6661,226.3806,225.4946,226.2758,49963.0
2022-10-21 13:00:00,237.72,238.29,237.65,238.29,27118.0,226.4663,227.0093,226.3996,227.0093,27118.0
2022-10-21 13:10:00,238.36,238.41,237.05,237.25,68792.0,227.076,227.1237,225.828,226.0186,68792.0
2022-10-21 13:20:00,237.2,237.39,236.76,237.24,21086.0,225.9709,226.1519,225.5518,226.009,21086.0
2022-10-21 13:30:00,237.27,237.66,237.17,237.23,11966.0,226.0376,226.4092,225.9424,225.9995,11966.0
2022-10-21 13:40:00,237.23,237.32,237.02,237.11,18376.0,225.9995,226.0853,225.7995,225.8852,18376.0
2022-10-21 13:50:00,237.12,237.18,236.68,236.97,10875.0,225.8947,225.9519,225.4756,225.7518,10875.0
2022-10-21 14:00:00,237.0,237.21,236.83,237.17,26634.0,225.7804,225.9805,225.6185,225.9424,26634.0
2022-10-21 14:10:00,237.17,237.35,236.79,236.95,11870.0,225.9424,226.1138,225.5804,225.7328,11870.0
2022-10-21 14:20:00,236.83,237.07,236.63,237.07,7497.0,225.6185,225.8471,225.4279,225.8471,7497.0
2022-10-21 14:30:00,237.01,237.09,236.83,237.04,14914.0,225.7899,225.8662,225.6185,225.8185,14914.0
2022-10-21 14:40:00,237.0,237.11,236.68,236.94,7527.0,225.7804,225.8852,225.4756,225.7233,7527.0
2022-10-21 14:50:00,237.02,237.71,236.72,237.46,19643.0,225.7995,226.4568,225.5137,226.2186,19643.0
2022-10-21 15:00:00,237.51,237.84,237.46,237.67,15627.0,226.2663,226.5806,226.2186,226.4187,15627.0
2022-10-21 15:10:00,237.73,238.25,237.64,238.1,12446.0,226.4759,226.9712,226.3901,226.8283,12446.0
2022-10-21 15:20:00,238.08,238.71,238.04,238.66,12706.0,226.8093,227.4095,226.7712,227.3618,12706.0
2022-10-21 15:30:00,238.68,238.72,238.21,238.3,31058.0,227.3809,227.419,226.9331,227.0189,31058.0
2022-10-21 15:40:00,238.33,238.96,238.29,238.94,26830.0,227.0474,227.6476,227.0093,227.6286,26830.0
2022-10-21 15:50:00,238.98,239.39,238.6,239.27,130738.0,227.6667,228.0573,227.3047,227.9429,130738.0
2022-10-24 09:30:00,241.02,243.17,240.88,242.81,23735.0,229.6101,231.6583,229.4767,231.3154,23735.0
2022-10-24 09:40:00,242.96,245.7,242.1,244.83,39220.0,231.4583,234.0686,230.639,233.2397,39220.0
2022-10-24 09:50:00,244.55,244.55,242.87,244.08,42966.0,232.973,232.973,231.3725,232.5252,42966.0
2022-10-24 10:00:00,243.99,243.99,242.28,242.71,39634.0,232.4395,232.4395,230.8105,231.2201,39634.0
2022-10-24 10:10:00,242.7,243.95,242.26,243.0,19023.0,231.2106,232.4014,230.7914,231.4964,19023.0
2022-10-24 10:20:00,243.05,243.4,242.31,243.16,12962.0,231.544,231.8774,230.839,231.6488,12962.0
2022-10-24 10:30:00,243.04,244.5,243.04,244.24,33234.0,231.5345,232.9254,231.5345,232.6777,33234.0
2022-10-24 10:40:00,244.09,244.78,243.38,243.43,26570.0,232.5348,233.1921,231.8584,231.906,26570.0
2022-10-24 10:50:00,243.55,244.39,243.38,244.25,11228.0,232.0203,232.8206,231.8584,232.6872,11228.0
2022-10-24 11:00:00,244.28,244.78,243.86,244.02,6490.0,232.7158,233.1921,232.3157,232.4681,6490.0
2022-10-24 11:10:00,244.04,244.44,243.8,243.99,6686.0,232.4871,232.8682,232.2585,232.4395,6686.0
2022-10-24 11:20:00,244.17,245.09,244.1,244.41,19510.0,232.611,233.4874,232.5443,232.8396,19510.0
2022-10-24 11:30:00,244.46,244.84,244.02,244.72,18711.0,232.8873,233.2493,232.4681,233.1349,18711.0
2022-10-24 11:40:00,244.72,244.97,244.32,244.77,13479.0,233.1349,233.3731,232.7539,233.1826,13479.0
2022-10-24 11:50:00,244.77,245.7,244.76,245.55,33916.0,233.1826,234.0686,233.1731,233.9257,33916.0
2022-10-24 12:00:00,245.41,245.78,245.3,245.51,8903.0,233.7923,234.1448,233.6875,233.8875,8903.0
2022-10-24 12:10:00,245.51,245.65,245.1,245.32,18559.0,233.8875,234.0209,233.497,233.7065,18559.0
2022-10-24 12:20:00,245.4,245.68,245.22,245.4,21931.0,233.7828,234.0495,233.6113,233.7828,21931.0
2022-10-24 12:30:00,245.46,245.46,244.54,244.55,8348.0,233.8399,233.8399,232.9635,232.973,8348.0
2022-10-24 12:40:00,244.59,244.59,244.19,244.22,7571.0,233.0111,233.0111,232.63,232.6586,7571.0
2022-10-24 12:50:00,244.22,244.55,244.02,244.06,8010.0,232.6586,232.973,232.4681,232.5062,8010.0
2022-10-24 13:00:00,243.93,243.93,243.55,243.77,8144.0,232.3823,232.3823,232.0203,232.2299,8144.0
2022-10-24 13:10:00,243.9,243.91,243.79,243.87,3027.0,232.3538,232.3633,232.249,232.3252,3027.0
2022-10-24 13:20:00,243.74,243.94,243.49,243.78,14041.0,232.2013,232.3919,231.9632,232.2394,14041.0
2022-10-24 13:30:00,243.8,244.24,243.63,244.24,7034.0,232.2585,232.6777,232.0965,232.6777,7034.0
2022-10-24 13:40:00,244.2,244.36,243.88,244.09,12813.0,232.6396,232.792,232.3347,232.5348,12813.0
2022-10-24 13:50:00,244.09,244.37,243.84,243.99,10160.0,232.5348,232.8015,232.2966,232.4395,10160.0
2022-10-24 14:00:00,244.01,244.51,243.94,244.25,12140.0,232.4586,232.9349,232.3919,232.6872,12140.0
2022-10-24 14:10:00,244.42,244.52,244.3,244.37,4562.0,232.8491,232.9444,232.7348,232.8015,4562.0
2022-10-24 14:20:00,244.33,244.44,244.05,244.43,8817.0,232.7634,232.8682,232.4967,232.8587,8817.0
2022-10-24 14:30:00,244.51,244.57,244.37,244.57,3068.0,232.9349,232.992,232.8015,232.992,3068.0
2022-10-24 14:40:00,244.56,245.12,244.56,245.07,11926.0,232.9825,233.516,232.9825,233.4684,11926.0
2022-10-24 14:50:00,245.08,245.58,244.97,245.31,16319.0,233.4779,233.9542,233.3731,233.697,16319.0
2022-10-24 15:00:00,245.4,245.78,245.4,245.74,32266.0,233.7828,234.1448,233.7828,234.1067,32266.0
2022-10-24 15:10:00,245.73,245.91,245.66,245.84,22164.0,234.0971,234.2686,234.0304,234.2019,22164.0
2022-10-24 15:20:00,245.83,245.9,245.63,245.73,22112.0,234.1924,234.2591,234.0019,234.0971,22112.0
2022-10-24 15:30:00,245.7,245.86,245.62,245.76,58168.0,234.0686,234.221,233.9923,234.1257,58168.0
2022-10-24 15:40:00,245.77,245.83,244.93,244.95,57670.0,234.1352,234.1924,233.335,233.3541,57670.0
2022-10-24 15:50:00,244.82,245.13,244.55,245.09,98192.0,233.2302,233.5255,232.973,233.4874,98192.0
2022-10-25 09:30:00,247.04,250.88,246.01,248.32,103266.0,235.3451,239.0033,234.3639,236.5645,103266.0
2022-10-25 09:40:00,248.46,249.37,248.05,249.11,52926.0,236.6979,237.5648,236.3073,237.3171,52926.0
2022-10-25 09:50:00,249.27,250.71,248.82,250.26,36999.0,237.4695,238.8414,237.0409,238.4127,36999.0
2022-10-25 10:00:00,250.47,250.47,248.81,248.98,23568.0,238.6127,238.6127,237.0313,237.1933,23568.0
2022-10-25 10:10:00,249.09,249.33,248.74,249.18,141713.0,237.2981,237.5267,236.9646,237.3838,141713.0
2022-10-25 10:20:00,249.12,250.0,248.9,249.86,21257.0,237.3267,238.165,237.1171,238.0316,21257.0
2022-10-25 10:30:00,249.87,250.41,249.5,249.9,64504.0,238.0411,238.5556,237.6887,238.0697,64504.0
2022-10-25 10:40:00,250.03,250.05,249.2,249.56,15512.0,238.1936,238.2126,237.4029,237.7458,15512.0
2022-10-25 10:50:00,249.7,249.9,249.02,249.27,22748.0,237.8792,238.0697,237.2314,237.4695,22748.0
2022-10-25 11:00:00,249.08,249.73,248.97,249.65,17180.0,237.2885,237.9078,237.1838,237.8316,17180.0
2022-10-25 11:10:00,249.52,249.6,249.12,249.25,12270.0,237.7077,237.7839,237.3267,237.4505,12270.0
2022-10-25 11:20:00,249.1,249.5,248.92,249.25,17202.0,237.3076,237.6887,237.1361,237.4505,17202.0
2022-10-25 11:30:00,249.14,249.33,249.05,249.2,5888.0,237.3457,237.5267,237.26,237.4029,5888.0
2022-10-25 11:40:00,249.24,249.35,248.91,248.97,10896.0,237.441,237.5458,237.1266,237.1838,10896.0
2022-10-25 11:50:00,248.88,250.45,248.88,250.14,136165.0,237.098,238.5937,237.098,238.2984,136165.0
2022-10-25 12:00:00,250.17,250.63,249.68,250.21,53333.0,238.3269,238.7652,237.8601,238.365,53333.0
2022-10-25 12:10:00,250.17,251.01,249.91,251.0,58365.0,238.3269,239.1272,238.0793,239.1177,58365.0
2022-10-25 12:20:00,251.0,251.18,249.61,249.79,30900.0,239.1177,239.2891,237.7935,237.9649,30900.0
2022-10-25 12:30:00,249.8,250.18,249.55,249.55,31038.0,237.9745,238.3365,237.7363,237.7363,31038.0
2022-10-25 12:40:00,249.58,249.83,249.02,249.06,20680.0,237.7649,238.003,237.2314,237.2695,20680.0
2022-10-25 12:50:00,249.0,249.27,248.81,249.19,19511.0,237.2123,237.4695,237.0313,237.3933,19511.0
2022-10-25 13:00:00,249.4,249.44,248.89,249.34,10706.0,237.5934,237.6315,237.1075,237.5362,10706.0
2022-10-25 13:10:00,249.33,249.5,249.08,249.4,12148.0,237.5267,237.6887,237.2885,237.5934,12148.0
2022-10-25 13:20:00,249.33,249.66,249.18,249.55,26418.0,237.5267,237.8411,237.3838,237.7363,26418.0
2022-10-25 13:30:00,249.56,250.01,249.42,249.47,20270.0,237.7458,238.1745,237.6124,237.6601,20270.0
2022-10-25 13:40:00,249.46,249.55,247.94,248.36,140984.0,237.6506,237.7363,236.2025,236.6026,140984.0
2022-10-25 13:50:00,248.24,248.64,247.95,248.41,13039.0,236.4883,236.8694,236.212,236.6503,13039.0
2022-10-25 14:00:00,248.5,249.72,248.48,249.72,49500.0,236.736,237.8982,236.7169,237.8982,49500.0
2022-10-25 14:10:00,249.65,249.93,249.43,249.78,27826.0,237.8316,238.0983,237.622,237.9554,27826.0
2022-10-25 14:20:00,249.8,249.87,249.53,249.86,26384.0,237.9745,238.0411,237.7172,238.0316,26384.0
2022-10-25 14:30:00,249.86,250.19,249.76,249.96,17350.0,238.0316,238.346,237.9364,238.1269,17350.0
2022-10-25 14:40:00,249.95,250.1,249.34,250.04,31775.0,238.1174,238.2603,237.5362,238.2031,31775.0
2022-10-25 14:50:00,249.98,250.28,249.93,250.26,30374.0,238.1459,238.4317,238.0983,238.4127,30374.0
2022-10-25 15:00:00,250.21,250.63,250.2,250.61,16862.0,238.365,238.7652,238.3555,238.7461,16862.0
2022-10-25 15:10:00,250.62,250.66,250.39,250.53,14646.0,238.7556,238.7937,238.5365,238.6699,14646.0
2022-10-25 15:20:00,250.52,251.08,250.49,251.04,18067.0,238.6604,239.1939,238.6318,239.1558,18067.0
2022-10-25 15:30:00,251.01,251.44,250.98,251.2,33532.0,239.1272,239.5368,239.0986,239.3082,33532.0
2022-10-25 15:40:00,251.16,251.39,250.93,251.36,63762.0,239.2701,239.4892,239.051,239.4606,63762.0
2022-10-25 15:50:00,251.31,251.31,250.12,250.54,124072.0,239.413,239.413,238.2793,238.6794,124072.0
2022-10-26 09:30:00,251.29,253.88,251.29,253.59,56740.0,239.3939,241.8613,239.3939,241.585,56740.0
2022-10-26 09:40:00,253.35,253.67,251.1,251.24,18043.0,241.3564,241.6613,239.2129,239.3463,18043.0
2022-10-26 09:50:00,251.45,251.52,249.83,250.08,39889.0,239.5463,239.613,238.003,238.2412,39889.0
2022-10-26 10:00:00,250.29,251.45,250.01,251.17,11773.0,238.4413,239.5463,238.1745,239.2796,11773.0
2022-10-26 10:10:00,251.32,251.91,250.96,251.78,9015.0,239.4225,239.9846,239.0795,239.8607,9015.0
2022-10-26 10:20:00,251.69,252.05,251.63,251.74,8161.0,239.775,240.1179,239.7178,239.8226,8161.0
2022-10-26 10:30:00,251.73,251.73,251.04,251.14,4825.0,239.8131,239.8131,239.1558,239.251,4825.0
2022-10-26 10:40:00,251.0,251.2,250.82,251.0,8673.0,239.1177,239.3082,238.9462,239.1177,8673.0
2022-10-26 10:50:00,250.95,250.95,250.13,250.39,19731.0,239.07,239.07,238.2888,238.5365,19731.0
2022-10-26 11:00:00,250.37,250.73,250.03,250.29,23270.0,238.5175,238.8604,238.1936,238.4413,23270.0
2022-10-26 11:10:00,250.21,250.38,249.18,249.26,49540.0,238.365,238.527,237.3838,237.46,49540.0
2022-10-26 11:20:00,249.24,249.32,248.7,249.13,31318.0,237.441,237.5172,236.9265,237.3362,31318.0
2022-10-26 11:30:00,249.01,250.31,249.01,250.17,13847.0,237.2219,238.4603,237.2219,238.3269,13847.0
2022-10-26 11:40:00,250.08,250.71,250.01,250.37,11379.0,238.2412,238.8414,238.1745,238.5175,11379.0
2022-10-26 11:50:00,250.42,250.76,249.86,250.64,30591.0,238.5651,238.889,238.0316,238.7747,30591.0
2022-10-26 12:00:00,250.65,251.22,250.62,250.91,16252.0,238.7842,239.3272,238.7556,239.0319,16252.0
2022-10-26 12:10:00,250.89,251.46,250.77,251.46,29006.0,239.0129,239.5559,238.8985,239.5559,29006.0
2022-10-26 12:20:00,251.44,251.84,251.25,251.55,12823.0,239.5368,239.9179,239.3558,239.6416,12823.0
2022-10-26 12:30:00,251.54,251.79,251.34,251.45,7629.0,239.6321,239.8703,239.4416,239.5463,7629.0
2022-10-26 12:40:00,251.47,251.47,251.16,251.27,10962.0,239.5654,239.5654,239.2701,239.3749,10962.0
2022-10-26 12:50:00,251.29,251.81,250.98,251.2,18823.0,239.3939,239.8893,239.0986,239.3082,18823.0
2022-10-26 13:00:00,251.06,251.56,250.88,251.36,7018.0,239.1748,239.6511,239.0033,239.4606,7018.0
2022-10-26 13:10:00,251.28,251.45,250.93,251.33,7098.0,239.3844,239.5463,239.051,239.432,7098.0
2022-10-26 13:20:00,251.31,251.98,251.3,251.4,28015.0,239.413,240.0513,239.4034,239.4987,28015.0
2022-10-26 13:30:00,251.33,251.85,251.3,251.41,17513.0,239.432,239.9274,239.4034,239.5082,17513.0
2022-10-26 13:40:00,251.39,251.62,251.02,251.05,9369.0,239.4892,239.7083,239.1367,239.1653,9369.0
2022-10-26 13:50:00,251.04,251.45,251.04,251.27,8455.0,239.1558,239.5463,239.1558,239.3749,8455.0
2022-10-26 14:00:00,251.12,251.66,251.11,251.59,8520.0,239.232,239.7464,239.2224,239.6797,8520.0
2022-10-26 14:10:00,251.59,252.13,251.32,251.41,25663.0,239.6797,240.1942,239.4225,239.5082,25663.0
2022-10-26 14:20:00,251.35,251.35,250.3,250.3,15136.0,239.4511,239.4511,238.4508,238.4508,15136.0
2022-10-26 14:30:00,250.38,250.46,249.92,250.28,12818.0,238.527,238.6032,238.0888,238.4317,12818.0
2022-10-26 14:40:00,250.28,250.33,249.9,250.19,9595.0,238.4317,238.4794,238.0697,238.346,9595.0
2022-10-26 14:50:00,250.09,250.51,249.92,250.27,9886.0,238.2507,238.6508,238.0888,238.4222,9886.0
2022-10-26 15:00:00,250.29,250.31,249.88,250.3,15114.0,238.4413,238.4603,238.0507,238.4508,15114.0
2022-10-26 15:10:00,250.3,250.33,249.93,250.29,27943.0,238.4508,238.4794,238.0983,238.4413,27943.0
2022-10-26 15:20:00,250.29,250.34,250.01,250.28,22765.0,238.4413,238.4889,238.1745,238.4317,22765.0
2022-10-26 15:30:00,250.25,250.68,250.25,250.65,25100.0,238.4032,238.8128,238.4032,238.7842,25100.0
2022-10-26 15:40:00,250.62,250.9,250.39,250.6,43847.0,238.7556,239.0224,238.5365,238.7366,43847.0
2022-10-26 15:50:00,250.54,251.03,249.57,250.77,243340.0,238.6794,239.1462,237.7553,238.8985,243340.0
2022-10-27 09:30:00,252.08,253.0,251.75,251.98,20847.0,240.1465,241.023,239.8321,240.0513,20847.0
2022-10-27 09:40:00,252.15,252.15,250.16,250.16,14312.0,240.2132,240.2132,238.3174,238.3174,14312.0
2022-10-27 09:50:00,250.46,250.69,250.0,250.31,24576.0,238.6032,238.8223,238.165,238.4603,24576.0
2022-10-27 10:00:00,250.33,252.25,250.08,251.48,24562.0,238.4794,240.3085,238.2412,239.5749,24562.0
2022-10-27 10:10:00,251.57,252.4,251.05,252.09,22786.0,239.6607,240.4514,239.1653,240.1561,22786.0
2022-10-27 10:20:00,252.06,252.53,251.58,252.53,6738.0,240.1275,240.5752,239.6702,240.5752,6738.0
2022-10-27 10:30:00,252.3,252.83,252.16,252.6,16175.0,240.3561,240.861,240.2227,240.6419,16175.0
2022-10-27 10:40:00,252.71,252.79,251.96,252.44,19129.0,240.7467,240.8229,240.0322,240.4895,19129.0
2022-10-27 10:50:00,252.58,252.58,251.63,251.7,10036.0,240.6229,240.6229,239.7178,239.7845,10036.0
2022-10-27 11:00:00,251.74,252.31,251.74,251.96,10494.0,239.8226,240.3656,239.8226,240.0322,10494.0
2022-10-27 11:10:00,252.16,252.18,251.54,251.8,9327.0,240.2227,240.2418,239.6321,239.8798,9327.0
2022-10-27 11:20:00,251.88,252.17,251.42,251.59,10912.0,239.956,240.2323,239.5178,239.6797,10912.0
2022-10-27 11:30:00,251.44,251.92,251.28,251.47,20618.0,239.5368,239.9941,239.3844,239.5654,20618.0
2022-10-27 11:40:00,251.49,252.09,251.35,251.99,4872.0,239.5845,240.1561,239.4511,240.0608,4872.0
2022-10-27 11:50:00,251.9,252.25,251.55,252.25,15481.0,239.975,240.3085,239.6416,240.3085,15481.0
2022-10-27 12:00:00,252.21,252.72,252.16,252.54,10037.0,240.2704,240.7562,240.2227,240.5847,10037.0
2022-10-27 12:10:00,252.57,253.0,252.48,252.85,11062.0,240.6133,241.023,240.5276,240.8801,11062.0
2022-10-27 12:20:00,252.82,252.82,252.2,252.2,6357.0,240.8515,240.8515,240.2608,240.2608,6357.0
2022-10-27 12:30:00,252.35,253.39,252.2,253.3,103470.0,240.4037,241.3945,240.2608,241.3088,103470.0
2022-10-27 12:40:00,253.29,253.67,253.27,253.45,17480.0,241.2992,241.6613,241.2802,241.4517,17480.0
2022-10-27 12:50:00,253.37,253.71,253.37,253.66,8076.0,241.3755,241.6994,241.3755,241.6517,8076.0
2022-10-27 13:00:00,253.65,254.1,253.33,254.02,14164.0,241.6422,242.0709,241.3373,241.9947,14164.0
2022-10-27 13:10:00,253.94,254.25,253.85,254.09,6640.0,241.9185,242.2138,241.8327,242.0614,6640.0
2022-10-27 13:20:00,254.19,254.24,253.73,253.91,6389.0,242.1566,242.2043,241.7184,241.8899,6389.0
2022-10-27 13:30:00,253.91,253.91,253.56,253.74,8648.0,241.8899,241.8899,241.5565,241.7279,8648.0
2022-10-27 13:40:00,253.74,253.82,253.34,253.41,7590.0,241.7279,241.8042,241.3469,241.4136,7590.0
2022-10-27 13:50:00,253.48,253.48,252.94,253.11,7654.0,241.4802,241.4802,240.9658,241.1278,7654.0
2022-10-27 14:00:00,253.16,253.33,252.97,253.19,10341.0,241.1754,241.3373,240.9944,241.204,10341.0
2022-10-27 14:10:00,253.17,253.36,253.03,253.26,7688.0,241.1849,241.3659,241.0516,241.2707,7688.0
2022-10-27 14:20:00,253.37,253.96,253.3,253.96,16280.0,241.3755,241.9375,241.3088,241.9375,16280.0
2022-10-27 14:30:00,253.95,254.18,253.79,254.08,18004.0,241.928,242.1471,241.7756,242.0518,18004.0
2022-10-27 14:40:00,254.05,254.64,254.03,254.59,20473.0,242.0233,242.5853,242.0042,242.5377,20473.0
2022-10-27 14:50:00,254.54,254.7,254.35,254.55,11506.0,242.4901,242.6425,242.3091,242.4996,11506.0
2022-10-27 15:00:00,254.55,255.31,254.53,254.95,64966.0,242.4996,243.2236,242.4805,242.8807,64966.0
2022-10-27 15:10:00,255.0,255.53,254.91,255.42,18704.0,242.9283,243.4332,242.8426,243.3284,18704.0
2022-10-27 15:20:00,255.41,255.52,254.95,255.49,30759.0,243.3189,243.4237,242.8807,243.3951,30759.0
2022-10-27 15:30:00,255.49,255.92,255.41,255.59,31429.0,243.3951,243.8047,243.3189,243.4904,31429.0
2022-10-27 15:40:00,255.59,255.68,254.85,255.03,51806.0,243.4904,243.5761,242.7854,242.9569,51806.0
2022-10-27 15:50:00,255.08,255.11,253.4,253.6,177956.0,243.0045,243.0331,241.404,241.5946,177956.0
2022-10-28 09:30:00,253.35,254.82,253.28,254.76,29845.0,241.3564,242.7568,241.2897,242.6997,29845.0
2022-10-28 09:40:00,254.89,255.56,253.4,254.15,32109.0,242.8235,243.4618,241.404,242.1185,32109.0
2022-10-28 09:50:00,254.13,254.44,253.84,254.12,47415.0,242.0995,242.3948,241.8232,242.09,47415.0
2022-10-28 10:00:00,254.12,254.33,253.32,253.39,29743.0,242.09,242.29,241.3278,241.3945,29743.0
2022-10-28 10:10:00,253.51,254.86,253.49,254.11,15521.0,241.5088,242.7949,241.4898,242.0804,15521.0
2022-10-28 10:20:00,254.03,254.71,253.54,254.51,51682.0,242.0042,242.652,241.5374,242.4615,51682.0
2022-10-28 10:30:00,254.66,255.17,254.26,254.95,34845.0,242.6044,243.0902,242.2233,242.8807,34845.0
2022-10-28 10:40:00,254.91,255.11,254.64,254.69,41012.0,242.8426,243.0331,242.5853,242.633,41012.0
2022-10-28 10:50:00,254.74,255.31,254.69,255.19,34016.0,242.6806,243.2236,242.633,243.1093,34016.0
2022-10-28 11:00:00,255.22,255.41,254.63,255.04,17625.0,243.1379,243.3189,242.5758,242.9664,17625.0
2022-10-28 11:10:00,255.29,255.59,254.72,255.03,20330.0,243.2046,243.4904,242.6615,242.9569,20330.0
2022-10-28 11:20:00,254.99,255.11,254.61,254.69,24136.0,242.9188,243.0331,242.5568,242.633,24136.0
2022-10-28 11:30:00,254.61,254.91,254.31,254.45,35540.0,242.5568,242.8426,242.271,242.4043,35540.0
2022-10-28 11:40:00,254.45,255.19,254.4,254.96,37047.0,242.4043,243.1093,242.3567,242.8902,37047.0
2022-10-28 11:50:00,255.09,255.35,254.98,255.03,10174.0,243.014,243.2617,242.9092,242.9569,10174.0
2022-10-28 12:00:00,255.05,255.48,254.7,255.43,48643.0,242.9759,243.3856,242.6425,243.3379,48643.0
2022-10-28 12:10:00,255.38,255.9,255.19,255.89,21600.0,243.2903,243.7857,243.1093,243.7762,21600.0
2022-10-28 12:20:00,255.93,256.83,255.88,256.72,27214.0,243.8143,244.6717,243.7666,244.5669,27214.0
2022-10-28 12:30:00,256.85,257.32,256.85,257.16,15019.0,244.6907,245.1385,244.6907,244.986,15019.0
2022-10-28 12:40:00,257.13,257.33,256.95,257.32,14028.0,244.9575,245.148,244.786,245.1385,14028.0
2022-10-28 12:50:00,257.34,257.88,257.27,257.78,8489.0,245.1575,245.672,245.0908,245.5767,8489.0
2022-10-28 13:00:00,257.8,258.15,257.71,258.0,14148.0,245.5957,245.9292,245.51,245.7863,14148.0
2022-10-28 13:10:00,257.93,258.39,257.87,258.38,13281.0,245.7196,246.1578,245.6624,246.1483,13281.0
2022-10-28 13:20:00,258.33,258.64,258.25,258.54,16360.0,246.1006,246.396,246.0244,246.3007,16360.0
2022-10-28 13:30:00,258.56,258.75,258.37,258.63,10165.0,246.3198,246.5008,246.1388,246.3864,10165.0
2022-10-28 13:40:00,258.67,258.86,258.59,258.78,18047.0,246.4246,246.6056,246.3483,246.5293,18047.0
2022-10-28 13:50:00,258.88,259.04,258.53,258.68,11894.0,246.6246,246.777,246.2912,246.4341,11894.0
2022-10-28 14:00:00,258.81,259.31,258.69,259.08,28644.0,246.5579,247.0343,246.4436,246.8151,28644.0
2022-10-28 14:10:00,259.1,259.41,259.01,259.28,39550.0,246.8342,247.1295,246.7485,247.0057,39550.0
2022-10-28 14:20:00,259.35,259.86,259.3,259.76,21677.0,247.0724,247.5582,247.0247,247.463,21677.0
2022-10-28 14:30:00,259.78,260.41,259.63,260.37,19705.0,247.482,248.0822,247.3391,248.0441,19705.0
2022-10-28 14:40:00,260.38,260.8,260.27,260.71,32339.0,248.0536,248.4537,247.9488,248.368,32339.0
2022-10-28 14:50:00,260.75,261.0,260.58,260.64,23375.0,248.4061,248.6443,248.2441,248.3013,23375.0
2022-10-28 15:00:00,260.67,261.39,260.59,261.16,32199.0,248.3299,249.0158,248.2537,248.7967,32199.0
2022-10-28 15:10:00,261.2,261.36,260.8,260.81,17783.0,248.8348,248.9872,248.4537,248.4632,17783.0
2022-10-28 15:20:00,260.84,261.11,260.73,261.04,17926.0,248.4918,248.749,248.387,248.6824,17926.0
2022-10-28 15:30:00,261.03,261.57,260.82,261.54,41871.0,248.6728,249.1873,248.4728,249.1587,41871.0
2022-10-28 15:40:00,261.54,261.59,260.78,260.78,41422.0,249.1587,249.2063,248.4347,248.4347,41422.0
2022-10-28 15:50:00,260.74,260.9,260.32,260.34,138039.0,248.3966,248.549,247.9964,248.0155,138039.0
2022-10-31 09:30:00,259.86,260.9,259.09,260.63,43910.0,247.5582,248.549,246.8247,248.2918,43910.0
2022-10-31 09:40:00,260.75,260.8,259.47,259.6,16883.0,248.4061,248.4537,247.1867,247.3105,16883.0
2022-10-31 09:50:00,259.6,260.47,259.2,259.36,19755.0,247.3105,248.1393,246.9295,247.0819,19755.0
2022-10-31 10:00:00,259.21,259.24,258.35,258.73,12627.0,246.939,246.9676,246.1197,246.4817,12627.0
2022-10-31 10:10:00,258.81,259.38,258.2,259.38,6994.0,246.5579,247.1009,245.9768,247.1009,6994.0
2022-10-31 10:20:00,259.41,259.44,258.74,259.0,4550.0,247.1295,247.1581,246.4912,246.7389,4550.0
2022-10-31 10:30:00,258.92,259.07,258.81,258.81,4170.0,246.6627,246.8056,246.5579,246.5579,4170.0
2022-10-31 10:40:00,258.68,259.15,258.63,258.81,6798.0,246.4341,246.8818,246.3864,246.5579,6798.0
2022-10-31 10:50:00,258.67,258.86,257.59,257.87,16712.0,246.4246,246.6056,245.3957,245.6624,16712.0
2022-10-31 11:00:00,258.06,259.21,258.06,258.83,15571.0,245.8434,246.939,245.8434,246.577,15571.0
2022-10-31 11:10:00,258.96,259.1,258.57,259.05,9387.0,246.7008,246.8342,246.3293,246.7866,9387.0
2022-10-31 11:20:00,258.98,259.18,258.41,258.42,8844.0,246.7199,246.9104,246.1769,246.1864,8844.0
2022-10-31 11:30:00,258.5,258.8,258.34,258.42,11244.0,246.2626,246.5484,246.1102,246.1864,11244.0
2022-10-31 11:40:00,258.53,259.12,258.53,259.05,21023.0,246.2912,246.8532,246.2912,246.7866,21023.0
2022-10-31 11:50:00,259.08,259.4,258.43,258.6,37632.0,246.8151,247.12,246.1959,246.3579,37632.0
2022-10-31 12:00:00,258.51,258.75,257.85,257.97,15942.0,246.2721,246.5008,245.6434,245.7577,15942.0
2022-10-31 12:10:00,257.94,258.86,257.9,258.56,14189.0,245.7291,246.6056,245.691,246.3198,14189.0
2022-10-31 12:20:00,258.47,258.65,258.0,258.44,9240.0,246.234,246.4055,245.7863,246.2054,9240.0
2022-10-31 12:30:00,258.36,258.77,258.14,258.76,4227.0,246.1292,246.5198,245.9196,246.5103,4227.0
2022-10-31 12:40:00,258.62,258.88,258.37,258.38,8930.0,246.3769,246.6246,246.1388,246.1483,8930.0
2022-10-31 12:50:00,258.29,258.67,258.1,258.67,8327.0,246.0625,246.4246,245.8815,246.4246,8327.0
2022-10-31 13:00:00,258.59,258.77,258.28,258.5,4677.0,246.3483,246.5198,246.053,246.2626,4677.0
2022-10-31 13:10:00,258.41,258.43,257.53,257.84,11832.0,246.1769,246.1959,245.3385,245.6338,11832.0
2022-10-31 13:20:00,257.88,258.06,257.5,257.85,15673.0,245.672,245.8434,245.3099,245.6434,15673.0
2022-10-31 13:30:00,257.74,257.91,257.41,257.51,18941.0,245.5386,245.7005,245.2242,245.3195,18941.0
2022-10-31 13:40:00,257.42,257.67,256.9,256.94,17625.0,245.2337,245.4719,244.7383,244.7765,17625.0
2022-10-31 13:50:00,257.0,257.08,256.61,257.05,21799.0,244.8336,244.9098,244.4621,244.8812,21799.0
2022-10-31 14:00:00,257.01,257.46,256.55,256.92,31017.0,244.8431,245.2718,244.4049,244.7574,31017.0
2022-10-31 14:10:00,256.85,256.86,256.21,256.63,14577.0,244.6907,244.7002,244.081,244.4811,14577.0
2022-10-31 14:20:00,256.68,256.98,256.61,256.7,5547.0,244.5288,244.8146,244.4621,244.5478,5547.0
2022-10-31 14:30:00,256.74,257.13,256.72,256.94,7811.0,244.5859,244.9575,244.5669,244.7765,7811.0
2022-10-31 14:40:00,256.92,257.01,256.82,256.99,5871.0,244.7574,244.8431,244.6621,244.8241,5871.0
2022-10-31 14:50:00,257.03,257.11,255.71,256.05,30148.0,244.8622,244.9384,243.6047,243.9286,30148.0
2022-10-31 15:00:00,256.05,256.1,255.52,255.59,9774.0,243.9286,243.9762,243.4237,243.4904,9774.0
2022-10-31 15:10:00,255.65,255.91,255.24,255.33,14943.0,243.5475,243.7952,243.1569,243.2427,14943.0
2022-10-31 15:20:00,255.33,255.98,255.23,255.96,33002.0,243.2427,243.8619,243.1474,243.8428,33002.0
2022-10-31 15:30:00,255.9,256.34,255.76,256.34,25428.0,243.7857,244.2049,243.6523,244.2049,25428.0
2022-10-31 15:40:00,256.38,256.4,255.3,255.33,43060.0,244.243,244.262,243.2141,243.2427,43060.0
2022-10-31 15:50:00,255.37,255.37,254.54,255.1,180552.0,243.2808,243.2808,242.4901,243.0236,180552.0
2022-11-01 09:30:00,255.0,255.54,253.86,254.67,46267.0,242.9283,243.4427,241.8423,242.6139,46267.0
2022-11-01 09:40:00,254.67,255.57,254.19,254.19,26540.0,242.6139,243.4713,242.1566,242.1566,26540.0
2022-11-01 09:50:00,254.42,255.18,254.19,254.74,16427.0,242.3757,243.0998,242.1566,242.6806,16427.0
2022-11-01 10:00:00,254.71,254.74,253.06,253.54,29155.0,242.652,242.6806,241.0801,241.5374,29155.0
2022-11-01 10:10:00,253.54,254.23,253.36,254.06,11312.0,241.5374,242.1947,241.3659,242.0328,11312.0
2022-11-01 10:20:00,253.99,254.45,253.76,254.0,14193.0,241.9661,242.4043,241.747,241.9756,14193.0
2022-11-01 10:30:00,253.92,254.3,253.56,253.63,11923.0,241.8994,242.2614,241.5565,241.6231,11923.0
2022-11-01 10:40:00,253.53,253.66,253.2,253.2,9303.0,241.5279,241.6517,241.2135,241.2135,9303.0
2022-11-01 10:50:00,253.32,253.4,252.61,252.85,13254.0,241.3278,241.404,240.6514,240.8801,13254.0
2022-11-01 11:00:00,252.97,252.97,252.13,252.39,16663.0,240.9944,240.9944,240.1942,240.4418,16663.0
2022-11-01 11:10:00,252.34,253.12,252.34,252.66,16318.0,240.3942,241.1373,240.3942,240.6991,16318.0
2022-11-01 11:20:00,252.72,253.42,252.5,253.16,13336.0,240.7562,241.4231,240.5466,241.1754,13336.0
2022-11-01 11:30:00,253.14,253.91,252.84,253.48,9997.0,241.1563,241.8899,240.8705,241.4802,9997.0
2022-11-01 11:40:00,253.09,254.07,252.88,253.86,14688.0,241.1087,242.0423,240.9087,241.8423,14688.0
2022-11-01 11:50:00,253.87,254.28,253.77,254.02,13209.0,241.8518,242.2424,241.7565,241.9947,13209.0
2022-11-01 12:00:00,254.13,254.59,253.86,254.41,18290.0,242.0995,242.5377,241.8423,242.3662,18290.0
2022-11-01 12:10:00,254.37,254.51,254.12,254.25,10011.0,242.3281,242.4615,242.09,242.2138,10011.0
2022-11-01 12:20:00,254.1,254.31,253.81,254.01,18056.0,242.0709,242.271,241.7946,241.9852,18056.0
2022-11-01 12:30:00,253.93,254.02,253.69,254.01,9158.0,241.9089,241.9947,241.6803,241.9852,9158.0
2022-11-01 12:40:00,253.9,254.09,253.55,253.67,9330.0,241.8804,242.0614,241.5469,241.6613,9330.0
2022-11-01 12:50:00,253.64,253.87,253.5,253.82,12356.0,241.6327,241.8518,241.4993,241.8042,12356.0
2022-11-01 13:00:00,253.79,253.8,253.29,253.49,10267.0,241.7756,241.7851,241.2992,241.4898,10267.0
2022-11-01 13:10:00,253.58,253.79,253.25,253.31,9348.0,241.5755,241.7756,241.2611,241.3183,9348.0
2022-11-01 13:20:00,253.15,253.42,252.98,253.02,10196.0,241.1659,241.4231,241.0039,241.042,10196.0
2022-11-01 13:30:00,253.08,253.08,252.61,252.85,3995.0,241.0992,241.0992,240.6514,240.8801,3995.0
2022-11-01 13:40:00,252.89,253.19,252.81,252.81,8576.0,240.9182,241.204,240.842,240.842,8576.0
2022-11-01 13:50:00,252.85,253.22,252.79,253.17,10391.0,240.8801,241.2326,240.8229,241.1849,10391.0
2022-11-01 14:00:00,253.11,253.25,252.97,253.24,7501.0,241.1278,241.2611,240.9944,241.2516,7501.0
2022-11-01 14:10:00,253.22,253.55,253.13,253.55,4294.0,241.2326,241.5469,241.1468,241.5469,4294.0
2022-11-01 14:20:00,253.44,253.74,253.43,253.71,6949.0,241.4421,241.7279,241.4326,241.6994,6949.0
2022-11-01 14:30:00,253.69,253.81,253.47,253.52,7061.0,241.6803,241.7946,241.4707,241.5184,7061.0
2022-11-01 14:40:00,253.47,253.5,252.81,252.92,19887.0,241.4707,241.4993,240.842,240.9468,19887.0
2022-11-01 14:50:00,252.92,253.57,252.76,253.46,15097.0,240.9468,241.566,240.7943,241.4612,15097.0
2022-11-01 15:00:00,253.41,254.0,253.37,253.88,11887.0,241.4136,241.9756,241.3755,241.8613,11887.0
2022-11-01 15:10:00,253.88,253.88,253.35,253.59,15683.0,241.8613,241.8613,241.3564,241.585,15683.0
2022-11-01 15:20:00,253.6,253.76,253.4,253.43,14841.0,241.5946,241.747,241.404,241.4326,14841.0
2022-11-01 15:30:00,253.46,253.76,253.31,253.66,26439.0,241.4612,241.747,241.3183,241.6517,26439.0
2022-11-01 15:40:00,253.65,254.18,252.91,254.18,137040.0,241.6422,242.1471,240.9372,242.1471,137040.0
2022-11-01 15:50:00,254.27,254.29,253.91,254.09,110647.0,242.2328,242.2519,241.8899,242.0614,110647.0
2022-11-02 09:30:00,255.0,255.0,253.57,254.34,16144.0,242.9283,242.9283,241.566,242.2995,16144.0
2022-11-02 09:40:00,254.37,254.65,253.25,253.25,18819.0,242.3281,242.5949,241.2611,241.2611,18819.0
2022-11-02 09:50:00,253.54,253.73,253.06,253.15,13185.0,241.5374,241.7184,241.0801,241.1659,13185.0
2022-11-02 10:00:00,253.0,254.09,252.64,254.09,11465.0,241.023,242.0614,240.68,242.0614,11465.0
2022-11-02 10:10:00,254.12,254.42,253.58,253.58,43513.0,242.09,242.3757,241.5755,241.5755,43513.0
2022-11-02 10:20:00,253.52,253.77,253.12,253.69,5004.0,241.5184,241.7565,241.1373,241.6803,5004.0
2022-11-02 10:30:00,253.87,253.87,252.98,253.03,6526.0,241.8518,241.8518,241.0039,241.0516,6526.0
2022-11-02 10:40:00,252.95,253.4,252.93,253.01,4136.0,240.9753,241.404,240.9563,241.0325,4136.0
2022-11-02 10:50:00,253.04,253.71,252.91,253.36,4403.0,241.0611,241.6994,240.9372,241.3659,4403.0
2022-11-02 11:00:00,253.36,253.64,253.17,253.23,5461.0,241.3659,241.6327,241.1849,241.2421,5461.0
2022-11-02 11:10:00,253.35,253.36,253.0,253.22,3711.0,241.3564,241.3659,241.023,241.2326,3711.0
2022-11-02 11:20:00,253.08,253.63,253.0,253.61,3070.0,241.0992,241.6231,241.023,241.6041,3070.0
2022-11-02 11:30:00,253.57,253.59,253.2,253.21,5168.0,241.566,241.585,241.2135,241.223,5168.0
2022-11-02 11:40:00,253.21,253.64,253.19,253.52,11623.0,241.223,241.6327,241.204,241.5184,11623.0
2022-11-02 11:50:00,253.54,254.18,253.53,253.91,19607.0,241.5374,242.1471,241.5279,241.8899,19607.0
2022-11-02 12:00:00,253.78,254.04,253.59,253.75,2968.0,241.766,242.0137,241.585,241.7375,2968.0
2022-11-02 12:10:00,253.75,254.57,253.65,254.08,23454.0,241.7375,242.5186,241.6422,242.0518,23454.0
2022-11-02 12:20:00,254.01,254.08,253.4,253.5,6758.0,241.9852,242.0518,241.404,241.4993,6758.0
2022-11-02 12:30:00,253.58,253.86,253.57,253.64,5276.0,241.5755,241.8423,241.566,241.6327,5276.0
2022-11-02 12:40:00,253.62,253.83,253.33,253.78,7595.0,241.6136,241.8137,241.3373,241.766,7595.0
2022-11-02 12:50:00,253.71,254.13,253.29,253.52,11752.0,241.6994,242.0995,241.2992,241.5184,11752.0
2022-11-02 13:00:00,253.67,253.74,253.55,253.63,5089.0,241.6613,241.7279,241.5469,241.6231,5089.0
2022-11-02 13:10:00,253.63,253.63,253.27,253.42,5989.0,241.6231,241.6231,241.2802,241.4231,5989.0
2022-11-02 13:20:00,253.46,253.57,253.26,253.29,6304.0,241.4612,241.566,241.2707,241.2992,6304.0
2022-11-02 13:30:00,253.26,253.76,253.13,253.75,7336.0,241.2707,241.747,241.1468,241.7375,7336.0
2022-11-02 13:40:00,253.81,254.23,253.67,254.12,23685.0,241.7946,242.1947,241.6613,242.09,23685.0
2022-11-02 13:50:00,254.17,254.33,253.68,253.91,21667.0,242.1376,242.29,241.6708,241.8899,21667.0
2022-11-02 14:00:00,253.98,255.65,253.85,254.69,33893.0,241.9566,243.5475,241.8327,242.633,33893.0
2022-11-02 14:10:00,254.71,254.76,253.95,254.24,24473.0,242.652,242.6997,241.928,242.2043,24473.0
2022-11-02 14:20:00,254.24,254.56,253.94,254.49,14997.0,242.2043,242.5091,241.9185,242.4424,14997.0
2022-11-02 14:30:00,254.66,254.84,252.9,253.65,20501.0,242.6044,242.7759,240.9277,241.6422,20501.0
2022-11-02 14:40:00,253.62,254.81,252.92,253.01,20162.0,241.6136,242.7473,240.9468,241.0325,20162.0
2022-11-02 14:50:00,252.88,252.88,250.94,251.58,30177.0,240.9087,240.9087,239.0605,239.6702,30177.0
2022-11-02 15:00:00,251.41,252.98,251.17,252.66,14782.0,239.5082,241.0039,239.2796,240.6991,14782.0
2022-11-02 15:10:00,252.74,252.75,251.45,251.47,11518.0,240.7753,240.7848,239.5463,239.5654,11518.0
2022-11-02 15:20:00,251.43,251.43,249.74,250.33,29868.0,239.5273,239.5273,237.9173,238.4794,29868.0
2022-11-02 15:30:00,250.29,250.41,249.59,250.27,18294.0,238.4413,238.5556,237.7744,238.4222,18294.0
2022-11-02 15:40:00,250.27,250.65,249.72,250.05,32216.0,238.4222,238.7842,237.8982,238.2126,32216.0
2022-11-02 15:50:00,250.05,250.11,249.45,249.56,121951.0,238.2126,238.2698,237.641,237.7458,121951.0
2022-11-03 09:30:00,246.47,249.11,246.06,247.41,41167.0,234.8021,237.3171,234.4115,235.6976,41167.0
2022-11-03 09:40:00,247.63,248.28,246.93,247.04,33904.0,235.9072,236.5264,235.2403,235.3451,33904.0
2022-11-03 09:50:00,246.82,246.88,246.14,246.14,10957.0,235.1355,235.1927,234.4877,234.4877,10957.0
2022-11-03 10:00:00,246.43,248.18,246.12,247.54,10857.0,234.764,236.4311,234.4687,235.8214,10857.0
2022-11-03 10:10:00,247.34,248.07,247.34,247.88,13518.0,235.6309,236.3264,235.6309,236.1454,13518.0
2022-11-03 10:20:00,247.95,248.83,247.66,248.39,18274.0,236.212,237.0504,235.9358,236.6312,18274.0
2022-11-03 10:30:00,248.27,248.27,247.17,247.29,19679.0,236.5169,236.5169,235.469,235.5833,19679.0
2022-11-03 10:40:00,247.46,247.67,247.1,247.57,12305.0,235.7452,235.9453,235.4023,235.85,12305.0
2022-11-03 10:50:00,247.48,247.6,246.97,247.6,20907.0,235.7643,235.8786,235.2784,235.8786,20907.0
2022-11-03 11:00:00,247.41,247.72,247.26,247.54,10418.0,235.6976,235.9929,235.5547,235.8214,10418.0
2022-11-03 11:10:00,247.51,247.74,247.38,247.59,8069.0,235.7929,236.012,235.669,235.8691,8069.0
2022-11-03 11:20:00,247.78,247.88,247.43,247.88,6079.0,236.0501,236.1454,235.7167,236.1454,6079.0
2022-11-03 11:30:00,247.92,248.7,247.51,248.59,8128.0,236.1835,236.9265,235.7929,236.8217,8128.0
2022-11-03 11:40:00,248.57,248.89,248.18,248.72,23548.0,236.8027,237.1075,236.4311,236.9456,23548.0
2022-11-03 11:50:00,248.85,249.23,248.61,249.23,5883.0,237.0694,237.4314,236.8408,237.4314,5883.0
2022-11-03 12:00:00,249.18,249.68,249.04,249.24,7745.0,237.3838,237.8601,237.2504,237.441,7745.0
2022-11-03 12:10:00,249.36,250.33,249.31,250.33,10858.0,237.5553,238.4794,237.5077,238.4794,10858.0
2022-11-03 12:20:00,250.56,250.72,250.03,250.48,9379.0,238.6985,238.8509,238.1936,238.6223,9379.0
2022-11-03 12:30:00,250.43,250.76,250.16,250.27,9410.0,238.5746,238.889,238.3174,238.4222,9410.0
2022-11-03 12:40:00,250.37,250.65,250.21,250.53,4955.0,238.5175,238.7842,238.365,238.6699,4955.0
2022-11-03 12:50:00,250.62,251.23,250.62,251.12,14969.0,238.7556,239.3368,238.7556,239.232,14969.0
2022-11-03 13:00:00,251.0,251.0,250.1,250.29,20359.0,239.1177,239.1177,238.2603,238.4413,20359.0
2022-11-03 13:10:00,250.34,250.68,250.28,250.52,15440.0,238.4889,238.8128,238.4317,238.6604,15440.0
2022-11-03 13:20:00,250.55,250.72,250.51,250.56,5719.0,238.689,238.8509,238.6508,238.6985,5719.0
2022-11-03 13:30:00,250.63,250.68,250.5,250.61,9030.0,238.7652,238.8128,238.6413,238.7461,9030.0
2022-11-03 13:40:00,250.69,250.69,250.21,250.42,4850.0,238.8223,238.8223,238.365,238.5651,4850.0
2022-11-03 13:50:00,250.35,250.53,249.83,249.83,8654.0,238.4984,238.6699,238.003,238.003,8654.0
2022-11-03 14:00:00,249.88,250.2,249.68,250.06,11939.0,238.0507,238.3555,237.8601,238.2222,11939.0
2022-11-03 14:10:00,250.07,250.83,249.97,250.83,8616.0,238.2317,238.9557,238.1364,238.9557,8616.0
2022-11-03 14:20:00,250.92,251.27,250.8,251.16,13616.0,239.0414,239.3749,238.9271,239.2701,13616.0
2022-11-03 14:30:00,251.16,251.22,250.55,250.55,10749.0,239.2701,239.3272,238.689,238.689,10749.0
2022-11-03 14:40:00,250.59,250.8,250.32,250.72,17974.0,238.7271,238.9271,238.4698,238.8509,17974.0
2022-11-03 14:50:00,250.79,251.08,250.63,250.93,24280.0,238.9176,239.1939,238.7652,239.051,24280.0
2022-11-03 15:00:00,250.97,251.03,250.41,250.41,12808.0,239.0891,239.1462,238.5556,238.5556,12808.0
2022-11-03 15:10:00,250.35,250.6,250.28,250.58,25962.0,238.4984,238.7366,238.4317,238.7175,25962.0
2022-11-03 15:20:00,250.62,250.74,250.09,250.09,24861.0,238.7556,238.87,238.2507,238.2507,24861.0
2022-11-03 15:30:00,250.05,250.56,249.6,249.66,57927.0,238.2126,238.6985,237.7839,237.8411,57927.0
2022-11-03 15:40:00,249.72,249.91,249.22,249.22,35689.0,237.8982,238.0793,237.4219,237.4219,35689.0
2022-11-03 15:50:00,249.28,249.32,248.74,249.03,165936.0,237.4791,237.5172,236.9646,237.2409,165936.0
2022-11-04 09:30:00,250.31,251.37,249.24,249.95,28837.0,238.4603,239.4701,237.441,238.1174,28837.0
2022-11-04 09:40:00,249.85,250.52,249.6,249.88,19474.0,238.0221,238.6604,237.7839,238.0507,19474.0
2022-11-04 09:50:00,249.87,250.21,249.15,249.38,12024.0,238.0411,238.365,237.3552,237.5743,12024.0
2022-11-04 10:00:00,249.36,250.57,249.36,250.31,14312.0,237.5553,238.708,237.5553,238.4603,14312.0
2022-11-04 10:10:00,250.34,251.39,250.33,250.57,12442.0,238.4889,239.4892,238.4794,238.708,12442.0
2022-11-04 10:20:00,250.78,250.79,250.25,250.56,19347.0,238.9081,238.9176,238.4032,238.6985,19347.0
2022-11-04 10:30:00,250.42,250.79,249.96,250.18,28606.0,238.5651,238.9176,238.1269,238.3365,28606.0
2022-11-04 10:40:00,250.31,250.99,249.81,249.83,11762.0,238.4603,239.1081,237.984,238.003,11762.0
2022-11-04 10:50:00,249.94,250.02,249.29,249.36,17885.0,238.1078,238.184,237.4886,237.5553,17885.0
2022-11-04 11:00:00,249.43,249.96,249.33,249.37,14950.0,237.622,238.1269,237.5267,237.5648,14950.0
2022-11-04 11:10:00,249.41,249.41,248.82,248.95,9590.0,237.6029,237.6029,237.0409,237.1647,9590.0
2022-11-04 11:20:00,248.97,249.19,248.14,248.15,25032.0,237.1838,237.3933,236.393,236.4026,25032.0
2022-11-04 11:30:00,248.28,248.56,247.82,248.05,31104.0,236.5264,236.7932,236.0882,236.3073,31104.0
2022-11-04 11:40:00,247.93,248.22,247.75,247.86,22922.0,236.193,236.4693,236.0215,236.1263,22922.0
2022-11-04 11:50:00,247.76,247.76,246.65,246.79,25639.0,236.031,236.031,234.9736,235.107,25639.0
2022-11-04 12:00:00,246.78,246.88,246.06,246.61,17031.0,235.0974,235.1927,234.4115,234.9355,17031.0
2022-11-04 12:10:00,246.59,247.28,246.5,247.23,5129.0,234.9164,235.5738,234.8307,235.5261,5129.0
2022-11-04 12:20:00,247.24,247.59,246.9,247.58,5964.0,235.5356,235.8691,235.2117,235.8596,5964.0
2022-11-04 12:30:00,247.43,247.5,246.54,246.82,18981.0,235.7167,235.7833,234.8688,235.1355,18981.0
2022-11-04 12:40:00,246.84,247.24,246.62,246.89,6254.0,235.1546,235.5356,234.945,235.2022,6254.0
2022-11-04 12:50:00,247.0,247.28,246.78,247.19,3994.0,235.307,235.5738,235.0974,235.488,3994.0
2022-11-04 13:00:00,247.25,247.51,246.78,246.78,8132.0,235.5452,235.7929,235.0974,235.0974,8132.0
2022-11-04 13:10:00,246.75,247.88,246.65,247.56,9076.0,235.0688,236.1454,234.9736,235.8405,9076.0
2022-11-04 13:20:00,247.51,247.56,247.13,247.13,8617.0,235.7929,235.8405,235.4309,235.4309,8617.0
2022-11-04 13:30:00,247.27,247.33,246.79,246.9,18933.0,235.5642,235.6214,235.107,235.2117,18933.0
2022-11-04 13:40:00,246.83,246.89,245.84,246.1,30783.0,235.1451,235.2022,234.2019,234.4496,30783.0
2022-11-04 13:50:00,246.12,246.15,245.8,245.88,9957.0,234.4687,234.4973,234.1638,234.24,9957.0
2022-11-04 14:00:00,245.94,245.99,245.44,245.52,16637.0,234.2972,234.3448,233.8209,233.8971,16637.0
2022-11-04 14:10:00,245.47,245.62,245.32,245.59,35387.0,233.8494,233.9923,233.7065,233.9638,35387.0
2022-11-04 14:20:00,245.59,246.47,245.49,246.32,12934.0,233.9638,234.8021,233.8685,234.6592,12934.0
2022-11-04 14:30:00,246.46,246.76,246.24,246.63,5686.0,234.7926,235.0784,234.583,234.9545,5686.0
2022-11-04 14:40:00,246.62,247.23,246.47,246.9,12718.0,234.945,235.5261,234.8021,235.2117,12718.0
2022-11-04 14:50:00,246.99,247.54,246.88,247.4,9094.0,235.2975,235.8214,235.1927,235.6881,9094.0
2022-11-04 15:00:00,247.4,247.76,247.14,247.74,16774.0,235.6881,236.031,235.4404,236.012,16774.0
2022-11-04 15:10:00,247.74,247.78,247.29,247.32,12156.0,236.012,236.0501,235.5833,235.6119,12156.0
2022-11-04 15:20:00,247.27,247.27,246.81,247.01,14999.0,235.5642,235.5642,235.126,235.3165,14999.0
2022-11-04 15:30:00,246.99,247.25,246.87,247.0,91020.0,235.2975,235.5452,235.1832,235.307,91020.0
2022-11-04 15:40:00,246.99,247.62,246.53,247.33,68775.0,235.2975,235.8977,234.8593,235.6214,68775.0
2022-11-04 15:50:00,247.44,248.17,247.01,248.13,208754.0,235.7262,236.4216,235.3165,236.3835,208754.0
2022-11-07 09:30:00,248.1,249.36,247.66,248.93,19599.0,236.3549,237.5553,235.9358,237.1456,19599.0
2022-11-07 09:40:00,248.99,250.43,248.27,249.39,44289.0,237.2028,238.5746,236.5169,237.5839,44289.0
2022-11-07 09:50:00,250.02,250.14,248.96,249.03,14891.0,238.184,238.2984,237.1742,237.2409,14891.0
2022-11-07 10:00:00,249.39,249.91,248.99,249.16,29978.0,237.5839,238.0793,237.2028,237.3648,29978.0
2022-11-07 10:10:00,249.23,250.3,249.2,250.09,16374.0,237.4314,238.4508,237.4029,238.2507,16374.0
2022-11-07 10:20:00,250.01,250.09,249.09,249.29,9726.0,238.1745,238.2507,237.2981,237.4886,9726.0
2022-11-07 10:30:00,249.37,249.85,249.16,249.49,14531.0,237.5648,238.0221,237.3648,237.6791,14531.0
2022-11-07 10:40:00,249.6,250.41,249.53,249.97,39728.0,237.7839,238.5556,237.7172,238.1364,39728.0
2022-11-07 10:50:00,249.85,250.57,249.52,250.17,45475.0,238.0221,238.708,237.7077,238.3269,45475.0
2022-11-07 11:00:00,250.17,250.34,249.59,249.59,12663.0,238.3269,238.4889,237.7744,237.7744,12663.0
2022-11-07 11:10:00,249.6,250.5,249.59,249.75,15270.0,237.7839,238.6413,237.7744,237.9268,15270.0
2022-11-07 11:20:00,249.67,249.97,249.38,249.63,9399.0,237.8506,238.1364,237.5743,237.8125,9399.0
2022-11-07 11:30:00,249.65,250.7,249.59,250.7,55692.0,237.8316,238.8319,237.7744,238.8319,55692.0
2022-11-07 11:40:00,250.47,250.51,249.61,249.87,11445.0,238.6127,238.6508,237.7935,238.0411,11445.0
2022-11-07 11:50:00,249.91,250.07,249.73,249.8,11176.0,238.0793,238.2317,237.9078,237.9745,11176.0
2022-11-07 12:00:00,249.78,249.92,249.48,249.86,5578.0,237.9554,238.0888,237.6696,238.0316,5578.0
2022-11-07 12:10:00,249.91,249.98,249.7,249.81,4463.0,238.0793,238.1459,237.8792,237.984,4463.0
2022-11-07 12:20:00,249.75,250.34,249.73,250.31,9798.0,237.9268,238.4889,237.9078,238.4603,9798.0
2022-11-07 12:30:00,250.36,250.44,250.08,250.29,22299.0,238.5079,238.5842,238.2412,238.4413,22299.0
2022-11-07 12:40:00,250.27,250.65,250.12,250.21,23145.0,238.4222,238.7842,238.2793,238.365,23145.0
2022-11-07 12:50:00,250.15,250.24,249.9,249.98,7676.0,238.3079,238.3936,238.0697,238.1459,7676.0
2022-11-07 13:00:00,250.05,250.64,249.97,250.5,15993.0,238.2126,238.7747,238.1364,238.6413,15993.0
2022-11-07 13:10:00,250.53,250.65,250.35,250.44,16855.0,238.6699,238.7842,238.4984,238.5842,16855.0
2022-11-07 13:20:00,250.43,250.5,250.15,250.22,20953.0,238.5746,238.6413,238.3079,238.3746,20953.0
2022-11-07 13:30:00,250.29,250.77,250.25,250.77,15497.0,238.4413,238.8985,238.4032,238.8985,15497.0
2022-11-07 13:40:00,250.81,250.91,250.52,250.7,24742.0,238.9366,239.0319,238.6604,238.8319,24742.0
2022-11-07 13:50:00,250.67,251.0,250.49,250.54,21325.0,238.8033,239.1177,238.6318,238.6794,21325.0
2022-11-07 14:00:00,250.58,251.0,250.57,250.95,14058.0,238.7175,239.1177,238.708,239.07,14058.0
2022-11-07 14:10:00,251.05,251.54,251.0,251.53,33610.0,239.1653,239.6321,239.1177,239.6226,33610.0
2022-11-07 14:20:00,251.5,251.59,251.21,251.42,53545.0,239.594,239.6797,239.3177,239.5178,53545.0
2022-11-07 14:30:00,251.58,251.91,251.49,251.65,24466.0,239.6702,239.9846,239.5845,239.7369,24466.0
2022-11-07 14:40:00,251.68,251.74,251.31,251.47,31574.0,239.7655,239.8226,239.413,239.5654,31574.0
2022-11-07 14:50:00,251.47,251.65,251.24,251.24,19850.0,239.5654,239.7369,239.3463,239.3463,19850.0
2022-11-07 15:00:00,251.27,251.58,251.27,251.44,18545.0,239.3749,239.6702,239.3749,239.5368,18545.0
2022-11-07 15:10:00,251.46,251.96,251.36,251.86,33918.0,239.5559,240.0322,239.4606,239.9369,33918.0
2022-11-07 15:20:00,251.9,251.95,251.64,251.89,46187.0,239.975,240.0227,239.7274,239.9655,46187.0
2022-11-07 15:30:00,251.95,252.22,251.64,251.68,57776.0,240.0227,240.2799,239.7274,239.7655,57776.0
2022-11-07 15:40:00,251.64,251.86,251.42,251.6,57292.0,239.7274,239.9369,239.5178,239.6892,57292.0
2022-11-07 15:50:00,251.61,251.68,250.89,251.17,181277.0,239.6988,239.7655,239.0129,239.2796,181277.0
2022-11-08 09:30:00,252.55,252.57,251.35,252.04,45153.0,240.5943,240.6133,239.4511,240.1084,45153.0
2022-11-08 09:40:00,252.34,253.36,251.83,252.93,63322.0,240.3942,241.3659,239.9084,240.9563,63322.0
2022-11-08 09:50:00,252.72,253.76,252.48,252.77,24242.0,240.7562,241.747,240.5276,240.8039,24242.0
2022-11-08 10:00:00,252.79,253.45,252.69,253.0,29695.0,240.8229,241.4517,240.7276,241.023,29695.0
2022-11-08 10:10:00,252.85,252.96,251.16,252.43,56601.0,240.8801,240.9849,239.2701,240.48,56601.0
2022-11-08 10:20:00,252.53,252.84,252.19,252.32,25519.0,240.5752,240.8705,240.2513,240.3752,25519.0
2022-11-08 10:30:00,252.49,253.16,252.19,252.7,44188.0,240.5371,241.1754,240.2513,240.7372,44188.0
2022-11-08 10:40:00,252.76,253.39,252.75,252.96,26915.0,240.7943,241.3945,240.7848,240.9849,26915.0
2022-11-08 10:50:00,253.02,253.59,252.76,253.05,88575.0,241.042,241.585,240.7943,241.0706,88575.0
2022-11-08 11:00:00,253.05,253.23,252.31,252.72,38699.0,241.0706,241.2421,240.3656,240.7562,38699.0
2022-11-08 11:10:00,252.8,253.18,252.63,252.87,23421.0,240.8324,241.1944,240.6705,240.8991,23421.0
2022-11-08 11:20:00,252.88,253.34,252.76,252.94,26165.0,240.9087,241.3469,240.7943,240.9658,26165.0
2022-11-08 11:30:00,252.85,253.3,252.84,253.04,27540.0,240.8801,241.3088,240.8705,241.0611,27540.0
2022-11-08 11:40:00,253.4,253.89,253.31,253.46,24226.0,241.404,241.8708,241.3183,241.4612,24226.0
2022-11-08 11:50:00,253.43,253.46,252.85,252.96,15722.0,241.4326,241.4612,240.8801,240.9849,15722.0
2022-11-08 12:00:00,252.89,252.89,251.88,251.95,55054.0,240.9182,240.9182,239.956,240.0227,55054.0
2022-11-08 12:10:00,252.05,253.22,252.0,253.22,29633.0,240.1179,241.2326,240.0703,241.2326,29633.0
2022-11-08 12:20:00,253.18,253.87,252.88,253.5,98594.0,241.1944,241.8518,240.9087,241.4993,98594.0
2022-11-08 12:30:00,253.55,253.7,253.22,253.57,55305.0,241.5469,241.6898,241.2326,241.566,55305.0
2022-11-08 12:40:00,253.55,254.21,253.51,254.11,38487.0,241.5469,242.1757,241.5088,242.0804,38487.0
2022-11-08 12:50:00,254.17,254.17,253.41,253.59,42349.0,242.1376,242.1376,241.4136,241.585,42349.0
2022-11-08 13:00:00,253.58,253.97,253.52,253.55,45179.0,241.5755,241.9471,241.5184,241.5469,45179.0
2022-11-08 13:10:00,253.56,253.9,253.21,253.25,40737.0,241.5565,241.8804,241.223,241.2611,40737.0
2022-11-08 13:20:00,253.26,253.26,252.22,252.31,16808.0,241.2707,241.2707,240.2799,240.3656,16808.0
2022-11-08 13:30:00,252.3,252.32,251.71,251.88,31095.0,240.3561,240.3752,239.794,239.956,31095.0
2022-11-08 13:40:00,251.85,252.29,251.69,251.71,15702.0,239.9274,240.3466,239.775,239.794,15702.0
2022-11-08 13:50:00,251.61,251.76,250.68,250.95,50013.0,239.6988,239.8417,238.8128,239.07,50013.0
2022-11-08 14:00:00,250.95,251.25,250.61,250.61,15596.0,239.07,239.3558,238.7461,238.7461,15596.0
2022-11-08 14:10:00,250.59,250.75,250.29,250.34,14377.0,238.7271,238.8795,238.4413,238.4889,14377.0
2022-11-08 14:20:00,250.38,250.38,249.24,249.24,32021.0,238.527,238.527,237.441,237.441,32021.0
2022-11-08 14:30:00,249.37,250.39,249.08,250.29,16644.0,237.5648,238.5365,237.2885,238.4413,16644.0
2022-11-08 14:40:00,250.47,251.11,250.3,251.0,20714.0,238.6127,239.2224,238.4508,239.1177,20714.0
2022-11-08 14:50:00,251.04,251.38,250.94,251.06,13847.0,239.1558,239.4797,239.0605,239.1748,13847.0
2022-11-08 15:00:00,251.05,251.57,251.05,251.24,19828.0,239.1653,239.6607,239.1653,239.3463,19828.0
2022-11-08 15:10:00,251.3,251.56,251.11,251.51,30096.0,239.4034,239.6511,239.2224,239.6035,30096.0
2022-11-08 15:20:00,251.61,251.63,251.21,251.63,42735.0,239.6988,239.7178,239.3177,239.7178,42735.0
2022-11-08 15:30:00,251.59,252.18,251.5,251.81,34886.0,239.6797,240.2418,239.594,239.8893,34886.0
2022-11-08 15:40:00,251.81,252.03,251.58,251.77,34452.0,239.8893,240.0989,239.6702,239.8512,34452.0
2022-11-08 15:50:00,251.77,251.83,250.84,251.17,160554.0,239.8512,239.9084,238.9652,239.2796,160554.0
2022-11-09 09:30:00,250.0,250.78,249.2,250.26,34618.0,238.165,238.9081,237.4029,238.4127,34618.0
2022-11-09 09:40:00,250.12,251.88,250.11,251.36,8842.0,238.2793,239.956,238.2698,239.4606,8842.0
2022-11-09 09:50:00,251.08,251.75,250.22,250.3,10333.0,239.1939,239.8321,238.3746,238.4508,10333.0
2022-11-09 10:00:00,250.49,251.49,250.39,251.19,15014.0,238.6318,239.5845,238.5365,239.2987,15014.0
2022-11-09 10:10:00,251.11,251.18,250.58,250.98,14794.0,239.2224,239.2891,238.7175,239.0986,14794.0
2022-11-09 10:20:00,251.0,251.26,250.41,250.87,7789.0,239.1177,239.3653,238.5556,238.9938,7789.0
2022-11-09 10:30:00,250.98,251.2,250.33,250.85,14121.0,239.0986,239.3082,238.4794,238.9748,14121.0
2022-11-09 10:40:00,250.93,250.97,250.23,250.48,10130.0,239.051,239.0891,238.3841,238.6223,10130.0
2022-11-09 10:50:00,250.38,250.6,249.64,249.78,12759.0,238.527,238.7366,237.822,237.9554,12759.0
2022-11-09 11:00:00,249.7,250.16,249.67,250.13,7902.0,237.8792,238.3174,237.8506,238.2888,7902.0
2022-11-09 11:10:00,250.11,250.39,249.94,250.01,9543.0,238.2698,238.5365,238.1078,238.1745,9543.0
2022-11-09 11:20:00,249.91,250.1,249.53,249.94,16473.0,238.0793,238.2603,237.7172,238.1078,16473.0
2022-11-09 11:30:00,249.74,249.83,249.5,249.66,5887.0,237.9173,238.003,237.6887,237.8411,5887.0
2022-11-09 11:40:00,249.61,250.11,249.55,249.94,9419.0,237.7935,238.2698,237.7363,238.1078,9419.0
2022-11-09 11:50:00,249.98,250.08,249.6,249.61,8558.0,238.1459,238.2412,237.7839,237.7935,8558.0
2022-11-09 12:00:00,249.56,249.6,248.99,249.04,12276.0,237.7458,237.7839,237.2028,237.2504,12276.0
2022-11-09 12:10:00,248.95,249.03,248.55,248.73,9852.0,237.1647,237.2409,236.7836,236.9551,9852.0
2022-11-09 12:20:00,248.71,248.76,248.38,248.49,12703.0,236.9361,236.9837,236.6217,236.7265,12703.0
2022-11-09 12:30:00,248.38,248.41,247.92,247.93,10481.0,236.6217,236.6503,236.1835,236.193,10481.0
2022-11-09 12:40:00,247.93,248.07,247.48,247.83,10821.0,236.193,236.3264,235.7643,236.0977,10821.0
2022-11-09 12:50:00,247.78,247.94,247.56,247.82,6795.0,236.0501,236.2025,235.8405,236.0882,6795.0
2022-11-09 13:00:00,247.9,248.17,247.19,247.19,14664.0,236.1644,236.4216,235.488,235.488,14664.0
2022-11-09 13:10:00,247.26,247.33,246.64,246.78,25473.0,235.5547,235.6214,234.9641,235.0974,25473.0
2022-11-09 13:20:00,246.97,247.16,246.73,246.95,24310.0,235.2784,235.4594,235.0498,235.2594,24310.0
2022-11-09 13:30:00,246.9,246.9,245.69,245.69,8545.0,235.2117,235.2117,234.059,234.059,8545.0
2022-11-09 13:40:00,245.67,245.8,245.29,245.6,14186.0,234.04,234.1638,233.678,233.9733,14186.0
2022-11-09 13:50:00,245.66,245.7,245.15,245.4,8553.0,234.0304,234.0686,233.5446,233.7828,8553.0
2022-11-09 14:00:00,245.38,245.38,244.95,245.25,27624.0,233.7637,233.7637,233.3541,233.6399,27624.0
2022-11-09 14:10:00,245.26,245.35,244.64,244.84,28201.0,233.6494,233.7351,233.0587,233.2493,28201.0
2022-11-09 14:20:00,244.83,244.9,244.12,244.23,26643.0,233.2397,233.3064,232.5634,232.6681,26643.0
2022-11-09 14:30:00,244.29,244.4,243.9,243.9,32503.0,232.7253,232.8301,232.3538,232.3538,32503.0
2022-11-09 14:40:00,243.92,244.26,243.73,243.84,19371.0,232.3728,232.6967,232.1918,232.2966,19371.0
2022-11-09 14:50:00,243.78,244.0,243.32,243.56,20146.0,232.2394,232.449,231.8012,232.0299,20146.0
2022-11-09 15:00:00,243.51,244.0,243.35,243.78,27171.0,231.9822,232.449,231.8298,232.2394,27171.0
2022-11-09 15:10:00,243.7,243.8,243.15,243.32,32258.0,232.1632,232.2585,231.6393,231.8012,32258.0
2022-11-09 15:20:00,243.3,243.53,243.16,243.25,32064.0,231.7822,232.0013,231.6488,231.7345,32064.0
2022-11-09 15:30:00,243.26,243.3,242.84,243.01,32966.0,231.7441,231.7822,231.3439,231.5059,32966.0
2022-11-09 15:40:00,242.98,242.98,242.04,242.11,47826.0,231.4773,231.4773,230.5818,230.6485,47826.0
2022-11-09 15:50:00,242.14,242.78,242.04,242.4,168588.0,230.6771,231.2868,230.5818,230.9248,168588.0
2022-11-10 09:30:00,246.86,247.14,243.08,244.01,80156.0,235.1736,235.4404,231.5726,232.4586,80156.0
2022-11-10 09:40:00,243.94,245.99,243.43,245.93,38035.0,232.3919,234.3448,231.906,234.2877,38035.0
2022-11-10 09:50:00,245.86,246.75,245.17,246.48,34283.0,234.221,235.0688,233.5636,234.8116,34283.0
2022-11-10 10:00:00,246.52,247.5,246.5,247.26,38552.0,234.8497,235.7833,234.8307,235.5547,38552.0
2022-11-10 10:10:00,247.14,248.0,247.08,247.76,27270.0,235.4404,236.2597,235.3832,236.031,27270.0
2022-11-10 10:20:00,247.92,248.71,247.67,247.78,23758.0,236.1835,236.9361,235.9453,236.0501,23758.0
2022-11-10 10:30:00,247.84,247.84,246.85,247.1,20199.0,236.1072,236.1072,235.1641,235.4023,20199.0
2022-11-10 10:40:00,246.94,247.98,246.93,247.91,34514.0,235.2499,236.2406,235.2403,236.1739,34514.0
2022-11-10 10:50:00,247.82,248.0,247.49,247.86,19301.0,236.0882,236.2597,235.7738,236.1263,19301.0
2022-11-10 11:00:00,247.86,247.9,247.5,247.83,18487.0,236.1263,236.1644,235.7833,236.0977,18487.0
2022-11-10 11:10:00,247.83,248.4,247.63,248.34,16118.0,236.0977,236.6407,235.9072,236.5836,16118.0
2022-11-10 11:20:00,248.4,249.35,248.4,249.31,18410.0,236.6407,237.5458,236.6407,237.5077,18410.0
2022-11-10 11:30:00,249.49,250.06,249.36,249.85,22205.0,237.6791,238.2222,237.5553,238.0221,22205.0
2022-11-10 11:40:00,249.98,250.75,249.93,250.53,20295.0,238.1459,238.8795,238.0983,238.6699,20295.0
2022-11-10 11:50:00,250.45,250.75,249.95,250.25,27490.0,238.5937,238.8795,238.1174,238.4032,27490.0
2022-11-10 12:00:00,250.17,250.17,249.09,249.33,18237.0,238.3269,238.3269,237.2981,237.5267,18237.0
2022-11-10 12:10:00,249.35,250.05,249.33,250.05,27600.0,237.5458,238.2126,237.5267,238.2126,27600.0
2022-11-10 12:20:00,249.96,249.96,248.93,249.11,12906.0,238.1269,238.1269,237.1456,237.3171,12906.0
2022-11-10 12:30:00,248.99,249.16,248.85,249.02,8887.0,237.2028,237.3648,237.0694,237.2314,8887.0
2022-11-10 12:40:00,249.1,249.49,248.59,248.68,11168.0,237.3076,237.6791,236.8217,236.9075,11168.0
2022-11-10 12:50:00,248.65,248.65,247.8,248.11,6337.0,236.8789,236.8789,236.0691,236.3645,6337.0
2022-11-10 13:00:00,248.02,248.6,248.02,248.6,20972.0,236.2787,236.8313,236.2787,236.8313,20972.0
2022-11-10 13:10:00,248.69,249.26,248.56,248.93,9708.0,236.917,237.46,236.7932,237.1456,9708.0
2022-11-10 13:20:00,248.94,249.26,248.87,249.26,10225.0,237.1552,237.46,237.0885,237.46,10225.0
2022-11-10 13:30:00,249.28,249.71,249.16,249.5,10477.0,237.4791,237.8887,237.3648,237.6887,10477.0
2022-11-10 13:40:00,249.5,249.8,249.48,249.8,8646.0,237.6887,237.9745,237.6696,237.9745,8646.0
2022-11-10 13:50:00,249.74,250.0,249.19,249.73,146608.0,237.9173,238.165,237.3933,237.9078,146608.0
2022-11-10 14:00:00,249.8,250.2,249.79,250.0,23080.0,237.9745,238.3555,237.9649,238.165,23080.0
2022-11-10 14:10:00,249.95,250.47,249.86,250.14,25425.0,238.1174,238.6127,238.0316,238.2984,25425.0
2022-11-10 14:20:00,250.19,250.84,250.1,250.8,12169.0,238.346,238.9652,238.2603,238.9271,12169.0
2022-11-10 14:30:00,250.69,251.11,250.49,251.1,8985.0,238.8223,239.2224,238.6318,239.2129,8985.0
2022-11-10 14:40:00,251.01,251.4,250.86,251.29,9069.0,239.1272,239.4987,238.9843,239.3939,9069.0
2022-11-10 14:50:00,251.3,251.86,251.24,251.72,15228.0,239.4034,239.9369,239.3463,239.8036,15228.0
2022-11-10 15:00:00,251.78,252.45,251.74,252.4,23926.0,239.8607,240.499,239.8226,240.4514,23926.0
2022-11-10 15:10:00,252.45,252.94,252.36,252.56,43522.0,240.499,240.9658,240.4133,240.6038,43522.0
2022-11-10 15:20:00,252.55,253.08,252.45,252.99,35939.0,240.5943,241.0992,240.499,241.0134,35939.0
2022-11-10 15:30:00,252.99,253.42,252.96,253.29,44427.0,241.0134,241.4231,240.9849,241.2992,44427.0
2022-11-10 15:40:00,253.31,253.92,253.13,253.92,63382.0,241.3183,241.8994,241.1468,241.8994,63382.0
2022-11-10 15:50:00,254.0,254.12,253.01,253.68,192799.0,241.9756,242.09,241.0325,241.6708,192799.0
2022-11-11 09:30:00,255.1,255.95,253.67,253.71,62304.0,243.0236,243.8333,241.6613,241.6994,62304.0
2022-11-11 09:40:00,253.81,254.41,252.87,253.24,21465.0,241.7946,242.3662,240.8991,241.2516,21465.0
2022-11-11 09:50:00,253.31,254.55,253.18,253.74,9312.0,241.3183,242.4996,241.1944,241.7279,9312.0
2022-11-11 10:00:00,253.6,254.17,251.44,251.86,16513.0,241.5946,242.1376,239.5368,239.9369,16513.0
2022-11-11 10:10:00,252.0,252.35,250.75,250.78,20660.0,240.0703,240.4037,238.8795,238.9081,20660.0
2022-11-11 10:20:00,250.81,251.92,250.67,250.94,20333.0,238.9366,239.9941,238.8033,239.0605,20333.0
2022-11-11 10:30:00,250.96,251.27,250.18,250.36,15642.0,239.0795,239.3749,238.3365,238.5079,15642.0
2022-11-11 10:40:00,250.36,250.73,249.63,250.73,62478.0,238.5079,238.8604,237.8125,238.8604,62478.0
2022-11-11 10:50:00,250.73,250.78,249.34,249.67,16885.0,238.8604,238.9081,237.5362,237.8506,16885.0
2022-11-11 11:00:00,249.76,250.11,248.67,248.68,12231.0,237.9364,238.2698,236.898,236.9075,12231.0
2022-11-11 11:10:00,248.69,249.2,248.51,248.9,25231.0,236.917,237.4029,236.7455,237.1171,25231.0
2022-11-11 11:20:00,248.9,249.13,247.91,248.07,11059.0,237.1171,237.3362,236.1739,236.3264,11059.0
2022-11-11 11:30:00,248.14,249.44,247.98,248.99,15212.0,236.393,237.6315,236.2406,237.2028,15212.0
2022-11-11 11:40:00,248.78,249.05,247.48,247.65,26517.0,237.0027,237.26,235.7643,235.9262,26517.0
2022-11-11 11:50:00,247.77,247.84,247.0,247.08,26834.0,236.0406,236.1072,235.307,235.3832,26834.0
2022-11-11 12:00:00,247.09,248.0,247.0,247.42,31228.0,235.3928,236.2597,235.307,235.7071,31228.0
2022-11-11 12:10:00,247.5,248.21,247.39,247.88,18926.0,235.7833,236.4597,235.6785,236.1454,18926.0
2022-11-11 12:20:00,247.95,248.02,247.55,248.02,10331.0,236.212,236.2787,235.831,236.2787,10331.0
2022-11-11 12:30:00,247.88,248.03,247.13,247.2,12932.0,236.1454,236.2883,235.4309,235.4975,12932.0
2022-11-11 12:40:00,247.07,247.11,246.18,246.22,35333.0,235.3737,235.4118,234.5258,234.5639,35333.0
2022-11-11 12:50:00,246.22,246.74,245.93,246.47,21135.0,234.5639,235.0593,234.2877,234.8021,21135.0
2022-11-11 13:00:00,246.62,247.24,246.56,247.22,5011.0,234.945,235.5356,234.8878,235.5166,5011.0
2022-11-11 13:10:00,247.26,248.09,247.22,248.04,27242.0,235.5547,236.3454,235.5166,236.2978,27242.0
2022-11-11 13:20:00,247.91,247.99,247.48,247.48,14859.0,236.1739,236.2501,235.7643,235.7643,14859.0
2022-11-11 13:30:00,247.49,247.59,246.85,247.25,13039.0,235.7738,235.8691,235.1641,235.5452,13039.0
2022-11-11 13:40:00,247.26,247.61,246.9,247.61,20796.0,235.5547,235.8881,235.2117,235.8881,20796.0
2022-11-11 13:50:00,247.62,247.66,247.18,247.44,15738.0,235.8977,235.9358,235.4785,235.7262,15738.0
2022-11-11 14:00:00,247.53,247.8,247.44,247.71,20663.0,235.8119,236.0691,235.7262,235.9834,20663.0
2022-11-11 14:10:00,247.72,248.48,247.68,248.03,24250.0,235.9929,236.7169,235.9548,236.2883,24250.0
2022-11-11 14:20:00,248.17,249.6,248.17,249.55,7681.0,236.4216,237.7839,236.4216,237.7363,7681.0
2022-11-11 14:30:00,249.54,250.58,249.54,250.58,12410.0,237.7268,238.7175,237.7268,238.7175,12410.0
2022-11-11 14:40:00,250.51,250.78,250.39,250.46,9185.0,238.6508,238.9081,238.5365,238.6032,9185.0
2022-11-11 14:50:00,250.48,251.13,250.39,251.13,12608.0,238.6223,239.2415,238.5365,239.2415,12608.0
2022-11-11 15:00:00,251.05,251.19,250.69,250.69,7466.0,239.1653,239.2987,238.8223,238.8223,7466.0
2022-11-11 15:10:00,250.72,250.72,250.24,250.56,8425.0,238.8509,238.8509,238.3936,238.6985,8425.0
2022-11-11 15:20:00,250.62,250.87,250.51,250.54,10728.0,238.7556,238.9938,238.6508,238.6794,10728.0
2022-11-11 15:30:00,250.49,250.65,249.71,249.85,23918.0,238.6318,238.7842,237.8887,238.0221,23918.0
2022-11-11 15:40:00,249.89,250.58,249.89,250.1,25097.0,238.0602,238.7175,238.0602,238.2603,25097.0
2022-11-11 15:50:00,250.06,250.1,248.85,249.17,111410.0,238.2222,238.2603,237.0694,237.3743,111410.0
2022-11-14 09:30:00,249.64,252.12,249.64,251.81,27162.0,237.822,240.1846,237.822,239.8893,27162.0
2022-11-14 09:40:00,251.64,252.54,251.45,251.95,18019.0,239.7274,240.5847,239.5463,240.0227,18019.0
2022-11-14 09:50:00,251.66,252.52,251.08,252.52,40679.0,239.7464,240.5657,239.1939,240.5657,40679.0
2022-11-14 10:00:00,252.54,253.34,252.51,253.27,39230.0,240.5847,241.3469,240.5562,241.2802,39230.0
2022-11-14 10:10:00,253.14,254.24,252.88,253.19,32569.0,241.1563,242.2043,240.9087,241.204,32569.0
2022-11-14 10:20:00,253.38,254.04,253.36,253.63,13039.0,241.385,242.0137,241.3659,241.6231,13039.0
2022-11-14 10:30:00,253.56,253.75,253.06,253.42,9029.0,241.5565,241.7375,241.0801,241.4231,9029.0
2022-11-14 10:40:00,253.25,253.97,252.57,252.71,9461.0,241.2611,241.9471,240.6133,240.7467,9461.0
2022-11-14 10:50:00,252.81,252.82,251.73,252.1,12123.0,240.842,240.8515,239.8131,240.1656,12123.0
2022-11-14 11:00:00,252.12,252.21,250.87,250.89,18160.0,240.1846,240.2704,238.9938,239.0129,18160.0
2022-11-14 11:10:00,251.0,251.04,249.87,250.17,16660.0,239.1177,239.1558,238.0411,238.3269,16660.0
2022-11-14 11:20:00,250.23,250.26,249.46,249.56,14720.0,238.3841,238.4127,237.6506,237.7458,14720.0
2022-11-14 11:30:00,249.46,250.64,249.44,249.83,16344.0,237.6506,238.7747,237.6315,238.003,16344.0
2022-11-14 11:40:00,250.02,250.53,249.82,250.44,16983.0,238.184,238.6699,237.9935,238.5842,16983.0
2022-11-14 11:50:00,250.2,250.62,249.92,250.62,7289.0,238.3555,238.7556,238.0888,238.7556,7289.0
2022-11-14 12:00:00,250.38,251.02,250.38,250.86,5916.0,238.527,239.1367,238.527,238.9843,5916.0
2022-11-14 12:10:00,251.02,251.45,250.81,251.26,9493.0,239.1367,239.5463,238.9366,239.3653,9493.0
2022-11-14 12:20:00,251.25,251.25,250.85,251.02,6191.0,239.3558,239.3558,238.9748,239.1367,6191.0
2022-11-14 12:30:00,251.03,251.66,250.94,251.53,14764.0,239.1462,239.7464,239.0605,239.6226,14764.0
2022-11-14 12:40:00,251.76,251.92,251.49,251.72,5859.0,239.8417,239.9941,239.5845,239.8036,5859.0
2022-11-14 12:50:00,251.67,251.67,250.71,250.71,17049.0,239.7559,239.7559,238.8414,238.8414,17049.0
2022-11-14 13:00:00,250.66,250.66,250.04,250.21,16170.0,238.7937,238.7937,238.2031,238.365,16170.0
2022-11-14 13:10:00,250.16,250.6,250.16,250.52,5985.0,238.3174,238.7366,238.3174,238.6604,5985.0
2022-11-14 13:20:00,250.55,251.0,250.46,250.73,11784.0,238.689,239.1177,238.6032,238.8604,11784.0
2022-11-14 13:30:00,250.61,250.73,250.42,250.54,6243.0,238.7461,238.8604,238.5651,238.6794,6243.0
2022-11-14 13:40:00,250.54,250.54,250.16,250.21,5743.0,238.6794,238.6794,238.3174,238.365,5743.0
2022-11-14 13:50:00,250.25,250.32,250.1,250.23,8684.0,238.4032,238.4698,238.2603,238.3841,8684.0
2022-11-14 14:00:00,250.18,250.18,249.55,249.73,25239.0,238.3365,238.3365,237.7363,237.9078,25239.0
2022-11-14 14:10:00,249.67,249.75,249.37,249.44,9800.0,237.8506,237.9268,237.5648,237.6315,9800.0
2022-11-14 14:20:00,249.38,249.73,249.17,249.7,15721.0,237.5743,237.9078,237.3743,237.8792,15721.0
2022-11-14 14:30:00,249.73,249.79,249.34,249.34,13820.0,237.9078,237.9649,237.5362,237.5362,13820.0
2022-11-14 14:40:00,249.31,249.42,248.65,248.65,13717.0,237.5077,237.6124,236.8789,236.8789,13717.0
2022-11-14 14:50:00,248.59,248.94,248.47,248.54,17673.0,236.8217,237.1552,236.7074,236.7741,17673.0
2022-11-14 15:00:00,248.56,249.12,248.55,248.85,9005.0,236.7932,237.3267,236.7836,237.0694,9005.0
2022-11-14 15:10:00,248.83,248.87,248.03,248.21,31734.0,237.0504,237.0885,236.2883,236.4597,31734.0
2022-11-14 15:20:00,248.22,248.24,247.93,248.16,23996.0,236.4693,236.4883,236.193,236.4121,23996.0
2022-11-14 15:30:00,248.17,248.23,247.83,247.9,25368.0,236.4216,236.4788,236.0977,236.1644,25368.0
2022-11-14 15:40:00,247.93,248.0,247.6,247.75,31790.0,236.193,236.2597,235.8786,236.0215,31790.0
2022-11-14 15:50:00,247.77,247.82,246.57,246.93,156214.0,236.0406,236.0882,234.8974,235.2403,156214.0
2022-11-15 09:30:00,251.8,254.2,251.22,254.14,80590.0,239.8798,242.1662,239.3272,242.109,80590.0
2022-11-15 09:40:00,254.11,254.14,252.91,253.08,22746.0,242.0804,242.109,240.9372,241.0992,22746.0
2022-11-15 09:50:00,252.78,253.43,252.39,253.21,21461.0,240.8134,241.4326,240.4418,241.223,21461.0
2022-11-15 10:00:00,253.01,254.97,253.01,253.76,53326.0,241.0325,242.8997,241.0325,241.747,53326.0
2022-11-15 10:10:00,253.76,253.89,252.47,253.29,19332.0,241.747,241.8708,240.5181,241.2992,19332.0
2022-11-15 10:20:00,253.27,255.0,253.13,254.99,32220.0,241.2802,242.9283,241.1468,242.9188,32220.0
2022-11-15 10:30:00,254.99,255.48,254.64,255.47,35972.0,242.9188,243.3856,242.5853,243.376,35972.0
2022-11-15 10:40:00,255.46,256.6,255.32,255.72,24865.0,243.3665,244.4525,243.2331,243.6142,24865.0
2022-11-15 10:50:00,255.85,256.83,255.78,256.05,19458.0,243.7381,244.6717,243.6714,243.9286,19458.0
2022-11-15 11:00:00,255.95,256.1,255.1,255.28,23640.0,243.8333,243.9762,243.0236,243.195,23640.0
2022-11-15 11:10:00,255.4,255.91,255.06,255.87,13576.0,243.3094,243.7952,242.9855,243.7571,13576.0
2022-11-15 11:20:00,255.91,256.55,255.91,256.48,13424.0,243.7952,244.4049,243.7952,244.3382,13424.0
2022-11-15 11:30:00,256.47,257.4,256.19,256.52,58222.0,244.3287,245.2147,244.062,244.3763,58222.0
2022-11-15 11:40:00,256.71,256.88,256.25,256.53,34699.0,244.5573,244.7193,244.1191,244.3859,34699.0
2022-11-15 11:50:00,256.55,257.19,256.55,256.93,12855.0,244.4049,245.0146,244.4049,244.7669,12855.0
2022-11-15 12:00:00,256.94,257.04,256.15,256.75,8290.0,244.7765,244.8717,244.0238,244.5954,8290.0
2022-11-15 12:10:00,256.77,256.77,255.78,255.84,13859.0,244.6145,244.6145,243.6714,243.7285,13859.0
2022-11-15 12:20:00,255.98,256.07,255.53,255.69,10655.0,243.8619,243.9476,243.4332,243.5856,10655.0
2022-11-15 12:30:00,255.57,256.02,255.39,255.96,17158.0,243.4713,243.9,243.2998,243.8428,17158.0
2022-11-15 12:40:00,255.99,256.07,255.41,256.06,13888.0,243.8714,243.9476,243.3189,243.9381,13888.0
2022-11-15 12:50:00,255.95,256.34,255.81,255.82,8123.0,243.8333,244.2049,243.6999,243.7095,8123.0
2022-11-15 13:00:00,255.9,256.24,255.79,255.8,15072.0,243.7857,244.1096,243.6809,243.6904,15072.0
2022-11-15 13:10:00,255.86,256.09,255.14,255.38,15873.0,243.7476,243.9667,243.0617,243.2903,15873.0
2022-11-15 13:20:00,255.4,255.76,254.96,255.52,31775.0,243.3094,243.6523,242.8902,243.4237,31775.0
2022-11-15 13:30:00,255.45,255.91,255.25,255.67,33385.0,243.357,243.7952,243.1665,243.5666,33385.0
2022-11-15 13:40:00,255.65,256.33,255.33,255.68,71090.0,243.5475,244.1953,243.2427,243.5761,71090.0
2022-11-15 13:50:00,255.62,256.32,255.62,256.01,14177.0,243.5189,244.1858,243.5189,243.8905,14177.0
2022-11-15 14:00:00,255.96,256.15,255.38,256.15,15392.0,243.8428,244.0238,243.2903,244.0238,15392.0
2022-11-15 14:10:00,256.15,257.16,256.14,256.79,18509.0,244.0238,244.986,244.0143,244.6336,18509.0
2022-11-15 14:20:00,256.98,257.27,256.6,257.14,17645.0,244.8146,245.0908,244.4525,244.967,17645.0
2022-11-15 14:30:00,257.24,257.24,256.73,256.74,19672.0,245.0622,245.0622,244.5764,244.5859,19672.0
2022-11-15 14:40:00,256.84,257.22,256.67,256.82,15308.0,244.6812,245.0432,244.5192,244.6621,15308.0
2022-11-15 14:50:00,256.74,257.48,256.66,257.32,21362.0,244.5859,245.2909,244.5097,245.1385,21362.0
2022-11-15 15:00:00,257.18,257.82,257.17,257.62,14453.0,245.0051,245.6148,244.9956,245.4243,14453.0
2022-11-15 15:10:00,257.7,258.2,257.56,258.11,18215.0,245.5005,245.9768,245.3671,245.8911,18215.0
2022-11-15 15:20:00,258.04,258.34,257.8,258.01,45028.0,245.8244,246.1102,245.5957,245.7958,45028.0
2022-11-15 15:30:00,258.0,258.0,257.3,257.92,54074.0,245.7863,245.7863,245.1194,245.7101,54074.0
2022-11-15 15:40:00,257.88,258.43,257.64,257.69,77206.0,245.672,246.1959,245.4433,245.4909,77206.0
2022-11-15 15:50:00,257.61,257.65,256.57,257.32,164065.0,245.4147,245.4528,244.424,245.1385,164065.0
2022-11-16 09:30:00,250.58,257.0,250.58,255.84,53942.0,238.7175,244.8336,238.7175,243.7285,53942.0
2022-11-16 09:40:00,255.85,258.36,255.64,257.78,52229.0,243.7381,246.1292,243.538,245.5767,52229.0
2022-11-16 09:50:00,258.21,258.21,255.74,256.81,23712.0,245.9863,245.9863,243.6333,244.6526,23712.0
2022-11-16 10:00:00,257.24,258.5,256.77,258.31,21863.0,245.0622,246.2626,244.6145,246.0816,21863.0
2022-11-16 10:10:00,258.0,258.01,256.89,257.15,7597.0,245.7863,245.7958,244.7288,244.9765,7597.0
2022-11-16 10:20:00,257.31,258.4,257.16,257.72,15009.0,245.1289,246.1673,244.986,245.5195,15009.0
2022-11-16 10:30:00,257.71,258.74,257.43,257.75,28793.0,245.51,246.4912,245.2433,245.5481,28793.0
2022-11-16 10:40:00,257.76,258.49,257.63,258.45,7585.0,245.5576,246.2531,245.4338,246.215,7585.0
2022-11-16 10:50:00,258.45,258.82,258.29,258.6,22156.0,246.215,246.5675,246.0625,246.3579,22156.0
2022-11-16 11:00:00,258.61,258.91,258.24,258.32,24165.0,246.3674,246.6532,246.0149,246.0911,24165.0
2022-11-16 11:10:00,258.25,259.62,258.14,259.1,29587.0,246.0244,247.3296,245.9196,246.8342,29587.0
2022-11-16 11:20:00,259.13,259.54,258.66,258.78,11449.0,246.8628,247.2534,246.415,246.5293,11449.0
2022-11-16 11:30:00,258.75,259.18,258.53,258.77,20868.0,246.5008,246.9104,246.2912,246.5198,20868.0
2022-11-16 11:40:00,258.7,259.41,258.49,259.3,8210.0,246.4531,247.1295,246.2531,247.0247,8210.0
2022-11-16 11:50:00,259.24,259.74,259.13,259.13,23508.0,246.9676,247.4439,246.8628,246.8628,23508.0
2022-11-16 12:00:00,259.0,259.35,258.73,259.06,14333.0,246.7389,247.0724,246.4817,246.7961,14333.0
2022-11-16 12:10:00,258.91,259.15,258.81,258.82,6438.0,246.6532,246.8818,246.5579,246.5675,6438.0
2022-11-16 12:20:00,258.99,259.13,258.61,259.13,11268.0,246.7294,246.8628,246.3674,246.8628,11268.0
2022-11-16 12:30:00,259.07,259.4,258.67,258.68,5493.0,246.8056,247.12,246.4246,246.4341,5493.0
2022-11-16 12:40:00,258.62,259.25,258.57,258.94,10034.0,246.3769,246.9771,246.3293,246.6818,10034.0
2022-11-16 12:50:00,258.91,259.07,258.41,258.46,6157.0,246.6532,246.8056,246.1769,246.2245,6157.0
2022-11-16 13:00:00,258.37,258.52,258.11,258.15,6642.0,246.1388,246.2817,245.8911,245.9292,6642.0
2022-11-16 13:10:00,258.28,258.59,257.92,258.38,12265.0,246.053,246.3483,245.7101,246.1483,12265.0
2022-11-16 13:20:00,258.25,258.25,257.8,257.8,16184.0,246.0244,246.0244,245.5957,245.5957,16184.0
2022-11-16 13:30:00,257.81,257.85,257.39,257.78,5504.0,245.6053,245.6434,245.2051,245.5767,5504.0
2022-11-16 13:40:00,257.76,258.28,257.68,258.16,6502.0,245.5576,246.053,245.4814,245.9387,6502.0
2022-11-16 13:50:00,258.15,258.43,257.81,257.81,10340.0,245.9292,246.1959,245.6053,245.6053,10340.0
2022-11-16 14:00:00,257.84,257.84,257.33,257.57,17588.0,245.6338,245.6338,245.148,245.3766,17588.0
2022-11-16 14:10:00,257.66,257.89,257.34,257.42,5774.0,245.4624,245.6815,245.1575,245.2337,5774.0
2022-11-16 14:20:00,257.43,257.43,256.39,256.93,38415.0,245.2433,245.2433,244.2525,244.7669,38415.0
2022-11-16 14:30:00,256.98,257.0,256.15,256.7,13428.0,244.8146,244.8336,244.0238,244.5478,13428.0
2022-11-16 14:40:00,256.71,257.05,256.7,256.95,5379.0,244.5573,244.8812,244.5478,244.786,5379.0
2022-11-16 14:50:00,256.91,257.34,256.88,257.28,5691.0,244.7479,245.1575,244.7193,245.1004,5691.0
2022-11-16 15:00:00,257.33,257.41,256.62,256.62,6289.0,245.148,245.2242,244.4716,244.4716,6289.0
2022-11-16 15:10:00,256.67,256.86,256.44,256.51,7216.0,244.5192,244.7002,244.3001,244.3668,7216.0
2022-11-16 15:20:00,256.54,256.98,256.39,256.75,9980.0,244.3954,244.8146,244.2525,244.5954,9980.0
2022-11-16 15:30:00,256.69,256.78,256.32,256.65,16846.0,244.5383,244.624,244.1858,244.5002,16846.0
2022-11-16 15:40:00,256.64,256.91,256.42,256.59,18384.0,244.4907,244.7479,244.2811,244.443,18384.0
2022-11-16 15:50:00,256.62,256.65,256.25,256.28,92042.0,244.4716,244.5002,244.1191,244.1477,92042.0
2022-11-17 09:30:00,254.11,255.12,252.31,253.25,34656.0,242.0804,243.0426,240.3656,241.2611,34656.0
2022-11-17 09:40:00,253.08,253.77,251.25,251.25,25561.0,241.0992,241.7565,239.3558,239.3558,25561.0
2022-11-17 09:50:00,251.37,252.17,251.36,252.0,13045.0,239.4701,240.2323,239.4606,240.0703,13045.0
2022-11-17 10:00:00,251.97,253.06,251.86,252.19,14254.0,240.0417,241.0801,239.9369,240.2513,14254.0
2022-11-17 10:10:00,252.16,252.68,251.38,252.06,14194.0,240.2227,240.7181,239.4797,240.1275,14194.0
2022-11-17 10:20:00,252.05,252.73,251.52,252.68,9252.0,240.1179,240.7658,239.613,240.7181,9252.0
2022-11-17 10:30:00,252.68,253.5,252.15,252.49,18023.0,240.7181,241.4993,240.2132,240.5371,18023.0
2022-11-17 10:40:00,252.63,252.74,252.04,252.12,9364.0,240.6705,240.7753,240.1084,240.1846,9364.0
2022-11-17 10:50:00,252.02,252.16,251.71,251.71,7216.0,240.0894,240.2227,239.794,239.794,7216.0
2022-11-17 11:00:00,251.78,252.36,251.72,251.86,7271.0,239.8607,240.4133,239.8036,239.9369,7271.0
2022-11-17 11:10:00,251.94,252.52,251.72,252.2,8688.0,240.0132,240.5657,239.8036,240.2608,8688.0
2022-11-17 11:20:00,252.13,252.98,252.13,252.26,9436.0,240.1942,241.0039,240.1942,240.318,9436.0
2022-11-17 11:30:00,252.28,252.87,252.22,252.78,10044.0,240.3371,240.8991,240.2799,240.8134,10044.0
2022-11-17 11:40:00,252.77,252.79,252.49,252.74,4485.0,240.8039,240.8229,240.5371,240.7753,4485.0
2022-11-17 11:50:00,252.75,253.82,252.63,253.56,15033.0,240.7848,241.8042,240.6705,241.5565,15033.0
2022-11-17 12:00:00,253.74,254.49,253.68,254.12,12948.0,241.7279,242.4424,241.6708,242.09,12948.0
2022-11-17 12:10:00,254.03,254.06,253.61,253.71,6929.0,242.0042,242.0328,241.6041,241.6994,6929.0
2022-11-17 12:20:00,253.71,254.18,253.58,254.05,12423.0,241.6994,242.1471,241.5755,242.0233,12423.0
2022-11-17 12:30:00,254.05,254.19,253.95,254.11,18804.0,242.0233,242.1566,241.928,242.0804,18804.0
2022-11-17 12:40:00,253.99,254.85,253.97,254.7,7392.0,241.9661,242.7854,241.9471,242.6425,7392.0
2022-11-17 12:50:00,254.77,255.55,254.77,255.39,7107.0,242.7092,243.4523,242.7092,243.2998,7107.0
2022-11-17 13:00:00,255.39,255.39,254.8,255.02,4709.0,243.2998,243.2998,242.7378,242.9473,4709.0
2022-11-17 13:10:00,254.94,255.42,254.94,255.39,20924.0,242.8711,243.3284,242.8711,243.2998,20924.0
2022-11-17 13:20:00,255.34,255.35,254.92,255.16,12862.0,243.2522,243.2617,242.8521,243.0807,12862.0
2022-11-17 13:30:00,255.12,255.63,254.87,255.58,9377.0,243.0426,243.5285,242.8044,243.4808,9377.0
2022-11-17 13:40:00,255.56,255.59,255.07,255.43,11550.0,243.4618,243.4904,242.995,243.3379,11550.0
2022-11-17 13:50:00,255.63,255.84,255.29,255.84,7511.0,243.5285,243.7285,243.2046,243.7285,7511.0
2022-11-17 14:00:00,255.84,256.19,255.79,255.95,10688.0,243.7285,244.062,243.6809,243.8333,10688.0
2022-11-17 14:10:00,255.95,256.08,255.84,255.9,6122.0,243.8333,243.9572,243.7285,243.7857,6122.0
2022-11-17 14:20:00,255.82,255.98,255.55,255.67,6366.0,243.7095,243.8619,243.4523,243.5666,6366.0
2022-11-17 14:30:00,255.55,255.74,255.37,255.69,11371.0,243.4523,243.6333,243.2808,243.5856,11371.0
2022-11-17 14:40:00,255.65,255.65,254.87,255.01,26458.0,243.5475,243.5475,242.8044,242.9378,26458.0
2022-11-17 14:50:00,255.05,255.16,254.9,255.07,7482.0,242.9759,243.0807,242.833,242.995,7482.0
2022-11-17 15:00:00,255.11,255.22,254.73,254.73,8829.0,243.0331,243.1379,242.6711,242.6711,8829.0
2022-11-17 15:10:00,254.64,254.76,254.39,254.46,7818.0,242.5853,242.6997,242.3472,242.4139,7818.0
2022-11-17 15:20:00,254.39,254.87,254.3,254.87,8614.0,242.3472,242.8044,242.2614,242.8044,8614.0
2022-11-17 15:30:00,254.88,255.4,254.87,255.0,15938.0,242.814,243.3094,242.8044,242.9283,15938.0
2022-11-17 15:40:00,255.0,255.7,254.99,255.7,33046.0,242.9283,243.5952,242.9188,243.5952,33046.0
2022-11-17 15:50:00,255.72,256.14,255.25,255.97,123403.0,243.6142,244.0143,243.1665,243.8524,123403.0
2022-11-18 09:30:00,258.7,259.43,256.24,256.5,46168.0,246.4531,247.1486,244.1096,244.3573,46168.0
2022-11-18 09:40:00,256.34,256.62,255.68,255.92,18815.0,244.2049,244.4716,243.5761,243.8047,18815.0
2022-11-18 09:50:00,255.86,256.51,255.34,256.04,25748.0,243.7476,244.3668,243.2522,243.9191,25748.0
2022-11-18 10:00:00,256.09,256.45,255.73,255.97,12378.0,243.9667,244.3096,243.6237,243.8524,12378.0
2022-11-18 10:10:00,256.09,256.4,256.0,256.05,5211.0,243.9667,244.262,243.881,243.9286,5211.0
2022-11-18 10:20:00,256.1,256.42,255.75,256.04,4091.0,243.9762,244.2811,243.6428,243.9191,4091.0
2022-11-18 10:30:00,255.95,256.83,255.95,256.73,6404.0,243.8333,244.6717,243.8333,244.5764,6404.0
2022-11-18 10:40:00,256.69,256.91,256.53,256.86,5750.0,244.5383,244.7479,244.3859,244.7002,5750.0
2022-11-18 10:50:00,256.81,256.85,256.17,256.18,10775.0,244.6526,244.6907,244.0429,244.0524,10775.0
2022-11-18 11:00:00,255.93,256.21,255.75,255.93,5500.0,243.8143,244.081,243.6428,243.8143,5500.0
2022-11-18 11:10:00,255.98,255.98,255.44,255.72,7491.0,243.8619,243.8619,243.3475,243.6142,7491.0
2022-11-18 11:20:00,255.63,256.05,255.6,255.91,2925.0,243.5285,243.9286,243.4999,243.7952,2925.0
2022-11-18 11:30:00,255.91,255.91,255.2,255.34,7362.0,243.7952,243.7952,243.1188,243.2522,7362.0
2022-11-18 11:40:00,255.45,255.77,255.26,255.26,3864.0,243.357,243.6618,243.176,243.176,3864.0
2022-11-18 11:50:00,255.25,255.74,255.25,255.71,3696.0,243.1665,243.6333,243.1665,243.6047,3696.0
2022-11-18 12:00:00,255.59,255.64,255.15,255.17,4953.0,243.4904,243.538,243.0712,243.0902,4953.0
2022-11-18 12:10:00,255.0,255.0,253.83,253.9,23875.0,242.9283,242.9283,241.8137,241.8804,23875.0
2022-11-18 12:20:00,253.73,254.38,253.52,254.34,7802.0,241.7184,242.3376,241.5184,242.2995,7802.0
2022-11-18 12:30:00,254.36,254.89,254.36,254.89,3400.0,242.3186,242.8235,242.3186,242.8235,3400.0
2022-11-18 12:40:00,255.1,255.51,254.98,255.38,8272.0,243.0236,243.4141,242.9092,243.2903,8272.0
2022-11-18 12:50:00,255.49,255.89,255.39,255.81,19092.0,243.3951,243.7762,243.2998,243.6999,19092.0
2022-11-18 13:00:00,255.8,255.84,255.45,255.65,3842.0,243.6904,243.7285,243.357,243.5475,3842.0
2022-11-18 13:10:00,255.71,256.28,255.71,255.75,15468.0,243.6047,244.1477,243.6047,243.6428,15468.0
2022-11-18 13:20:00,255.63,256.15,255.51,256.1,3838.0,243.5285,244.0238,243.4141,243.9762,3838.0
2022-11-18 13:30:00,256.07,256.22,255.92,256.03,2850.0,243.9476,244.0905,243.8047,243.9095,2850.0
2022-11-18 13:40:00,255.99,256.03,255.5,255.5,2501.0,243.8714,243.9095,243.4046,243.4046,2501.0
2022-11-18 13:50:00,255.59,255.79,255.5,255.68,9747.0,243.4904,243.6809,243.4046,243.5761,9747.0
2022-11-18 14:00:00,255.83,256.31,255.8,256.13,4377.0,243.719,244.1763,243.6904,244.0048,4377.0
2022-11-18 14:10:00,256.2,256.38,256.06,256.07,5040.0,244.0715,244.243,243.9381,243.9476,5040.0
2022-11-18 14:20:00,256.15,256.22,255.98,256.11,4351.0,244.0238,244.0905,243.8619,243.9857,4351.0
2022-11-18 14:30:00,256.11,256.4,255.81,255.96,12307.0,243.9857,244.262,243.6999,243.8428,12307.0
2022-11-18 14:40:00,255.98,256.27,255.94,256.14,8506.0,243.8619,244.1382,243.8238,244.0143,8506.0
2022-11-18 14:50:00,256.24,256.39,256.11,256.24,6961.0,244.1096,244.2525,243.9857,244.1096,6961.0
2022-11-18 15:00:00,256.34,257.1,256.33,257.08,9003.0,244.2049,244.9289,244.1953,244.9098,9003.0
2022-11-18 15:10:00,257.01,257.2,256.88,256.98,13458.0,244.8431,245.0241,244.7193,244.8146,13458.0
2022-11-18 15:20:00,256.98,257.22,256.76,257.22,14714.0,244.8146,245.0432,244.605,245.0432,14714.0
2022-11-18 15:30:00,257.18,257.76,257.18,257.66,19283.0,245.0051,245.5576,245.0051,245.4624,19283.0
2022-11-18 15:40:00,257.67,257.67,257.45,257.6,35507.0,245.4719,245.4719,245.2623,245.4052,35507.0
2022-11-18 15:50:00,257.65,258.11,257.1,257.72,90045.0,245.4528,245.8911,244.9289,245.5195,90045.0
2022-11-21 09:30:00,258.6,259.79,257.1,257.1,25119.0,246.3579,247.4915,244.9289,244.9289,25119.0
2022-11-21 09:40:00,257.1,257.64,256.29,257.43,33473.0,244.9289,245.4433,244.1572,245.2433,33473.0
2022-11-21 09:50:00,257.33,257.87,256.47,256.62,40057.0,245.148,245.6624,244.3287,244.4716,40057.0
2022-11-21 10:00:00,256.78,256.95,255.79,256.0,36821.0,244.624,244.786,243.6809,243.881,36821.0
2022-11-21 10:10:00,256.0,256.09,255.66,255.92,13396.0,243.881,243.9667,243.557,243.8047,13396.0
2022-11-21 10:20:00,255.94,256.08,255.36,255.42,28131.0,243.8238,243.9572,243.2712,243.3284,28131.0
2022-11-21 10:30:00,255.68,256.04,255.51,255.89,22889.0,243.5761,243.9191,243.4141,243.7762,22889.0
2022-11-21 10:40:00,255.9,256.47,255.83,256.11,31730.0,243.7857,244.3287,243.719,243.9857,31730.0
2022-11-21 10:50:00,256.23,257.36,255.89,257.21,39093.0,244.1001,245.1766,243.7762,245.0337,39093.0
2022-11-21 11:00:00,257.01,257.75,256.53,257.65,10481.0,244.8431,245.5481,244.3859,245.4528,10481.0
2022-11-21 11:10:00,257.7,257.93,257.41,257.41,8923.0,245.5005,245.7196,245.2242,245.2242,8923.0
2022-11-21 11:20:00,257.41,257.57,257.03,257.51,10145.0,245.2242,245.3766,244.8622,245.3195,10145.0
2022-11-21 11:30:00,257.53,258.52,257.53,258.28,23200.0,245.3385,246.2817,245.3385,246.053,23200.0
2022-11-21 11:40:00,258.29,258.31,257.86,258.31,15486.0,246.0625,246.0816,245.6529,246.0816,15486.0
2022-11-21 11:50:00,258.25,258.35,257.84,258.28,21712.0,246.0244,246.1197,245.6338,246.053,21712.0
2022-11-21 12:00:00,258.3,258.49,258.06,258.44,9084.0,246.0721,246.2531,245.8434,246.2054,9084.0
2022-11-21 12:10:00,258.44,258.77,258.35,258.77,20135.0,246.2054,246.5198,246.1197,246.5198,20135.0
2022-11-21 12:20:00,258.78,259.31,258.57,259.24,23192.0,246.5293,247.0343,246.3293,246.9676,23192.0
2022-11-21 12:30:00,259.08,259.16,258.68,258.68,18272.0,246.8151,246.8914,246.4341,246.4341,18272.0
2022-11-21 12:40:00,258.67,258.79,258.01,258.14,16427.0,246.4246,246.5389,245.7958,245.9196,16427.0
2022-11-21 12:50:00,258.26,258.53,258.04,258.13,14721.0,246.034,246.2912,245.8244,245.9101,14721.0
2022-11-21 13:00:00,258.21,258.81,258.21,258.71,15393.0,245.9863,246.5579,245.9863,246.4627,15393.0
2022-11-21 13:10:00,258.76,258.89,258.56,258.56,20205.0,246.5103,246.6341,246.3198,246.3198,20205.0
2022-11-21 13:20:00,258.59,258.65,258.02,258.25,16494.0,246.3483,246.4055,245.8053,246.0244,16494.0
2022-11-21 13:30:00,258.32,258.91,258.13,258.62,33686.0,246.0911,246.6532,245.9101,246.3769,33686.0
2022-11-21 13:40:00,258.62,258.83,258.39,258.5,20221.0,246.3769,246.577,246.1578,246.2626,20221.0
2022-11-21 13:50:00,258.43,258.46,258.27,258.37,6212.0,246.1959,246.2245,246.0435,246.1388,6212.0
2022-11-21 14:00:00,258.42,258.76,258.41,258.63,17702.0,246.1864,246.5103,246.1769,246.3864,17702.0
2022-11-21 14:10:00,258.6,258.72,258.42,258.69,8282.0,246.3579,246.4722,246.1864,246.4436,8282.0
2022-11-21 14:20:00,258.69,258.73,257.84,258.24,22123.0,246.4436,246.4817,245.6338,246.0149,22123.0
2022-11-21 14:30:00,258.24,258.49,258.17,258.49,6670.0,246.0149,246.2531,245.9482,246.2531,6670.0
2022-11-21 14:40:00,258.42,258.52,258.06,258.1,12117.0,246.1864,246.2817,245.8434,245.8815,12117.0
2022-11-21 14:50:00,258.19,258.28,258.0,258.02,8378.0,245.9673,246.053,245.7863,245.8053,8378.0
2022-11-21 15:00:00,258.01,258.15,257.81,258.09,19776.0,245.7958,245.9292,245.6053,245.872,19776.0
2022-11-21 15:10:00,258.0,258.04,257.77,257.78,14349.0,245.7863,245.8244,245.5672,245.5767,14349.0
2022-11-21 15:20:00,257.76,257.85,257.39,257.7,23447.0,245.5576,245.6434,245.2051,245.5005,23447.0
2022-11-21 15:30:00,257.66,257.89,257.66,257.8,12445.0,245.4624,245.6815,245.4624,245.5957,12445.0
2022-11-21 15:40:00,257.8,258.13,257.65,258.05,25058.0,245.5957,245.9101,245.4528,245.8339,25058.0
2022-11-21 15:50:00,258.09,258.6,257.8,257.82,110784.0,245.872,246.3579,245.5957,245.6148,110784.0
2022-11-22 09:30:00,257.09,258.06,254.46,254.79,55936.0,244.9194,245.8434,242.4139,242.7282,55936.0
2022-11-22 09:40:00,254.98,255.01,251.94,252.94,115156.0,242.9092,242.9378,240.0132,240.9658,115156.0
2022-11-22 09:50:00,252.56,253.2,251.8,252.67,94516.0,240.6038,241.2135,239.8798,240.7086,94516.0
2022-11-22 10:00:00,252.7,253.73,252.45,252.45,40329.0,240.7372,241.7184,240.499,240.499,40329.0
2022-11-22 10:10:00,252.24,253.25,252.2,252.35,18283.0,240.2989,241.2611,240.2608,240.4037,18283.0
2022-11-22 10:20:00,252.5,253.07,251.52,252.86,90206.0,240.5466,241.0897,239.613,240.8896,90206.0
2022-11-22 10:30:00,253.05,253.46,252.37,253.25,18435.0,241.0706,241.4612,240.4228,241.2611,18435.0
2022-11-22 10:40:00,253.43,253.43,252.69,253.29,11511.0,241.4326,241.4326,240.7276,241.2992,11511.0
2022-11-22 10:50:00,253.44,254.43,253.36,254.42,25500.0,241.4421,242.3853,241.3659,242.3757,25500.0
2022-11-22 11:00:00,254.59,254.98,254.3,254.7,12526.0,242.5377,242.9092,242.2614,242.6425,12526.0
2022-11-22 11:10:00,254.64,255.05,254.34,254.99,23974.0,242.5853,242.9759,242.2995,242.9188,23974.0
2022-11-22 11:20:00,255.01,255.4,254.94,255.4,17552.0,242.9378,243.3094,242.8711,243.3094,17552.0
2022-11-22 11:30:00,255.49,255.64,254.34,254.45,14322.0,243.3951,243.538,242.2995,242.4043,14322.0
2022-11-22 11:40:00,254.36,254.36,253.42,253.81,9649.0,242.3186,242.3186,241.4231,241.7946,9649.0
2022-11-22 11:50:00,253.75,254.06,253.42,253.94,6240.0,241.7375,242.0328,241.4231,241.9185,6240.0
2022-11-22 12:00:00,253.96,254.28,253.35,253.65,24154.0,241.9375,242.2424,241.3564,241.6422,24154.0
2022-11-22 12:10:00,253.65,254.42,253.49,254.07,16279.0,241.6422,242.3757,241.4898,242.0423,16279.0
2022-11-22 12:20:00,254.12,254.37,253.8,254.31,17022.0,242.09,242.3281,241.7851,242.271,17022.0
2022-11-22 12:30:00,254.31,254.45,254.21,254.41,10946.0,242.271,242.4043,242.1757,242.3662,10946.0
2022-11-22 12:40:00,254.4,254.46,254.18,254.4,9622.0,242.3567,242.4139,242.1471,242.3567,9622.0
2022-11-22 12:50:00,254.37,254.4,253.71,253.96,17547.0,242.3281,242.3567,241.6994,241.9375,17547.0
2022-11-22 13:00:00,253.97,254.6,253.89,254.59,6540.0,241.9471,242.5472,241.8708,242.5377,6540.0
2022-11-22 13:10:00,254.62,254.81,254.52,254.8,6449.0,242.5663,242.7473,242.471,242.7378,6449.0
2022-11-22 13:20:00,254.67,254.91,254.67,254.91,4064.0,242.6139,242.8426,242.6139,242.8426,4064.0
2022-11-22 13:30:00,254.97,255.08,254.57,254.59,3669.0,242.8997,243.0045,242.5186,242.5377,3669.0
2022-11-22 13:40:00,254.64,254.7,254.38,254.52,4806.0,242.5853,242.6425,242.3376,242.471,4806.0
2022-11-22 13:50:00,254.56,254.95,254.43,254.83,7215.0,242.5091,242.8807,242.3853,242.7663,7215.0
2022-11-22 14:00:00,254.7,255.0,254.58,254.6,7428.0,242.6425,242.9283,242.5282,242.5472,7428.0
2022-11-22 14:10:00,254.62,254.93,254.61,254.87,6220.0,242.5663,242.8616,242.5568,242.8044,6220.0
2022-11-22 14:20:00,254.82,255.68,254.82,255.68,20581.0,242.7568,243.5761,242.7568,243.5761,20581.0
2022-11-22 14:30:00,255.66,256.38,255.44,256.3,24223.0,243.557,244.243,243.3475,244.1667,24223.0
2022-11-22 14:40:00,256.3,256.44,255.93,256.19,8237.0,244.1667,244.3001,243.8143,244.062,8237.0
2022-11-22 14:50:00,256.15,256.66,256.07,256.63,7023.0,244.0238,244.5097,243.9476,244.4811,7023.0
2022-11-22 15:00:00,256.66,256.73,256.29,256.3,11079.0,244.5097,244.5764,244.1572,244.1667,11079.0
2022-11-22 15:10:00,256.3,256.66,256.03,256.62,23857.0,244.1667,244.5097,243.9095,244.4716,23857.0
2022-11-22 15:20:00,256.6,256.99,256.46,256.53,28920.0,244.4525,244.8241,244.3192,244.3859,28920.0
2022-11-22 15:30:00,256.49,256.73,256.35,256.72,24600.0,244.3478,244.5764,244.2144,244.5669,24600.0
2022-11-22 15:40:00,256.75,257.23,256.75,256.97,52784.0,244.5954,245.0527,244.5954,244.805,52784.0
2022-11-22 15:50:00,257.0,257.59,256.94,257.51,138308.0,244.8336,245.3957,244.7765,245.3195,138308.0
2022-11-23 09:30:00,257.43,258.98,257.43,258.37,72049.0,245.2433,246.7199,245.2433,246.1388,72049.0
2022-11-23 09:40:00,258.65,259.72,258.55,259.66,43228.0,246.4055,247.4248,246.3102,247.3677,43228.0
2022-11-23 09:50:00,259.7,260.07,259.1,259.53,77384.0,247.4058,247.7583,246.8342,247.2438,77384.0
2022-11-23 10:00:00,259.64,259.68,258.61,258.99,28888.0,247.3486,247.3867,246.3674,246.7294,28888.0
2022-11-23 10:10:00,258.99,259.46,258.54,258.63,35682.0,246.7294,247.1772,246.3007,246.3864,35682.0
2022-11-23 10:20:00,258.69,259.07,258.09,258.74,17865.0,246.4436,246.8056,245.872,246.4912,17865.0
2022-11-23 10:30:00,258.74,258.76,257.54,257.82,26800.0,246.4912,246.5103,245.348,245.6148,26800.0
2022-11-23 10:40:00,257.88,258.03,257.12,257.12,18431.0,245.672,245.8149,244.9479,244.9479,18431.0
2022-11-23 10:50:00,257.08,257.49,257.0,257.4,31986.0,244.9098,245.3004,244.8336,245.2147,31986.0
2022-11-23 11:00:00,257.4,258.03,257.25,257.99,12408.0,245.2147,245.8149,245.0718,245.7767,12408.0
2022-11-23 11:10:00,257.95,259.18,257.95,258.84,20076.0,245.7386,246.9104,245.7386,246.5865,20076.0
2022-11-23 11:20:00,258.81,259.01,258.56,258.78,3881.0,246.5579,246.7485,246.3198,246.5293,3881.0
2022-11-23 11:30:00,258.76,258.83,258.22,258.35,7939.0,246.5103,246.577,245.9959,246.1197,7939.0
2022-11-23 11:40:00,258.26,258.32,257.96,258.21,6840.0,246.034,246.0911,245.7482,245.9863,6840.0
2022-11-23 11:50:00,258.22,258.22,257.59,257.86,6046.0,245.9959,245.9959,245.3957,245.6529,6046.0
2022-11-23 12:00:00,257.85,258.11,257.17,257.17,5587.0,245.6434,245.8911,244.9956,244.9956,5587.0
2022-11-23 12:10:00,257.26,257.26,257.0,257.23,4198.0,245.0813,245.0813,244.8336,245.0527,4198.0
2022-11-23 12:20:00,257.12,257.16,256.81,257.12,16050.0,244.9479,244.986,244.6526,244.9479,16050.0
2022-11-23 12:30:00,257.13,257.32,257.08,257.18,5623.0,244.9575,245.1385,244.9098,245.0051,5623.0
2022-11-23 12:40:00,257.09,257.15,256.72,257.13,4106.0,244.9194,244.9765,244.5669,244.9575,4106.0
2022-11-23 12:50:00,257.1,257.1,256.5,256.53,4579.0,244.9289,244.9289,244.3573,244.3859,4579.0
2022-11-23 13:00:00,256.46,256.82,256.46,256.7,2216.0,244.3192,244.6621,244.3192,244.5478,2216.0
2022-11-23 13:10:00,256.72,256.72,256.21,256.37,3557.0,244.5669,244.5669,244.081,244.2334,3557.0
2022-11-23 13:20:00,256.39,256.5,256.22,256.26,4521.0,244.2525,244.3573,244.0905,244.1286,4521.0
2022-11-23 13:30:00,256.39,256.91,256.39,256.91,4687.0,244.2525,244.7479,244.2525,244.7479,4687.0
2022-11-23 13:40:00,256.84,257.07,256.46,257.05,4804.0,244.6812,244.9003,244.3192,244.8812,4804.0
2022-11-23 13:50:00,257.1,257.16,256.9,257.06,3006.0,244.9289,244.986,244.7383,244.8908,3006.0
2022-11-23 14:00:00,257.23,257.7,256.89,257.59,7296.0,245.0527,245.5005,244.7288,245.3957,7296.0
2022-11-23 14:10:00,257.58,257.62,257.22,257.26,7195.0,245.3862,245.4243,245.0432,245.0813,7195.0
2022-11-23 14:20:00,257.34,257.78,257.24,257.64,3104.0,245.1575,245.5767,245.0622,245.4433,3104.0
2022-11-23 14:30:00,257.54,257.55,256.63,256.83,11170.0,245.348,245.3576,244.4811,244.6717,11170.0
2022-11-23 14:40:00,256.88,257.42,256.88,257.4,3858.0,244.7193,245.2337,244.7193,245.2147,3858.0
2022-11-23 14:50:00,257.35,257.55,257.22,257.22,3014.0,245.167,245.3576,245.0432,245.0432,3014.0
2022-11-23 15:00:00,257.16,257.45,257.08,257.38,3614.0,244.986,245.2623,244.9098,245.1956,3614.0
2022-11-23 15:10:00,257.26,257.27,256.74,257.17,7054.0,245.0813,245.0908,244.5859,244.9956,7054.0
2022-11-23 15:20:00,257.11,257.3,256.98,257.05,6070.0,244.9384,245.1194,244.8146,244.8812,6070.0
2022-11-23 15:30:00,256.98,256.98,256.36,256.6,17596.0,244.8146,244.8146,244.2239,244.4525,17596.0
2022-11-23 15:40:00,256.54,256.65,256.33,256.56,25464.0,244.3954,244.5002,244.1953,244.4144,25464.0
2022-11-23 15:50:00,256.65,256.88,256.14,256.36,56732.0,244.5002,244.7193,244.0143,244.2239,56732.0
2022-11-25 09:30:00,256.46,257.6,255.09,255.9,78173.0,244.3192,245.4052,243.014,243.7857,78173.0
2022-11-25 09:40:00,255.78,256.29,255.26,256.03,47009.0,243.6714,244.1572,243.176,243.9095,47009.0
2022-11-25 09:50:00,255.8,255.81,254.86,254.95,31160.0,243.6904,243.6999,242.7949,242.8807,31160.0
2022-11-25 10:00:00,254.96,255.38,254.56,255.0,21363.0,242.8902,243.2903,242.5091,242.9283,21363.0
2022-11-25 10:10:00,254.96,255.5,254.59,255.48,51087.0,242.8902,243.4046,242.5377,243.3856,51087.0
2022-11-25 10:20:00,255.5,256.09,255.38,255.49,19265.0,243.4046,243.9667,243.2903,243.3951,19265.0
2022-11-25 10:30:00,255.47,255.86,254.93,255.64,19053.0,243.376,243.7476,242.8616,243.538,19053.0
2022-11-25 10:40:00,255.58,255.88,255.43,255.79,13074.0,243.4808,243.7666,243.3379,243.6809,13074.0
2022-11-25 10:50:00,255.81,256.19,255.7,255.95,12838.0,243.6999,244.062,243.5952,243.8333,12838.0
2022-11-25 11:00:00,255.96,256.7,255.96,256.66,9599.0,243.8428,244.5478,243.8428,244.5097,9599.0
2022-11-25 11:10:00,256.66,257.7,256.66,257.53,25223.0,244.5097,245.5005,244.5097,245.3385,25223.0
2022-11-25 11:20:00,257.62,257.89,257.03,257.06,15792.0,245.4243,245.6815,244.8622,244.8908,15792.0
2022-11-25 11:30:00,257.06,257.25,256.81,257.19,13494.0,244.8908,245.0718,244.6526,245.0146,13494.0
2022-11-25 11:40:00,257.25,257.73,257.03,257.65,17221.0,245.0718,245.5291,244.8622,245.4528,17221.0
2022-11-25 11:50:00,257.71,257.88,257.48,257.56,10551.0,245.51,245.672,245.2909,245.3671,10551.0
2022-11-25 12:00:00,257.62,257.62,257.1,257.11,18156.0,245.4243,245.4243,244.9289,244.9384,18156.0
2022-11-25 12:10:00,257.1,257.47,256.96,257.41,9679.0,244.9289,245.2814,244.7955,245.2242,9679.0
2022-11-25 12:20:00,257.41,257.76,257.32,257.67,11781.0,245.2242,245.5576,245.1385,245.4719,11781.0
2022-11-25 12:30:00,257.66,258.01,257.33,257.65,31638.0,245.4624,245.7958,245.148,245.4528,31638.0
2022-11-25 12:40:00,257.59,257.68,256.55,256.55,20907.0,245.3957,245.4814,244.4049,244.4049,20907.0
2022-11-25 12:50:00,256.57,257.6,256.45,257.3,57629.0,244.424,245.4052,244.3096,245.1194,57629.0
2022-11-28 09:30:00,256.01,257.1,255.31,256.67,65271.0,243.8905,244.9289,243.2236,244.5192,65271.0
2022-11-28 09:40:00,256.74,257.4,256.35,257.1,68397.0,244.5859,245.2147,244.2144,244.9289,68397.0
2022-11-28 09:50:00,257.25,257.25,256.07,256.17,38508.0,245.0718,245.0718,243.9476,244.0429,38508.0
2022-11-28 10:00:00,256.16,256.4,255.25,255.62,53616.0,244.0334,244.262,243.1665,243.5189,53616.0
2022-11-28 10:10:00,255.69,256.8,255.68,256.71,18438.0,243.5856,244.6431,243.5761,244.5573,18438.0
2022-11-28 10:20:00,256.6,256.66,255.8,256.65,25980.0,244.4525,244.5097,243.6904,244.5002,25980.0
2022-11-28 10:30:00,256.76,256.77,255.97,256.58,10726.0,244.605,244.6145,243.8524,244.4335,10726.0
2022-11-28 10:40:00,256.7,256.72,256.29,256.45,5986.0,244.5478,244.5669,244.1572,244.3096,5986.0
2022-11-28 10:50:00,256.32,256.51,256.17,256.46,6452.0,244.1858,244.3668,244.0429,244.3192,6452.0
2022-11-28 11:00:00,256.46,256.58,255.83,256.01,18228.0,244.3192,244.4335,243.719,243.8905,18228.0
2022-11-28 11:10:00,256.05,256.05,255.62,255.72,23581.0,243.9286,243.9286,243.5189,243.6142,23581.0
2022-11-28 11:20:00,255.77,256.02,255.54,255.78,28685.0,243.6618,243.9,243.4427,243.6714,28685.0
2022-11-28 11:30:00,255.78,256.32,255.68,256.29,10118.0,243.6714,244.1858,243.5761,244.1572,10118.0
2022-11-28 11:40:00,256.28,256.31,255.89,256.11,30135.0,244.1477,244.1763,243.7762,243.9857,30135.0
2022-11-28 11:50:00,256.16,256.28,255.96,256.03,22066.0,244.0334,244.1477,243.8428,243.9095,22066.0
2022-11-28 12:00:00,256.05,256.27,255.54,255.59,16383.0,243.9286,244.1382,243.4427,243.4904,16383.0
2022-11-28 12:10:00,255.5,255.77,255.22,255.71,14804.0,243.4046,243.6618,243.1379,243.6047,14804.0
2022-11-28 12:20:00,255.7,256.58,255.59,256.39,60896.0,243.5952,244.4335,243.4904,244.2525,60896.0
2022-11-28 12:30:00,256.47,257.58,256.46,257.28,32138.0,244.3287,245.3862,244.3192,245.1004,32138.0
2022-11-28 12:40:00,257.34,257.37,256.56,256.65,23455.0,245.1575,245.1861,244.4144,244.5002,23455.0
2022-11-28 12:50:00,256.72,256.76,256.35,256.46,11622.0,244.5669,244.605,244.2144,244.3192,11622.0
2022-11-28 13:00:00,256.45,256.56,256.3,256.39,13451.0,244.3096,244.4144,244.1667,244.2525,13451.0
2022-11-28 13:10:00,256.36,256.44,256.07,256.22,7107.0,244.2239,244.3001,243.9476,244.0905,7107.0
2022-11-28 13:20:00,256.21,256.29,255.91,255.95,23670.0,244.081,244.1572,243.7952,243.8333,23670.0
2022-11-28 13:30:00,256.04,256.27,256.02,256.14,10589.0,243.9191,244.1382,243.9,244.0143,10589.0
2022-11-28 13:40:00,256.1,256.11,255.18,255.4,23528.0,243.9762,243.9857,243.0998,243.3094,23528.0
2022-11-28 13:50:00,255.39,255.51,254.89,254.92,22057.0,243.2998,243.4141,242.8235,242.8521,22057.0
2022-11-28 14:00:00,254.97,255.0,254.33,254.33,15817.0,242.8997,242.9283,242.29,242.29,15817.0
2022-11-28 14:10:00,254.44,254.91,254.39,254.8,7537.0,242.3948,242.8426,242.3472,242.7378,7537.0
2022-11-28 14:20:00,254.73,254.87,254.42,254.81,18435.0,242.6711,242.8044,242.3757,242.7473,18435.0
2022-11-28 14:30:00,254.75,254.75,254.42,254.75,14223.0,242.6901,242.6901,242.3757,242.6901,14223.0
2022-11-28 14:40:00,254.68,255.07,254.62,254.7,16223.0,242.6234,242.995,242.5663,242.6425,16223.0
2022-11-28 14:50:00,254.73,254.85,254.44,254.48,20167.0,242.6711,242.7854,242.3948,242.4329,20167.0
2022-11-28 15:00:00,254.46,254.59,254.26,254.43,24780.0,242.4139,242.5377,242.2233,242.3853,24780.0
2022-11-28 15:10:00,254.37,254.45,254.13,254.13,15593.0,242.3281,242.4043,242.0995,242.0995,15593.0
2022-11-28 15:20:00,254.32,254.41,253.92,254.06,29280.0,242.2805,242.3662,241.8994,242.0328,29280.0
2022-11-28 15:30:00,254.03,254.32,253.75,254.32,17290.0,242.0042,242.2805,241.7375,242.2805,17290.0
2022-11-28 15:40:00,254.32,254.32,253.36,253.54,33579.0,242.2805,242.2805,241.3659,241.5374,33579.0
2022-11-28 15:50:00,253.5,253.58,252.81,253.15,201487.0,241.4993,241.5755,240.842,241.1659,201487.0
2022-11-29 09:30:00,252.75,252.75,250.04,250.04,32510.0,240.7848,240.7848,238.2031,238.2031,32510.0
2022-11-29 09:40:00,250.0,250.58,248.5,249.01,40471.0,238.165,238.7175,236.736,237.2219,40471.0
2022-11-29 09:50:00,248.98,250.44,248.96,250.44,15363.0,237.1933,238.5842,237.1742,238.5842,15363.0
2022-11-29 10:00:00,250.8,251.81,250.38,251.28,56070.0,238.9271,239.8893,238.527,239.3844,56070.0
2022-11-29 10:10:00,251.37,253.14,251.17,252.77,32246.0,239.4701,241.1563,239.2796,240.8039,32246.0
2022-11-29 10:20:00,252.73,253.1,252.12,252.82,19628.0,240.7658,241.1182,240.1846,240.8515,19628.0
2022-11-29 10:30:00,252.82,253.38,252.81,253.38,22262.0,240.8515,241.385,240.842,241.385,22262.0
2022-11-29 10:40:00,253.38,254.24,253.07,253.14,28009.0,241.385,242.2043,241.0897,241.1563,28009.0
2022-11-29 10:50:00,252.93,253.35,252.43,253.27,23948.0,240.9563,241.3564,240.48,241.2802,23948.0
2022-11-29 11:00:00,253.33,253.37,251.96,251.99,65512.0,241.3373,241.3755,240.0322,240.0608,65512.0
2022-11-29 11:10:00,251.91,252.39,250.96,251.15,29751.0,239.9846,240.4418,239.0795,239.2605,29751.0
2022-11-29 11:20:00,251.04,251.6,250.82,251.02,25411.0,239.1558,239.6892,238.9462,239.1367,25411.0
2022-11-29 11:30:00,251.4,251.69,251.06,251.66,13560.0,239.4987,239.775,239.1748,239.7464,13560.0
2022-11-29 11:40:00,251.64,251.73,251.26,251.73,5422.0,239.7274,239.8131,239.3653,239.8131,5422.0
2022-11-29 11:50:00,251.79,252.33,251.71,251.99,14781.0,239.8703,240.3847,239.794,240.0608,14781.0
2022-11-29 12:00:00,252.01,252.3,251.61,252.04,27211.0,240.0798,240.3561,239.6988,240.1084,27211.0
2022-11-29 12:10:00,252.04,252.17,251.62,251.78,18111.0,240.1084,240.2323,239.7083,239.8607,18111.0
2022-11-29 12:20:00,251.69,251.94,251.28,251.8,12582.0,239.775,240.0132,239.3844,239.8798,12582.0
2022-11-29 12:30:00,251.9,252.09,251.79,251.95,10463.0,239.975,240.1561,239.8703,240.0227,10463.0
2022-11-29 12:40:00,251.85,252.41,251.85,252.28,24421.0,239.9274,240.4609,239.9274,240.3371,24421.0
2022-11-29 12:50:00,252.24,252.38,251.89,252.19,9426.0,240.2989,240.4323,239.9655,240.2513,9426.0
2022-11-29 13:00:00,252.13,252.36,251.87,252.01,20477.0,240.1942,240.4133,239.9465,240.0798,20477.0
2022-11-29 13:10:00,252.01,252.01,251.58,251.68,10280.0,240.0798,240.0798,239.6702,239.7655,10280.0
2022-11-29 13:20:00,251.66,251.87,251.4,251.63,49926.0,239.7464,239.9465,239.4987,239.7178,49926.0
2022-11-29 13:30:00,251.59,252.05,251.58,251.98,9306.0,239.6797,240.1179,239.6702,240.0513,9306.0
2022-11-29 13:40:00,251.98,252.03,251.83,251.92,6969.0,240.0513,240.0989,239.9084,239.9941,6969.0
2022-11-29 13:50:00,251.85,252.27,251.82,252.27,7433.0,239.9274,240.3275,239.8988,240.3275,7433.0
2022-11-29 14:00:00,252.16,252.62,252.16,252.55,11252.0,240.2227,240.661,240.2227,240.5943,11252.0
2022-11-29 14:10:00,252.66,252.69,252.19,252.19,7035.0,240.6991,240.7276,240.2513,240.2513,7035.0
2022-11-29 14:20:00,252.18,252.22,252.01,252.02,5233.0,240.2418,240.2799,240.0798,240.0894,5233.0
2022-11-29 14:30:00,251.95,252.03,251.51,251.65,12632.0,240.0227,240.0989,239.6035,239.7369,12632.0
2022-11-29 14:40:00,251.69,251.69,251.26,251.49,11804.0,239.775,239.775,239.3653,239.5845,11804.0
2022-11-29 14:50:00,251.44,251.62,251.27,251.62,11867.0,239.5368,239.7083,239.3749,239.7083,11867.0
2022-11-29 15:00:00,251.62,252.03,251.56,251.85,7553.0,239.7083,240.0989,239.6511,239.9274,7553.0
2022-11-29 15:10:00,251.8,251.82,251.61,251.72,11293.0,239.8798,239.8988,239.6988,239.8036,11293.0
2022-11-29 15:20:00,251.7,252.71,251.69,252.47,14369.0,239.7845,240.7467,239.775,240.5181,14369.0
2022-11-29 15:30:00,252.65,252.72,252.47,252.52,14744.0,240.6895,240.7562,240.5181,240.5657,14744.0
2022-11-29 15:40:00,252.46,252.74,252.35,252.43,23370.0,240.5085,240.7753,240.4037,240.48,23370.0
2022-11-29 15:50:00,252.54,252.94,252.37,252.68,109150.0,240.5847,240.9658,240.4228,240.7181,109150.0
2022-11-30 09:30:00,251.58,253.27,250.88,251.26,21019.0,239.6702,241.2802,239.0033,239.3653,21019.0
2022-11-30 09:40:00,251.33,252.39,251.12,252.39,19780.0,239.432,240.4418,239.232,240.4418,19780.0
2022-11-30 09:50:00,252.47,252.69,251.82,252.34,11569.0,240.5181,240.7276,239.8988,240.3942,11569.0
2022-11-30 10:00:00,252.13,253.39,252.12,252.97,13476.0,240.1942,241.3945,240.1846,240.9944,13476.0
2022-11-30 10:10:00,252.9,252.9,251.76,252.16,13340.0,240.9277,240.9277,239.8417,240.2227,13340.0
2022-11-30 10:20:00,251.96,252.48,251.78,252.08,11582.0,240.0322,240.5276,239.8607,240.1465,11582.0
2022-11-30 10:30:00,252.15,252.47,251.94,252.14,17261.0,240.2132,240.5181,240.0132,240.2037,17261.0
2022-11-30 10:40:00,252.06,252.09,251.7,251.94,6441.0,240.1275,240.1561,239.7845,240.0132,6441.0
2022-11-30 10:50:00,251.84,252.37,251.78,252.01,8451.0,239.9179,240.4228,239.8607,240.0798,8451.0
2022-11-30 11:00:00,252.13,252.29,251.98,252.1,5101.0,240.1942,240.3466,240.0513,240.1656,5101.0
2022-11-30 11:10:00,252.07,252.32,251.96,252.08,24028.0,240.137,240.3752,240.0322,240.1465,24028.0
2022-11-30 11:20:00,252.08,252.14,251.75,252.12,25411.0,240.1465,240.2037,239.8321,240.1846,25411.0
2022-11-30 11:30:00,252.12,252.35,252.04,252.35,12546.0,240.1846,240.4037,240.1084,240.4037,12546.0
2022-11-30 11:40:00,252.29,252.39,252.01,252.08,6184.0,240.3466,240.4418,240.0798,240.1465,6184.0
2022-11-30 11:50:00,252.09,252.18,251.75,251.79,6279.0,240.1561,240.2418,239.8321,239.8703,6279.0
2022-11-30 12:00:00,251.84,251.9,251.43,251.54,10608.0,239.9179,239.975,239.5273,239.6321,10608.0
2022-11-30 12:10:00,251.52,252.16,251.46,251.97,33758.0,239.613,240.2227,239.5559,240.0417,33758.0
2022-11-30 12:20:00,251.92,251.99,251.41,251.41,10632.0,239.9941,240.0608,239.5082,239.5082,10632.0
2022-11-30 12:30:00,251.53,251.78,251.48,251.59,9402.0,239.6226,239.8607,239.5749,239.6797,9402.0
2022-11-30 12:40:00,251.62,252.01,251.6,251.92,8173.0,239.7083,240.0798,239.6892,239.9941,8173.0
2022-11-30 12:50:00,251.89,252.09,251.65,251.77,10411.0,239.9655,240.1561,239.7369,239.8512,10411.0
2022-11-30 13:00:00,251.85,252.28,251.81,252.14,21348.0,239.9274,240.3371,239.8893,240.2037,21348.0
2022-11-30 13:10:00,252.16,252.59,252.16,252.27,17514.0,240.2227,240.6324,240.2227,240.3275,17514.0
2022-11-30 13:20:00,252.38,252.38,252.0,252.2,10900.0,240.4323,240.4323,240.0703,240.2608,10900.0
2022-11-30 13:30:00,252.31,253.78,252.09,253.55,37854.0,240.3656,241.766,240.1561,241.5469,37854.0
2022-11-30 13:40:00,253.53,253.53,252.68,253.23,5905.0,241.5279,241.5279,240.7181,241.2421,5905.0
2022-11-30 13:50:00,253.09,253.38,252.95,253.25,10651.0,241.1087,241.385,240.9753,241.2611,10651.0
2022-11-30 14:00:00,253.34,253.66,253.22,253.24,36351.0,241.3469,241.6517,241.2326,241.2516,36351.0
2022-11-30 14:10:00,253.19,253.67,253.02,253.67,50490.0,241.204,241.6613,241.042,241.6613,50490.0
2022-11-30 14:20:00,253.7,253.7,253.26,253.39,15722.0,241.6898,241.6898,241.2707,241.3945,15722.0
2022-11-30 14:30:00,253.43,253.56,252.94,252.99,25952.0,241.4326,241.5565,240.9658,241.0134,25952.0
2022-11-30 14:40:00,253.07,253.26,252.97,253.21,20271.0,241.0897,241.2707,240.9944,241.223,20271.0
2022-11-30 14:50:00,253.22,253.83,253.15,253.74,30683.0,241.2326,241.8137,241.1659,241.7279,30683.0
2022-11-30 15:00:00,253.83,254.1,253.76,253.9,23248.0,241.8137,242.0709,241.747,241.8804,23248.0
2022-11-30 15:10:00,253.9,254.02,253.63,254.02,22733.0,241.8804,241.9947,241.6231,241.9947,22733.0
2022-11-30 15:20:00,254.02,254.35,253.92,254.22,30225.0,241.9947,242.3091,241.8994,242.1852,30225.0
2022-11-30 15:30:00,254.21,255.34,254.18,255.06,29983.0,242.1757,243.2522,242.1471,242.9855,29983.0
2022-11-30 15:40:00,254.99,255.15,254.69,254.97,43945.0,242.9188,243.0712,242.633,242.8997,43945.0
2022-11-30 15:50:00,255.03,255.66,254.76,255.64,131958.0,242.9569,243.557,242.6997,243.538,131958.0
2022-12-01 09:30:00,239.66,240.0,231.91,234.32,496545.0,228.3145,228.6384,220.9314,223.2273,496545.0
2022-12-01 09:40:00,233.97,237.3,232.03,232.33,293519.0,222.8939,226.0662,221.0457,221.3315,293519.0
2022-12-01 09:50:00,232.35,233.95,230.77,232.98,215445.0,221.3505,222.8748,219.8453,221.9507,215445.0
2022-12-01 10:00:00,232.99,233.39,230.33,231.45,214258.0,221.9602,222.3413,219.4262,220.4931,214258.0
2022-12-01 10:10:00,231.75,232.47,230.62,232.08,235953.0,220.7789,221.4649,219.7024,221.0933,235953.0
2022-12-01 10:20:00,232.19,233.04,231.54,232.19,183642.0,221.1981,222.0079,220.5789,221.1981,183642.0
2022-12-01 10:30:00,232.19,233.58,231.67,233.5,143795.0,221.1981,222.5223,220.7027,222.4461,143795.0
2022-12-01 10:40:00,233.5,235.97,233.2,235.58,278456.0,222.4461,224.7992,222.1603,224.4276,278456.0
2022-12-01 10:50:00,235.58,237.82,235.01,235.92,217898.0,224.4276,226.5616,223.8846,224.7515,217898.0
2022-12-01 11:00:00,235.81,237.32,235.2,235.8,174326.0,224.6467,226.0853,224.0656,224.6372,174326.0
2022-12-01 11:10:00,235.66,235.95,234.62,234.96,123422.0,224.5038,224.7801,223.5131,223.837,123422.0
2022-12-01 11:20:00,234.89,235.17,233.76,234.22,94762.0,223.7703,224.037,222.6938,223.132,94762.0
2022-12-01 11:30:00,234.19,235.44,234.11,234.63,139651.0,223.1034,224.2943,223.0272,223.5226,139651.0
2022-12-01 11:40:00,234.55,235.15,233.72,233.91,101440.0,223.4464,224.018,222.6557,222.8367,101440.0
2022-12-01 11:50:00,233.92,234.21,233.4,233.91,51810.0,222.8462,223.1225,222.3508,222.8367,51810.0
2022-12-01 12:00:00,233.93,233.98,232.69,233.01,52723.0,222.8557,222.9034,221.6744,221.9793,52723.0
2022-12-01 12:10:00,233.07,233.69,232.95,233.57,44287.0,222.0365,222.6271,221.9221,222.5128,44287.0
2022-12-01 12:20:00,233.54,233.74,233.07,233.34,56130.0,222.4842,222.6747,222.0365,222.2937,56130.0
2022-12-01 12:30:00,233.19,233.81,232.8,233.63,39214.0,222.1508,222.7414,221.7792,222.5699,39214.0
2022-12-01 12:40:00,233.74,234.53,233.59,234.04,146596.0,222.6747,223.4273,222.5318,222.9605,146596.0
2022-12-01 12:50:00,234.12,235.24,233.72,234.93,87196.0,223.0368,224.1037,222.6557,223.8084,87196.0
2022-12-01 13:00:00,234.93,235.5,234.73,235.13,96364.0,223.8084,224.3514,223.6179,223.9989,96364.0
2022-12-01 13:10:00,235.13,235.41,234.79,235.03,83498.0,223.9989,224.2657,223.675,223.9037,83498.0
2022-12-01 13:20:00,234.94,235.13,233.43,234.76,82762.0,223.8179,223.9989,222.3794,223.6465,82762.0
2022-12-01 13:30:00,234.57,234.8,233.92,234.57,38351.0,223.4654,223.6846,222.8462,223.4654,38351.0
2022-12-01 13:40:00,234.58,235.47,234.24,235.03,66142.0,223.475,224.3228,223.1511,223.9037,66142.0
2022-12-01 13:50:00,235.03,235.24,234.83,235.07,46868.0,223.9037,224.1037,223.7131,223.9418,46868.0
2022-12-01 14:00:00,234.96,235.07,234.67,234.88,57214.0,223.837,223.9418,223.5607,223.7608,57214.0
2022-12-01 14:10:00,234.87,235.15,234.66,234.94,67986.0,223.7512,224.018,223.5512,223.8179,67986.0
2022-12-01 14:20:00,234.94,235.04,233.92,234.45,57806.0,223.8179,223.9132,222.8462,223.3511,57806.0
2022-12-01 14:30:00,234.39,235.29,234.25,235.13,89938.0,223.294,224.1514,223.1606,223.9989,89938.0
2022-12-01 14:40:00,235.12,235.47,234.72,235.29,69655.0,223.9894,224.3228,223.6083,224.1514,69655.0
2022-12-01 14:50:00,235.25,235.29,234.66,235.04,88845.0,224.1133,224.1514,223.5512,223.9132,88845.0
2022-12-01 15:00:00,235.0,235.8,234.85,235.65,93787.0,223.8751,224.6372,223.7322,224.4943,93787.0
2022-12-01 15:10:00,235.66,236.36,235.32,235.59,138822.0,224.5038,225.1707,224.1799,224.4372,138822.0
2022-12-01 15:20:00,235.63,235.63,234.76,234.77,84576.0,224.4753,224.4753,223.6465,223.656,84576.0
2022-12-01 15:30:00,234.86,235.74,234.61,235.64,117921.0,223.7417,224.5801,223.5036,224.4848,117921.0
2022-12-01 15:40:00,235.64,236.12,234.98,235.71,169399.0,224.4848,224.9421,223.856,224.5515,169399.0
2022-12-01 15:50:00,235.72,236.8,235.72,236.39,512416.0,224.561,225.5899,224.561,225.1993,512416.0
2022-12-02 09:30:00,234.0,236.17,233.57,235.61,143443.0,222.9224,224.9897,222.5128,224.4562,143443.0
2022-12-02 09:40:00,235.83,238.5,235.24,238.5,148484.0,224.6658,227.2094,224.1037,227.2094,148484.0
2022-12-02 09:50:00,238.68,239.97,237.28,238.85,224361.0,227.3809,228.6098,226.0472,227.5428,224361.0
2022-12-02 10:00:00,238.95,240.98,238.42,240.92,140967.0,227.6381,229.572,227.1332,229.5148,140967.0
2022-12-02 10:10:00,240.99,242.37,240.44,241.73,191670.0,229.5815,230.8962,229.0576,230.2865,191670.0
2022-12-02 10:20:00,241.74,241.74,240.66,241.07,154614.0,230.296,230.296,229.2671,229.6577,154614.0
2022-12-02 10:30:00,241.13,241.18,240.35,240.63,121852.0,229.7149,229.7625,228.9718,229.2386,121852.0
2022-12-02 10:40:00,240.55,241.07,240.27,241.01,68399.0,229.1624,229.6577,228.8956,229.6006,68399.0
2022-12-02 10:50:00,240.96,241.26,240.56,240.86,76205.0,229.5529,229.8387,229.1719,229.4577,76205.0
2022-12-02 11:00:00,240.93,241.0,240.03,240.58,72049.0,229.5244,229.5911,228.667,229.1909,72049.0
2022-12-02 11:10:00,240.58,241.1,240.45,240.68,59164.0,229.1909,229.6863,229.0671,229.2862,59164.0
2022-12-02 11:20:00,240.72,241.18,240.65,241.11,59567.0,229.3243,229.7625,229.2576,229.6958,59567.0
2022-12-02 11:30:00,241.13,241.26,240.68,241.23,54557.0,229.7149,229.8387,229.2862,229.8102,54557.0
2022-12-02 11:40:00,241.23,242.15,241.19,242.04,116893.0,229.8102,230.6866,229.7721,230.5818,116893.0
2022-12-02 11:50:00,242.12,242.54,241.86,242.35,60998.0,230.658,231.0581,230.4103,230.8771,60998.0
2022-12-02 12:00:00,242.38,242.54,241.91,242.24,78835.0,230.9057,231.0581,230.458,230.7723,78835.0
2022-12-02 12:10:00,242.27,242.83,242.27,242.64,40957.0,230.8009,231.3344,230.8009,231.1534,40957.0
2022-12-02 12:20:00,242.63,242.87,241.96,242.34,57413.0,231.1439,231.3725,230.5056,230.8676,57413.0
2022-12-02 12:30:00,242.44,243.21,242.44,242.79,40744.0,230.9629,231.6964,230.9629,231.2963,40744.0
2022-12-02 12:40:00,242.73,242.85,241.93,242.71,75158.0,231.2392,231.3535,230.477,231.2201,75158.0
2022-12-02 12:50:00,242.65,242.9,242.2,242.49,44124.0,231.1629,231.4011,230.7342,231.0105,44124.0
2022-12-02 13:00:00,242.48,242.56,242.32,242.39,54873.0,231.001,231.0772,230.8486,230.9152,54873.0
2022-12-02 13:10:00,242.36,242.42,241.78,242.19,92020.0,230.8867,230.9438,230.3341,230.7247,92020.0
2022-12-02 13:20:00,242.22,242.24,241.44,241.79,42380.0,230.7533,230.7723,230.0102,230.3437,42380.0
2022-12-02 13:30:00,241.67,241.8,240.78,241.0,51285.0,230.2293,230.3532,229.3815,229.5911,51285.0
2022-12-02 13:40:00,241.0,241.46,240.96,241.22,54746.0,229.5911,230.0293,229.5529,229.8006,54746.0
2022-12-02 13:50:00,241.25,241.41,240.98,240.99,70230.0,229.8292,229.9816,229.572,229.5815,70230.0
2022-12-02 14:00:00,241.01,241.28,240.76,240.85,44578.0,229.6006,229.8578,229.3624,229.4482,44578.0
2022-12-02 14:10:00,240.85,241.42,240.75,241.42,29701.0,229.4482,229.9912,229.3529,229.9912,29701.0
2022-12-02 14:20:00,241.42,241.42,240.94,240.98,41694.0,229.9912,229.9912,229.5339,229.572,41694.0
2022-12-02 14:30:00,240.99,241.93,240.92,241.7,28497.0,229.5815,230.477,229.5148,230.2579,28497.0
2022-12-02 14:40:00,241.7,242.84,241.69,242.75,22388.0,230.2579,231.3439,230.2484,231.2582,22388.0
2022-12-02 14:50:00,242.76,243.05,242.52,243.02,37261.0,231.2677,231.544,231.0391,231.5154,37261.0
2022-12-02 15:00:00,243.06,243.7,242.99,243.59,78695.0,231.5535,232.1632,231.4868,232.0584,78695.0
2022-12-02 15:10:00,243.62,244.08,243.58,243.96,70001.0,232.087,232.5252,232.0489,232.4109,70001.0
2022-12-02 15:20:00,243.98,244.06,243.46,243.7,55024.0,232.43,232.5062,231.9346,232.1632,55024.0
2022-12-02 15:30:00,243.65,243.98,243.48,243.88,72497.0,232.1156,232.43,231.9536,232.3347,72497.0
2022-12-02 15:40:00,243.92,244.47,243.81,244.23,83357.0,232.3728,232.8968,232.268,232.6681,83357.0
2022-12-02 15:50:00,244.26,244.99,243.92,244.1,264747.0,232.6967,233.3922,232.3728,232.5443,264747.0
2022-12-05 09:30:00,242.38,243.31,241.41,242.84,82161.0,230.9057,231.7917,229.9816,231.3439,82161.0
2022-12-05 09:40:00,242.95,243.47,242.56,242.79,59292.0,231.4487,231.9441,231.0772,231.2963,59292.0
2022-12-05 09:50:00,242.67,243.27,242.29,242.37,30626.0,231.182,231.7536,230.82,230.8962,30626.0
2022-12-05 10:00:00,242.15,242.8,242.14,242.59,29728.0,230.6866,231.3058,230.6771,231.1058,29728.0
2022-12-05 10:10:00,242.66,242.7,241.53,242.15,55204.0,231.1725,231.2106,230.096,230.6866,55204.0
2022-12-05 10:20:00,242.25,242.41,241.9,242.26,30724.0,230.7819,230.9343,230.4484,230.7914,30724.0
2022-12-05 10:30:00,242.29,242.55,242.01,242.14,34253.0,230.82,231.0677,230.5532,230.6771,34253.0
2022-12-05 10:40:00,242.15,243.47,241.98,243.41,48282.0,230.6866,231.9441,230.5247,231.887,48282.0
2022-12-05 10:50:00,243.29,244.58,243.05,244.58,37237.0,231.7726,233.0016,231.544,233.0016,37237.0
2022-12-05 11:00:00,244.59,245.61,244.51,245.61,38619.0,233.0111,233.9828,232.9349,233.9828,38619.0
2022-12-05 11:10:00,245.65,245.65,244.59,244.78,35719.0,234.0209,234.0209,233.0111,233.1921,35719.0
2022-12-05 11:20:00,244.76,245.98,244.75,245.98,19645.0,233.1731,234.3353,233.1635,234.3353,19645.0
2022-12-05 11:30:00,245.99,245.99,245.22,245.65,26459.0,234.3448,234.3448,233.6113,234.0209,26459.0
2022-12-05 11:40:00,245.64,246.05,244.81,244.81,30352.0,234.0114,234.402,233.2207,233.2207,30352.0
2022-12-05 11:50:00,244.93,245.21,244.65,244.99,38341.0,233.335,233.6017,233.0683,233.3922,38341.0
2022-12-05 12:00:00,244.94,245.19,244.82,245.1,45174.0,233.3445,233.5827,233.2302,233.497,45174.0
2022-12-05 12:10:00,245.08,246.07,244.92,246.0,33945.0,233.4779,234.421,233.3255,234.3544,33945.0
2022-12-05 12:20:00,246.04,246.13,245.8,245.8,15176.0,234.3925,234.4782,234.1638,234.1638,15176.0
2022-12-05 12:30:00,245.79,245.81,245.34,245.5,19137.0,234.1543,234.1733,233.7256,233.878,19137.0
2022-12-05 12:40:00,245.51,245.59,244.91,245.1,17207.0,233.8875,233.9638,233.316,233.497,17207.0
2022-12-05 12:50:00,245.11,245.45,244.93,245.39,25004.0,233.5065,233.8304,233.335,233.7732,25004.0
2022-12-05 13:00:00,245.38,246.01,245.35,245.9,16739.0,233.7637,234.3639,233.7351,234.2591,16739.0
2022-12-05 13:10:00,245.82,246.06,245.63,245.71,25857.0,234.1829,234.4115,234.0019,234.0781,25857.0
2022-12-05 13:20:00,245.64,245.78,245.36,245.48,25389.0,234.0114,234.1448,233.7446,233.859,25389.0
2022-12-05 13:30:00,245.46,245.86,245.24,245.84,17103.0,233.8399,234.221,233.6303,234.2019,17103.0
2022-12-05 13:40:00,245.86,245.97,245.39,245.88,41643.0,234.221,234.3258,233.7732,234.24,41643.0
2022-12-05 13:50:00,245.93,246.0,245.55,245.61,27435.0,234.2877,234.3544,233.9257,233.9828,27435.0
2022-12-05 14:00:00,245.62,245.62,244.87,245.53,22559.0,233.9923,233.9923,233.2778,233.9066,22559.0
2022-12-05 14:10:00,245.57,245.89,245.5,245.69,24824.0,233.9447,234.2496,233.878,234.059,24824.0
2022-12-05 14:20:00,245.69,245.9,245.35,245.43,22406.0,234.059,234.2591,233.7351,233.8113,22406.0
2022-12-05 14:30:00,245.42,245.76,245.33,245.62,20469.0,233.8018,234.1257,233.7161,233.9923,20469.0
2022-12-05 14:40:00,245.65,245.7,245.41,245.51,20890.0,234.0209,234.0686,233.7923,233.8875,20890.0
2022-12-05 14:50:00,245.57,245.8,245.42,245.71,17180.0,233.9447,234.1638,233.8018,234.0781,17180.0
2022-12-05 15:00:00,245.72,246.15,245.66,245.93,23958.0,234.0876,234.4973,234.0304,234.2877,23958.0
2022-12-05 15:10:00,245.93,246.21,245.51,245.6,38454.0,234.2877,234.5544,233.8875,233.9733,38454.0
2022-12-05 15:20:00,245.58,245.75,245.11,245.22,32323.0,233.9542,234.1162,233.5065,233.6113,32323.0
2022-12-05 15:30:00,245.19,245.82,245.02,245.53,36885.0,233.5827,234.1829,233.4207,233.9066,36885.0
2022-12-05 15:40:00,245.47,245.86,245.39,245.43,53884.0,233.8494,234.221,233.7732,233.8113,53884.0
2022-12-05 15:50:00,245.42,246.18,245.4,245.91,184819.0,233.8018,234.5258,233.7828,234.2686,184819.0
2022-12-06 09:30:00,246.56,246.9,245.31,246.01,59071.0,234.8878,235.2117,233.697,234.3639,59071.0
2022-12-06 09:40:00,246.27,247.07,245.64,245.97,51967.0,234.6116,235.3737,234.0114,234.3258,51967.0
2022-12-06 09:50:00,246.03,246.14,244.08,244.32,46575.0,234.3829,234.4877,232.5252,232.7539,46575.0
2022-12-06 10:00:00,244.27,244.7,243.27,243.5,53297.0,232.7062,233.1159,231.7536,231.9727,53297.0
2022-12-06 10:10:00,243.54,243.75,243.09,243.26,58796.0,232.0108,232.2109,231.5821,231.7441,58796.0
2022-12-06 10:20:00,243.26,243.43,242.36,242.54,43942.0,231.7441,231.906,230.8867,231.0581,43942.0
2022-12-06 10:30:00,242.53,243.11,242.26,242.97,25464.0,231.0486,231.6012,230.7914,231.4678,25464.0
2022-12-06 10:40:00,242.93,243.85,242.85,243.81,42327.0,231.4297,232.3061,231.3535,232.268,42327.0
2022-12-06 10:50:00,243.72,243.74,243.12,243.23,36715.0,232.1823,232.2013,231.6107,231.7155,36715.0
2022-12-06 11:00:00,243.17,243.23,242.74,243.05,19743.0,231.6583,231.7155,231.2487,231.544,19743.0
2022-12-06 11:10:00,243.03,243.16,242.75,242.83,15819.0,231.525,231.6488,231.2582,231.3344,15819.0
2022-12-06 11:20:00,242.81,242.87,242.5,242.64,34900.0,231.3154,231.3725,231.02,231.1534,34900.0
2022-12-06 11:30:00,242.64,242.79,242.22,242.42,19179.0,231.1534,231.2963,230.7533,230.9438,19179.0
2022-12-06 11:40:00,242.4,242.53,242.1,242.3,59697.0,230.9248,231.0486,230.639,230.8295,59697.0
2022-12-06 11:50:00,242.33,242.51,241.91,242.25,27783.0,230.8581,231.0296,230.458,230.7819,27783.0
2022-12-06 12:00:00,242.22,242.29,242.11,242.17,22618.0,230.7533,230.82,230.6485,230.7057,22618.0
2022-12-06 12:10:00,242.19,242.2,241.34,241.43,13651.0,230.7247,230.7342,229.915,230.0007,13651.0
2022-12-06 12:20:00,241.47,242.16,241.42,242.15,14331.0,230.0388,230.6961,229.9912,230.6866,14331.0
2022-12-06 12:30:00,242.08,242.38,242.0,242.23,13977.0,230.6199,230.9057,230.5437,230.7628,13977.0
2022-12-06 12:40:00,242.25,242.3,241.81,242.01,15822.0,230.7819,230.8295,230.3627,230.5532,15822.0
2022-12-06 12:50:00,241.95,242.24,241.91,242.11,13713.0,230.4961,230.7723,230.458,230.6485,13713.0
2022-12-06 13:00:00,242.12,242.22,241.74,241.74,21556.0,230.658,230.7533,230.296,230.296,21556.0
2022-12-06 13:10:00,241.77,242.07,241.57,241.95,10314.0,230.3246,230.6104,230.1341,230.4961,10314.0
2022-12-06 13:20:00,241.86,241.93,241.17,241.17,25271.0,230.4103,230.477,229.753,229.753,25271.0
2022-12-06 13:30:00,241.16,242.16,240.98,242.01,55040.0,229.7435,230.6961,229.572,230.5532,55040.0
2022-12-06 13:40:00,241.97,242.27,241.9,242.27,24344.0,230.5151,230.8009,230.4484,230.8009,24344.0
2022-12-06 13:50:00,242.36,242.63,242.21,242.26,13680.0,230.8867,231.1439,230.7438,230.7914,13680.0
2022-12-06 14:00:00,242.27,242.27,241.8,241.83,21736.0,230.8009,230.8009,230.3532,230.3818,21736.0
2022-12-06 14:10:00,241.82,241.97,241.51,241.96,33434.0,230.3722,230.5151,230.0769,230.5056,33434.0
2022-12-06 14:20:00,241.95,242.57,241.92,242.33,29598.0,230.4961,231.0867,230.4675,230.8581,29598.0
2022-12-06 14:30:00,242.3,242.4,241.87,242.15,31576.0,230.8295,230.9248,230.4199,230.6866,31576.0
2022-12-06 14:40:00,242.18,242.67,242.15,242.67,18026.0,230.7152,231.182,230.6866,231.182,18026.0
2022-12-06 14:50:00,242.64,243.63,242.61,243.49,9501.0,231.1534,232.0965,231.1248,231.9632,9501.0
2022-12-06 15:00:00,243.51,244.31,243.51,244.31,21832.0,231.9822,232.7444,231.9822,232.7444,21832.0
2022-12-06 15:10:00,244.25,244.44,244.09,244.33,48423.0,232.6872,232.8682,232.5348,232.7634,48423.0
2022-12-06 15:20:00,244.41,244.73,244.34,244.71,30254.0,232.8396,233.1445,232.7729,233.1254,30254.0
2022-12-06 15:30:00,244.73,245.54,244.66,245.48,34945.0,233.1445,233.9161,233.0778,233.859,34945.0
2022-12-06 15:40:00,245.51,245.97,245.3,245.93,49368.0,233.8875,234.3258,233.6875,234.2877,49368.0
2022-12-06 15:50:00,245.96,245.97,245.47,245.58,150562.0,234.3162,234.3258,233.8494,233.9542,150562.0
2022-12-07 09:30:00,244.34,247.72,244.0,246.75,36883.0,232.7729,235.9929,232.449,235.0688,36883.0
2022-12-07 09:40:00,246.98,246.98,245.63,245.69,22170.0,235.288,235.288,234.0019,234.059,22170.0
2022-12-07 09:50:00,245.79,246.9,245.67,246.9,11166.0,234.1543,235.2117,234.04,235.2117,11166.0
2022-12-07 10:00:00,246.91,248.07,246.47,247.68,31111.0,235.2213,236.3264,234.8021,235.9548,31111.0
2022-12-07 10:10:00,247.74,248.55,247.6,247.79,27134.0,236.012,236.7836,235.8786,236.0596,27134.0
2022-12-07 10:20:00,247.79,249.48,247.67,249.32,35206.0,236.0596,237.6696,235.9453,237.5172,35206.0
2022-12-07 10:30:00,249.4,249.81,249.02,249.72,35904.0,237.5934,237.984,237.2314,237.8982,35904.0
2022-12-07 10:40:00,249.71,250.33,249.6,249.96,46693.0,237.8887,238.4794,237.7839,238.1269,46693.0
2022-12-07 10:50:00,249.98,250.17,249.0,249.25,37090.0,238.1459,238.3269,237.2123,237.4505,37090.0
2022-12-07 11:00:00,249.33,249.44,248.68,249.15,27586.0,237.5267,237.6315,236.9075,237.3552,27586.0
2022-12-07 11:10:00,249.19,249.19,247.92,248.83,20324.0,237.3933,237.3933,236.1835,237.0504,20324.0
2022-12-07 11:20:00,248.86,249.07,248.05,248.19,32938.0,237.079,237.279,236.3073,236.4407,32938.0
2022-12-07 11:30:00,248.18,248.5,247.9,248.43,21275.0,236.4311,236.736,236.1644,236.6693,21275.0
2022-12-07 11:40:00,248.31,248.63,247.51,247.53,21262.0,236.555,236.8598,235.7929,235.8119,21262.0
2022-12-07 11:50:00,247.68,248.22,247.46,248.0,11746.0,235.9548,236.4693,235.7452,236.2597,11746.0
2022-12-07 12:00:00,247.97,248.12,247.36,247.97,15638.0,236.2311,236.374,235.65,236.2311,15638.0
2022-12-07 12:10:00,247.92,248.2,247.58,248.18,8435.0,236.1835,236.4502,235.8596,236.4311,8435.0
2022-12-07 12:20:00,248.15,248.15,247.1,247.59,24580.0,236.4026,236.4026,235.4023,235.8691,24580.0
2022-12-07 12:30:00,247.6,247.64,247.39,247.63,4635.0,235.8786,235.9167,235.6785,235.9072,4635.0
2022-12-07 12:40:00,247.67,248.33,247.56,248.33,7805.0,235.9453,236.574,235.8405,236.574,7805.0
2022-12-07 12:50:00,248.34,248.82,248.34,248.81,8302.0,236.5836,237.0409,236.5836,237.0313,8302.0
2022-12-07 13:00:00,248.9,249.31,248.85,249.19,4984.0,237.1171,237.5077,237.0694,237.3933,4984.0
2022-12-07 13:10:00,249.19,249.24,248.88,248.98,8191.0,237.3933,237.441,237.098,237.1933,8191.0
2022-12-07 13:20:00,248.93,249.32,248.68,249.31,8907.0,237.1456,237.5172,236.9075,237.5077,8907.0
2022-12-07 13:30:00,249.35,249.72,249.24,249.57,18937.0,237.5458,237.8982,237.441,237.7553,18937.0
2022-12-07 13:40:00,249.59,249.66,248.65,248.65,11406.0,237.7744,237.8411,236.8789,236.8789,11406.0
2022-12-07 13:50:00,248.58,248.75,248.5,248.65,11035.0,236.8122,236.9742,236.736,236.8789,11035.0
2022-12-07 14:00:00,248.62,248.75,248.5,248.66,16151.0,236.8503,236.9742,236.736,236.8884,16151.0
2022-12-07 14:10:00,248.68,248.93,248.5,248.53,11201.0,236.9075,237.1456,236.736,236.7646,11201.0
2022-12-07 14:20:00,248.59,248.64,248.2,248.56,10035.0,236.8217,236.8694,236.4502,236.7932,10035.0
2022-12-07 14:30:00,248.54,248.8,248.46,248.77,8006.0,236.7741,237.0218,236.6979,236.9932,8006.0
2022-12-07 14:40:00,248.73,248.87,248.62,248.8,9732.0,236.9551,237.0885,236.8503,237.0218,9732.0
2022-12-07 14:50:00,248.79,248.81,248.42,248.59,10378.0,237.0123,237.0313,236.6598,236.8217,10378.0
2022-12-07 15:00:00,248.63,248.72,248.45,248.45,12537.0,236.8598,236.9456,236.6884,236.6884,12537.0
2022-12-07 15:10:00,248.5,248.6,248.04,248.13,15053.0,236.736,236.8313,236.2978,236.3835,15053.0
2022-12-07 15:20:00,248.09,248.36,247.89,248.36,16505.0,236.3454,236.6026,236.1549,236.6026,16505.0
2022-12-07 15:30:00,248.39,248.66,248.33,248.59,22420.0,236.6312,236.8884,236.574,236.8217,22420.0
2022-12-07 15:40:00,248.62,248.64,248.23,248.37,22504.0,236.8503,236.8694,236.4788,236.6122,22504.0
2022-12-07 15:50:00,248.38,249.44,248.3,249.08,105389.0,236.6217,237.6315,236.5455,237.2885,105389.0
2022-12-08 09:30:00,249.19,250.79,248.7,250.72,30485.0,237.3933,238.9176,236.9265,238.8509,30485.0
2022-12-08 09:40:00,250.56,250.86,249.61,250.13,28890.0,238.6985,238.9843,237.7935,238.2888,28890.0
2022-12-08 09:50:00,250.0,250.0,248.11,248.24,22350.0,238.165,238.165,236.3645,236.4883,22350.0
2022-12-08 10:00:00,248.38,248.47,247.35,247.72,25244.0,236.6217,236.7074,235.6404,235.9929,25244.0
2022-12-08 10:10:00,247.78,248.92,247.78,248.59,21152.0,236.0501,237.1361,236.0501,236.8217,21152.0
2022-12-08 10:20:00,248.59,249.6,248.42,249.45,14091.0,236.8217,237.7839,236.6598,237.641,14091.0
2022-12-08 10:30:00,249.46,249.79,249.23,249.6,15221.0,237.6506,237.9649,237.4314,237.7839,15221.0
2022-12-08 10:40:00,249.71,249.89,249.44,249.73,17034.0,237.8887,238.0602,237.6315,237.9078,17034.0
2022-12-08 10:50:00,249.7,250.41,249.57,250.37,15512.0,237.8792,238.5556,237.7553,238.5175,15512.0
2022-12-08 11:00:00,250.37,250.45,249.71,249.86,27390.0,238.5175,238.5937,237.8887,238.0316,27390.0
2022-12-08 11:10:00,249.85,249.92,248.65,248.67,14431.0,238.0221,238.0888,236.8789,236.898,14431.0
2022-12-08 11:20:00,248.69,248.89,248.4,248.87,13435.0,236.917,237.1075,236.6407,237.0885,13435.0
2022-12-08 11:30:00,248.9,249.28,248.83,249.23,12296.0,237.1171,237.4791,237.0504,237.4314,12296.0
2022-12-08 11:40:00,249.19,249.29,248.73,248.87,9657.0,237.3933,237.4886,236.9551,237.0885,9657.0
2022-12-08 11:50:00,248.86,249.01,248.44,248.44,8531.0,237.079,237.2219,236.6788,236.6788,8531.0
2022-12-08 12:00:00,248.44,248.68,248.32,248.68,12628.0,236.6788,236.9075,236.5645,236.9075,12628.0
2022-12-08 12:10:00,248.68,248.89,248.64,248.83,16084.0,236.9075,237.1075,236.8694,237.0504,16084.0
2022-12-08 12:20:00,248.84,249.33,248.73,249.26,12744.0,237.0599,237.5267,236.9551,237.46,12744.0
2022-12-08 12:30:00,249.21,249.48,248.99,249.02,8395.0,237.4124,237.6696,237.2028,237.2314,8395.0
2022-12-08 12:40:00,248.95,249.1,248.6,248.87,11807.0,237.1647,237.3076,236.8313,237.0885,11807.0
2022-12-08 12:50:00,248.88,249.35,248.87,249.29,10206.0,237.098,237.5458,237.0885,237.4886,10206.0
2022-12-08 13:00:00,249.31,249.67,249.25,249.55,11429.0,237.5077,237.8506,237.4505,237.7363,11429.0
2022-12-08 13:10:00,249.53,249.83,249.37,249.74,10466.0,237.7172,238.003,237.5648,237.9173,10466.0
2022-12-08 13:20:00,249.72,249.72,249.52,249.56,6588.0,237.8982,237.8982,237.7077,237.7458,6588.0
2022-12-08 13:30:00,249.59,249.89,249.41,249.55,8948.0,237.7744,238.0602,237.6029,237.7363,8948.0
2022-12-08 13:40:00,249.65,249.67,249.43,249.6,7581.0,237.8316,237.8506,237.622,237.7839,7581.0
2022-12-08 13:50:00,249.58,249.7,249.38,249.45,9223.0,237.7649,237.8792,237.5743,237.641,9223.0
2022-12-08 14:00:00,249.45,249.47,248.98,249.47,21563.0,237.641,237.6601,237.1933,237.6601,21563.0
2022-12-08 14:10:00,249.37,249.56,249.14,249.45,12380.0,237.5648,237.7458,237.3457,237.641,12380.0
2022-12-08 14:20:00,249.53,249.98,249.45,249.86,13413.0,237.7172,238.1459,237.641,238.0316,13413.0
2022-12-08 14:30:00,249.85,250.09,249.75,250.03,12172.0,238.0221,238.2507,237.9268,238.1936,12172.0
2022-12-08 14:40:00,249.95,249.98,249.38,249.42,8062.0,238.1174,238.1459,237.5743,237.6124,8062.0
2022-12-08 14:50:00,249.41,249.5,249.1,249.26,15353.0,237.6029,237.6887,237.3076,237.46,15353.0
2022-12-08 15:00:00,249.27,249.44,248.95,249.09,17887.0,237.4695,237.6315,237.1647,237.2981,17887.0
2022-12-08 15:10:00,249.08,249.34,248.94,249.16,34712.0,237.2885,237.5362,237.1552,237.3648,34712.0
2022-12-08 15:20:00,249.13,249.45,249.03,249.25,18887.0,237.3362,237.641,237.2409,237.4505,18887.0
2022-12-08 15:30:00,249.28,249.37,249.05,249.15,24640.0,237.4791,237.5648,237.26,237.3552,24640.0
2022-12-08 15:40:00,249.19,249.41,249.17,249.22,49533.0,237.3933,237.6029,237.3743,237.4219,49533.0
2022-12-08 15:50:00,249.2,249.21,248.29,248.76,188013.0,237.4029,237.4124,236.5359,236.9837,188013.0
2022-12-09 09:30:00,247.1,247.83,246.6,247.24,36557.0,235.4023,236.0977,234.9259,235.5356,36557.0
2022-12-09 09:40:00,247.38,247.58,246.74,247.06,15810.0,235.669,235.8596,235.0593,235.3642,15810.0
2022-12-09 09:50:00,247.06,247.19,245.63,246.23,25254.0,235.3642,235.488,234.0019,234.5735,25254.0
2022-12-09 10:00:00,246.23,247.14,245.76,247.04,17019.0,234.5735,235.4404,234.1257,235.3451,17019.0
2022-12-09 10:10:00,247.16,247.49,246.97,247.2,11326.0,235.4594,235.7738,235.2784,235.4975,11326.0
2022-12-09 10:20:00,247.21,247.98,246.99,247.87,9927.0,235.5071,236.2406,235.2975,236.1358,9927.0
2022-12-09 10:30:00,247.99,248.49,247.8,248.49,10702.0,236.2501,236.7265,236.0691,236.7265,10702.0
2022-12-09 10:40:00,248.44,248.67,248.26,248.26,11814.0,236.6788,236.898,236.5074,236.5074,11814.0
2022-12-09 10:50:00,248.32,248.39,248.06,248.22,12207.0,236.5645,236.6312,236.3168,236.4693,12207.0
2022-12-09 11:00:00,248.21,248.28,247.72,247.82,7930.0,236.4597,236.5264,235.9929,236.0882,7930.0
2022-12-09 11:10:00,247.84,247.85,247.22,247.44,15784.0,236.1072,236.1168,235.5166,235.7262,15784.0
2022-12-09 11:20:00,247.41,247.81,247.27,247.68,13803.0,235.6976,236.0787,235.5642,235.9548,13803.0
2022-12-09 11:30:00,247.68,247.81,247.3,247.3,10548.0,235.9548,236.0787,235.5928,235.5928,10548.0
2022-12-09 11:40:00,247.28,247.56,247.2,247.37,5166.0,235.5738,235.8405,235.4975,235.6595,5166.0
2022-12-09 11:50:00,247.52,247.82,247.45,247.59,9603.0,235.8024,236.0882,235.7357,235.8691,9603.0
2022-12-09 12:00:00,247.59,247.59,247.45,247.54,9749.0,235.8691,235.8691,235.7357,235.8214,9749.0
2022-12-09 12:10:00,247.54,247.59,246.85,246.85,12906.0,235.8214,235.8691,235.1641,235.1641,12906.0
2022-12-09 12:20:00,246.89,247.01,246.77,246.9,10902.0,235.2022,235.3165,235.0879,235.2117,10902.0
2022-12-09 12:30:00,246.87,247.12,246.86,247.09,4767.0,235.1832,235.4213,235.1736,235.3928,4767.0
2022-12-09 12:40:00,247.05,247.08,246.56,246.56,9392.0,235.3546,235.3832,234.8878,234.8878,9392.0
2022-12-09 12:50:00,246.53,246.58,246.25,246.39,11198.0,234.8593,234.9069,234.5925,234.7259,11198.0
2022-12-09 13:00:00,246.36,246.38,245.85,245.86,5366.0,234.6973,234.7164,234.2115,234.221,5366.0
2022-12-09 13:10:00,245.85,245.98,245.68,245.69,8262.0,234.2115,234.3353,234.0495,234.059,8262.0
2022-12-09 13:20:00,245.69,245.89,245.54,245.81,20614.0,234.059,234.2496,233.9161,234.1733,20614.0
2022-12-09 13:30:00,245.8,246.18,245.68,245.78,6186.0,234.1638,234.5258,234.0495,234.1448,6186.0
2022-12-09 13:40:00,245.8,245.8,245.5,245.65,8721.0,234.1638,234.1638,233.878,234.0209,8721.0
2022-12-09 13:50:00,245.65,245.66,245.12,245.39,15601.0,234.0209,234.0304,233.516,233.7732,15601.0
2022-12-09 14:00:00,245.33,245.42,245.1,245.1,8183.0,233.7161,233.8018,233.497,233.497,8183.0
2022-12-09 14:10:00,245.12,245.66,245.04,245.6,9805.0,233.516,234.0304,233.4398,233.9733,9805.0
2022-12-09 14:20:00,245.58,245.6,245.44,245.55,12374.0,233.9542,233.9733,233.8209,233.9257,12374.0
2022-12-09 14:30:00,245.5,245.59,245.43,245.5,7163.0,233.878,233.9638,233.8113,233.878,7163.0
2022-12-09 14:40:00,245.52,245.61,245.4,245.56,10202.0,233.8971,233.9828,233.7828,233.9352,10202.0
2022-12-09 14:50:00,245.56,245.67,245.44,245.52,9329.0,233.9352,234.04,233.8209,233.8971,9329.0
2022-12-09 15:00:00,245.55,245.72,245.39,245.39,9816.0,233.9257,234.0876,233.7732,233.7732,9816.0
2022-12-09 15:10:00,245.26,245.39,245.12,245.18,8913.0,233.6494,233.7732,233.516,233.5732,8913.0
2022-12-09 15:20:00,245.21,245.25,245.09,245.13,14999.0,233.6017,233.6399,233.4874,233.5255,14999.0
2022-12-09 15:30:00,245.08,245.11,244.41,244.43,22032.0,233.4779,233.5065,232.8396,232.8587,22032.0
2022-12-09 15:40:00,244.34,244.49,244.14,244.26,37084.0,232.7729,232.9158,232.5824,232.6967,37084.0
2022-12-09 15:50:00,244.13,244.21,243.12,243.44,137502.0,232.5729,232.6491,231.6107,231.9155,137502.0
2022-12-12 09:30:00,243.54,243.81,242.59,243.19,16452.0,232.0108,232.268,231.1058,231.6774,16452.0
2022-12-12 09:40:00,243.35,243.35,242.04,242.75,10103.0,231.8298,231.8298,230.5818,231.2582,10103.0
2022-12-12 09:50:00,242.69,243.01,242.35,242.48,11608.0,231.201,231.5059,230.8771,231.001,11608.0
2022-12-12 10:00:00,242.52,243.82,242.43,243.8,39098.0,231.0391,232.2776,230.9534,232.2585,39098.0
2022-12-12 10:10:00,243.65,245.26,243.65,245.14,45132.0,232.1156,233.6494,232.1156,233.5351,45132.0
2022-12-12 10:20:00,245.14,245.44,244.69,244.71,20060.0,233.5351,233.8209,233.1064,233.1254,20060.0
2022-12-12 10:30:00,244.72,245.36,244.67,245.28,18271.0,233.1349,233.7446,233.0873,233.6684,18271.0
2022-12-12 10:40:00,245.28,246.28,245.22,245.93,24115.0,233.6684,234.6211,233.6113,234.2877,24115.0
2022-12-12 10:50:00,245.93,246.1,245.39,245.56,17694.0,234.2877,234.4496,233.7732,233.9352,17694.0
2022-12-12 11:00:00,245.6,245.64,244.94,245.61,31284.0,233.9733,234.0114,233.3445,233.9828,31284.0
2022-12-12 11:10:00,245.64,245.71,245.17,245.33,26532.0,234.0114,234.0781,233.5636,233.7161,26532.0
2022-12-12 11:20:00,245.3,246.29,245.3,245.9,18239.0,233.6875,234.6306,233.6875,234.2591,18239.0
2022-12-12 11:30:00,245.87,245.9,245.15,245.21,9209.0,234.2305,234.2591,233.5446,233.6017,9209.0
2022-12-12 11:40:00,245.19,245.36,244.59,244.65,13050.0,233.5827,233.7446,233.0111,233.0683,13050.0
2022-12-12 11:50:00,244.7,245.15,244.58,244.9,16610.0,233.1159,233.5446,233.0016,233.3064,16610.0
2022-12-12 12:00:00,244.85,244.85,244.2,244.35,12666.0,233.2588,233.2588,232.6396,232.7825,12666.0
2022-12-12 12:10:00,244.29,244.32,243.71,244.27,27658.0,232.7253,232.7539,232.1728,232.7062,27658.0
2022-12-12 12:20:00,244.22,244.39,244.06,244.39,13910.0,232.6586,232.8206,232.5062,232.8206,13910.0
2022-12-12 12:30:00,244.36,244.48,243.95,244.22,10547.0,232.792,232.9063,232.4014,232.6586,10547.0
2022-12-12 12:40:00,244.29,244.31,243.93,243.94,7059.0,232.7253,232.7444,232.3823,232.3919,7059.0
2022-12-12 12:50:00,243.94,244.03,243.8,243.85,7045.0,232.3919,232.4776,232.2585,232.3061,7045.0
2022-12-12 13:00:00,243.86,244.04,243.77,244.04,13001.0,232.3157,232.4871,232.2299,232.4871,13001.0
2022-12-12 13:10:00,244.07,244.25,243.91,244.25,8917.0,232.5157,232.6872,232.3633,232.6872,8917.0
2022-12-12 13:20:00,244.27,244.28,243.91,244.12,11609.0,232.7062,232.7158,232.3633,232.5634,11609.0
2022-12-12 13:30:00,244.22,244.36,244.11,244.32,10140.0,232.6586,232.792,232.5538,232.7539,10140.0
2022-12-12 13:40:00,244.29,244.54,244.29,244.5,10067.0,232.7253,232.9635,232.7253,232.9254,10067.0
2022-12-12 13:50:00,244.58,244.66,244.12,244.21,12041.0,233.0016,233.0778,232.5634,232.6491,12041.0
2022-12-12 14:00:00,244.22,244.44,243.93,243.99,6301.0,232.6586,232.8682,232.3823,232.4395,6301.0
2022-12-12 14:10:00,244.0,244.01,243.36,243.37,7827.0,232.449,232.4586,231.8393,231.8489,7827.0
2022-12-12 14:20:00,243.37,243.43,243.12,243.18,17303.0,231.8489,231.906,231.6107,231.6679,17303.0
2022-12-12 14:30:00,243.14,243.51,243.0,243.43,24192.0,231.6297,231.9822,231.4964,231.906,24192.0
2022-12-12 14:40:00,243.39,243.43,242.93,242.98,7816.0,231.8679,231.906,231.4297,231.4773,7816.0
2022-12-12 14:50:00,242.98,243.4,242.92,243.38,10372.0,231.4773,231.8774,231.4202,231.8584,10372.0
2022-12-12 15:00:00,243.38,243.86,243.33,243.86,12512.0,231.8584,232.3157,231.8107,232.3157,12512.0
2022-12-12 15:10:00,243.91,243.91,243.47,243.48,15299.0,232.3633,232.3633,231.9441,231.9536,15299.0
2022-12-12 15:20:00,243.48,244.37,243.45,244.35,31674.0,231.9536,232.8015,231.9251,232.7825,31674.0
2022-12-12 15:30:00,244.43,244.79,244.43,244.72,25261.0,232.8587,233.2016,232.8587,233.1349,25261.0
2022-12-12 15:40:00,244.66,244.73,244.29,244.39,21117.0,233.0778,233.1445,232.7253,232.8206,21117.0
2022-12-12 15:50:00,244.39,244.81,244.26,244.77,146699.0,232.8206,233.2207,232.6967,233.1826,146699.0
2022-12-13 09:30:00,247.85,248.3,243.81,243.81,61746.0,236.1168,236.5455,232.268,232.268,61746.0
2022-12-13 09:40:00,243.86,244.85,243.51,243.54,39300.0,232.3157,233.2588,231.9822,232.0108,39300.0
2022-12-13 09:50:00,243.34,244.27,243.29,243.96,73958.0,231.8203,232.7062,231.7726,232.4109,73958.0
2022-12-13 10:00:00,244.17,247.0,243.73,247.0,46220.0,232.611,235.307,232.1918,235.307,46220.0
2022-12-13 10:10:00,246.88,246.88,244.79,244.96,15597.0,235.1927,235.1927,233.2016,233.3636,15597.0
2022-12-13 10:20:00,245.06,245.12,243.6,243.6,17968.0,233.4589,233.516,232.068,232.068,17968.0
2022-12-13 10:30:00,243.59,244.78,243.25,243.81,28182.0,232.0584,233.1921,231.7345,232.268,28182.0
2022-12-13 10:40:00,243.86,244.45,243.31,243.74,24735.0,232.3157,232.8777,231.7917,232.2013,24735.0
2022-12-13 10:50:00,243.8,244.92,243.7,244.89,40317.0,232.2585,233.3255,232.1632,233.2969,40317.0
2022-12-13 11:00:00,244.9,245.52,244.9,245.22,24142.0,233.3064,233.8971,233.3064,233.6113,24142.0
2022-12-13 11:10:00,245.14,245.45,245.08,245.09,10902.0,233.5351,233.8304,233.4779,233.4874,10902.0
2022-12-13 11:20:00,245.07,245.09,244.72,244.99,10721.0,233.4684,233.4874,233.1349,233.3922,10721.0
2022-12-13 11:30:00,244.98,245.19,244.76,245.13,19022.0,233.3826,233.5827,233.1731,233.5255,19022.0
2022-12-13 11:40:00,245.11,245.11,243.85,243.96,8105.0,233.5065,233.5065,232.3061,232.4109,8105.0
2022-12-13 11:50:00,243.91,243.91,243.41,243.64,6132.0,232.3633,232.3633,231.887,232.1061,6132.0
2022-12-13 12:00:00,243.69,244.17,243.49,244.01,9410.0,232.1537,232.611,231.9632,232.4586,9410.0
2022-12-13 12:10:00,243.98,243.98,242.43,242.43,12633.0,232.43,232.43,230.9534,230.9534,12633.0
2022-12-13 12:20:00,242.55,243.16,242.47,242.94,13093.0,231.0677,231.6488,230.9915,231.4392,13093.0
2022-12-13 12:30:00,242.92,243.17,242.61,243.07,9150.0,231.4202,231.6583,231.1248,231.5631,9150.0
2022-12-13 12:40:00,243.13,243.29,242.59,242.59,10888.0,231.6202,231.7726,231.1058,231.1058,10888.0
2022-12-13 12:50:00,242.6,243.12,242.58,242.9,12974.0,231.1153,231.6107,231.0963,231.4011,12974.0
2022-12-13 13:00:00,242.91,243.54,242.91,243.15,18992.0,231.4106,232.0108,231.4106,231.6393,18992.0
2022-12-13 13:10:00,243.18,243.86,242.95,243.86,13454.0,231.6679,232.3157,231.4487,232.3157,13454.0
2022-12-13 13:20:00,243.83,244.18,243.77,244.0,28242.0,232.2871,232.6205,232.2299,232.449,28242.0
2022-12-13 13:30:00,244.06,244.19,243.35,243.36,14593.0,232.5062,232.63,231.8298,231.8393,14593.0
2022-12-13 13:40:00,243.29,243.5,242.89,242.99,26791.0,231.7726,231.9727,231.3916,231.4868,26791.0
2022-12-13 13:50:00,242.99,243.05,242.43,242.77,16917.0,231.4868,231.544,230.9534,231.2773,16917.0
2022-12-13 14:00:00,242.7,243.0,242.52,242.66,15883.0,231.2106,231.4964,231.0391,231.1725,15883.0
2022-12-13 14:10:00,242.69,242.97,242.59,242.76,13221.0,231.201,231.4678,231.1058,231.2677,13221.0
2022-12-13 14:20:00,242.79,243.16,242.33,243.13,21097.0,231.2963,231.6488,230.8581,231.6202,21097.0
2022-12-13 14:30:00,243.03,243.71,242.84,243.71,27493.0,231.525,232.1728,231.3439,232.1728,27493.0
2022-12-13 14:40:00,243.69,243.99,243.67,243.74,20821.0,232.1537,232.4395,232.1347,232.2013,20821.0
2022-12-13 14:50:00,243.74,243.74,243.0,243.34,17422.0,232.2013,232.2013,231.4964,231.8203,17422.0
2022-12-13 15:00:00,243.32,243.33,242.72,242.73,21198.0,231.8012,231.8107,231.2296,231.2392,21198.0
2022-12-13 15:10:00,242.69,243.31,242.65,243.11,29590.0,231.201,231.7917,231.1629,231.6012,29590.0
2022-12-13 15:20:00,243.11,243.49,242.98,243.35,24931.0,231.6012,231.9632,231.4773,231.8298,24931.0
2022-12-13 15:30:00,243.39,244.28,243.38,243.59,27117.0,231.8679,232.7158,231.8584,232.0584,27117.0
2022-12-13 15:40:00,243.56,244.12,243.53,243.87,36569.0,232.0299,232.5634,232.0013,232.3252,36569.0
2022-12-13 15:50:00,243.9,244.25,243.13,243.51,124456.0,232.3538,232.6872,231.6202,231.9822,124456.0
2022-12-14 09:30:00,244.02,245.57,242.41,245.01,23669.0,232.4681,233.9447,230.9343,233.4112,23669.0
2022-12-14 09:40:00,245.0,246.26,244.91,246.25,10896.0,233.4017,234.602,233.316,234.5925,10896.0
2022-12-14 09:50:00,246.22,246.63,246.19,246.31,8376.0,234.5639,234.9545,234.5354,234.6497,8376.0
2022-12-14 10:00:00,246.36,246.56,245.95,246.01,28373.0,234.6973,234.8878,234.3067,234.3639,28373.0
2022-12-14 10:10:00,245.97,246.24,245.79,246.0,14569.0,234.3258,234.583,234.1543,234.3544,14569.0
2022-12-14 10:20:00,246.01,246.62,245.57,246.32,10732.0,234.3639,234.945,233.9447,234.6592,10732.0
2022-12-14 10:30:00,246.49,246.84,246.35,246.79,15845.0,234.8212,235.1546,234.6878,235.107,15845.0
2022-12-14 10:40:00,246.91,247.32,246.84,247.31,7067.0,235.2213,235.6119,235.1546,235.6023,7067.0
2022-12-14 10:50:00,247.37,247.59,247.34,247.5,10885.0,235.6595,235.8691,235.6309,235.7833,10885.0
2022-12-14 11:00:00,247.57,248.32,247.57,248.04,10861.0,235.85,236.5645,235.85,236.2978,10861.0
2022-12-14 11:10:00,247.98,247.99,247.25,247.32,10769.0,236.2406,236.2501,235.5452,235.6119,10769.0
2022-12-14 11:20:00,247.32,247.71,247.32,247.71,10612.0,235.6119,235.9834,235.6119,235.9834,10612.0
2022-12-14 11:30:00,247.76,248.02,247.74,247.94,15532.0,236.031,236.2787,236.012,236.2025,15532.0
2022-12-14 11:40:00,247.91,248.02,247.81,247.85,11493.0,236.1739,236.2787,236.0787,236.1168,11493.0
2022-12-14 11:50:00,247.81,247.82,247.01,247.55,24483.0,236.0787,236.0882,235.3165,235.831,24483.0
2022-12-14 12:00:00,247.55,247.9,247.49,247.54,12354.0,235.831,236.1644,235.7738,235.8214,12354.0
2022-12-14 12:10:00,247.61,247.79,247.47,247.71,8536.0,235.8881,236.0596,235.7548,235.9834,8536.0
2022-12-14 12:20:00,247.79,247.8,247.27,247.63,13415.0,236.0596,236.0691,235.5642,235.9072,13415.0
2022-12-14 12:30:00,247.66,248.05,247.58,247.97,34477.0,235.9358,236.3073,235.8596,236.2311,34477.0
2022-12-14 12:40:00,247.97,247.99,247.73,247.93,9870.0,236.2311,236.2501,236.0025,236.193,9870.0
2022-12-14 12:50:00,247.86,247.99,247.71,247.74,13076.0,236.1263,236.2501,235.9834,236.012,13076.0
2022-12-14 13:00:00,247.74,247.8,247.53,247.75,19346.0,236.012,236.0691,235.8119,236.0215,19346.0
2022-12-14 13:10:00,247.77,247.77,247.53,247.75,18805.0,236.0406,236.0406,235.8119,236.0215,18805.0
2022-12-14 13:20:00,247.74,248.06,247.68,247.94,13121.0,236.012,236.3168,235.9548,236.2025,13121.0
2022-12-14 13:30:00,247.94,248.16,247.73,248.16,18461.0,236.2025,236.4121,236.0025,236.4121,18461.0
2022-12-14 13:40:00,248.21,248.5,248.11,248.21,11105.0,236.4597,236.736,236.3645,236.4597,11105.0
2022-12-14 13:50:00,248.15,248.59,248.07,248.3,13084.0,236.4026,236.8217,236.3264,236.5455,13084.0
2022-12-14 14:00:00,248.17,248.17,245.79,245.79,49027.0,236.4216,236.4216,234.1543,234.1543,49027.0
2022-12-14 14:10:00,245.81,247.09,245.48,247.03,36040.0,234.1733,235.3928,233.859,235.3356,36040.0
2022-12-14 14:20:00,247.01,247.2,246.5,246.58,42329.0,235.3165,235.4975,234.8307,234.9069,42329.0
2022-12-14 14:30:00,246.5,246.51,244.46,245.52,22921.0,234.8307,234.8402,232.8873,233.8971,22921.0
2022-12-14 14:40:00,245.55,246.34,244.97,246.0,26565.0,233.9257,234.6783,233.3731,234.3544,26565.0
2022-12-14 14:50:00,245.86,246.35,245.08,246.16,20260.0,234.221,234.6878,233.4779,234.5068,20260.0
2022-12-14 15:00:00,246.27,247.24,246.11,246.73,23405.0,234.6116,235.5356,234.4591,235.0498,23405.0
2022-12-14 15:10:00,246.77,247.92,246.65,247.15,20582.0,235.0879,236.1835,234.9736,235.4499,20582.0
2022-12-14 15:20:00,247.19,247.43,246.32,246.32,27864.0,235.488,235.7167,234.6592,234.6592,27864.0
2022-12-14 15:30:00,246.31,246.89,245.93,246.89,43160.0,234.6497,235.2022,234.2877,235.2022,43160.0
2022-12-14 15:40:00,246.9,247.27,246.72,247.14,53602.0,235.2117,235.5642,235.0403,235.4404,53602.0
2022-12-14 15:50:00,247.09,247.98,247.09,247.45,138181.0,235.3928,236.2406,235.3928,235.7357,138181.0
2022-12-15 09:30:00,247.4,249.78,246.04,249.78,40038.0,235.6881,237.9554,234.3925,237.9554,40038.0
2022-12-15 09:40:00,249.84,249.97,247.27,247.72,51088.0,238.0126,238.1364,235.5642,235.9929,51088.0
2022-12-15 09:50:00,247.72,247.99,245.58,245.99,30151.0,235.9929,236.2501,233.9542,234.3448,30151.0
2022-12-15 10:00:00,245.99,246.13,245.03,245.91,21791.0,234.3448,234.4782,233.4303,234.2686,21791.0
2022-12-15 10:10:00,245.87,246.01,245.32,245.84,40982.0,234.2305,234.3639,233.7065,234.2019,40982.0
2022-12-15 10:20:00,245.74,245.96,245.34,245.34,30848.0,234.1067,234.3162,233.7256,233.7256,30848.0
2022-12-15 10:30:00,245.34,246.44,244.81,246.29,56023.0,233.7256,234.7735,233.2207,234.6306,56023.0
2022-12-15 10:40:00,246.29,246.37,245.98,246.28,40458.0,234.6306,234.7068,234.3353,234.6211,40458.0
2022-12-15 10:50:00,246.35,246.58,245.96,246.51,20722.0,234.6878,234.9069,234.3162,234.8402,20722.0
2022-12-15 11:00:00,246.65,247.13,246.64,246.68,17155.0,234.9736,235.4309,234.9641,235.0022,17155.0
2022-12-15 11:10:00,246.59,246.82,246.06,246.34,18798.0,234.9164,235.1355,234.4115,234.6783,18798.0
2022-12-15 11:20:00,246.27,246.4,246.02,246.23,14509.0,234.6116,234.7354,234.3734,234.5735,14509.0
2022-12-15 11:30:00,246.31,246.57,246.11,246.23,16527.0,234.6497,234.8974,234.4591,234.5735,16527.0
2022-12-15 11:40:00,246.23,246.23,245.75,245.87,45984.0,234.5735,234.5735,234.1162,234.2305,45984.0
2022-12-15 11:50:00,245.81,246.59,245.72,246.58,21305.0,234.1733,234.9164,234.0876,234.9069,21305.0
2022-12-15 12:00:00,246.58,246.82,246.54,246.59,29197.0,234.9069,235.1355,234.8688,234.9164,29197.0
2022-12-15 12:10:00,246.73,246.75,245.69,246.06,27789.0,235.0498,235.0688,234.059,234.4115,27789.0
2022-12-15 12:20:00,246.05,246.18,245.72,246.14,28638.0,234.402,234.5258,234.0876,234.4877,28638.0
2022-12-15 12:30:00,246.11,246.44,246.04,246.37,22600.0,234.4591,234.7735,234.3925,234.7068,22600.0
2022-12-15 12:40:00,246.3,246.46,246.05,246.08,12323.0,234.6401,234.7926,234.402,234.4306,12323.0
2022-12-15 12:50:00,246.18,246.21,245.92,246.05,15796.0,234.5258,234.5544,234.2781,234.402,15796.0
2022-12-15 13:00:00,246.08,246.18,245.92,246.03,17483.0,234.4306,234.5258,234.2781,234.3829,17483.0
2022-12-15 13:10:00,246.02,246.22,245.96,246.12,39319.0,234.3734,234.5639,234.3162,234.4687,39319.0
2022-12-15 13:20:00,246.14,246.6,246.07,246.53,20997.0,234.4877,234.9259,234.421,234.8593,20997.0
2022-12-15 13:30:00,246.53,246.64,246.43,246.59,16342.0,234.8593,234.9641,234.764,234.9164,16342.0
2022-12-15 13:40:00,246.62,246.74,246.46,246.6,14703.0,234.945,235.0593,234.7926,234.9259,14703.0
2022-12-15 13:50:00,246.6,246.65,246.16,246.28,37092.0,234.9259,234.9736,234.5068,234.6211,37092.0
2022-12-15 14:00:00,246.3,246.65,246.29,246.37,31778.0,234.6401,234.9736,234.6306,234.7068,31778.0
2022-12-15 14:10:00,246.35,246.84,246.34,246.75,25452.0,234.6878,235.1546,234.6783,235.0688,25452.0
2022-12-15 14:20:00,246.83,247.1,246.82,247.03,24968.0,235.1451,235.4023,235.1355,235.3356,24968.0
2022-12-15 14:30:00,247.03,247.67,247.03,247.44,15789.0,235.3356,235.9453,235.3356,235.7262,15789.0
2022-12-15 14:40:00,247.4,247.4,246.93,246.93,11339.0,235.6881,235.6881,235.2403,235.2403,11339.0
2022-12-15 14:50:00,246.93,247.21,246.69,247.16,15935.0,235.2403,235.5071,235.0117,235.4594,15935.0
2022-12-15 15:00:00,247.13,247.42,247.04,247.38,14493.0,235.4309,235.7071,235.3451,235.669,14493.0
2022-12-15 15:10:00,247.31,247.32,246.44,246.88,36494.0,235.6023,235.6119,234.7735,235.1927,36494.0
2022-12-15 15:20:00,246.88,247.17,246.78,247.15,48750.0,235.1927,235.469,235.0974,235.4499,48750.0
2022-12-15 15:30:00,247.15,247.38,246.88,246.97,24650.0,235.4499,235.669,235.1927,235.2784,24650.0
2022-12-15 15:40:00,246.96,247.19,246.86,246.99,62749.0,235.2689,235.488,235.1736,235.2975,62749.0
2022-12-15 15:50:00,247.02,247.54,246.95,246.98,162901.0,235.3261,235.8214,235.2594,235.288,162901.0
2022-12-16 09:30:00,246.03,249.17,244.43,248.95,185796.0,234.3829,237.3743,232.8587,237.1647,185796.0
2022-12-16 09:40:00,248.96,249.09,247.72,248.89,53851.0,237.1742,237.2981,235.9929,237.1075,53851.0
2022-12-16 09:50:00,248.84,249.76,248.2,249.68,49708.0,237.0599,237.9364,236.4502,237.8601,49708.0
2022-12-16 10:00:00,249.67,249.68,248.51,248.51,58713.0,237.8506,237.8601,236.7455,236.7455,58713.0
2022-12-16 10:10:00,248.74,248.76,247.66,248.19,54169.0,236.9646,236.9837,235.9358,236.4407,54169.0
2022-12-16 10:20:00,248.19,248.35,247.63,247.97,33711.0,236.4407,236.5931,235.9072,236.2311,33711.0
2022-12-16 10:30:00,247.99,248.16,247.35,247.82,34047.0,236.2501,236.4121,235.6404,236.0882,34047.0
2022-12-16 10:40:00,247.88,247.89,247.41,247.67,29444.0,236.1454,236.1549,235.6976,235.9453,29444.0
2022-12-16 10:50:00,247.62,248.44,247.41,248.44,36005.0,235.8977,236.6788,235.6976,236.6788,36005.0
2022-12-16 11:00:00,248.39,248.47,248.1,248.25,28723.0,236.6312,236.7074,236.3549,236.4978,28723.0
2022-12-16 11:10:00,248.3,249.42,248.24,249.38,18379.0,236.5455,237.6124,236.4883,237.5743,18379.0
2022-12-16 11:20:00,249.38,249.95,249.32,249.89,26868.0,237.5743,238.1174,237.5172,238.0602,26868.0
2022-12-16 11:30:00,249.83,250.46,249.47,249.93,53856.0,238.003,238.6032,237.6601,238.0983,53856.0
2022-12-16 11:40:00,249.93,250.0,248.15,248.21,20941.0,238.0983,238.165,236.4026,236.4597,20941.0
2022-12-16 11:50:00,248.16,248.5,247.93,248.38,34870.0,236.4121,236.736,236.193,236.6217,34870.0
2022-12-16 12:00:00,248.32,248.34,247.81,247.95,32335.0,236.5645,236.5836,236.0787,236.212,32335.0
2022-12-16 12:10:00,247.98,248.13,247.84,248.1,23087.0,236.2406,236.3835,236.1072,236.3549,23087.0
2022-12-16 12:20:00,248.15,248.19,247.88,248.13,13616.0,236.4026,236.4407,236.1454,236.3835,13616.0
2022-12-16 12:30:00,248.09,248.31,247.93,248.25,13334.0,236.3454,236.555,236.193,236.4978,13334.0
2022-12-16 12:40:00,248.26,248.35,247.99,248.06,10339.0,236.5074,236.5931,236.2501,236.3168,10339.0
2022-12-16 12:50:00,248.06,248.28,247.78,247.84,35930.0,236.3168,236.5264,236.0501,236.1072,35930.0
2022-12-16 13:00:00,247.9,248.01,247.78,247.99,19040.0,236.1644,236.2692,236.0501,236.2501,19040.0
2022-12-16 13:10:00,247.94,248.1,247.9,247.98,17095.0,236.2025,236.3549,236.1644,236.2406,17095.0
2022-12-16 13:20:00,247.92,248.01,247.73,247.81,23404.0,236.1835,236.2692,236.0025,236.0787,23404.0
2022-12-16 13:30:00,247.75,248.13,247.68,248.0,24114.0,236.0215,236.3835,235.9548,236.2597,24114.0
2022-12-16 13:40:00,247.99,248.02,247.83,247.91,29426.0,236.2501,236.2787,236.0977,236.1739,29426.0
2022-12-16 13:50:00,247.91,247.92,247.18,247.48,14900.0,236.1739,236.1835,235.4785,235.7643,14900.0
2022-12-16 14:00:00,247.46,247.46,246.56,246.73,25207.0,235.7452,235.7452,234.8878,235.0498,25207.0
2022-12-16 14:10:00,246.66,247.71,246.58,247.61,48226.0,234.9831,235.9834,234.9069,235.8881,48226.0
2022-12-16 14:20:00,247.57,247.57,247.06,247.19,11013.0,235.85,235.85,235.3642,235.488,11013.0
2022-12-16 14:30:00,247.14,247.35,246.95,247.35,14065.0,235.4404,235.6404,235.2594,235.6404,14065.0
2022-12-16 14:40:00,247.36,247.89,247.35,247.83,19421.0,235.65,236.1549,235.6404,236.0977,19421.0
2022-12-16 14:50:00,247.82,248.47,247.81,248.45,8783.0,236.0882,236.7074,236.0787,236.6884,8783.0
2022-12-16 15:00:00,248.39,248.8,248.36,248.72,24631.0,236.6312,237.0218,236.6026,236.9456,24631.0
2022-12-16 15:10:00,248.7,249.07,248.66,248.8,16405.0,236.9265,237.279,236.8884,237.0218,16405.0
2022-12-16 15:20:00,248.8,249.39,248.77,249.38,26356.0,237.0218,237.5839,236.9932,237.5743,26356.0
2022-12-16 15:30:00,249.4,249.65,249.18,249.35,51749.0,237.5934,237.8316,237.3838,237.5458,51749.0
2022-12-16 15:40:00,249.35,249.62,249.02,249.04,61572.0,237.5458,237.803,237.2314,237.2504,61572.0
2022-12-16 15:50:00,248.92,249.24,248.03,248.27,173001.0,237.1361,237.441,236.2883,236.5169,173001.0
2022-12-19 09:30:00,247.97,249.82,247.5,249.51,35910.0,236.2311,237.9935,235.7833,237.6982,35910.0
2022-12-19 09:40:00,249.38,249.6,248.33,248.75,21910.0,237.5743,237.7839,236.574,236.9742,21910.0
2022-12-19 09:50:00,248.67,249.3,248.4,248.96,17410.0,236.898,237.4981,236.6407,237.1742,17410.0
2022-12-19 10:00:00,248.74,248.74,247.24,247.25,28434.0,236.9646,236.9646,235.5356,235.5452,28434.0
2022-12-19 10:10:00,247.38,248.3,247.37,248.08,28984.0,235.669,236.5455,235.6595,236.3359,28984.0
2022-12-19 10:20:00,248.09,248.17,247.52,247.54,31785.0,236.3454,236.4216,235.8024,235.8214,31785.0
2022-12-19 10:30:00,247.59,247.8,247.3,247.78,25830.0,235.8691,236.0691,235.5928,236.0501,25830.0
2022-12-19 10:40:00,247.8,248.3,247.8,248.15,20529.0,236.0691,236.5455,236.0691,236.4026,20529.0
2022-12-19 10:50:00,248.09,248.09,247.58,247.71,31600.0,236.3454,236.3454,235.8596,235.9834,31600.0
2022-12-19 11:00:00,247.66,247.9,247.28,247.76,34458.0,235.9358,236.1644,235.5738,236.031,34458.0
2022-12-19 11:10:00,247.77,248.24,247.76,248.22,30146.0,236.0406,236.4883,236.031,236.4693,30146.0
2022-12-19 11:20:00,248.33,248.8,248.27,248.66,26004.0,236.574,237.0218,236.5169,236.8884,26004.0
2022-12-19 11:30:00,248.64,248.69,248.18,248.66,21084.0,236.8694,236.917,236.4311,236.8884,21084.0
2022-12-19 11:40:00,248.67,248.85,247.53,247.84,23566.0,236.898,237.0694,235.8119,236.1072,23566.0
2022-12-19 11:50:00,247.85,247.97,247.65,247.7,19467.0,236.1168,236.2311,235.9262,235.9739,19467.0
2022-12-19 12:00:00,247.78,247.97,247.72,247.74,21345.0,236.0501,236.2311,235.9929,236.012,21345.0
2022-12-19 12:10:00,247.73,248.08,247.64,247.94,29306.0,236.0025,236.3359,235.9167,236.2025,29306.0
2022-12-19 12:20:00,247.95,247.95,246.0,246.0,27720.0,236.212,236.212,234.3544,234.3544,27720.0
2022-12-19 12:30:00,245.9,245.9,245.11,245.22,47321.0,234.2591,234.2591,233.5065,233.6113,47321.0
2022-12-19 12:40:00,245.21,245.55,245.0,245.36,41374.0,233.6017,233.9257,233.4017,233.7446,41374.0
2022-12-19 12:50:00,245.36,245.4,244.39,244.62,46410.0,233.7446,233.7828,232.8206,233.0397,46410.0
2022-12-19 13:00:00,244.64,244.81,244.26,244.31,15587.0,233.0587,233.2207,232.6967,232.7444,15587.0
2022-12-19 13:10:00,244.36,244.81,244.36,244.59,36319.0,232.792,233.2207,232.792,233.0111,36319.0
2022-12-19 13:20:00,244.64,244.99,244.64,244.69,36179.0,233.0587,233.3922,233.0587,233.1064,36179.0
2022-12-19 13:30:00,244.7,244.95,244.42,244.53,25372.0,233.1159,233.3541,232.8491,232.9539,25372.0
2022-12-19 13:40:00,244.54,244.62,244.0,244.14,32197.0,232.9635,233.0397,232.449,232.5824,32197.0
2022-12-19 13:50:00,244.14,244.36,243.63,243.69,46663.0,232.5824,232.792,232.0965,232.1537,46663.0
2022-12-19 14:00:00,243.57,243.67,243.09,243.34,23191.0,232.0394,232.1347,231.5821,231.8203,23191.0
2022-12-19 14:10:00,243.34,243.45,242.95,242.98,21386.0,231.8203,231.9251,231.4487,231.4773,21386.0
2022-12-19 14:20:00,242.93,243.08,242.52,242.67,23661.0,231.4297,231.5726,231.0391,231.182,23661.0
2022-12-19 14:30:00,242.63,242.75,242.49,242.61,27524.0,231.1439,231.2582,231.0105,231.1248,27524.0
2022-12-19 14:40:00,242.62,242.93,242.34,242.39,43356.0,231.1344,231.4297,230.8676,230.9152,43356.0
2022-12-19 14:50:00,242.35,242.38,241.92,242.05,40625.0,230.8771,230.9057,230.4675,230.5913,40625.0
2022-12-19 15:00:00,242.04,242.05,241.44,241.68,47030.0,230.5818,230.5913,230.0102,230.2389,47030.0
2022-12-19 15:10:00,241.69,241.76,241.03,241.09,26813.0,230.2484,230.3151,229.6196,229.6768,26813.0
2022-12-19 15:20:00,241.07,241.18,240.57,241.18,53745.0,229.6577,229.7625,229.1814,229.7625,53745.0
2022-12-19 15:30:00,241.17,241.73,241.05,241.67,73701.0,229.753,230.2865,229.6387,230.2293,73701.0
2022-12-19 15:40:00,241.63,242.48,241.35,242.11,92363.0,230.1912,231.001,229.9245,230.6485,92363.0
2022-12-19 15:50:00,242.1,242.72,242.0,242.46,249840.0,230.639,231.2296,230.5437,230.9819,249840.0
2022-12-20 09:30:00,241.0,243.57,240.39,242.96,36492.0,229.5911,232.0394,229.0099,231.4583,36492.0
2022-12-20 09:40:00,242.4,242.58,240.65,240.75,27837.0,230.9248,231.0963,229.2576,229.3529,27837.0
2022-12-20 09:50:00,240.71,241.91,240.4,241.9,19601.0,229.3148,230.458,229.0195,230.4484,19601.0
2022-12-20 10:00:00,241.74,242.09,241.52,241.75,27234.0,230.296,230.6295,230.0864,230.3055,27234.0
2022-12-20 10:10:00,241.71,241.95,241.45,241.54,42655.0,230.2674,230.4961,230.0197,230.1055,42655.0
2022-12-20 10:20:00,241.47,242.36,241.45,242.14,28474.0,230.0388,230.8867,230.0197,230.6771,28474.0
2022-12-20 10:30:00,242.14,242.32,241.76,241.86,24137.0,230.6771,230.8486,230.3151,230.4103,24137.0
2022-12-20 10:40:00,241.92,241.95,241.16,241.39,24512.0,230.4675,230.4961,229.7435,229.9626,24512.0
2022-12-20 10:50:00,241.46,241.72,240.88,240.89,25399.0,230.0293,230.277,229.4767,229.4863,25399.0
2022-12-20 11:00:00,240.89,240.98,240.33,240.4,10659.0,229.4863,229.572,228.9528,229.0195,10659.0
2022-12-20 11:10:00,240.4,240.43,239.64,239.74,38128.0,229.0195,229.048,228.2954,228.3907,38128.0
2022-12-20 11:20:00,239.74,240.61,239.74,240.43,26375.0,228.3907,229.2195,228.3907,229.048,26375.0
2022-12-20 11:30:00,240.29,240.63,240.14,240.58,16410.0,228.9147,229.2386,228.7718,229.1909,16410.0
2022-12-20 11:40:00,240.59,240.6,240.14,240.43,10064.0,229.2005,229.21,228.7718,229.048,10064.0
2022-12-20 11:50:00,240.46,241.13,240.04,240.96,29141.0,229.0766,229.7149,228.6765,229.5529,29141.0
2022-12-20 12:00:00,240.83,240.99,240.43,240.91,13877.0,229.4291,229.5815,229.048,229.5053,13877.0
2022-12-20 12:10:00,240.85,240.88,240.5,240.66,9591.0,229.4482,229.4767,229.1147,229.2671,9591.0
2022-12-20 12:20:00,240.72,241.16,240.66,241.11,11200.0,229.3243,229.7435,229.2671,229.6958,11200.0
2022-12-20 12:30:00,241.13,241.86,241.08,241.85,13319.0,229.7149,230.4103,229.6673,230.4008,13319.0
2022-12-20 12:40:00,242.03,242.24,241.89,242.14,11620.0,230.5723,230.7723,230.4389,230.6771,11620.0
2022-12-20 12:50:00,242.06,242.14,241.82,241.99,6208.0,230.6009,230.6771,230.3722,230.5342,6208.0
2022-12-20 13:00:00,241.97,242.49,241.93,242.23,22891.0,230.5151,231.0105,230.477,230.7628,22891.0
2022-12-20 13:10:00,242.25,242.35,241.74,241.74,11163.0,230.7819,230.8771,230.296,230.296,11163.0
2022-12-20 13:20:00,241.74,241.84,241.34,241.38,12202.0,230.296,230.3913,229.915,229.9531,12202.0
2022-12-20 13:30:00,241.43,241.92,241.43,241.84,14519.0,230.0007,230.4675,230.0007,230.3913,14519.0
2022-12-20 13:40:00,241.85,242.22,241.73,242.01,12989.0,230.4008,230.7533,230.2865,230.5532,12989.0
2022-12-20 13:50:00,242.01,242.04,241.55,241.63,7934.0,230.5532,230.5818,230.115,230.1912,7934.0
2022-12-20 14:00:00,241.52,242.41,241.42,242.32,17679.0,230.0864,230.9343,229.9912,230.8486,17679.0
2022-12-20 14:10:00,242.32,242.65,242.2,242.27,13482.0,230.8486,231.1629,230.7342,230.8009,13482.0
2022-12-20 14:20:00,242.2,242.68,242.15,242.65,21781.0,230.7342,231.1915,230.6866,231.1629,21781.0
2022-12-20 14:30:00,242.61,242.91,242.49,242.53,26866.0,231.1248,231.4106,231.0105,231.0486,26866.0
2022-12-20 14:40:00,242.57,242.59,242.33,242.51,14701.0,231.0867,231.1058,230.8581,231.0296,14701.0
2022-12-20 14:50:00,242.5,242.98,242.28,242.28,15875.0,231.02,231.4773,230.8105,230.8105,15875.0
2022-12-20 15:00:00,242.35,242.35,241.47,241.48,16699.0,230.8771,230.8771,230.0388,230.0483,16699.0
2022-12-20 15:10:00,241.43,241.48,241.15,241.42,18870.0,230.0007,230.0483,229.734,229.9912,18870.0
2022-12-20 15:20:00,241.45,241.48,240.96,241.39,24038.0,230.0197,230.0483,229.5529,229.9626,24038.0
2022-12-20 15:30:00,241.42,241.67,241.3,241.63,28820.0,229.9912,230.2293,229.8768,230.1912,28820.0
2022-12-20 15:40:00,241.61,241.65,241.12,241.33,59391.0,230.1722,230.2103,229.7054,229.9054,59391.0
2022-12-20 15:50:00,241.31,241.4,240.81,240.93,117732.0,229.8864,229.9721,229.41,229.5244,117732.0
2022-12-21 09:30:00,241.28,242.99,237.97,238.38,91642.0,229.8578,231.4868,226.7045,227.0951,91642.0
2022-12-21 09:40:00,238.38,239.63,238.05,238.81,60230.0,227.0951,228.2859,226.7807,227.5047,60230.0
2022-12-21 09:50:00,238.81,238.99,237.82,237.94,44177.0,227.5047,227.6762,226.5616,226.6759,44177.0
2022-12-21 10:00:00,238.04,240.0,238.04,239.92,41511.0,226.7712,228.6384,226.7712,228.5622,41511.0
2022-12-21 10:10:00,239.87,240.94,239.79,240.37,54058.0,228.5145,229.5339,228.4383,228.9909,54058.0
2022-12-21 10:20:00,240.36,242.31,240.36,242.16,52232.0,228.9813,230.839,228.9813,230.6961,52232.0
2022-12-21 10:30:00,242.16,242.66,241.45,242.56,49452.0,230.6961,231.1725,230.0197,231.0772,49452.0
2022-12-21 10:40:00,242.46,243.01,242.08,242.96,46963.0,230.9819,231.5059,230.6199,231.4583,46963.0
2022-12-21 10:50:00,242.96,243.66,242.6,243.62,42544.0,231.4583,232.1251,231.1153,232.087,42544.0
2022-12-21 11:00:00,243.62,244.75,243.58,244.69,44901.0,232.087,233.1635,232.0489,233.1064,44901.0
2022-12-21 11:10:00,244.69,244.98,244.28,244.42,47597.0,233.1064,233.3826,232.7158,232.8491,47597.0
2022-12-21 11:20:00,244.48,244.71,243.76,244.21,51028.0,232.9063,233.1254,232.2204,232.6491,51028.0
2022-12-21 11:30:00,244.21,244.97,244.21,244.8,34094.0,232.6491,233.3731,232.6491,233.2112,34094.0
2022-12-21 11:40:00,244.74,244.74,244.04,244.05,29485.0,233.154,233.154,232.4871,232.4967,29485.0
2022-12-21 11:50:00,244.11,244.19,243.35,244.1,48144.0,232.5538,232.63,231.8298,232.5443,48144.0
2022-12-21 12:00:00,244.11,244.13,243.64,243.95,28824.0,232.5538,232.5729,232.1061,232.4014,28824.0
2022-12-21 12:10:00,243.95,244.34,243.66,244.25,47273.0,232.4014,232.7729,232.1251,232.6872,47273.0
2022-12-21 12:20:00,244.27,244.75,244.18,244.37,24685.0,232.7062,233.1635,232.6205,232.8015,24685.0
2022-12-21 12:30:00,244.42,244.75,244.24,244.63,21114.0,232.8491,233.1635,232.6777,233.0492,21114.0
2022-12-21 12:40:00,244.72,244.91,244.28,244.33,25290.0,233.1349,233.316,232.7158,232.7634,25290.0
2022-12-21 12:50:00,244.33,244.58,244.24,244.58,21274.0,232.7634,233.0016,232.6777,233.0016,21274.0
2022-12-21 13:00:00,244.66,244.91,244.48,244.72,27012.0,233.0778,233.316,232.9063,233.1349,27012.0
2022-12-21 13:10:00,244.73,244.81,244.34,244.53,20337.0,233.1445,233.2207,232.7729,232.9539,20337.0
2022-12-21 13:20:00,244.5,244.5,243.82,244.13,22422.0,232.9254,232.9254,232.2776,232.5729,22422.0
2022-12-21 13:30:00,244.09,244.27,243.92,243.92,17253.0,232.5348,232.7062,232.3728,232.3728,17253.0
2022-12-21 13:40:00,243.95,244.39,243.86,244.29,16188.0,232.4014,232.8206,232.3157,232.7253,16188.0
2022-12-21 13:50:00,244.23,244.29,243.67,243.69,22278.0,232.6681,232.7253,232.1347,232.1537,22278.0
2022-12-21 14:00:00,243.71,244.35,243.68,244.3,27541.0,232.1728,232.7825,232.1442,232.7348,27541.0
2022-12-21 14:10:00,244.27,244.72,244.25,244.39,25988.0,232.7062,233.1349,232.6872,232.8206,25988.0
2022-12-21 14:20:00,244.38,244.45,244.12,244.15,25185.0,232.811,232.8777,232.5634,232.5919,25185.0
2022-12-21 14:30:00,244.12,244.45,244.07,244.36,30828.0,232.5634,232.8777,232.5157,232.792,30828.0
2022-12-21 14:40:00,244.34,244.35,243.97,244.06,23058.0,232.7729,232.7825,232.4205,232.5062,23058.0
2022-12-21 14:50:00,244.06,244.07,243.76,243.88,25590.0,232.5062,232.5157,232.2204,232.3347,25590.0
2022-12-21 15:00:00,243.93,244.17,243.82,243.95,26749.0,232.3823,232.611,232.2776,232.4014,26749.0
2022-12-21 15:10:00,243.94,243.94,243.57,243.74,39511.0,232.3919,232.3919,232.0394,232.2013,39511.0
2022-12-21 15:20:00,243.69,243.83,243.48,243.55,40391.0,232.1537,232.2871,231.9536,232.0203,40391.0
2022-12-21 15:30:00,243.52,244.0,243.44,243.92,51109.0,231.9918,232.449,231.9155,232.3728,51109.0
2022-12-21 15:40:00,243.92,244.02,243.49,243.99,67719.0,232.3728,232.4681,231.9632,232.4395,67719.0
2022-12-21 15:50:00,243.99,244.63,243.8,244.54,196412.0,232.4395,233.0492,232.2585,232.9635,196412.0
2022-12-22 09:30:00,244.44,245.29,243.72,244.2,69843.0,232.8682,233.678,232.1823,232.6396,69843.0
2022-12-22 09:40:00,244.1,244.5,243.32,243.32,39565.0,232.5443,232.9254,231.8012,231.8012,39565.0
2022-12-22 09:50:00,243.33,244.13,243.02,243.83,50394.0,231.8107,232.5729,231.5154,232.2871,50394.0
2022-12-22 10:00:00,243.84,244.0,243.02,243.8,40218.0,232.2966,232.449,231.5154,232.2585,40218.0
2022-12-22 10:10:00,243.81,243.83,242.7,243.6,41302.0,232.268,232.2871,231.2106,232.068,41302.0
2022-12-22 10:20:00,243.62,243.64,242.59,242.89,40708.0,232.087,232.1061,231.1058,231.3916,40708.0
2022-12-22 10:30:00,242.73,243.65,242.63,243.56,23132.0,231.2392,232.1156,231.1439,232.0299,23132.0
2022-12-22 10:40:00,243.58,244.72,243.53,244.72,17711.0,232.0489,233.1349,232.0013,233.1349,17711.0
2022-12-22 10:50:00,244.73,244.88,244.02,244.19,27353.0,233.1445,233.2874,232.4681,232.63,27353.0
2022-12-22 11:00:00,244.19,244.27,243.69,243.69,19362.0,232.63,232.7062,232.1537,232.1537,19362.0
2022-12-22 11:10:00,243.78,243.91,243.28,243.61,21025.0,232.2394,232.3633,231.7631,232.0775,21025.0
2022-12-22 11:20:00,243.62,243.84,243.58,243.72,10337.0,232.087,232.2966,232.0489,232.1823,10337.0
2022-12-22 11:30:00,243.71,243.99,243.36,243.37,28759.0,232.1728,232.4395,231.8393,231.8489,28759.0
2022-12-22 11:40:00,243.12,243.12,242.35,242.5,13056.0,231.6107,231.6107,230.8771,231.02,13056.0
2022-12-22 11:50:00,242.53,243.33,242.43,243.33,18069.0,231.0486,231.8107,230.9534,231.8107,18069.0
2022-12-22 12:00:00,243.24,243.52,242.73,243.21,14352.0,231.725,231.9918,231.2392,231.6964,14352.0
2022-12-22 12:10:00,243.24,243.54,243.18,243.43,18237.0,231.725,232.0108,231.6679,231.906,18237.0
2022-12-22 12:20:00,243.43,243.48,242.91,243.0,32558.0,231.906,231.9536,231.4106,231.4964,32558.0
2022-12-22 12:30:00,242.95,243.2,242.83,243.2,15722.0,231.4487,231.6869,231.3344,231.6869,15722.0
2022-12-22 12:40:00,243.2,243.41,242.79,243.14,16736.0,231.6869,231.887,231.2963,231.6297,16736.0
2022-12-22 12:50:00,243.15,243.49,243.12,243.46,27565.0,231.6393,231.9632,231.6107,231.9346,27565.0
2022-12-22 13:00:00,243.4,243.45,242.77,242.92,28134.0,231.8774,231.9251,231.2773,231.4202,28134.0
2022-12-22 13:10:00,242.99,243.36,242.99,243.08,14250.0,231.4868,231.8393,231.4868,231.5726,14250.0
2022-12-22 13:20:00,243.09,243.17,243.0,243.17,19601.0,231.5821,231.6583,231.4964,231.6583,19601.0
2022-12-22 13:30:00,243.15,243.33,242.81,243.18,27125.0,231.6393,231.8107,231.3154,231.6679,27125.0
2022-12-22 13:40:00,243.21,243.23,242.79,242.97,17067.0,231.6964,231.7155,231.2963,231.4678,17067.0
2022-12-22 13:50:00,243.02,243.04,242.76,243.02,19611.0,231.5154,231.5345,231.2677,231.5154,19611.0
2022-12-22 14:00:00,242.94,243.25,242.91,243.22,21405.0,231.4392,231.7345,231.4106,231.706,21405.0
2022-12-22 14:10:00,243.27,243.93,243.27,243.65,29222.0,231.7536,232.3823,231.7536,232.1156,29222.0
2022-12-22 14:20:00,243.65,243.9,243.52,243.9,24063.0,232.1156,232.3538,231.9918,232.3538,24063.0
2022-12-22 14:30:00,243.74,243.89,243.6,243.72,18611.0,232.2013,232.3442,232.068,232.1823,18611.0
2022-12-22 14:40:00,243.72,243.96,243.62,243.9,70815.0,232.1823,232.4109,232.087,232.3538,70815.0
2022-12-22 14:50:00,243.9,244.14,243.76,244.14,58566.0,232.3538,232.5824,232.2204,232.5824,58566.0
2022-12-22 15:00:00,244.15,244.57,243.96,244.54,28557.0,232.5919,232.992,232.4109,232.9635,28557.0
2022-12-22 15:10:00,244.54,244.54,243.97,244.02,22210.0,232.9635,232.9635,232.4205,232.4681,22210.0
2022-12-22 15:20:00,244.02,244.56,243.96,244.41,30140.0,232.4681,232.9825,232.4109,232.8396,30140.0
2022-12-22 15:30:00,244.41,244.92,244.2,244.4,40100.0,232.8396,233.3255,232.6396,232.8301,40100.0
2022-12-22 15:40:00,244.39,244.39,243.8,244.12,48144.0,232.8206,232.8206,232.2585,232.5634,48144.0
2022-12-22 15:50:00,244.17,245.55,244.17,245.42,165675.0,232.611,233.9257,232.611,233.8018,165675.0
2022-12-23 09:30:00,244.32,245.5,244.32,244.73,25768.0,232.7539,233.878,232.7539,233.1445,25768.0
2022-12-23 09:40:00,244.54,246.18,244.54,245.26,33254.0,232.9635,234.5258,232.9635,233.6494,33254.0
2022-12-23 09:50:00,245.27,245.5,244.8,245.03,16324.0,233.6589,233.878,233.2112,233.4303,16324.0
2022-12-23 10:00:00,245.25,245.93,245.14,245.59,20913.0,233.6399,234.2877,233.5351,233.9638,20913.0
2022-12-23 10:10:00,245.59,246.09,245.28,246.09,13813.0,233.9638,234.4401,233.6684,234.4401,13813.0
2022-12-23 10:20:00,245.97,246.3,245.83,246.3,19412.0,234.3258,234.6401,234.1924,234.6401,19412.0
2022-12-23 10:30:00,246.38,246.9,246.38,246.73,22556.0,234.7164,235.2117,234.7164,235.0498,22556.0
2022-12-23 10:40:00,246.59,247.45,246.59,246.77,22728.0,234.9164,235.7357,234.9164,235.0879,22728.0
2022-12-23 10:50:00,246.64,246.85,246.52,246.67,18453.0,234.9641,235.1641,234.8497,234.9926,18453.0
2022-12-23 11:00:00,246.68,246.69,246.15,246.69,4866.0,235.0022,235.0117,234.4973,235.0117,4866.0
2022-12-23 11:10:00,246.71,247.37,246.64,247.01,16703.0,235.0307,235.6595,234.9641,235.3165,16703.0
2022-12-23 11:20:00,247.02,247.02,246.63,246.71,4232.0,235.3261,235.3261,234.9545,235.0307,4232.0
2022-12-23 11:30:00,246.79,247.18,246.79,247.17,10798.0,235.107,235.4785,235.107,235.469,10798.0
2022-12-23 11:40:00,247.18,247.72,247.16,247.66,15556.0,235.4785,235.9929,235.4594,235.9358,15556.0
2022-12-23 11:50:00,247.77,247.95,247.64,247.95,12261.0,236.0406,236.212,235.9167,236.212,12261.0
2022-12-23 12:00:00,248.0,248.2,247.88,247.96,27370.0,236.2597,236.4502,236.1454,236.2216,27370.0
2022-12-23 12:10:00,247.99,248.01,247.71,247.77,10743.0,236.2501,236.2692,235.9834,236.0406,10743.0
2022-12-23 12:20:00,247.82,248.12,247.81,247.85,8224.0,236.0882,236.374,236.0787,236.1168,8224.0
2022-12-23 12:30:00,247.89,248.11,247.88,247.93,8542.0,236.1549,236.3645,236.1454,236.193,8542.0
2022-12-23 12:40:00,247.92,247.92,247.53,247.57,9394.0,236.1835,236.1835,235.8119,235.85,9394.0
2022-12-23 12:50:00,247.62,247.77,247.61,247.76,7540.0,235.8977,236.0406,235.8881,236.031,7540.0
2022-12-23 13:00:00,247.77,247.91,247.47,247.55,11326.0,236.0406,236.1739,235.7548,235.831,11326.0
2022-12-23 13:10:00,247.52,248.13,247.52,248.09,12122.0,235.8024,236.3835,235.8024,236.3454,12122.0
2022-12-23 13:20:00,248.18,248.54,248.14,248.5,21430.0,236.4311,236.7741,236.393,236.736,21430.0
2022-12-23 13:30:00,248.52,248.78,248.51,248.67,18740.0,236.7551,237.0027,236.7455,236.898,18740.0
2022-12-23 13:40:00,248.67,248.67,248.0,248.25,12624.0,236.898,236.898,236.2597,236.4978,12624.0
2022-12-23 13:50:00,248.25,248.42,248.17,248.42,16169.0,236.4978,236.6598,236.4216,236.6598,16169.0
2022-12-23 14:00:00,248.34,248.34,248.19,248.22,7343.0,236.5836,236.5836,236.4407,236.4693,7343.0
2022-12-23 14:10:00,248.2,248.34,247.92,248.1,14020.0,236.4502,236.5836,236.1835,236.3549,14020.0
2022-12-23 14:20:00,248.05,248.08,247.71,247.99,22002.0,236.3073,236.3359,235.9834,236.2501,22002.0
2022-12-23 14:30:00,248.07,248.36,248.01,248.35,10977.0,236.3264,236.6026,236.2692,236.5931,10977.0
2022-12-23 14:40:00,248.37,248.71,248.08,248.21,24375.0,236.6122,236.9361,236.3359,236.4597,24375.0
2022-12-23 14:50:00,248.26,248.5,248.06,248.49,16217.0,236.5074,236.736,236.3168,236.7265,16217.0
2022-12-23 15:00:00,248.5,248.74,248.29,248.31,15521.0,236.736,236.9646,236.5359,236.555,15521.0
2022-12-23 15:10:00,248.41,248.44,248.2,248.22,14984.0,236.6503,236.6788,236.4502,236.4693,14984.0
2022-12-23 15:20:00,248.23,248.29,247.84,247.98,36794.0,236.4788,236.5359,236.1072,236.2406,36794.0
2022-12-23 15:30:00,247.98,248.09,246.94,246.94,43035.0,236.2406,236.3454,235.2499,235.2499,43035.0
2022-12-23 15:40:00,246.95,247.53,246.94,247.34,71136.0,235.2594,235.8119,235.2499,235.6309,71136.0
2022-12-23 15:50:00,247.28,247.74,247.13,247.73,205726.0,235.5738,236.012,235.4309,236.0025,205726.0
2022-12-27 09:30:00,247.43,247.67,244.65,246.57,59917.0,235.7167,235.9453,233.0683,234.8974,59917.0
2022-12-27 09:40:00,246.29,246.69,245.53,245.86,15116.0,234.6306,235.0117,233.9066,234.221,15116.0
2022-12-27 09:50:00,245.76,246.15,245.44,246.14,20098.0,234.1257,234.4973,233.8209,234.4877,20098.0
2022-12-27 10:00:00,246.1,246.54,245.44,245.44,13762.0,234.4496,234.8688,233.8209,233.8209,13762.0
2022-12-27 10:10:00,245.39,245.99,245.02,245.17,20111.0,233.7732,234.3448,233.4207,233.5636,20111.0
2022-12-27 10:20:00,245.22,245.43,244.8,245.11,11211.0,233.6113,233.8113,233.2112,233.5065,11211.0
2022-12-27 10:30:00,245.14,245.34,244.93,245.27,12467.0,233.5351,233.7256,233.335,233.6589,12467.0
2022-12-27 10:40:00,245.27,245.93,245.17,245.91,17164.0,233.6589,234.2877,233.5636,234.2686,17164.0
2022-12-27 10:50:00,245.84,246.12,245.49,245.5,13070.0,234.2019,234.4687,233.8685,233.878,13070.0
2022-12-27 11:00:00,245.33,246.26,245.32,246.26,27122.0,233.7161,234.602,233.7065,234.602,27122.0
2022-12-27 11:10:00,246.14,246.3,245.93,246.05,16272.0,234.4877,234.6401,234.2877,234.402,16272.0
2022-12-27 11:20:00,246.04,246.44,245.86,246.33,16029.0,234.3925,234.7735,234.221,234.6687,16029.0
2022-12-27 11:30:00,246.43,246.96,246.42,246.94,12732.0,234.764,235.2689,234.7545,235.2499,12732.0
2022-12-27 11:40:00,246.89,246.93,246.42,246.93,16842.0,235.2022,235.2403,234.7545,235.2403,16842.0
2022-12-27 11:50:00,246.93,247.61,246.93,247.61,19892.0,235.2403,235.8881,235.2403,235.8881,19892.0
2022-12-27 12:00:00,247.51,247.61,247.0,247.4,21556.0,235.7929,235.8881,235.307,235.6881,21556.0
2022-12-27 12:10:00,247.4,247.86,247.4,247.61,16896.0,235.6881,236.1263,235.6881,235.8881,16896.0
2022-12-27 12:20:00,247.61,247.61,246.89,247.06,16553.0,235.8881,235.8881,235.2022,235.3642,16553.0
2022-12-27 12:30:00,247.01,247.56,246.99,247.39,12162.0,235.3165,235.8405,235.2975,235.6785,12162.0
2022-12-27 12:40:00,247.4,247.88,246.92,247.88,26878.0,235.6881,236.1454,235.2308,236.1454,26878.0
2022-12-27 12:50:00,247.86,248.08,247.72,248.08,16169.0,236.1263,236.3359,235.9929,236.3359,16169.0
2022-12-27 13:00:00,248.05,248.25,248.02,248.18,19209.0,236.3073,236.4978,236.2787,236.4311,19209.0
2022-12-27 13:10:00,248.12,248.19,247.77,247.95,16151.0,236.374,236.4407,236.0406,236.212,16151.0
2022-12-27 13:20:00,247.87,247.95,246.8,246.87,12056.0,236.1358,236.212,235.1165,235.1832,12056.0
2022-12-27 13:30:00,246.92,247.03,246.73,246.87,18033.0,235.2308,235.3356,235.0498,235.1832,18033.0
2022-12-27 13:40:00,246.83,247.09,246.73,247.01,26937.0,235.1451,235.3928,235.0498,235.3165,26937.0
2022-12-27 13:50:00,246.95,247.08,246.34,246.77,24031.0,235.2594,235.3832,234.6783,235.0879,24031.0
2022-12-27 14:00:00,246.79,247.28,246.78,247.06,19866.0,235.107,235.5738,235.0974,235.3642,19866.0
2022-12-27 14:10:00,247.04,247.18,246.88,246.94,19173.0,235.3451,235.4785,235.1927,235.2499,19173.0
2022-12-27 14:20:00,246.88,247.12,246.88,246.97,23494.0,235.1927,235.4213,235.1927,235.2784,23494.0
2022-12-27 14:30:00,246.97,247.18,246.94,247.05,16430.0,235.2784,235.4785,235.2499,235.3546,16430.0
2022-12-27 14:40:00,247.03,247.06,246.66,246.95,17892.0,235.3356,235.3642,234.9831,235.2594,17892.0
2022-12-27 14:50:00,246.95,247.06,246.93,247.01,16120.0,235.2594,235.3642,235.2403,235.3165,16120.0
2022-12-27 15:00:00,247.08,247.16,246.76,247.04,18878.0,235.3832,235.4594,235.0784,235.3451,18878.0
2022-12-27 15:10:00,247.03,247.15,246.99,247.03,22932.0,235.3356,235.4499,235.2975,235.3356,22932.0
2022-12-27 15:20:00,247.03,247.32,247.03,247.28,18016.0,235.3356,235.6119,235.3356,235.5738,18016.0
2022-12-27 15:30:00,247.29,247.7,247.26,247.6,41596.0,235.5833,235.9739,235.5547,235.8786,41596.0
2022-12-27 15:40:00,247.61,247.79,247.24,247.32,56126.0,235.8881,236.0596,235.5356,235.6119,56126.0
2022-12-27 15:50:00,247.11,247.41,246.98,247.22,121447.0,235.4118,235.6976,235.288,235.5166,121447.0
2022-12-28 09:30:00,247.46,248.55,246.91,248.55,24693.0,235.7452,236.7836,235.2213,236.7836,24693.0
2022-12-28 09:40:00,248.67,249.28,248.35,249.17,18316.0,236.898,237.4791,236.5931,237.3743,18316.0
2022-12-28 09:50:00,249.02,249.1,248.01,248.32,15437.0,237.2314,237.3076,236.2692,236.5645,15437.0
2022-12-28 10:00:00,248.33,248.53,247.91,248.0,16651.0,236.574,236.7646,236.1739,236.2597,16651.0
2022-12-28 10:10:00,247.93,248.2,247.61,248.14,31023.0,236.193,236.4502,235.8881,236.393,31023.0
2022-12-28 10:20:00,248.07,248.2,247.17,247.17,24369.0,236.3264,236.4502,235.469,235.469,24369.0
2022-12-28 10:30:00,247.18,247.54,247.13,247.52,14437.0,235.4785,235.8214,235.4309,235.8024,14437.0
2022-12-28 10:40:00,247.47,247.66,246.88,247.07,19246.0,235.7548,235.9358,235.1927,235.3737,19246.0
2022-12-28 10:50:00,247.04,247.19,246.57,246.64,17633.0,235.3451,235.488,234.8974,234.9641,17633.0
2022-12-28 11:00:00,246.61,246.79,246.4,246.75,15430.0,234.9355,235.107,234.7354,235.0688,15430.0
2022-12-28 11:10:00,246.75,246.98,246.51,246.51,11408.0,235.0688,235.288,234.8402,234.8402,11408.0
2022-12-28 11:20:00,246.63,246.82,246.52,246.53,15382.0,234.9545,235.1355,234.8497,234.8593,15382.0
2022-12-28 11:30:00,246.62,246.76,246.44,246.48,11825.0,234.945,235.0784,234.7735,234.8116,11825.0
2022-12-28 11:40:00,246.58,246.61,246.16,246.2,12645.0,234.9069,234.9355,234.5068,234.5449,12645.0
2022-12-28 11:50:00,246.2,246.62,246.12,246.15,17410.0,234.5449,234.945,234.4687,234.4973,17410.0
2022-12-28 12:00:00,246.07,246.28,245.75,246.23,10672.0,234.421,234.6211,234.1162,234.5735,10672.0
2022-12-28 12:10:00,246.14,246.2,245.86,245.95,9424.0,234.4877,234.5449,234.221,234.3067,9424.0
2022-12-28 12:20:00,245.95,246.06,245.86,245.95,10148.0,234.3067,234.4115,234.221,234.3067,10148.0
2022-12-28 12:30:00,246.08,246.38,246.08,246.14,11086.0,234.4306,234.7164,234.4306,234.4877,11086.0
2022-12-28 12:40:00,246.16,246.93,246.13,246.88,11208.0,234.5068,235.2403,234.4782,235.1927,11208.0
2022-12-28 12:50:00,246.89,247.04,246.78,247.02,10065.0,235.2022,235.3451,235.0974,235.3261,10065.0
2022-12-28 13:00:00,246.97,247.38,246.93,247.22,20214.0,235.2784,235.669,235.2403,235.5166,20214.0
2022-12-28 13:10:00,247.22,247.25,246.92,247.07,17718.0,235.5166,235.5452,235.2308,235.3737,17718.0
2022-12-28 13:20:00,247.02,247.05,246.84,247.05,8091.0,235.3261,235.3546,235.1546,235.3546,8091.0
2022-12-28 13:30:00,247.09,247.19,246.75,246.75,11700.0,235.3928,235.488,235.0688,235.0688,11700.0
2022-12-28 13:40:00,246.85,247.12,246.76,247.0,9718.0,235.1641,235.4213,235.0784,235.307,9718.0
2022-12-28 13:50:00,247.0,247.01,246.74,246.96,9945.0,235.307,235.3165,235.0593,235.2689,9945.0
2022-12-28 14:00:00,246.9,247.28,246.83,246.86,10096.0,235.2117,235.5738,235.1451,235.1736,10096.0
2022-12-28 14:10:00,246.85,246.9,246.48,246.67,8932.0,235.1641,235.2117,234.8116,234.9926,8932.0
2022-12-28 14:20:00,246.57,246.75,246.4,246.65,12433.0,234.8974,235.0688,234.7354,234.9736,12433.0
2022-12-28 14:30:00,246.59,246.79,246.52,246.66,10150.0,234.9164,235.107,234.8497,234.9831,10150.0
2022-12-28 14:40:00,246.68,247.2,246.67,247.01,9630.0,235.0022,235.4975,234.9926,235.3165,9630.0
2022-12-28 14:50:00,246.99,247.08,246.64,246.68,10846.0,235.2975,235.3832,234.9641,235.0022,10846.0
2022-12-28 15:00:00,246.66,246.71,245.9,246.06,16699.0,234.9831,235.0307,234.2591,234.4115,16699.0
2022-12-28 15:10:00,246.0,246.12,245.83,245.89,22923.0,234.3544,234.4687,234.1924,234.2496,22923.0
2022-12-28 15:20:00,245.93,246.0,245.74,246.0,32619.0,234.2877,234.3544,234.1067,234.3544,32619.0
2022-12-28 15:30:00,246.0,246.15,245.88,246.07,25514.0,234.3544,234.4973,234.24,234.421,25514.0
2022-12-28 15:40:00,246.03,246.08,245.0,245.0,27871.0,234.3829,234.4306,233.4017,233.4017,27871.0
2022-12-28 15:50:00,244.89,245.3,244.77,245.1,81829.0,233.2969,233.6875,233.1826,233.497,81829.0
2022-12-29 09:30:00,245.64,246.48,244.99,246.48,17334.0,234.0114,234.8116,233.3922,234.8116,17334.0
2022-12-29 09:40:00,246.57,246.93,246.28,246.78,23462.0,234.8974,235.2403,234.6211,235.0974,23462.0
2022-12-29 09:50:00,246.78,247.31,246.6,246.87,15041.0,235.0974,235.6023,234.9259,235.1832,15041.0
2022-12-29 10:00:00,246.95,247.54,246.93,247.32,9733.0,235.2594,235.8214,235.2403,235.6119,9733.0
2022-12-29 10:10:00,247.39,248.14,247.39,248.14,9458.0,235.6785,236.393,235.6785,236.393,9458.0
2022-12-29 10:20:00,248.02,248.02,247.44,247.63,11308.0,236.2787,236.2787,235.7262,235.9072,11308.0
2022-12-29 10:30:00,247.59,248.08,247.59,247.95,11634.0,235.8691,236.3359,235.8691,236.212,11634.0
2022-12-29 10:40:00,247.93,247.95,247.5,247.87,12501.0,236.193,236.212,235.7833,236.1358,12501.0
2022-12-29 10:50:00,247.87,248.23,247.86,248.08,7852.0,236.1358,236.4788,236.1263,236.3359,7852.0
2022-12-29 11:00:00,248.11,248.29,247.55,247.79,11556.0,236.3645,236.5359,235.831,236.0596,11556.0
2022-12-29 11:10:00,247.72,247.76,247.19,247.45,9765.0,235.9929,236.031,235.488,235.7357,9765.0
2022-12-29 11:20:00,247.52,247.6,247.33,247.55,6413.0,235.8024,235.8786,235.6214,235.831,6413.0
2022-12-29 11:30:00,247.49,248.19,247.49,248.12,12948.0,235.7738,236.4407,235.7738,236.374,12948.0
2022-12-29 11:40:00,248.03,248.56,248.03,248.53,12286.0,236.2883,236.7932,236.2883,236.7646,12286.0
2022-12-29 11:50:00,248.59,248.88,248.56,248.7,9512.0,236.8217,237.098,236.7932,236.9265,9512.0
2022-12-29 12:00:00,248.69,248.85,248.51,248.73,9196.0,236.917,237.0694,236.7455,236.9551,9196.0
2022-12-29 12:10:00,248.78,248.84,248.63,248.83,10677.0,237.0027,237.0599,236.8598,237.0504,10677.0
2022-12-29 12:20:00,248.83,249.23,248.83,249.17,14586.0,237.0504,237.4314,237.0504,237.3743,14586.0
2022-12-29 12:30:00,249.19,249.2,248.68,248.77,8292.0,237.3933,237.4029,236.9075,236.9932,8292.0
2022-12-29 12:40:00,248.75,248.79,248.35,248.35,9080.0,236.9742,237.0123,236.5931,236.5931,9080.0
2022-12-29 12:50:00,248.32,248.64,248.32,248.58,6186.0,236.5645,236.8694,236.5645,236.8122,6186.0
2022-12-29 13:00:00,248.54,248.77,247.96,248.08,11450.0,236.7741,236.9932,236.2216,236.3359,11450.0
2022-12-29 13:10:00,248.02,248.68,248.02,248.53,11236.0,236.2787,236.9075,236.2787,236.7646,11236.0
2022-12-29 13:20:00,248.48,248.51,248.36,248.48,5395.0,236.7169,236.7455,236.6026,236.7169,5395.0
2022-12-29 13:30:00,248.47,248.57,248.05,248.13,9508.0,236.7074,236.8027,236.3073,236.3835,9508.0
2022-12-29 13:40:00,248.23,248.57,247.98,248.57,11816.0,236.4788,236.8027,236.2406,236.8027,11816.0
2022-12-29 13:50:00,248.6,248.83,248.47,248.83,8080.0,236.8313,237.0504,236.7074,237.0504,8080.0
2022-12-29 14:00:00,248.78,249.15,248.78,248.96,21963.0,237.0027,237.3552,237.0027,237.1742,21963.0
2022-12-29 14:10:00,248.91,249.07,248.84,249.05,10802.0,237.1266,237.279,237.0599,237.26,10802.0
2022-12-29 14:20:00,249.05,249.26,248.87,248.91,25255.0,237.26,237.46,237.0885,237.1266,25255.0
2022-12-29 14:30:00,248.83,248.89,248.71,248.82,4640.0,237.0504,237.1075,236.9361,237.0409,4640.0
2022-12-29 14:40:00,248.83,249.21,248.77,249.14,12894.0,237.0504,237.4124,236.9932,237.3457,12894.0
2022-12-29 14:50:00,249.13,249.14,249.02,249.02,12043.0,237.3362,237.3457,237.2314,237.2314,12043.0
2022-12-29 15:00:00,249.01,249.01,248.6,248.64,12148.0,237.2219,237.2219,236.8313,236.8694,12148.0
2022-12-29 15:10:00,248.65,248.65,248.27,248.36,34669.0,236.8789,236.8789,236.5169,236.6026,34669.0
2022-12-29 15:20:00,248.36,248.42,248.09,248.15,12206.0,236.6026,236.6598,236.3454,236.4026,12206.0
2022-12-29 15:30:00,248.16,248.34,247.92,247.93,15903.0,236.4121,236.5836,236.1835,236.193,15903.0
2022-12-29 15:40:00,247.95,248.38,247.87,248.03,28156.0,236.212,236.6217,236.1358,236.2883,28156.0
2022-12-29 15:50:00,248.05,248.35,247.85,248.05,59776.0,236.3073,236.5931,236.1168,236.3073,59776.0
2022-12-30 09:30:00,247.33,247.33,246.64,246.79,13496.0,236.1476,236.1476,235.4888,235.6321,13496.0
2022-12-30 09:40:00,246.61,247.55,246.34,246.45,10826.0,235.4602,236.3577,235.2024,235.3074,10826.0
2022-12-30 09:50:00,246.5,247.48,246.5,247.48,11529.0,235.3552,236.2909,235.3552,236.2909,11529.0
2022-12-30 10:00:00,247.39,247.54,247.2,247.4,12006.0,236.2049,236.3482,236.0235,236.2145,12006.0
2022-12-30 10:10:00,247.57,248.14,247.54,248.14,6289.0,236.3768,236.921,236.3482,236.921,6289.0
2022-12-30 10:20:00,248.23,248.64,248.07,248.07,12622.0,237.007,237.3984,236.8542,236.8542,12622.0
2022-12-30 10:30:00,248.0,248.21,247.91,248.02,7698.0,236.7874,236.9879,236.7014,236.8065,7698.0
2022-12-30 10:40:00,247.93,248.34,247.76,248.34,5094.0,236.7205,237.112,236.5582,237.112,5094.0
2022-12-30 10:50:00,248.25,248.34,247.88,248.11,15542.0,237.0261,237.112,236.6728,236.8924,15542.0
2022-12-30 11:00:00,248.11,248.15,247.97,248.08,14641.0,236.8924,236.9306,236.7587,236.8637,14641.0
2022-12-30 11:10:00,248.03,248.06,247.54,247.74,14395.0,236.816,236.8446,236.3482,236.5391,14395.0
2022-12-30 11:20:00,247.66,247.75,247.12,247.31,18099.0,236.4627,236.5487,235.9471,236.1286,18099.0
2022-12-30 11:30:00,247.3,247.65,247.3,247.46,11141.0,236.119,236.4532,236.119,236.2718,11141.0
2022-12-30 11:40:00,247.44,247.44,247.13,247.2,10238.0,236.2527,236.2527,235.9567,236.0235,10238.0
2022-12-30 11:50:00,247.21,247.3,246.94,247.3,10480.0,236.0331,236.119,235.7753,236.119,10480.0
2022-12-30 12:00:00,247.24,247.51,247.19,247.19,6394.0,236.0617,236.3195,236.014,236.014,6394.0
2022-12-30 12:10:00,247.27,247.29,247.05,247.15,5640.0,236.0904,236.1095,235.8803,235.9758,5640.0
2022-12-30 12:20:00,247.15,247.41,247.14,247.31,10075.0,235.9758,236.224,235.9662,236.1286,10075.0
2022-12-30 12:30:00,247.29,247.38,247.01,247.01,6513.0,236.1095,236.1954,235.8421,235.8421,6513.0
2022-12-30 12:40:00,247.04,247.14,246.76,246.76,7146.0,235.8708,235.9662,235.6034,235.6034,7146.0
2022-12-30 12:50:00,246.77,246.87,246.45,246.68,7812.0,235.613,235.7084,235.3074,235.527,7812.0
2022-12-30 13:00:00,246.57,246.63,246.37,246.59,11828.0,235.422,235.4793,235.2311,235.4411,11828.0
2022-12-30 13:10:00,246.55,246.55,246.19,246.22,7596.0,235.4029,235.4029,235.0592,235.0878,7596.0
2022-12-30 13:20:00,246.22,246.22,245.16,245.57,12411.0,235.0878,235.0878,234.0758,234.4672,12411.0
2022-12-30 13:30:00,245.63,245.93,245.45,245.56,23729.0,234.5245,234.8109,234.3526,234.4577,23729.0
2022-12-30 13:40:00,245.56,245.63,245.34,245.34,15720.0,234.4577,234.5245,234.2476,234.2476,15720.0
2022-12-30 13:50:00,245.29,245.43,245.03,245.26,23421.0,234.1999,234.3336,233.9516,234.1712,23421.0
2022-12-30 14:00:00,245.36,245.43,244.98,245.1,19197.0,234.2667,234.3336,233.9039,234.0185,19197.0
2022-12-30 14:10:00,245.09,245.41,245.05,245.31,17728.0,234.0089,234.3145,233.9707,234.219,17728.0
2022-12-30 14:20:00,245.28,245.29,244.97,245.12,13806.0,234.1903,234.1999,233.8944,234.0376,13806.0
2022-12-30 14:30:00,245.07,245.19,244.94,245.19,12551.0,233.9898,234.1044,233.8657,234.1044,12551.0
2022-12-30 14:40:00,245.19,245.22,244.82,244.83,12898.0,234.1044,234.133,233.7511,233.7607,12898.0
2022-12-30 14:50:00,244.83,245.21,244.8,244.96,11280.0,233.7607,234.1235,233.732,233.8848,11280.0
2022-12-30 15:00:00,244.97,245.45,244.97,245.45,15584.0,233.8944,234.3526,233.8944,234.3526,15584.0
2022-12-30 15:10:00,245.39,246.0,245.38,245.76,23886.0,234.2954,234.8778,234.2858,234.6486,23886.0
2022-12-30 15:20:00,245.74,245.92,245.67,245.68,17735.0,234.6295,234.8014,234.5627,234.5723,17735.0
2022-12-30 15:30:00,245.71,246.36,245.65,246.2,46798.0,234.6009,235.2215,234.5436,235.0687,46798.0
2022-12-30 15:40:00,246.22,246.69,246.2,246.56,38711.0,235.0878,235.5366,235.0687,235.4125,38711.0
2022-12-30 15:50:00,246.62,246.76,246.19,246.25,77977.0,235.4698,235.6034,235.0592,235.1165,77977.0
2023-01-03 09:30:00,247.7,248.0,246.06,246.35,38103.0,236.5009,236.7874,234.9351,235.212,38103.0
2023-01-03 09:40:00,246.63,247.13,245.19,245.61,16374.0,235.4793,235.9567,234.1044,234.5054,16374.0
2023-01-03 09:50:00,245.61,245.8,244.72,245.05,26913.0,234.5054,234.6868,233.6557,233.9707,26913.0
2023-01-03 10:00:00,245.05,246.77,245.04,246.3,17191.0,233.9707,235.613,233.9612,235.1642,17191.0
2023-01-03 10:10:00,246.23,247.04,245.92,246.35,35277.0,235.0974,235.8708,234.8014,235.212,35277.0
2023-01-03 10:20:00,246.26,247.02,246.07,246.94,13297.0,235.126,235.8517,234.9446,235.7753,13297.0
2023-01-03 10:30:00,246.95,247.79,246.67,247.71,13894.0,235.7848,236.5869,235.5175,236.5105,13894.0
2023-01-03 10:40:00,247.8,248.31,247.44,247.88,23908.0,236.5964,237.0833,236.2527,236.6728,23908.0
2023-01-03 10:50:00,247.81,248.03,247.32,248.02,18143.0,236.6059,236.816,236.1381,236.8065,18143.0
2023-01-03 11:00:00,248.03,248.24,247.56,247.84,19855.0,236.816,237.0165,236.3673,236.6346,19855.0
2023-01-03 11:10:00,247.73,247.94,246.96,247.29,24800.0,236.5296,236.7301,235.7944,236.1095,24800.0
2023-01-03 11:20:00,247.24,248.03,247.17,247.64,19825.0,236.0617,236.816,235.9949,236.4436,19825.0
2023-01-03 11:30:00,247.64,247.68,247.38,247.52,15005.0,236.4436,236.4818,236.1954,236.3291,15005.0
2023-01-03 11:40:00,247.51,247.57,247.13,247.14,24904.0,236.3195,236.3768,235.9567,235.9662,24904.0
2023-01-03 11:50:00,247.14,247.32,246.95,247.02,16796.0,235.9662,236.1381,235.7848,235.8517,16796.0
2023-01-03 12:00:00,246.99,247.06,246.21,246.36,22099.0,235.823,235.8899,235.0783,235.2215,22099.0
2023-01-03 12:10:00,246.35,246.77,246.28,246.77,21352.0,235.212,235.613,235.1451,235.613,21352.0
2023-01-03 12:20:00,246.76,246.77,246.2,246.32,13625.0,235.6034,235.613,235.0687,235.1833,13625.0
2023-01-03 12:30:00,246.34,247.35,246.29,247.14,14969.0,235.2024,236.1667,235.1547,235.9662,14969.0
2023-01-03 12:40:00,247.13,247.13,246.34,246.67,16860.0,235.9567,235.9567,235.2024,235.5175,16860.0
2023-01-03 12:50:00,246.66,247.09,246.44,247.08,14906.0,235.5079,235.9185,235.2979,235.909,14906.0
2023-01-03 13:00:00,246.98,247.17,246.83,247.17,12518.0,235.8135,235.9949,235.6703,235.9949,12518.0
2023-01-03 13:10:00,247.18,247.36,246.92,247.14,12576.0,236.0044,236.1763,235.7562,235.9662,12576.0
2023-01-03 13:20:00,247.13,247.62,246.85,247.53,20226.0,235.9567,236.4245,235.6894,236.3386,20226.0
2023-01-03 13:30:00,247.51,248.07,247.39,247.68,22627.0,236.3195,236.8542,236.2049,236.4818,22627.0
2023-01-03 13:40:00,247.72,248.29,247.72,248.25,38741.0,236.52,237.0642,236.52,237.0261,38741.0
2023-01-03 13:50:00,248.25,248.36,247.9,247.97,33849.0,237.0261,237.1311,236.6919,236.7587,33849.0
2023-01-03 14:00:00,247.92,248.08,247.57,247.75,37341.0,236.711,236.8637,236.3768,236.5487,37341.0
2023-01-03 14:10:00,247.74,247.75,247.27,247.35,32901.0,236.5391,236.5487,236.0904,236.1667,32901.0
2023-01-03 14:20:00,247.42,247.63,247.3,247.49,12853.0,236.2336,236.4341,236.119,236.3004,12853.0
2023-01-03 14:30:00,247.5,247.52,246.89,247.18,28514.0,236.31,236.3291,235.7275,236.0044,28514.0
2023-01-03 14:40:00,247.21,248.21,247.15,247.7,29707.0,236.0331,236.9879,235.9758,236.5009,29707.0
2023-01-03 14:50:00,247.74,247.8,247.54,247.64,27241.0,236.5391,236.5964,236.3482,236.4436,27241.0
2023-01-03 15:00:00,247.65,247.83,247.4,247.43,34513.0,236.4532,236.625,236.2145,236.2431,34513.0
2023-01-03 15:10:00,247.4,247.68,247.33,247.62,19560.0,236.2145,236.4818,236.1476,236.4245,19560.0
2023-01-03 15:20:00,247.6,247.6,247.2,247.34,33435.0,236.4054,236.4054,236.0235,236.1572,33435.0
2023-01-03 15:30:00,247.37,247.48,247.08,247.22,26208.0,236.1858,236.2909,235.909,236.0426,26208.0
2023-01-03 15:40:00,247.22,247.46,246.97,247.45,54438.0,236.0426,236.2718,235.8039,236.2622,54438.0
2023-01-03 15:50:00,247.44,247.61,246.72,246.85,128829.0,236.2527,236.415,235.5652,235.6894,128829.0
2023-01-04 09:30:00,245.68,247.96,245.04,245.42,35242.0,234.5723,236.7492,233.9612,234.324,35242.0
2023-01-04 09:40:00,245.41,246.18,244.52,244.52,25853.0,234.3145,235.0496,233.4647,233.4647,25853.0
2023-01-04 09:50:00,244.73,245.5,244.3,245.19,70009.0,233.6652,234.4004,233.2546,234.1044,70009.0
2023-01-04 10:00:00,245.0,245.74,244.09,244.59,37939.0,233.923,234.6295,233.0541,233.5315,37939.0
2023-01-04 10:10:00,244.71,244.71,243.95,244.16,79452.0,233.6461,233.6461,232.9205,233.121,79452.0
2023-01-04 10:20:00,244.25,244.26,243.62,244.12,41103.0,233.2069,233.2165,232.6054,233.0828,41103.0
2023-01-04 10:30:00,244.12,244.12,243.55,243.63,44634.0,233.0828,233.0828,232.5386,232.6149,44634.0
2023-01-04 10:40:00,243.61,244.15,243.47,244.0,26203.0,232.5958,233.1114,232.4622,232.9682,26203.0
2023-01-04 10:50:00,243.99,244.03,243.76,244.02,20599.0,232.9587,232.9969,232.7391,232.9873,20599.0
2023-01-04 11:00:00,244.04,244.07,243.85,243.92,13956.0,233.0064,233.035,232.825,232.8918,13956.0
2023-01-04 11:10:00,243.92,244.12,243.72,243.82,28109.0,232.8918,233.0828,232.7009,232.7963,28109.0
2023-01-04 11:20:00,243.84,244.49,243.74,244.43,24765.0,232.8154,233.4361,232.72,233.3788,24765.0
2023-01-04 11:30:00,244.37,244.92,244.36,244.85,12676.0,233.3215,233.8466,233.3119,233.7798,12676.0
2023-01-04 11:40:00,244.86,244.9,244.37,244.57,15514.0,233.7893,233.8275,233.3215,233.5124,15514.0
2023-01-04 11:50:00,244.6,245.49,244.55,245.33,20728.0,233.5411,234.3908,233.4933,234.2381,20728.0
2023-01-04 12:00:00,245.39,245.77,245.38,245.59,25095.0,234.2954,234.6582,234.2858,234.4863,25095.0
2023-01-04 12:10:00,245.63,245.89,245.37,245.54,35071.0,234.5245,234.7728,234.2763,234.4386,35071.0
2023-01-04 12:20:00,245.51,245.58,245.19,245.54,14397.0,234.4099,234.4768,234.1044,234.4386,14397.0
2023-01-04 12:30:00,245.54,246.0,245.54,245.87,14838.0,234.4386,234.8778,234.4386,234.7537,14838.0
2023-01-04 12:40:00,245.87,246.05,245.15,245.15,15399.0,234.7537,234.9255,234.0662,234.0662,15399.0
2023-01-04 12:50:00,245.15,245.3,244.6,244.71,12438.0,234.0662,234.2094,233.5411,233.6461,12438.0
2023-01-04 13:00:00,244.71,244.96,244.38,244.82,17470.0,233.6461,233.8848,233.331,233.7511,17470.0
2023-01-04 13:10:00,244.77,244.89,244.64,244.77,19061.0,233.7034,233.818,233.5793,233.7034,19061.0
2023-01-04 13:20:00,244.74,245.0,244.62,244.81,22597.0,233.6747,233.923,233.5602,233.7416,22597.0
2023-01-04 13:30:00,244.78,244.96,244.62,244.74,38155.0,233.7129,233.8848,233.5602,233.6747,38155.0
2023-01-04 13:40:00,244.75,244.77,243.7,243.78,23719.0,233.6843,233.7034,232.6818,232.7582,23719.0
2023-01-04 13:50:00,243.81,244.74,243.7,244.0,34081.0,232.7868,233.6747,232.6818,232.9682,34081.0
2023-01-04 14:00:00,244.15,244.7,243.74,244.0,35686.0,233.1114,233.6366,232.72,232.9682,35686.0
2023-01-04 14:10:00,244.01,244.35,243.77,244.19,39708.0,232.9778,233.3024,232.7486,233.1496,39708.0
2023-01-04 14:20:00,244.23,244.23,243.21,243.31,37850.0,233.1878,233.1878,232.2139,232.3094,37850.0
2023-01-04 14:30:00,243.22,243.49,243.01,243.18,19456.0,232.2235,232.4813,232.023,232.1853,19456.0
2023-01-04 14:40:00,243.21,243.21,242.67,242.75,25400.0,232.2139,232.2139,231.6983,231.7747,25400.0
2023-01-04 14:50:00,242.73,243.25,242.49,242.96,36667.0,231.7556,232.2521,231.5265,231.9752,36667.0
2023-01-04 15:00:00,242.94,243.62,242.88,243.03,30116.0,231.9561,232.6054,231.8988,232.0421,30116.0
2023-01-04 15:10:00,243.07,243.15,242.92,242.96,53768.0,232.0803,232.1566,231.937,231.9752,53768.0
2023-01-04 15:20:00,243.0,243.07,242.56,242.9,51659.0,232.0134,232.0803,231.5933,231.9179,51659.0
2023-01-04 15:30:00,242.92,242.99,242.51,242.91,82540.0,231.937,232.0039,231.5456,231.9275,82540.0
2023-01-04 15:40:00,242.92,243.31,242.59,243.15,113061.0,231.937,232.3094,231.622,232.1566,113061.0
2023-01-04 15:50:00,242.99,243.51,242.71,243.35,173476.0,232.0039,232.5004,231.7365,232.3476,173476.0
2023-01-05 09:30:00,242.82,243.29,241.89,242.02,47165.0,231.8416,232.2903,230.9536,231.0777,47165.0
2023-01-05 09:40:00,241.99,242.91,241.59,242.28,69185.0,231.0491,231.9275,230.6672,231.326,69185.0
2023-01-05 09:50:00,242.46,242.89,242.2,242.4,37014.0,231.4978,231.9084,231.2496,231.4405,37014.0
2023-01-05 10:00:00,242.41,243.58,241.83,243.07,36892.0,231.4501,232.5672,230.8963,232.0803,36892.0
2023-01-05 10:10:00,243.12,243.82,243.12,243.38,20642.0,232.128,232.7963,232.128,232.3762,20642.0
2023-01-05 10:20:00,243.19,243.95,242.87,243.71,20855.0,232.1948,232.9205,231.8893,232.6913,20855.0
2023-01-05 10:30:00,243.59,243.59,242.81,243.27,9142.0,232.5767,232.5767,231.832,232.2712,9142.0
2023-01-05 10:40:00,243.23,243.77,243.08,243.33,8607.0,232.233,232.7486,232.0898,232.3285,8607.0
2023-01-05 10:50:00,243.35,243.35,242.62,242.79,13943.0,232.3476,232.3476,231.6506,231.8129,13943.0
2023-01-05 11:00:00,242.82,243.62,242.64,243.1,26252.0,231.8416,232.6054,231.6697,232.1089,26252.0
2023-01-05 11:10:00,243.1,243.28,242.85,243.17,29905.0,232.1089,232.2808,231.8702,232.1757,29905.0
2023-01-05 11:20:00,243.1,243.33,242.95,243.31,10767.0,232.1089,232.3285,231.9657,232.3094,10767.0
2023-01-05 11:30:00,243.25,243.38,242.98,243.0,9928.0,232.2521,232.3762,231.9943,232.0134,9928.0
2023-01-05 11:40:00,243.04,243.76,242.92,243.61,15750.0,232.0516,232.7391,231.937,232.5958,15750.0
2023-01-05 11:50:00,243.5,243.64,243.06,243.23,6795.0,232.4908,232.6245,232.0707,232.233,6795.0
2023-01-05 12:00:00,243.19,244.06,243.18,243.93,10873.0,232.1948,233.0255,232.1853,232.9014,10873.0
2023-01-05 12:10:00,243.9,243.95,243.52,243.72,10113.0,232.8727,232.9205,232.5099,232.7009,10113.0
2023-01-05 12:20:00,243.89,244.39,243.82,244.35,12772.0,232.8632,233.3406,232.7963,233.3024,12772.0
2023-01-05 12:30:00,244.31,244.5,244.09,244.09,10981.0,233.2642,233.4456,233.0541,233.0541,10981.0
2023-01-05 12:40:00,244.16,244.16,243.74,243.94,9371.0,233.121,233.121,232.72,232.9109,9371.0
2023-01-05 12:50:00,243.86,244.03,243.48,243.51,5233.0,232.8345,232.9969,232.4717,232.5004,5233.0
2023-01-05 13:00:00,243.49,243.75,243.13,243.37,13387.0,232.4813,232.7295,232.1375,232.3667,13387.0
2023-01-05 13:10:00,243.32,243.35,243.15,243.32,13077.0,232.319,232.3476,232.1566,232.319,13077.0
2023-01-05 13:20:00,243.32,244.0,243.32,243.76,21313.0,232.319,232.9682,232.319,232.7391,21313.0
2023-01-05 13:30:00,243.81,244.09,243.71,243.81,19291.0,232.7868,233.0541,232.6913,232.7868,19291.0
2023-01-05 13:40:00,243.86,244.18,243.74,244.02,26204.0,232.8345,233.1401,232.72,232.9873,26204.0
2023-01-05 13:50:00,244.04,244.11,243.86,243.96,19596.0,233.0064,233.0732,232.8345,232.93,19596.0
2023-01-05 14:00:00,244.02,244.14,243.6,244.03,50534.0,232.9873,233.1019,232.5863,232.9969,50534.0
2023-01-05 14:10:00,244.06,244.13,243.8,244.11,25073.0,233.0255,233.0923,232.7772,233.0732,25073.0
2023-01-05 14:20:00,244.13,244.38,243.96,244.26,15477.0,233.0923,233.331,232.93,233.2165,15477.0
2023-01-05 14:30:00,244.28,245.32,244.24,245.32,32794.0,233.2355,234.2285,233.1974,234.2285,32794.0
2023-01-05 14:40:00,245.37,245.83,245.18,245.68,30673.0,234.2763,234.7155,234.0949,234.5723,30673.0
2023-01-05 14:50:00,245.71,245.8,245.34,245.36,19978.0,234.6009,234.6868,234.2476,234.2667,19978.0
2023-01-05 15:00:00,245.32,245.39,245.17,245.17,22499.0,234.2285,234.2954,234.0853,234.0853,22499.0
2023-01-05 15:10:00,245.16,245.34,245.15,245.18,29481.0,234.0758,234.2476,234.0662,234.0949,29481.0
2023-01-05 15:20:00,245.21,245.3,245.0,245.01,35627.0,234.1235,234.2094,233.923,233.9325,35627.0
2023-01-05 15:30:00,244.85,244.93,244.62,244.78,44985.0,233.7798,233.8562,233.5602,233.7129,44985.0
2023-01-05 15:40:00,244.77,244.87,244.34,244.44,36821.0,233.7034,233.7989,233.2928,233.3883,36821.0
2023-01-05 15:50:00,244.42,245.51,244.35,245.43,150427.0,233.3692,234.4099,233.3024,234.3336,150427.0
2023-01-06 09:30:00,247.22,247.93,246.17,246.17,29588.0,236.0426,236.7205,235.0401,235.0401,29588.0
2023-01-06 09:40:00,246.3,247.03,245.28,246.06,36040.0,235.1642,235.8612,234.1903,234.9351,36040.0
2023-01-06 09:50:00,246.05,247.51,245.97,246.74,27263.0,234.9255,236.3195,234.8491,235.5843,27263.0
2023-01-06 10:00:00,246.92,248.01,246.86,247.45,36946.0,235.7562,236.7969,235.6989,236.2622,36946.0
2023-01-06 10:10:00,247.54,248.88,247.44,248.85,27415.0,236.3482,237.6276,236.2527,237.5989,27415.0
2023-01-06 10:20:00,248.89,249.0,248.34,248.66,64645.0,237.6371,237.7421,237.112,237.4175,64645.0
2023-01-06 10:30:00,248.84,249.03,248.42,248.96,27391.0,237.5894,237.7708,237.1884,237.704,27391.0
2023-01-06 10:40:00,249.0,249.67,248.96,249.65,45796.0,237.7421,238.3819,237.704,238.3628,45796.0
2023-01-06 10:50:00,249.68,250.55,249.68,250.42,28878.0,238.3914,239.2221,238.3914,239.0979,28878.0
2023-01-06 11:00:00,250.38,251.0,249.5,249.88,52284.0,239.0598,239.6517,238.2195,238.5824,52284.0
2023-01-06 11:10:00,249.88,249.96,248.72,248.81,45694.0,238.5824,238.6587,237.4748,237.5607,45694.0
2023-01-06 11:20:00,248.95,249.76,248.8,248.98,21246.0,237.6944,238.4678,237.5512,237.723,21246.0
2023-01-06 11:30:00,249.05,249.58,248.78,249.53,16786.0,237.7899,238.2959,237.5321,238.2482,16786.0
2023-01-06 11:40:00,249.52,249.95,249.27,249.85,18847.0,238.2386,238.6492,237.9999,238.5537,18847.0
2023-01-06 11:50:00,249.78,250.0,249.26,249.7,20723.0,238.4869,238.6969,237.9904,238.4105,20723.0
2023-01-06 12:00:00,249.62,249.7,248.59,248.59,22733.0,238.3341,238.4105,237.3507,237.3507,22733.0
2023-01-06 12:10:00,248.62,248.93,248.23,248.51,15107.0,237.3793,237.6753,237.007,237.2743,15107.0
2023-01-06 12:20:00,248.47,248.74,248.0,248.05,37752.0,237.2361,237.4939,236.7874,236.8351,37752.0
2023-01-06 12:30:00,248.03,248.21,247.57,247.66,34541.0,236.816,236.9879,236.3768,236.4627,34541.0
2023-01-06 12:40:00,247.67,248.12,247.37,247.72,26536.0,236.4723,236.9019,236.1858,236.52,26536.0
2023-01-06 12:50:00,247.74,247.74,246.53,247.03,31211.0,236.5391,236.5391,235.3838,235.8612,31211.0
2023-01-06 13:00:00,247.05,247.57,246.86,247.46,14967.0,235.8803,236.3768,235.6989,236.2718,14967.0
2023-01-06 13:10:00,247.46,247.92,247.35,247.78,14526.0,236.2718,236.711,236.1667,236.5773,14526.0
2023-01-06 13:20:00,247.8,247.8,247.23,247.73,29274.0,236.5964,236.5964,236.0522,236.5296,29274.0
2023-01-06 13:30:00,247.77,247.92,247.44,247.59,15853.0,236.5678,236.711,236.2527,236.3959,15853.0
2023-01-06 13:40:00,247.6,247.79,247.06,247.31,16031.0,236.4054,236.5869,235.8899,236.1286,16031.0
2023-01-06 13:50:00,247.3,247.75,247.17,247.69,19817.0,236.119,236.5487,235.9949,236.4914,19817.0
2023-01-06 14:00:00,247.74,248.21,247.7,248.21,25440.0,236.5391,236.9879,236.5009,236.9879,25440.0
2023-01-06 14:10:00,248.21,248.5,248.0,248.42,30164.0,236.9879,237.2648,236.7874,237.1884,30164.0
2023-01-06 14:20:00,248.42,248.72,248.17,248.36,43400.0,237.1884,237.4748,236.9497,237.1311,43400.0
2023-01-06 14:30:00,248.36,248.72,248.35,248.69,42294.0,237.1311,237.4748,237.1215,237.4462,42294.0
2023-01-06 14:40:00,248.61,248.79,248.34,248.7,47786.0,237.3698,237.5416,237.112,237.4557,47786.0
2023-01-06 14:50:00,248.72,248.79,248.59,248.71,28576.0,237.4748,237.5416,237.3507,237.4653,28576.0
2023-01-06 15:00:00,248.7,249.21,248.63,249.02,35137.0,237.4557,237.9427,237.3889,237.7612,35137.0
2023-01-06 15:10:00,249.04,249.77,248.98,249.36,58087.0,237.7803,238.4773,237.723,238.0859,58087.0
2023-01-06 15:20:00,249.28,249.36,248.94,249.03,61519.0,238.0095,238.0859,237.6849,237.7708,61519.0
2023-01-06 15:30:00,249.04,249.74,249.02,249.73,43620.0,237.7803,238.4487,237.7612,238.4391,43620.0
2023-01-06 15:40:00,249.71,249.84,249.16,249.16,50599.0,238.42,238.5442,237.8949,237.8949,50599.0
2023-01-06 15:50:00,249.11,249.11,248.37,248.73,135268.0,237.8472,237.8472,237.1406,237.4844,135268.0
2023-01-09 09:30:00,248.65,248.65,246.28,247.49,91188.0,237.408,237.408,235.1451,236.3004,91188.0
2023-01-09 09:40:00,247.5,247.54,246.0,246.16,56125.0,236.31,236.3482,234.8778,235.0305,56125.0
2023-01-09 09:50:00,246.08,247.33,246.0,247.28,76182.0,234.9542,236.1476,234.8778,236.0999,76182.0
2023-01-09 10:00:00,247.29,247.61,246.58,246.59,32756.0,236.1095,236.415,235.4316,235.4411,32756.0
2023-01-09 10:10:00,246.61,247.21,246.23,246.43,16320.0,235.4602,236.0331,235.0974,235.2883,16320.0
2023-01-09 10:20:00,246.54,246.63,245.94,246.08,12644.0,235.3934,235.4793,234.8205,234.9542,12644.0
2023-01-09 10:30:00,246.03,246.81,246.03,246.81,9803.0,234.9064,235.6512,234.9064,235.6512,9803.0
2023-01-09 10:40:00,246.9,247.07,246.7,247.02,9915.0,235.7371,235.8994,235.5461,235.8517,9915.0
2023-01-09 10:50:00,247.04,247.04,245.94,246.04,23053.0,235.8708,235.8708,234.8205,234.916,23053.0
2023-01-09 11:00:00,245.89,246.1,245.62,245.68,17725.0,234.7728,234.9733,234.515,234.5723,17725.0
2023-01-09 11:10:00,245.67,245.67,244.9,245.0,22186.0,234.5627,234.5627,233.8275,233.923,22186.0
2023-01-09 11:20:00,245.04,245.39,244.93,245.1,13279.0,233.9612,234.2954,233.8562,234.0185,13279.0
2023-01-09 11:30:00,245.15,245.15,244.65,244.86,15603.0,234.0662,234.0662,233.5888,233.7893,15603.0
2023-01-09 11:40:00,244.94,245.01,244.35,244.35,14249.0,233.8657,233.9325,233.3024,233.3024,14249.0
2023-01-09 11:50:00,244.39,245.21,244.33,245.14,37341.0,233.3406,234.1235,233.2833,234.0567,37341.0
2023-01-09 12:00:00,245.17,245.5,244.88,244.91,27787.0,234.0853,234.4004,233.8084,233.8371,27787.0
2023-01-09 12:10:00,244.95,245.07,244.62,244.63,7911.0,233.8753,233.9898,233.5602,233.5697,7911.0
2023-01-09 12:20:00,244.61,244.9,244.53,244.65,20027.0,233.5506,233.8275,233.4742,233.5888,20027.0
2023-01-09 12:30:00,244.57,244.62,243.72,243.72,17281.0,233.5124,233.5602,232.7009,232.7009,17281.0
2023-01-09 12:40:00,243.67,243.88,243.36,243.52,16785.0,232.6531,232.8536,232.3571,232.5099,16785.0
2023-01-09 12:50:00,243.52,243.7,243.15,243.23,15529.0,232.5099,232.6818,232.1566,232.233,15529.0
2023-01-09 13:00:00,243.19,243.38,243.1,243.25,13667.0,232.1948,232.3762,232.1089,232.2521,13667.0
2023-01-09 13:10:00,243.27,243.27,242.81,242.89,55944.0,232.2712,232.2712,231.832,231.9084,55944.0
2023-01-09 13:20:00,242.89,243.09,242.5,242.77,30176.0,231.9084,232.0993,231.536,231.7938,30176.0
2023-01-09 13:30:00,242.78,242.99,242.58,242.85,18169.0,231.8034,232.0039,231.6124,231.8702,18169.0
2023-01-09 13:40:00,242.86,242.99,242.41,242.7,23295.0,231.8797,232.0039,231.4501,231.727,23295.0
2023-01-09 13:50:00,242.68,242.77,241.96,242.1,19379.0,231.7079,231.7938,231.0204,231.1541,19379.0
2023-01-09 14:00:00,242.17,242.91,241.85,241.98,29674.0,231.2209,231.9275,230.9154,231.0395,29674.0
2023-01-09 14:10:00,242.0,242.48,241.89,242.18,23030.0,231.0586,231.5169,230.9536,231.2305,23030.0
2023-01-09 14:20:00,242.25,242.41,242.08,242.26,20198.0,231.2973,231.4501,231.135,231.3069,20198.0
2023-01-09 14:30:00,242.25,242.68,242.15,242.68,15217.0,231.2973,231.7079,231.2018,231.7079,15217.0
2023-01-09 14:40:00,242.68,243.06,242.58,242.67,10611.0,231.7079,232.0707,231.6124,231.6983,10611.0
2023-01-09 14:50:00,242.59,242.62,241.81,241.89,15676.0,231.622,231.6506,230.8772,230.9536,15676.0
2023-01-09 15:00:00,241.85,241.94,241.28,241.28,15100.0,230.9154,231.0013,230.3712,230.3712,15100.0
2023-01-09 15:10:00,241.28,241.29,240.64,240.91,28408.0,230.3712,230.3807,229.7601,230.0179,28408.0
2023-01-09 15:20:00,240.88,241.23,240.53,240.53,60449.0,229.9893,230.3234,229.6551,229.6551,60449.0
2023-01-09 15:30:00,240.53,240.76,240.32,240.61,49106.0,229.6551,229.8747,229.4546,229.7315,49106.0
2023-01-09 15:40:00,240.59,240.75,240.13,240.49,71346.0,229.7124,229.8651,229.2732,229.6169,71346.0
2023-01-09 15:50:00,240.52,241.49,240.51,241.09,196063.0,229.6455,230.5717,229.636,230.1898,196063.0
2023-01-10 09:30:00,241.31,242.46,238.12,239.29,64837.0,230.3998,231.4978,227.3541,228.4712,64837.0
2023-01-10 09:40:00,239.29,240.79,239.12,239.74,51830.0,228.4712,229.9033,228.3088,228.9008,51830.0
2023-01-10 09:50:00,239.82,239.89,238.97,239.43,27595.0,228.9772,229.044,228.1656,228.6048,27595.0
2023-01-10 10:00:00,239.46,239.92,239.11,239.52,25249.0,228.6335,229.0727,228.2993,228.6908,25249.0
2023-01-10 10:10:00,239.51,241.04,239.45,240.85,48207.0,228.6812,230.142,228.6239,229.9606,48207.0
2023-01-10 10:20:00,240.96,241.48,240.85,240.97,18351.0,230.0657,230.5621,229.9606,230.0752,18351.0
2023-01-10 10:30:00,240.95,241.34,240.61,241.22,33978.0,230.0561,230.4285,229.7315,230.3139,33978.0
2023-01-10 10:40:00,241.19,241.37,240.27,240.5,27416.0,230.2853,230.4571,229.4068,229.6264,27416.0
2023-01-10 10:50:00,240.44,241.06,240.43,240.84,14260.0,229.5692,230.1611,229.5596,229.9511,14260.0
2023-01-10 11:00:00,240.84,241.33,240.73,240.95,19622.0,229.9511,230.4189,229.8461,230.0561,19622.0
2023-01-10 11:10:00,240.99,241.54,240.92,241.43,18450.0,230.0943,230.6194,230.0275,230.5144,18450.0
2023-01-10 11:20:00,241.42,241.78,241.05,241.06,24677.0,230.5049,230.8486,230.1516,230.1611,24677.0
2023-01-10 11:30:00,241.07,241.11,240.64,240.92,9954.0,230.1707,230.2089,229.7601,230.0275,9954.0
2023-01-10 11:40:00,240.92,241.34,240.58,241.25,9101.0,230.0275,230.4285,229.7028,230.3425,9101.0
2023-01-10 11:50:00,241.27,241.45,241.13,241.38,8701.0,230.3616,230.5335,230.228,230.4667,8701.0
2023-01-10 12:00:00,241.38,241.38,240.96,241.08,9605.0,230.4667,230.4667,230.0657,230.1802,9605.0
2023-01-10 12:10:00,241.08,241.08,240.63,240.85,9321.0,230.1802,230.1802,229.7506,229.9606,9321.0
2023-01-10 12:20:00,240.85,240.97,240.76,240.91,12956.0,229.9606,230.0752,229.8747,230.0179,12956.0
2023-01-10 12:30:00,240.84,241.12,240.66,241.09,12168.0,229.9511,230.2184,229.7792,230.1898,12168.0
2023-01-10 12:40:00,241.04,241.36,240.87,241.31,10421.0,230.142,230.4476,229.9797,230.3998,10421.0
2023-01-10 12:50:00,241.2,241.77,241.1,241.71,12864.0,230.2948,230.839,230.1993,230.7817,12864.0
2023-01-10 13:00:00,241.69,241.69,241.11,241.35,6606.0,230.7626,230.7626,230.2089,230.438,6606.0
2023-01-10 13:10:00,241.35,241.35,241.1,241.35,9598.0,230.438,230.438,230.1993,230.438,9598.0
2023-01-10 13:20:00,241.3,241.36,241.04,241.32,9212.0,230.3903,230.4476,230.142,230.4094,9212.0
2023-01-10 13:30:00,241.27,241.55,241.24,241.55,12979.0,230.3616,230.629,230.333,230.629,12979.0
2023-01-10 13:40:00,241.52,241.91,241.52,241.91,7559.0,230.6003,230.9727,230.6003,230.9727,7559.0
2023-01-10 13:50:00,242.09,242.09,241.6,241.74,15306.0,231.1446,231.1446,230.6767,230.8104,15306.0
2023-01-10 14:00:00,241.77,241.81,241.58,241.76,7693.0,230.839,230.8772,230.6576,230.8295,7693.0
2023-01-10 14:10:00,241.76,241.8,241.23,241.31,14165.0,230.8295,230.8677,230.3234,230.3998,14165.0
2023-01-10 14:20:00,241.31,241.32,240.91,241.21,16736.0,230.3998,230.4094,230.0179,230.3043,16736.0
2023-01-10 14:30:00,241.2,241.23,240.81,240.81,11123.0,230.2948,230.3234,229.9224,229.9224,11123.0
2023-01-10 14:40:00,240.83,240.83,240.23,240.5,11081.0,229.9415,229.9415,229.3687,229.6264,11081.0
2023-01-10 14:50:00,240.5,240.5,239.96,240.05,16743.0,229.6264,229.6264,229.1109,229.1968,16743.0
2023-01-10 15:00:00,240.14,240.37,239.77,240.23,23401.0,229.2827,229.5023,228.9295,229.3687,23401.0
2023-01-10 15:10:00,240.23,240.56,240.05,240.54,25570.0,229.3687,229.6837,229.1968,229.6646,25570.0
2023-01-10 15:20:00,240.53,240.94,240.45,240.84,39837.0,229.6551,230.0466,229.5787,229.9511,39837.0
2023-01-10 15:30:00,240.82,241.08,240.63,240.94,20959.0,229.932,230.1802,229.7506,230.0466,20959.0
2023-01-10 15:40:00,240.92,241.62,240.69,241.5,52564.0,230.0275,230.6958,229.8079,230.5812,52564.0
2023-01-10 15:50:00,241.46,242.35,241.32,241.8,193598.0,230.543,231.3928,230.4094,230.8677,193598.0
2023-01-11 09:30:00,241.55,242.17,240.0,240.0,34612.0,230.629,231.2209,229.1491,229.1491,34612.0
2023-01-11 09:40:00,239.94,240.86,239.29,239.52,73993.0,229.0918,229.9702,228.4712,228.6908,73993.0
2023-01-11 09:50:00,239.49,239.55,238.64,238.64,25328.0,228.6621,228.7194,227.8505,227.8505,25328.0
2023-01-11 10:00:00,238.65,240.14,238.6,240.09,51782.0,227.8601,229.2827,227.8124,229.235,51782.0
2023-01-11 10:10:00,240.09,240.1,239.28,239.4,33851.0,229.235,229.2445,228.4616,228.5762,33851.0
2023-01-11 10:20:00,239.4,239.4,238.55,238.57,104311.0,228.5762,228.5762,227.7646,227.7837,104311.0
2023-01-11 10:30:00,238.57,238.6,237.16,237.39,49525.0,227.7837,227.8124,226.4375,226.6571,49525.0
2023-01-11 10:40:00,237.44,237.46,236.68,237.04,29328.0,226.7048,226.7239,225.9792,226.3229,29328.0
2023-01-11 10:50:00,237.0,237.09,235.86,235.96,62824.0,226.2847,226.3706,225.1962,225.2917,62824.0
2023-01-11 11:00:00,235.95,235.95,234.83,235.47,53122.0,225.2822,225.2822,224.2128,224.8239,53122.0
2023-01-11 11:10:00,235.43,235.95,235.11,235.11,31999.0,224.7857,225.2822,224.4801,224.4801,31999.0
2023-01-11 11:20:00,235.13,235.22,234.48,234.85,47984.0,224.4992,224.5852,223.8786,224.2319,47984.0
2023-01-11 11:30:00,234.9,235.01,233.53,233.61,49007.0,224.2796,224.3847,222.9716,223.048,49007.0
2023-01-11 11:40:00,233.8,233.94,232.54,233.03,96617.0,223.2294,223.363,222.0263,222.4942,96617.0
2023-01-11 11:50:00,232.99,233.44,231.96,233.2,106302.0,222.456,222.8856,221.4726,222.6565,106302.0
2023-01-11 12:00:00,233.32,233.89,232.66,233.44,60733.0,222.7711,223.3153,222.1409,222.8856,60733.0
2023-01-11 12:10:00,233.55,234.39,233.55,234.31,32280.0,222.9907,223.7927,222.9907,223.7163,32280.0
2023-01-11 12:20:00,234.31,234.31,233.54,233.9,49402.0,223.7163,223.7163,222.9811,223.3249,49402.0
2023-01-11 12:30:00,233.96,235.39,233.95,235.39,28048.0,223.3821,224.7475,223.3726,224.7475,28048.0
2023-01-11 12:40:00,235.39,235.65,235.27,235.55,29130.0,224.7475,224.9957,224.6329,224.9003,29130.0
2023-01-11 12:50:00,235.55,236.03,235.54,235.65,19276.0,224.9003,225.3585,224.8907,224.9957,19276.0
2023-01-11 13:00:00,235.64,236.11,235.57,235.71,31411.0,224.9862,225.4349,224.9193,225.053,31411.0
2023-01-11 13:10:00,235.73,236.14,235.01,235.01,35802.0,225.0721,225.4636,224.3847,224.3847,35802.0
2023-01-11 13:20:00,235.06,235.11,234.5,235.08,19689.0,224.4324,224.4801,223.8977,224.4515,19689.0
2023-01-11 13:30:00,235.06,235.19,234.34,234.39,19163.0,224.4324,224.5565,223.745,223.7927,19163.0
2023-01-11 13:40:00,234.41,234.51,234.15,234.22,42481.0,223.8118,223.9073,223.5635,223.6304,42481.0
2023-01-11 13:50:00,234.27,234.56,233.91,234.45,34044.0,223.6781,223.955,223.3344,223.85,34044.0
2023-01-11 14:00:00,234.49,234.51,234.03,234.07,37259.0,223.8882,223.9073,223.449,223.4872,37259.0
2023-01-11 14:10:00,234.08,234.09,233.72,233.83,47870.0,223.4967,223.5063,223.153,223.258,47870.0
2023-01-11 14:20:00,233.89,234.63,233.69,234.46,55743.0,223.3153,224.0218,223.1243,223.8595,55743.0
2023-01-11 14:30:00,234.49,235.1,234.22,234.31,25380.0,223.8882,224.4706,223.6304,223.7163,25380.0
2023-01-11 14:40:00,234.31,234.75,234.27,234.7,18302.0,223.7163,224.1364,223.6781,224.0887,18302.0
2023-01-11 14:50:00,234.66,234.9,234.24,234.52,31064.0,224.0505,224.2796,223.6495,223.9168,31064.0
2023-01-11 15:00:00,234.5,234.82,234.22,234.25,34323.0,223.8977,224.2033,223.6304,223.659,34323.0
2023-01-11 15:10:00,234.27,234.27,233.99,234.15,53644.0,223.6781,223.6781,223.4108,223.5635,53644.0
2023-01-11 15:20:00,234.15,234.27,233.87,234.16,48716.0,223.5635,223.6781,223.2962,223.5731,48716.0
2023-01-11 15:30:00,234.16,235.04,234.15,235.01,79576.0,223.5731,224.4133,223.5635,224.3847,79576.0
2023-01-11 15:40:00,235.0,236.09,234.99,235.9,113379.0,224.3751,225.4158,224.3656,225.2344,113379.0
2023-01-11 15:50:00,235.9,237.06,235.85,236.75,320185.0,225.2344,226.342,225.1867,226.046,320185.0
2023-01-12 09:30:00,236.6,236.6,233.46,233.6,50575.0,225.9028,225.9028,222.9047,223.0384,50575.0
2023-01-12 09:40:00,233.69,233.69,232.54,232.67,46225.0,223.1243,223.1243,222.0263,222.1505,46225.0
2023-01-12 09:50:00,232.67,234.63,232.32,234.08,28865.0,222.1505,224.0218,221.8163,223.4967,28865.0
2023-01-12 10:00:00,233.94,234.05,233.52,234.0,45707.0,223.363,223.4681,222.962,223.4203,45707.0
2023-01-12 10:10:00,234.0,235.27,233.91,235.14,54594.0,223.4203,224.6329,223.3344,224.5088,54594.0
2023-01-12 10:20:00,235.08,235.16,234.58,234.93,42366.0,224.4515,224.5279,223.9741,224.3083,42366.0
2023-01-12 10:30:00,234.96,235.0,234.25,234.44,30091.0,224.3369,224.3751,223.659,223.8404,30091.0
2023-01-12 10:40:00,234.42,234.48,233.5,233.5,22132.0,223.8213,223.8786,222.9429,222.9429,22132.0
2023-01-12 10:50:00,233.5,234.18,233.44,233.51,39326.0,222.9429,223.5922,222.8856,222.9525,39326.0
2023-01-12 11:00:00,233.4,233.4,232.8,232.85,19445.0,222.8475,222.8475,222.2746,222.3223,19445.0
2023-01-12 11:10:00,232.88,233.06,232.57,232.71,25064.0,222.351,222.5228,222.055,222.1887,25064.0
2023-01-12 11:20:00,232.66,232.73,231.53,231.56,69439.0,222.1409,222.2077,221.062,221.0906,69439.0
2023-01-12 11:30:00,231.57,232.15,231.29,232.05,46877.0,221.1002,221.654,220.8329,221.5585,46877.0
2023-01-12 11:40:00,232.01,232.37,231.84,232.28,38314.0,221.5203,221.864,221.358,221.7781,38314.0
2023-01-12 11:50:00,232.2,233.01,232.12,232.92,48625.0,221.7017,222.4751,221.6253,222.3892,48625.0
2023-01-12 12:00:00,232.93,233.44,232.85,233.34,23415.0,222.3987,222.8856,222.3223,222.7902,23415.0
2023-01-12 12:10:00,233.31,233.39,232.81,232.85,18993.0,222.7615,222.8379,222.2841,222.3223,18993.0
2023-01-12 12:20:00,232.82,233.0,232.78,232.98,25955.0,222.2937,222.4655,222.2555,222.4464,25955.0
2023-01-12 12:30:00,232.98,233.01,232.4,232.41,61689.0,222.4464,222.4751,221.8927,221.9022,61689.0
2023-01-12 12:40:00,232.39,232.7,232.29,232.58,17495.0,221.8831,222.1791,221.7876,222.0645,17495.0
2023-01-12 12:50:00,232.54,232.92,232.54,232.76,10720.0,222.0263,222.3892,222.0263,222.2364,10720.0
2023-01-12 13:00:00,232.73,233.0,232.63,232.67,15137.0,222.2077,222.4655,222.1123,222.1505,15137.0
2023-01-12 13:10:00,232.69,233.01,232.57,232.91,23386.0,222.1696,222.4751,222.055,222.3796,23386.0
2023-01-12 13:20:00,232.78,232.91,232.2,232.39,21101.0,222.2555,222.3796,221.7017,221.8831,21101.0
2023-01-12 13:30:00,232.39,232.69,232.31,232.56,17453.0,221.8831,222.1696,221.8067,222.0454,17453.0
2023-01-12 13:40:00,232.56,233.0,232.51,232.89,22167.0,222.0454,222.4655,221.9977,222.3605,22167.0
2023-01-12 13:50:00,232.84,233.19,232.7,233.0,31686.0,222.3128,222.647,222.1791,222.4655,31686.0
2023-01-12 14:00:00,233.0,233.06,232.6,232.65,14040.0,222.4655,222.5228,222.0836,222.1314,14040.0
2023-01-12 14:10:00,232.64,232.82,232.61,232.68,9914.0,222.1218,222.2937,222.0932,222.16,9914.0
2023-01-12 14:20:00,232.68,232.88,232.57,232.71,21655.0,222.16,222.351,222.055,222.1887,21655.0
2023-01-12 14:30:00,232.69,232.79,232.61,232.7,26582.0,222.1696,222.265,222.0932,222.1791,26582.0
2023-01-12 14:40:00,232.71,232.77,232.2,232.22,36793.0,222.1887,222.2459,221.7017,221.7208,36793.0
2023-01-12 14:50:00,232.22,232.25,231.74,232.18,47631.0,221.7208,221.7495,221.2625,221.6826,47631.0
2023-01-12 15:00:00,232.18,232.62,232.13,232.16,25759.0,221.6826,222.1027,221.6349,221.6635,25759.0
2023-01-12 15:10:00,232.15,232.51,231.97,232.19,105470.0,221.654,221.9977,221.4821,221.6922,105470.0
2023-01-12 15:20:00,232.27,232.3,231.31,231.48,44513.0,221.7685,221.7972,220.852,221.0143,44513.0
2023-01-12 15:30:00,231.47,231.89,231.44,231.87,48055.0,221.0047,221.4057,220.9761,221.3866,48055.0
2023-01-12 15:40:00,231.93,232.4,231.22,231.43,130073.0,221.4439,221.8927,220.766,220.9665,130073.0
2023-01-12 15:50:00,231.55,232.7,231.54,232.56,220068.0,221.0811,222.1791,221.0716,222.0454,220068.0
2023-01-13 09:30:00,231.3,231.77,228.92,231.06,63011.0,220.8424,221.2912,218.57,220.6133,63011.0
2023-01-13 09:40:00,231.12,232.8,230.82,232.36,36739.0,220.6705,222.2746,220.3841,221.8545,36739.0
2023-01-13 09:50:00,232.3,233.5,232.3,233.13,21512.0,221.7972,222.9429,221.7972,222.5897,21512.0
2023-01-13 10:00:00,233.12,234.07,233.0,233.2,35761.0,222.5801,223.4872,222.4655,222.6565,35761.0
2023-01-13 10:10:00,233.44,233.44,232.87,233.32,19068.0,222.8856,222.8856,222.3414,222.7711,19068.0
2023-01-13 10:20:00,233.33,233.82,233.22,233.49,29239.0,222.7806,223.2485,222.6756,222.9334,29239.0
2023-01-13 10:30:00,233.46,233.57,232.91,233.02,15710.0,222.9047,223.0098,222.3796,222.4846,15710.0
2023-01-13 10:40:00,233.02,233.56,233.02,233.41,24258.0,222.4846,223.0002,222.4846,222.857,24258.0
2023-01-13 10:50:00,233.4,234.11,233.32,234.05,23928.0,222.8475,223.5254,222.7711,223.4681,23928.0
2023-01-13 11:00:00,234.05,234.5,233.74,234.14,25394.0,223.4681,223.8977,223.1721,223.554,25394.0
2023-01-13 11:10:00,234.09,234.43,233.49,233.58,19198.0,223.5063,223.8309,222.9334,223.0193,19198.0
2023-01-13 11:20:00,233.59,233.97,233.36,233.42,10455.0,223.0289,223.3917,222.8093,222.8666,10455.0
2023-01-13 11:30:00,233.37,233.45,232.86,233.3,12311.0,222.8188,222.8952,222.3319,222.752,12311.0
2023-01-13 11:40:00,233.31,233.46,233.07,233.15,10416.0,222.7615,222.9047,222.5324,222.6088,10416.0
2023-01-13 11:50:00,233.14,233.25,232.56,232.95,13065.0,222.5992,222.7042,222.0454,222.4178,13065.0
2023-01-13 12:00:00,232.95,233.0,232.72,232.99,10584.0,222.4178,222.4655,222.1982,222.456,10584.0
2023-01-13 12:10:00,232.97,233.11,232.79,232.81,14104.0,222.4369,222.5706,222.265,222.2841,14104.0
2023-01-13 12:20:00,232.69,233.34,232.68,233.14,29671.0,222.1696,222.7902,222.16,222.5992,29671.0
2023-01-13 12:30:00,233.16,233.17,232.65,232.86,11369.0,222.6183,222.6279,222.1314,222.3319,11369.0
2023-01-13 12:40:00,232.86,233.1,232.83,232.83,7454.0,222.3319,222.561,222.3032,222.3032,7454.0
2023-01-13 12:50:00,232.87,232.95,232.65,232.87,16619.0,222.3414,222.4178,222.1314,222.3414,16619.0
2023-01-13 13:00:00,232.82,233.07,232.66,233.06,7567.0,222.2937,222.5324,222.1409,222.5228,7567.0
2023-01-13 13:10:00,233.08,233.11,232.77,233.03,8958.0,222.5419,222.5706,222.2459,222.4942,8958.0
2023-01-13 13:20:00,232.96,233.04,232.87,232.92,9539.0,222.4274,222.5037,222.3414,222.3892,9539.0
2023-01-13 13:30:00,232.96,233.04,232.86,233.02,13187.0,222.4274,222.5037,222.3319,222.4846,13187.0
2023-01-13 13:40:00,233.02,233.15,232.76,232.81,15681.0,222.4846,222.6088,222.2364,222.2841,15681.0
2023-01-13 13:50:00,232.76,233.14,232.7,233.05,14731.0,222.2364,222.5992,222.1791,222.5133,14731.0
2023-01-13 14:00:00,233.09,233.26,233.01,233.26,26161.0,222.5515,222.7138,222.4751,222.7138,26161.0
2023-01-13 14:10:00,233.28,233.31,232.96,233.11,17966.0,222.7329,222.7615,222.4274,222.5706,17966.0
2023-01-13 14:20:00,233.13,233.25,233.03,233.18,10952.0,222.5897,222.7042,222.4942,222.6374,10952.0
2023-01-13 14:30:00,233.17,233.21,233.0,233.17,8151.0,222.6279,222.666,222.4655,222.6279,8151.0
2023-01-13 14:40:00,233.18,233.28,233.02,233.27,8688.0,222.6374,222.7329,222.4846,222.7233,8688.0
2023-01-13 14:50:00,233.23,233.47,233.21,233.36,14045.0,222.6851,222.9143,222.666,222.8093,14045.0
2023-01-13 15:00:00,233.34,233.53,233.25,233.36,14332.0,222.7902,222.9716,222.7042,222.8093,14332.0
2023-01-13 15:10:00,233.38,233.45,233.21,233.41,15560.0,222.8284,222.8952,222.666,222.857,15560.0
2023-01-13 15:20:00,233.49,233.63,232.98,233.05,30586.0,222.9334,223.0671,222.4464,222.5133,30586.0
2023-01-13 15:30:00,233.05,233.59,233.0,233.56,36028.0,222.5133,223.0289,222.4655,223.0002,36028.0
2023-01-13 15:40:00,233.56,233.71,233.39,233.71,52569.0,223.0002,223.1434,222.8379,223.1434,52569.0
2023-01-13 15:50:00,233.79,234.27,233.51,233.52,184934.0,223.2198,223.6781,222.9525,222.962,184934.0
2023-01-17 09:30:00,231.99,232.59,230.71,231.74,48844.0,221.5012,222.0741,220.2791,221.2625,48844.0
2023-01-17 09:40:00,231.88,234.15,231.84,233.95,34909.0,221.3962,223.5635,221.358,223.3726,34909.0
2023-01-17 09:50:00,234.0,234.0,232.81,232.97,54707.0,223.4203,223.4203,222.2841,222.4369,54707.0
2023-01-17 10:00:00,232.97,233.5,232.9,233.15,25167.0,222.4369,222.9429,222.3701,222.6088,25167.0
2023-01-17 10:10:00,233.05,233.32,232.95,233.04,29909.0,222.5133,222.7711,222.4178,222.5037,29909.0
2023-01-17 10:20:00,233.13,233.27,232.71,232.81,25779.0,222.5897,222.7233,222.1887,222.2841,25779.0
2023-01-17 10:30:00,232.81,233.48,232.75,233.14,41432.0,222.2841,222.9238,222.2268,222.5992,41432.0
2023-01-17 10:40:00,233.19,233.27,232.66,233.12,19601.0,222.647,222.7233,222.1409,222.5801,19601.0
2023-01-17 10:50:00,233.21,233.21,232.69,232.71,13173.0,222.666,222.666,222.1696,222.1887,13173.0
2023-01-17 11:00:00,232.7,233.23,232.58,233.18,16869.0,222.1791,222.6851,222.0645,222.6374,16869.0
2023-01-17 11:10:00,233.12,233.46,233.04,233.4,21892.0,222.5801,222.9047,222.5037,222.8475,21892.0
2023-01-17 11:20:00,233.4,233.58,233.26,233.44,26437.0,222.8475,223.0193,222.7138,222.8856,26437.0
2023-01-17 11:30:00,233.44,233.72,233.35,233.6,12905.0,222.8856,223.153,222.7997,223.0384,12905.0
2023-01-17 11:40:00,233.65,233.84,233.47,233.56,36591.0,223.0862,223.2676,222.9143,223.0002,36591.0
2023-01-17 11:50:00,233.63,233.72,232.99,233.03,16280.0,223.0671,223.153,222.456,222.4942,16280.0
2023-01-17 12:00:00,233.11,233.43,233.04,233.33,19027.0,222.5706,222.8761,222.5037,222.7806,19027.0
2023-01-17 12:10:00,233.34,233.55,233.31,233.55,7020.0,222.7902,222.9907,222.7615,222.9907,7020.0
2023-01-17 12:20:00,233.6,233.61,233.04,233.17,14387.0,223.0384,223.048,222.5037,222.6279,14387.0
2023-01-17 12:30:00,233.15,233.2,233.07,233.09,5254.0,222.6088,222.6565,222.5324,222.5515,5254.0
2023-01-17 12:40:00,233.14,233.51,233.1,233.5,8332.0,222.5992,222.9525,222.561,222.9429,8332.0
2023-01-17 12:50:00,233.5,233.54,233.02,233.05,14948.0,222.9429,222.9811,222.4846,222.5133,14948.0
2023-01-17 13:00:00,233.02,233.42,233.02,233.32,7689.0,222.4846,222.8666,222.4846,222.7711,7689.0
2023-01-17 13:10:00,233.35,233.45,233.25,233.39,6655.0,222.7997,222.8952,222.7042,222.8379,6655.0
2023-01-17 13:20:00,233.4,233.57,233.28,233.54,9787.0,222.8475,223.0098,222.7329,222.9811,9787.0
2023-01-17 13:30:00,233.54,233.59,233.36,233.55,13026.0,222.9811,223.0289,222.8093,222.9907,13026.0
2023-01-17 13:40:00,233.56,233.56,233.21,233.26,9557.0,223.0002,223.0002,222.666,222.7138,9557.0
2023-01-17 13:50:00,233.23,233.3,233.07,233.12,8150.0,222.6851,222.752,222.5324,222.5801,8150.0
2023-01-17 14:00:00,233.13,233.25,233.07,233.07,10381.0,222.5897,222.7042,222.5324,222.5324,10381.0
2023-01-17 14:10:00,233.06,233.11,232.79,232.88,11250.0,222.5228,222.5706,222.265,222.351,11250.0
2023-01-17 14:20:00,232.88,232.94,232.56,232.66,105147.0,222.351,222.4083,222.0454,222.1409,105147.0
2023-01-17 14:30:00,232.6,232.98,232.55,232.65,14859.0,222.0836,222.4464,222.0359,222.1314,14859.0
2023-01-17 14:40:00,232.66,232.91,232.47,232.87,21589.0,222.1409,222.3796,221.9595,222.3414,21589.0
2023-01-17 14:50:00,232.87,232.96,232.57,232.59,12485.0,222.3414,222.4274,222.055,222.0741,12485.0
2023-01-17 15:00:00,232.6,232.72,232.54,232.65,20052.0,222.0836,222.1982,222.0263,222.1314,20052.0
2023-01-17 15:10:00,232.64,232.69,232.38,232.63,18192.0,222.1218,222.1696,221.8736,222.1123,18192.0
2023-01-17 15:20:00,232.63,232.63,232.41,232.48,14591.0,222.1123,222.1123,221.9022,221.9691,14591.0
2023-01-17 15:30:00,232.53,232.81,232.41,232.56,24487.0,222.0168,222.2841,221.9022,222.0454,24487.0
2023-01-17 15:40:00,232.53,232.55,232.16,232.17,27818.0,222.0168,222.0359,221.6635,221.6731,27818.0
2023-01-17 15:50:00,232.17,232.18,231.71,232.01,101881.0,221.6731,221.6826,221.2339,221.5203,101881.0
2023-01-18 09:30:00,231.28,232.6,231.28,231.64,35902.0,220.8233,222.0836,220.8233,221.167,35902.0
2023-01-18 09:40:00,231.72,231.84,230.53,230.64,21013.0,221.2434,221.358,220.1072,220.2122,21013.0
2023-01-18 09:50:00,230.72,231.4,230.66,231.36,21023.0,220.2886,220.9379,220.2313,220.8997,21023.0
2023-01-18 10:00:00,231.54,232.19,231.44,232.11,34592.0,221.0716,221.6922,220.9761,221.6158,34592.0
2023-01-18 10:10:00,232.08,232.44,231.85,231.86,25527.0,221.5871,221.9309,221.3675,221.3771,25527.0
2023-01-18 10:20:00,231.88,232.07,231.58,231.58,44748.0,221.3962,221.5776,221.1097,221.1097,44748.0
2023-01-18 10:30:00,231.5,231.61,230.45,230.69,39559.0,221.0334,221.1384,220.0308,220.26,39559.0
2023-01-18 10:40:00,230.61,230.8,230.04,230.1,25401.0,220.1836,220.365,219.6394,219.6967,25401.0
2023-01-18 10:50:00,230.07,230.56,229.89,230.56,14999.0,219.668,220.1359,219.4962,220.1359,14999.0
2023-01-18 11:00:00,230.58,230.65,229.92,230.03,25809.0,220.155,220.2218,219.5248,219.6298,25809.0
2023-01-18 11:10:00,230.03,230.21,229.79,229.83,56271.0,219.6298,219.8017,219.4007,219.4389,56271.0
2023-01-18 11:20:00,229.84,230.14,229.4,229.93,22303.0,219.4484,219.7348,219.0283,219.5343,22303.0
2023-01-18 11:30:00,229.89,229.89,229.41,229.41,7097.0,219.4962,219.4962,219.0379,219.0379,7097.0
2023-01-18 11:40:00,229.5,229.94,229.34,229.79,12811.0,219.1238,219.5439,218.971,219.4007,12811.0
2023-01-18 11:50:00,229.83,229.83,228.85,229.4,26072.0,219.4389,219.4389,218.5032,219.0283,26072.0
2023-01-18 12:00:00,229.4,229.61,229.28,229.5,11777.0,219.0283,219.2288,218.9137,219.1238,11777.0
2023-01-18 12:10:00,229.31,229.59,229.27,229.27,14939.0,218.9424,219.2097,218.9042,218.9042,14939.0
2023-01-18 12:20:00,229.22,229.36,228.98,228.98,7857.0,218.8564,218.9901,218.6273,218.6273,7857.0
2023-01-18 12:30:00,229.0,229.13,228.72,228.98,10555.0,218.6464,218.7705,218.3791,218.6273,10555.0
2023-01-18 12:40:00,228.95,229.1,228.79,228.96,9941.0,218.5987,218.7419,218.4459,218.6082,9941.0
2023-01-18 12:50:00,229.04,229.05,228.34,228.34,21767.0,218.6846,218.6941,218.0162,218.0162,21767.0
2023-01-18 13:00:00,228.27,228.41,228.03,228.15,18194.0,217.9494,218.0831,217.7202,217.8348,18194.0
2023-01-18 13:10:00,228.11,228.16,227.5,227.76,31105.0,217.7966,217.8444,217.2142,217.4625,31105.0
2023-01-18 13:20:00,227.64,228.03,227.58,227.93,31372.0,217.3479,217.7202,217.2906,217.6248,31372.0
2023-01-18 13:30:00,227.99,228.88,227.99,228.88,18654.0,217.6821,218.5318,217.6821,218.5318,18654.0
2023-01-18 13:40:00,228.83,228.84,228.4,228.46,12989.0,218.4841,218.4936,218.0735,218.1308,12989.0
2023-01-18 13:50:00,228.43,228.51,227.92,228.07,18953.0,218.1022,218.1785,217.6152,217.7584,18953.0
2023-01-18 14:00:00,228.1,228.31,227.85,227.85,18629.0,217.7871,217.9876,217.5484,217.5484,18629.0
2023-01-18 14:10:00,227.82,227.94,227.62,227.67,24063.0,217.5197,217.6343,217.3288,217.3765,24063.0
2023-01-18 14:20:00,227.68,227.84,227.51,227.62,23753.0,217.3861,217.5388,217.2238,217.3288,23753.0
2023-01-18 14:30:00,227.65,228.08,227.62,227.64,23043.0,217.3574,217.768,217.3288,217.3479,23043.0
2023-01-18 14:40:00,227.66,227.66,227.17,227.23,14894.0,217.367,217.367,216.8991,216.9564,14894.0
2023-01-18 14:50:00,227.27,227.4,227.18,227.23,17353.0,216.9946,217.1187,216.9087,216.9564,17353.0
2023-01-18 15:00:00,227.22,227.24,226.5,226.5,27920.0,216.9469,216.966,216.2594,216.2594,27920.0
2023-01-18 15:10:00,226.54,227.16,226.53,226.92,35706.0,216.2976,216.8896,216.2881,216.6604,35706.0
2023-01-18 15:20:00,226.92,227.0,226.42,226.5,39758.0,216.6604,216.7368,216.183,216.2594,39758.0
2023-01-18 15:30:00,226.5,226.74,226.19,226.65,46415.0,216.2594,216.4886,215.9634,216.4026,46415.0
2023-01-18 15:40:00,226.65,227.05,226.43,226.94,84889.0,216.4026,216.7846,216.1926,216.6795,84889.0
2023-01-18 15:50:00,226.93,227.16,226.15,226.22,245477.0,216.67,216.8896,215.9252,215.9921,245477.0
2023-01-19 09:30:00,221.29,226.28,220.04,225.25,175566.0,211.285,216.0494,210.0915,215.0659,175566.0
2023-01-19 09:40:00,225.13,225.76,224.67,225.44,60448.0,214.9514,215.5529,214.5122,215.2473,60448.0
2023-01-19 09:50:00,225.44,226.31,225.1,226.0,51618.0,215.2473,216.078,214.9227,215.782,51618.0
2023-01-19 10:00:00,226.0,227.37,225.78,227.35,57047.0,215.782,217.0901,215.572,217.071,57047.0
2023-01-19 10:10:00,227.46,227.46,226.18,226.37,57876.0,217.176,217.176,215.9539,216.1353,57876.0
2023-01-19 10:20:00,226.48,226.61,225.91,226.09,35138.0,216.2403,216.3644,215.6961,215.868,35138.0
2023-01-19 10:30:00,226.09,226.28,225.48,226.22,38275.0,215.868,216.0494,215.2855,215.9921,38275.0
2023-01-19 10:40:00,226.25,226.83,226.25,226.42,34307.0,216.0207,216.5745,216.0207,216.183,34307.0
2023-01-19 10:50:00,226.33,226.91,226.2,226.91,39370.0,216.0971,216.6509,215.973,216.6509,39370.0
2023-01-19 11:00:00,227.03,227.04,226.48,226.69,28008.0,216.7655,216.775,216.2403,216.4408,28008.0
2023-01-19 11:10:00,226.67,227.35,226.66,226.98,32063.0,216.4217,217.071,216.4122,216.7177,32063.0
2023-01-19 11:20:00,227.01,227.05,226.42,226.42,123974.0,216.7464,216.7846,216.183,216.183,123974.0
2023-01-19 11:30:00,226.45,226.45,225.6,225.68,35286.0,216.2117,216.2117,215.4001,215.4765,35286.0
2023-01-19 11:40:00,225.72,226.18,225.53,226.14,38864.0,215.5147,215.9539,215.3333,215.9157,38864.0
2023-01-19 11:50:00,226.2,226.47,225.83,226.15,35369.0,215.973,216.2308,215.6197,215.9252,35369.0
2023-01-19 12:00:00,226.13,226.19,224.9,224.95,27457.0,215.9061,215.9634,214.7318,214.7795,27457.0
2023-01-19 12:10:00,224.88,225.52,224.7,225.16,33754.0,214.7127,215.3237,214.5408,214.98,33754.0
2023-01-19 12:20:00,225.07,225.33,224.9,224.98,30893.0,214.8941,215.1423,214.7318,214.8081,30893.0
2023-01-19 12:30:00,225.06,225.3,224.96,225.21,28714.0,214.8845,215.1137,214.789,215.0277,28714.0
2023-01-19 12:40:00,225.17,225.19,224.73,224.85,34705.0,214.9896,215.0086,214.5694,214.684,34705.0
2023-01-19 12:50:00,224.85,224.88,224.42,224.88,24773.0,214.684,214.7127,214.2735,214.7127,24773.0
2023-01-19 13:00:00,224.96,225.31,224.7,224.77,19376.0,214.789,215.1232,214.5408,214.6076,19376.0
2023-01-19 13:10:00,224.73,224.73,224.11,224.65,32776.0,214.5694,214.5694,213.9775,214.4931,32776.0
2023-01-19 13:20:00,224.65,224.72,223.77,223.78,22172.0,214.4931,214.5599,213.6529,213.6624,22172.0
2023-01-19 13:30:00,223.81,224.67,223.81,224.54,46592.0,213.691,214.5122,213.691,214.388,46592.0
2023-01-19 13:40:00,224.55,225.37,224.51,224.51,26234.0,214.3976,215.1805,214.3594,214.3594,26234.0
2023-01-19 13:50:00,224.58,224.74,224.23,224.64,37057.0,214.4262,214.579,214.0921,214.4835,37057.0
2023-01-19 14:00:00,224.77,225.13,224.47,224.49,37348.0,214.6076,214.9514,214.3212,214.3403,37348.0
2023-01-19 14:10:00,224.54,225.19,224.54,224.93,25754.0,214.388,215.0086,214.388,214.7604,25754.0
2023-01-19 14:20:00,224.93,225.2,224.67,224.84,33294.0,214.7604,215.0182,214.5122,214.6745,33294.0
2023-01-19 14:30:00,224.79,225.52,224.59,225.27,30263.0,214.6267,215.3237,214.4358,215.085,30263.0
2023-01-19 14:40:00,225.28,225.34,224.66,224.77,97947.0,215.0946,215.1519,214.5026,214.6076,97947.0
2023-01-19 14:50:00,224.7,225.2,224.58,224.95,24504.0,214.5408,215.0182,214.4262,214.7795,24504.0
2023-01-19 15:00:00,224.96,225.3,224.83,225.0,29237.0,214.789,215.1137,214.6649,214.8272,29237.0
2023-01-19 15:10:00,225.0,225.0,224.62,224.79,25416.0,214.8272,214.8272,214.4644,214.6267,25416.0
2023-01-19 15:20:00,224.84,224.98,224.6,224.68,29351.0,214.6745,214.8081,214.4453,214.5217,29351.0
2023-01-19 15:30:00,224.72,225.1,224.58,224.86,43492.0,214.5599,214.9227,214.4262,214.6936,43492.0
2023-01-19 15:40:00,224.87,225.36,224.58,225.36,76140.0,214.7031,215.171,214.4262,215.171,76140.0
2023-01-19 15:50:00,225.2,225.34,224.45,224.51,194681.0,215.0182,215.1519,214.3021,214.3594,194681.0
2023-01-20 09:30:00,225.17,225.99,224.04,224.26,115405.0,214.9896,215.7725,213.9106,214.1207,115405.0
2023-01-20 09:40:00,224.19,226.03,223.47,225.39,65946.0,214.0539,215.8107,213.3664,215.1996,65946.0
2023-01-20 09:50:00,225.52,226.65,225.19,226.19,25464.0,215.3237,216.4026,215.0086,215.9634,25464.0
2023-01-20 10:00:00,226.19,227.87,226.05,227.84,20343.0,215.9634,217.5675,215.8298,217.5388,20343.0
2023-01-20 10:10:00,227.88,228.12,227.1,227.96,35875.0,217.577,217.8062,216.8323,217.6534,35875.0
2023-01-20 10:20:00,227.89,229.68,227.87,229.34,59875.0,217.5866,219.2956,217.5675,218.971,59875.0
2023-01-20 10:30:00,229.34,229.66,228.05,228.05,34146.0,218.971,219.2766,217.7393,217.7393,34146.0
2023-01-20 10:40:00,228.16,228.84,227.97,228.75,30858.0,217.8444,218.4936,217.663,218.4077,30858.0
2023-01-20 10:50:00,228.7,229.1,228.43,228.53,23596.0,218.36,218.7419,218.1022,218.1976,23596.0
2023-01-20 11:00:00,228.41,228.95,228.41,228.68,13939.0,218.0831,218.5987,218.0831,218.3409,13939.0
2023-01-20 11:10:00,228.69,229.23,228.68,228.94,13463.0,218.3504,218.866,218.3409,218.5891,13463.0
2023-01-20 11:20:00,228.9,228.9,228.24,228.81,11731.0,218.5509,218.5509,217.9208,218.465,11731.0
2023-01-20 11:30:00,228.76,228.87,228.57,228.57,14377.0,218.4172,218.5223,218.2358,218.2358,14377.0
2023-01-20 11:40:00,228.56,228.76,228.34,228.69,22448.0,218.2263,218.4172,218.0162,218.3504,22448.0
2023-01-20 11:50:00,228.68,228.81,228.18,228.19,14286.0,218.3409,218.465,217.8635,217.873,14286.0
2023-01-20 12:00:00,228.29,228.76,228.17,228.76,32131.0,217.9685,218.4172,217.8539,218.4172,32131.0
2023-01-20 12:10:00,228.69,228.9,228.49,228.88,13433.0,218.3504,218.5509,218.1594,218.5318,13433.0
2023-01-20 12:20:00,228.93,229.2,228.89,229.01,12185.0,218.5796,218.8373,218.5414,218.6559,12185.0
2023-01-20 12:30:00,228.94,229.19,228.87,228.94,7855.0,218.5891,218.8278,218.5223,218.5891,7855.0
2023-01-20 12:40:00,228.83,229.0,228.57,228.67,22526.0,218.4841,218.6464,218.2358,218.3313,22526.0
2023-01-20 12:50:00,228.67,229.18,228.57,229.15,13315.0,218.3313,218.8183,218.2358,218.7896,13315.0
2023-01-20 13:00:00,229.09,229.09,228.42,228.96,8565.0,218.7323,218.7323,218.0926,218.6082,8565.0
2023-01-20 13:10:00,228.89,228.9,228.43,228.61,14670.0,218.5414,218.5509,218.1022,218.274,14670.0
2023-01-20 13:20:00,228.47,228.58,228.3,228.41,8086.0,218.1404,218.2454,217.978,218.0831,8086.0
2023-01-20 13:30:00,228.37,229.51,228.36,229.51,15568.0,218.0449,219.1333,218.0353,219.1333,15568.0
2023-01-20 13:40:00,229.51,229.78,229.38,229.77,12504.0,219.1333,219.3911,219.0092,219.3816,12504.0
2023-01-20 13:50:00,229.76,229.87,229.36,229.87,18906.0,219.372,219.4771,218.9901,219.4771,18906.0
2023-01-20 14:00:00,229.87,229.89,229.66,229.83,15109.0,219.4771,219.4962,219.2766,219.4389,15109.0
2023-01-20 14:10:00,229.81,230.32,229.81,230.25,26881.0,219.4198,219.9067,219.4198,219.8399,26881.0
2023-01-20 14:20:00,230.24,230.28,229.86,230.05,18456.0,219.8303,219.8685,219.4675,219.6489,18456.0
2023-01-20 14:30:00,230.07,230.72,230.04,230.67,26842.0,219.668,220.2886,219.6394,220.2409,26842.0
2023-01-20 14:40:00,230.63,230.81,230.52,230.76,43354.0,220.2027,220.3746,220.0977,220.3268,43354.0
2023-01-20 14:50:00,230.76,231.17,230.75,230.98,26759.0,220.3268,220.7183,220.3173,220.5369,26759.0
2023-01-20 15:00:00,231.01,231.28,230.84,231.1,25883.0,220.5655,220.8233,220.4032,220.6514,25883.0
2023-01-20 15:10:00,231.11,231.37,230.64,231.27,25623.0,220.661,220.9092,220.2122,220.8138,25623.0
2023-01-20 15:20:00,231.25,231.25,230.01,230.25,31567.0,220.7947,220.7947,219.6107,219.8399,31567.0
2023-01-20 15:30:00,230.24,230.48,229.69,229.96,23763.0,219.8303,220.0595,219.3052,219.563,23763.0
2023-01-20 15:40:00,229.95,230.17,229.48,230.17,48829.0,219.5534,219.7635,219.1047,219.7635,48829.0
2023-01-20 15:50:00,230.17,230.83,229.9,230.63,254463.0,219.7635,220.3937,219.5057,220.2027,254463.0
2023-01-23 09:30:00,230.98,231.31,228.4,229.21,42662.0,220.5369,220.852,218.0735,218.8469,42662.0
2023-01-23 09:40:00,229.13,230.4,229.12,230.05,10859.0,218.7705,219.9831,218.761,219.6489,10859.0
2023-01-23 09:50:00,230.07,230.44,229.79,229.88,19094.0,219.668,220.0213,219.4007,219.4866,19094.0
2023-01-23 10:00:00,229.97,230.34,229.78,229.96,24048.0,219.5725,219.9258,219.3911,219.563,24048.0
2023-01-23 10:10:00,229.96,230.65,229.79,230.09,17952.0,219.563,220.2218,219.4007,219.6871,17952.0
2023-01-23 10:20:00,229.99,229.99,229.59,229.79,8801.0,219.5916,219.5916,219.2097,219.4007,8801.0
2023-01-23 10:30:00,229.79,230.95,229.74,230.95,19130.0,219.4007,220.5082,219.3529,220.5082,19130.0
2023-01-23 10:40:00,230.84,230.99,230.15,230.23,16260.0,220.4032,220.5464,219.7444,219.8208,16260.0
2023-01-23 10:50:00,230.24,230.68,230.23,230.4,9066.0,219.8303,220.2504,219.8208,219.9831,9066.0
2023-01-23 11:00:00,230.39,231.51,230.21,231.51,25156.0,219.9735,221.0429,219.8017,221.0429,25156.0
2023-01-23 11:10:00,231.5,231.57,231.13,231.44,17768.0,221.0334,221.1002,220.6801,220.9761,17768.0
2023-01-23 11:20:00,231.45,231.6,230.75,230.91,17349.0,220.9856,221.1288,220.3173,220.47,17349.0
2023-01-23 11:30:00,230.92,231.26,230.4,230.54,25401.0,220.4796,220.8042,219.9831,220.1168,25401.0
2023-01-23 11:40:00,230.46,230.59,230.0,230.47,13367.0,220.0404,220.1645,219.6012,220.0499,13367.0
2023-01-23 11:50:00,230.53,230.59,230.21,230.46,7294.0,220.1072,220.1645,219.8017,220.0404,7294.0
2023-01-23 12:00:00,230.47,230.47,230.08,230.37,10025.0,220.0499,220.0499,219.6776,219.9544,10025.0
2023-01-23 12:10:00,230.37,230.7,230.25,230.6,22410.0,219.9544,220.2695,219.8399,220.1741,22410.0
2023-01-23 12:20:00,230.68,230.69,230.23,230.37,12695.0,220.2504,220.26,219.8208,219.9544,12695.0
2023-01-23 12:30:00,230.42,230.52,230.23,230.37,11225.0,220.0022,220.0977,219.8208,219.9544,11225.0
2023-01-23 12:40:00,230.37,230.43,230.16,230.25,9978.0,219.9544,220.0117,219.7539,219.8399,9978.0
2023-01-23 12:50:00,230.28,230.76,230.28,230.68,24881.0,219.8685,220.3268,219.8685,220.2504,24881.0
2023-01-23 13:00:00,230.76,230.81,230.4,230.64,8293.0,220.3268,220.3746,219.9831,220.2122,8293.0
2023-01-23 13:10:00,230.65,231.09,230.53,231.04,11443.0,220.2218,220.6419,220.1072,220.5942,11443.0
2023-01-23 13:20:00,231.09,231.13,230.72,230.83,13151.0,220.6419,220.6801,220.2886,220.3937,13151.0
2023-01-23 13:30:00,230.89,231.21,230.89,231.11,13651.0,220.4509,220.7565,220.4509,220.661,13651.0
2023-01-23 13:40:00,231.14,231.53,230.98,231.3,20257.0,220.6896,221.062,220.5369,220.8424,20257.0
2023-01-23 13:50:00,231.23,231.32,231.01,231.04,12284.0,220.7756,220.8615,220.5655,220.5942,12284.0
2023-01-23 14:00:00,231.03,231.03,230.61,230.83,27097.0,220.5846,220.5846,220.1836,220.3937,27097.0
2023-01-23 14:10:00,230.83,230.96,230.63,230.74,17264.0,220.3937,220.5178,220.2027,220.3077,17264.0
2023-01-23 14:20:00,230.73,230.73,229.71,229.71,11492.0,220.2982,220.2982,219.3243,219.3243,11492.0
2023-01-23 14:30:00,229.76,230.05,229.54,229.58,16612.0,219.372,219.6489,219.162,219.2002,16612.0
2023-01-23 14:40:00,229.48,229.7,229.23,229.45,25291.0,219.1047,219.3147,218.866,219.076,25291.0
2023-01-23 14:50:00,229.45,229.78,229.27,229.64,27956.0,219.076,219.3911,218.9042,219.2575,27956.0
2023-01-23 15:00:00,229.63,229.81,229.47,229.63,29357.0,219.2479,219.4198,219.0951,219.2479,29357.0
2023-01-23 15:10:00,229.57,230.25,229.41,230.19,24717.0,219.1906,219.8399,219.0379,219.7826,24717.0
2023-01-23 15:20:00,230.22,230.47,230.01,230.39,33167.0,219.8112,220.0499,219.6107,219.9735,33167.0
2023-01-23 15:30:00,230.31,230.74,230.23,230.68,32830.0,219.8972,220.3077,219.8208,220.2504,32830.0
2023-01-23 15:40:00,230.69,231.59,230.61,231.38,59577.0,220.26,221.1193,220.1836,220.9188,59577.0
2023-01-23 15:50:00,231.42,231.51,230.86,231.01,123769.0,220.957,221.0429,220.4223,220.5655,123769.0
2023-01-24 09:30:00,230.7,233.0,230.34,232.16,31859.0,220.2695,222.4655,219.9258,221.6635,31859.0
2023-01-24 09:40:00,232.06,232.78,231.49,231.49,16444.0,221.568,222.2555,221.0238,221.0238,16444.0
2023-01-24 09:50:00,231.7,231.98,231.15,231.67,25291.0,221.2243,221.4917,220.6992,221.1957,25291.0
2023-01-24 10:00:00,231.64,231.64,230.52,230.73,18422.0,221.167,221.167,220.0977,220.2982,18422.0
2023-01-24 10:10:00,230.8,231.37,230.8,231.09,21371.0,220.365,220.9092,220.365,220.6419,21371.0
2023-01-24 10:20:00,231.34,231.81,230.98,231.13,8421.0,220.8806,221.3293,220.5369,220.6801,8421.0
2023-01-24 10:30:00,231.05,231.84,231.05,231.69,12508.0,220.6037,221.358,220.6037,221.2148,12508.0
2023-01-24 10:40:00,231.7,232.74,231.7,232.72,14142.0,221.2243,222.2173,221.2243,222.1982,14142.0
2023-01-24 10:50:00,232.68,233.29,232.52,233.14,18143.0,222.16,222.7424,222.0072,222.5992,18143.0
2023-01-24 11:00:00,233.09,234.77,232.97,234.02,53808.0,222.5515,224.1555,222.4369,223.4394,53808.0
2023-01-24 11:10:00,234.02,234.24,233.47,233.66,68864.0,223.4394,223.6495,222.9143,223.0957,68864.0
2023-01-24 11:20:00,233.64,234.65,233.64,234.65,30368.0,223.0766,224.0409,223.0766,224.0409,30368.0
2023-01-24 11:30:00,234.62,235.05,234.42,234.87,25924.0,224.0123,224.4229,223.8213,224.251,25924.0
2023-01-24 11:40:00,234.89,234.89,234.44,234.53,17454.0,224.2701,224.2701,223.8404,223.9264,17454.0
2023-01-24 11:50:00,234.44,234.67,233.9,234.0,10722.0,223.8404,224.06,223.3249,223.4203,10722.0
2023-01-24 12:00:00,234.01,234.01,233.46,234.01,22912.0,223.4299,223.4299,222.9047,223.4299,22912.0
2023-01-24 12:10:00,233.9,233.96,233.34,233.49,27632.0,223.3249,223.3821,222.7902,222.9334,27632.0
2023-01-24 12:20:00,233.5,233.59,233.03,233.16,37527.0,222.9429,223.0289,222.4942,222.6183,37527.0
2023-01-24 12:30:00,233.06,233.42,232.89,233.39,11589.0,222.5228,222.8666,222.3605,222.8379,11589.0
2023-01-24 12:40:00,233.37,233.51,233.02,233.05,6735.0,222.8188,222.9525,222.4846,222.5133,6735.0
2023-01-24 12:50:00,233.11,233.45,233.07,233.44,8048.0,222.5706,222.8952,222.5324,222.8856,8048.0
2023-01-24 13:00:00,233.43,233.56,233.3,233.46,11437.0,222.8761,223.0002,222.752,222.9047,11437.0
2023-01-24 13:10:00,233.4,233.44,233.09,233.41,13502.0,222.8475,222.8856,222.5515,222.857,13502.0
2023-01-24 13:20:00,233.38,233.57,233.29,233.57,13699.0,222.8284,223.0098,222.7424,223.0098,13699.0
2023-01-24 13:30:00,233.57,233.92,233.12,233.19,12531.0,223.0098,223.3439,222.5801,222.647,12531.0
2023-01-24 13:40:00,233.23,234.17,233.18,233.9,25143.0,222.6851,223.5826,222.6374,223.3249,25143.0
2023-01-24 13:50:00,233.89,233.95,233.59,233.89,7413.0,223.3153,223.3726,223.0289,223.3153,7413.0
2023-01-24 14:00:00,233.9,233.9,233.46,233.8,7990.0,223.3249,223.3249,222.9047,223.2294,7990.0
2023-01-24 14:10:00,233.84,233.97,233.76,233.87,12473.0,223.2676,223.3917,223.1912,223.2962,12473.0
2023-01-24 14:20:00,233.79,234.01,233.69,233.74,8753.0,223.2198,223.4299,223.1243,223.1721,8753.0
2023-01-24 14:30:00,233.77,234.15,233.75,233.83,11793.0,223.2007,223.5635,223.1816,223.258,11793.0
2023-01-24 14:40:00,233.84,234.46,233.83,234.27,24514.0,223.2676,223.8595,223.258,223.6781,24514.0
2023-01-24 14:50:00,234.27,234.69,234.24,234.69,18451.0,223.6781,224.0791,223.6495,224.0791,18451.0
2023-01-24 15:00:00,234.66,234.79,234.09,234.28,72870.0,224.0505,224.1746,223.5063,223.6877,72870.0
2023-01-24 15:10:00,234.35,234.55,233.58,233.6,21713.0,223.7545,223.9455,223.0193,223.0384,21713.0
2023-01-24 15:20:00,233.59,233.95,233.56,233.56,23788.0,223.0289,223.3726,223.0002,223.0002,23788.0
2023-01-24 15:30:00,233.64,233.96,233.56,233.95,30543.0,223.0766,223.3821,223.0002,223.3726,30543.0
2023-01-24 15:40:00,233.95,234.01,233.51,233.81,55041.0,223.3726,223.4299,222.9525,223.2389,55041.0
2023-01-24 15:50:00,233.78,234.23,233.73,234.12,123176.0,223.2103,223.6399,223.1625,223.5349,123176.0
2023-01-25 09:30:00,233.55,234.74,233.53,234.0,40521.0,222.9907,224.1269,222.9716,223.4203,40521.0
2023-01-25 09:40:00,234.13,235.7,233.83,235.66,25256.0,223.5445,225.0435,223.258,225.0053,25256.0
2023-01-25 09:50:00,235.45,235.62,234.86,235.07,16753.0,224.8048,224.9671,224.2414,224.442,16753.0
2023-01-25 10:00:00,235.0,236.23,234.9,236.08,28527.0,224.3751,225.5495,224.2796,225.4063,28527.0
2023-01-25 10:10:00,236.18,236.23,235.7,236.05,44953.0,225.5018,225.5495,225.0435,225.3776,44953.0
2023-01-25 10:20:00,236.01,236.15,235.62,235.85,12102.0,225.3395,225.4731,224.9671,225.1867,12102.0
2023-01-25 10:30:00,235.9,236.07,235.56,236.03,28386.0,225.2344,225.3967,224.9098,225.3585,28386.0
2023-01-25 10:40:00,235.98,236.86,235.96,236.43,18499.0,225.3108,226.151,225.2917,225.7405,18499.0
2023-01-25 10:50:00,236.36,236.37,235.87,236.02,15761.0,225.6736,225.6832,225.2058,225.349,15761.0
2023-01-25 11:00:00,236.11,236.5,236.0,236.49,16202.0,225.4349,225.8073,225.3299,225.7978,16202.0
2023-01-25 11:10:00,236.37,236.66,236.09,236.66,18461.0,225.6832,225.9601,225.4158,225.9601,18461.0
2023-01-25 11:20:00,236.71,237.52,236.63,237.01,58797.0,226.0078,226.7812,225.9314,226.2942,58797.0
2023-01-25 11:30:00,237.05,237.17,236.66,236.89,50951.0,226.3324,226.447,225.9601,226.1797,50951.0
2023-01-25 11:40:00,236.9,237.45,236.77,237.45,30592.0,226.1892,226.7143,226.0651,226.7143,30592.0
2023-01-25 11:50:00,237.5,238.09,237.44,237.75,12865.0,226.7621,227.3254,226.7048,227.0008,12865.0
2023-01-25 12:00:00,237.86,238.06,237.71,237.97,13681.0,227.1058,227.2968,226.9626,227.2108,13681.0
2023-01-25 12:10:00,237.97,237.99,236.97,237.0,21148.0,227.2108,227.2299,226.256,226.2847,21148.0
2023-01-25 12:20:00,237.03,237.12,236.63,236.94,23459.0,226.3133,226.3993,225.9314,226.2274,23459.0
2023-01-25 12:30:00,236.95,237.65,236.91,237.53,18841.0,226.237,226.9053,226.1988,226.7907,18841.0
2023-01-25 12:40:00,237.39,237.74,237.34,237.42,12146.0,226.6571,226.9912,226.6093,226.6857,12146.0
2023-01-25 12:50:00,237.42,237.58,237.41,237.43,7692.0,226.6857,226.8385,226.6762,226.6953,7692.0
2023-01-25 13:00:00,237.43,237.53,237.21,237.29,10032.0,226.6953,226.7907,226.4852,226.5616,10032.0
2023-01-25 13:10:00,237.29,237.54,237.18,237.43,8489.0,226.5616,226.8003,226.4566,226.6953,8489.0
2023-01-25 13:20:00,237.43,237.44,237.26,237.26,10793.0,226.6953,226.7048,226.5329,226.5329,10793.0
2023-01-25 13:30:00,237.31,237.32,236.98,237.09,11149.0,226.5807,226.5902,226.2656,226.3706,11149.0
2023-01-25 13:40:00,237.05,237.42,236.99,237.35,10689.0,226.3324,226.6857,226.2751,226.6189,10689.0
2023-01-25 13:50:00,237.32,237.33,236.99,237.04,11929.0,226.5902,226.5998,226.2751,226.3229,11929.0
2023-01-25 14:00:00,237.07,237.26,236.97,237.23,14332.0,226.3515,226.5329,226.256,226.5043,14332.0
2023-01-25 14:10:00,237.24,237.48,236.98,237.16,15135.0,226.5138,226.743,226.2656,226.4375,15135.0
2023-01-25 14:20:00,237.16,237.16,236.8,236.96,31771.0,226.4375,226.4375,226.0937,226.2465,31771.0
2023-01-25 14:30:00,237.0,237.0,236.58,236.72,11397.0,226.2847,226.2847,225.8837,226.0174,11397.0
2023-01-25 14:40:00,236.65,236.99,236.65,236.76,21455.0,225.9505,226.2751,225.9505,226.0555,21455.0
2023-01-25 14:50:00,236.81,237.33,236.75,237.33,17248.0,226.1033,226.5998,226.046,226.5998,17248.0
2023-01-25 15:00:00,237.31,237.65,237.22,237.6,16169.0,226.5807,226.9053,226.4947,226.8576,16169.0
2023-01-25 15:10:00,237.54,237.6,237.13,237.44,23299.0,226.8003,226.8576,226.4088,226.7048,23299.0
2023-01-25 15:20:00,237.4,237.69,237.4,237.62,24430.0,226.6666,226.9435,226.6666,226.8767,24430.0
2023-01-25 15:30:00,237.59,237.86,237.5,237.81,29306.0,226.848,227.1058,226.7621,227.0581,29306.0
2023-01-25 15:40:00,237.83,238.12,237.77,238.03,69104.0,227.0772,227.3541,227.0199,227.2681,69104.0
2023-01-25 15:50:00,238.01,238.69,237.82,238.44,213387.0,227.249,227.8983,227.0676,227.6596,213387.0
2023-01-26 09:30:00,239.09,239.71,237.55,237.72,22281.0,228.2802,228.8722,226.8098,226.9721,22281.0
2023-01-26 09:40:00,237.7,238.11,237.1,237.2,28266.0,226.953,227.3445,226.3802,226.4757,28266.0
2023-01-26 09:50:00,237.08,237.62,237.02,237.31,6788.0,226.3611,226.8767,226.3038,226.5807,6788.0
2023-01-26 10:00:00,237.3,237.46,237.02,237.09,9095.0,226.5711,226.7239,226.3038,226.3706,9095.0
2023-01-26 10:10:00,237.23,237.74,237.23,237.61,7008.0,226.5043,226.9912,226.5043,226.8671,7008.0
2023-01-26 10:20:00,237.68,237.83,237.48,237.48,6553.0,226.9339,227.0772,226.743,226.743,6553.0
2023-01-26 10:30:00,237.39,237.66,237.07,237.21,7221.0,226.6571,226.9149,226.3515,226.4852,7221.0
2023-01-26 10:40:00,237.23,237.46,237.08,237.33,3248.0,226.5043,226.7239,226.3611,226.5998,3248.0
2023-01-26 10:50:00,237.47,237.71,236.65,236.71,10387.0,226.7334,226.9626,225.9505,226.0078,10387.0
2023-01-26 11:00:00,236.67,236.82,236.47,236.82,4753.0,225.9696,226.1128,225.7787,226.1128,4753.0
2023-01-26 11:10:00,237.0,237.12,236.09,236.09,15797.0,226.2847,226.3993,225.4158,225.4158,15797.0
2023-01-26 11:20:00,236.1,236.1,235.64,235.86,11505.0,225.4254,225.4254,224.9862,225.1962,11505.0
2023-01-26 11:30:00,235.86,235.86,235.21,235.35,9853.0,225.1962,225.1962,224.5756,224.7093,9853.0
2023-01-26 11:40:00,235.31,235.85,235.3,235.76,7164.0,224.6711,225.1867,224.6616,225.1008,7164.0
2023-01-26 11:50:00,235.76,236.19,235.52,236.15,16750.0,225.1008,225.5113,224.8716,225.4731,16750.0
2023-01-26 12:00:00,236.27,236.89,236.19,236.49,6966.0,225.5877,226.1797,225.5113,225.7978,6966.0
2023-01-26 12:10:00,236.45,236.9,236.32,236.32,9584.0,225.7596,226.1892,225.6354,225.6354,9584.0
2023-01-26 12:20:00,236.48,236.77,236.35,236.77,5029.0,225.7882,226.0651,225.6641,226.0651,5029.0
2023-01-26 12:30:00,236.7,237.12,236.69,237.05,3132.0,225.9983,226.3993,225.9887,226.3324,3132.0
2023-01-26 12:40:00,237.17,237.3,236.73,236.84,8188.0,226.447,226.5711,226.0269,226.1319,8188.0
2023-01-26 12:50:00,236.86,237.12,236.85,237.01,4372.0,226.151,226.3993,226.1415,226.2942,4372.0
2023-01-26 13:00:00,237.07,237.43,236.88,236.98,9313.0,226.3515,226.6953,226.1701,226.2656,9313.0
2023-01-26 13:10:00,237.2,237.58,237.2,237.36,3151.0,226.4757,226.8385,226.4757,226.6284,3151.0
2023-01-26 13:20:00,237.46,237.54,237.16,237.19,5690.0,226.7239,226.8003,226.4375,226.4661,5690.0
2023-01-26 13:30:00,237.23,238.0,237.23,238.0,6755.0,226.5043,227.2395,226.5043,227.2395,6755.0
2023-01-26 13:40:00,238.11,238.28,237.92,238.16,10412.0,227.3445,227.5068,227.1631,227.3922,10412.0
2023-01-26 13:50:00,238.16,238.16,237.82,238.16,8180.0,227.3922,227.3922,227.0676,227.3922,8180.0
2023-01-26 14:00:00,238.05,238.05,237.82,237.93,6742.0,227.2872,227.2872,227.0676,227.1726,6742.0
2023-01-26 14:10:00,237.96,238.2,237.87,238.14,9408.0,227.2013,227.4304,227.1154,227.3732,9408.0
2023-01-26 14:20:00,238.13,238.13,237.54,237.77,11343.0,227.3636,227.3636,226.8003,227.0199,11343.0
2023-01-26 14:30:00,237.79,238.25,237.78,238.25,6508.0,227.039,227.4782,227.0294,227.4782,6508.0
2023-01-26 14:40:00,238.25,238.43,236.85,236.95,235179.0,227.4782,227.65,226.1415,226.237,235179.0
2023-01-26 14:50:00,236.98,237.39,236.85,237.39,40033.0,226.2656,226.6571,226.1415,226.6571,40033.0
2023-01-26 15:00:00,237.35,238.13,237.34,238.13,20175.0,226.6189,227.3636,226.6093,227.3636,20175.0
2023-01-26 15:10:00,238.09,238.15,237.62,237.69,24488.0,227.3254,227.3827,226.8767,226.9435,24488.0
2023-01-26 15:20:00,237.72,238.19,236.25,237.52,1390638.0,226.9721,227.4209,225.5686,226.7812,1390638.0
2023-01-26 15:30:00,237.5,237.5,236.75,236.99,47515.0,226.7621,226.7621,226.046,226.2751,47515.0
2023-01-26 15:40:00,236.99,236.99,236.19,236.88,97258.0,226.2751,226.2751,225.5113,226.1701,97258.0
2023-01-26 15:50:00,236.9,237.55,236.72,237.13,164904.0,226.1892,226.8098,226.0174,226.4088,164904.0
2023-01-27 09:30:00,237.78,237.78,236.32,237.5,20645.0,227.0294,227.0294,225.6354,226.7621,20645.0
2023-01-27 09:40:00,237.56,237.89,237.35,237.5,22648.0,226.8194,227.1345,226.6189,226.7621,22648.0
2023-01-27 09:50:00,237.55,238.4,237.54,237.74,12109.0,226.8098,227.6214,226.8003,226.9912,12109.0
2023-01-27 10:00:00,237.92,238.21,237.55,238.03,4719.0,227.1631,227.44,226.8098,227.2681,4719.0
2023-01-27 10:10:00,238.07,238.3,237.22,237.79,14589.0,227.3063,227.5259,226.4947,227.039,14589.0
2023-01-27 10:20:00,237.75,237.75,236.88,236.88,11831.0,227.0008,227.0008,226.1701,226.1701,11831.0
2023-01-27 10:30:00,237.01,237.31,236.77,237.16,15475.0,226.2942,226.5807,226.0651,226.4375,15475.0
2023-01-27 10:40:00,237.14,237.14,236.58,236.58,8986.0,226.4184,226.4184,225.8837,225.8837,8986.0
2023-01-27 10:50:00,236.66,236.9,236.43,236.79,12490.0,225.9601,226.1892,225.7405,226.0842,12490.0
2023-01-27 11:00:00,236.67,236.8,236.32,236.61,9036.0,225.9696,226.0937,225.6354,225.9123,9036.0
2023-01-27 11:10:00,236.59,236.85,236.55,236.82,11279.0,225.8932,226.1415,225.855,226.1128,11279.0
2023-01-27 11:20:00,236.79,237.28,236.78,237.16,10605.0,226.0842,226.552,226.0746,226.4375,10605.0
2023-01-27 11:30:00,237.23,237.57,237.23,237.26,7662.0,226.5043,226.8289,226.5043,226.5329,7662.0
2023-01-27 11:40:00,237.26,237.56,237.26,237.37,8938.0,226.5329,226.8194,226.5329,226.638,8938.0
2023-01-27 11:50:00,237.37,237.65,237.06,237.59,14120.0,226.638,226.9053,226.342,226.848,14120.0
2023-01-27 12:00:00,237.52,237.54,237.31,237.31,6429.0,226.7812,226.8003,226.5807,226.5807,6429.0
2023-01-27 12:10:00,237.34,237.59,237.27,237.47,8528.0,226.6093,226.848,226.5425,226.7334,8528.0
2023-01-27 12:20:00,237.43,237.53,237.32,237.45,5303.0,226.6953,226.7907,226.5902,226.7143,5303.0
2023-01-27 12:30:00,237.45,237.69,237.4,237.57,4520.0,226.7143,226.9435,226.6666,226.8289,4520.0
2023-01-27 12:40:00,237.56,237.65,237.44,237.65,4338.0,226.8194,226.9053,226.7048,226.9053,4338.0
2023-01-27 12:50:00,237.59,237.69,237.38,237.4,6087.0,226.848,226.9435,226.6475,226.6666,6087.0
2023-01-27 13:00:00,237.41,237.5,236.92,236.97,8397.0,226.6762,226.7621,226.2083,226.256,8397.0
2023-01-27 13:10:00,236.95,237.49,236.85,237.19,8643.0,226.237,226.7525,226.1415,226.4661,8643.0
2023-01-27 13:20:00,237.19,237.37,237.08,237.31,4137.0,226.4661,226.638,226.3611,226.5807,4137.0
2023-01-27 13:30:00,237.22,237.3,237.09,237.24,5378.0,226.4947,226.5711,226.3706,226.5138,5378.0
2023-01-27 13:40:00,237.23,237.24,236.38,236.5,17234.0,226.5043,226.5138,225.6927,225.8073,17234.0
2023-01-27 13:50:00,236.5,236.5,236.21,236.31,13492.0,225.8073,225.8073,225.5304,225.6259,13492.0
2023-01-27 14:00:00,236.31,236.38,235.83,235.91,6782.0,225.6259,225.6927,225.1676,225.244,6782.0
2023-01-27 14:10:00,235.96,236.06,235.93,235.97,9199.0,225.2917,225.3872,225.2631,225.3013,9199.0
2023-01-27 14:20:00,236.01,236.08,235.72,235.99,12914.0,225.3395,225.4063,225.0626,225.3204,12914.0
2023-01-27 14:30:00,235.97,236.24,235.86,236.04,20507.0,225.3013,225.5591,225.1962,225.3681,20507.0
2023-01-27 14:40:00,236.04,236.58,235.99,236.48,11552.0,225.3681,225.8837,225.3204,225.7882,11552.0
2023-01-27 14:50:00,236.49,236.58,236.25,236.52,27600.0,225.7978,225.8837,225.5686,225.8264,27600.0
2023-01-27 15:00:00,236.53,237.22,236.51,237.12,18169.0,225.8359,226.4947,225.8168,226.3993,18169.0
2023-01-27 15:10:00,237.11,237.27,236.97,237.01,23528.0,226.3897,226.5425,226.256,226.2942,23528.0
2023-01-27 15:20:00,237.01,237.01,236.54,236.65,22225.0,226.2942,226.2942,225.8455,225.9505,22225.0
2023-01-27 15:30:00,236.7,237.08,236.67,236.73,26072.0,225.9983,226.3611,225.9696,226.0269,26072.0
2023-01-27 15:40:00,236.74,237.05,236.33,236.36,161629.0,226.0364,226.3324,225.645,225.6736,161629.0
2023-01-27 15:50:00,236.29,236.51,235.84,236.02,137655.0,225.6068,225.8168,225.1771,225.349,137655.0
2023-01-30 09:30:00,236.17,237.13,235.42,236.69,26916.0,225.4922,226.4088,224.7761,225.9887,26916.0
2023-01-30 09:40:00,236.95,237.39,236.5,236.7,26093.0,226.237,226.6571,225.8073,225.9983,26093.0
2023-01-30 09:50:00,236.78,237.13,236.51,236.7,10661.0,226.0746,226.4088,225.8168,225.9983,10661.0
2023-01-30 10:00:00,236.8,236.9,236.23,236.33,13308.0,226.0937,226.1892,225.5495,225.645,13308.0
2023-01-30 10:10:00,236.42,236.66,236.13,236.47,20740.0,225.7309,225.9601,225.454,225.7787,20740.0
2023-01-30 10:20:00,236.56,237.36,236.36,237.1,130146.0,225.8646,226.6284,225.6736,226.3802,130146.0
2023-01-30 10:30:00,237.2,237.24,236.92,237.14,21626.0,226.4757,226.5138,226.2083,226.4184,21626.0
2023-01-30 10:40:00,237.08,237.34,236.41,236.74,18225.0,226.3611,226.6093,225.7214,226.0364,18225.0
2023-01-30 10:50:00,236.85,237.01,236.52,236.67,8387.0,226.1415,226.2942,225.8264,225.9696,8387.0
2023-01-30 11:00:00,236.55,236.88,236.32,236.76,8620.0,225.855,226.1701,225.6354,226.0555,8620.0
2023-01-30 11:10:00,236.77,237.38,236.71,237.26,24344.0,226.0651,226.6475,226.0078,226.5329,24344.0
2023-01-30 11:20:00,237.27,237.36,236.46,236.64,13492.0,226.5425,226.6284,225.7691,225.941,13492.0
2023-01-30 11:30:00,236.6,236.7,236.18,236.33,4686.0,225.9028,225.9983,225.5018,225.645,4686.0
2023-01-30 11:40:00,236.41,236.57,236.17,236.22,5875.0,225.7214,225.8741,225.4922,225.54,5875.0
2023-01-30 11:50:00,236.28,236.55,236.2,236.48,6975.0,225.5972,225.855,225.5209,225.7882,6975.0
2023-01-30 12:00:00,236.5,236.51,236.32,236.35,8968.0,225.8073,225.8168,225.6354,225.6641,8968.0
2023-01-30 12:10:00,236.4,236.52,236.28,236.29,6992.0,225.7118,225.8264,225.5972,225.6068,6992.0
2023-01-30 12:20:00,236.37,236.46,236.13,236.46,17661.0,225.6832,225.7691,225.454,225.7691,17661.0
2023-01-30 12:30:00,236.57,236.97,236.48,236.9,18058.0,225.8741,226.256,225.7882,226.1892,18058.0
2023-01-30 12:40:00,236.82,237.12,236.76,236.82,52416.0,226.1128,226.3993,226.0555,226.1128,52416.0
2023-01-30 12:50:00,236.73,236.75,236.3,236.39,10060.0,226.0269,226.046,225.6163,225.7023,10060.0
2023-01-30 13:00:00,236.31,236.56,236.28,236.4,7025.0,225.6259,225.8646,225.5972,225.7118,7025.0
2023-01-30 13:10:00,236.48,236.48,235.91,236.1,15856.0,225.7882,225.7882,225.244,225.4254,15856.0
2023-01-30 13:20:00,236.2,236.49,236.08,236.46,7824.0,225.5209,225.7978,225.4063,225.7691,7824.0
2023-01-30 13:30:00,236.38,236.38,235.91,236.13,9258.0,225.6927,225.6927,225.244,225.454,9258.0
2023-01-30 13:40:00,236.13,236.13,235.65,235.94,10188.0,225.454,225.454,224.9957,225.2726,10188.0
2023-01-30 13:50:00,235.92,236.05,235.29,235.57,12723.0,225.2535,225.3776,224.652,224.9193,12723.0
2023-01-30 14:00:00,235.42,235.46,234.52,234.58,19763.0,224.7761,224.8143,223.9168,223.9741,19763.0
2023-01-30 14:10:00,234.7,234.86,234.47,234.67,9339.0,224.0887,224.2414,223.8691,224.06,9339.0
2023-01-30 14:20:00,234.64,234.74,234.56,234.61,8221.0,224.0314,224.1269,223.955,224.0027,8221.0
2023-01-30 14:30:00,234.6,234.65,234.34,234.46,13359.0,223.9932,224.0409,223.745,223.8595,13359.0
2023-01-30 14:40:00,234.42,234.42,233.81,233.83,11118.0,223.8213,223.8213,223.2389,223.258,11118.0
2023-01-30 14:50:00,233.76,233.87,233.31,233.69,34474.0,223.1912,223.2962,222.7615,223.1243,34474.0
2023-01-30 15:00:00,233.69,233.81,233.36,233.38,19917.0,223.1243,223.2389,222.8093,222.8284,19917.0
2023-01-30 15:10:00,233.34,233.56,232.92,233.08,27326.0,222.7902,223.0002,222.3892,222.5419,27326.0
2023-01-30 15:20:00,233.05,233.23,232.61,232.82,39358.0,222.5133,222.6851,222.0932,222.2937,39358.0
2023-01-30 15:30:00,232.81,233.24,232.52,233.04,35010.0,222.2841,222.6947,222.0072,222.5037,35010.0
2023-01-30 15:40:00,233.05,233.22,232.62,232.69,79564.0,222.5133,222.6756,222.1027,222.1696,79564.0
2023-01-30 15:50:00,232.63,233.24,232.63,232.85,131520.0,222.1123,222.6947,222.1123,222.3223,131520.0
2023-01-31 09:30:00,230.24,230.55,227.23,228.21,128450.0,219.8303,220.1263,216.9564,217.8921,128450.0
2023-01-31 09:40:00,228.31,229.8,227.96,229.59,65753.0,217.9876,219.4102,217.6534,219.2097,65753.0
2023-01-31 09:50:00,229.51,229.7,229.03,229.09,33293.0,219.1333,219.3147,218.675,218.7323,33293.0
2023-01-31 10:00:00,229.09,229.12,228.5,228.8,42100.0,218.7323,218.761,218.169,218.4554,42100.0
2023-01-31 10:10:00,228.81,228.97,228.35,228.81,49078.0,218.465,218.6177,218.0258,218.465,49078.0
2023-01-31 10:20:00,228.81,229.04,228.43,228.85,21006.0,218.465,218.6846,218.1022,218.5032,21006.0
2023-01-31 10:30:00,228.95,229.08,228.44,228.69,20498.0,218.5987,218.7228,218.1117,218.3504,20498.0
2023-01-31 10:40:00,228.78,229.11,228.78,228.88,13035.0,218.4363,218.7514,218.4363,218.5318,13035.0
2023-01-31 10:50:00,228.89,229.16,228.65,228.86,15832.0,218.5414,218.7992,218.3122,218.5127,15832.0
2023-01-31 11:00:00,228.89,229.49,228.81,229.37,15904.0,218.5414,219.1142,218.465,218.9997,15904.0
2023-01-31 11:10:00,229.42,229.69,229.02,229.02,20221.0,219.0474,219.3052,218.6655,218.6655,20221.0
2023-01-31 11:20:00,229.09,229.27,228.79,229.0,14209.0,218.7323,218.9042,218.4459,218.6464,14209.0
2023-01-31 11:30:00,229.0,229.03,228.57,228.67,14299.0,218.6464,218.675,218.2358,218.3313,14299.0
2023-01-31 11:40:00,228.64,229.13,228.63,228.93,19981.0,218.3027,218.7705,218.2931,218.5796,19981.0
2023-01-31 11:50:00,228.89,229.44,228.73,229.23,20584.0,218.5414,219.0665,218.3886,218.866,20584.0
2023-01-31 12:00:00,229.24,229.76,229.0,229.6,52014.0,218.8755,219.372,218.6464,219.2193,52014.0
2023-01-31 12:10:00,229.57,230.14,229.24,230.07,28792.0,219.1906,219.7348,218.8755,219.668,28792.0
2023-01-31 12:20:00,230.19,230.66,230.15,230.15,21741.0,219.7826,220.2313,219.7444,219.7444,21741.0
2023-01-31 12:30:00,230.19,230.62,230.18,230.62,5897.0,219.7826,220.1931,219.773,220.1931,5897.0
2023-01-31 12:40:00,230.61,231.32,230.59,231.25,27771.0,220.1836,220.8615,220.1645,220.7947,27771.0
2023-01-31 12:50:00,231.26,232.34,231.26,232.33,29025.0,220.8042,221.8354,220.8042,221.8258,29025.0
2023-01-31 13:00:00,232.42,232.82,231.88,231.91,38584.0,221.9118,222.2937,221.3962,221.4248,38584.0
2023-01-31 13:10:00,231.97,232.51,231.96,232.07,15881.0,221.4821,221.9977,221.4726,221.5776,15881.0
2023-01-31 13:20:00,232.02,232.05,231.52,231.68,45432.0,221.5298,221.5585,221.0525,221.2052,45432.0
2023-01-31 13:30:00,231.68,231.85,231.62,231.76,16326.0,221.2052,221.3675,221.1479,221.2816,16326.0
2023-01-31 13:40:00,231.75,231.78,230.99,231.54,24483.0,221.2721,221.3007,220.5464,221.0716,24483.0
2023-01-31 13:50:00,231.54,232.02,231.47,231.65,18736.0,221.0716,221.5298,221.0047,221.1766,18736.0
2023-01-31 14:00:00,231.72,232.1,231.62,231.77,13074.0,221.2434,221.6062,221.1479,221.2912,13074.0
2023-01-31 14:10:00,231.71,232.09,231.71,231.97,13844.0,221.2339,221.5967,221.2339,221.4821,13844.0
2023-01-31 14:20:00,232.0,232.04,231.65,231.65,15240.0,221.5108,221.5489,221.1766,221.1766,15240.0
2023-01-31 14:30:00,231.61,232.44,231.6,232.44,20657.0,221.1384,221.9309,221.1288,221.9309,20657.0
2023-01-31 14:40:00,232.43,233.06,232.32,233.0,34231.0,221.9213,222.5228,221.8163,222.4655,34231.0
2023-01-31 14:50:00,233.0,233.03,232.76,232.97,38428.0,222.4655,222.4942,222.2364,222.4369,38428.0
2023-01-31 15:00:00,232.99,233.08,232.37,232.44,40372.0,222.456,222.5419,221.864,221.9309,40372.0
2023-01-31 15:10:00,232.44,232.5,231.89,231.89,49439.0,221.9309,221.9881,221.4057,221.4057,49439.0
2023-01-31 15:20:00,231.89,232.29,231.63,232.22,27275.0,221.4057,221.7876,221.1575,221.7208,27275.0
2023-01-31 15:30:00,232.19,232.82,232.19,232.53,43334.0,221.6922,222.2937,221.6922,222.0168,43334.0
2023-01-31 15:40:00,232.53,232.74,232.17,232.44,95241.0,222.0168,222.2173,221.6731,221.9309,95241.0
2023-01-31 15:50:00,232.49,233.65,232.47,233.65,221607.0,221.9786,223.0862,221.9595,223.0862,221607.0
2023-02-01 09:30:00,232.6,232.68,231.73,232.51,35771.0,222.0836,222.16,221.253,221.9977,35771.0
2023-02-01 09:40:00,232.51,232.77,231.85,232.11,19466.0,221.9977,222.2459,221.3675,221.6158,19466.0
2023-02-01 09:50:00,232.06,232.45,232.06,232.29,17011.0,221.568,221.9404,221.568,221.7876,17011.0
2023-02-01 10:00:00,232.28,232.28,231.31,231.57,11454.0,221.7781,221.7781,220.852,221.1002,11454.0
2023-02-01 10:10:00,231.6,231.75,230.9,231.17,16364.0,221.1288,221.2721,220.4605,220.7183,16364.0
2023-02-01 10:20:00,231.19,231.6,231.17,231.32,8428.0,220.7374,221.1288,220.7183,220.8615,8428.0
2023-02-01 10:30:00,231.28,231.57,231.21,231.57,13491.0,220.8233,221.1002,220.7565,221.1002,13491.0
2023-02-01 10:40:00,231.49,231.92,231.47,231.79,5758.0,221.0238,221.4344,221.0047,221.3102,5758.0
2023-02-01 10:50:00,231.81,231.97,231.57,231.82,19828.0,221.3293,221.4821,221.1002,221.3389,19828.0
2023-02-01 11:00:00,231.84,232.81,231.84,232.77,7575.0,221.358,222.2841,221.358,222.2459,7575.0
2023-02-01 11:10:00,232.81,233.04,232.69,232.98,9634.0,222.2841,222.5037,222.1696,222.4464,9634.0
2023-02-01 11:20:00,233.31,233.54,233.22,233.43,12274.0,222.7615,222.9811,222.6756,222.8761,12274.0
2023-02-01 11:30:00,233.45,233.58,233.3,233.58,9296.0,222.8952,223.0193,222.752,223.0193,9296.0
2023-02-01 11:40:00,233.5,233.71,233.4,233.65,6702.0,222.9429,223.1434,222.8475,223.0862,6702.0
2023-02-01 11:50:00,233.7,233.93,233.43,233.5,13012.0,223.1339,223.3535,222.8761,222.9429,13012.0
2023-02-01 12:00:00,233.47,233.65,233.44,233.6,6449.0,222.9143,223.0862,222.8856,223.0384,6449.0
2023-02-01 12:10:00,233.56,233.79,233.03,233.03,8431.0,223.0002,223.2198,222.4942,222.4942,8431.0
2023-02-01 12:20:00,232.99,233.48,232.99,233.19,9506.0,222.456,222.9238,222.456,222.647,9506.0
2023-02-01 12:30:00,233.19,233.25,232.81,232.84,8127.0,222.647,222.7042,222.2841,222.3128,8127.0
2023-02-01 12:40:00,232.89,233.19,232.76,233.17,5529.0,222.3605,222.647,222.2364,222.6279,5529.0
2023-02-01 12:50:00,233.1,233.15,232.89,232.94,7675.0,222.561,222.6088,222.3605,222.4083,7675.0
2023-02-01 13:00:00,232.79,233.3,232.79,233.29,4916.0,222.265,222.752,222.265,222.7424,4916.0
2023-02-01 13:10:00,233.23,233.45,233.04,233.4,10388.0,222.6851,222.8952,222.5037,222.8475,10388.0
2023-02-01 13:20:00,233.46,233.59,233.44,233.5,9600.0,222.9047,223.0289,222.8856,222.9429,9600.0
2023-02-01 13:30:00,233.48,233.86,233.44,233.77,7925.0,222.9238,223.2867,222.8856,223.2007,7925.0
2023-02-01 13:40:00,233.77,233.94,233.55,233.67,4760.0,223.2007,223.363,222.9907,223.1052,4760.0
2023-02-01 13:50:00,233.68,234.0,233.6,233.74,31735.0,223.1148,223.4203,223.0384,223.1721,31735.0
2023-02-01 14:00:00,232.8,233.73,232.79,233.5,15585.0,222.2746,223.1625,222.265,222.9429,15585.0
2023-02-01 14:10:00,233.51,233.63,232.83,233.03,8860.0,222.9525,223.0671,222.3032,222.4942,8860.0
2023-02-01 14:20:00,233.08,233.15,232.72,232.78,6873.0,222.5419,222.6088,222.1982,222.2555,6873.0
2023-02-01 14:30:00,232.92,233.9,232.17,233.88,17279.0,222.3892,223.3249,221.6731,223.3058,17279.0
2023-02-01 14:40:00,233.96,234.87,233.86,234.67,18611.0,223.3821,224.251,223.2867,224.06,18611.0
2023-02-01 14:50:00,234.74,235.25,234.59,234.8,14005.0,224.1269,224.6138,223.9837,224.1842,14005.0
2023-02-01 15:00:00,234.72,236.2,234.72,236.2,15755.0,224.1078,225.5209,224.1078,225.5209,15755.0
2023-02-01 15:10:00,236.16,236.35,235.47,235.93,17583.0,225.4827,225.6641,224.8239,225.2631,17583.0
2023-02-01 15:20:00,235.94,236.26,235.78,236.23,24114.0,225.2726,225.5781,225.1199,225.5495,24114.0
2023-02-01 15:30:00,236.23,237.14,236.23,236.93,15487.0,225.5495,226.4184,225.5495,226.2179,15487.0
2023-02-01 15:40:00,236.9,237.11,235.96,236.0,25212.0,226.1892,226.3897,225.2917,225.3299,25212.0
2023-02-01 15:50:00,235.89,235.89,235.37,235.7,96242.0,225.2249,225.2249,224.7284,225.0435,96242.0
2023-02-02 09:30:00,234.19,235.0,233.59,234.7,26454.0,223.6017,224.3751,223.0289,224.0887,26454.0
2023-02-02 09:40:00,234.42,234.51,233.19,234.04,14959.0,223.8213,223.9073,222.647,223.4585,14959.0
2023-02-02 09:50:00,234.04,234.04,232.03,233.33,34313.0,223.4585,223.4585,221.5394,222.7806,34313.0
2023-02-02 10:00:00,233.33,233.83,232.38,232.98,28949.0,222.7806,223.258,221.8736,222.4464,28949.0
2023-02-02 10:10:00,233.06,234.33,232.95,234.33,19349.0,222.5228,223.7354,222.4178,223.7354,19349.0
2023-02-02 10:20:00,234.32,234.41,233.72,234.01,19277.0,223.7259,223.8118,223.153,223.4299,19277.0
2023-02-02 10:30:00,234.09,234.57,234.02,234.19,17961.0,223.5063,223.9646,223.4394,223.6017,17961.0
2023-02-02 10:40:00,234.15,234.63,234.03,234.39,13673.0,223.5635,224.0218,223.449,223.7927,13673.0
2023-02-02 10:50:00,234.51,234.62,233.78,233.95,20620.0,223.9073,224.0123,223.2103,223.3726,20620.0
2023-02-02 11:00:00,233.94,234.6,233.49,234.6,18256.0,223.363,223.9932,222.9334,223.9932,18256.0
2023-02-02 11:10:00,234.58,234.82,234.26,234.34,24339.0,223.9741,224.2033,223.6686,223.745,24339.0
2023-02-02 11:20:00,234.34,234.62,234.29,234.3,16304.0,223.745,224.0123,223.6972,223.7068,16304.0
2023-02-02 11:30:00,234.33,234.4,233.54,233.55,13282.0,223.7354,223.8022,222.9811,222.9907,13282.0
2023-02-02 11:40:00,233.57,233.79,233.25,233.25,18966.0,223.0098,223.2198,222.7042,222.7042,18966.0
2023-02-02 11:50:00,233.33,233.52,233.02,233.06,12957.0,222.7806,222.962,222.4846,222.5228,12957.0
2023-02-02 12:00:00,233.11,233.2,232.82,232.83,15595.0,222.5706,222.6565,222.2937,222.3032,15595.0
2023-02-02 12:10:00,232.81,232.84,231.83,231.85,23508.0,222.2841,222.3128,221.3484,221.3675,23508.0
2023-02-02 12:20:00,231.77,232.14,231.6,231.95,17030.0,221.2912,221.6444,221.1288,221.463,17030.0
2023-02-02 12:30:00,231.96,232.11,231.73,231.87,15765.0,221.4726,221.6158,221.253,221.3866,15765.0
2023-02-02 12:40:00,231.85,231.96,231.75,231.92,9564.0,221.3675,221.4726,221.2721,221.4344,9564.0
2023-02-02 12:50:00,232.0,232.31,231.93,232.27,18542.0,221.5108,221.8067,221.4439,221.7685,18542.0
2023-02-02 13:00:00,232.14,232.53,232.05,232.05,22657.0,221.6444,222.0168,221.5585,221.5585,22657.0
2023-02-02 13:10:00,232.04,232.44,231.91,232.27,26631.0,221.5489,221.9309,221.4248,221.7685,26631.0
2023-02-02 13:20:00,232.36,232.79,232.24,232.3,15194.0,221.8545,222.265,221.7399,221.7972,15194.0
2023-02-02 13:30:00,232.31,232.52,232.14,232.28,47233.0,221.8067,222.0072,221.6444,221.7781,47233.0
2023-02-02 13:40:00,232.29,233.03,232.29,232.89,27911.0,221.7876,222.4942,221.7876,222.3605,27911.0
2023-02-02 13:50:00,232.89,233.15,232.77,232.95,9888.0,222.3605,222.6088,222.2459,222.4178,9888.0
2023-02-02 14:00:00,232.92,233.06,232.79,232.91,12050.0,222.3892,222.5228,222.265,222.3796,12050.0
2023-02-02 14:10:00,232.93,232.93,232.28,232.33,12500.0,222.3987,222.3987,221.7781,221.8258,12500.0
2023-02-02 14:20:00,232.37,232.39,232.09,232.28,16302.0,221.864,221.8831,221.5967,221.7781,16302.0
2023-02-02 14:30:00,232.26,232.36,231.83,232.17,19762.0,221.759,221.8545,221.3484,221.6731,19762.0
2023-02-02 14:40:00,232.17,232.26,230.99,231.35,48425.0,221.6731,221.759,220.5464,220.8901,48425.0
2023-02-02 14:50:00,231.38,231.59,230.92,231.0,34314.0,220.9188,221.1193,220.4796,220.556,34314.0
2023-02-02 15:00:00,230.99,231.81,230.87,231.06,48503.0,220.5464,221.3293,220.4318,220.6133,48503.0
2023-02-02 15:10:00,231.15,231.58,231.04,231.49,21847.0,220.6992,221.1097,220.5942,221.0238,21847.0
2023-02-02 15:20:00,231.5,231.88,231.37,231.51,44685.0,221.0334,221.3962,220.9092,221.0429,44685.0
2023-02-02 15:30:00,231.5,231.58,231.32,231.39,46502.0,221.0334,221.1097,220.8615,220.9283,46502.0
2023-02-02 15:40:00,231.37,231.44,231.05,231.18,40951.0,220.9092,220.9761,220.6037,220.7278,40951.0
2023-02-02 15:50:00,231.2,231.53,231.03,231.34,166002.0,220.7469,221.062,220.5846,220.8806,166002.0
2023-02-03 09:30:00,229.63,229.88,228.64,228.84,45524.0,219.2479,219.4866,218.3027,218.4936,45524.0
2023-02-03 09:40:00,228.63,228.96,227.91,227.91,55079.0,218.2931,218.6082,217.6057,217.6057,55079.0
2023-02-03 09:50:00,227.88,228.19,226.48,228.02,63949.0,217.577,217.873,216.2403,217.7107,63949.0
2023-02-03 10:00:00,227.83,228.19,227.38,227.84,34887.0,217.5293,217.873,217.0996,217.5388,34887.0
2023-02-03 10:10:00,227.88,228.2,227.57,227.75,34153.0,217.577,217.8826,217.281,217.4529,34153.0
2023-02-03 10:20:00,227.74,227.94,227.4,227.5,27388.0,217.4434,217.6343,217.1187,217.2142,27388.0
2023-02-03 10:30:00,227.47,228.33,227.47,228.07,52513.0,217.1856,218.0067,217.1856,217.7584,52513.0
2023-02-03 10:40:00,228.08,228.08,227.45,227.55,32835.0,217.768,217.768,217.1665,217.2619,32835.0
2023-02-03 10:50:00,227.45,227.6,227.1,227.37,32967.0,217.1665,217.3097,216.8323,217.0901,32967.0
2023-02-03 11:00:00,227.44,228.27,227.43,227.97,48939.0,217.1569,217.9494,217.1474,217.663,48939.0
2023-02-03 11:10:00,228.04,228.32,227.73,227.81,28408.0,217.7298,217.9971,217.4338,217.5102,28408.0
2023-02-03 11:20:00,227.94,228.03,227.68,227.73,13247.0,217.6343,217.7202,217.3861,217.4338,13247.0
2023-02-03 11:30:00,227.72,228.21,227.53,227.53,18500.0,217.4243,217.8921,217.2429,217.2429,18500.0
2023-02-03 11:40:00,227.63,228.16,227.63,227.73,22328.0,217.3383,217.8444,217.3383,217.4338,22328.0
2023-02-03 11:50:00,227.76,228.03,227.5,227.6,12794.0,217.4625,217.7202,217.2142,217.3097,12794.0
2023-02-03 12:00:00,227.55,227.99,227.55,227.62,21274.0,217.2619,217.6821,217.2619,217.3288,21274.0
2023-02-03 12:10:00,227.62,227.69,227.46,227.59,22002.0,217.3288,217.3956,217.176,217.3001,22002.0
2023-02-03 12:20:00,227.46,227.98,227.34,227.59,25138.0,217.176,217.6725,217.0614,217.3001,25138.0
2023-02-03 12:30:00,227.53,227.69,227.38,227.5,25599.0,217.2429,217.3956,217.0996,217.2142,25599.0
2023-02-03 12:40:00,227.56,228.01,227.55,227.84,14375.0,217.2715,217.7012,217.2619,217.5388,14375.0
2023-02-03 12:50:00,227.8,227.83,227.21,227.34,19659.0,217.5006,217.5293,216.9373,217.0614,19659.0
2023-02-03 13:00:00,227.27,227.73,227.22,227.35,15879.0,216.9946,217.4338,216.9469,217.071,15879.0
2023-02-03 13:10:00,227.35,228.55,227.28,228.52,10023.0,217.071,218.2167,217.0042,218.1881,10023.0
2023-02-03 13:20:00,228.52,228.67,228.01,228.06,11974.0,218.1881,218.3313,217.7012,217.7489,11974.0
2023-02-03 13:30:00,227.99,228.38,227.88,228.09,12275.0,217.6821,218.0544,217.577,217.7775,12275.0
2023-02-03 13:40:00,228.03,228.03,227.36,227.51,10151.0,217.7202,217.7202,217.0805,217.2238,10151.0
2023-02-03 13:50:00,227.58,227.87,227.5,227.87,11768.0,217.2906,217.5675,217.2142,217.5675,11768.0
2023-02-03 14:00:00,227.7,227.83,227.43,227.54,14118.0,217.4052,217.5293,217.1474,217.2524,14118.0
2023-02-03 14:10:00,227.57,227.71,227.37,227.51,10611.0,217.281,217.4147,217.0901,217.2238,10611.0
2023-02-03 14:20:00,227.55,227.71,227.18,227.21,17844.0,217.2619,217.4147,216.9087,216.9373,17844.0
2023-02-03 14:30:00,227.25,227.73,227.08,227.59,8177.0,216.9755,217.4338,216.8132,217.3001,8177.0
2023-02-03 14:40:00,227.63,227.81,227.53,227.81,11266.0,217.3383,217.5102,217.2429,217.5102,11266.0
2023-02-03 14:50:00,227.75,227.8,227.45,227.47,15145.0,217.4529,217.5006,217.1665,217.1856,15145.0
2023-02-03 15:00:00,227.44,227.57,227.01,227.45,19637.0,217.1569,217.281,216.7464,217.1665,19637.0
2023-02-03 15:10:00,227.47,227.98,227.46,227.78,21607.0,217.1856,217.6725,217.176,217.4815,21607.0
2023-02-03 15:20:00,227.79,227.81,227.6,227.71,16460.0,217.4911,217.5102,217.3097,217.4147,16460.0
2023-02-03 15:30:00,227.73,228.19,227.56,227.74,23055.0,217.4338,217.873,217.2715,217.4434,23055.0
2023-02-03 15:40:00,227.7,228.35,227.47,227.49,51511.0,217.4052,218.0258,217.1856,217.2047,51511.0
2023-02-03 15:50:00,227.45,228.31,227.16,227.98,125072.0,217.1665,217.9876,216.8896,217.6725,125072.0
2023-02-06 09:30:00,229.71,230.07,228.42,228.52,54290.0,219.3243,219.668,218.0926,218.1881,54290.0
2023-02-06 09:40:00,228.65,229.24,228.39,229.2,11242.0,218.3122,218.8755,218.064,218.8373,11242.0
2023-02-06 09:50:00,229.28,229.5,228.98,229.25,26373.0,218.9137,219.1238,218.6273,218.8851,26373.0
2023-02-06 10:00:00,229.26,229.28,228.88,229.0,22488.0,218.8946,218.9137,218.5318,218.6464,22488.0
2023-02-06 10:10:00,228.94,229.4,228.94,229.4,13040.0,218.5891,219.0283,218.5891,219.0283,13040.0
2023-02-06 10:20:00,229.29,229.76,229.29,229.52,21235.0,218.9233,219.372,218.9233,219.1429,21235.0
2023-02-06 10:30:00,229.57,230.68,229.52,230.2,18123.0,219.1906,220.2504,219.1429,219.7921,18123.0
2023-02-06 10:40:00,230.11,230.18,229.58,229.84,11063.0,219.7062,219.773,219.2002,219.4484,11063.0
2023-02-06 10:50:00,229.7,230.18,229.68,229.74,16675.0,219.3147,219.773,219.2956,219.3529,16675.0
2023-02-06 11:00:00,229.74,230.07,229.64,229.64,13244.0,219.3529,219.668,219.2575,219.2575,13244.0
2023-02-06 11:10:00,229.71,230.19,229.68,230.13,16908.0,219.3243,219.7826,219.2956,219.7253,16908.0
2023-02-06 11:20:00,230.07,230.27,229.82,229.82,8566.0,219.668,219.859,219.4293,219.4293,8566.0
2023-02-06 11:30:00,229.79,229.89,229.34,229.37,15288.0,219.4007,219.4962,218.971,218.9997,15288.0
2023-02-06 11:40:00,229.37,229.53,229.24,229.39,12685.0,218.9997,219.1524,218.8755,219.0188,12685.0
2023-02-06 11:50:00,229.39,229.77,229.23,229.23,9051.0,219.0188,219.3816,218.866,218.866,9051.0
2023-02-06 12:00:00,229.31,229.38,228.81,228.83,13560.0,218.9424,219.0092,218.465,218.4841,13560.0
2023-02-06 12:10:00,228.89,228.89,228.31,228.55,7722.0,218.5414,218.5414,217.9876,218.2167,7722.0
2023-02-06 12:20:00,228.58,228.61,228.17,228.17,8594.0,218.2454,218.274,217.8539,217.8539,8594.0
2023-02-06 12:30:00,228.21,228.62,228.2,228.62,8265.0,217.8921,218.2836,217.8826,218.2836,8265.0
2023-02-06 12:40:00,228.61,228.78,228.36,228.74,10226.0,218.274,218.4363,218.0353,218.3981,10226.0
2023-02-06 12:50:00,228.74,229.11,228.7,229.09,16770.0,218.3981,218.7514,218.36,218.7323,16770.0
2023-02-06 13:00:00,229.14,229.61,229.1,229.58,10871.0,218.7801,219.2288,218.7419,219.2002,10871.0
2023-02-06 13:10:00,229.5,229.54,228.58,228.59,14243.0,219.1238,219.162,218.2454,218.2549,14243.0
2023-02-06 13:20:00,228.58,228.9,228.56,228.82,10219.0,218.2454,218.5509,218.2263,218.4745,10219.0
2023-02-06 13:30:00,228.85,228.85,228.4,228.51,5859.0,218.5032,218.5032,218.0735,218.1785,5859.0
2023-02-06 13:40:00,228.46,228.62,228.26,228.5,6832.0,218.1308,218.2836,217.9398,218.169,6832.0
2023-02-06 13:50:00,228.46,228.71,228.39,228.67,9997.0,218.1308,218.3695,218.064,218.3313,9997.0
2023-02-06 14:00:00,228.65,228.71,228.55,228.64,8686.0,218.3122,218.3695,218.2167,218.3027,8686.0
2023-02-06 14:10:00,228.65,228.99,228.56,228.95,9084.0,218.3122,218.6368,218.2263,218.5987,9084.0
2023-02-06 14:20:00,228.9,229.01,228.61,228.92,10662.0,218.5509,218.6559,218.274,218.57,10662.0
2023-02-06 14:30:00,228.92,229.0,228.62,228.66,13386.0,218.57,218.6464,218.2836,218.3218,13386.0
2023-02-06 14:40:00,228.63,228.63,228.31,228.36,7956.0,218.2931,218.2931,217.9876,218.0353,7956.0
2023-02-06 14:50:00,228.31,228.55,228.26,228.55,11564.0,217.9876,218.2167,217.9398,218.2167,11564.0
2023-02-06 15:00:00,228.54,228.71,228.39,228.71,8363.0,218.2072,218.3695,218.064,218.3695,8363.0
2023-02-06 15:10:00,228.76,228.86,228.11,228.26,17685.0,218.4172,218.5127,217.7966,217.9398,17685.0
2023-02-06 15:20:00,228.26,228.38,227.95,228.19,26248.0,217.9398,218.0544,217.6439,217.873,26248.0
2023-02-06 15:30:00,228.2,228.59,228.04,228.45,28633.0,217.8826,218.2549,217.7298,218.1213,28633.0
2023-02-06 15:40:00,228.45,228.74,228.33,228.62,40446.0,218.1213,218.3981,218.0067,218.2836,40446.0
2023-02-06 15:50:00,228.6,228.76,228.33,228.34,115858.0,218.2645,218.4172,218.0067,218.0162,115858.0
2023-02-07 09:30:00,226.89,227.3,225.67,225.67,40555.0,216.6318,217.0233,215.4669,215.4669,40555.0
2023-02-07 09:40:00,225.83,226.08,225.4,225.88,7465.0,215.6197,215.8584,215.2092,215.6675,7465.0
2023-02-07 09:50:00,226.0,226.27,225.8,226.09,16652.0,215.782,216.0398,215.5911,215.868,16652.0
2023-02-07 10:00:00,226.04,226.33,225.85,226.02,16198.0,215.8202,216.0971,215.6388,215.8011,16198.0
2023-02-07 10:10:00,226.15,226.21,225.74,225.84,15209.0,215.9252,215.9825,215.5338,215.6293,15209.0
2023-02-07 10:20:00,225.9,226.07,225.77,225.85,30524.0,215.6865,215.8489,215.5624,215.6388,30524.0
2023-02-07 10:30:00,225.89,226.11,225.26,225.46,36279.0,215.677,215.8871,215.0755,215.2664,36279.0
2023-02-07 10:40:00,225.33,225.77,224.8,225.69,19883.0,215.1423,215.5624,214.6363,215.486,19883.0
2023-02-07 10:50:00,225.67,225.86,225.19,225.39,8541.0,215.4669,215.6484,215.0086,215.1996,8541.0
2023-02-07 11:00:00,225.39,226.08,225.33,225.97,17725.0,215.1996,215.8584,215.1423,215.7534,17725.0
2023-02-07 11:10:00,225.97,226.05,225.54,225.54,6166.0,215.7534,215.8298,215.3428,215.3428,6166.0
2023-02-07 11:20:00,225.52,225.75,225.44,225.72,8514.0,215.3237,215.5433,215.2473,215.5147,8514.0
2023-02-07 11:30:00,225.8,226.47,225.79,226.39,15768.0,215.5911,216.2308,215.5815,216.1544,15768.0
2023-02-07 11:40:00,226.38,226.82,226.38,226.79,8230.0,216.1448,216.565,216.1448,216.5363,8230.0
2023-02-07 11:50:00,226.77,226.77,226.36,226.55,8335.0,216.5172,216.5172,216.1258,216.3072,8335.0
2023-02-07 12:00:00,226.54,227.0,226.48,227.0,9821.0,216.2976,216.7368,216.2403,216.7368,9821.0
2023-02-07 12:10:00,227.0,227.0,226.62,226.74,8058.0,216.7368,216.7368,216.374,216.4886,8058.0
2023-02-07 12:20:00,226.67,226.7,226.45,226.6,5149.0,216.4217,216.4504,216.2117,216.3549,5149.0
2023-02-07 12:30:00,226.53,226.86,226.47,226.85,8227.0,216.2881,216.6031,216.2308,216.5936,8227.0
2023-02-07 12:40:00,226.84,227.57,226.84,227.57,16721.0,216.584,217.281,216.584,217.281,16721.0
2023-02-07 12:50:00,227.49,228.1,227.4,227.75,10337.0,217.2047,217.7871,217.1187,217.4529,10337.0
2023-02-07 13:00:00,227.75,228.05,227.5,227.57,12228.0,217.4529,217.7393,217.2142,217.281,12228.0
2023-02-07 13:10:00,227.61,227.67,226.72,227.16,15731.0,217.3192,217.3765,216.4695,216.8896,15731.0
2023-02-07 13:20:00,227.03,227.11,225.87,225.95,12659.0,216.7655,216.8418,215.6579,215.7343,12659.0
2023-02-07 13:30:00,225.86,225.96,225.46,225.84,10144.0,215.6484,215.7438,215.2664,215.6293,10144.0
2023-02-07 13:40:00,225.79,226.11,225.75,226.0,14227.0,215.5815,215.8871,215.5433,215.782,14227.0
2023-02-07 13:50:00,226.0,226.35,225.91,226.22,10481.0,215.782,216.1162,215.6961,215.9921,10481.0
2023-02-07 14:00:00,226.31,226.95,226.26,226.84,14003.0,216.078,216.6891,216.0303,216.584,14003.0
2023-02-07 14:10:00,226.8,226.99,226.47,226.47,43315.0,216.5459,216.7273,216.2308,216.2308,43315.0
2023-02-07 14:20:00,226.48,226.73,226.27,226.57,38112.0,216.2403,216.479,216.0398,216.3263,38112.0
2023-02-07 14:30:00,226.54,227.06,226.43,227.02,51933.0,216.2976,216.7941,216.1926,216.7559,51933.0
2023-02-07 14:40:00,227.06,227.59,227.03,227.51,38994.0,216.7941,217.3001,216.7655,217.2238,38994.0
2023-02-07 14:50:00,227.66,228.62,227.45,228.56,43931.0,217.367,218.2836,217.1665,218.2263,43931.0
2023-02-07 15:00:00,228.61,228.88,228.22,228.24,24186.0,218.274,218.5318,217.9017,217.9208,24186.0
2023-02-07 15:10:00,228.26,228.44,228.04,228.3,65605.0,217.9398,218.1117,217.7298,217.978,65605.0
2023-02-07 15:20:00,228.26,228.44,228.06,228.41,43502.0,217.9398,218.1117,217.7489,218.0831,43502.0
2023-02-07 15:30:00,228.41,228.41,227.83,228.16,81309.0,218.0831,218.0831,217.5293,217.8444,81309.0
2023-02-07 15:40:00,228.12,228.96,227.99,228.66,120038.0,217.8062,218.6082,217.6821,218.3218,120038.0
2023-02-07 15:50:00,228.66,229.08,228.26,228.37,133759.0,218.3218,218.7228,217.9398,218.0449,133759.0
2023-02-08 09:30:00,227.32,228.46,226.74,227.9,32136.0,217.0423,218.1308,216.4886,217.5961,32136.0
2023-02-08 09:40:00,228.25,228.31,227.49,227.52,23533.0,217.9303,217.9876,217.2047,217.2333,23533.0
2023-02-08 09:50:00,227.45,227.84,227.2,227.49,23038.0,217.1665,217.5388,216.9278,217.2047,23038.0
2023-02-08 10:00:00,227.54,227.78,227.25,227.32,23253.0,217.2524,217.4815,216.9755,217.0423,23253.0
2023-02-08 10:10:00,227.32,227.45,227.22,227.34,26998.0,217.0423,217.1665,216.9469,217.0614,26998.0
2023-02-08 10:20:00,227.34,227.81,227.17,227.81,14982.0,217.0614,217.5102,216.8991,217.5102,14982.0
2023-02-08 10:30:00,227.83,228.05,227.59,227.63,8410.0,217.5293,217.7393,217.3001,217.3383,8410.0
2023-02-08 10:40:00,227.65,228.07,227.57,228.02,6616.0,217.3574,217.7584,217.281,217.7107,6616.0
2023-02-08 10:50:00,228.02,228.24,227.87,227.96,23107.0,217.7107,217.9208,217.5675,217.6534,23107.0
2023-02-08 11:00:00,227.9,228.42,227.73,228.38,18729.0,217.5961,218.0926,217.4338,218.0544,18729.0
2023-02-08 11:10:00,228.38,228.5,227.96,228.18,10539.0,218.0544,218.169,217.6534,217.8635,10539.0
2023-02-08 11:20:00,228.15,228.15,227.28,227.29,23666.0,217.8348,217.8348,217.0042,217.0137,23666.0
2023-02-08 11:30:00,227.29,227.52,226.78,226.78,25703.0,217.0137,217.2333,216.5268,216.5268,25703.0
2023-02-08 11:40:00,226.78,226.8,226.2,226.46,17674.0,216.5268,216.5459,215.973,216.2212,17674.0
2023-02-08 11:50:00,226.45,226.71,226.07,226.71,14730.0,216.2117,216.4599,215.8489,216.4599,14730.0
2023-02-08 12:00:00,226.58,226.6,226.14,226.36,12465.0,216.3358,216.3549,215.9157,216.1258,12465.0
2023-02-08 12:10:00,226.36,226.4,225.81,226.01,9118.0,216.1258,216.1639,215.6006,215.7916,9118.0
2023-02-08 12:20:00,225.94,226.48,225.93,226.48,8606.0,215.7247,216.2403,215.7152,216.2403,8606.0
2023-02-08 12:30:00,226.54,226.94,226.53,226.8,6313.0,216.2976,216.6795,216.2881,216.5459,6313.0
2023-02-08 12:40:00,226.78,227.32,226.68,227.32,3703.0,216.5268,217.0423,216.4313,217.0423,3703.0
2023-02-08 12:50:00,227.36,227.46,227.17,227.42,15816.0,217.0805,217.176,216.8991,217.1378,15816.0
2023-02-08 13:00:00,227.41,227.51,227.0,227.38,13414.0,217.1283,217.2238,216.7368,217.0996,13414.0
2023-02-08 13:10:00,227.37,227.56,227.18,227.55,9348.0,217.0901,217.2715,216.9087,217.2619,9348.0
2023-02-08 13:20:00,227.54,227.64,227.11,227.11,9157.0,217.2524,217.3479,216.8418,216.8418,9157.0
2023-02-08 13:30:00,227.1,227.1,226.82,226.83,5463.0,216.8323,216.8323,216.565,216.5745,5463.0
2023-02-08 13:40:00,226.84,227.32,226.83,227.16,11339.0,216.584,217.0423,216.5745,216.8896,11339.0
2023-02-08 13:50:00,227.08,227.56,227.05,227.5,13292.0,216.8132,217.2715,216.7846,217.2142,13292.0
2023-02-08 14:00:00,227.4,227.45,226.92,227.04,20784.0,217.1187,217.1665,216.6604,216.775,20784.0
2023-02-08 14:10:00,227.04,227.31,226.92,227.18,10729.0,216.775,217.0328,216.6604,216.9087,10729.0
2023-02-08 14:20:00,227.16,227.34,226.89,227.0,19694.0,216.8896,217.0614,216.6318,216.7368,19694.0
2023-02-08 14:30:00,226.97,227.26,226.86,227.1,18694.0,216.7082,216.9851,216.6031,216.8323,18694.0
2023-02-08 14:40:00,227.08,227.42,226.72,227.41,19713.0,216.8132,217.1378,216.4695,217.1283,19713.0
2023-02-08 14:50:00,227.4,227.53,227.2,227.47,22918.0,217.1187,217.2429,216.9278,217.1856,22918.0
2023-02-08 15:00:00,227.47,227.51,227.0,227.38,27208.0,217.1856,217.2238,216.7368,217.0996,27208.0
2023-02-08 15:10:00,227.37,227.44,227.03,227.22,30049.0,217.0901,217.1569,216.7655,216.9469,30049.0
2023-02-08 15:20:00,227.23,227.85,227.23,227.76,49922.0,216.9564,217.5484,216.9564,217.4625,49922.0
2023-02-08 15:30:00,227.75,227.91,227.62,227.9,41517.0,217.4529,217.6057,217.3288,217.5961,41517.0
2023-02-08 15:40:00,227.89,228.06,227.54,227.57,37886.0,217.5866,217.7489,217.2524,217.281,37886.0
2023-02-08 15:50:00,227.58,227.91,227.52,227.61,113523.0,217.2906,217.6057,217.2333,217.3192,113523.0
2023-02-09 09:30:00,229.0,231.62,228.75,229.1,48844.0,218.6464,221.1479,218.4077,218.7419,48844.0
2023-02-09 09:40:00,229.39,230.52,229.38,230.19,28447.0,219.0188,220.0977,219.0092,219.7826,28447.0
2023-02-09 09:50:00,230.36,230.78,229.94,230.44,26855.0,219.9449,220.3459,219.5439,220.0213,26855.0
2023-02-09 10:00:00,230.46,230.95,230.06,230.64,26579.0,220.0404,220.5082,219.6585,220.2122,26579.0
2023-02-09 10:10:00,230.55,230.57,230.11,230.41,13398.0,220.1263,220.1454,219.7062,219.9926,13398.0
2023-02-09 10:20:00,230.33,230.36,229.9,230.06,16201.0,219.9163,219.9449,219.5057,219.6585,16201.0
2023-02-09 10:30:00,230.08,230.5,229.72,229.83,12524.0,219.6776,220.0786,219.3338,219.4389,12524.0
2023-02-09 10:40:00,229.79,230.01,229.53,229.92,6453.0,219.4007,219.6107,219.1524,219.5248,6453.0
2023-02-09 10:50:00,229.95,230.37,229.85,230.33,9429.0,219.5534,219.9544,219.458,219.9163,9429.0
2023-02-09 11:00:00,230.24,230.52,229.7,230.45,34933.0,219.8303,220.0977,219.3147,220.0308,34933.0
2023-02-09 11:10:00,230.48,230.5,229.91,229.96,12821.0,220.0595,220.0786,219.5152,219.563,12821.0
2023-02-09 11:20:00,230.06,230.1,229.72,230.1,25600.0,219.6585,219.6967,219.3338,219.6967,25600.0
2023-02-09 11:30:00,230.03,230.24,229.79,230.19,33351.0,219.6298,219.8303,219.4007,219.7826,33351.0
2023-02-09 11:40:00,230.19,230.93,230.12,230.23,51166.0,219.7826,220.4891,219.7158,219.8208,51166.0
2023-02-09 11:50:00,230.18,230.3,229.96,230.06,27729.0,219.773,219.8876,219.563,219.6585,27729.0
2023-02-09 12:00:00,230.08,230.18,229.73,230.12,26046.0,219.6776,219.773,219.3434,219.7158,26046.0
2023-02-09 12:10:00,230.16,230.16,229.93,230.07,9687.0,219.7539,219.7539,219.5343,219.668,9687.0
2023-02-09 12:20:00,230.04,230.16,229.73,229.83,24946.0,219.6394,219.7539,219.3434,219.4389,24946.0
2023-02-09 12:30:00,229.78,230.0,229.69,229.78,42559.0,219.3911,219.6012,219.3052,219.3911,42559.0
2023-02-09 12:40:00,229.75,230.0,229.32,229.39,46460.0,219.3625,219.6012,218.9519,219.0188,46460.0
2023-02-09 12:50:00,229.3,229.78,229.3,229.63,8867.0,218.9328,219.3911,218.9328,219.2479,8867.0
2023-02-09 13:00:00,229.65,229.76,229.27,229.43,8711.0,219.267,219.372,218.9042,219.0569,8711.0
2023-02-09 13:10:00,229.5,229.65,229.27,229.59,7328.0,219.1238,219.267,218.9042,219.2097,7328.0
2023-02-09 13:20:00,229.64,229.66,229.33,229.55,10883.0,219.2575,219.2766,218.9615,219.1715,10883.0
2023-02-09 13:30:00,229.59,229.78,229.14,229.26,13007.0,219.2097,219.3911,218.7801,218.8946,13007.0
2023-02-09 13:40:00,229.32,229.78,229.14,229.78,11410.0,218.9519,219.3911,218.7801,219.3911,11410.0
2023-02-09 13:50:00,229.78,229.78,229.4,229.4,8037.0,219.3911,219.3911,219.0283,219.0283,8037.0
2023-02-09 14:00:00,229.49,229.64,229.18,229.55,15414.0,219.1142,219.2575,218.8183,219.1715,15414.0
2023-02-09 14:10:00,229.59,229.64,229.28,229.33,6677.0,219.2097,219.2575,218.9137,218.9615,6677.0
2023-02-09 14:20:00,229.39,229.48,229.08,229.27,17200.0,219.0188,219.1047,218.7228,218.9042,17200.0
2023-02-09 14:30:00,229.27,229.58,229.17,229.5,24493.0,218.9042,219.2002,218.8087,219.1238,24493.0
2023-02-09 14:40:00,229.57,230.0,229.53,229.98,15993.0,219.1906,219.6012,219.1524,219.5821,15993.0
2023-02-09 14:50:00,229.93,230.03,229.73,229.84,21484.0,219.5343,219.6298,219.3434,219.4484,21484.0
2023-02-09 15:00:00,229.9,229.91,229.39,229.76,15712.0,219.5057,219.5152,219.0188,219.372,15712.0
2023-02-09 15:10:00,229.78,229.78,229.22,229.41,16583.0,219.3911,219.3911,218.8564,219.0379,16583.0
2023-02-09 15:20:00,229.39,229.48,228.91,229.08,22719.0,219.0188,219.1047,218.5605,218.7228,22719.0
2023-02-09 15:30:00,229.0,229.59,228.8,229.59,49914.0,218.6464,219.2097,218.4554,219.2097,49914.0
2023-02-09 15:40:00,229.57,229.85,229.36,229.4,35221.0,219.1906,219.458,218.9901,219.0283,35221.0
2023-02-09 15:50:00,229.47,229.9,229.0,229.11,220914.0,219.0951,219.5057,218.6464,218.7514,220914.0
2023-02-10 09:30:00,229.24,230.15,227.85,230.15,46099.0,218.8755,219.7444,217.5484,219.7444,46099.0
2023-02-10 09:40:00,229.75,229.96,228.72,229.52,20254.0,219.3625,219.563,218.3791,219.1429,20254.0
2023-02-10 09:50:00,229.61,229.96,229.17,229.3,29735.0,219.2288,219.563,218.8087,218.9328,29735.0
2023-02-10 10:00:00,229.2,229.53,228.93,229.13,16593.0,218.8373,219.1524,218.5796,218.7705,16593.0
2023-02-10 10:10:00,229.32,229.95,229.28,229.44,21962.0,218.9519,219.5534,218.9137,219.0665,21962.0
2023-02-10 10:20:00,229.47,229.51,228.97,229.24,25946.0,219.0951,219.1333,218.6177,218.8755,25946.0
2023-02-10 10:30:00,229.36,229.37,229.0,229.16,11726.0,218.9901,218.9997,218.6464,218.7992,11726.0
2023-02-10 10:40:00,229.13,229.21,228.7,229.21,15130.0,218.7705,218.8469,218.36,218.8469,15130.0
2023-02-10 10:50:00,229.23,229.63,228.99,229.63,28266.0,218.866,219.2479,218.6368,219.2479,28266.0
2023-02-10 11:00:00,229.58,230.26,229.58,229.93,20296.0,219.2002,219.8494,219.2002,219.5343,20296.0
2023-02-10 11:10:00,229.94,230.15,229.77,230.14,18812.0,219.5439,219.7444,219.3816,219.7348,18812.0
2023-02-10 11:20:00,230.08,230.48,229.85,230.48,11302.0,219.6776,220.0595,219.458,220.0595,11302.0
2023-02-10 11:30:00,230.37,230.79,230.33,230.65,11578.0,219.9544,220.3555,219.9163,220.2218,11578.0
2023-02-10 11:40:00,230.62,230.62,230.0,230.09,15612.0,220.1931,220.1931,219.6012,219.6871,15612.0
2023-02-10 11:50:00,230.05,230.28,229.61,229.85,12806.0,219.6489,219.8685,219.2288,219.458,12806.0
2023-02-10 12:00:00,229.86,230.0,229.47,229.78,5062.0,219.4675,219.6012,219.0951,219.3911,5062.0
2023-02-10 12:10:00,229.78,230.01,229.57,229.88,12402.0,219.3911,219.6107,219.1906,219.4866,12402.0
2023-02-10 12:20:00,229.92,230.12,229.87,230.09,12054.0,219.5248,219.7158,219.4771,219.6871,12054.0
2023-02-10 12:30:00,230.16,230.61,230.1,230.61,5264.0,219.7539,220.1836,219.6967,220.1836,5264.0
2023-02-10 12:40:00,230.66,230.81,230.53,230.62,7684.0,220.2313,220.3746,220.1072,220.1931,7684.0
2023-02-10 12:50:00,230.65,230.86,230.53,230.64,5897.0,220.2218,220.4223,220.1072,220.2122,5897.0
2023-02-10 13:00:00,230.67,230.95,230.54,230.88,9082.0,220.2409,220.5082,220.1168,220.4414,9082.0
2023-02-10 13:10:00,230.92,231.02,230.65,230.97,14820.0,220.4796,220.5751,220.2218,220.5273,14820.0
2023-02-10 13:20:00,231.09,231.17,230.31,230.37,8780.0,220.6419,220.7183,219.8972,219.9544,8780.0
2023-02-10 13:30:00,230.3,230.41,230.1,230.13,6727.0,219.8876,219.9926,219.6967,219.7253,6727.0
2023-02-10 13:40:00,230.14,230.3,230.04,230.24,9594.0,219.7348,219.8876,219.6394,219.8303,9594.0
2023-02-10 13:50:00,230.19,230.29,230.09,230.28,6856.0,219.7826,219.8781,219.6871,219.8685,6856.0
2023-02-10 14:00:00,230.28,230.28,229.74,229.75,11887.0,219.8685,219.8685,219.3529,219.3625,11887.0
2023-02-10 14:10:00,229.7,230.2,229.66,229.97,11398.0,219.3147,219.7921,219.2766,219.5725,11398.0
2023-02-10 14:20:00,230.0,230.03,229.43,229.46,10124.0,219.6012,219.6298,219.0569,219.0856,10124.0
2023-02-10 14:30:00,229.44,229.97,229.41,229.69,8649.0,219.0665,219.5725,219.0379,219.3052,8649.0
2023-02-10 14:40:00,229.68,229.76,229.5,229.73,9092.0,219.2956,219.372,219.1238,219.3434,9092.0
2023-02-10 14:50:00,229.68,229.73,229.52,229.69,12554.0,219.2956,219.3434,219.1429,219.3052,12554.0
2023-02-10 15:00:00,229.7,230.02,229.68,229.68,9379.0,219.3147,219.6203,219.2956,219.2956,9379.0
2023-02-10 15:10:00,229.68,229.68,229.29,229.38,12515.0,219.2956,219.2956,218.9233,219.0092,12515.0
2023-02-10 15:20:00,229.37,229.42,228.92,229.23,14496.0,218.9997,219.0474,218.57,218.866,14496.0
2023-02-10 15:30:00,229.27,229.54,229.13,229.51,22940.0,218.9042,219.162,218.7705,219.1333,22940.0
2023-02-10 15:40:00,229.51,230.0,229.3,230.0,28885.0,219.1333,219.6012,218.9328,219.6012,28885.0
2023-02-10 15:50:00,229.92,230.07,229.54,229.62,97388.0,219.5248,219.668,219.162,219.2384,97388.0
2023-02-13 09:30:00,230.41,230.75,230.0,230.5,11610.0,219.9926,220.3173,219.6012,220.0786,11610.0
2023-02-13 09:40:00,230.61,231.5,230.52,230.93,16443.0,220.1836,221.0334,220.0977,220.4891,16443.0
2023-02-13 09:50:00,231.09,231.11,230.51,230.9,11839.0,220.6419,220.661,220.0881,220.4605,11839.0
2023-02-13 10:00:00,230.98,231.14,230.12,230.32,16679.0,220.5369,220.6896,219.7158,219.9067,16679.0
2023-02-13 10:10:00,230.33,230.84,230.18,230.75,12825.0,219.9163,220.4032,219.773,220.3173,12825.0
2023-02-13 10:20:00,230.67,230.74,230.36,230.69,18372.0,220.2409,220.3077,219.9449,220.26,18372.0
2023-02-13 10:30:00,230.78,230.93,230.6,230.86,4408.0,220.3459,220.4891,220.1741,220.4223,4408.0
2023-02-13 10:40:00,230.83,230.88,230.36,230.42,27548.0,220.3937,220.4414,219.9449,220.0022,27548.0
2023-02-13 10:50:00,230.54,230.63,230.31,230.47,25766.0,220.1168,220.2027,219.8972,220.0499,25766.0
2023-02-13 11:00:00,230.48,230.68,230.37,230.47,13478.0,220.0595,220.2504,219.9544,220.0499,13478.0
2023-02-13 11:10:00,230.4,230.74,230.37,230.5,10190.0,219.9831,220.3077,219.9544,220.0786,10190.0
2023-02-13 11:20:00,230.43,230.8,230.39,230.74,5770.0,220.0117,220.365,219.9735,220.3077,5770.0
2023-02-13 11:30:00,230.75,231.35,230.7,231.17,15188.0,220.3173,220.8901,220.2695,220.7183,15188.0
2023-02-13 11:40:00,231.07,231.82,231.04,231.72,12095.0,220.6228,221.3389,220.5942,221.2434,12095.0
2023-02-13 11:50:00,231.62,231.86,231.45,231.77,9735.0,221.1479,221.3771,220.9856,221.2912,9735.0
2023-02-13 12:00:00,231.71,231.91,231.55,231.74,6637.0,221.2339,221.4248,221.0811,221.2625,6637.0
2023-02-13 12:10:00,231.77,231.94,231.7,231.92,11442.0,221.2912,221.4535,221.2243,221.4344,11442.0
2023-02-13 12:20:00,231.9,231.92,231.31,231.31,16587.0,221.4153,221.4344,220.852,220.852,16587.0
2023-02-13 12:30:00,231.37,231.84,231.37,231.78,5975.0,220.9092,221.358,220.9092,221.3007,5975.0
2023-02-13 12:40:00,231.73,232.15,231.67,232.15,9579.0,221.253,221.654,221.1957,221.654,9579.0
2023-02-13 12:50:00,232.14,232.21,231.86,232.04,4965.0,221.6444,221.7113,221.3771,221.5489,4965.0
2023-02-13 13:00:00,231.98,232.07,231.85,231.85,3781.0,221.4917,221.5776,221.3675,221.3675,3781.0
2023-02-13 13:10:00,231.9,232.09,231.8,232.05,5605.0,221.4153,221.5967,221.3198,221.5585,5605.0
2023-02-13 13:20:00,232.02,232.22,231.98,232.15,5713.0,221.5298,221.7208,221.4917,221.654,5713.0
2023-02-13 13:30:00,232.24,232.47,232.23,232.34,8693.0,221.7399,221.9595,221.7304,221.8354,8693.0
2023-02-13 13:40:00,232.33,232.51,232.29,232.48,6132.0,221.8258,221.9977,221.7876,221.9691,6132.0
2023-02-13 13:50:00,232.42,232.54,232.09,232.41,10555.0,221.9118,222.0263,221.5967,221.9022,10555.0
2023-02-13 14:00:00,232.53,232.99,232.53,232.99,9028.0,222.0168,222.456,222.0168,222.456,9028.0
2023-02-13 14:10:00,232.9,232.96,232.56,232.65,15614.0,222.3701,222.4274,222.0454,222.1314,15614.0
2023-02-13 14:20:00,232.62,232.86,232.58,232.73,11078.0,222.1027,222.3319,222.0645,222.2077,11078.0
2023-02-13 14:30:00,232.7,232.74,232.11,232.12,17052.0,222.1791,222.2173,221.6158,221.6253,17052.0
2023-02-13 14:40:00,232.1,232.16,231.83,232.05,14541.0,221.6062,221.6635,221.3484,221.5585,14541.0
2023-02-13 14:50:00,232.03,232.42,232.03,232.35,8479.0,221.5394,221.9118,221.5394,221.8449,8479.0
2023-02-13 15:00:00,232.31,232.45,231.8,231.87,24862.0,221.8067,221.9404,221.3198,221.3866,24862.0
2023-02-13 15:10:00,231.88,232.25,231.8,232.19,9233.0,221.3962,221.7495,221.3198,221.6922,9233.0
2023-02-13 15:20:00,232.2,232.64,232.2,232.6,10044.0,221.7017,222.1218,221.7017,222.0836,10044.0
2023-02-13 15:30:00,232.6,232.92,232.32,232.9,19497.0,222.0836,222.3892,221.8163,222.3701,19497.0
2023-02-13 15:40:00,232.9,232.93,232.57,232.93,26752.0,222.3701,222.3987,222.055,222.3987,26752.0
2023-02-13 15:50:00,232.88,233.52,232.75,233.52,121660.0,222.351,222.962,222.2268,222.962,121660.0
2023-02-14 09:30:00,233.74,233.74,231.35,231.43,26255.0,223.1721,223.1721,220.8901,220.9665,26255.0
2023-02-14 09:40:00,231.46,231.6,230.74,231.09,9455.0,220.9952,221.1288,220.3077,220.6419,9455.0
2023-02-14 09:50:00,231.2,232.12,231.14,231.89,17014.0,220.7469,221.6253,220.6896,221.4057,17014.0
2023-02-14 10:00:00,231.86,232.05,231.43,231.54,12057.0,221.3771,221.5585,220.9665,221.0716,12057.0
2023-02-14 10:10:00,231.63,231.99,231.27,231.27,10384.0,221.1575,221.5012,220.8138,220.8138,10384.0
2023-02-14 10:20:00,231.31,231.32,230.35,230.45,17164.0,220.852,220.8615,219.9354,220.0308,17164.0
2023-02-14 10:30:00,230.45,230.47,229.09,229.09,24060.0,220.0308,220.0499,218.7323,218.7323,24060.0
2023-02-14 10:40:00,229.0,229.28,228.47,229.15,16332.0,218.6464,218.9137,218.1404,218.7896,16332.0
2023-02-14 10:50:00,228.95,229.09,228.27,228.66,16391.0,218.5987,218.7323,217.9494,218.3218,16391.0
2023-02-14 11:00:00,228.7,229.69,228.48,229.62,36265.0,218.36,219.3052,218.1499,219.2384,36265.0
2023-02-14 11:10:00,229.65,230.11,229.33,229.55,20577.0,219.267,219.7062,218.9615,219.1715,20577.0
2023-02-14 11:20:00,229.52,229.7,229.13,229.2,50396.0,219.1429,219.3147,218.7705,218.8373,50396.0
2023-02-14 11:30:00,229.15,229.2,228.28,228.66,11884.0,218.7896,218.8373,217.9589,218.3218,11884.0
2023-02-14 11:40:00,228.49,228.7,228.17,228.56,13274.0,218.1594,218.36,217.8539,218.2263,13274.0
2023-02-14 11:50:00,228.3,228.41,228.01,228.37,8458.0,217.978,218.0831,217.7012,218.0449,8458.0
2023-02-14 12:00:00,228.38,228.96,228.31,228.91,14000.0,218.0544,218.6082,217.9876,218.5605,14000.0
2023-02-14 12:10:00,229.01,229.19,228.88,229.11,8480.0,218.6559,218.8278,218.5318,218.7514,8480.0
2023-02-14 12:20:00,229.22,229.48,229.07,229.12,4828.0,218.8564,219.1047,218.7132,218.761,4828.0
2023-02-14 12:30:00,229.07,229.24,228.99,228.99,4342.0,218.7132,218.8755,218.6368,218.6368,4342.0
2023-02-14 12:40:00,228.97,229.34,228.96,229.3,6105.0,218.6177,218.971,218.6082,218.9328,6105.0
2023-02-14 12:50:00,229.22,229.58,229.08,229.51,5158.0,218.8564,219.2002,218.7228,219.1333,5158.0
2023-02-14 13:00:00,229.44,230.33,229.44,230.33,5554.0,219.0665,219.9163,219.0665,219.9163,5554.0
2023-02-14 13:10:00,230.24,230.87,230.14,230.63,7817.0,219.8303,220.4318,219.7348,220.2027,7817.0
2023-02-14 13:20:00,230.56,231.0,230.53,230.73,12405.0,220.1359,220.556,220.1072,220.2982,12405.0
2023-02-14 13:30:00,230.63,230.97,230.54,230.93,10531.0,220.2027,220.5273,220.1168,220.4891,10531.0
2023-02-14 13:40:00,230.87,231.1,230.69,230.75,14723.0,220.4318,220.6514,220.26,220.3173,14723.0
2023-02-14 13:50:00,230.79,230.87,230.68,230.77,6230.0,220.3555,220.4318,220.2504,220.3364,6230.0
2023-02-14 14:00:00,230.78,231.07,230.65,230.72,18449.0,220.3459,220.6228,220.2218,220.2886,18449.0
2023-02-14 14:10:00,230.8,231.17,230.8,231.16,7968.0,220.365,220.7183,220.365,220.7087,7968.0
2023-02-14 14:20:00,231.1,231.36,231.09,231.35,11049.0,220.6514,220.8997,220.6419,220.8901,11049.0
2023-02-14 14:30:00,231.34,231.71,231.31,231.44,7335.0,220.8806,221.2339,220.852,220.9761,7335.0
2023-02-14 14:40:00,231.47,231.83,231.36,231.82,9584.0,221.0047,221.3484,220.8997,221.3389,9584.0
2023-02-14 14:50:00,231.82,231.87,231.21,231.58,10703.0,221.3389,221.3866,220.7565,221.1097,10703.0
2023-02-14 15:00:00,231.6,231.79,231.55,231.65,36098.0,221.1288,221.3102,221.0811,221.1766,36098.0
2023-02-14 15:10:00,231.5,231.8,231.39,231.61,12503.0,221.0334,221.3198,220.9283,221.1384,12503.0
2023-02-14 15:20:00,231.66,231.85,231.5,231.68,11311.0,221.1861,221.3675,221.0334,221.2052,11311.0
2023-02-14 15:30:00,231.64,231.9,231.49,231.88,16095.0,221.167,221.4153,221.0238,221.3962,16095.0
2023-02-14 15:40:00,231.88,232.15,231.81,232.06,28293.0,221.3962,221.654,221.3293,221.568,28293.0
2023-02-14 15:50:00,232.03,232.19,231.2,231.41,69899.0,221.5394,221.6922,220.7469,220.9474,69899.0
2023-02-15 09:30:00,230.73,230.73,229.51,229.66,31211.0,220.2982,220.2982,219.1333,219.2766,31211.0
2023-02-15 09:40:00,229.68,229.98,229.19,229.43,22841.0,219.2956,219.5821,218.8278,219.0569,22841.0
2023-02-15 09:50:00,229.43,229.81,229.3,229.41,14236.0,219.0569,219.4198,218.9328,219.0379,14236.0
2023-02-15 10:00:00,229.4,229.74,229.05,229.14,19452.0,219.0283,219.3529,218.6941,218.7801,19452.0
2023-02-15 10:10:00,229.11,229.59,228.95,229.54,20166.0,218.7514,219.2097,218.5987,219.162,20166.0
2023-02-15 10:20:00,229.55,229.55,228.58,228.83,10668.0,219.1715,219.1715,218.2454,218.4841,10668.0
2023-02-15 10:30:00,229.1,230.43,229.1,230.43,21308.0,218.7419,220.0117,218.7419,220.0117,21308.0
2023-02-15 10:40:00,230.32,230.51,230.15,230.42,6110.0,219.9067,220.0881,219.7444,220.0022,6110.0
2023-02-15 10:50:00,230.36,230.73,230.35,230.73,10014.0,219.9449,220.2982,219.9354,220.2982,10014.0
2023-02-15 11:00:00,230.7,231.02,230.69,230.97,8082.0,220.2695,220.5751,220.26,220.5273,8082.0
2023-02-15 11:10:00,231.01,231.09,230.55,230.69,5080.0,220.5655,220.6419,220.1263,220.26,5080.0
2023-02-15 11:20:00,230.76,230.95,230.52,230.87,4450.0,220.3268,220.5082,220.0977,220.4318,4450.0
2023-02-15 11:30:00,230.83,230.89,230.26,230.63,8926.0,220.3937,220.4509,219.8494,220.2027,8926.0
2023-02-15 11:40:00,230.68,230.81,230.39,230.45,23134.0,220.2504,220.3746,219.9735,220.0308,23134.0
2023-02-15 11:50:00,230.48,230.57,230.34,230.34,6823.0,220.0595,220.1454,219.9258,219.9258,6823.0
2023-02-15 12:00:00,230.24,230.29,229.59,229.78,9504.0,219.8303,219.8781,219.2097,219.3911,9504.0
2023-02-15 12:10:00,229.68,229.8,229.39,229.41,7180.0,219.2956,219.4102,219.0188,219.0379,7180.0
2023-02-15 12:20:00,229.4,229.86,229.35,229.59,8660.0,219.0283,219.4675,218.9806,219.2097,8660.0
2023-02-15 12:30:00,229.58,229.77,229.5,229.54,6038.0,219.2002,219.3816,219.1238,219.162,6038.0
2023-02-15 12:40:00,229.68,229.86,229.6,229.86,14011.0,219.2956,219.4675,219.2193,219.4675,14011.0
2023-02-15 12:50:00,229.84,230.2,229.84,229.89,8238.0,219.4484,219.7921,219.4484,219.4962,8238.0
2023-02-15 13:00:00,229.98,230.36,229.98,230.36,6862.0,219.5821,219.9449,219.5821,219.9449,6862.0
2023-02-15 13:10:00,230.37,230.39,230.18,230.37,4576.0,219.9544,219.9735,219.773,219.9544,4576.0
2023-02-15 13:20:00,230.46,230.61,230.35,230.4,6601.0,220.0404,220.1836,219.9354,219.9831,6601.0
2023-02-15 13:30:00,230.4,230.64,230.4,230.55,3784.0,219.9831,220.2122,219.9831,220.1263,3784.0
2023-02-15 13:40:00,230.6,230.85,230.6,230.82,4418.0,220.1741,220.4127,220.1741,220.3841,4418.0
2023-02-15 13:50:00,230.85,230.98,230.71,230.91,13315.0,220.4127,220.5369,220.2791,220.47,13315.0
2023-02-15 14:00:00,230.94,231.15,230.85,231.14,4994.0,220.4987,220.6992,220.4127,220.6896,4994.0
2023-02-15 14:10:00,231.07,231.17,230.94,230.94,6522.0,220.6228,220.7183,220.4987,220.4987,6522.0
2023-02-15 14:20:00,230.91,230.99,230.71,230.88,7290.0,220.47,220.5464,220.2791,220.4414,7290.0
2023-02-15 14:30:00,230.87,230.93,230.64,230.77,7926.0,220.4318,220.4891,220.2122,220.3364,7926.0
2023-02-15 14:40:00,230.72,230.81,230.57,230.57,11455.0,220.2886,220.3746,220.1454,220.1454,11455.0
2023-02-15 14:50:00,230.61,230.62,230.29,230.37,12709.0,220.1836,220.1931,219.8781,219.9544,12709.0
2023-02-15 15:00:00,230.39,230.84,230.38,230.81,14224.0,219.9735,220.4032,219.964,220.3746,14224.0
2023-02-15 15:10:00,230.77,231.14,230.72,231.12,16214.0,220.3364,220.6896,220.2886,220.6705,16214.0
2023-02-15 15:20:00,231.13,231.6,231.01,231.56,17158.0,220.6801,221.1288,220.5655,221.0906,17158.0
2023-02-15 15:30:00,231.58,231.68,231.28,231.28,27071.0,221.1097,221.2052,220.8233,220.8233,27071.0
2023-02-15 15:40:00,231.3,231.59,231.18,231.48,24319.0,220.8424,221.1193,220.7278,221.0143,24319.0
2023-02-15 15:50:00,231.52,232.18,231.22,232.14,89119.0,221.0525,221.6826,220.766,221.6444,89119.0
2023-02-16 09:30:00,230.27,231.96,230.27,231.0,27791.0,219.859,221.4726,219.859,220.556,27791.0
2023-02-16 09:40:00,230.79,231.08,230.0,230.24,24222.0,220.3555,220.6323,219.6012,219.8303,24222.0
2023-02-16 09:50:00,230.32,230.58,229.6,229.82,25370.0,219.9067,220.155,219.2193,219.4293,25370.0
2023-02-16 10:00:00,229.75,230.2,229.63,229.9,14168.0,219.3625,219.7921,219.2479,219.5057,14168.0
2023-02-16 10:10:00,229.9,230.07,229.5,229.9,16577.0,219.5057,219.668,219.1238,219.5057,16577.0
2023-02-16 10:20:00,229.86,230.02,229.37,230.02,10590.0,219.4675,219.6203,218.9997,219.6203,10590.0
2023-02-16 10:30:00,230.05,230.08,229.61,229.89,41395.0,219.6489,219.6776,219.2288,219.4962,41395.0
2023-02-16 10:40:00,229.87,230.28,229.82,230.27,14240.0,219.4771,219.8685,219.4293,219.859,14240.0
2023-02-16 10:50:00,230.2,230.37,230.0,230.24,6128.0,219.7921,219.9544,219.6012,219.8303,6128.0
2023-02-16 11:00:00,230.26,230.6,229.77,230.1,11085.0,219.8494,220.1741,219.3816,219.6967,11085.0
2023-02-16 11:10:00,230.21,230.21,229.78,230.02,10735.0,219.8017,219.8017,219.3911,219.6203,10735.0
2023-02-16 11:20:00,229.97,230.2,229.82,230.2,15838.0,219.5725,219.7921,219.4293,219.7921,15838.0
2023-02-16 11:30:00,230.05,230.12,229.53,229.72,19017.0,219.6489,219.7158,219.1524,219.3338,19017.0
2023-02-16 11:40:00,229.66,229.73,229.48,229.57,19699.0,219.2766,219.3434,219.1047,219.1906,19699.0
2023-02-16 11:50:00,229.56,229.62,229.45,229.45,5517.0,219.1811,219.2384,219.076,219.076,5517.0
2023-02-16 12:00:00,229.52,229.61,229.3,229.39,12521.0,219.1429,219.2288,218.9328,219.0188,12521.0
2023-02-16 12:10:00,229.4,229.54,229.1,229.11,14438.0,219.0283,219.162,218.7419,218.7514,14438.0
2023-02-16 12:20:00,229.15,229.61,229.15,229.51,7623.0,218.7896,219.2288,218.7896,219.1333,7623.0
2023-02-16 12:30:00,229.59,229.81,229.57,229.76,11249.0,219.2097,219.4198,219.1906,219.372,11249.0
2023-02-16 12:40:00,229.77,229.88,229.58,229.82,21770.0,219.3816,219.4866,219.2002,219.4293,21770.0
2023-02-16 12:50:00,229.82,229.88,229.39,229.49,16075.0,219.4293,219.4866,219.0188,219.1142,16075.0
2023-02-16 13:00:00,229.53,229.75,229.28,229.73,17578.0,219.1524,219.3625,218.9137,219.3434,17578.0
2023-02-16 13:10:00,229.76,230.13,229.75,229.91,9637.0,219.372,219.7253,219.3625,219.5152,9637.0
2023-02-16 13:20:00,229.89,230.2,229.89,229.95,12853.0,219.4962,219.7921,219.4962,219.5534,12853.0
2023-02-16 13:30:00,230.02,230.24,229.93,230.17,12357.0,219.6203,219.8303,219.5343,219.7635,12357.0
2023-02-16 13:40:00,230.18,230.36,230.16,230.21,11431.0,219.773,219.9449,219.7539,219.8017,11431.0
2023-02-16 13:50:00,230.21,230.3,230.07,230.18,5552.0,219.8017,219.8876,219.668,219.773,5552.0
2023-02-16 14:00:00,230.33,230.43,230.18,230.25,12703.0,219.9163,220.0117,219.773,219.8399,12703.0
2023-02-16 14:10:00,230.24,230.31,230.04,230.13,15014.0,219.8303,219.8972,219.6394,219.7253,15014.0
2023-02-16 14:20:00,230.11,230.51,229.95,230.32,10848.0,219.7062,220.0881,219.5534,219.9067,10848.0
2023-02-16 14:30:00,230.34,230.4,230.23,230.37,5774.0,219.9258,219.9831,219.8208,219.9544,5774.0
2023-02-16 14:40:00,230.34,230.34,230.08,230.27,9208.0,219.9258,219.9258,219.6776,219.859,9208.0
2023-02-16 14:50:00,230.23,230.45,230.11,230.11,11886.0,219.8208,220.0308,219.7062,219.7062,11886.0
2023-02-16 15:00:00,230.16,230.26,229.85,230.05,12486.0,219.7539,219.8494,219.458,219.6489,12486.0
2023-02-16 15:10:00,230.0,230.06,229.65,229.74,8009.0,219.6012,219.6585,219.267,219.3529,8009.0
2023-02-16 15:20:00,229.76,230.0,229.75,229.9,14567.0,219.372,219.6012,219.3625,219.5057,14567.0
2023-02-16 15:30:00,229.9,230.09,229.74,229.86,14637.0,219.5057,219.6871,219.3529,219.4675,14637.0
2023-02-16 15:40:00,229.74,229.74,229.39,229.42,36657.0,219.3529,219.3529,219.0188,219.0474,36657.0
2023-02-16 15:50:00,229.38,229.7,228.72,228.81,129365.0,219.0092,219.3147,218.3791,218.465,129365.0
2023-02-17 09:30:00,226.24,227.65,225.07,227.65,117580.0,216.0112,217.3574,214.8941,217.3574,117580.0
2023-02-17 09:40:00,227.67,227.68,226.93,227.1,32359.0,217.3765,217.3861,216.67,216.8323,32359.0
2023-02-17 09:50:00,227.05,227.33,226.48,226.82,29332.0,216.7846,217.0519,216.2403,216.565,29332.0
2023-02-17 10:00:00,226.94,228.23,226.85,228.04,25513.0,216.6795,217.9112,216.5936,217.7298,25513.0
2023-02-17 10:10:00,227.91,228.14,227.77,228.06,19316.0,217.6057,217.8253,217.472,217.7489,19316.0
2023-02-17 10:20:00,228.05,228.14,227.16,227.24,12989.0,217.7393,217.8253,216.8896,216.966,12989.0
2023-02-17 10:30:00,227.18,227.52,227.03,227.3,22348.0,216.9087,217.2333,216.7655,217.0233,22348.0
2023-02-17 10:40:00,227.08,227.1,226.39,226.55,18039.0,216.8132,216.8323,216.1544,216.3072,18039.0
2023-02-17 10:50:00,226.55,226.74,226.14,226.31,16729.0,216.3072,216.4886,215.9157,216.078,16729.0
2023-02-17 11:00:00,226.36,226.46,225.83,226.2,27213.0,216.1258,216.2212,215.6197,215.973,27213.0
2023-02-17 11:10:00,226.24,226.4,226.04,226.22,16406.0,216.0112,216.1639,215.8202,215.9921,16406.0
2023-02-17 11:20:00,226.24,226.43,225.95,226.02,30713.0,216.0112,216.1926,215.7343,215.8011,30713.0
2023-02-17 11:30:00,226.02,226.09,225.53,225.76,22233.0,215.8011,215.868,215.3333,215.5529,22233.0
2023-02-17 11:40:00,225.77,226.15,225.25,226.15,22549.0,215.5624,215.9252,215.0659,215.9252,22549.0
2023-02-17 11:50:00,226.03,226.2,225.66,226.2,21413.0,215.8107,215.973,215.4574,215.973,21413.0
2023-02-17 12:00:00,226.14,226.4,226.04,226.4,16241.0,215.9157,216.1639,215.8202,216.1639,16241.0
2023-02-17 12:10:00,226.35,226.4,226.08,226.26,21221.0,216.1162,216.1639,215.8584,216.0303,21221.0
2023-02-17 12:20:00,226.22,226.54,226.12,226.39,23481.0,215.9921,216.2976,215.8966,216.1544,23481.0
2023-02-17 12:30:00,226.32,226.93,226.18,226.93,12283.0,216.0876,216.67,215.9539,216.67,12283.0
2023-02-17 12:40:00,226.85,227.29,226.83,226.83,15388.0,216.5936,217.0137,216.5745,216.5745,15388.0
2023-02-17 12:50:00,226.73,226.74,225.99,226.31,18084.0,216.479,216.4886,215.7725,216.078,18084.0
2023-02-17 13:00:00,226.31,226.31,225.93,226.3,16327.0,216.078,216.078,215.7152,216.0685,16327.0
2023-02-17 13:10:00,226.26,226.36,226.04,226.23,16507.0,216.0303,216.1258,215.8202,216.0016,16507.0
2023-02-17 13:20:00,226.2,226.69,226.2,226.22,27145.0,215.973,216.4408,215.973,215.9921,27145.0
2023-02-17 13:30:00,226.22,226.41,226.1,226.2,18341.0,215.9921,216.1735,215.8775,215.973,18341.0
2023-02-17 13:40:00,226.18,226.98,226.06,226.86,18371.0,215.9539,216.7177,215.8393,216.6031,18371.0
2023-02-17 13:50:00,226.76,226.76,226.32,226.52,17045.0,216.5077,216.5077,216.0876,216.2785,17045.0
2023-02-17 14:00:00,226.52,226.76,226.33,226.48,40642.0,216.2785,216.5077,216.0971,216.2403,40642.0
2023-02-17 14:10:00,226.44,226.67,226.14,226.29,29981.0,216.2021,216.4217,215.9157,216.0589,29981.0
2023-02-17 14:20:00,226.31,226.85,226.24,226.42,26637.0,216.078,216.5936,216.0112,216.183,26637.0
2023-02-17 14:30:00,226.47,226.79,226.47,226.71,32332.0,216.2308,216.5363,216.2308,216.4599,32332.0
2023-02-17 14:40:00,226.67,226.67,226.12,226.17,42239.0,216.4217,216.4217,215.8966,215.9443,42239.0
2023-02-17 14:50:00,226.2,226.8,226.18,226.47,37130.0,215.973,216.5459,215.9539,216.2308,37130.0
2023-02-17 15:00:00,226.48,227.38,226.2,227.36,36186.0,216.2403,217.0996,215.973,217.0805,36186.0
2023-02-17 15:10:00,227.38,227.38,226.52,226.69,51431.0,217.0996,217.0996,216.2785,216.4408,51431.0
2023-02-17 15:20:00,226.68,226.95,226.55,226.69,41521.0,216.4313,216.6891,216.3072,216.4408,41521.0
2023-02-17 15:30:00,226.7,227.26,226.6,227.17,57764.0,216.4504,216.9851,216.3549,216.8991,57764.0
2023-02-17 15:40:00,227.17,227.25,226.99,227.0,116270.0,216.8991,216.9755,216.7273,216.7368,116270.0
2023-02-17 15:50:00,227.03,227.94,227.0,227.93,275984.0,216.7655,217.6343,216.7368,217.6248,275984.0
2023-02-21 09:30:00,224.57,227.37,224.15,227.37,59266.0,214.4167,217.0901,214.0157,217.0901,59266.0
2023-02-21 09:40:00,227.45,227.5,225.13,225.89,32775.0,217.1665,217.2142,214.9514,215.677,32775.0
2023-02-21 09:50:00,225.93,226.0,225.31,225.78,25948.0,215.7152,215.782,215.1232,215.572,25948.0
2023-02-21 10:00:00,225.75,226.96,225.51,226.43,34542.0,215.5433,216.6986,215.3142,216.1926,34542.0
2023-02-21 10:10:00,226.32,227.34,226.32,227.34,41355.0,216.0876,217.0614,216.0876,217.0614,41355.0
2023-02-21 10:20:00,227.36,227.58,226.93,227.32,20790.0,217.0805,217.2906,216.67,217.0423,20790.0
2023-02-21 10:30:00,227.24,228.26,227.24,227.82,53159.0,216.966,217.9398,216.966,217.5197,53159.0
2023-02-21 10:40:00,227.75,228.29,227.68,228.03,19948.0,217.4529,217.9685,217.3861,217.7202,19948.0
2023-02-21 10:50:00,228.06,228.07,227.26,227.35,14129.0,217.7489,217.7584,216.9851,217.071,14129.0
2023-02-21 11:00:00,227.37,227.52,226.94,227.04,14600.0,217.0901,217.2333,216.6795,216.775,14600.0
2023-02-21 11:10:00,227.05,227.66,226.96,227.31,16120.0,216.7846,217.367,216.6986,217.0328,16120.0
2023-02-21 11:20:00,227.23,227.31,226.69,226.94,17661.0,216.9564,217.0328,216.4408,216.6795,17661.0
2023-02-21 11:30:00,226.94,227.37,226.67,227.02,11621.0,216.6795,217.0901,216.4217,216.7559,11621.0
2023-02-21 11:40:00,226.99,227.45,226.93,227.31,19170.0,216.7273,217.1665,216.67,217.0328,19170.0
2023-02-21 11:50:00,227.3,227.84,227.28,227.82,13729.0,217.0233,217.5388,217.0042,217.5197,13729.0
2023-02-21 12:00:00,227.78,227.95,227.55,227.7,13206.0,217.4815,217.6439,217.2619,217.4052,13206.0
2023-02-21 12:10:00,227.71,228.0,227.69,227.99,13371.0,217.4147,217.6916,217.3956,217.6821,13371.0
2023-02-21 12:20:00,227.98,228.12,227.87,227.97,11981.0,217.6725,217.8062,217.5675,217.663,11981.0
2023-02-21 12:30:00,228.18,228.18,227.54,227.56,18337.0,217.8635,217.8635,217.2524,217.2715,18337.0
2023-02-21 12:40:00,227.56,227.63,226.72,226.79,6703.0,217.2715,217.3383,216.4695,216.5363,6703.0
2023-02-21 12:50:00,226.73,227.0,226.6,226.82,11352.0,216.479,216.7368,216.3549,216.565,11352.0
2023-02-21 13:00:00,226.74,227.43,226.55,227.35,10324.0,216.4886,217.1474,216.3072,217.071,10324.0
2023-02-21 13:10:00,227.28,227.82,227.2,227.78,10930.0,217.0042,217.5197,216.9278,217.4815,10930.0
2023-02-21 13:20:00,227.74,227.77,227.5,227.7,10443.0,217.4434,217.472,217.2142,217.4052,10443.0
2023-02-21 13:30:00,227.76,227.85,227.22,227.46,12171.0,217.4625,217.5484,216.9469,217.176,12171.0
2023-02-21 13:40:00,227.41,227.88,227.36,227.72,11064.0,217.1283,217.577,217.0805,217.4243,11064.0
2023-02-21 13:50:00,227.68,227.92,227.38,227.92,13786.0,217.3861,217.6152,217.0996,217.6152,13786.0
2023-02-21 14:00:00,227.85,227.92,227.43,227.47,12353.0,217.5484,217.6152,217.1474,217.1856,12353.0
2023-02-21 14:10:00,227.42,227.5,227.27,227.33,11130.0,217.1378,217.2142,216.9946,217.0519,11130.0
2023-02-21 14:20:00,227.38,227.4,227.09,227.29,15494.0,217.0996,217.1187,216.8227,217.0137,15494.0
2023-02-21 14:30:00,227.3,227.56,227.26,227.36,38248.0,217.0233,217.2715,216.9851,217.0805,38248.0
2023-02-21 14:40:00,227.34,227.71,227.17,227.64,12003.0,217.0614,217.4147,216.8991,217.3479,12003.0
2023-02-21 14:50:00,227.57,227.91,227.57,227.88,40404.0,217.281,217.6057,217.281,217.577,40404.0
2023-02-21 15:00:00,227.9,228.1,227.8,227.9,16487.0,217.5961,217.7871,217.5006,217.5961,16487.0
2023-02-21 15:10:00,227.98,228.48,227.91,228.42,13605.0,217.6725,218.1499,217.6057,218.0926,13605.0
2023-02-21 15:20:00,228.42,228.63,228.33,228.36,19959.0,218.0926,218.2931,218.0067,218.0353,19959.0
2023-02-21 15:30:00,228.4,228.57,227.85,227.98,42956.0,218.0735,218.2358,217.5484,217.6725,42956.0
2023-02-21 15:40:00,228.0,228.01,227.28,227.28,110787.0,217.6916,217.7012,217.0042,217.0042,110787.0
2023-02-21 15:50:00,227.3,227.3,226.46,226.59,122999.0,217.0233,217.0233,216.2212,216.3454,122999.0
2023-02-22 09:30:00,226.5,226.59,225.75,225.75,29050.0,216.2594,216.3454,215.5433,215.5433,29050.0
2023-02-22 09:40:00,225.89,227.13,225.89,226.91,15488.0,215.677,216.8609,215.677,216.6509,15488.0
2023-02-22 09:50:00,226.83,227.52,226.61,227.52,16486.0,216.5745,217.2333,216.3644,217.2333,16486.0
2023-02-22 10:00:00,227.41,227.49,227.16,227.18,9420.0,217.1283,217.2047,216.8896,216.9087,9420.0
2023-02-22 10:10:00,227.19,227.23,226.59,226.95,13818.0,216.9182,216.9564,216.3454,216.6891,13818.0
2023-02-22 10:20:00,227.08,227.28,226.86,226.94,21956.0,216.8132,217.0042,216.6031,216.6795,21956.0
2023-02-22 10:30:00,226.93,227.05,226.0,226.05,13203.0,216.67,216.7846,215.782,215.8298,13203.0
2023-02-22 10:40:00,226.27,226.5,226.03,226.16,33986.0,216.0398,216.2594,215.8107,215.9348,33986.0
2023-02-22 10:50:00,226.17,226.77,226.09,226.56,26013.0,215.9443,216.5172,215.868,216.3167,26013.0
2023-02-22 11:00:00,226.56,226.88,226.53,226.58,15766.0,216.3167,216.6222,216.2881,216.3358,15766.0
2023-02-22 11:10:00,226.75,227.47,226.59,227.47,12116.0,216.4981,217.1856,216.3454,217.1856,12116.0
2023-02-22 11:20:00,227.46,227.71,227.27,227.27,27901.0,217.176,217.4147,216.9946,216.9946,27901.0
2023-02-22 11:30:00,227.33,227.57,227.2,227.28,11061.0,217.0519,217.281,216.9278,217.0042,11061.0
2023-02-22 11:40:00,227.27,227.56,227.23,227.24,10951.0,216.9946,217.2715,216.9564,216.966,10951.0
2023-02-22 11:50:00,227.34,227.47,227.23,227.38,6502.0,217.0614,217.1856,216.9564,217.0996,6502.0
2023-02-22 12:00:00,227.33,227.68,227.21,227.59,5868.0,217.0519,217.3861,216.9373,217.3001,5868.0
2023-02-22 12:10:00,227.53,227.62,227.3,227.62,4871.0,217.2429,217.3288,217.0233,217.3288,4871.0
2023-02-22 12:20:00,227.66,227.74,227.58,227.66,4238.0,217.367,217.4434,217.2906,217.367,4238.0
2023-02-22 12:30:00,227.65,227.65,227.35,227.45,7610.0,217.3574,217.3574,217.071,217.1665,7610.0
2023-02-22 12:40:00,227.37,227.49,227.19,227.3,12902.0,217.0901,217.2047,216.9182,217.0233,12902.0
2023-02-22 12:50:00,227.3,227.34,227.07,227.18,28043.0,217.0233,217.0614,216.8037,216.9087,28043.0
2023-02-22 13:00:00,227.19,227.27,226.2,226.2,10351.0,216.9182,216.9946,215.973,215.973,10351.0
2023-02-22 13:10:00,226.19,226.26,225.73,225.94,31022.0,215.9634,216.0303,215.5242,215.7247,31022.0
2023-02-22 13:20:00,225.94,226.16,225.67,226.02,15377.0,215.7247,215.9348,215.4669,215.8011,15377.0
2023-02-22 13:30:00,226.04,226.13,225.88,226.11,9041.0,215.8202,215.9061,215.6675,215.8871,9041.0
2023-02-22 13:40:00,226.11,226.91,226.11,226.74,25205.0,215.8871,216.6509,215.8871,216.4886,25205.0
2023-02-22 13:50:00,226.76,226.81,226.59,226.81,5998.0,216.5077,216.5554,216.3454,216.5554,5998.0
2023-02-22 14:00:00,226.73,227.01,225.87,226.39,12329.0,216.479,216.7464,215.6579,216.1544,12329.0
2023-02-22 14:10:00,226.51,226.59,225.98,226.23,18450.0,216.269,216.3454,215.7629,216.0016,18450.0
2023-02-22 14:20:00,226.15,226.44,225.92,225.97,10323.0,215.9252,216.2021,215.7056,215.7534,10323.0
2023-02-22 14:30:00,225.9,226.05,225.57,225.6,24183.0,215.6865,215.8298,215.3715,215.4001,24183.0
2023-02-22 14:40:00,225.6,225.92,225.37,225.91,14758.0,215.4001,215.7056,215.1805,215.6961,14758.0
2023-02-22 14:50:00,226.0,226.0,225.46,225.49,12863.0,215.782,215.782,215.2664,215.2951,12863.0
2023-02-22 15:00:00,225.49,225.64,225.29,225.34,11263.0,215.2951,215.4383,215.1041,215.1519,11263.0
2023-02-22 15:10:00,225.38,225.46,224.89,224.96,20101.0,215.1901,215.2664,214.7222,214.789,20101.0
2023-02-22 15:20:00,224.99,225.3,224.97,224.99,17992.0,214.8177,215.1137,214.7986,214.8177,17992.0
2023-02-22 15:30:00,225.02,225.17,224.81,224.99,44566.0,214.8463,214.9896,214.6458,214.8177,44566.0
2023-02-22 15:40:00,224.99,225.33,224.99,225.21,38936.0,214.8177,215.1423,214.8177,215.0277,38936.0
2023-02-22 15:50:00,225.18,225.56,224.94,225.38,128680.0,214.9991,215.3619,214.77,215.1901,128680.0
2023-02-23 09:30:00,214.98,218.99,214.0,218.49,277785.0,205.2603,209.089,204.3246,208.6116,277785.0
2023-02-23 09:40:00,218.48,218.7,216.65,216.96,109143.0,208.602,208.8121,206.8548,207.1507,109143.0
2023-02-23 09:50:00,216.86,216.86,215.94,216.43,75883.0,207.0553,207.0553,206.1769,206.6447,75883.0
2023-02-23 10:00:00,216.36,216.58,214.92,215.29,124708.0,206.5779,206.7879,205.203,205.5563,124708.0
2023-02-23 10:10:00,215.29,215.29,214.56,214.71,100628.0,205.5563,205.5563,204.8593,205.0025,100628.0
2023-02-23 10:20:00,214.76,215.32,214.5,214.51,96758.0,205.0502,205.5849,204.802,204.8115,96758.0
2023-02-23 10:30:00,214.59,214.63,213.9,214.5,91131.0,204.8879,204.9261,204.2291,204.802,91131.0
2023-02-23 10:40:00,214.5,215.49,214.44,214.69,68104.0,204.802,205.7472,204.7447,204.9834,68104.0
2023-02-23 10:50:00,214.66,214.77,213.84,214.21,61091.0,204.9547,205.0598,204.1718,204.5251,61091.0
2023-02-23 11:00:00,214.14,214.23,213.12,213.12,68208.0,204.4582,204.5442,203.4844,203.4844,68208.0
2023-02-23 11:10:00,213.12,213.26,212.69,213.05,83941.0,203.4844,203.618,203.0738,203.4175,83941.0
2023-02-23 11:20:00,213.05,213.51,212.7,213.51,74193.0,203.4175,203.8567,203.0834,203.8567,74193.0
2023-02-23 11:30:00,213.44,213.92,213.41,213.61,33312.0,203.7899,204.2482,203.7612,203.9522,33312.0
2023-02-23 11:40:00,213.56,213.56,212.93,213.06,54238.0,203.9045,203.9045,203.303,203.4271,54238.0
2023-02-23 11:50:00,213.07,213.36,212.98,213.08,42820.0,203.4366,203.7135,203.3507,203.4462,42820.0
2023-02-23 12:00:00,213.09,213.36,212.75,213.25,31957.0,203.4557,203.7135,203.1311,203.6085,31957.0
2023-02-23 12:10:00,213.2,213.24,212.79,213.06,39580.0,203.5607,203.5989,203.1693,203.4271,39580.0
2023-02-23 12:20:00,213.06,213.17,212.84,212.92,22324.0,203.4271,203.5321,203.217,203.2934,22324.0
2023-02-23 12:30:00,212.88,213.65,212.88,213.32,47487.0,203.2552,203.9904,203.2552,203.6753,47487.0
2023-02-23 12:40:00,213.28,214.44,213.28,214.44,54800.0,203.6371,204.7447,203.6371,204.7447,54800.0
2023-02-23 12:50:00,214.47,215.39,214.47,215.33,49375.0,204.7733,205.6517,204.7733,205.5944,49375.0
2023-02-23 13:00:00,215.33,215.43,214.79,215.27,57289.0,205.5944,205.6899,205.0789,205.5372,57289.0
2023-02-23 13:10:00,215.25,215.44,215.03,215.25,35272.0,205.5181,205.6995,205.308,205.5181,35272.0
2023-02-23 13:20:00,215.26,215.6,215.03,215.43,42908.0,205.5276,205.8522,205.308,205.6899,42908.0
2023-02-23 13:30:00,215.43,215.57,215.02,215.02,57836.0,205.6899,205.8236,205.2985,205.2985,57836.0
2023-02-23 13:40:00,215.05,215.31,214.94,215.13,42873.0,205.3271,205.5753,205.2221,205.4035,42873.0
2023-02-23 13:50:00,215.17,215.24,214.87,215.19,38897.0,205.4417,205.5085,205.1552,205.4608,38897.0
2023-02-23 14:00:00,215.19,215.21,214.74,214.75,33981.0,205.4608,205.4799,205.0311,205.0407,33981.0
2023-02-23 14:10:00,214.75,215.19,214.5,215.19,56649.0,205.0407,205.4608,204.802,205.4608,56649.0
2023-02-23 14:20:00,215.19,215.22,214.91,215.17,45878.0,205.4608,205.4894,205.1934,205.4417,45878.0
2023-02-23 14:30:00,215.2,216.19,215.19,215.64,50488.0,205.4703,206.4156,205.4608,205.8904,50488.0
2023-02-23 14:40:00,215.64,215.75,214.98,215.24,55291.0,205.8904,205.9955,205.2603,205.5085,55291.0
2023-02-23 14:50:00,215.18,215.29,214.96,215.0,57663.0,205.4512,205.5563,205.2412,205.2794,57663.0
2023-02-23 15:00:00,215.01,215.38,214.9,215.17,73574.0,205.2889,205.6422,205.1839,205.4417,73574.0
2023-02-23 15:10:00,215.14,216.13,215.05,215.93,84933.0,205.413,206.3583,205.3271,206.1673,84933.0
2023-02-23 15:20:00,215.94,216.38,215.85,216.24,67570.0,206.1769,206.597,206.0909,206.4633,67570.0
2023-02-23 15:30:00,216.26,216.88,216.19,216.86,70541.0,206.4824,207.0744,206.4156,207.0553,70541.0
2023-02-23 15:40:00,216.87,217.13,216.61,216.98,113268.0,207.0648,207.3131,206.8166,207.1698,113268.0
2023-02-23 15:50:00,216.97,217.4,216.66,217.1,285911.0,207.1603,207.5709,206.8643,207.2844,285911.0
2023-02-24 09:30:00,215.57,217.2,215.57,216.75,57162.0,205.8236,207.3799,205.8236,206.9502,57162.0
2023-02-24 09:40:00,216.74,217.13,216.27,216.88,39983.0,206.9407,207.3131,206.4919,207.0744,39983.0
2023-02-24 09:50:00,216.79,217.14,216.14,216.14,30484.0,206.9884,207.3226,206.3678,206.3678,30484.0
2023-02-24 10:00:00,216.1,216.19,215.34,215.8,106449.0,206.3296,206.4156,205.604,206.0432,106449.0
2023-02-24 10:10:00,215.8,216.1,215.63,215.67,28489.0,206.0432,206.3296,205.8809,205.9191,28489.0
2023-02-24 10:20:00,215.67,216.06,215.46,215.48,33010.0,205.9191,206.2914,205.7186,205.7377,33010.0
2023-02-24 10:30:00,215.52,216.11,215.51,216.01,42179.0,205.7759,206.3392,205.7663,206.2437,42179.0
2023-02-24 10:40:00,215.96,216.45,215.79,215.83,67932.0,206.196,206.6638,206.0336,206.0718,67932.0
2023-02-24 10:50:00,215.78,216.73,215.78,216.0,80605.0,206.0241,206.9311,206.0241,206.2342,80605.0
2023-02-24 11:00:00,216.0,216.23,215.89,215.9,39151.0,206.2342,206.4538,206.1291,206.1387,39151.0
2023-02-24 11:10:00,215.86,216.01,215.69,215.78,9647.0,206.1005,206.2437,205.9382,206.0241,9647.0
2023-02-24 11:20:00,215.78,215.86,215.48,215.62,23380.0,206.0241,206.1005,205.7377,205.8713,23380.0
2023-02-24 11:30:00,215.62,215.7,215.47,215.7,36292.0,205.8713,205.9477,205.7281,205.9477,36292.0
2023-02-24 11:40:00,215.72,215.96,215.51,215.63,22023.0,205.9668,206.196,205.7663,205.8809,22023.0
2023-02-24 11:50:00,215.61,215.71,215.18,215.19,71030.0,205.8618,205.9573,205.4512,205.4608,71030.0
2023-02-24 12:00:00,215.15,215.36,214.89,215.21,41414.0,205.4226,205.6231,205.1743,205.4799,41414.0
2023-02-24 12:10:00,215.25,215.5,215.04,215.04,60801.0,205.5181,205.7568,205.3176,205.3176,60801.0
2023-02-24 12:20:00,215.09,215.16,214.79,214.94,56276.0,205.3653,205.4321,205.0789,205.2221,56276.0
2023-02-24 12:30:00,215.0,215.0,214.39,214.64,20829.0,205.2794,205.2794,204.6969,204.9356,20829.0
2023-02-24 12:40:00,214.56,214.68,214.27,214.35,11824.0,204.8593,204.9738,204.5824,204.6588,11824.0
2023-02-24 12:50:00,214.38,214.43,213.97,214.08,14951.0,204.6874,204.7351,204.2959,204.401,14951.0
2023-02-24 13:00:00,214.04,214.12,213.62,213.72,25639.0,204.3628,204.4391,203.9618,204.0572,25639.0
2023-02-24 13:10:00,213.75,213.93,213.67,213.81,9692.0,204.0859,204.2577,204.0095,204.1432,9692.0
2023-02-24 13:20:00,213.83,214.06,213.83,213.97,16952.0,204.1623,204.3819,204.1623,204.2959,16952.0
2023-02-24 13:30:00,213.94,214.0,213.45,213.52,56961.0,204.2673,204.3246,203.7994,203.8663,56961.0
2023-02-24 13:40:00,213.58,213.77,213.46,213.61,35242.0,203.9236,204.105,203.809,203.9522,35242.0
2023-02-24 13:50:00,213.62,213.86,213.47,213.59,33300.0,203.9618,204.1909,203.8185,203.9331,33300.0
2023-02-24 14:00:00,213.62,213.88,213.46,213.57,99115.0,203.9618,204.21,203.809,203.914,99115.0
2023-02-24 14:10:00,213.62,214.1,213.37,214.1,97829.0,203.9618,204.4201,203.7231,204.4201,97829.0
2023-02-24 14:20:00,214.04,214.7,214.02,214.7,33239.0,204.3628,204.9929,204.3437,204.9929,33239.0
2023-02-24 14:30:00,214.69,215.21,214.69,215.21,20529.0,204.9834,205.4799,204.9834,205.4799,20529.0
2023-02-24 14:40:00,215.17,216.08,215.09,215.81,31186.0,205.4417,206.3105,205.3653,206.0527,31186.0
2023-02-24 14:50:00,215.78,216.3,215.71,216.22,16498.0,206.0241,206.5206,205.9573,206.4442,16498.0
2023-02-24 15:00:00,216.25,216.5,216.1,216.16,31958.0,206.4728,206.7115,206.3296,206.3869,31958.0
2023-02-24 15:10:00,216.16,216.17,215.79,215.92,36472.0,206.3869,206.3965,206.0336,206.1578,36472.0
2023-02-24 15:20:00,215.94,216.03,215.83,215.84,44709.0,206.1769,206.2628,206.0718,206.0814,44709.0
2023-02-24 15:30:00,215.86,215.95,215.38,215.43,66265.0,206.1005,206.1864,205.6422,205.6899,66265.0
2023-02-24 15:40:00,215.41,215.63,214.54,214.62,90747.0,205.6708,205.8809,204.8402,204.9165,90747.0
2023-02-24 15:50:00,214.64,214.78,214.22,214.33,319056.0,204.9356,205.0693,204.5346,204.6397,319056.0
2023-02-27 09:30:00,215.44,215.68,214.18,215.49,84603.0,205.6995,205.9286,204.4964,205.7472,84603.0
2023-02-27 09:40:00,215.5,216.83,215.14,215.38,118222.0,205.7568,207.0266,205.413,205.6422,118222.0
2023-02-27 09:50:00,215.32,215.92,215.13,215.61,40018.0,205.5849,206.1578,205.4035,205.8618,40018.0
2023-02-27 10:00:00,215.61,216.14,215.1,216.08,52260.0,205.8618,206.3678,205.3748,206.3105,52260.0
2023-02-27 10:10:00,216.04,216.19,215.6,215.62,57693.0,206.2723,206.4156,205.8522,205.8713,57693.0
2023-02-27 10:20:00,215.6,216.37,215.5,216.37,80254.0,205.8522,206.5874,205.7568,206.5874,80254.0
2023-02-27 10:30:00,216.27,216.53,215.42,215.65,46416.0,206.4919,206.7402,205.6804,205.9,46416.0
2023-02-27 10:40:00,215.66,216.22,215.56,215.94,19286.0,205.9095,206.4442,205.814,206.1769,19286.0
2023-02-27 10:50:00,215.87,216.03,215.59,215.59,18973.0,206.11,206.2628,205.8427,205.8427,18973.0
2023-02-27 11:00:00,215.74,215.8,215.37,215.44,19425.0,205.9859,206.0432,205.6326,205.6995,19425.0
2023-02-27 11:10:00,215.39,215.77,215.36,215.49,15825.0,205.6517,206.0145,205.6231,205.7472,15825.0
2023-02-27 11:20:00,215.48,215.83,215.47,215.8,14012.0,205.7377,206.0718,205.7281,206.0432,14012.0
2023-02-27 11:30:00,215.8,215.96,215.32,215.41,27297.0,206.0432,206.196,205.5849,205.6708,27297.0
2023-02-27 11:40:00,215.36,215.59,215.3,215.51,40547.0,205.6231,205.8427,205.5658,205.7663,40547.0
2023-02-27 11:50:00,215.51,215.52,215.13,215.33,30370.0,205.7663,205.7759,205.4035,205.5944,30370.0
2023-02-27 12:00:00,215.41,215.61,215.31,215.4,95939.0,205.6708,205.8618,205.5753,205.6613,95939.0
2023-02-27 12:10:00,215.39,215.57,215.27,215.5,17118.0,205.6517,205.8236,205.5372,205.7568,17118.0
2023-02-27 12:20:00,215.5,215.54,215.39,215.52,18494.0,205.7568,205.7949,205.6517,205.7759,18494.0
2023-02-27 12:30:00,215.5,215.66,215.35,215.53,14809.0,205.7568,205.9095,205.6135,205.7854,14809.0
2023-02-27 12:40:00,215.53,215.54,215.39,215.54,7605.0,205.7854,205.7949,205.6517,205.7949,7605.0
2023-02-27 12:50:00,215.64,215.82,215.29,215.3,20353.0,205.8904,206.0623,205.5563,205.5658,20353.0
2023-02-27 13:00:00,215.27,215.36,214.73,215.05,17599.0,205.5372,205.6231,205.0216,205.3271,17599.0
2023-02-27 13:10:00,215.12,215.17,214.78,215.06,16984.0,205.3939,205.4417,205.0693,205.3366,16984.0
2023-02-27 13:20:00,215.06,215.61,215.02,215.45,33539.0,205.3366,205.8618,205.2985,205.709,33539.0
2023-02-27 13:30:00,215.51,215.58,215.31,215.46,26361.0,205.7663,205.8331,205.5753,205.7186,26361.0
2023-02-27 13:40:00,215.49,215.56,215.3,215.36,15002.0,205.7472,205.814,205.5658,205.6231,15002.0
2023-02-27 13:50:00,215.37,215.53,215.35,215.44,15894.0,205.6326,205.7854,205.6135,205.6995,15894.0
2023-02-27 14:00:00,215.45,215.53,215.4,215.47,25287.0,205.709,205.7854,205.6613,205.7281,25287.0
2023-02-27 14:10:00,215.49,215.54,215.08,215.12,33946.0,205.7472,205.7949,205.3557,205.3939,33946.0
2023-02-27 14:20:00,215.09,215.52,215.08,215.37,16950.0,205.3653,205.7759,205.3557,205.6326,16950.0
2023-02-27 14:30:00,215.37,215.53,215.34,215.45,48146.0,205.6326,205.7854,205.604,205.709,48146.0
2023-02-27 14:40:00,215.43,215.52,215.32,215.42,33152.0,205.6899,205.7759,205.5849,205.6804,33152.0
2023-02-27 14:50:00,215.45,215.52,215.35,215.36,24301.0,205.709,205.7759,205.6135,205.6231,24301.0
2023-02-27 15:00:00,215.33,215.38,214.8,214.98,39816.0,205.5944,205.6422,205.0884,205.2603,39816.0
2023-02-27 15:10:00,214.92,215.01,214.8,215.0,24131.0,205.203,205.2889,205.0884,205.2794,24131.0
2023-02-27 15:20:00,214.98,215.06,214.85,215.06,51582.0,205.2603,205.3366,205.1361,205.3366,51582.0
2023-02-27 15:30:00,215.03,215.17,214.85,215.16,51113.0,205.308,205.4417,205.1361,205.4321,51113.0
2023-02-27 15:40:00,215.14,215.33,214.88,214.98,129262.0,205.413,205.5944,205.1648,205.2603,129262.0
2023-02-27 15:50:00,214.94,216.14,214.92,216.09,192713.0,205.2221,206.3678,205.203,206.3201,192713.0
2023-02-28 09:30:00,216.28,217.96,215.54,217.58,41562.0,206.5015,208.1055,205.7949,207.7427,41562.0
2023-02-28 09:40:00,217.64,218.46,217.33,218.08,25065.0,207.8,208.5829,207.504,208.2201,25065.0
2023-02-28 09:50:00,218.18,218.55,217.95,218.03,16441.0,208.3156,208.6689,208.096,208.1724,16441.0
2023-02-28 10:00:00,218.0,218.7,218.0,218.15,9125.0,208.1437,208.8121,208.1437,208.2869,9125.0
2023-02-28 10:10:00,218.13,218.2,217.36,217.8,22909.0,208.2678,208.3347,207.5327,207.9528,22909.0
2023-02-28 10:20:00,217.71,218.34,217.63,218.02,23430.0,207.8668,208.4684,207.7905,208.1628,23430.0
2023-02-28 10:30:00,218.05,218.15,217.7,218.03,16597.0,208.1915,208.2869,207.8573,208.1724,16597.0
2023-02-28 10:40:00,218.0,218.5,217.81,217.84,31434.0,208.1437,208.6211,207.9623,207.991,31434.0
2023-02-28 10:50:00,217.79,217.88,217.4,217.77,13826.0,207.9432,208.0292,207.5709,207.9241,13826.0
2023-02-28 11:00:00,217.83,218.06,217.44,217.9,10681.0,207.9814,208.201,207.609,208.0482,10681.0
2023-02-28 11:10:00,218.07,218.09,217.61,218.09,13563.0,208.2106,208.2297,207.7714,208.2297,13563.0
2023-02-28 11:20:00,217.97,218.01,217.63,217.97,18422.0,208.1151,208.1533,207.7905,208.1151,18422.0
2023-02-28 11:30:00,217.9,218.02,217.3,217.79,29897.0,208.0482,208.1628,207.4754,207.9432,29897.0
2023-02-28 11:40:00,217.83,218.35,217.59,217.98,31565.0,207.9814,208.4779,207.7523,208.1246,31565.0
2023-02-28 11:50:00,218.08,218.4,217.84,218.0,6505.0,208.2201,208.5256,207.991,208.1437,6505.0
2023-02-28 12:00:00,218.04,218.21,218.0,218.03,4725.0,208.1819,208.3442,208.1437,208.1724,4725.0
2023-02-28 12:10:00,218.06,218.24,217.93,218.19,6238.0,208.201,208.3729,208.0769,208.3251,6238.0
2023-02-28 12:20:00,218.2,218.45,218.2,218.22,5849.0,208.3347,208.5734,208.3347,208.3538,5849.0
2023-02-28 12:30:00,218.38,218.49,218.04,218.08,16051.0,208.5065,208.6116,208.1819,208.2201,16051.0
2023-02-28 12:40:00,218.1,218.11,217.42,217.77,13529.0,208.2392,208.2488,207.5899,207.9241,13529.0
2023-02-28 12:50:00,217.76,217.76,217.33,217.62,23127.0,207.9146,207.9146,207.504,207.7809,23127.0
2023-02-28 13:00:00,217.65,217.87,217.44,217.49,11468.0,207.8095,208.0196,207.609,207.6568,11468.0
2023-02-28 13:10:00,217.52,217.77,217.44,217.52,10574.0,207.6854,207.9241,207.609,207.6854,10574.0
2023-02-28 13:20:00,217.53,217.82,217.52,217.61,9023.0,207.695,207.9719,207.6854,207.7714,9023.0
2023-02-28 13:30:00,217.6,218.05,217.52,217.84,39191.0,207.7618,208.1915,207.6854,207.991,39191.0
2023-02-28 13:40:00,217.77,217.88,217.39,217.44,13380.0,207.9241,208.0292,207.5613,207.609,13380.0
2023-02-28 13:50:00,217.33,217.65,217.33,217.55,7835.0,207.504,207.8095,207.504,207.7141,7835.0
2023-02-28 14:00:00,217.55,217.57,217.26,217.47,8446.0,207.7141,207.7332,207.4372,207.6377,8446.0
2023-02-28 14:10:00,217.42,217.46,216.91,217.08,10454.0,207.5899,207.6281,207.103,207.2653,10454.0
2023-02-28 14:20:00,217.08,217.31,217.02,217.02,16819.0,207.2653,207.4849,207.208,207.208,16819.0
2023-02-28 14:30:00,217.0,217.14,216.63,217.14,33509.0,207.1889,207.3226,206.8357,207.3226,33509.0
2023-02-28 14:40:00,217.03,217.03,216.54,216.62,14600.0,207.2176,207.2176,206.7497,206.8261,14600.0
2023-02-28 14:50:00,216.6,216.6,216.02,216.18,17792.0,206.807,206.807,206.2532,206.406,17792.0
2023-02-28 15:00:00,216.22,216.22,215.84,216.09,18149.0,206.4442,206.4442,206.0814,206.3201,18149.0
2023-02-28 15:10:00,216.14,216.25,215.91,215.96,15240.0,206.3678,206.4728,206.1482,206.196,15240.0
2023-02-28 15:20:00,215.9,216.01,215.7,215.74,14986.0,206.1387,206.2437,205.9477,205.9859,14986.0
2023-02-28 15:30:00,215.74,216.04,215.71,216.03,26976.0,205.9859,206.2723,205.9573,206.2628,26976.0
2023-02-28 15:40:00,216.06,216.22,215.89,216.22,35679.0,206.2914,206.4442,206.1291,206.4442,35679.0
2023-02-28 15:50:00,216.3,217.0,216.07,216.2,142354.0,206.5206,207.1889,206.301,206.4251,142354.0
2023-03-01 09:30:00,214.33,216.3,214.33,214.86,56851.0,204.6397,206.5206,204.6397,205.1457,56851.0
2023-03-01 09:40:00,214.97,216.16,214.91,215.37,7570.0,205.2507,206.3869,205.1934,205.6326,7570.0
2023-03-01 09:50:00,215.34,215.34,214.1,214.53,31252.0,205.604,205.604,204.4201,204.8306,31252.0
2023-03-01 10:00:00,214.73,215.17,213.84,213.87,28493.0,205.0216,205.4417,204.1718,204.2005,28493.0
2023-03-01 10:10:00,213.85,214.62,213.85,214.62,18562.0,204.1814,204.9165,204.1814,204.9165,18562.0
2023-03-01 10:20:00,214.62,215.11,214.52,214.95,13928.0,204.9165,205.3844,204.8211,205.2316,13928.0
2023-03-01 10:30:00,214.94,214.94,214.51,214.52,10272.0,205.2221,205.2221,204.8115,204.8211,10272.0
2023-03-01 10:40:00,214.41,214.72,213.91,214.02,29786.0,204.716,205.012,204.2386,204.3437,29786.0
2023-03-01 10:50:00,214.2,214.24,213.67,213.98,24491.0,204.5155,204.5537,204.0095,204.3055,24491.0
2023-03-01 11:00:00,213.97,214.3,213.8,214.21,20187.0,204.2959,204.611,204.1336,204.5251,20187.0
2023-03-01 11:10:00,214.14,214.32,213.47,213.78,36958.0,204.4582,204.6301,203.8185,204.1145,36958.0
2023-03-01 11:20:00,213.71,214.4,213.62,214.34,23828.0,204.0477,204.7065,203.9618,204.6492,23828.0
2023-03-01 11:30:00,214.21,214.47,213.97,214.26,77898.0,204.5251,204.7733,204.2959,204.5728,77898.0
2023-03-01 11:40:00,214.29,214.72,214.29,214.58,14438.0,204.6015,205.012,204.6015,204.8784,14438.0
2023-03-01 11:50:00,214.54,214.74,214.39,214.48,8709.0,204.8402,205.0311,204.6969,204.7829,8709.0
2023-03-01 12:00:00,214.41,214.63,214.0,214.1,10652.0,204.716,204.9261,204.3246,204.4201,10652.0
2023-03-01 12:10:00,214.12,214.28,214.0,214.04,13280.0,204.4391,204.5919,204.3246,204.3628,13280.0
2023-03-01 12:20:00,214.04,214.32,214.0,214.23,12896.0,204.3628,204.6301,204.3246,204.5442,12896.0
2023-03-01 12:30:00,214.26,214.4,214.11,214.27,10264.0,204.5728,204.7065,204.4296,204.5824,10264.0
2023-03-01 12:40:00,214.28,214.47,214.25,214.38,19115.0,204.5919,204.7733,204.5633,204.6874,19115.0
2023-03-01 12:50:00,214.33,214.44,214.18,214.2,8125.0,204.6397,204.7447,204.4964,204.5155,8125.0
2023-03-01 13:00:00,214.16,214.25,213.88,214.2,83959.0,204.4773,204.5633,204.21,204.5155,83959.0
2023-03-01 13:10:00,214.2,214.87,214.19,214.59,10518.0,204.5155,205.1552,204.506,204.8879,10518.0
2023-03-01 13:20:00,214.61,214.61,214.25,214.41,6057.0,204.907,204.907,204.5633,204.716,6057.0
2023-03-01 13:30:00,214.4,214.42,213.95,214.09,17187.0,204.7065,204.7256,204.2768,204.4105,17187.0
2023-03-01 13:40:00,214.12,214.21,213.92,214.1,9447.0,204.4391,204.5251,204.2482,204.4201,9447.0
2023-03-01 13:50:00,214.11,214.52,214.11,214.52,9600.0,204.4296,204.8211,204.4296,204.8211,9600.0
2023-03-01 14:00:00,214.46,214.46,213.93,214.17,10036.0,204.7638,204.7638,204.2577,204.4869,10036.0
2023-03-01 14:10:00,214.2,214.49,214.18,214.18,12644.0,204.5155,204.7924,204.4964,204.4964,12644.0
2023-03-01 14:20:00,214.29,214.29,213.85,213.86,7521.0,204.6015,204.6015,204.1814,204.1909,7521.0
2023-03-01 14:30:00,213.86,213.91,213.71,213.75,8755.0,204.1909,204.2386,204.0477,204.0859,8755.0
2023-03-01 14:40:00,213.72,213.72,213.42,213.47,9879.0,204.0572,204.0572,203.7708,203.8185,9879.0
2023-03-01 14:50:00,213.45,213.47,213.12,213.13,25055.0,203.7994,203.8185,203.4844,203.4939,25055.0
2023-03-01 15:00:00,213.13,213.54,213.1,213.53,27574.0,203.4939,203.8854,203.4653,203.8758,27574.0
2023-03-01 15:10:00,213.47,213.78,213.32,213.67,36934.0,203.8185,204.1145,203.6753,204.0095,36934.0
2023-03-01 15:20:00,213.7,213.71,213.43,213.55,13081.0,204.0381,204.0477,203.7803,203.8949,13081.0
2023-03-01 15:30:00,213.55,213.87,213.5,213.82,30236.0,203.8949,204.2005,203.8472,204.1527,30236.0
2023-03-01 15:40:00,213.86,213.95,213.69,213.87,28351.0,204.1909,204.2768,204.0286,204.2005,28351.0
2023-03-01 15:50:00,213.93,214.17,213.83,213.83,121648.0,204.2577,204.4869,204.1623,204.1623,121648.0
2023-03-02 09:30:00,213.61,213.84,212.59,213.17,47851.0,203.9522,204.1718,202.9783,203.5321,47851.0
2023-03-02 09:40:00,213.15,213.62,212.97,213.53,39923.0,203.513,203.9618,203.3411,203.8758,39923.0
2023-03-02 09:50:00,213.56,213.85,213.1,213.63,48733.0,203.9045,204.1814,203.4653,203.9713,48733.0
2023-03-02 10:00:00,213.59,214.34,213.59,213.81,28850.0,203.9331,204.6492,203.9331,204.1432,28850.0
2023-03-02 10:10:00,213.88,214.11,213.25,213.58,26073.0,204.21,204.4296,203.6085,203.9236,26073.0
2023-03-02 10:20:00,213.64,214.19,213.54,213.91,20001.0,203.9809,204.506,203.8854,204.2386,20001.0
2023-03-02 10:30:00,213.92,214.29,213.54,213.55,22832.0,204.2482,204.6015,203.8854,203.8949,22832.0
2023-03-02 10:40:00,213.55,213.95,213.48,213.73,21660.0,203.8949,204.2768,203.8281,204.0668,21660.0
2023-03-02 10:50:00,213.73,214.21,213.66,213.73,54949.0,204.0668,204.5251,203.9999,204.0668,54949.0
2023-03-02 11:00:00,213.76,213.93,213.46,213.76,47026.0,204.0954,204.2577,203.809,204.0954,47026.0
2023-03-02 11:10:00,213.72,214.27,213.58,214.03,19514.0,204.0572,204.5824,203.9236,204.3532,19514.0
2023-03-02 11:20:00,214.06,214.1,213.59,213.73,41070.0,204.3819,204.4201,203.9331,204.0668,41070.0
2023-03-02 11:30:00,213.63,213.77,213.15,213.49,28060.0,203.9713,204.105,203.513,203.8376,28060.0
2023-03-02 11:40:00,213.42,213.57,213.18,213.45,13065.0,203.7708,203.914,203.5416,203.7994,13065.0
2023-03-02 11:50:00,213.44,213.67,213.3,213.67,13999.0,203.7899,204.0095,203.6562,204.0095,13999.0
2023-03-02 12:00:00,213.72,213.84,213.52,213.62,9378.0,204.0572,204.1718,203.8663,203.9618,9378.0
2023-03-02 12:10:00,213.63,213.69,213.45,213.56,12293.0,203.9713,204.0286,203.7994,203.9045,12293.0
2023-03-02 12:20:00,213.56,213.99,213.49,213.91,14280.0,203.9045,204.315,203.8376,204.2386,14280.0
2023-03-02 12:30:00,213.94,214.33,213.91,214.33,13821.0,204.2673,204.6397,204.2386,204.6397,13821.0
2023-03-02 12:40:00,214.31,214.59,214.26,214.41,20742.0,204.6206,204.8879,204.5728,204.716,20742.0
2023-03-02 12:50:00,214.39,214.89,214.36,214.89,18590.0,204.6969,205.1743,204.6683,205.1743,18590.0
2023-03-02 13:00:00,214.89,215.04,214.62,214.62,37140.0,205.1743,205.3176,204.9165,204.9165,37140.0
2023-03-02 13:10:00,214.66,215.01,214.59,214.71,23484.0,204.9547,205.2889,204.8879,205.0025,23484.0
2023-03-02 13:20:00,214.65,215.21,214.52,215.21,22904.0,204.9452,205.4799,204.8211,205.4799,22904.0
2023-03-02 13:30:00,215.17,216.08,215.17,216.0,41118.0,205.4417,206.3105,205.4417,206.2342,41118.0
2023-03-02 13:40:00,215.99,216.26,215.86,216.18,33290.0,206.2246,206.4824,206.1005,206.406,33290.0
2023-03-02 13:50:00,216.17,216.17,215.62,216.0,18532.0,206.3965,206.3965,205.8713,206.2342,18532.0
2023-03-02 14:00:00,215.99,216.12,215.57,215.85,23778.0,206.2246,206.3487,205.8236,206.0909,23778.0
2023-03-02 14:10:00,215.89,216.06,215.77,215.9,19698.0,206.1291,206.2914,206.0145,206.1387,19698.0
2023-03-02 14:20:00,215.93,216.58,215.8,216.4,38842.0,206.1673,206.7879,206.0432,206.6161,38842.0
2023-03-02 14:30:00,216.38,216.53,215.87,215.98,19174.0,206.597,206.7402,206.11,206.2151,19174.0
2023-03-02 14:40:00,215.98,216.35,215.96,216.27,24956.0,206.2151,206.5683,206.196,206.4919,24956.0
2023-03-02 14:50:00,216.27,216.36,215.93,215.97,29767.0,206.4919,206.5779,206.1673,206.2055,29767.0
2023-03-02 15:00:00,215.93,216.4,215.93,216.36,29773.0,206.1673,206.6161,206.1673,206.5779,29773.0
2023-03-02 15:10:00,216.4,216.55,216.32,216.35,35824.0,206.6161,206.7593,206.5397,206.5683,35824.0
2023-03-02 15:20:00,216.32,216.5,216.22,216.45,47174.0,206.5397,206.7115,206.4442,206.6638,47174.0
2023-03-02 15:30:00,216.45,217.1,216.36,216.95,78628.0,206.6638,207.2844,206.5779,207.1412,78628.0
2023-03-02 15:40:00,216.94,216.97,216.15,216.27,76702.0,207.1317,207.1603,206.3774,206.4919,76702.0
2023-03-02 15:50:00,216.25,216.35,215.66,216.34,221782.0,206.4728,206.5683,205.9095,206.5588,221782.0
2023-03-03 09:30:00,215.62,216.43,214.89,215.16,51588.0,205.8713,206.6447,205.1743,205.4321,51588.0
2023-03-03 09:40:00,215.13,215.7,214.86,215.59,28439.0,205.4035,205.9477,205.1457,205.8427,28439.0
2023-03-03 09:50:00,215.6,216.31,215.6,216.23,35934.0,205.8522,206.5301,205.8522,206.4538,35934.0
2023-03-03 10:00:00,216.14,216.2,215.55,215.69,11664.0,206.3678,206.4251,205.8045,205.9382,11664.0
2023-03-03 10:10:00,215.72,216.01,215.08,215.46,9115.0,205.9668,206.2437,205.3557,205.7186,9115.0
2023-03-03 10:20:00,215.43,215.86,215.39,215.81,8981.0,205.6899,206.1005,205.6517,206.0527,8981.0
2023-03-03 10:30:00,215.81,216.19,215.74,216.13,11190.0,206.0527,206.4156,205.9859,206.3583,11190.0
2023-03-03 10:40:00,216.12,216.32,215.86,216.03,16898.0,206.3487,206.5397,206.1005,206.2628,16898.0
2023-03-03 10:50:00,216.0,216.0,215.57,215.82,12923.0,206.2342,206.2342,205.8236,206.0623,12923.0
2023-03-03 11:00:00,215.82,216.31,215.82,216.17,10756.0,206.0623,206.5301,206.0623,206.3965,10756.0
2023-03-03 11:10:00,216.23,216.56,216.16,216.43,10459.0,206.4538,206.7688,206.3869,206.6447,10459.0
2023-03-03 11:20:00,216.31,216.49,216.27,216.39,8930.0,206.5301,206.702,206.4919,206.6065,8930.0
2023-03-03 11:30:00,216.39,216.44,215.86,215.86,11244.0,206.6065,206.6543,206.1005,206.1005,11244.0
2023-03-03 11:40:00,215.83,216.04,215.72,215.95,10436.0,206.0718,206.2723,205.9668,206.1864,10436.0
2023-03-03 11:50:00,215.9,216.25,215.79,216.11,20080.0,206.1387,206.4728,206.0336,206.3392,20080.0
2023-03-03 12:00:00,216.1,216.31,215.99,216.31,6879.0,206.3296,206.5301,206.2246,206.5301,6879.0
2023-03-03 12:10:00,216.28,216.38,216.23,216.38,9238.0,206.5015,206.597,206.4538,206.597,9238.0
2023-03-03 12:20:00,216.39,216.5,216.31,216.45,7675.0,206.6065,206.7115,206.5301,206.6638,7675.0
2023-03-03 12:30:00,216.49,216.56,216.14,216.15,20606.0,206.702,206.7688,206.3678,206.3774,20606.0
2023-03-03 12:40:00,216.15,216.23,215.74,215.9,10982.0,206.3774,206.4538,205.9859,206.1387,10982.0
2023-03-03 12:50:00,215.86,216.0,215.74,215.97,5153.0,206.1005,206.2342,205.9859,206.2055,5153.0
2023-03-03 13:00:00,216.03,216.36,216.0,216.36,6942.0,206.2628,206.5779,206.2342,206.5779,6942.0
2023-03-03 13:10:00,216.45,216.56,216.29,216.53,15801.0,206.6638,206.7688,206.511,206.7402,15801.0
2023-03-03 13:20:00,216.6,216.64,216.53,216.62,3393.0,206.807,206.8452,206.7402,206.8261,3393.0
2023-03-03 13:30:00,216.61,216.82,216.54,216.77,17720.0,206.8166,207.0171,206.7497,206.9693,17720.0
2023-03-03 13:40:00,216.77,217.01,216.72,216.98,19963.0,206.9693,207.1985,206.9216,207.1698,19963.0
2023-03-03 13:50:00,216.98,217.2,216.94,216.99,10760.0,207.1698,207.3799,207.1317,207.1794,10760.0
2023-03-03 14:00:00,216.99,217.03,216.63,216.72,16942.0,207.1794,207.2176,206.8357,206.9216,16942.0
2023-03-03 14:10:00,216.69,216.71,216.54,216.57,23907.0,206.893,206.912,206.7497,206.7784,23907.0
2023-03-03 14:20:00,216.57,216.71,216.43,216.71,26352.0,206.7784,206.912,206.6447,206.912,26352.0
2023-03-03 14:30:00,216.66,217.06,216.58,217.03,19725.0,206.8643,207.2462,206.7879,207.2176,19725.0
2023-03-03 14:40:00,217.07,217.15,216.99,217.0,11775.0,207.2558,207.3322,207.1794,207.1889,11775.0
2023-03-03 14:50:00,217.0,217.25,217.0,217.25,11542.0,207.1889,207.4276,207.1889,207.4276,11542.0
2023-03-03 15:00:00,217.26,217.55,217.23,217.52,12851.0,207.4372,207.7141,207.4085,207.6854,12851.0
2023-03-03 15:10:00,217.53,217.61,217.4,217.51,18067.0,207.695,207.7714,207.5709,207.6759,18067.0
2023-03-03 15:20:00,217.52,217.64,217.1,217.34,21737.0,207.6854,207.8,207.2844,207.5136,21737.0
2023-03-03 15:30:00,217.36,217.38,217.04,217.21,27195.0,207.5327,207.5518,207.2271,207.3894,27195.0
2023-03-03 15:40:00,217.19,217.5,217.16,217.5,32979.0,207.3703,207.6663,207.3417,207.6663,32979.0
2023-03-03 15:50:00,217.48,217.72,217.37,217.6,114627.0,207.6472,207.8764,207.5422,207.7618,114627.0
2023-03-06 09:30:00,218.91,219.11,218.1,218.14,31291.0,209.0126,209.2035,208.2392,208.2774,31291.0
2023-03-06 09:40:00,218.28,218.28,217.19,217.21,10894.0,208.4111,208.4111,207.3703,207.3894,10894.0
2023-03-06 09:50:00,217.34,218.15,216.84,217.84,23144.0,207.5136,208.2869,207.0362,207.991,23144.0
2023-03-06 10:00:00,217.91,218.71,217.74,218.57,10778.0,208.0578,208.8216,207.8955,208.688,10778.0
2023-03-06 10:10:00,218.65,219.5,218.26,219.42,38426.0,208.7643,209.5759,208.392,209.4995,38426.0
2023-03-06 10:20:00,219.5,219.69,219.13,219.25,14891.0,209.5759,209.7573,209.2226,209.3372,14891.0
2023-03-06 10:30:00,219.36,219.53,219.02,219.02,4596.0,209.4422,209.6046,209.1176,209.1176,4596.0
2023-03-06 10:40:00,219.14,219.4,218.87,219.11,15051.0,209.2322,209.4804,208.9744,209.2035,15051.0
2023-03-06 10:50:00,219.11,219.38,218.91,218.91,33849.0,209.2035,209.4613,209.0126,209.0126,33849.0
2023-03-06 11:00:00,218.94,219.68,218.89,219.57,9498.0,209.0412,209.7478,208.9935,209.6427,9498.0
2023-03-06 11:10:00,219.63,220.16,219.53,219.87,26347.0,209.7,210.2061,209.6046,209.9292,26347.0
2023-03-06 11:20:00,219.8,219.8,219.37,219.47,5905.0,209.8623,209.8623,209.4518,209.5473,5905.0
2023-03-06 11:30:00,219.54,219.68,219.27,219.68,22424.0,209.6141,209.7478,209.3563,209.7478,22424.0
2023-03-06 11:40:00,219.67,219.71,219.43,219.65,7702.0,209.7382,209.7764,209.5091,209.7191,7702.0
2023-03-06 11:50:00,219.65,219.85,219.46,219.83,8508.0,209.7191,209.9101,209.5377,209.891,8508.0
2023-03-06 12:00:00,219.83,219.92,219.59,219.76,7271.0,209.891,209.9769,209.6618,209.8242,7271.0
2023-03-06 12:10:00,219.74,220.12,219.65,220.12,19316.0,209.8051,210.1679,209.7191,210.1679,19316.0
2023-03-06 12:20:00,220.15,220.15,219.86,219.88,7663.0,210.1965,210.1965,209.9196,209.9387,7663.0
2023-03-06 12:30:00,219.85,220.19,219.68,220.19,6701.0,209.9101,210.2347,209.7478,210.2347,6701.0
2023-03-06 12:40:00,220.2,220.36,219.77,219.87,10993.0,210.2443,210.397,209.8337,209.9292,10993.0
2023-03-06 12:50:00,219.87,220.01,219.66,219.71,8267.0,209.9292,210.0628,209.7287,209.7764,8267.0
2023-03-06 13:00:00,219.62,219.71,219.11,219.56,30368.0,209.6905,209.7764,209.2035,209.6332,30368.0
2023-03-06 13:10:00,219.63,219.8,219.55,219.74,7090.0,209.7,209.8623,209.6236,209.8051,7090.0
2023-03-06 13:20:00,219.81,220.0,219.75,219.75,11349.0,209.8719,210.0533,209.8146,209.8146,11349.0
2023-03-06 13:30:00,219.72,220.13,219.67,219.89,12090.0,209.786,210.1774,209.7382,209.9483,12090.0
2023-03-06 13:40:00,219.96,220.4,219.95,220.39,12209.0,210.0151,210.4352,210.0056,210.4257,12209.0
2023-03-06 13:50:00,220.38,220.6,220.21,220.53,16122.0,210.4161,210.6262,210.2538,210.5593,16122.0
2023-03-06 14:00:00,220.53,220.64,219.52,219.75,49410.0,210.5593,210.6644,209.595,209.8146,49410.0
2023-03-06 14:10:00,219.77,219.96,219.53,219.71,10855.0,209.8337,210.0151,209.6046,209.7764,10855.0
2023-03-06 14:20:00,219.75,219.96,219.61,219.95,15007.0,209.8146,210.0151,209.6809,210.0056,15007.0
2023-03-06 14:30:00,219.96,220.26,219.81,219.93,14079.0,210.0151,210.3015,209.8719,209.9865,14079.0
2023-03-06 14:40:00,219.93,220.0,219.8,219.82,12446.0,209.9865,210.0533,209.8623,209.8814,12446.0
2023-03-06 14:50:00,219.78,219.86,219.39,219.41,21089.0,209.8432,209.9196,209.4709,209.49,21089.0
2023-03-06 15:00:00,219.42,219.68,219.37,219.51,19280.0,209.4995,209.7478,209.4518,209.5855,19280.0
2023-03-06 15:10:00,219.53,219.75,219.33,219.52,19452.0,209.6046,209.8146,209.4136,209.595,19452.0
2023-03-06 15:20:00,219.51,219.62,219.4,219.4,22691.0,209.5855,209.6905,209.4804,209.4804,22691.0
2023-03-06 15:30:00,219.42,219.43,218.98,219.13,32340.0,209.4995,209.5091,209.0794,209.2226,32340.0
2023-03-06 15:40:00,219.17,219.75,219.11,219.75,25960.0,209.2608,209.8146,209.2035,209.8146,25960.0
2023-03-06 15:50:00,219.76,219.77,219.09,219.37,108390.0,209.8242,209.8337,209.1844,209.4518,108390.0
2023-03-07 09:30:00,220.4,221.46,220.0,221.43,49863.0,210.4352,211.4473,210.0533,211.4186,49863.0
2023-03-07 09:40:00,221.51,222.13,221.4,221.63,21042.0,211.495,212.087,211.39,211.6096,21042.0
2023-03-07 09:50:00,221.63,222.21,221.53,222.0,13755.0,211.6096,212.1634,211.5141,211.9629,13755.0
2023-03-07 10:00:00,222.12,222.12,221.0,221.34,19194.0,212.0775,212.0775,211.0081,211.3327,19194.0
2023-03-07 10:10:00,221.23,221.23,220.1,220.1,12499.0,211.2277,211.2277,210.1488,210.1488,12499.0
2023-03-07 10:20:00,220.12,220.72,219.8,220.37,17599.0,210.1679,210.7407,209.8623,210.4066,17599.0
2023-03-07 10:30:00,220.44,220.75,220.03,220.61,26149.0,210.4734,210.7694,210.0819,210.6357,26149.0
2023-03-07 10:40:00,220.67,220.68,219.97,220.25,18733.0,210.693,210.7026,210.0247,210.292,18733.0
2023-03-07 10:50:00,220.23,220.23,219.62,219.73,12978.0,210.2729,210.2729,209.6905,209.7955,12978.0
2023-03-07 11:00:00,219.45,219.96,219.45,219.63,9742.0,209.5282,210.0151,209.5282,209.7,9742.0
2023-03-07 11:10:00,219.66,219.85,219.37,219.74,15151.0,209.7287,209.9101,209.4518,209.8051,15151.0
2023-03-07 11:20:00,219.76,219.8,219.44,219.52,8418.0,209.8242,209.8623,209.5186,209.595,8418.0
2023-03-07 11:30:00,219.59,219.84,219.53,219.6,9275.0,209.6618,209.9005,209.6046,209.6714,9275.0
2023-03-07 11:40:00,219.53,219.65,219.2,219.65,15345.0,209.6046,209.7191,209.2895,209.7191,15345.0
2023-03-07 11:50:00,219.66,219.76,219.29,219.29,13127.0,209.7287,209.8242,209.3754,209.3754,13127.0
2023-03-07 12:00:00,219.31,219.34,218.95,219.19,15169.0,209.3945,209.4231,209.0508,209.2799,15169.0
2023-03-07 12:10:00,219.17,219.53,219.05,219.23,27739.0,209.2608,209.6046,209.1463,209.3181,27739.0
2023-03-07 12:20:00,219.28,220.03,219.27,219.68,12169.0,209.3659,210.0819,209.3563,209.7478,12169.0
2023-03-07 12:30:00,219.66,220.04,219.61,219.61,13673.0,209.7287,210.0915,209.6809,209.6809,13673.0
2023-03-07 12:40:00,219.65,220.1,219.48,219.83,18620.0,209.7191,210.1488,209.5568,209.891,18620.0
2023-03-07 12:50:00,219.78,219.88,218.96,219.13,27697.0,209.8432,209.9387,209.0603,209.2226,27697.0
2023-03-07 13:00:00,219.01,219.01,218.28,218.33,13241.0,209.1081,209.1081,208.4111,208.4588,13241.0
2023-03-07 13:10:00,218.28,218.58,218.23,218.48,23227.0,208.4111,208.6975,208.3633,208.602,23227.0
2023-03-07 13:20:00,218.49,218.92,218.45,218.92,12441.0,208.6116,209.0221,208.5734,209.0221,12441.0
2023-03-07 13:30:00,219.01,219.17,218.68,219.14,12628.0,209.1081,209.2608,208.793,209.2322,12628.0
2023-03-07 13:40:00,219.13,219.3,218.91,219.15,32398.0,209.2226,209.3849,209.0126,209.2417,32398.0
2023-03-07 13:50:00,219.1,219.56,219.03,219.56,13192.0,209.194,209.6332,209.1272,209.6332,13192.0
2023-03-07 14:00:00,219.53,219.84,219.53,219.63,25681.0,209.6046,209.9005,209.6046,209.7,25681.0
2023-03-07 14:10:00,219.63,219.74,219.54,219.56,9140.0,209.7,209.8051,209.6141,209.6332,9140.0
2023-03-07 14:20:00,219.54,219.66,219.18,219.2,8059.0,209.6141,209.7287,209.2704,209.2895,8059.0
2023-03-07 14:30:00,219.14,219.38,219.14,219.28,8570.0,209.2322,209.4613,209.2322,209.3659,8570.0
2023-03-07 14:40:00,219.31,219.63,219.3,219.37,23510.0,209.3945,209.7,209.3849,209.4518,23510.0
2023-03-07 14:50:00,219.38,219.77,219.23,219.7,43867.0,209.4613,209.8337,209.3181,209.7669,43867.0
2023-03-07 15:00:00,219.62,219.92,219.6,219.88,16833.0,209.6905,209.9769,209.6714,209.9387,16833.0
2023-03-07 15:10:00,219.92,220.37,219.89,220.27,28030.0,209.9769,210.4066,209.9483,210.3111,28030.0
2023-03-07 15:20:00,220.24,220.29,219.94,220.2,43490.0,210.2825,210.3302,209.996,210.2443,43490.0
2023-03-07 15:30:00,220.21,220.58,220.15,220.48,38347.0,210.2538,210.6071,210.1965,210.5116,38347.0
2023-03-07 15:40:00,220.49,220.56,219.6,219.69,64413.0,210.5211,210.588,209.6714,209.7573,64413.0
2023-03-07 15:50:00,219.73,219.73,219.13,219.31,127334.0,209.7955,209.7955,209.2226,209.3945,127334.0
2023-03-08 09:30:00,219.29,219.68,218.17,218.17,25786.0,209.3754,209.7478,208.306,208.306,25786.0
2023-03-08 09:40:00,218.16,218.28,217.42,217.42,17996.0,208.2965,208.4111,207.5899,207.5899,17996.0
2023-03-08 09:50:00,217.51,217.79,217.32,217.79,7362.0,207.6759,207.9432,207.4945,207.9432,7362.0
2023-03-08 10:00:00,217.71,218.14,217.2,218.12,22290.0,207.8668,208.2774,207.3799,208.2583,22290.0
2023-03-08 10:10:00,218.12,218.67,218.02,218.11,8047.0,208.2583,208.7834,208.1628,208.2488,8047.0
2023-03-08 10:20:00,218.08,218.48,217.87,217.9,17754.0,208.2201,208.602,208.0196,208.0482,17754.0
2023-03-08 10:30:00,217.83,217.88,217.16,217.37,35674.0,207.9814,208.0292,207.3417,207.5422,35674.0
2023-03-08 10:40:00,217.46,217.64,217.31,217.31,10486.0,207.6281,207.8,207.4849,207.4849,10486.0
2023-03-08 10:50:00,217.18,217.61,217.13,217.53,10141.0,207.3608,207.7714,207.3131,207.695,10141.0
2023-03-08 11:00:00,217.41,217.46,217.0,217.03,11089.0,207.5804,207.6281,207.1889,207.2176,11089.0
2023-03-08 11:10:00,217.0,217.16,216.86,216.94,13559.0,207.1889,207.3417,207.0553,207.1317,13559.0
2023-03-08 11:20:00,216.96,217.17,216.93,217.17,6607.0,207.1507,207.3513,207.1221,207.3513,6607.0
2023-03-08 11:30:00,217.09,217.32,216.93,217.13,11914.0,207.2749,207.4945,207.1221,207.3131,11914.0
2023-03-08 11:40:00,217.16,217.57,217.07,217.52,16587.0,207.3417,207.7332,207.2558,207.6854,16587.0
2023-03-08 11:50:00,217.56,217.99,217.44,217.95,18254.0,207.7236,208.1342,207.609,208.096,18254.0
2023-03-08 12:00:00,217.9,217.95,217.59,217.59,5888.0,208.0482,208.096,207.7523,207.7523,5888.0
2023-03-08 12:10:00,217.64,217.73,217.07,217.47,13520.0,207.8,207.8859,207.2558,207.6377,13520.0
2023-03-08 12:20:00,217.55,217.58,217.23,217.23,4758.0,207.7141,207.7427,207.4085,207.4085,4758.0
2023-03-08 12:30:00,217.22,217.4,217.15,217.35,121750.0,207.399,207.5709,207.3322,207.5231,121750.0
2023-03-08 12:40:00,217.37,217.93,217.24,217.65,16490.0,207.5422,208.0769,207.4181,207.8095,16490.0
2023-03-08 12:50:00,217.68,218.06,217.68,217.95,9364.0,207.8382,208.201,207.8382,208.096,9364.0
2023-03-08 13:00:00,217.95,218.43,217.95,218.14,8665.0,208.096,208.5543,208.096,208.2774,8665.0
2023-03-08 13:10:00,218.1,218.17,217.69,217.73,8156.0,208.2392,208.306,207.8477,207.8859,8156.0
2023-03-08 13:20:00,217.67,217.75,217.57,217.57,9216.0,207.8286,207.905,207.7332,207.7332,9216.0
2023-03-08 13:30:00,217.54,217.65,217.09,217.11,29179.0,207.7045,207.8095,207.2749,207.294,29179.0
2023-03-08 13:40:00,217.1,217.26,216.99,217.09,13679.0,207.2844,207.4372,207.1794,207.2749,13679.0
2023-03-08 13:50:00,217.07,217.52,217.07,217.34,15881.0,207.2558,207.6854,207.2558,207.5136,15881.0
2023-03-08 14:00:00,217.34,217.53,217.32,217.52,13526.0,207.5136,207.695,207.4945,207.6854,13526.0
2023-03-08 14:10:00,217.51,217.51,217.2,217.28,9236.0,207.6759,207.6759,207.3799,207.4563,9236.0
2023-03-08 14:20:00,217.39,217.47,217.27,217.36,20107.0,207.5613,207.6377,207.4467,207.5327,20107.0
2023-03-08 14:30:00,217.4,217.66,217.33,217.42,12230.0,207.5709,207.8191,207.504,207.5899,12230.0
2023-03-08 14:40:00,217.42,217.42,217.12,217.29,7779.0,207.5899,207.5899,207.3035,207.4658,7779.0
2023-03-08 14:50:00,217.28,217.42,217.08,217.29,23436.0,207.4563,207.5899,207.2653,207.4658,23436.0
2023-03-08 15:00:00,217.29,217.32,217.03,217.06,10886.0,207.4658,207.4945,207.2176,207.2462,10886.0
2023-03-08 15:10:00,217.05,217.48,217.0,217.41,24341.0,207.2367,207.6472,207.1889,207.5804,24341.0
2023-03-08 15:20:00,217.4,217.54,217.36,217.37,13889.0,207.5709,207.7045,207.5327,207.5422,13889.0
2023-03-08 15:30:00,217.38,217.79,217.34,217.74,25061.0,207.5518,207.9432,207.5136,207.8955,25061.0
2023-03-08 15:40:00,217.7,218.25,217.67,218.07,48265.0,207.8573,208.3824,207.8286,208.2106,48265.0
2023-03-08 15:50:00,218.12,218.12,217.58,217.66,113759.0,208.2583,208.2583,207.7427,207.8191,113759.0
2023-03-09 09:30:00,217.28,218.39,216.72,218.34,33087.0,207.4563,208.5161,206.9216,208.4684,33087.0
2023-03-09 09:40:00,218.36,218.67,217.98,218.21,10651.0,208.4874,208.7834,208.1246,208.3442,10651.0
2023-03-09 09:50:00,218.36,218.64,218.24,218.63,21434.0,208.4874,208.7548,208.3729,208.7452,21434.0
2023-03-09 10:00:00,218.76,218.77,218.1,218.23,20035.0,208.8694,208.8789,208.2392,208.3633,20035.0
2023-03-09 10:10:00,218.23,218.54,218.16,218.21,22122.0,208.3633,208.6593,208.2965,208.3442,22122.0
2023-03-09 10:20:00,218.21,218.4,217.98,218.38,16045.0,208.3442,208.5256,208.1246,208.5065,16045.0
2023-03-09 10:30:00,218.4,218.8,218.31,218.73,18170.0,208.5256,208.9076,208.4397,208.8407,18170.0
2023-03-09 10:40:00,218.73,218.89,218.39,218.54,23361.0,208.8407,208.9935,208.5161,208.6593,23361.0
2023-03-09 10:50:00,218.5,218.9,218.41,218.81,6255.0,208.6211,209.003,208.5352,208.9171,6255.0
2023-03-09 11:00:00,218.74,218.97,218.61,218.97,8680.0,208.8503,209.0699,208.7261,209.0699,8680.0
2023-03-09 11:10:00,218.93,219.22,218.88,219.1,18996.0,209.0317,209.3086,208.9839,209.194,18996.0
2023-03-09 11:20:00,219.15,219.16,218.92,219.13,11855.0,209.2417,209.2513,209.0221,209.2226,11855.0
2023-03-09 11:30:00,219.17,219.33,218.5,218.51,24681.0,209.2608,209.4136,208.6211,208.6307,24681.0
2023-03-09 11:40:00,218.42,218.52,218.14,218.28,9135.0,208.5447,208.6402,208.2774,208.4111,9135.0
2023-03-09 11:50:00,218.23,218.36,217.93,218.25,10619.0,208.3633,208.4874,208.0769,208.3824,10619.0
2023-03-09 12:00:00,218.23,218.26,217.79,217.98,10996.0,208.3633,208.392,207.9432,208.1246,10996.0
2023-03-09 12:10:00,218.05,218.5,217.96,218.44,24830.0,208.1915,208.6211,208.1055,208.5638,24830.0
2023-03-09 12:20:00,218.4,219.07,218.38,218.98,11093.0,208.5256,209.1653,208.5065,209.0794,11093.0
2023-03-09 12:30:00,218.89,219.2,218.89,219.1,17433.0,208.9935,209.2895,208.9935,209.194,17433.0
2023-03-09 12:40:00,219.07,219.17,218.71,218.75,16624.0,209.1653,209.2608,208.8216,208.8598,16624.0
2023-03-09 12:50:00,218.7,218.7,218.12,218.65,23870.0,208.8121,208.8121,208.2583,208.7643,23870.0
2023-03-09 13:00:00,218.67,218.79,218.48,218.59,10222.0,208.7834,208.898,208.602,208.7071,10222.0
2023-03-09 13:10:00,218.56,218.7,218.33,218.53,10030.0,208.6784,208.8121,208.4588,208.6498,10030.0
2023-03-09 13:20:00,218.56,218.62,217.98,218.08,15607.0,208.6784,208.7357,208.1246,208.2201,15607.0
2023-03-09 13:30:00,218.07,218.26,217.99,218.03,18576.0,208.2106,208.392,208.1342,208.1724,18576.0
2023-03-09 13:40:00,218.04,218.05,217.49,217.64,30009.0,208.1819,208.1915,207.6568,207.8,30009.0
2023-03-09 13:50:00,217.61,218.33,217.53,218.32,26805.0,207.7714,208.4588,207.695,208.4493,26805.0
2023-03-09 14:00:00,218.32,218.4,218.0,218.11,17629.0,208.4493,208.5256,208.1437,208.2488,17629.0
2023-03-09 14:10:00,218.12,218.44,218.07,218.27,20621.0,208.2583,208.5638,208.2106,208.4015,20621.0
2023-03-09 14:20:00,218.25,218.37,217.97,218.14,19348.0,208.3824,208.497,208.1151,208.2774,19348.0
2023-03-09 14:30:00,218.13,218.19,217.54,217.77,17831.0,208.2678,208.3251,207.7045,207.9241,17831.0
2023-03-09 14:40:00,217.81,218.05,217.65,217.74,14380.0,207.9623,208.1915,207.8095,207.8955,14380.0
2023-03-09 14:50:00,217.78,217.93,217.5,217.58,13457.0,207.9337,208.0769,207.6663,207.7427,13457.0
2023-03-09 15:00:00,217.59,217.7,217.44,217.62,17200.0,207.7523,207.8573,207.609,207.7809,17200.0
2023-03-09 15:10:00,217.61,217.7,217.12,217.13,22192.0,207.7714,207.8573,207.3035,207.3131,22192.0
2023-03-09 15:20:00,217.09,217.45,216.8,217.28,31281.0,207.2749,207.6186,206.998,207.4563,31281.0
2023-03-09 15:30:00,217.21,217.89,217.1,217.86,47929.0,207.3894,208.0387,207.2844,208.0101,47929.0
2023-03-09 15:40:00,217.79,218.09,217.73,218.09,105137.0,207.9432,208.2297,207.8859,208.2297,105137.0
2023-03-09 15:50:00,218.15,218.44,217.26,217.47,127136.0,208.2869,208.5638,207.4372,207.6377,127136.0
2023-03-10 09:30:00,218.2,218.68,217.4,218.13,20165.0,208.3347,208.793,207.5709,208.2678,20165.0
2023-03-10 09:40:00,218.01,219.15,217.83,219.07,12646.0,208.1533,209.2417,207.9814,209.1653,12646.0
2023-03-10 09:50:00,218.97,218.97,218.06,218.18,14816.0,209.0699,209.0699,208.201,208.3156,14816.0
2023-03-10 10:00:00,218.16,218.42,216.92,216.92,12643.0,208.2965,208.5447,207.1126,207.1126,12643.0
2023-03-10 10:10:00,217.09,217.28,216.62,217.0,9561.0,207.2749,207.4563,206.8261,207.1889,9561.0
2023-03-10 10:20:00,217.01,217.83,217.0,217.66,11238.0,207.1985,207.9814,207.1889,207.8191,11238.0
2023-03-10 10:30:00,217.69,218.12,217.6,217.87,14634.0,207.8477,208.2583,207.7618,208.0196,14634.0
2023-03-10 10:40:00,217.98,218.11,217.77,217.77,10846.0,208.1246,208.2488,207.9241,207.9241,10846.0
2023-03-10 10:50:00,217.89,218.4,217.49,218.4,9788.0,208.0387,208.5256,207.6568,208.5256,9788.0
2023-03-10 11:00:00,218.33,218.49,217.94,218.02,13359.0,208.4588,208.6116,208.0864,208.1628,13359.0
2023-03-10 11:10:00,218.06,218.25,217.9,218.22,7509.0,208.201,208.3824,208.0482,208.3538,7509.0
2023-03-10 11:20:00,218.32,218.95,218.3,218.9,10055.0,208.4493,209.0508,208.4302,209.003,10055.0
2023-03-10 11:30:00,218.93,219.1,218.51,218.59,12192.0,209.0317,209.194,208.6307,208.7071,12192.0
2023-03-10 11:40:00,218.59,218.75,218.12,218.22,8305.0,208.7071,208.8598,208.2583,208.3538,8305.0
2023-03-10 11:50:00,218.13,218.26,217.86,217.91,14039.0,208.2678,208.392,208.0101,208.0578,14039.0
2023-03-10 12:00:00,217.92,218.03,217.23,217.23,9315.0,208.0673,208.1724,207.4085,207.4085,9315.0
2023-03-10 12:10:00,217.17,217.5,217.1,217.25,17636.0,207.3513,207.6663,207.2844,207.4276,17636.0
2023-03-10 12:20:00,217.22,217.67,217.22,217.54,13760.0,207.399,207.8286,207.399,207.7045,13760.0
2023-03-10 12:30:00,217.65,218.13,217.32,218.13,12376.0,207.8095,208.2678,207.4945,208.2678,12376.0
2023-03-10 12:40:00,218.1,218.17,217.57,217.59,13385.0,208.2392,208.306,207.7332,207.7523,13385.0
2023-03-10 12:50:00,217.55,217.61,217.22,217.33,12980.0,207.7141,207.7714,207.399,207.504,12980.0
2023-03-10 13:00:00,217.32,217.61,217.24,217.61,13837.0,207.4945,207.7714,207.4181,207.7714,13837.0
2023-03-10 13:10:00,217.61,217.64,217.17,217.33,26791.0,207.7714,207.8,207.3513,207.504,26791.0
2023-03-10 13:20:00,217.27,217.53,217.19,217.29,29552.0,207.4467,207.695,207.3703,207.4658,29552.0
2023-03-10 13:30:00,217.27,217.34,216.45,216.74,12021.0,207.4467,207.5136,206.6638,206.9407,12021.0
2023-03-10 13:40:00,216.79,216.79,216.41,216.42,9395.0,206.9884,206.9884,206.6256,206.6352,9395.0
2023-03-10 13:50:00,216.46,216.58,216.15,216.58,13712.0,206.6734,206.7879,206.3774,206.7879,13712.0
2023-03-10 14:00:00,216.58,217.61,216.57,217.44,8768.0,206.7879,207.7714,206.7784,207.609,8768.0
2023-03-10 14:10:00,217.56,217.66,216.71,216.97,14013.0,207.7236,207.8191,206.912,207.1603,14013.0
2023-03-10 14:20:00,216.95,217.03,216.55,216.66,7270.0,207.1412,207.2176,206.7593,206.8643,7270.0
2023-03-10 14:30:00,216.75,217.26,216.69,217.18,9581.0,206.9502,207.4372,206.893,207.3608,9581.0
2023-03-10 14:40:00,217.13,217.97,217.06,217.97,9189.0,207.3131,208.1151,207.2462,208.1151,9189.0
2023-03-10 14:50:00,217.92,218.23,217.51,217.64,16615.0,208.0673,208.3633,207.6759,207.8,16615.0
2023-03-10 15:00:00,217.56,217.63,217.11,217.47,17615.0,207.7236,207.7905,207.294,207.6377,17615.0
2023-03-10 15:10:00,217.65,217.79,216.95,217.06,17760.0,207.8095,207.9432,207.1412,207.2462,17760.0
2023-03-10 15:20:00,216.93,217.57,216.86,217.53,11067.0,207.1221,207.7332,207.0553,207.695,11067.0
2023-03-10 15:30:00,217.48,217.59,216.99,216.99,23903.0,207.6472,207.7523,207.1794,207.1794,23903.0
2023-03-10 15:40:00,217.05,217.05,216.35,216.4,55459.0,207.2367,207.2367,206.5683,206.6161,55459.0
2023-03-10 15:50:00,216.35,216.53,215.95,216.08,190560.0,206.5683,206.7402,206.1864,206.3105,190560.0
2023-03-13 09:30:00,216.46,220.42,216.2,219.02,79341.0,206.6734,210.4543,206.4251,209.1176,79341.0
2023-03-13 09:40:00,218.76,219.31,218.0,219.06,24115.0,208.8694,209.3945,208.1437,209.1558,24115.0
2023-03-13 09:50:00,219.16,220.07,219.07,219.54,26561.0,209.2513,210.1201,209.1653,209.6141,26561.0
2023-03-13 10:00:00,219.53,219.56,218.25,218.25,24888.0,209.6046,209.6332,208.3824,208.3824,24888.0
2023-03-13 10:10:00,218.48,218.68,217.23,217.71,14076.0,208.602,208.793,207.4085,207.8668,14076.0
2023-03-13 10:20:00,217.6,217.82,217.16,217.32,18868.0,207.7618,207.9719,207.3417,207.4945,18868.0
2023-03-13 10:30:00,217.4,217.67,217.21,217.21,11800.0,207.5709,207.8286,207.3894,207.3894,11800.0
2023-03-13 10:40:00,217.31,218.99,217.07,218.99,19722.0,207.4849,209.089,207.2558,209.089,19722.0
2023-03-13 10:50:00,218.96,219.29,218.04,219.22,41307.0,209.0603,209.3754,208.1819,209.3086,41307.0
2023-03-13 11:00:00,219.25,219.87,219.17,219.17,35870.0,209.3372,209.9292,209.2608,209.2608,35870.0
2023-03-13 11:10:00,219.22,219.5,219.04,219.08,14268.0,209.3086,209.5759,209.1367,209.1749,14268.0
2023-03-13 11:20:00,219.19,219.41,218.33,219.28,19835.0,209.2799,209.49,208.4588,209.3659,19835.0
2023-03-13 11:30:00,219.36,219.44,218.46,218.55,16691.0,209.4422,209.5186,208.5829,208.6689,16691.0
2023-03-13 11:40:00,218.53,219.18,218.52,219.16,15156.0,208.6498,209.2704,208.6402,209.2513,15156.0
2023-03-13 11:50:00,219.06,219.09,218.34,219.01,15561.0,209.1558,209.1844,208.4684,209.1081,15561.0
2023-03-13 12:00:00,219.09,219.57,218.82,219.2,15313.0,209.1844,209.6427,208.9267,209.2895,15313.0
2023-03-13 12:10:00,219.1,219.1,218.46,218.54,16574.0,209.194,209.194,208.5829,208.6593,16574.0
2023-03-13 12:20:00,218.51,218.88,218.2,218.54,11554.0,208.6307,208.9839,208.3347,208.6593,11554.0
2023-03-13 12:30:00,218.55,218.63,218.29,218.44,14244.0,208.6689,208.7452,208.4206,208.5638,14244.0
2023-03-13 12:40:00,218.41,218.73,217.81,218.04,14665.0,208.5352,208.8407,207.9623,208.1819,14665.0
2023-03-13 12:50:00,218.03,218.16,217.8,217.92,9213.0,208.1724,208.2965,207.9528,208.0673,9213.0
2023-03-13 13:00:00,217.92,217.96,217.45,217.86,17362.0,208.0673,208.1055,207.6186,208.0101,17362.0
2023-03-13 13:10:00,217.89,218.12,217.7,217.78,15989.0,208.0387,208.2583,207.8573,207.9337,15989.0
2023-03-13 13:20:00,217.78,217.95,217.5,217.95,17348.0,207.9337,208.096,207.6663,208.096,17348.0
2023-03-13 13:30:00,217.96,218.81,217.82,218.77,24319.0,208.1055,208.9171,207.9719,208.8789,24319.0
2023-03-13 13:40:00,218.72,219.09,218.52,218.78,16646.0,208.8312,209.1844,208.6402,208.8885,16646.0
2023-03-13 13:50:00,218.87,218.89,218.4,218.76,11109.0,208.9744,208.9935,208.5256,208.8694,11109.0
2023-03-13 14:00:00,218.68,218.75,218.21,218.26,12329.0,208.793,208.8598,208.3442,208.392,12329.0
2023-03-13 14:10:00,218.23,218.38,218.04,218.23,10086.0,208.3633,208.5065,208.1819,208.3633,10086.0
2023-03-13 14:20:00,218.2,218.2,217.58,217.81,8290.0,208.3347,208.3347,207.7427,207.9623,8290.0
2023-03-13 14:30:00,217.81,218.09,217.56,217.68,13426.0,207.9623,208.2297,207.7236,207.8382,13426.0
2023-03-13 14:40:00,217.71,217.96,217.62,217.79,15739.0,207.8668,208.1055,207.7809,207.9432,15739.0
2023-03-13 14:50:00,217.8,217.99,217.66,217.72,19049.0,207.9528,208.1342,207.8191,207.8764,19049.0
2023-03-13 15:00:00,217.72,217.82,217.45,217.53,16231.0,207.8764,207.9719,207.6186,207.695,16231.0
2023-03-13 15:10:00,217.61,217.96,217.42,217.42,19183.0,207.7714,208.1055,207.5899,207.5899,19183.0
2023-03-13 15:20:00,217.42,217.42,216.82,217.01,31415.0,207.5899,207.5899,207.0171,207.1985,31415.0
2023-03-13 15:30:00,217.0,217.6,216.98,217.59,36582.0,207.1889,207.7618,207.1698,207.7523,36582.0
2023-03-13 15:40:00,217.56,217.57,217.17,217.41,47780.0,207.7236,207.7332,207.3513,207.5804,47780.0
2023-03-13 15:50:00,217.35,217.41,216.68,216.8,111025.0,207.5231,207.5804,206.8834,206.998,111025.0
2023-03-14 09:30:00,217.55,217.55,216.09,216.53,46184.0,207.7141,207.7141,206.3201,206.7402,46184.0
2023-03-14 09:40:00,216.48,216.77,215.21,215.42,71387.0,206.6924,206.9693,205.4799,205.6804,71387.0
2023-03-14 09:50:00,215.52,215.58,214.87,215.21,56334.0,205.7759,205.8331,205.1552,205.4799,56334.0
2023-03-14 10:00:00,215.22,215.53,214.72,215.4,43922.0,205.4894,205.7854,205.012,205.6613,43922.0
2023-03-14 10:10:00,215.36,215.66,215.13,215.3,31517.0,205.6231,205.9095,205.4035,205.5658,31517.0
2023-03-14 10:20:00,215.39,215.61,214.99,215.44,52715.0,205.6517,205.8618,205.2698,205.6995,52715.0
2023-03-14 10:30:00,215.44,215.81,215.36,215.47,40643.0,205.6995,206.0527,205.6231,205.7281,40643.0
2023-03-14 10:40:00,215.41,215.79,215.34,215.69,57922.0,205.6708,206.0336,205.604,205.9382,57922.0
2023-03-14 10:50:00,215.68,216.0,215.5,215.75,31397.0,205.9286,206.2342,205.7568,205.9955,31397.0
2023-03-14 11:00:00,215.83,216.1,215.63,215.77,24390.0,206.0718,206.3296,205.8809,206.0145,24390.0
2023-03-14 11:10:00,215.76,215.76,215.2,215.33,22882.0,206.005,206.005,205.4703,205.5944,22882.0
2023-03-14 11:20:00,215.24,215.24,214.9,215.1,19952.0,205.5085,205.5085,205.1839,205.3748,19952.0
2023-03-14 11:30:00,215.15,215.6,215.08,215.18,13526.0,205.4226,205.8522,205.3557,205.4512,13526.0
2023-03-14 11:40:00,215.17,215.33,214.97,215.24,31181.0,205.4417,205.5944,205.2507,205.5085,31181.0
2023-03-14 11:50:00,215.33,215.85,215.32,215.48,29109.0,205.5944,206.0909,205.5849,205.7377,29109.0
2023-03-14 12:00:00,215.52,215.7,215.09,215.19,17519.0,205.7759,205.9477,205.3653,205.4608,17519.0
2023-03-14 12:10:00,215.25,215.49,215.16,215.22,13799.0,205.5181,205.7472,205.4321,205.4894,13799.0
2023-03-14 12:20:00,215.22,215.22,214.9,215.1,9121.0,205.4894,205.4894,205.1839,205.3748,9121.0
2023-03-14 12:30:00,215.16,215.27,214.96,215.01,13269.0,205.4321,205.5372,205.2412,205.2889,13269.0
2023-03-14 12:40:00,215.03,215.06,214.54,215.03,12885.0,205.308,205.3366,204.8402,205.308,12885.0
2023-03-14 12:50:00,215.05,215.15,214.73,214.73,10317.0,205.3271,205.4226,205.0216,205.0216,10317.0
2023-03-14 13:00:00,214.74,215.01,214.73,214.77,19032.0,205.0311,205.2889,205.0216,205.0598,19032.0
2023-03-14 13:10:00,214.74,215.0,214.65,214.9,16605.0,205.0311,205.2794,204.9452,205.1839,16605.0
2023-03-14 13:20:00,214.91,215.05,214.56,214.92,14766.0,205.1934,205.3271,204.8593,205.203,14766.0
2023-03-14 13:30:00,214.82,214.94,214.73,214.94,15029.0,205.1075,205.2221,205.0216,205.2221,15029.0
2023-03-14 13:40:00,214.95,214.99,214.1,214.25,29882.0,205.2316,205.2698,204.4201,204.5633,29882.0
2023-03-14 13:50:00,214.25,214.37,214.02,214.27,14966.0,204.5633,204.6778,204.3437,204.5824,14966.0
2023-03-14 14:00:00,214.23,214.34,213.5,213.66,29338.0,204.5442,204.6492,203.8472,203.9999,29338.0
2023-03-14 14:10:00,213.72,213.85,213.51,213.68,15243.0,204.0572,204.1814,203.8567,204.019,15243.0
2023-03-14 14:20:00,213.63,214.15,213.53,214.1,18929.0,203.9713,204.4678,203.8758,204.4201,18929.0
2023-03-14 14:30:00,214.09,214.26,214.04,214.13,31064.0,204.4105,204.5728,204.3628,204.4487,31064.0
2023-03-14 14:40:00,214.13,214.54,213.99,214.32,23855.0,204.4487,204.8402,204.315,204.6301,23855.0
2023-03-14 14:50:00,214.23,214.46,213.91,213.97,30118.0,204.5442,204.7638,204.2386,204.2959,30118.0
2023-03-14 15:00:00,213.99,214.21,213.66,213.75,56235.0,204.315,204.5251,203.9999,204.0859,56235.0
2023-03-14 15:10:00,213.74,213.8,213.46,213.74,100627.0,204.0763,204.1336,203.809,204.0763,100627.0
2023-03-14 15:20:00,213.76,213.88,213.5,213.79,42990.0,204.0954,204.21,203.8472,204.1241,42990.0
2023-03-14 15:30:00,213.78,214.46,213.73,214.27,62880.0,204.1145,204.7638,204.0668,204.5824,62880.0
2023-03-14 15:40:00,214.23,215.0,214.13,214.94,84381.0,204.5442,205.2794,204.4487,205.2221,84381.0
2023-03-14 15:50:00,214.96,215.48,214.92,215.48,349053.0,205.2412,205.7377,205.203,205.7377,349053.0
2023-03-15 09:30:00,213.41,215.6,213.0,215.51,89242.0,203.7612,205.8522,203.3698,205.7663,89242.0
2023-03-15 09:40:00,215.53,217.27,215.44,216.58,48189.0,205.7854,207.4467,205.6995,206.7879,48189.0
2023-03-15 09:50:00,216.58,216.86,216.24,216.7,51009.0,206.7879,207.0553,206.4633,206.9025,51009.0
2023-03-15 10:00:00,216.66,217.12,216.48,216.88,36860.0,206.8643,207.3035,206.6924,207.0744,36860.0
2023-03-15 10:10:00,216.92,217.03,215.84,216.06,25682.0,207.1126,207.2176,206.0814,206.2914,25682.0
2023-03-15 10:20:00,216.1,217.0,215.62,216.71,25153.0,206.3296,207.1889,205.8713,206.912,25153.0
2023-03-15 10:30:00,216.84,217.05,216.49,216.6,34834.0,207.0362,207.2367,206.702,206.807,34834.0
2023-03-15 10:40:00,216.54,216.83,215.37,216.72,59926.0,206.7497,207.0266,205.6326,206.9216,59926.0
2023-03-15 10:50:00,216.73,217.06,216.38,217.06,49971.0,206.9311,207.2462,206.597,207.2462,49971.0
2023-03-15 11:00:00,217.01,217.01,216.25,216.78,24071.0,207.1985,207.1985,206.4728,206.9789,24071.0
2023-03-15 11:10:00,216.8,217.06,216.67,217.06,23988.0,206.998,207.2462,206.8739,207.2462,23988.0
2023-03-15 11:20:00,217.05,217.31,216.73,217.22,46328.0,207.2367,207.4849,206.9311,207.399,46328.0
2023-03-15 11:30:00,217.19,217.19,216.72,216.89,27246.0,207.3703,207.3703,206.9216,207.0839,27246.0
2023-03-15 11:40:00,216.88,217.76,216.86,217.26,18835.0,207.0744,207.9146,207.0553,207.4372,18835.0
2023-03-15 11:50:00,217.19,217.48,216.87,217.25,17698.0,207.3703,207.6472,207.0648,207.4276,17698.0
2023-03-15 12:00:00,217.3,217.51,216.98,217.0,13308.0,207.4754,207.6759,207.1698,207.1889,13308.0
2023-03-15 12:10:00,216.98,217.33,216.78,216.95,21444.0,207.1698,207.504,206.9789,207.1412,21444.0
2023-03-15 12:20:00,216.94,216.96,216.4,216.96,20546.0,207.1317,207.1507,206.6161,207.1507,20546.0
2023-03-15 12:30:00,216.92,217.56,216.92,217.26,30233.0,207.1126,207.7236,207.1126,207.4372,30233.0
2023-03-15 12:40:00,217.24,217.45,216.94,217.41,28310.0,207.4181,207.6186,207.1317,207.5804,28310.0
2023-03-15 12:50:00,217.46,217.47,217.07,217.11,17736.0,207.6281,207.6377,207.2558,207.294,17736.0
2023-03-15 13:00:00,217.09,217.25,216.73,217.11,15076.0,207.2749,207.4276,206.9311,207.294,15076.0
2023-03-15 13:10:00,217.08,217.47,217.07,217.41,18382.0,207.2653,207.6377,207.2558,207.5804,18382.0
2023-03-15 13:20:00,217.42,217.63,217.32,217.54,18722.0,207.5899,207.7905,207.4945,207.7045,18722.0
2023-03-15 13:30:00,217.54,217.74,217.45,217.52,20852.0,207.7045,207.8955,207.6186,207.6854,20852.0
2023-03-15 13:40:00,217.51,217.68,217.33,217.41,13368.0,207.6759,207.8382,207.504,207.5804,13368.0
2023-03-15 13:50:00,217.39,217.74,217.39,217.56,22126.0,207.5613,207.8955,207.5613,207.7236,22126.0
2023-03-15 14:00:00,217.6,217.75,217.57,217.63,19775.0,207.7618,207.905,207.7332,207.7905,19775.0
2023-03-15 14:10:00,217.67,217.71,217.4,217.66,19651.0,207.8286,207.8668,207.5709,207.8191,19651.0
2023-03-15 14:20:00,217.68,218.29,217.59,217.8,56297.0,207.8382,208.4206,207.7523,207.9528,56297.0
2023-03-15 14:30:00,217.83,218.31,217.75,218.09,35613.0,207.9814,208.4397,207.905,208.2297,35613.0
2023-03-15 14:40:00,218.01,218.24,217.59,217.59,30336.0,208.1533,208.3729,207.7523,207.7523,30336.0
2023-03-15 14:50:00,217.62,218.61,217.51,218.52,28114.0,207.7809,208.7261,207.6759,208.6402,28114.0
2023-03-15 15:00:00,218.59,218.96,218.28,218.44,25027.0,208.7071,209.0603,208.4111,208.5638,25027.0
2023-03-15 15:10:00,218.35,218.48,217.99,218.24,58634.0,208.4779,208.602,208.1342,208.3729,58634.0
2023-03-15 15:20:00,218.19,218.57,218.11,218.22,36979.0,208.3251,208.688,208.2488,208.3538,36979.0
2023-03-15 15:30:00,218.25,218.28,217.83,218.06,50312.0,208.3824,208.4111,207.9814,208.201,50312.0
2023-03-15 15:40:00,218.06,218.12,217.62,218.09,69322.0,208.201,208.2583,207.7809,208.2297,69322.0
2023-03-15 15:50:00,218.08,218.9,217.68,218.75,189950.0,208.2201,209.003,207.8382,208.8598,189950.0
2023-03-16 09:30:00,215.81,219.99,215.0,219.69,127315.0,206.0527,210.0438,205.2794,209.7573,127315.0
2023-03-16 09:40:00,219.85,220.92,218.31,218.31,76581.0,209.9101,210.9317,208.4397,208.4397,76581.0
2023-03-16 09:50:00,218.43,219.32,216.72,216.96,37461.0,208.5543,209.404,206.9216,207.1507,37461.0
2023-03-16 10:00:00,217.07,217.7,215.08,216.84,66956.0,207.2558,207.8573,205.3557,207.0362,66956.0
2023-03-16 10:10:00,216.61,216.61,214.32,214.93,53342.0,206.8166,206.8166,204.6301,205.2125,53342.0
2023-03-16 10:20:00,214.85,215.66,214.54,214.87,32827.0,205.1361,205.9095,204.8402,205.1552,32827.0
2023-03-16 10:30:00,214.94,216.03,214.92,215.79,21738.0,205.2221,206.2628,205.203,206.0336,21738.0
2023-03-16 10:40:00,215.76,216.29,215.0,215.0,24903.0,206.005,206.511,205.2794,205.2794,24903.0
2023-03-16 10:50:00,215.01,216.24,214.98,215.8,47263.0,205.2889,206.4633,205.2603,206.0432,47263.0
2023-03-16 11:00:00,215.9,216.58,215.5,216.35,17364.0,206.1387,206.7879,205.7568,206.5683,17364.0
2023-03-16 11:10:00,216.52,216.69,216.14,216.24,17863.0,206.7306,206.893,206.3678,206.4633,17863.0
2023-03-16 11:20:00,216.34,216.58,215.96,216.15,20970.0,206.5588,206.7879,206.196,206.3774,20970.0
2023-03-16 11:30:00,216.2,216.49,215.93,216.11,19709.0,206.4251,206.702,206.1673,206.3392,19709.0
2023-03-16 11:40:00,216.16,216.46,216.01,216.21,19852.0,206.3869,206.6734,206.2437,206.4347,19852.0
2023-03-16 11:50:00,216.06,216.15,215.3,215.3,17208.0,206.2914,206.3774,205.5658,205.5658,17208.0
2023-03-16 12:00:00,215.28,215.38,214.45,214.53,30693.0,205.5467,205.6422,204.7542,204.8306,30693.0
2023-03-16 12:10:00,214.48,214.96,214.4,214.74,44077.0,204.7829,205.2412,204.7065,205.0311,44077.0
2023-03-16 12:20:00,214.74,214.75,214.16,214.51,31768.0,205.0311,205.0407,204.4773,204.8115,31768.0
2023-03-16 12:30:00,214.51,215.07,214.16,214.98,22089.0,204.8115,205.3462,204.4773,205.2603,22089.0
2023-03-16 12:40:00,215.07,215.1,214.58,214.67,12781.0,205.3462,205.3748,204.8784,204.9643,12781.0
2023-03-16 12:50:00,214.81,214.89,214.49,214.69,19836.0,205.098,205.1743,204.7924,204.9834,19836.0
2023-03-16 13:00:00,214.64,214.83,214.48,214.55,25703.0,204.9356,205.117,204.7829,204.8497,25703.0
2023-03-16 13:10:00,214.58,214.58,213.3,213.36,31077.0,204.8784,204.8784,203.6562,203.7135,31077.0
2023-03-16 13:20:00,213.3,213.8,213.24,213.4,55739.0,203.6562,204.1336,203.5989,203.7517,55739.0
2023-03-16 13:30:00,213.4,213.59,212.72,212.77,30288.0,203.7517,203.9331,203.1024,203.1502,30288.0
2023-03-16 13:40:00,212.81,213.48,212.63,213.41,46986.0,203.1884,203.8281,203.0165,203.7612,46986.0
2023-03-16 13:50:00,213.39,214.1,213.04,213.97,31628.0,203.7422,204.4201,203.408,204.2959,31628.0
2023-03-16 14:00:00,213.98,214.19,213.43,213.48,24115.0,204.3055,204.506,203.7803,203.8281,24115.0
2023-03-16 14:10:00,213.53,213.58,212.38,212.39,37247.0,203.8758,203.9236,202.7778,202.7874,37247.0
2023-03-16 14:20:00,212.52,213.1,212.13,212.65,45735.0,202.9115,203.4653,202.5391,203.0356,45735.0
2023-03-16 14:30:00,212.62,212.66,211.54,212.53,47914.0,203.007,203.0452,201.9758,202.921,47914.0
2023-03-16 14:40:00,212.57,212.75,212.0,212.08,30756.0,202.9592,203.1311,202.415,202.4914,30756.0
2023-03-16 14:50:00,212.13,212.55,211.98,212.38,38864.0,202.5391,202.9401,202.3959,202.7778,38864.0
2023-03-16 15:00:00,212.43,213.14,212.41,212.84,25683.0,202.8256,203.5035,202.8065,203.217,25683.0
2023-03-16 15:10:00,212.78,213.17,212.76,213.03,30998.0,203.1597,203.5321,203.1406,203.3984,30998.0
2023-03-16 15:20:00,213.06,213.34,212.92,213.0,42292.0,203.4271,203.6944,203.2934,203.3698,42292.0
2023-03-16 15:30:00,212.96,212.98,212.11,212.59,52516.0,203.3316,203.3507,202.52,202.9783,52516.0
2023-03-16 15:40:00,212.59,212.82,211.89,212.02,123219.0,202.9783,203.1979,202.31,202.4341,123219.0
2023-03-16 15:50:00,212.06,212.4,211.81,212.03,263092.0,202.4723,202.7969,202.2336,202.4436,263092.0
2023-03-17 09:30:00,211.53,212.15,210.64,211.55,219701.0,201.9662,202.5582,201.1165,201.9853,219701.0
2023-03-17 09:40:00,211.75,212.19,211.43,211.57,35907.0,202.1763,202.5964,201.8708,202.0044,35907.0
2023-03-17 09:50:00,211.51,211.54,210.71,211.08,22991.0,201.9472,201.9758,201.1833,201.5366,22991.0
2023-03-17 10:00:00,211.22,211.5,210.4,210.43,27566.0,201.6703,201.9376,200.8873,200.916,27566.0
2023-03-17 10:10:00,210.42,210.71,209.75,209.91,43382.0,200.9064,201.1833,200.2667,200.4195,43382.0
2023-03-17 10:20:00,209.82,210.12,209.47,209.83,27748.0,200.3336,200.62,199.9994,200.3431,27748.0
2023-03-17 10:30:00,209.91,210.0,209.39,209.5,22415.0,200.4195,200.5054,199.923,200.028,22415.0
2023-03-17 10:40:00,209.38,209.44,208.6,209.13,57983.0,199.9135,199.9707,199.1687,199.6748,57983.0
2023-03-17 10:50:00,209.16,209.84,208.96,209.62,64190.0,199.7034,200.3527,199.5124,200.1426,64190.0
2023-03-17 11:00:00,209.57,210.99,209.47,210.81,49903.0,200.0949,201.4507,199.9994,201.2788,49903.0
2023-03-17 11:10:00,210.76,210.95,210.53,210.72,24677.0,201.2311,201.4125,201.0115,201.1929,24677.0
2023-03-17 11:20:00,210.67,210.85,210.33,210.59,22590.0,201.1451,201.317,200.8205,201.0687,22590.0
2023-03-17 11:30:00,210.56,210.73,210.07,210.12,16575.0,201.0401,201.2024,200.5723,200.62,16575.0
2023-03-17 11:40:00,210.18,210.21,209.64,209.75,29941.0,200.6773,200.7059,200.1617,200.2667,29941.0
2023-03-17 11:50:00,209.7,210.04,209.2,209.73,26834.0,200.219,200.5436,199.7416,200.2476,26834.0
2023-03-17 12:00:00,209.73,209.94,209.43,209.64,13331.0,200.2476,200.4481,199.9612,200.1617,13331.0
2023-03-17 12:10:00,209.59,209.68,209.21,209.26,20279.0,200.114,200.1999,199.7511,199.7989,20279.0
2023-03-17 12:20:00,209.25,209.31,208.15,208.17,44402.0,199.7893,199.8466,198.7391,198.7582,44402.0
2023-03-17 12:30:00,208.2,209.61,208.15,208.8,34949.0,198.7868,200.1331,198.7391,199.3597,34949.0
2023-03-17 12:40:00,208.73,208.96,208.7,208.72,26775.0,199.2928,199.5124,199.2642,199.2833,26775.0
2023-03-17 12:50:00,208.77,208.87,208.06,208.08,44497.0,199.331,199.4265,198.6531,198.6722,44497.0
2023-03-17 13:00:00,208.23,209.18,208.21,208.87,47320.0,198.8154,199.7225,198.7964,199.4265,47320.0
2023-03-17 13:10:00,208.78,209.01,208.59,208.94,27125.0,199.3406,199.5602,199.1592,199.4933,27125.0
2023-03-17 13:20:00,209.0,209.19,208.75,208.9,39516.0,199.5506,199.732,199.3119,199.4552,39516.0
2023-03-17 13:30:00,208.86,209.01,208.56,208.9,27102.0,199.417,199.5602,199.1305,199.4552,27102.0
2023-03-17 13:40:00,208.86,208.91,208.6,208.7,23060.0,199.417,199.4647,199.1687,199.2642,23060.0
2023-03-17 13:50:00,208.66,208.71,208.08,208.11,31135.0,199.226,199.2737,198.6722,198.7009,31135.0
2023-03-17 14:00:00,208.11,208.39,207.62,207.66,48516.0,198.7009,198.9682,198.233,198.2712,48516.0
2023-03-17 14:10:00,207.62,207.69,207.37,207.64,28487.0,198.233,198.2999,197.9943,198.2521,28487.0
2023-03-17 14:20:00,207.65,207.65,207.01,207.18,30769.0,198.2617,198.2617,197.6506,197.8129,30769.0
2023-03-17 14:30:00,207.18,207.79,207.17,207.57,30911.0,197.8129,198.3953,197.8034,198.1853,30911.0
2023-03-17 14:40:00,207.56,207.73,207.27,207.28,19293.0,198.1757,198.3381,197.8989,197.9084,19293.0
2023-03-17 14:50:00,207.28,207.96,207.04,207.7,45957.0,197.9084,198.5577,197.6793,198.3094,45957.0
2023-03-17 15:00:00,207.78,208.17,207.22,207.23,24557.0,198.3858,198.7582,197.8511,197.8607,24557.0
2023-03-17 15:10:00,207.17,207.87,207.15,207.56,25551.0,197.8034,198.4717,197.7843,198.1757,25551.0
2023-03-17 15:20:00,207.56,208.03,207.33,207.92,36792.0,198.1757,198.6245,197.9561,198.5195,36792.0
2023-03-17 15:30:00,207.88,208.24,207.57,208.14,74507.0,198.4813,198.825,198.1853,198.7295,74507.0
2023-03-17 15:40:00,208.14,208.37,207.57,207.76,120062.0,198.7295,198.9491,198.1853,198.3667,120062.0
2023-03-17 15:50:00,207.71,209.12,207.17,208.83,520180.0,198.319,199.6652,197.8034,199.3883,520180.0
2023-03-20 09:30:00,208.64,210.84,208.18,210.68,46165.0,199.2069,201.3074,198.7677,201.1547,46165.0
2023-03-20 09:40:00,210.5,211.44,210.09,211.19,33297.0,200.9828,201.8803,200.5914,201.6416,33297.0
2023-03-20 09:50:00,211.19,211.63,210.87,211.38,15504.0,201.6416,202.0617,201.3361,201.823,15504.0
2023-03-20 10:00:00,211.42,211.63,210.01,210.01,32751.0,201.8612,202.0617,200.515,200.515,32751.0
2023-03-20 10:10:00,209.92,210.34,209.69,209.73,17185.0,200.429,200.8301,200.2094,200.2476,17185.0
2023-03-20 10:20:00,209.74,210.59,209.69,210.32,13128.0,200.2572,201.0687,200.2094,200.811,13128.0
2023-03-20 10:30:00,210.41,211.0,210.28,211.0,17123.0,200.8969,201.4602,200.7728,201.4602,17123.0
2023-03-20 10:40:00,211.04,211.12,210.48,210.76,10705.0,201.4984,201.5748,200.9637,201.2311,10705.0
2023-03-20 10:50:00,210.81,211.3,210.39,211.3,42040.0,201.2788,201.7466,200.8778,201.7466,42040.0
2023-03-20 11:00:00,211.3,211.74,211.15,211.16,25009.0,201.7466,202.1668,201.6034,201.613,25009.0
2023-03-20 11:10:00,211.15,211.23,210.89,210.98,29941.0,201.6034,201.6798,201.3552,201.4411,29941.0
2023-03-20 11:20:00,210.97,211.45,210.89,211.42,18047.0,201.4316,201.8899,201.3552,201.8612,18047.0
2023-03-20 11:30:00,211.48,211.67,211.26,211.67,27308.0,201.9185,202.0999,201.7085,202.0999,27308.0
2023-03-20 11:40:00,211.63,211.74,211.44,211.44,12186.0,202.0617,202.1668,201.8803,201.8803,12186.0
2023-03-20 11:50:00,211.6,211.78,211.39,211.5,15983.0,202.0331,202.2049,201.8326,201.9376,15983.0
2023-03-20 12:00:00,211.48,211.57,210.92,210.92,21185.0,201.9185,202.0044,201.3838,201.3838,21185.0
2023-03-20 12:10:00,210.91,210.99,210.32,210.61,23312.0,201.3743,201.4507,200.811,201.0878,23312.0
2023-03-20 12:20:00,210.64,211.12,210.52,210.79,18719.0,201.1165,201.5748,201.0019,201.2597,18719.0
2023-03-20 12:30:00,210.85,211.03,210.72,210.97,10522.0,201.317,201.4889,201.1929,201.4316,10522.0
2023-03-20 12:40:00,211.0,211.09,210.85,211.0,11629.0,201.4602,201.5461,201.317,201.4602,11629.0
2023-03-20 12:50:00,211.02,211.25,211.0,211.19,12749.0,201.4793,201.6989,201.4602,201.6416,12749.0
2023-03-20 13:00:00,211.16,211.45,211.13,211.4,23635.0,201.613,201.8899,201.5843,201.8421,23635.0
2023-03-20 13:10:00,211.44,211.75,211.42,211.42,15039.0,201.8803,202.1763,201.8612,201.8612,15039.0
2023-03-20 13:20:00,211.46,211.59,211.36,211.47,19054.0,201.8994,202.0235,201.8039,201.909,19054.0
2023-03-20 13:30:00,211.43,211.45,210.6,210.64,14989.0,201.8708,201.8899,201.0783,201.1165,14989.0
2023-03-20 13:40:00,210.67,210.82,210.33,210.33,24001.0,201.1451,201.2883,200.8205,200.8205,24001.0
2023-03-20 13:50:00,210.35,210.57,210.12,210.52,13259.0,200.8396,201.0497,200.62,201.0019,13259.0
2023-03-20 14:00:00,210.52,210.72,210.45,210.72,20334.0,201.0019,201.1929,200.9351,201.1929,20334.0
2023-03-20 14:10:00,210.7,210.94,210.41,210.41,17203.0,201.1738,201.4029,200.8969,200.8969,17203.0
2023-03-20 14:20:00,210.34,210.53,210.21,210.34,11335.0,200.8301,201.0115,200.7059,200.8301,11335.0
2023-03-20 14:30:00,210.34,210.39,209.79,209.89,17382.0,200.8301,200.8778,200.3049,200.4004,17382.0
2023-03-20 14:40:00,209.9,210.03,209.65,209.96,17262.0,200.4099,200.5341,200.1712,200.4672,17262.0
2023-03-20 14:50:00,209.99,210.1,209.71,209.86,25780.0,200.4959,200.6009,200.2285,200.3718,25780.0
2023-03-20 15:00:00,209.86,210.0,209.68,209.73,19553.0,200.3718,200.5054,200.1999,200.2476,19553.0
2023-03-20 15:10:00,209.66,209.96,209.65,209.77,24690.0,200.1808,200.4672,200.1712,200.2858,24690.0
2023-03-20 15:20:00,209.71,209.92,209.44,209.79,22520.0,200.2285,200.429,199.9707,200.3049,22520.0
2023-03-20 15:30:00,209.79,210.26,209.75,210.11,42442.0,200.3049,200.7537,200.2667,200.6105,42442.0
2023-03-20 15:40:00,210.09,210.52,210.09,210.41,46456.0,200.5914,201.0019,200.5914,200.8969,46456.0
2023-03-20 15:50:00,210.44,210.71,210.12,210.34,121678.0,200.9255,201.1833,200.62,200.8301,121678.0
2023-03-21 09:30:00,211.75,211.85,209.53,209.96,61455.0,202.1763,202.2718,200.0567,200.4672,61455.0
2023-03-21 09:40:00,210.0,210.07,209.21,209.48,23486.0,200.5054,200.5723,199.7511,200.0089,23486.0
2023-03-21 09:50:00,209.49,209.49,208.91,209.14,23242.0,200.0185,200.0185,199.4647,199.6843,23242.0
2023-03-21 10:00:00,209.15,209.48,208.84,208.84,27257.0,199.6939,200.0089,199.3979,199.3979,27257.0
2023-03-21 10:10:00,208.82,209.53,208.82,209.4,30071.0,199.3788,200.0567,199.3788,199.9326,30071.0
2023-03-21 10:20:00,209.52,210.32,209.47,210.22,43700.0,200.0471,200.811,199.9994,200.7155,43700.0
2023-03-21 10:30:00,210.15,210.55,210.11,210.43,16610.0,200.6486,201.0306,200.6105,200.916,16610.0
2023-03-21 10:40:00,210.47,210.48,209.89,210.15,20943.0,200.9542,200.9637,200.4004,200.6486,20943.0
2023-03-21 10:50:00,210.13,210.13,209.54,209.61,10520.0,200.6295,200.6295,200.0662,200.1331,10520.0
2023-03-21 11:00:00,209.61,209.62,208.97,209.39,20451.0,200.1331,200.1426,199.522,199.923,20451.0
2023-03-21 11:10:00,209.34,209.59,209.25,209.39,12168.0,199.8753,200.114,199.7893,199.923,12168.0
2023-03-21 11:20:00,209.45,209.67,209.37,209.49,14507.0,199.9803,200.1903,199.9039,200.0185,14507.0
2023-03-21 11:30:00,209.51,209.84,209.51,209.56,20399.0,200.0376,200.3527,200.0376,200.0853,20399.0
2023-03-21 11:40:00,209.66,209.73,209.4,209.68,11204.0,200.1808,200.2476,199.9326,200.1999,11204.0
2023-03-21 11:50:00,209.62,209.73,209.47,209.59,13064.0,200.1426,200.2476,199.9994,200.114,13064.0
2023-03-21 12:00:00,209.59,209.71,209.49,209.61,11647.0,200.114,200.2285,200.0185,200.1331,11647.0
2023-03-21 12:10:00,209.56,209.76,209.38,209.41,11764.0,200.0853,200.2763,199.9135,199.9421,11764.0
2023-03-21 12:20:00,209.41,209.43,209.17,209.36,10604.0,199.9421,199.9612,199.7129,199.8944,10604.0
2023-03-21 12:30:00,209.34,209.62,209.33,209.4,9986.0,199.8753,200.1426,199.8657,199.9326,9986.0
2023-03-21 12:40:00,209.37,209.38,208.92,208.94,8179.0,199.9039,199.9135,199.4743,199.4933,8179.0
2023-03-21 12:50:00,208.97,209.18,208.3,208.3,21205.0,199.522,199.7225,198.8823,198.8823,21205.0
2023-03-21 13:00:00,208.37,208.53,208.18,208.19,27183.0,198.9491,199.1019,198.7677,198.7773,27183.0
2023-03-21 13:10:00,208.26,208.3,207.91,208.1,56378.0,198.8441,198.8823,198.5099,198.6913,56378.0
2023-03-21 13:20:00,208.14,208.15,207.99,208.0,39738.0,198.7295,198.7391,198.5863,198.5958,39738.0
2023-03-21 13:30:00,208.1,208.81,208.05,208.33,72167.0,198.6913,199.3692,198.6436,198.9109,72167.0
2023-03-21 13:40:00,208.38,208.54,208.2,208.32,15420.0,198.9587,199.1114,198.7868,198.9014,15420.0
2023-03-21 13:50:00,208.32,208.34,207.96,208.03,10599.0,198.9014,198.9205,198.5577,198.6245,10599.0
2023-03-21 14:00:00,208.06,208.41,208.04,208.2,13937.0,198.6531,198.9873,198.634,198.7868,13937.0
2023-03-21 14:10:00,208.21,208.26,208.03,208.16,24253.0,198.7964,198.8441,198.6245,198.7486,24253.0
2023-03-21 14:20:00,208.2,208.85,208.2,208.49,23609.0,198.7868,199.4074,198.7868,199.0637,23609.0
2023-03-21 14:30:00,208.5,209.06,208.5,208.68,22639.0,199.0732,199.6079,199.0732,199.2451,22639.0
2023-03-21 14:40:00,208.73,209.04,208.6,209.02,19231.0,199.2928,199.5888,199.1687,199.5697,19231.0
2023-03-21 14:50:00,209.02,209.24,208.88,209.1,15020.0,199.5697,199.7798,199.4361,199.6461,15020.0
2023-03-21 15:00:00,209.1,209.4,209.03,209.37,10436.0,199.6461,199.9326,199.5793,199.9039,10436.0
2023-03-21 15:10:00,209.37,209.8,209.37,209.56,14840.0,199.9039,200.3145,199.9039,200.0853,14840.0
2023-03-21 15:20:00,209.68,209.68,209.46,209.5,12503.0,200.1999,200.1999,199.9898,200.028,12503.0
2023-03-21 15:30:00,209.48,209.71,209.46,209.71,31004.0,200.0089,200.2285,199.9898,200.2285,31004.0
2023-03-21 15:40:00,209.73,209.93,209.66,209.83,31425.0,200.2476,200.4386,200.1808,200.3431,31425.0
2023-03-21 15:50:00,209.81,210.09,209.65,210.04,106126.0,200.324,200.5914,200.1712,200.5436,106126.0
2023-03-22 09:30:00,209.69,210.09,208.84,209.25,50307.0,200.2094,200.5914,199.3979,199.7893,50307.0
2023-03-22 09:40:00,209.09,209.41,209.03,209.11,8490.0,199.6366,199.9421,199.5793,199.6557,8490.0
2023-03-22 09:50:00,209.13,209.27,208.84,209.27,14871.0,199.6748,199.8084,199.3979,199.8084,14871.0
2023-03-22 10:00:00,209.19,209.32,208.56,209.13,10661.0,199.732,199.8562,199.1305,199.6748,10661.0
2023-03-22 10:10:00,209.26,209.52,209.09,209.13,9954.0,199.7989,200.0471,199.6366,199.6748,9954.0
2023-03-22 10:20:00,209.18,209.53,209.09,209.47,8407.0,199.7225,200.0567,199.6366,199.9994,8407.0
2023-03-22 10:30:00,209.52,209.56,209.22,209.46,10050.0,200.0471,200.0853,199.7607,199.9898,10050.0
2023-03-22 10:40:00,209.5,209.51,209.01,209.28,7881.0,200.028,200.0376,199.5602,199.818,7881.0
2023-03-22 10:50:00,209.25,209.35,208.74,208.79,25946.0,199.7893,199.8848,199.3024,199.3501,25946.0
2023-03-22 11:00:00,208.79,209.16,208.58,208.58,15376.0,199.3501,199.7034,199.1496,199.1496,15376.0
2023-03-22 11:10:00,208.53,208.67,208.46,208.54,7572.0,199.1019,199.2356,199.0351,199.1114,7572.0
2023-03-22 11:20:00,208.6,209.11,208.47,208.76,17167.0,199.1687,199.6557,199.0446,199.3215,17167.0
2023-03-22 11:30:00,208.95,209.05,208.79,208.84,7906.0,199.5029,199.5984,199.3501,199.3979,7906.0
2023-03-22 11:40:00,208.84,209.01,208.83,208.87,9315.0,199.3979,199.5602,199.3883,199.4265,9315.0
2023-03-22 11:50:00,208.87,208.91,208.68,208.91,5435.0,199.4265,199.4647,199.2451,199.4647,5435.0
2023-03-22 12:00:00,208.93,209.11,208.81,209.04,18100.0,199.4838,199.6557,199.3692,199.5888,18100.0
2023-03-22 12:10:00,209.03,209.36,209.02,209.06,51215.0,199.5793,199.8944,199.5697,199.6079,51215.0
2023-03-22 12:20:00,209.08,209.61,209.02,209.17,20846.0,199.627,200.1331,199.5697,199.7129,20846.0
2023-03-22 12:30:00,209.21,209.39,209.12,209.12,6940.0,199.7511,199.923,199.6652,199.6652,6940.0
2023-03-22 12:40:00,209.14,209.31,209.02,209.03,7434.0,199.6843,199.8466,199.5697,199.5793,7434.0
2023-03-22 12:50:00,209.01,209.44,209.0,209.19,6883.0,199.5602,199.9707,199.5506,199.732,6883.0
2023-03-22 13:00:00,209.19,209.25,208.77,208.82,7712.0,199.732,199.7893,199.331,199.3788,7712.0
2023-03-22 13:10:00,208.83,208.88,208.71,208.86,4478.0,199.3883,199.4361,199.2737,199.417,4478.0
2023-03-22 13:20:00,208.85,209.14,208.8,209.14,7745.0,199.4074,199.6843,199.3597,199.6843,7745.0
2023-03-22 13:30:00,209.13,209.3,209.02,209.29,3518.0,199.6748,199.8371,199.5697,199.8275,3518.0
2023-03-22 13:40:00,209.24,209.53,209.23,209.48,5177.0,199.7798,200.0567,199.7702,200.0089,5177.0
2023-03-22 13:50:00,209.45,209.49,209.16,209.16,4375.0,199.9803,200.0185,199.7034,199.7034,4375.0
2023-03-22 14:00:00,209.14,210.17,209.14,209.56,12609.0,199.6843,200.6677,199.6843,200.0853,12609.0
2023-03-22 14:10:00,209.58,209.71,209.18,209.63,7637.0,200.1044,200.2285,199.7225,200.1522,7637.0
2023-03-22 14:20:00,209.6,209.63,208.98,209.02,8769.0,200.1235,200.1522,199.5315,199.5697,8769.0
2023-03-22 14:30:00,209.13,209.49,208.6,209.03,9728.0,199.6748,200.0185,199.1687,199.5793,9728.0
2023-03-22 14:40:00,209.27,209.8,209.22,209.55,12027.0,199.8084,200.3145,199.7607,200.0758,12027.0
2023-03-22 14:50:00,209.48,209.6,208.59,208.63,12965.0,200.0089,200.1235,199.1592,199.1974,12965.0
2023-03-22 15:00:00,208.56,208.74,207.64,207.73,32101.0,199.1305,199.3024,198.2521,198.3381,32101.0
2023-03-22 15:10:00,207.89,208.51,207.61,208.35,15417.0,198.4908,199.0828,198.2235,198.93,15417.0
2023-03-22 15:20:00,208.25,208.76,208.18,208.69,23851.0,198.8345,199.3215,198.7677,199.2547,23851.0
2023-03-22 15:30:00,208.76,208.81,207.79,208.0,17446.0,199.3215,199.3692,198.3953,198.5958,17446.0
2023-03-22 15:40:00,208.06,208.17,207.2,207.35,38478.0,198.6531,198.7582,197.832,197.9752,38478.0
2023-03-22 15:50:00,207.27,207.33,206.29,206.31,217002.0,197.8989,197.9561,196.9632,196.9823,217002.0
2023-03-23 09:30:00,205.21,206.1,203.61,204.87,67553.0,195.932,196.7818,194.4043,195.6074,67553.0
2023-03-23 09:40:00,204.86,205.61,204.36,205.21,35876.0,195.5978,196.3139,195.1204,195.932,35876.0
2023-03-23 09:50:00,205.26,205.5,205.1,205.23,10698.0,195.9797,196.2089,195.827,195.9511,10698.0
2023-03-23 10:00:00,205.26,206.21,205.26,205.68,46983.0,195.9797,196.8868,195.9797,196.3807,46983.0
2023-03-23 10:10:00,205.66,205.68,204.91,204.92,22662.0,196.3616,196.3807,195.6456,195.6551,22662.0
2023-03-23 10:20:00,204.91,204.91,204.34,204.53,8655.0,195.6456,195.6456,195.1013,195.2827,8655.0
2023-03-23 10:30:00,204.49,204.82,204.17,204.17,13188.0,195.2445,195.5596,194.939,194.939,13188.0
2023-03-23 10:40:00,204.23,204.58,203.95,204.51,26207.0,194.9963,195.3305,194.729,195.2636,26207.0
2023-03-23 10:50:00,204.45,205.04,204.45,205.02,25112.0,195.2064,195.7697,195.2064,195.7506,25112.0
2023-03-23 11:00:00,205.03,205.7,205.03,205.54,27634.0,195.7601,196.3998,195.7601,196.2471,27634.0
2023-03-23 11:10:00,205.62,205.92,205.42,205.42,13486.0,196.3235,196.6099,196.1325,196.1325,13486.0
2023-03-23 11:20:00,205.49,205.63,205.27,205.27,17812.0,196.1993,196.333,195.9893,195.9893,17812.0
2023-03-23 11:30:00,205.33,205.57,205.31,205.32,11548.0,196.0466,196.2757,196.0275,196.037,11548.0
2023-03-23 11:40:00,205.32,205.55,205.03,205.52,16792.0,196.037,196.2566,195.7601,196.228,16792.0
2023-03-23 11:50:00,205.52,205.59,205.19,205.19,14137.0,196.228,196.2948,195.9129,195.9129,14137.0
2023-03-23 12:00:00,205.22,205.61,205.17,205.36,28956.0,195.9415,196.3139,195.8938,196.0752,28956.0
2023-03-23 12:10:00,205.31,205.53,205.23,205.3,23407.0,196.0275,196.2375,195.9511,196.0179,23407.0
2023-03-23 12:20:00,205.27,205.42,205.1,205.14,18075.0,195.9893,196.1325,195.827,195.8652,18075.0
2023-03-23 12:30:00,205.14,205.29,204.55,204.89,35879.0,195.8652,196.0084,195.3018,195.6265,35879.0
2023-03-23 12:40:00,204.87,205.23,204.73,205.17,14096.0,195.6074,195.9511,195.4737,195.8938,14096.0
2023-03-23 12:50:00,205.16,205.4,205.02,205.02,12242.0,195.8843,196.1134,195.7506,195.7506,12242.0
2023-03-23 13:00:00,204.92,205.08,204.85,204.98,14225.0,195.6551,195.8079,195.5883,195.7124,14225.0
2023-03-23 13:10:00,204.98,205.06,204.87,205.0,13457.0,195.7124,195.7888,195.6074,195.7315,13457.0
2023-03-23 13:20:00,205.02,205.07,204.73,204.99,22761.0,195.7506,195.7983,195.4737,195.7219,22761.0
2023-03-23 13:30:00,204.95,205.03,204.88,204.96,12116.0,195.6837,195.7601,195.6169,195.6933,12116.0
2023-03-23 13:40:00,204.93,205.07,204.72,204.87,16640.0,195.6646,195.7983,195.4641,195.6074,16640.0
2023-03-23 13:50:00,204.9,204.95,204.53,204.81,50984.0,195.636,195.6837,195.2827,195.5501,50984.0
2023-03-23 14:00:00,204.86,205.08,204.84,204.9,17220.0,195.5978,195.8079,195.5787,195.636,17220.0
2023-03-23 14:10:00,204.9,205.0,204.84,204.95,12062.0,195.636,195.7315,195.5787,195.6837,12062.0
2023-03-23 14:20:00,204.92,204.93,204.28,204.33,48995.0,195.6551,195.6646,195.044,195.0918,48995.0
2023-03-23 14:30:00,204.33,204.45,204.18,204.32,31878.0,195.0918,195.2064,194.9486,195.0822,31878.0
2023-03-23 14:40:00,204.32,204.32,203.71,203.81,48830.0,195.0822,195.0822,194.4998,194.5953,48830.0
2023-03-23 14:50:00,203.8,203.8,203.15,203.58,15789.0,194.5857,194.5857,193.9651,194.3757,15789.0
2023-03-23 15:00:00,203.62,204.35,203.48,203.81,15907.0,194.4139,195.1109,194.2802,194.5953,15907.0
2023-03-23 15:10:00,203.86,203.91,203.01,203.01,21232.0,194.643,194.6908,193.8315,193.8315,21232.0
2023-03-23 15:20:00,203.0,203.0,202.49,202.68,20697.0,193.8219,193.8219,193.335,193.5164,20697.0
2023-03-23 15:30:00,202.6,203.4,202.54,203.09,42112.0,193.44,194.2038,193.3827,193.9078,42112.0
2023-03-23 15:40:00,203.05,203.39,202.95,203.1,40559.0,193.8696,194.1943,193.7742,193.9174,40559.0
2023-03-23 15:50:00,203.08,203.37,202.69,202.7,140609.0,193.8983,194.1752,193.5259,193.5355,140609.0
2023-03-24 09:30:00,202.59,203.29,202.3,202.52,49299.0,193.4304,194.0988,193.1536,193.3636,49299.0
2023-03-24 09:40:00,202.53,202.53,201.31,201.44,22431.0,193.3732,193.3732,192.2083,192.3324,22431.0
2023-03-24 09:50:00,201.46,202.34,201.45,202.05,27781.0,192.3515,193.1917,192.342,192.9149,27781.0
2023-03-24 10:00:00,202.05,202.24,201.91,202.02,54552.0,192.9149,193.0963,192.7812,192.8862,54552.0
2023-03-24 10:10:00,201.95,202.26,201.79,201.9,29934.0,192.8194,193.1154,192.6666,192.7716,29934.0
2023-03-24 10:20:00,201.92,203.27,201.91,203.25,37399.0,192.7907,194.0797,192.7812,194.0606,37399.0
2023-03-24 10:30:00,203.17,203.17,202.55,202.8,17819.0,193.9842,193.9842,193.3923,193.631,17819.0
2023-03-24 10:40:00,202.72,203.03,202.58,202.9,11326.0,193.5546,193.8506,193.4209,193.7264,11326.0
2023-03-24 10:50:00,202.85,203.14,202.81,203.0,15628.0,193.6787,193.9556,193.6405,193.8219,15628.0
2023-03-24 11:00:00,202.98,203.26,202.87,202.9,17097.0,193.8028,194.0702,193.6978,193.7264,17097.0
2023-03-24 11:10:00,202.85,203.5,202.75,203.47,25997.0,193.6787,194.2993,193.5832,194.2707,25997.0
2023-03-24 11:20:00,203.47,203.88,203.3,203.63,34134.0,194.2707,194.6621,194.1083,194.4234,34134.0
2023-03-24 11:30:00,203.7,204.22,203.68,204.03,21779.0,194.4903,194.9868,194.4712,194.8053,21779.0
2023-03-24 11:40:00,204.08,204.13,203.73,203.77,13537.0,194.8531,194.9008,194.5189,194.5571,13537.0
2023-03-24 11:50:00,203.72,203.85,203.36,203.72,17910.0,194.5094,194.6335,194.1656,194.5094,17910.0
2023-03-24 12:00:00,203.82,204.15,203.65,203.65,9748.0,194.6048,194.9199,194.4425,194.4425,9748.0
2023-03-24 12:10:00,203.69,203.83,203.31,203.76,8301.0,194.4807,194.6144,194.1179,194.5475,8301.0
2023-03-24 12:20:00,203.84,204.11,203.82,203.99,13139.0,194.6239,194.8817,194.6048,194.7671,13139.0
2023-03-24 12:30:00,204.06,204.54,203.95,204.54,17715.0,194.834,195.2923,194.729,195.2923,17715.0
2023-03-24 12:40:00,204.5,205.11,204.49,205.09,23939.0,195.2541,195.8365,195.2445,195.8174,23939.0
2023-03-24 12:50:00,205.24,205.24,204.71,204.88,13026.0,195.9606,195.9606,195.4546,195.6169,13026.0
2023-03-24 13:00:00,204.93,205.07,204.7,204.89,12294.0,195.6646,195.7983,195.445,195.6265,12294.0
2023-03-24 13:10:00,204.87,204.92,204.72,204.76,11210.0,195.6074,195.6551,195.4641,195.5023,11210.0
2023-03-24 13:20:00,204.76,205.15,204.76,204.92,18915.0,195.5023,195.8747,195.5023,195.6551,18915.0
2023-03-24 13:30:00,204.92,205.2,204.91,205.06,10349.0,195.6551,195.9224,195.6456,195.7888,10349.0
2023-03-24 13:40:00,205.12,205.17,204.9,204.95,20448.0,195.8461,195.8938,195.636,195.6837,20448.0
2023-03-24 13:50:00,204.94,205.08,204.76,204.95,24549.0,195.6742,195.8079,195.5023,195.6837,24549.0
2023-03-24 14:00:00,204.96,205.08,204.9,205.03,17044.0,195.6933,195.8079,195.636,195.7601,17044.0
2023-03-24 14:10:00,205.01,205.32,204.92,205.13,17174.0,195.741,196.037,195.6551,195.8556,17174.0
2023-03-24 14:20:00,205.21,205.52,205.19,205.49,13402.0,195.932,196.228,195.9129,196.1993,13402.0
2023-03-24 14:30:00,205.5,205.76,205.44,205.61,16516.0,196.2089,196.4571,196.1516,196.3139,16516.0
2023-03-24 14:40:00,205.59,205.89,205.39,205.86,12408.0,196.2948,196.5812,196.1039,196.5526,12408.0
2023-03-24 14:50:00,205.8,205.89,205.68,205.8,14055.0,196.4953,196.5812,196.3807,196.4953,14055.0
2023-03-24 15:00:00,205.83,205.94,205.33,205.4,47102.0,196.524,196.629,196.0466,196.1134,47102.0
2023-03-24 15:10:00,205.48,205.59,205.19,205.59,21003.0,196.1898,196.2948,195.9129,196.2948,21003.0
2023-03-24 15:20:00,205.59,206.08,205.56,205.95,24726.0,196.2948,196.7627,196.2662,196.6385,24726.0
2023-03-24 15:30:00,205.97,206.22,205.74,206.05,26459.0,196.6576,196.8963,196.438,196.734,26459.0
2023-03-24 15:40:00,205.99,205.99,205.56,205.74,41465.0,196.6767,196.6767,196.2662,196.438,41465.0
2023-03-24 15:50:00,205.69,205.9,205.44,205.87,96087.0,196.3903,196.5908,196.1516,196.5622,96087.0
2023-03-27 09:30:00,206.69,208.83,206.46,207.8,45646.0,197.3451,199.3883,197.1255,198.4049,45646.0
2023-03-27 09:40:00,207.72,207.88,207.25,207.66,31145.0,198.3285,198.4813,197.8798,198.2712,31145.0
2023-03-27 09:50:00,207.83,207.98,207.19,207.56,12473.0,198.4335,198.5768,197.8225,198.1757,12473.0
2023-03-27 10:00:00,207.39,207.39,206.62,206.62,29908.0,198.0134,198.0134,197.2782,197.2782,29908.0
2023-03-27 10:10:00,206.64,206.88,205.82,205.91,28208.0,197.2973,197.5265,196.5144,196.6003,28208.0
2023-03-27 10:20:00,205.9,206.09,205.69,205.89,13611.0,196.5908,196.7722,196.3903,196.5812,13611.0
2023-03-27 10:30:00,205.9,206.14,205.42,205.52,32920.0,196.5908,196.8199,196.1325,196.228,32920.0
2023-03-27 10:40:00,205.52,205.77,205.14,205.66,24426.0,196.228,196.4667,195.8652,196.3616,24426.0
2023-03-27 10:50:00,205.79,206.01,205.63,205.84,12170.0,196.4858,196.6958,196.333,196.5335,12170.0
2023-03-27 11:00:00,205.85,206.04,205.75,206.01,5690.0,196.5431,196.7245,196.4476,196.6958,5690.0
2023-03-27 11:10:00,205.98,206.22,205.82,206.01,18690.0,196.6672,196.8963,196.5144,196.6958,18690.0
2023-03-27 11:20:00,205.99,206.33,205.88,206.12,18423.0,196.6767,197.0014,196.5717,196.8008,18423.0
2023-03-27 11:30:00,206.11,206.16,205.89,206.09,11509.0,196.7913,196.839,196.5812,196.7722,11509.0
2023-03-27 11:40:00,206.16,206.3,206.08,206.29,19230.0,196.839,196.9727,196.7627,196.9632,19230.0
2023-03-27 11:50:00,206.21,206.36,205.87,206.11,7917.0,196.8868,197.03,196.5622,196.7913,7917.0
2023-03-27 12:00:00,206.05,206.17,205.84,205.87,7008.0,196.734,196.8486,196.5335,196.5622,7008.0
2023-03-27 12:10:00,205.87,206.0,205.75,205.95,6695.0,196.5622,196.6863,196.4476,196.6385,6695.0
2023-03-27 12:20:00,205.95,206.23,205.94,206.21,4849.0,196.6385,196.9059,196.629,196.8868,4849.0
2023-03-27 12:30:00,206.27,206.56,206.27,206.48,8622.0,196.9441,197.221,196.9441,197.1446,8622.0
2023-03-27 12:40:00,206.55,206.84,206.54,206.65,12448.0,197.2114,197.4883,197.2019,197.3069,12448.0
2023-03-27 12:50:00,206.69,206.9,206.61,206.68,9093.0,197.3451,197.5456,197.2687,197.3355,9093.0
2023-03-27 13:00:00,206.66,206.89,206.66,206.82,5482.0,197.3164,197.536,197.3164,197.4692,5482.0
2023-03-27 13:10:00,206.79,206.79,206.14,206.26,11278.0,197.4406,197.4406,196.8199,196.9345,11278.0
2023-03-27 13:20:00,206.26,206.62,206.25,206.59,5821.0,196.9345,197.2782,196.925,197.2496,5821.0
2023-03-27 13:30:00,206.63,206.75,206.4,206.45,10171.0,197.2878,197.4024,197.0682,197.1159,10171.0
2023-03-27 13:40:00,206.47,206.5,206.32,206.35,17412.0,197.135,197.1637,196.9918,197.0204,17412.0
2023-03-27 13:50:00,206.31,206.31,206.05,206.07,8449.0,196.9823,196.9823,196.734,196.7531,8449.0
2023-03-27 14:00:00,206.15,206.23,205.86,206.01,10613.0,196.8295,196.9059,196.5526,196.6958,10613.0
2023-03-27 14:10:00,205.96,206.12,205.88,206.0,9197.0,196.6481,196.8008,196.5717,196.6863,9197.0
2023-03-27 14:20:00,205.98,206.43,205.98,206.32,7788.0,196.6672,197.0968,196.6672,196.9918,7788.0
2023-03-27 14:30:00,206.34,206.64,206.34,206.56,10549.0,197.0109,197.2973,197.0109,197.221,10549.0
2023-03-27 14:40:00,206.42,206.64,206.38,206.41,14745.0,197.0873,197.2973,197.0491,197.0777,14745.0
2023-03-27 14:50:00,206.41,206.67,206.33,206.53,17463.0,197.0777,197.326,197.0014,197.1923,17463.0
2023-03-27 15:00:00,206.52,206.59,206.18,206.23,11409.0,197.1828,197.2496,196.8581,196.9059,11409.0
2023-03-27 15:10:00,206.25,206.34,206.07,206.07,12898.0,196.925,197.0109,196.7531,196.7531,12898.0
2023-03-27 15:20:00,206.05,206.24,205.94,206.17,13133.0,196.734,196.9154,196.629,196.8486,13133.0
2023-03-27 15:30:00,206.2,206.26,205.93,205.99,17459.0,196.8772,196.9345,196.6194,196.6767,17459.0
2023-03-27 15:40:00,205.99,205.99,205.59,205.65,35379.0,196.6767,196.6767,196.2948,196.3521,35379.0
2023-03-27 15:50:00,205.63,206.17,205.5,206.07,119996.0,196.333,196.8486,196.2089,196.7531,119996.0
2023-03-28 09:30:00,207.32,209.11,207.17,207.9,41815.0,197.9466,199.6557,197.8034,198.5004,41815.0
2023-03-28 09:40:00,208.01,208.44,207.74,208.44,12691.0,198.6054,199.016,198.3476,199.016,12691.0
2023-03-28 09:50:00,208.67,208.91,208.51,208.65,16510.0,199.2356,199.4647,199.0828,199.2165,16510.0
2023-03-28 10:00:00,208.65,209.26,208.43,208.98,14047.0,199.2165,199.7989,199.0064,199.5315,14047.0
2023-03-28 10:10:00,209.03,209.09,208.69,209.07,10343.0,199.5793,199.6366,199.2547,199.6175,10343.0
2023-03-28 10:20:00,209.05,209.2,208.93,209.03,10940.0,199.5984,199.7416,199.4838,199.5793,10940.0
2023-03-28 10:30:00,208.99,209.04,208.32,208.32,8253.0,199.5411,199.5888,198.9014,198.9014,8253.0
2023-03-28 10:40:00,208.25,208.67,208.09,208.23,24005.0,198.8345,199.2356,198.6818,198.8154,24005.0
2023-03-28 10:50:00,208.26,208.51,208.21,208.45,14530.0,198.8441,199.0828,198.7964,199.0255,14530.0
2023-03-28 11:00:00,208.48,208.71,208.46,208.54,5927.0,199.0541,199.2737,199.0351,199.1114,5927.0
2023-03-28 11:10:00,208.54,208.94,208.5,208.89,24478.0,199.1114,199.4933,199.0732,199.4456,24478.0
2023-03-28 11:20:00,208.92,209.37,208.82,209.3,18863.0,199.4743,199.9039,199.3788,199.8371,18863.0
2023-03-28 11:30:00,209.33,209.97,209.33,209.97,48498.0,199.8657,200.4768,199.8657,200.4768,48498.0
2023-03-28 11:40:00,209.92,210.23,209.81,210.04,19262.0,200.429,200.725,200.324,200.5436,19262.0
2023-03-28 11:50:00,210.03,210.4,210.02,210.4,16014.0,200.5341,200.8873,200.5245,200.8873,16014.0
2023-03-28 12:00:00,210.41,210.42,209.94,210.09,13352.0,200.8969,200.9064,200.4481,200.5914,13352.0
2023-03-28 12:10:00,210.03,210.15,209.67,209.67,13089.0,200.5341,200.6486,200.1903,200.1903,13089.0
2023-03-28 12:20:00,209.62,210.01,209.56,209.89,15628.0,200.1426,200.515,200.0853,200.4004,15628.0
2023-03-28 12:30:00,209.9,210.09,209.75,210.04,14842.0,200.4099,200.5914,200.2667,200.5436,14842.0
2023-03-28 12:40:00,210.1,210.11,209.76,209.81,13583.0,200.6009,200.6105,200.2763,200.324,13583.0
2023-03-28 12:50:00,209.81,209.86,209.58,209.81,15331.0,200.324,200.3718,200.1044,200.324,15331.0
2023-03-28 13:00:00,209.8,209.89,209.59,209.62,10355.0,200.3145,200.4004,200.114,200.1426,10355.0
2023-03-28 13:10:00,209.6,209.86,209.38,209.38,14833.0,200.1235,200.3718,199.9135,199.9135,14833.0
2023-03-28 13:20:00,209.42,209.46,209.24,209.24,10506.0,199.9516,199.9898,199.7798,199.7798,10506.0
2023-03-28 13:30:00,209.24,209.25,209.06,209.16,12544.0,199.7798,199.7893,199.6079,199.7034,12544.0
2023-03-28 13:40:00,209.12,209.23,209.01,209.07,11190.0,199.6652,199.7702,199.5602,199.6175,11190.0
2023-03-28 13:50:00,209.08,209.11,208.85,208.93,19259.0,199.627,199.6557,199.4074,199.4838,19259.0
2023-03-28 14:00:00,208.93,209.14,208.93,208.96,21277.0,199.4838,199.6843,199.4838,199.5124,21277.0
2023-03-28 14:10:00,208.94,208.95,208.78,208.93,37366.0,199.4933,199.5029,199.3406,199.4838,37366.0
2023-03-28 14:20:00,208.93,208.98,208.62,208.79,20197.0,199.4838,199.5315,199.1878,199.3501,20197.0
2023-03-28 14:30:00,208.76,208.96,208.64,208.89,24461.0,199.3215,199.5124,199.2069,199.4456,24461.0
2023-03-28 14:40:00,208.9,209.13,208.9,209.0,12721.0,199.4552,199.6748,199.4552,199.5506,12721.0
2023-03-28 14:50:00,209.02,209.08,208.75,208.77,15624.0,199.5697,199.627,199.3119,199.331,15624.0
2023-03-28 15:00:00,208.74,208.87,208.7,208.71,13245.0,199.3024,199.4265,199.2642,199.2737,13245.0
2023-03-28 15:10:00,208.73,208.78,208.26,208.41,24349.0,199.2928,199.3406,198.8441,198.9873,24349.0
2023-03-28 15:20:00,208.43,208.5,208.22,208.42,24741.0,199.0064,199.0732,198.8059,198.9969,24741.0
2023-03-28 15:30:00,208.42,208.5,208.27,208.31,29423.0,198.9969,199.0732,198.8536,198.8918,29423.0
2023-03-28 15:40:00,208.32,208.39,208.1,208.19,36735.0,198.9014,198.9682,198.6913,198.7773,36735.0
2023-03-28 15:50:00,208.23,208.4,208.03,208.17,143352.0,198.8154,198.9778,198.6245,198.7582,143352.0
2023-03-29 09:30:00,208.45,209.98,207.67,207.83,31503.0,199.0255,200.4863,198.2808,198.4335,31503.0
2023-03-29 09:40:00,207.83,208.62,207.82,207.88,28551.0,198.4335,199.1878,198.424,198.4813,28551.0
2023-03-29 09:50:00,207.91,208.04,207.04,207.06,23011.0,198.5099,198.634,197.6793,197.6983,23011.0
2023-03-29 10:00:00,207.01,207.15,206.85,206.91,20723.0,197.6506,197.7843,197.4978,197.5551,20723.0
2023-03-29 10:10:00,206.9,206.9,206.63,206.7,7989.0,197.5456,197.5456,197.2878,197.3546,7989.0
2023-03-29 10:20:00,206.69,207.15,206.65,207.09,18741.0,197.3451,197.7843,197.3069,197.727,18741.0
2023-03-29 10:30:00,207.11,207.15,206.63,206.7,13028.0,197.7461,197.7843,197.2878,197.3546,13028.0
2023-03-29 10:40:00,206.7,206.79,206.34,206.34,15037.0,197.3546,197.4406,197.0109,197.0109,15037.0
2023-03-29 10:50:00,206.38,206.38,206.03,206.15,19097.0,197.0491,197.0491,196.7149,196.8295,19097.0
2023-03-29 11:00:00,206.11,206.11,205.58,205.81,18210.0,196.7913,196.7913,196.2853,196.5049,18210.0
2023-03-29 11:10:00,205.87,205.91,205.45,205.64,21877.0,196.5622,196.6003,196.1611,196.3425,21877.0
2023-03-29 11:20:00,205.55,205.55,205.29,205.37,15517.0,196.2566,196.2566,196.0084,196.0848,15517.0
2023-03-29 11:30:00,205.37,205.6,205.2,205.23,17240.0,196.0848,196.3044,195.9224,195.9511,17240.0
2023-03-29 11:40:00,205.21,205.32,204.96,205.18,32755.0,195.932,196.037,195.6933,195.9033,32755.0
2023-03-29 11:50:00,205.17,205.69,205.12,205.56,20983.0,195.8938,196.3903,195.8461,196.2662,20983.0
2023-03-29 12:00:00,205.57,206.01,205.53,205.92,52592.0,196.2757,196.6958,196.2375,196.6099,52592.0
2023-03-29 12:10:00,205.94,206.21,205.82,206.01,16425.0,196.629,196.8868,196.5144,196.6958,16425.0
2023-03-29 12:20:00,205.99,206.32,205.98,206.24,18692.0,196.6767,196.9918,196.6672,196.9154,18692.0
2023-03-29 12:30:00,206.21,206.32,205.94,206.23,18372.0,196.8868,196.9918,196.629,196.9059,18372.0
2023-03-29 12:40:00,206.23,206.27,205.65,205.76,9679.0,196.9059,196.9441,196.3521,196.4571,9679.0
2023-03-29 12:50:00,205.82,205.84,205.58,205.59,13664.0,196.5144,196.5335,196.2853,196.2948,13664.0
2023-03-29 13:00:00,205.59,205.75,205.57,205.72,18833.0,196.2948,196.4476,196.2757,196.4189,18833.0
2023-03-29 13:10:00,205.73,206.02,205.71,206.02,16346.0,196.4285,196.7054,196.4094,196.7054,16346.0
2023-03-29 13:20:00,206.01,206.45,206.01,206.45,11073.0,196.6958,197.1159,196.6958,197.1159,11073.0
2023-03-29 13:30:00,206.41,206.63,206.37,206.43,26732.0,197.0777,197.2878,197.0395,197.0968,26732.0
2023-03-29 13:40:00,206.44,206.51,205.97,206.04,14683.0,197.1064,197.1732,196.6576,196.7245,14683.0
2023-03-29 13:50:00,206.09,206.3,206.08,206.29,18458.0,196.7722,196.9727,196.7627,196.9632,18458.0
2023-03-29 14:00:00,206.3,206.4,206.25,206.34,16365.0,196.9727,197.0682,196.925,197.0109,16365.0
2023-03-29 14:10:00,206.34,206.61,206.31,206.48,18118.0,197.0109,197.2687,196.9823,197.1446,18118.0
2023-03-29 14:20:00,206.51,206.67,206.45,206.65,15291.0,197.1732,197.326,197.1159,197.3069,15291.0
2023-03-29 14:30:00,206.63,206.63,206.24,206.34,21271.0,197.2878,197.2878,196.9154,197.0109,21271.0
2023-03-29 14:40:00,206.34,206.77,206.33,206.54,47075.0,197.0109,197.4215,197.0014,197.2019,47075.0
2023-03-29 14:50:00,206.54,206.57,206.35,206.53,18311.0,197.2019,197.2305,197.0204,197.1923,18311.0
2023-03-29 15:00:00,206.53,206.74,206.47,206.67,22471.0,197.1923,197.3928,197.135,197.326,22471.0
2023-03-29 15:10:00,206.67,206.86,206.49,206.69,24954.0,197.326,197.5074,197.1541,197.3451,24954.0
2023-03-29 15:20:00,206.69,207.05,206.62,207.0,25737.0,197.3451,197.6888,197.2782,197.6411,25737.0
2023-03-29 15:30:00,206.98,207.04,206.81,206.89,49040.0,197.622,197.6793,197.4597,197.536,49040.0
2023-03-29 15:40:00,206.88,207.14,206.61,206.94,49806.0,197.5265,197.7747,197.2687,197.5838,49806.0
2023-03-29 15:50:00,206.95,207.14,206.77,207.14,120591.0,197.5933,197.7747,197.4215,197.7747,120591.0
2023-03-30 09:30:00,208.25,209.48,208.02,208.51,61968.0,198.8345,200.0089,198.6149,199.0828,61968.0
2023-03-30 09:40:00,208.62,208.85,208.15,208.51,28737.0,199.1878,199.4074,198.7391,199.0828,28737.0
2023-03-30 09:50:00,208.78,208.78,207.79,207.92,16613.0,199.3406,199.3406,198.3953,198.5195,16613.0
2023-03-30 10:00:00,207.92,208.1,207.54,207.93,39393.0,198.5195,198.6913,198.1566,198.529,39393.0
2023-03-30 10:10:00,207.88,208.03,207.13,207.21,17274.0,198.4813,198.6245,197.7652,197.8416,17274.0
2023-03-30 10:20:00,207.33,207.5,207.13,207.35,10557.0,197.9561,198.1185,197.7652,197.9752,10557.0
2023-03-30 10:30:00,207.45,207.68,206.89,206.89,20454.0,198.0707,198.2903,197.536,197.536,20454.0
2023-03-30 10:40:00,206.91,207.21,206.56,206.68,49820.0,197.5551,197.8416,197.221,197.3355,49820.0
2023-03-30 10:50:00,206.73,206.84,206.54,206.6,64171.0,197.3833,197.4883,197.2019,197.2591,64171.0
2023-03-30 11:00:00,206.67,207.28,206.45,206.93,41095.0,197.326,197.9084,197.1159,197.5742,41095.0
2023-03-30 11:10:00,207.07,207.29,206.87,207.24,16099.0,197.7079,197.9179,197.5169,197.8702,16099.0
2023-03-30 11:20:00,207.4,207.63,207.24,207.39,14950.0,198.023,198.2426,197.8702,198.0134,14950.0
2023-03-30 11:30:00,207.37,207.39,206.84,207.1,9992.0,197.9943,198.0134,197.4883,197.7365,9992.0
2023-03-30 11:40:00,207.1,207.2,206.98,207.07,7155.0,197.7365,197.832,197.622,197.7079,7155.0
2023-03-30 11:50:00,207.13,207.26,206.91,207.06,7788.0,197.7652,197.8893,197.5551,197.6983,7788.0
2023-03-30 12:00:00,207.05,207.32,206.98,207.32,20031.0,197.6888,197.9466,197.622,197.9466,20031.0
2023-03-30 12:10:00,207.31,207.38,207.14,207.24,13320.0,197.937,198.0039,197.7747,197.8702,13320.0
2023-03-30 12:20:00,207.3,207.3,207.03,207.04,40306.0,197.9275,197.9275,197.6697,197.6793,40306.0
2023-03-30 12:30:00,207.03,207.12,206.66,206.74,9878.0,197.6697,197.7556,197.3164,197.3928,9878.0
2023-03-30 12:40:00,206.69,207.08,206.68,207.0,30441.0,197.3451,197.7174,197.3355,197.6411,30441.0
2023-03-30 12:50:00,207.03,207.26,207.01,207.17,6549.0,197.6697,197.8893,197.6506,197.8034,6549.0
2023-03-30 13:00:00,207.09,207.31,207.04,207.21,10019.0,197.727,197.937,197.6793,197.8416,10019.0
2023-03-30 13:10:00,207.17,207.29,206.97,207.13,8424.0,197.8034,197.9179,197.6124,197.7652,8424.0
2023-03-30 13:20:00,207.22,207.45,207.22,207.36,6280.0,197.8511,198.0707,197.8511,197.9848,6280.0
2023-03-30 13:30:00,207.28,207.44,207.2,207.27,8195.0,197.9084,198.0612,197.832,197.8989,8195.0
2023-03-30 13:40:00,207.29,207.51,207.17,207.22,15035.0,197.9179,198.128,197.8034,197.8511,15035.0
2023-03-30 13:50:00,207.22,207.48,207.22,207.38,10129.0,197.8511,198.0994,197.8511,198.0039,10129.0
2023-03-30 14:00:00,207.31,207.41,207.25,207.34,7080.0,197.937,198.0325,197.8798,197.9657,7080.0
2023-03-30 14:10:00,207.33,207.33,207.06,207.08,12100.0,197.9561,197.9561,197.6983,197.7174,12100.0
2023-03-30 14:20:00,207.07,207.24,206.84,206.93,17677.0,197.7079,197.8702,197.4883,197.5742,17677.0
2023-03-30 14:30:00,206.95,207.02,206.78,206.88,12452.0,197.5933,197.6602,197.431,197.5265,12452.0
2023-03-30 14:40:00,206.84,206.99,206.75,206.92,6654.0,197.4883,197.6315,197.4024,197.5647,6654.0
2023-03-30 14:50:00,206.88,206.92,206.7,206.79,9277.0,197.5265,197.5647,197.3546,197.4406,9277.0
2023-03-30 15:00:00,206.81,207.17,206.76,206.97,24378.0,197.4597,197.8034,197.4119,197.6124,24378.0
2023-03-30 15:10:00,206.93,207.22,206.89,207.15,15517.0,197.5742,197.8511,197.536,197.7843,15517.0
2023-03-30 15:20:00,207.18,207.52,206.97,207.49,32459.0,197.8129,198.1376,197.6124,198.1089,32459.0
2023-03-30 15:30:00,207.48,207.62,207.31,207.59,23662.0,198.0994,198.233,197.937,198.2044,23662.0
2023-03-30 15:40:00,207.56,207.6,207.22,207.31,26838.0,198.1757,198.2139,197.8511,197.937,26838.0
2023-03-30 15:50:00,207.32,207.77,207.23,207.68,93921.0,197.9466,198.3762,197.8607,198.2903,93921.0
2023-03-31 09:30:00,208.65,208.99,208.23,208.56,23081.0,199.2165,199.5411,198.8154,199.1305,23081.0
2023-03-31 09:40:00,208.7,208.75,208.1,208.17,27082.0,199.2642,199.3119,198.6913,198.7582,27082.0
2023-03-31 09:50:00,208.14,208.62,208.12,208.39,35041.0,198.7295,199.1878,198.7104,198.9682,35041.0
2023-03-31 10:00:00,208.35,208.57,207.87,208.16,37469.0,198.93,199.1401,198.4717,198.7486,37469.0
2023-03-31 10:10:00,208.15,208.25,207.84,207.98,7393.0,198.7391,198.8345,198.4431,198.5768,7393.0
2023-03-31 10:20:00,207.95,207.97,207.62,207.7,16044.0,198.5481,198.5672,198.233,198.3094,16044.0
2023-03-31 10:30:00,207.74,207.92,207.69,207.82,19659.0,198.3476,198.5195,198.2999,198.424,19659.0
2023-03-31 10:40:00,207.86,208.3,207.85,208.3,17210.0,198.4622,198.8823,198.4526,198.8823,17210.0
2023-03-31 10:50:00,208.22,208.22,207.91,208.05,19447.0,198.8059,198.8059,198.5099,198.6436,19447.0
2023-03-31 11:00:00,208.05,208.09,207.8,208.02,35711.0,198.6436,198.6818,198.4049,198.6149,35711.0
2023-03-31 11:10:00,208.01,208.25,207.97,208.18,18590.0,198.6054,198.8345,198.5672,198.7677,18590.0
2023-03-31 11:20:00,208.18,208.6,208.17,208.35,21423.0,198.7677,199.1687,198.7582,198.93,21423.0
2023-03-31 11:30:00,208.36,208.62,208.29,208.33,16706.0,198.9396,199.1878,198.8727,198.9109,16706.0
2023-03-31 11:40:00,208.33,208.84,208.3,208.68,18609.0,198.9109,199.3979,198.8823,199.2451,18609.0
2023-03-31 11:50:00,208.65,208.76,208.5,208.71,18949.0,199.2165,199.3215,199.0732,199.2737,18949.0
2023-03-31 12:00:00,208.68,209.11,208.68,208.75,18390.0,199.2451,199.6557,199.2451,199.3119,18390.0
2023-03-31 12:10:00,208.75,208.89,208.58,208.63,23525.0,199.3119,199.4456,199.1496,199.1974,23525.0
2023-03-31 12:20:00,208.6,208.67,208.41,208.52,25504.0,199.1687,199.2356,198.9873,199.0923,25504.0
2023-03-31 12:30:00,208.51,208.59,208.33,208.38,19509.0,199.0828,199.1592,198.9109,198.9587,19509.0
2023-03-31 12:40:00,208.34,208.38,208.22,208.3,11830.0,198.9205,198.9587,198.8059,198.8823,11830.0
2023-03-31 12:50:00,208.31,208.41,208.16,208.35,14441.0,198.8918,198.9873,198.7486,198.93,14441.0
2023-03-31 13:00:00,208.34,208.5,208.21,208.42,14980.0,198.9205,199.0732,198.7964,198.9969,14980.0
2023-03-31 13:10:00,208.41,208.47,208.32,208.44,12327.0,198.9873,199.0446,198.9014,199.016,12327.0
2023-03-31 13:20:00,208.45,208.53,208.33,208.5,10193.0,199.0255,199.1019,198.9109,199.0732,10193.0
2023-03-31 13:30:00,208.48,209.0,208.43,209.0,11286.0,199.0541,199.5506,199.0064,199.5506,11286.0
2023-03-31 13:40:00,208.97,209.09,208.84,209.0,5835.0,199.522,199.6366,199.3979,199.5506,5835.0
2023-03-31 13:50:00,209.01,209.15,208.9,209.15,19363.0,199.5602,199.6939,199.4552,199.6939,19363.0
2023-03-31 14:00:00,209.17,209.36,209.16,209.17,11464.0,199.7129,199.8944,199.7034,199.7129,11464.0
2023-03-31 14:10:00,209.12,209.14,209.02,209.09,11931.0,199.6652,199.6843,199.5697,199.6366,11931.0
2023-03-31 14:20:00,209.11,209.16,208.81,208.92,18733.0,199.6557,199.7034,199.3692,199.4743,18733.0
2023-03-31 14:30:00,208.93,209.05,208.83,208.91,14859.0,199.4838,199.5984,199.3883,199.4647,14859.0
2023-03-31 14:40:00,208.91,209.08,208.8,208.89,29687.0,199.4647,199.627,199.3597,199.4456,29687.0
2023-03-31 14:50:00,208.89,208.89,208.56,208.73,34713.0,199.4456,199.4456,199.1305,199.2928,34713.0
2023-03-31 15:00:00,208.77,209.2,208.74,209.08,15174.0,199.331,199.7416,199.3024,199.627,15174.0
2023-03-31 15:10:00,209.09,209.3,208.83,209.27,29196.0,199.6366,199.8371,199.3883,199.8084,29196.0
2023-03-31 15:20:00,209.29,209.58,209.17,209.51,24870.0,199.8275,200.1044,199.7129,200.0376,24870.0
2023-03-31 15:30:00,209.51,209.66,209.3,209.31,29252.0,200.0376,200.1808,199.8371,199.8466,29252.0
2023-03-31 15:40:00,209.31,209.37,209.0,209.13,37626.0,199.8466,199.9039,199.5506,199.6748,37626.0
2023-03-31 15:50:00,209.15,210.5,209.12,210.27,232799.0,199.6939,200.9828,199.6652,200.7632,232799.0
2023-04-03 09:30:00,211.42,212.71,211.14,211.59,43859.0,201.8612,203.0929,201.5939,202.0235,43859.0
2023-04-03 09:40:00,211.78,212.15,211.62,211.95,23157.0,202.2049,202.5582,202.0522,202.3673,23157.0
2023-04-03 09:50:00,211.9,212.6,211.73,212.36,32028.0,202.3195,202.9879,202.1572,202.7587,32028.0
2023-04-03 10:00:00,212.3,212.34,211.74,212.0,18870.0,202.7014,202.7396,202.1668,202.415,18870.0
2023-04-03 10:10:00,212.02,212.02,211.47,211.66,24626.0,202.4341,202.4341,201.909,202.0904,24626.0
2023-04-03 10:20:00,211.62,211.85,211.62,211.7,23163.0,202.0522,202.2718,202.0522,202.1286,23163.0
2023-04-03 10:30:00,211.66,211.82,211.09,211.09,11120.0,202.0904,202.2431,201.5461,201.5461,11120.0
2023-04-03 10:40:00,211.06,211.21,210.69,210.73,16097.0,201.5175,201.6607,201.1642,201.2024,16097.0
2023-04-03 10:50:00,210.7,210.7,209.78,209.87,31615.0,201.1738,201.1738,200.2954,200.3813,31615.0
2023-04-03 11:00:00,209.98,210.42,209.69,209.71,30975.0,200.4863,200.9064,200.2094,200.2285,30975.0
2023-04-03 11:10:00,209.76,209.96,209.28,209.44,20588.0,200.2763,200.4672,199.818,199.9707,20588.0
2023-04-03 11:20:00,209.44,209.7,209.3,209.63,23382.0,199.9707,200.219,199.8371,200.1522,23382.0
2023-04-03 11:30:00,209.63,210.24,209.62,210.18,39030.0,200.1522,200.7346,200.1426,200.6773,39030.0
2023-04-03 11:40:00,210.19,210.66,210.1,210.39,32901.0,200.6868,201.1356,200.6009,200.8778,32901.0
2023-04-03 11:50:00,210.39,210.95,210.37,210.95,28229.0,200.8778,201.4125,200.8587,201.4125,28229.0
2023-04-03 12:00:00,210.91,211.1,210.29,210.44,23556.0,201.3743,201.5557,200.7823,200.9255,23556.0
2023-04-03 12:10:00,210.47,210.72,210.21,210.67,29781.0,200.9542,201.1929,200.7059,201.1451,29781.0
2023-04-03 12:20:00,210.67,211.25,210.67,211.07,16699.0,201.1451,201.6989,201.1451,201.527,16699.0
2023-04-03 12:30:00,211.01,211.24,210.87,210.9,11511.0,201.4698,201.6894,201.3361,201.3647,11511.0
2023-04-03 12:40:00,210.92,210.96,210.57,210.83,25521.0,201.3838,201.422,201.0497,201.2979,25521.0
2023-04-03 12:50:00,210.84,211.06,210.65,210.76,39332.0,201.3074,201.5175,201.126,201.2311,39332.0
2023-04-03 13:00:00,210.85,211.09,210.64,211.05,15212.0,201.317,201.5461,201.1165,201.508,15212.0
2023-04-03 13:10:00,211.09,211.21,210.91,211.09,94862.0,201.5461,201.6607,201.3743,201.5461,94862.0
2023-04-03 13:20:00,211.05,211.47,211.05,211.28,12269.0,201.508,201.909,201.508,201.7276,12269.0
2023-04-03 13:30:00,211.24,211.63,211.19,211.49,21065.0,201.6894,202.0617,201.6416,201.9281,21065.0
2023-04-03 13:40:00,211.47,211.71,211.41,211.71,15395.0,201.909,202.1381,201.8517,202.1381,15395.0
2023-04-03 13:50:00,211.73,212.31,211.71,212.31,69755.0,202.1572,202.711,202.1381,202.711,69755.0
2023-04-03 14:00:00,212.33,212.75,212.25,212.59,16618.0,202.7301,203.1311,202.6537,202.9783,16618.0
2023-04-03 14:10:00,212.59,212.92,212.47,212.8,14743.0,202.9783,203.2934,202.8637,203.1788,14743.0
2023-04-03 14:20:00,212.78,212.99,212.61,212.69,18398.0,203.1597,203.3602,202.9974,203.0738,18398.0
2023-04-03 14:30:00,212.74,213.02,212.67,212.69,25725.0,203.1215,203.3889,203.0547,203.0738,25725.0
2023-04-03 14:40:00,212.65,212.76,212.45,212.56,26216.0,203.0356,203.1406,202.8447,202.9497,26216.0
2023-04-03 14:50:00,212.56,212.56,212.03,212.22,26435.0,202.9497,202.9497,202.4436,202.6251,26435.0
2023-04-03 15:00:00,212.21,212.25,211.47,211.47,27216.0,202.6155,202.6537,201.909,201.909,27216.0
2023-04-03 15:10:00,211.44,212.07,211.43,211.96,37435.0,201.8803,202.4818,201.8708,202.3768,37435.0
2023-04-03 15:20:00,211.95,212.76,211.95,212.71,33293.0,202.3673,203.1406,202.3673,203.0929,33293.0
2023-04-03 15:30:00,212.67,212.85,212.41,212.46,35920.0,203.0547,203.2266,202.8065,202.8542,35920.0
2023-04-03 15:40:00,212.49,212.6,212.23,212.25,48058.0,202.8828,202.9879,202.6346,202.6537,48058.0
2023-04-03 15:50:00,212.23,212.23,211.76,211.81,124347.0,202.6346,202.6346,202.1859,202.2336,124347.0
2023-04-04 09:30:00,211.87,212.8,211.87,212.65,23324.0,202.2909,203.1788,202.2909,203.0356,23324.0
2023-04-04 09:40:00,212.84,213.39,212.74,213.12,32305.0,203.217,203.7422,203.1215,203.4844,32305.0
2023-04-04 09:50:00,213.12,213.12,212.71,212.72,13199.0,203.4844,203.4844,203.0929,203.1024,13199.0
2023-04-04 10:00:00,212.8,213.42,212.63,213.21,31762.0,203.1788,203.7708,203.0165,203.5703,31762.0
2023-04-04 10:10:00,213.21,213.48,212.91,213.14,27157.0,203.5703,203.8281,203.2839,203.5035,27157.0
2023-04-04 10:20:00,213.12,213.42,212.95,213.33,41676.0,203.4844,203.7708,203.322,203.6849,41676.0
2023-04-04 10:30:00,213.3,213.9,213.3,213.68,29251.0,203.6562,204.2291,203.6562,204.019,29251.0
2023-04-04 10:40:00,213.67,213.92,213.54,213.83,25552.0,204.0095,204.2482,203.8854,204.1623,25552.0
2023-04-04 10:50:00,213.84,213.84,213.17,213.4,16745.0,204.1718,204.1718,203.5321,203.7517,16745.0
2023-04-04 11:00:00,213.37,213.63,213.28,213.41,27977.0,203.7231,203.9713,203.6371,203.7612,27977.0
2023-04-04 11:10:00,213.4,213.62,213.24,213.38,10012.0,203.7517,203.9618,203.5989,203.7326,10012.0
2023-04-04 11:20:00,213.3,213.53,213.19,213.43,71644.0,203.6562,203.8758,203.5512,203.7803,71644.0
2023-04-04 11:30:00,213.47,213.47,213.28,213.37,11454.0,203.8185,203.8185,203.6371,203.7231,11454.0
2023-04-04 11:40:00,213.33,213.5,213.18,213.26,47838.0,203.6849,203.8472,203.5416,203.618,47838.0
2023-04-04 11:50:00,213.21,213.41,212.86,212.93,38000.0,203.5703,203.7612,203.2361,203.303,38000.0
2023-04-04 12:00:00,212.92,213.23,212.87,213.17,37539.0,203.2934,203.5894,203.2457,203.5321,37539.0
2023-04-04 12:10:00,213.22,213.23,212.44,212.58,37113.0,203.5798,203.5894,202.8351,202.9688,37113.0
2023-04-04 12:20:00,212.6,212.86,212.53,212.86,13040.0,202.9879,203.2361,202.921,203.2361,13040.0
2023-04-04 12:30:00,212.92,213.11,212.71,212.71,26976.0,203.2934,203.4748,203.0929,203.0929,26976.0
2023-04-04 12:40:00,212.69,212.82,212.34,212.47,9977.0,203.0738,203.1979,202.7396,202.8637,9977.0
2023-04-04 12:50:00,212.54,212.73,212.45,212.61,9958.0,202.9306,203.112,202.8447,202.9974,9958.0
2023-04-04 13:00:00,212.61,212.72,212.49,212.67,9287.0,202.9974,203.1024,202.8828,203.0547,9287.0
2023-04-04 13:10:00,212.66,212.79,212.53,212.64,15837.0,203.0452,203.1693,202.921,203.0261,15837.0
2023-04-04 13:20:00,212.63,212.9,212.48,212.71,13032.0,203.0165,203.2743,202.8733,203.0929,13032.0
2023-04-04 13:30:00,212.69,212.86,212.68,212.83,11529.0,203.0738,203.2361,203.0643,203.2075,11529.0
2023-04-04 13:40:00,212.84,213.15,212.83,212.84,12293.0,203.217,203.513,203.2075,203.217,12293.0
2023-04-04 13:50:00,212.87,212.91,212.66,212.88,29035.0,203.2457,203.2839,203.0452,203.2552,29035.0
2023-04-04 14:00:00,212.88,213.08,212.84,212.84,10797.0,203.2552,203.4462,203.217,203.217,10797.0
2023-04-04 14:10:00,212.88,213.07,212.84,213.06,16598.0,203.2552,203.4366,203.217,203.4271,16598.0
2023-04-04 14:20:00,213.02,213.19,213.0,213.1,13038.0,203.3889,203.5512,203.3698,203.4653,13038.0
2023-04-04 14:30:00,213.11,213.22,212.95,213.22,12911.0,203.4748,203.5798,203.322,203.5798,12911.0
2023-04-04 14:40:00,213.21,213.26,212.95,212.95,6655.0,203.5703,203.618,203.322,203.322,6655.0
2023-04-04 14:50:00,212.94,213.25,212.94,213.24,13639.0,203.3125,203.6085,203.3125,203.5989,13639.0
2023-04-04 15:00:00,213.29,213.71,213.23,213.7,29163.0,203.6467,204.0477,203.5894,204.0381,29163.0
2023-04-04 15:10:00,213.71,213.99,213.6,213.93,19489.0,204.0477,204.315,203.9427,204.2577,19489.0
2023-04-04 15:20:00,213.95,214.27,213.9,213.99,41997.0,204.2768,204.5824,204.2291,204.315,41997.0
2023-04-04 15:30:00,213.98,214.32,213.97,214.3,53156.0,204.3055,204.6301,204.2959,204.611,53156.0
2023-04-04 15:40:00,214.32,214.41,214.04,214.14,44199.0,204.6301,204.716,204.3628,204.4582,44199.0
2023-04-04 15:50:00,214.16,214.47,214.07,214.24,138538.0,204.4773,204.7733,204.3914,204.5537,138538.0
2023-04-05 09:30:00,215.0,215.37,214.29,214.54,30816.0,205.2794,205.6326,204.6015,204.8402,30816.0
2023-04-05 09:40:00,214.54,214.57,213.88,214.44,29183.0,204.8402,204.8688,204.21,204.7447,29183.0
2023-04-05 09:50:00,214.39,214.46,213.87,214.15,9803.0,204.6969,204.7638,204.2005,204.4678,9803.0
2023-04-05 10:00:00,214.21,214.31,213.79,213.85,16127.0,204.5251,204.6206,204.1241,204.1814,16127.0
2023-04-05 10:10:00,213.84,213.87,213.29,213.61,18268.0,204.1718,204.2005,203.6467,203.9522,18268.0
2023-04-05 10:20:00,213.63,214.05,213.62,213.67,24441.0,203.9713,204.3723,203.9618,204.0095,24441.0
2023-04-05 10:30:00,213.8,213.91,213.61,213.65,16865.0,204.1336,204.2386,203.9522,203.9904,16865.0
2023-04-05 10:40:00,213.61,214.13,213.61,214.11,18053.0,203.9522,204.4487,203.9522,204.4296,18053.0
2023-04-05 10:50:00,214.14,214.14,213.83,214.06,36554.0,204.4582,204.4582,204.1623,204.3819,36554.0
2023-04-05 11:00:00,214.06,214.23,213.94,214.01,30804.0,204.3819,204.5442,204.2673,204.3341,30804.0
2023-04-05 11:10:00,214.0,214.37,213.83,214.34,46591.0,204.3246,204.6778,204.1623,204.6492,46591.0
2023-04-05 11:20:00,214.28,214.55,214.24,214.5,23997.0,204.5919,204.8497,204.5537,204.802,23997.0
2023-04-05 11:30:00,214.48,214.69,214.4,214.63,18594.0,204.7829,204.9834,204.7065,204.9261,18594.0
2023-04-05 11:40:00,214.59,214.86,214.57,214.76,27655.0,204.8879,205.1457,204.8688,205.0502,27655.0
2023-04-05 11:50:00,214.73,214.79,214.15,214.15,27396.0,205.0216,205.0789,204.4678,204.4678,27396.0
2023-04-05 12:00:00,214.22,214.41,213.83,213.95,25370.0,204.5346,204.716,204.1623,204.2768,25370.0
2023-04-05 12:10:00,213.96,214.29,213.95,214.12,20258.0,204.2864,204.6015,204.2768,204.4391,20258.0
2023-04-05 12:20:00,214.13,214.33,213.97,213.98,18891.0,204.4487,204.6397,204.2959,204.3055,18891.0
2023-04-05 12:30:00,213.99,214.29,213.98,214.18,6573.0,204.315,204.6015,204.3055,204.4964,6573.0
2023-04-05 12:40:00,214.2,214.21,213.81,213.94,38059.0,204.5155,204.5251,204.1432,204.2673,38059.0
2023-04-05 12:50:00,213.9,213.96,213.78,213.96,15710.0,204.2291,204.2864,204.1145,204.2864,15710.0
2023-04-05 13:00:00,213.92,214.03,213.71,213.76,12711.0,204.2482,204.3532,204.0477,204.0954,12711.0
2023-04-05 13:10:00,213.63,213.63,213.12,213.24,16169.0,203.9713,203.9713,203.4844,203.5989,16169.0
2023-04-05 13:20:00,213.27,213.32,213.11,213.17,8553.0,203.6276,203.6753,203.4748,203.5321,8553.0
2023-04-05 13:30:00,213.23,213.27,212.68,212.68,21516.0,203.5894,203.6276,203.0643,203.0643,21516.0
2023-04-05 13:40:00,212.73,212.8,212.56,212.71,16954.0,203.112,203.1788,202.9497,203.0929,16954.0
2023-04-05 13:50:00,212.69,213.0,212.63,212.96,27683.0,203.0738,203.3698,203.0165,203.3316,27683.0
2023-04-05 14:00:00,212.94,213.15,212.66,212.71,16994.0,203.3125,203.513,203.0452,203.0929,16994.0
2023-04-05 14:10:00,212.68,212.75,212.37,212.53,16345.0,203.0643,203.1311,202.7683,202.921,16345.0
2023-04-05 14:20:00,212.51,212.51,212.19,212.31,25143.0,202.9019,202.9019,202.5964,202.711,25143.0
2023-04-05 14:30:00,212.31,212.43,212.24,212.31,16672.0,202.711,202.8256,202.6441,202.711,16672.0
2023-04-05 14:40:00,212.29,212.32,212.13,212.17,9380.0,202.6919,202.7205,202.5391,202.5773,9380.0
2023-04-05 14:50:00,212.16,212.53,212.03,212.47,14540.0,202.5678,202.921,202.4436,202.8637,14540.0
2023-04-05 15:00:00,212.51,212.79,212.5,212.5,13075.0,202.9019,203.1693,202.8924,202.8924,13075.0
2023-04-05 15:10:00,212.46,212.65,212.39,212.62,25062.0,202.8542,203.0356,202.7874,203.007,25062.0
2023-04-05 15:20:00,212.59,212.6,212.42,212.42,24216.0,202.9783,202.9879,202.816,202.816,24216.0
2023-04-05 15:30:00,212.4,212.44,212.16,212.26,32508.0,202.7969,202.8351,202.5678,202.6632,32508.0
2023-04-05 15:40:00,212.2,212.34,212.03,212.14,36644.0,202.606,202.7396,202.4436,202.5487,36644.0
2023-04-05 15:50:00,212.15,212.24,212.0,212.02,125449.0,202.5582,202.6441,202.415,202.4341,125449.0
2023-04-06 09:30:00,210.86,212.48,210.39,211.72,38751.0,201.3265,202.8733,200.8778,202.1477,38751.0
2023-04-06 09:40:00,211.61,211.89,211.34,211.85,15228.0,202.0426,202.31,201.7848,202.2718,15228.0
2023-04-06 09:50:00,211.75,211.82,211.17,211.24,8923.0,202.1763,202.2431,201.6225,201.6894,8923.0
2023-04-06 10:00:00,211.35,211.51,211.16,211.49,7107.0,201.7944,201.9472,201.613,201.9281,7107.0
2023-04-06 10:10:00,211.57,211.9,211.56,211.78,8797.0,202.0044,202.3195,201.9949,202.2049,8797.0
2023-04-06 10:20:00,211.65,211.65,211.14,211.31,13133.0,202.0808,202.0808,201.5939,201.7562,13133.0
2023-04-06 10:30:00,211.25,211.41,211.2,211.25,11277.0,201.6989,201.8517,201.6512,201.6989,11277.0
2023-04-06 10:40:00,211.27,211.83,211.14,211.64,6629.0,201.718,202.2527,201.5939,202.0713,6629.0
2023-04-06 10:50:00,211.66,211.8,211.49,211.66,6673.0,202.0904,202.224,201.9281,202.0904,6673.0
2023-04-06 11:00:00,211.61,211.63,211.42,211.43,6318.0,202.0426,202.0617,201.8612,201.8708,6318.0
2023-04-06 11:10:00,211.37,211.53,211.32,211.33,5825.0,201.8135,201.9662,201.7657,201.7753,5825.0
2023-04-06 11:20:00,211.32,211.55,211.15,211.47,15365.0,201.7657,201.9853,201.6034,201.909,15365.0
2023-04-06 11:30:00,211.47,211.51,211.07,211.11,11706.0,201.909,201.9472,201.527,201.5652,11706.0
2023-04-06 11:40:00,211.14,211.28,210.9,211.2,11109.0,201.5939,201.7276,201.3647,201.6512,11109.0
2023-04-06 11:50:00,211.21,211.6,211.2,211.41,6036.0,201.6607,202.0331,201.6512,201.8517,6036.0
2023-04-06 12:00:00,211.46,212.08,211.46,212.04,9587.0,201.8994,202.4914,201.8994,202.4532,9587.0
2023-04-06 12:10:00,211.93,212.37,211.92,212.08,10917.0,202.3482,202.7683,202.3386,202.4914,10917.0
2023-04-06 12:20:00,212.06,212.35,211.98,212.27,20283.0,202.4723,202.7492,202.3959,202.6728,20283.0
2023-04-06 12:30:00,212.27,212.63,212.24,212.49,25415.0,202.6728,203.0165,202.6441,202.8828,25415.0
2023-04-06 12:40:00,212.5,212.88,212.47,212.73,7220.0,202.8924,203.2552,202.8637,203.112,7220.0
2023-04-06 12:50:00,212.74,212.81,212.51,212.52,12578.0,203.1215,203.1884,202.9019,202.9115,12578.0
2023-04-06 13:00:00,212.56,212.6,212.41,212.49,4879.0,202.9497,202.9879,202.8065,202.8828,4879.0
2023-04-06 13:10:00,212.49,212.49,212.04,212.09,4712.0,202.8828,202.8828,202.4532,202.5009,4712.0
2023-04-06 13:20:00,212.11,212.42,212.08,212.37,9645.0,202.52,202.816,202.4914,202.7683,9645.0
2023-04-06 13:30:00,212.41,212.44,212.06,212.2,10100.0,202.8065,202.8351,202.4723,202.606,10100.0
2023-04-06 13:40:00,212.21,212.33,212.11,212.2,11315.0,202.6155,202.7301,202.52,202.606,11315.0
2023-04-06 13:50:00,212.19,212.26,212.15,212.2,9640.0,202.5964,202.6632,202.5582,202.606,9640.0
2023-04-06 14:00:00,212.19,212.2,212.03,212.17,8385.0,202.5964,202.606,202.4436,202.5773,8385.0
2023-04-06 14:10:00,212.19,212.28,212.1,212.16,11197.0,202.5964,202.6823,202.5105,202.5678,11197.0
2023-04-06 14:20:00,212.19,212.25,212.05,212.17,10625.0,202.5964,202.6537,202.4627,202.5773,10625.0
2023-04-06 14:30:00,212.19,212.31,212.16,212.19,10386.0,202.5964,202.711,202.5678,202.5964,10386.0
2023-04-06 14:40:00,212.19,212.32,212.16,212.26,11329.0,202.5964,202.7205,202.5678,202.6632,11329.0
2023-04-06 14:50:00,212.25,212.41,212.18,212.22,7398.0,202.6537,202.8065,202.5869,202.6251,7398.0
2023-04-06 15:00:00,212.2,212.34,212.17,212.27,14103.0,202.606,202.7396,202.5773,202.6728,14103.0
2023-04-06 15:10:00,212.25,212.35,212.07,212.14,17807.0,202.6537,202.7492,202.4818,202.5487,17807.0
2023-04-06 15:20:00,212.11,212.27,212.05,212.26,12118.0,202.52,202.6728,202.4627,202.6632,12118.0
2023-04-06 15:30:00,212.28,212.33,212.22,212.28,16327.0,202.6823,202.7301,202.6251,202.6823,16327.0
2023-04-06 15:40:00,212.28,212.46,212.18,212.45,26584.0,202.6823,202.8542,202.5869,202.8447,26584.0
2023-04-06 15:50:00,212.48,212.6,212.28,212.32,93325.0,202.8733,202.9879,202.6823,202.7205,93325.0
2023-04-10 09:30:00,211.0,212.37,211.0,212.37,22314.0,202.0086,203.3202,202.0086,203.3202,22314.0
2023-04-10 09:40:00,212.25,212.66,211.86,211.94,11315.0,203.2053,203.5978,202.8319,202.9085,11315.0
2023-04-10 09:50:00,211.94,211.94,211.14,211.24,16809.0,202.9085,202.9085,202.1426,202.2383,16809.0
2023-04-10 10:00:00,211.19,212.5,211.19,212.22,31566.0,202.1905,203.4446,202.1905,203.1766,31566.0
2023-04-10 10:10:00,212.25,212.81,212.24,212.64,12323.0,203.2053,203.7414,203.1957,203.5787,12323.0
2023-04-10 10:20:00,212.65,212.73,212.41,212.66,9018.0,203.5883,203.6648,203.3585,203.5978,9018.0
2023-04-10 10:30:00,212.66,212.87,212.36,212.86,10491.0,203.5978,203.7989,203.3106,203.7893,10491.0
2023-04-10 10:40:00,212.89,212.93,212.52,212.74,15490.0,203.818,203.8563,203.4638,203.6744,15490.0
2023-04-10 10:50:00,212.66,212.86,212.57,212.71,20397.0,203.5978,203.7893,203.5117,203.6457,20397.0
2023-04-10 11:00:00,212.75,213.13,212.74,213.01,9728.0,203.684,204.0478,203.6744,203.9329,9728.0
2023-04-10 11:10:00,213.01,213.35,213.01,213.17,10776.0,203.9329,204.2584,203.9329,204.0861,10776.0
2023-04-10 11:20:00,213.2,213.44,213.2,213.32,8842.0,204.1148,204.3446,204.1148,204.2297,8842.0
2023-04-10 11:30:00,213.33,213.64,213.32,213.58,13216.0,204.2393,204.5361,204.2297,204.4786,13216.0
2023-04-10 11:40:00,213.58,213.87,213.47,213.87,8993.0,204.4786,204.7563,204.3733,204.7563,8993.0
2023-04-10 11:50:00,213.89,213.98,213.65,213.97,13464.0,204.7754,204.8616,204.5456,204.852,13464.0
2023-04-10 12:00:00,213.94,214.05,213.67,213.8,12472.0,204.8233,204.9286,204.5648,204.6892,12472.0
2023-04-10 12:10:00,213.88,214.32,213.84,214.31,11708.0,204.7658,205.1871,204.7275,205.1775,11708.0
2023-04-10 12:20:00,214.36,214.82,214.36,214.62,12404.0,205.2254,205.6658,205.2254,205.4743,12404.0
2023-04-10 12:30:00,214.65,215.02,214.46,215.02,13217.0,205.503,205.8573,205.3211,205.8573,13217.0
2023-04-10 12:40:00,215.04,215.26,214.82,215.26,11568.0,205.8764,206.087,205.6658,206.087,11568.0
2023-04-10 12:50:00,215.23,215.63,215.23,215.58,20071.0,206.0583,206.4413,206.0583,206.3934,20071.0
2023-04-10 13:00:00,215.55,216.21,215.55,216.16,24689.0,206.3647,206.9966,206.3647,206.9487,24689.0
2023-04-10 13:10:00,216.2,216.63,216.16,216.56,19097.0,206.987,207.3987,206.9487,207.3316,19097.0
2023-04-10 13:20:00,216.52,216.52,216.01,216.26,18201.0,207.2933,207.2933,206.8051,207.0444,18201.0
2023-04-10 13:30:00,216.29,216.48,216.25,216.43,17392.0,207.0731,207.255,207.0348,207.2072,17392.0
2023-04-10 13:40:00,216.4,216.52,216.25,216.49,18529.0,207.1785,207.2933,207.0348,207.2646,18529.0
2023-04-10 13:50:00,216.45,216.69,216.33,216.33,22700.0,207.2263,207.4561,207.1114,207.1114,22700.0
2023-04-10 14:00:00,216.37,216.41,216.18,216.4,18373.0,207.1497,207.188,206.9678,207.1785,18373.0
2023-04-10 14:10:00,216.41,216.67,216.4,216.47,17839.0,207.188,207.4369,207.1785,207.2455,17839.0
2023-04-10 14:20:00,216.49,216.56,216.44,216.5,11762.0,207.2646,207.3316,207.2167,207.2742,11762.0
2023-04-10 14:30:00,216.51,216.68,216.05,216.05,15591.0,207.2838,207.4465,206.8434,206.8434,15591.0
2023-04-10 14:40:00,216.05,216.06,215.82,216.05,16048.0,206.8434,206.8529,206.6232,206.8434,16048.0
2023-04-10 14:50:00,216.05,216.6,216.05,216.6,18607.0,206.8434,207.3699,206.8434,207.3699,18607.0
2023-04-10 15:00:00,216.65,216.94,216.64,216.86,23683.0,207.4178,207.6954,207.4082,207.6189,23683.0
2023-04-10 15:10:00,216.89,216.93,216.64,216.64,21634.0,207.6476,207.6859,207.4082,207.4082,21634.0
2023-04-10 15:20:00,216.64,216.66,216.32,216.39,19248.0,207.4082,207.4274,207.1019,207.1689,19248.0
2023-04-10 15:30:00,216.4,216.67,216.24,216.3,27234.0,207.1785,207.4369,207.0253,207.0827,27234.0
2023-04-10 15:40:00,216.33,216.47,216.14,216.41,32572.0,207.1114,207.2455,206.9295,207.188,32572.0
2023-04-10 15:50:00,216.44,216.82,216.37,216.76,147005.0,207.2167,207.5806,207.1497,207.5231,147005.0
2023-04-11 09:30:00,217.39,218.72,217.31,218.4,49126.0,208.1263,209.3996,208.0497,209.0932,49126.0
2023-04-11 09:40:00,218.3,218.81,218.02,218.67,17878.0,208.9975,209.4858,208.7294,209.3517,17878.0
2023-04-11 09:50:00,218.63,218.78,218.33,218.4,40588.0,209.3134,209.457,209.0262,209.0932,40588.0
2023-04-11 10:00:00,218.4,218.6,218.14,218.5,32193.0,209.0932,209.2847,208.8443,209.189,32193.0
2023-04-11 10:10:00,218.5,218.5,218.0,218.24,26003.0,209.189,209.189,208.7103,208.94,26003.0
2023-04-11 10:20:00,218.24,218.39,218.13,218.39,18117.0,208.94,209.0837,208.8347,209.0837,18117.0
2023-04-11 10:30:00,218.45,218.48,218.28,218.44,13462.0,209.1411,209.1698,208.9783,209.1315,13462.0
2023-04-11 10:40:00,218.43,219.38,218.38,219.1,27267.0,209.1219,210.0315,209.0741,209.7634,27267.0
2023-04-11 10:50:00,219.11,219.18,218.82,219.06,28236.0,209.773,209.84,209.4953,209.7251,28236.0
2023-04-11 11:00:00,219.06,219.14,218.33,218.69,54328.0,209.7251,209.8017,209.0262,209.3709,54328.0
2023-04-11 11:10:00,218.69,218.69,218.36,218.46,21285.0,209.3709,209.3709,209.0549,209.1507,21285.0
2023-04-11 11:20:00,218.47,218.81,218.46,218.78,10835.0,209.1602,209.4858,209.1507,209.457,10835.0
2023-04-11 11:30:00,218.79,218.83,218.39,218.48,12771.0,209.4666,209.5049,209.0837,209.1698,12771.0
2023-04-11 11:40:00,218.38,218.52,218.34,218.51,7818.0,209.0741,209.2081,209.0358,209.1985,7818.0
2023-04-11 11:50:00,218.53,218.54,218.14,218.45,15450.0,209.2177,209.2273,208.8443,209.1411,15450.0
2023-04-11 12:00:00,218.48,218.53,218.06,218.15,11901.0,209.1698,209.2177,208.7677,208.8539,11901.0
2023-04-11 12:10:00,218.12,218.3,218.06,218.06,22524.0,208.8252,208.9975,208.7677,208.7677,22524.0
2023-04-11 12:20:00,218.12,218.51,218.07,218.51,11778.0,208.8252,209.1985,208.7773,209.1985,11778.0
2023-04-11 12:30:00,218.52,218.62,218.23,218.45,19001.0,209.2081,209.3039,208.9305,209.1411,19001.0
2023-04-11 12:40:00,218.53,218.71,218.47,218.47,6633.0,209.2177,209.39,209.1602,209.1602,6633.0
2023-04-11 12:50:00,218.51,218.67,218.49,218.59,11044.0,209.1985,209.3517,209.1794,209.2751,11044.0
2023-04-11 13:00:00,218.59,218.74,218.49,218.57,9995.0,209.2751,209.4187,209.1794,209.256,9995.0
2023-04-11 13:10:00,218.59,218.67,218.27,218.67,20894.0,209.2751,209.3517,208.9688,209.3517,20894.0
2023-04-11 13:20:00,218.68,218.71,218.57,218.7,10372.0,209.3613,209.39,209.256,209.3804,10372.0
2023-04-11 13:30:00,218.69,218.84,218.54,218.81,17942.0,209.3709,209.5145,209.2273,209.4858,17942.0
2023-04-11 13:40:00,218.83,219.13,218.76,219.03,25896.0,209.5049,209.7921,209.4379,209.6964,25896.0
2023-04-11 13:50:00,219.01,219.08,218.83,219.02,10843.0,209.6772,209.7443,209.5049,209.6868,10843.0
2023-04-11 14:00:00,219.02,219.1,218.94,218.95,30072.0,209.6868,209.7634,209.6102,209.6198,30072.0
2023-04-11 14:10:00,218.96,219.11,218.86,219.11,20887.0,209.6294,209.773,209.5336,209.773,20887.0
2023-04-11 14:20:00,219.1,219.12,218.93,218.97,11886.0,209.7634,209.7825,209.6006,209.6389,11886.0
2023-04-11 14:30:00,218.97,219.07,218.92,218.99,18748.0,209.6389,209.7347,209.5911,209.6581,18748.0
2023-04-11 14:40:00,218.97,219.22,218.91,219.19,20782.0,209.6389,209.8783,209.5815,209.8496,20782.0
2023-04-11 14:50:00,219.17,219.3,219.08,219.21,20132.0,209.8304,209.9549,209.7443,209.8687,20132.0
2023-04-11 15:00:00,219.23,219.32,219.05,219.05,28946.0,209.8879,209.974,209.7155,209.7155,28946.0
2023-04-11 15:10:00,219.03,219.17,218.97,219.04,17910.0,209.6964,209.8304,209.6389,209.706,17910.0
2023-04-11 15:20:00,219.02,219.15,218.96,219.09,26973.0,209.6868,209.8113,209.6294,209.7538,26973.0
2023-04-11 15:30:00,219.1,219.27,218.99,219.16,40883.0,209.7634,209.9262,209.6581,209.8208,40883.0
2023-04-11 15:40:00,219.17,219.18,218.74,218.75,43490.0,209.8304,209.84,209.4187,209.4283,43490.0
2023-04-11 15:50:00,218.72,218.8,218.15,218.68,213862.0,209.3996,209.4762,208.8539,209.3613,213862.0
2023-04-12 09:30:00,218.38,219.24,217.85,218.13,35727.0,209.0741,209.8974,208.5667,208.8347,35727.0
2023-04-12 09:40:00,218.24,218.89,217.96,218.48,33692.0,208.94,209.5623,208.672,209.1698,33692.0
2023-04-12 09:50:00,218.56,218.82,218.25,218.7,15595.0,209.2464,209.4953,208.9496,209.3804,15595.0
2023-04-12 10:00:00,218.77,219.16,218.69,218.78,13933.0,209.4475,209.8208,209.3709,209.457,13933.0
2023-04-12 10:10:00,218.7,218.94,218.59,218.86,11074.0,209.3804,209.6102,209.2751,209.5336,11074.0
2023-04-12 10:20:00,218.91,218.91,218.16,218.21,14560.0,209.5815,209.5815,208.8635,208.9113,14560.0
2023-04-12 10:30:00,218.17,218.19,217.39,217.75,21606.0,208.873,208.8922,208.1263,208.4709,21606.0
2023-04-12 10:40:00,217.67,218.02,217.62,218.0,14856.0,208.3943,208.7294,208.3465,208.7103,14856.0
2023-04-12 10:50:00,218.0,218.21,217.86,218.06,13655.0,208.7103,208.9113,208.5762,208.7677,13655.0
2023-04-12 11:00:00,218.14,218.14,217.5,217.62,9907.0,208.8443,208.8443,208.2316,208.3465,9907.0
2023-04-12 11:10:00,217.62,217.95,217.37,217.95,12008.0,208.3465,208.6624,208.1071,208.6624,12008.0
2023-04-12 11:20:00,217.95,218.36,217.9,218.35,30821.0,208.6624,209.0549,208.6145,209.0454,30821.0
2023-04-12 11:30:00,218.31,218.31,217.99,218.0,11834.0,209.0071,209.0071,208.7007,208.7103,11834.0
2023-04-12 11:40:00,218.01,218.14,217.81,217.89,22541.0,208.7198,208.8443,208.5284,208.605,22541.0
2023-04-12 11:50:00,217.87,217.89,217.49,217.55,15384.0,208.5858,208.605,208.222,208.2794,15384.0
2023-04-12 12:00:00,217.57,217.74,217.47,217.47,9599.0,208.2986,208.4614,208.2029,208.2029,9599.0
2023-04-12 12:10:00,217.53,217.6,217.26,217.38,7609.0,208.2603,208.3273,208.0018,208.1167,7609.0
2023-04-12 12:20:00,217.37,217.43,217.27,217.31,5413.0,208.1071,208.1646,208.0114,208.0497,5413.0
2023-04-12 12:30:00,217.33,217.5,217.28,217.5,4996.0,208.0688,208.2316,208.021,208.2316,4996.0
2023-04-12 12:40:00,217.49,217.59,217.44,217.52,4384.0,208.222,208.3177,208.1741,208.2507,4384.0
2023-04-12 12:50:00,217.57,217.84,217.48,217.84,9783.0,208.2986,208.5571,208.2124,208.5571,9783.0
2023-04-12 13:00:00,217.85,218.17,217.85,217.95,10835.0,208.5667,208.873,208.5667,208.6624,10835.0
2023-04-12 13:10:00,217.99,218.27,217.97,218.01,16149.0,208.7007,208.9688,208.6816,208.7198,16149.0
2023-04-12 13:20:00,217.98,218.22,217.81,218.15,11640.0,208.6911,208.9209,208.5284,208.8539,11640.0
2023-04-12 13:30:00,218.18,218.29,218.03,218.11,10253.0,208.8826,208.9879,208.739,208.8156,10253.0
2023-04-12 13:40:00,218.11,218.31,218.11,218.23,10717.0,208.8156,209.0071,208.8156,208.9305,10717.0
2023-04-12 13:50:00,218.24,218.45,218.1,218.28,26417.0,208.94,209.1411,208.806,208.9783,26417.0
2023-04-12 14:00:00,218.27,218.68,218.05,218.53,20902.0,208.9688,209.3613,208.7581,209.2177,20902.0
2023-04-12 14:10:00,218.5,218.91,218.5,218.88,11204.0,209.189,209.5815,209.189,209.5528,11204.0
2023-04-12 14:20:00,218.88,218.96,218.12,218.21,20112.0,209.5528,209.6294,208.8252,208.9113,20112.0
2023-04-12 14:30:00,218.17,218.18,217.54,217.56,11043.0,208.873,208.8826,208.2699,208.289,11043.0
2023-04-12 14:40:00,217.54,217.98,217.44,217.44,11228.0,208.2699,208.6911,208.1741,208.1741,11228.0
2023-04-12 14:50:00,217.45,217.6,217.24,217.39,38505.0,208.1837,208.3273,207.9827,208.1263,38505.0
2023-04-12 15:00:00,217.41,217.59,216.91,216.99,21480.0,208.1454,208.3177,207.6667,207.7433,21480.0
2023-04-12 15:10:00,216.99,216.99,216.44,216.85,24254.0,207.7433,207.7433,207.2167,207.6093,24254.0
2023-04-12 15:20:00,216.89,216.92,216.54,216.65,25071.0,207.6476,207.6763,207.3125,207.4178,25071.0
2023-04-12 15:30:00,216.69,217.09,216.65,216.91,38251.0,207.4561,207.8391,207.4178,207.6667,38251.0
2023-04-12 15:40:00,216.88,217.13,216.6,216.72,37155.0,207.638,207.8773,207.3699,207.4848,37155.0
2023-04-12 15:50:00,216.68,216.68,216.1,216.24,118759.0,207.4465,207.4465,206.8912,207.0253,118759.0
2023-04-13 09:30:00,215.43,216.53,215.22,215.22,18504.0,206.2498,207.3029,206.0487,206.0487,18504.0
2023-04-13 09:40:00,215.27,215.42,214.13,214.4,13269.0,206.0966,206.2402,205.0052,205.2637,13269.0
2023-04-13 09:50:00,214.42,214.75,214.22,214.54,12507.0,205.2828,205.5988,205.0914,205.3977,12507.0
2023-04-13 10:00:00,214.61,215.11,214.44,214.53,16576.0,205.4647,205.9434,205.302,205.3881,16576.0
2023-04-13 10:10:00,214.56,214.68,214.2,214.34,20438.0,205.4169,205.5317,205.0722,205.2062,20438.0
2023-04-13 10:20:00,214.39,215.06,214.39,215.06,33788.0,205.2541,205.8956,205.2541,205.8956,33788.0
2023-04-13 10:30:00,215.06,215.32,214.79,215.31,22874.0,205.8956,206.1445,205.6371,206.1349,22874.0
2023-04-13 10:40:00,215.34,215.46,214.86,214.86,23190.0,206.1636,206.2785,205.7041,205.7041,23190.0
2023-04-13 10:50:00,214.9,215.09,214.88,214.9,20330.0,205.7424,205.9243,205.7232,205.7424,20330.0
2023-04-13 11:00:00,214.84,214.9,214.45,214.5,11077.0,205.6849,205.7424,205.3116,205.3594,11077.0
2023-04-13 11:10:00,214.45,214.5,214.05,214.13,13962.0,205.3116,205.3594,204.9286,205.0052,13962.0
2023-04-13 11:20:00,214.15,214.95,214.15,214.94,12743.0,205.0243,205.7902,205.0243,205.7807,12743.0
2023-04-13 11:30:00,214.99,215.4,214.94,215.31,24060.0,205.8285,206.2211,205.7807,206.1349,24060.0
2023-04-13 11:40:00,215.34,215.46,214.91,214.91,19399.0,206.1636,206.2785,205.7519,205.7519,19399.0
2023-04-13 11:50:00,214.84,214.9,214.35,214.35,14265.0,205.6849,205.7424,205.2158,205.2158,14265.0
2023-04-13 12:00:00,214.33,214.78,214.32,214.71,6843.0,205.1967,205.6275,205.1871,205.5605,6843.0
2023-04-13 12:10:00,214.73,214.98,214.67,214.93,6974.0,205.5796,205.819,205.5222,205.7711,6974.0
2023-04-13 12:20:00,214.99,215.72,214.98,215.68,39681.0,205.8285,206.5274,205.819,206.4891,39681.0
2023-04-13 12:30:00,215.67,215.76,215.58,215.63,10318.0,206.4796,206.5657,206.3934,206.4413,10318.0
2023-04-13 12:40:00,215.69,215.72,215.26,215.29,8896.0,206.4987,206.5274,206.087,206.1158,8896.0
2023-04-13 12:50:00,215.24,215.32,215.13,215.18,6139.0,206.0679,206.1445,205.9626,206.0104,6139.0
2023-04-13 13:00:00,215.15,215.35,215.07,215.27,14828.0,205.9817,206.1732,205.9051,206.0966,14828.0
2023-04-13 13:10:00,215.31,215.64,215.27,215.64,4924.0,206.1349,206.4508,206.0966,206.4508,4924.0
2023-04-13 13:20:00,215.66,215.67,215.01,215.01,19033.0,206.47,206.4796,205.8477,205.8477,19033.0
2023-04-13 13:30:00,215.03,215.21,214.81,214.85,29899.0,205.8668,206.0392,205.6562,205.6945,29899.0
2023-04-13 13:40:00,214.9,215.56,214.9,215.48,11116.0,205.7424,206.3742,205.7424,206.2977,11116.0
2023-04-13 13:50:00,215.55,216.02,215.52,216.0,23251.0,206.3647,206.8146,206.336,206.7955,23251.0
2023-04-13 14:00:00,216.0,216.26,215.92,216.23,17174.0,206.7955,207.0444,206.7189,207.0157,17174.0
2023-04-13 14:10:00,216.24,216.27,215.91,215.94,10194.0,207.0253,207.054,206.7093,206.7381,10194.0
2023-04-13 14:20:00,215.88,216.04,215.81,216.03,8434.0,206.6806,206.8338,206.6136,206.8242,8434.0
2023-04-13 14:30:00,216.04,216.37,216.04,216.34,8941.0,206.8338,207.1497,206.8338,207.121,8941.0
2023-04-13 14:40:00,216.33,216.85,216.26,216.66,24586.0,207.1114,207.6093,207.0444,207.4274,24586.0
2023-04-13 14:50:00,216.64,217.1,216.59,216.97,19385.0,207.4082,207.8486,207.3604,207.7242,19385.0
2023-04-13 15:00:00,217.0,217.2,216.87,217.06,23239.0,207.7529,207.9444,207.6284,207.8103,23239.0
2023-04-13 15:10:00,217.11,217.22,216.91,217.14,18621.0,207.8582,207.9635,207.6667,207.8869,18621.0
2023-04-13 15:20:00,217.17,217.26,216.78,216.82,21163.0,207.9156,208.0018,207.5423,207.5806,21163.0
2023-04-13 15:30:00,216.84,216.85,216.61,216.73,32369.0,207.5997,207.6093,207.3795,207.4944,32369.0
2023-04-13 15:40:00,216.75,217.03,216.63,216.64,44398.0,207.5135,207.7816,207.3987,207.4082,44398.0
2023-04-13 15:50:00,216.64,216.86,216.47,216.6,115411.0,207.4082,207.6189,207.2455,207.3699,115411.0
2023-04-14 09:30:00,216.08,217.61,215.93,217.61,33250.0,206.8721,208.3369,206.7285,208.3369,33250.0
2023-04-14 09:40:00,217.64,217.69,217.19,217.38,14538.0,208.3656,208.4135,207.9348,208.1167,14538.0
2023-04-14 09:50:00,217.47,217.47,216.29,216.29,13013.0,208.2029,208.2029,207.0731,207.0731,13013.0
2023-04-14 10:00:00,215.97,216.82,215.82,216.19,33580.0,206.7668,207.5806,206.6232,206.9774,33580.0
2023-04-14 10:10:00,216.25,216.46,215.81,216.03,25146.0,207.0348,207.2359,206.6136,206.8242,25146.0
2023-04-14 10:20:00,215.97,215.97,215.31,215.31,51546.0,206.7668,206.7668,206.1349,206.1349,51546.0
2023-04-14 10:30:00,215.39,215.45,214.78,214.89,23156.0,206.2115,206.2689,205.6275,205.7328,23156.0
2023-04-14 10:40:00,214.85,214.86,214.48,214.63,24907.0,205.6945,205.7041,205.3403,205.4839,24907.0
2023-04-14 10:50:00,214.58,214.64,214.07,214.44,17581.0,205.436,205.4935,204.9477,205.302,17581.0
2023-04-14 11:00:00,214.47,214.47,213.61,213.76,9726.0,205.3307,205.3307,204.5073,204.651,9726.0
2023-04-14 11:10:00,213.77,214.06,213.7,213.79,15257.0,204.6605,204.9382,204.5935,204.6797,15257.0
2023-04-14 11:20:00,213.77,213.77,213.23,213.3,9813.0,204.6605,204.6605,204.1435,204.2106,9813.0
2023-04-14 11:30:00,213.32,213.67,213.31,213.52,8533.0,204.2297,204.5648,204.2201,204.4212,8533.0
2023-04-14 11:40:00,213.43,213.61,213.3,213.49,11888.0,204.335,204.5073,204.2106,204.3925,11888.0
2023-04-14 11:50:00,213.55,213.72,213.5,213.58,9424.0,204.4499,204.6127,204.402,204.4786,9424.0
2023-04-14 12:00:00,213.58,213.64,213.27,213.27,5464.0,204.4786,204.5361,204.1818,204.1818,5464.0
2023-04-14 12:10:00,213.28,213.5,213.28,213.5,4520.0,204.1914,204.402,204.1914,204.402,4520.0
2023-04-14 12:20:00,213.49,213.49,212.86,212.86,19365.0,204.3925,204.3925,203.7893,203.7893,19365.0
2023-04-14 12:30:00,212.84,212.84,212.24,212.28,21062.0,203.7702,203.7702,203.1957,203.234,21062.0
2023-04-14 12:40:00,212.26,212.29,211.9,212.26,24239.0,203.2149,203.2436,202.8702,203.2149,24239.0
2023-04-14 12:50:00,212.22,212.26,211.82,211.92,8699.0,203.1766,203.2149,202.7936,202.8894,8699.0
2023-04-14 13:00:00,211.95,212.56,211.94,212.56,6725.0,202.9181,203.5021,202.9085,203.5021,6725.0
2023-04-14 13:10:00,212.54,213.0,212.54,212.79,28722.0,203.4829,203.9233,203.4829,203.7223,28722.0
2023-04-14 13:20:00,212.78,212.84,212.63,212.63,7561.0,203.7127,203.7702,203.5691,203.5691,7561.0
2023-04-14 13:30:00,212.59,212.59,212.28,212.43,11410.0,203.5308,203.5308,203.234,203.3776,11410.0
2023-04-14 13:40:00,212.41,212.98,212.41,212.97,17531.0,203.3585,203.9042,203.3585,203.8946,17531.0
2023-04-14 13:50:00,213.02,213.12,212.89,213.08,12149.0,203.9425,204.0382,203.818,203.9999,12149.0
2023-04-14 14:00:00,213.11,213.19,212.94,213.15,11406.0,204.0287,204.1052,203.8659,204.0669,11406.0
2023-04-14 14:10:00,213.15,213.15,212.99,213.04,6879.0,204.0669,204.0669,203.9138,203.9616,6879.0
2023-04-14 14:20:00,213.03,213.17,212.98,213.12,10499.0,203.9521,204.0861,203.9042,204.0382,10499.0
2023-04-14 14:30:00,213.11,213.29,213.09,213.19,6088.0,204.0287,204.201,204.0095,204.1052,6088.0
2023-04-14 14:40:00,213.19,213.55,213.19,213.53,12346.0,204.1052,204.4499,204.1052,204.4308,12346.0
2023-04-14 14:50:00,213.52,213.55,213.26,213.45,14551.0,204.4212,204.4499,204.1723,204.3542,14551.0
2023-04-14 15:00:00,213.45,213.45,213.2,213.22,13923.0,204.3542,204.3542,204.1148,204.134,13923.0
2023-04-14 15:10:00,213.23,213.5,213.0,213.29,71250.0,204.1435,204.402,203.9233,204.201,71250.0
2023-04-14 15:20:00,213.3,213.38,213.06,213.25,24848.0,204.2106,204.2871,203.9808,204.1627,24848.0
2023-04-14 15:30:00,213.25,213.25,212.99,213.08,53932.0,204.1627,204.1627,203.9138,203.9999,53932.0
2023-04-14 15:40:00,213.08,213.53,213.08,213.3,49110.0,203.9999,204.4308,203.9999,204.2106,49110.0
2023-04-14 15:50:00,213.25,213.41,212.88,213.25,251521.0,204.1627,204.3159,203.8085,204.1627,251521.0
2023-04-17 09:30:00,214.41,215.59,214.21,215.15,25392.0,205.2733,206.403,205.0818,205.9817,25392.0
2023-04-17 09:40:00,215.19,215.63,214.74,214.84,7932.0,206.02,206.4413,205.5892,205.6849,7932.0
2023-04-17 09:50:00,214.84,215.31,214.51,214.93,17037.0,205.6849,206.1349,205.369,205.7711,17037.0
2023-04-17 10:00:00,214.79,215.01,214.41,214.71,19545.0,205.6371,205.8477,205.2733,205.5605,19545.0
2023-04-17 10:10:00,214.71,214.75,214.1,214.33,20401.0,205.5605,205.5988,204.9765,205.1967,20401.0
2023-04-17 10:20:00,214.26,214.75,214.19,214.46,14367.0,205.1296,205.5988,205.0626,205.3211,14367.0
2023-04-17 10:30:00,214.5,214.57,214.28,214.33,16067.0,205.3594,205.4264,205.1488,205.1967,16067.0
2023-04-17 10:40:00,214.26,214.26,213.75,214.0,8355.0,205.1296,205.1296,204.6414,204.8807,8355.0
2023-04-17 10:50:00,213.95,214.12,213.67,213.96,27515.0,204.8329,204.9956,204.5648,204.8424,27515.0
2023-04-17 11:00:00,213.95,214.49,213.9,214.49,10753.0,204.8329,205.3498,204.785,205.3498,10753.0
2023-04-17 11:10:00,214.43,214.58,214.22,214.45,9936.0,205.2924,205.436,205.0914,205.3116,9936.0
2023-04-17 11:20:00,214.39,214.77,214.36,214.68,14817.0,205.2541,205.6179,205.2254,205.5317,14817.0
2023-04-17 11:30:00,214.68,214.68,214.0,214.0,15633.0,205.5317,205.5317,204.8807,204.8807,15633.0
2023-04-17 11:40:00,214.02,214.03,213.46,213.85,15136.0,204.8999,204.9094,204.3637,204.7371,15136.0
2023-04-17 11:50:00,213.79,213.86,213.64,213.76,5273.0,204.6797,204.7467,204.5361,204.651,5273.0
2023-04-17 12:00:00,213.79,214.19,213.74,213.93,10085.0,204.6797,205.0626,204.6318,204.8137,10085.0
2023-04-17 12:10:00,213.95,213.99,213.54,213.58,8433.0,204.8329,204.8712,204.4403,204.4786,8433.0
2023-04-17 12:20:00,213.56,213.67,213.44,213.53,10294.0,204.4595,204.5648,204.3446,204.4308,10294.0
2023-04-17 12:30:00,213.52,213.55,213.23,213.48,5060.0,204.4212,204.4499,204.1435,204.3829,5060.0
2023-04-17 12:40:00,213.53,213.55,213.22,213.24,4595.0,204.4308,204.4499,204.134,204.1531,4595.0
2023-04-17 12:50:00,213.26,213.26,213.02,213.18,6674.0,204.1723,204.1723,203.9425,204.0957,6674.0
2023-04-17 13:00:00,213.22,213.29,213.16,213.24,9872.0,204.134,204.201,204.0765,204.1531,9872.0
2023-04-17 13:10:00,213.24,213.26,212.95,212.95,10827.0,204.1531,204.1723,203.8755,203.8755,10827.0
2023-04-17 13:20:00,212.98,213.0,212.8,212.84,5990.0,203.9042,203.9233,203.7319,203.7702,5990.0
2023-04-17 13:30:00,212.85,212.98,212.72,212.98,18423.0,203.7797,203.9042,203.6553,203.9042,18423.0
2023-04-17 13:40:00,212.98,213.11,212.69,212.83,22500.0,203.9042,204.0287,203.6266,203.7606,22500.0
2023-04-17 13:50:00,212.83,212.85,212.61,212.75,9337.0,203.7606,203.7797,203.55,203.684,9337.0
2023-04-17 14:00:00,212.76,212.8,212.48,212.49,8973.0,203.6936,203.7319,203.4255,203.4351,8973.0
2023-04-17 14:10:00,212.43,212.77,212.43,212.77,3550.0,203.3776,203.7031,203.3776,203.7031,3550.0
2023-04-17 14:20:00,212.78,212.86,212.7,212.74,5527.0,203.7127,203.7893,203.6361,203.6744,5527.0
2023-04-17 14:30:00,212.66,213.05,212.63,213.04,13963.0,203.5978,203.9712,203.5691,203.9616,13963.0
2023-04-17 14:40:00,213.08,213.24,213.02,213.02,10171.0,203.9999,204.1531,203.9425,203.9425,10171.0
2023-04-17 14:50:00,213.03,213.12,212.92,213.02,22221.0,203.9521,204.0382,203.8467,203.9425,22221.0
2023-04-17 15:00:00,213.02,213.05,212.87,212.91,22516.0,203.9425,203.9712,203.7989,203.8372,22516.0
2023-04-17 15:10:00,212.94,213.4,212.86,213.27,28438.0,203.8659,204.3063,203.7893,204.1818,28438.0
2023-04-17 15:20:00,213.24,213.72,213.22,213.7,28382.0,204.1531,204.6127,204.134,204.5935,28382.0
2023-04-17 15:30:00,213.69,213.75,213.31,213.59,33333.0,204.5839,204.6414,204.2201,204.4882,33333.0
2023-04-17 15:40:00,213.6,213.65,213.21,213.39,36806.0,204.4978,204.5456,204.1244,204.2967,36806.0
2023-04-17 15:50:00,213.39,213.75,213.25,213.52,137969.0,204.2967,204.6414,204.1627,204.4212,137969.0
2023-04-18 09:30:00,213.86,214.92,213.3,214.72,61976.0,204.7467,205.7615,204.2106,205.57,61976.0
2023-04-18 09:40:00,214.73,214.74,214.46,214.63,13471.0,205.5796,205.5892,205.3211,205.4839,13471.0
2023-04-18 09:50:00,214.58,214.77,214.38,214.71,21891.0,205.436,205.6179,205.2445,205.5605,21891.0
2023-04-18 10:00:00,214.72,215.14,214.61,215.0,12628.0,205.57,205.9721,205.4647,205.8381,12628.0
2023-04-18 10:10:00,214.99,215.26,214.99,215.26,13588.0,205.8285,206.087,205.8285,206.087,13588.0
2023-04-18 10:20:00,215.35,215.42,214.97,215.21,18525.0,206.1732,206.2402,205.8094,206.0392,18525.0
2023-04-18 10:30:00,215.35,215.81,215.12,215.61,44766.0,206.1732,206.6136,205.953,206.4221,44766.0
2023-04-18 10:40:00,215.61,216.12,215.53,215.94,9998.0,206.4221,206.9104,206.3455,206.7381,9998.0
2023-04-18 10:50:00,215.91,216.08,215.69,215.86,12220.0,206.7093,206.8721,206.4987,206.6615,12220.0
2023-04-18 11:00:00,215.92,215.95,215.71,215.72,14997.0,206.7189,206.7476,206.5179,206.5274,14997.0
2023-04-18 11:10:00,215.72,215.88,215.58,215.66,9900.0,206.5274,206.6806,206.3934,206.47,9900.0
2023-04-18 11:20:00,215.65,215.76,215.55,215.7,14627.0,206.4604,206.5657,206.3647,206.5083,14627.0
2023-04-18 11:30:00,215.65,216.07,215.65,215.72,10921.0,206.4604,206.8625,206.4604,206.5274,10921.0
2023-04-18 11:40:00,215.81,216.14,215.81,216.05,11200.0,206.6136,206.9295,206.6136,206.8434,11200.0
2023-04-18 11:50:00,216.01,216.14,215.91,216.14,8742.0,206.8051,206.9295,206.7093,206.9295,8742.0
2023-04-18 12:00:00,216.19,216.46,216.09,216.45,12942.0,206.9774,207.2359,206.8817,207.2263,12942.0
2023-04-18 12:10:00,216.43,216.48,216.04,216.04,16030.0,207.2072,207.255,206.8338,206.8338,16030.0
2023-04-18 12:20:00,216.05,216.69,216.04,216.63,11968.0,206.8434,207.4561,206.8338,207.3987,11968.0
2023-04-18 12:30:00,216.63,216.66,216.51,216.54,6941.0,207.3987,207.4274,207.2838,207.3125,6941.0
2023-04-18 12:40:00,216.57,216.57,216.21,216.43,9262.0,207.3412,207.3412,206.9966,207.2072,9262.0
2023-04-18 12:50:00,216.46,216.6,216.38,216.44,7908.0,207.2359,207.3699,207.1593,207.2167,7908.0
2023-04-18 13:00:00,216.44,216.79,216.43,216.67,14721.0,207.2167,207.5518,207.2072,207.4369,14721.0
2023-04-18 13:10:00,216.66,216.9,216.34,216.46,51427.0,207.4274,207.6571,207.121,207.2359,51427.0
2023-04-18 13:20:00,216.44,216.51,216.36,216.48,34880.0,207.2167,207.2838,207.1402,207.255,34880.0
2023-04-18 13:30:00,216.46,216.7,216.17,216.22,41427.0,207.2359,207.4657,206.9583,207.0061,41427.0
2023-04-18 13:40:00,216.18,216.35,216.11,216.24,13567.0,206.9678,207.1306,206.9008,207.0253,13567.0
2023-04-18 13:50:00,216.27,216.34,216.1,216.1,9129.0,207.054,207.121,206.8912,206.8912,9129.0
2023-04-18 14:00:00,216.22,216.27,216.04,216.17,14616.0,207.0061,207.054,206.8338,206.9583,14616.0
2023-04-18 14:10:00,216.16,216.32,216.14,216.25,10324.0,206.9487,207.1019,206.9295,207.0348,10324.0
2023-04-18 14:20:00,216.27,216.34,216.2,216.2,12285.0,207.054,207.121,206.987,206.987,12285.0
2023-04-18 14:30:00,216.21,216.38,216.16,216.34,14163.0,206.9966,207.1593,206.9487,207.121,14163.0
2023-04-18 14:40:00,216.37,216.4,216.18,216.31,15738.0,207.1497,207.1785,206.9678,207.0923,15738.0
2023-04-18 14:50:00,216.33,216.39,216.24,216.27,9828.0,207.1114,207.1689,207.0253,207.054,9828.0
2023-04-18 15:00:00,216.28,216.43,216.22,216.29,15227.0,207.0636,207.2072,207.0061,207.0731,15227.0
2023-04-18 15:10:00,216.33,216.39,215.93,216.11,16727.0,207.1114,207.1689,206.7285,206.9008,16727.0
2023-04-18 15:20:00,216.06,216.18,215.84,216.0,49436.0,206.8529,206.9678,206.6423,206.7955,49436.0
2023-04-18 15:30:00,215.99,216.16,215.94,216.16,43549.0,206.7859,206.9487,206.7381,206.9487,43549.0
2023-04-18 15:40:00,216.14,216.25,216.03,216.19,48663.0,206.9295,207.0348,206.8242,206.9774,48663.0
2023-04-18 15:50:00,216.15,216.45,216.05,216.26,155931.0,206.9391,207.2263,206.8434,207.0444,155931.0
2023-04-19 09:30:00,215.65,216.41,215.35,215.53,52400.0,206.4604,207.188,206.1732,206.3455,52400.0
2023-04-19 09:40:00,215.61,216.02,215.54,215.7,30220.0,206.4221,206.8146,206.3551,206.5083,30220.0
2023-04-19 09:50:00,215.68,216.03,215.61,215.99,16073.0,206.4891,206.8242,206.4221,206.7859,16073.0
2023-04-19 10:00:00,216.06,216.16,215.81,216.0,22968.0,206.8529,206.9487,206.6136,206.7955,22968.0
2023-04-19 10:10:00,216.0,216.05,215.79,215.9,28756.0,206.7955,206.8434,206.5944,206.6998,28756.0
2023-04-19 10:20:00,215.9,215.94,215.63,215.94,20874.0,206.6998,206.7381,206.4413,206.7381,20874.0
2023-04-19 10:30:00,215.92,216.0,215.84,215.95,9745.0,206.7189,206.7955,206.6423,206.7476,9745.0
2023-04-19 10:40:00,216.0,216.11,215.93,216.01,14208.0,206.7955,206.9008,206.7285,206.8051,14208.0
2023-04-19 10:50:00,216.01,216.17,215.89,216.01,40193.0,206.8051,206.9583,206.6902,206.8051,40193.0
2023-04-19 11:00:00,216.04,216.05,215.85,216.05,18554.0,206.8338,206.8434,206.6519,206.8434,18554.0
2023-04-19 11:10:00,216.05,216.11,215.88,215.92,13348.0,206.8434,206.9008,206.6806,206.7189,13348.0
2023-04-19 11:20:00,215.9,215.93,215.31,215.71,20064.0,206.6998,206.7285,206.1349,206.5179,20064.0
2023-04-19 11:30:00,215.71,215.76,215.43,215.66,5737.0,206.5179,206.5657,206.2498,206.47,5737.0
2023-04-19 11:40:00,215.61,215.9,215.2,215.78,76396.0,206.4221,206.6998,206.0296,206.5849,76396.0
2023-04-19 11:50:00,215.76,216.05,215.76,215.97,11438.0,206.5657,206.8434,206.5657,206.7668,11438.0
2023-04-19 12:00:00,215.95,216.0,215.81,215.96,7052.0,206.7476,206.7955,206.6136,206.7572,7052.0
2023-04-19 12:10:00,215.98,215.99,215.65,215.76,5745.0,206.7764,206.7859,206.4604,206.5657,5745.0
2023-04-19 12:20:00,215.76,215.84,215.67,215.82,19564.0,206.5657,206.6423,206.4796,206.6232,19564.0
2023-04-19 12:30:00,215.81,215.89,215.72,215.75,6084.0,206.6136,206.6902,206.5274,206.5562,6084.0
2023-04-19 12:40:00,215.76,215.86,215.75,215.76,6970.0,206.5657,206.6615,206.5562,206.5657,6970.0
2023-04-19 12:50:00,215.7,215.87,215.69,215.87,9745.0,206.5083,206.671,206.4987,206.671,9745.0
2023-04-19 13:00:00,215.87,215.91,215.75,215.91,4890.0,206.671,206.7093,206.5562,206.7093,4890.0
2023-04-19 13:10:00,215.87,215.95,215.75,215.77,35523.0,206.671,206.7476,206.5562,206.5753,35523.0
2023-04-19 13:20:00,215.76,215.85,215.69,215.69,11897.0,206.5657,206.6519,206.4987,206.4987,11897.0
2023-04-19 13:30:00,215.65,215.77,215.62,215.69,8166.0,206.4604,206.5753,206.4317,206.4987,8166.0
2023-04-19 13:40:00,215.69,215.85,215.68,215.81,8683.0,206.4987,206.6519,206.4891,206.6136,8683.0
2023-04-19 13:50:00,215.8,216.04,215.79,215.94,21956.0,206.604,206.8338,206.5944,206.7381,21956.0
2023-04-19 14:00:00,215.93,216.18,215.87,215.92,9794.0,206.7285,206.9678,206.671,206.7189,9794.0
2023-04-19 14:10:00,215.92,215.92,215.76,215.81,5372.0,206.7189,206.7189,206.5657,206.6136,5372.0
2023-04-19 14:20:00,215.78,216.0,215.74,216.0,13465.0,206.5849,206.7955,206.5466,206.7955,13465.0
2023-04-19 14:30:00,216.05,216.16,216.0,216.06,16296.0,206.8434,206.9487,206.7955,206.8529,16296.0
2023-04-19 14:40:00,216.06,216.13,215.98,216.0,17969.0,206.8529,206.92,206.7764,206.7955,17969.0
2023-04-19 14:50:00,216.03,216.09,215.87,215.96,17722.0,206.8242,206.8817,206.671,206.7572,17722.0
2023-04-19 15:00:00,215.93,216.07,215.9,216.03,14635.0,206.7285,206.8625,206.6998,206.8242,14635.0
2023-04-19 15:10:00,216.04,216.2,216.01,216.17,18724.0,206.8338,206.987,206.8051,206.9583,18724.0
2023-04-19 15:20:00,216.17,216.23,216.08,216.12,18174.0,206.9583,207.0157,206.8721,206.9104,18174.0
2023-04-19 15:30:00,216.1,216.12,215.94,216.04,34350.0,206.8912,206.9104,206.7381,206.8338,34350.0
2023-04-19 15:40:00,216.05,216.13,215.93,216.08,39627.0,206.8434,206.92,206.7285,206.8721,39627.0
2023-04-19 15:50:00,216.04,216.77,215.88,216.62,172110.0,206.8338,207.5327,206.6806,207.3891,172110.0
2023-04-20 09:30:00,217.3,217.79,216.51,217.78,33806.0,208.0401,208.5092,207.2838,208.4996,33806.0
2023-04-20 09:40:00,217.62,217.76,217.04,217.12,15639.0,208.3465,208.4805,207.7912,207.8678,15639.0
2023-04-20 09:50:00,217.12,217.34,216.86,217.28,21147.0,207.8678,208.0784,207.6189,208.021,21147.0
2023-04-20 10:00:00,217.18,217.31,216.72,217.27,32718.0,207.9252,208.0497,207.4848,208.0114,32718.0
2023-04-20 10:10:00,217.29,217.55,216.99,217.33,16041.0,208.0305,208.2794,207.7433,208.0688,16041.0
2023-04-20 10:20:00,217.38,217.67,217.38,217.63,12136.0,208.1167,208.3943,208.1167,208.356,12136.0
2023-04-20 10:30:00,217.64,217.87,217.59,217.71,7545.0,208.3656,208.5858,208.3177,208.4326,7545.0
2023-04-20 10:40:00,217.7,218.18,217.7,218.08,11637.0,208.4231,208.8826,208.4231,208.7869,11637.0
2023-04-20 10:50:00,218.07,218.11,217.7,218.11,14316.0,208.7773,208.8156,208.4231,208.8156,14316.0
2023-04-20 11:00:00,218.17,218.48,218.11,218.48,9833.0,208.873,209.1698,208.8156,209.1698,9833.0
2023-04-20 11:10:00,218.34,218.55,218.34,218.43,6343.0,209.0358,209.2368,209.0358,209.1219,6343.0
2023-04-20 11:20:00,218.38,218.38,218.13,218.2,6934.0,209.0741,209.0741,208.8347,208.9018,6934.0
2023-04-20 11:30:00,218.26,218.26,217.84,217.92,21237.0,208.9592,208.9592,208.5571,208.6337,21237.0
2023-04-20 11:40:00,217.74,218.2,217.74,218.12,13287.0,208.4614,208.9018,208.4614,208.8252,13287.0
2023-04-20 11:50:00,218.16,218.17,217.75,218.15,19967.0,208.8635,208.873,208.4709,208.8539,19967.0
2023-04-20 12:00:00,218.2,218.49,218.19,218.49,5436.0,208.9018,209.1794,208.8922,209.1794,5436.0
2023-04-20 12:10:00,218.42,218.44,218.24,218.27,4100.0,209.1124,209.1315,208.94,208.9688,4100.0
2023-04-20 12:20:00,218.26,218.54,218.2,218.44,10415.0,208.9592,209.2273,208.9018,209.1315,10415.0
2023-04-20 12:30:00,218.45,218.85,218.36,218.61,8405.0,209.1411,209.5241,209.0549,209.2943,8405.0
2023-04-20 12:40:00,218.65,218.73,218.57,218.69,4537.0,209.3326,209.4092,209.256,209.3709,4537.0
2023-04-20 12:50:00,218.65,218.81,218.62,218.75,6251.0,209.3326,209.4858,209.3039,209.4283,6251.0
2023-04-20 13:00:00,218.79,218.85,218.73,218.77,8945.0,209.4666,209.5241,209.4092,209.4475,8945.0
2023-04-20 13:10:00,218.84,218.9,218.74,218.75,8158.0,209.5145,209.5719,209.4187,209.4283,8158.0
2023-04-20 13:20:00,218.74,219.07,218.7,219.02,12573.0,209.4187,209.7347,209.3804,209.6868,12573.0
2023-04-20 13:30:00,219.06,219.52,219.06,219.16,20335.0,209.7251,210.1655,209.7251,209.8208,20335.0
2023-04-20 13:40:00,219.14,219.34,218.95,218.95,7488.0,209.8017,209.9932,209.6198,209.6198,7488.0
2023-04-20 13:50:00,218.95,219.21,218.92,219.09,8532.0,209.6198,209.8687,209.5911,209.7538,8532.0
2023-04-20 14:00:00,219.03,219.03,218.82,218.82,11472.0,209.6964,209.6964,209.4953,209.4953,11472.0
2023-04-20 14:10:00,218.81,218.82,218.29,218.34,12306.0,209.4858,209.4953,208.9879,209.0358,12306.0
2023-04-20 14:20:00,218.31,218.34,218.07,218.07,9214.0,209.0071,209.0358,208.7773,208.7773,9214.0
2023-04-20 14:30:00,218.07,218.3,217.99,218.08,18213.0,208.7773,208.9975,208.7007,208.7869,18213.0
2023-04-20 14:40:00,218.09,218.2,217.97,218.09,17273.0,208.7964,208.9018,208.6816,208.7964,17273.0
2023-04-20 14:50:00,218.14,218.21,218.0,218.05,11912.0,208.8443,208.9113,208.7103,208.7581,11912.0
2023-04-20 15:00:00,218.07,218.13,217.94,218.01,18893.0,208.7773,208.8347,208.6528,208.7198,18893.0
2023-04-20 15:10:00,218.0,218.01,217.66,217.81,24209.0,208.7103,208.7198,208.3848,208.5284,24209.0
2023-04-20 15:20:00,217.81,218.06,217.77,218.02,17427.0,208.5284,208.7677,208.4901,208.7294,17427.0
2023-04-20 15:30:00,218.02,218.13,217.84,217.97,20722.0,208.7294,208.8347,208.5571,208.6816,20722.0
2023-04-20 15:40:00,217.93,217.98,217.76,217.86,45751.0,208.6433,208.6911,208.4805,208.5762,45751.0
2023-04-20 15:50:00,217.8,218.23,217.75,217.9,179081.0,208.5188,208.9305,208.4709,208.6145,179081.0
2023-04-21 09:30:00,220.56,221.35,220.43,220.8,53981.0,211.1612,211.9175,211.0367,211.391,53981.0
2023-04-21 09:40:00,220.72,220.81,219.71,219.71,10430.0,211.3144,211.4005,210.3474,210.3474,10430.0
2023-04-21 09:50:00,219.72,219.76,219.13,219.6,15127.0,210.357,210.3953,209.7921,210.2421,15127.0
2023-04-21 10:00:00,219.61,219.62,218.86,219.02,13264.0,210.2517,210.2612,209.5336,209.6868,13264.0
2023-04-21 10:10:00,219.08,219.27,218.85,219.11,24814.0,209.7443,209.9262,209.5241,209.773,24814.0
2023-04-21 10:20:00,219.1,219.36,219.03,219.09,6681.0,209.7634,210.0123,209.6964,209.7538,6681.0
2023-04-21 10:30:00,219.07,219.12,218.8,218.99,12573.0,209.7347,209.7825,209.4762,209.6581,12573.0
2023-04-21 10:40:00,219.01,219.1,218.44,218.44,14143.0,209.6772,209.7634,209.1315,209.1315,14143.0
2023-04-21 10:50:00,218.38,218.71,218.31,218.42,10994.0,209.0741,209.39,209.0071,209.1124,10994.0
2023-04-21 11:00:00,218.45,218.83,218.3,218.75,5439.0,209.1411,209.5049,208.9975,209.4283,5439.0
2023-04-21 11:10:00,218.72,218.94,218.52,218.52,9957.0,209.3996,209.6102,209.2081,209.2081,9957.0
2023-04-21 11:20:00,218.54,218.54,218.03,218.21,5957.0,209.2273,209.2273,208.739,208.9113,5957.0
2023-04-21 11:30:00,218.21,218.21,217.63,217.7,14079.0,208.9113,208.9113,208.356,208.4231,14079.0
2023-04-21 11:40:00,217.84,218.24,217.82,217.84,6292.0,208.5571,208.94,208.5379,208.5571,6292.0
2023-04-21 11:50:00,217.83,218.27,217.83,218.27,4976.0,208.5475,208.9688,208.5475,208.9688,4976.0
2023-04-21 12:00:00,218.28,218.4,218.19,218.19,4057.0,208.9783,209.0932,208.8922,208.8922,4057.0
2023-04-21 12:10:00,218.1,218.1,217.9,217.96,4381.0,208.806,208.806,208.6145,208.672,4381.0
2023-04-21 12:20:00,217.86,217.87,217.5,217.55,7849.0,208.5762,208.5858,208.2316,208.2794,7849.0
2023-04-21 12:30:00,217.64,217.7,217.55,217.66,3361.0,208.3656,208.4231,208.2794,208.3848,3361.0
2023-04-21 12:40:00,217.63,217.89,217.59,217.81,14422.0,208.356,208.605,208.3177,208.5284,14422.0
2023-04-21 12:50:00,217.68,218.13,217.68,218.08,8214.0,208.4039,208.8347,208.4039,208.7869,8214.0
2023-04-21 13:00:00,218.13,218.45,218.07,218.45,7333.0,208.8347,209.1411,208.7773,209.1411,7333.0
2023-04-21 13:10:00,218.49,218.5,218.36,218.5,8392.0,209.1794,209.189,209.0549,209.189,8392.0
2023-04-21 13:20:00,218.5,218.9,218.5,218.82,9119.0,209.189,209.5719,209.189,209.4953,9119.0
2023-04-21 13:30:00,218.83,218.86,218.6,218.6,14440.0,209.5049,209.5336,209.2847,209.2847,14440.0
2023-04-21 13:40:00,218.69,218.83,218.55,218.8,14315.0,209.3709,209.5049,209.2368,209.4762,14315.0
2023-04-21 13:50:00,218.78,218.82,218.41,218.41,5615.0,209.457,209.4953,209.1028,209.1028,5615.0
2023-04-21 14:00:00,218.46,218.72,218.46,218.55,6656.0,209.1507,209.3996,209.1507,209.2368,6656.0
2023-04-21 14:10:00,218.55,218.65,218.36,218.53,9246.0,209.2368,209.3326,209.0549,209.2177,9246.0
2023-04-21 14:20:00,218.58,218.61,218.38,218.4,4669.0,209.2656,209.2943,209.0741,209.0932,4669.0
2023-04-21 14:30:00,218.45,218.52,218.3,218.46,13042.0,209.1411,209.2081,208.9975,209.1507,13042.0
2023-04-21 14:40:00,218.46,218.54,218.34,218.49,10312.0,209.1507,209.2273,209.0358,209.1794,10312.0
2023-04-21 14:50:00,218.49,218.65,218.32,218.64,12322.0,209.1794,209.3326,209.0166,209.323,12322.0
2023-04-21 15:00:00,218.61,218.76,218.51,218.53,16969.0,209.2943,209.4379,209.1985,209.2177,16969.0
2023-04-21 15:10:00,218.58,218.64,218.38,218.48,18710.0,209.2656,209.323,209.0741,209.1698,18710.0
2023-04-21 15:20:00,218.47,218.66,218.41,218.62,17229.0,209.1602,209.3421,209.1028,209.3039,17229.0
2023-04-21 15:30:00,218.63,218.77,218.53,218.53,23279.0,209.3134,209.4475,209.2177,209.2177,23279.0
2023-04-21 15:40:00,218.51,218.61,218.29,218.33,26059.0,209.1985,209.2943,208.9879,209.0262,26059.0
2023-04-21 15:50:00,218.31,218.42,218.06,218.32,96686.0,209.0071,209.1124,208.7677,209.0166,96686.0
2023-04-24 09:30:00,219.04,220.4,219.04,220.4,28149.0,209.706,211.008,209.706,211.008,28149.0
2023-04-24 09:40:00,220.54,221.34,220.33,221.21,30225.0,211.142,211.9079,210.941,211.7835,30225.0
2023-04-24 09:50:00,221.3,222.13,221.0,222.11,25693.0,211.8696,212.6643,211.5824,212.6451,25693.0
2023-04-24 10:00:00,222.09,222.13,221.6,221.65,43750.0,212.626,212.6643,212.1569,212.2047,43750.0
2023-04-24 10:10:00,221.52,221.78,221.22,221.55,38430.0,212.0803,212.3292,211.7931,212.109,38430.0
2023-04-24 10:20:00,221.59,221.64,221.29,221.53,25424.0,212.1473,212.1952,211.8601,212.0898,25424.0
2023-04-24 10:30:00,221.51,221.7,221.47,221.6,24154.0,212.0707,212.2526,212.0324,212.1569,24154.0
2023-04-24 10:40:00,221.65,221.95,221.32,221.57,21436.0,212.2047,212.4919,211.8888,212.1281,21436.0
2023-04-24 10:50:00,221.48,221.68,221.31,221.31,12627.0,212.042,212.2335,211.8792,211.8792,12627.0
2023-04-24 11:00:00,221.36,221.38,221.15,221.31,16625.0,211.9271,211.9462,211.726,211.8792,16625.0
2023-04-24 11:10:00,221.33,222.02,221.33,222.0,12383.0,211.8984,212.559,211.8984,212.5398,12383.0
2023-04-24 11:20:00,222.05,222.14,221.8,221.96,14006.0,212.5877,212.6739,212.3483,212.5015,14006.0
2023-04-24 11:30:00,221.96,222.31,221.96,222.04,16979.0,212.5015,212.8366,212.5015,212.5781,16979.0
2023-04-24 11:40:00,222.02,222.44,221.85,222.31,16541.0,212.559,212.9611,212.3962,212.8366,16541.0
2023-04-24 11:50:00,222.28,222.81,222.27,222.55,16470.0,212.8079,213.3153,212.7983,213.0664,16470.0
2023-04-24 12:00:00,222.53,222.65,222.42,222.48,9865.0,213.0472,213.1621,212.9419,212.9994,9865.0
2023-04-24 12:10:00,222.52,222.56,222.44,222.48,9662.0,213.0377,213.076,212.9611,212.9994,9662.0
2023-04-24 12:20:00,222.52,222.52,222.15,222.51,20880.0,213.0377,213.0377,212.6834,213.0281,20880.0
2023-04-24 12:30:00,222.56,222.85,222.5,222.76,11725.0,213.076,213.3536,213.0185,213.2674,11725.0
2023-04-24 12:40:00,222.74,222.9,222.64,222.76,9746.0,213.2483,213.4015,213.1525,213.2674,9746.0
2023-04-24 12:50:00,222.76,222.76,222.27,222.3,10053.0,213.2674,213.2674,212.7983,212.827,10053.0
2023-04-24 13:00:00,222.26,222.3,221.89,221.94,20697.0,212.7887,212.827,212.4345,212.4824,20697.0
2023-04-24 13:10:00,221.95,222.14,221.78,222.06,16739.0,212.4919,212.6739,212.3292,212.5973,16739.0
2023-04-24 13:20:00,222.05,222.31,222.01,222.26,12222.0,212.5877,212.8366,212.5494,212.7887,12222.0
2023-04-24 13:30:00,222.31,222.51,222.31,222.46,16409.0,212.8366,213.0281,212.8366,212.9802,16409.0
2023-04-24 13:40:00,222.48,222.61,222.24,222.28,23074.0,212.9994,213.1238,212.7696,212.8079,23074.0
2023-04-24 13:50:00,222.25,222.47,222.25,222.36,12255.0,212.7792,212.9898,212.7792,212.8845,12255.0
2023-04-24 14:00:00,222.37,222.39,222.22,222.26,11530.0,212.8941,212.9132,212.7504,212.7887,11530.0
2023-04-24 14:10:00,222.24,222.47,222.22,222.47,22256.0,212.7696,212.9898,212.7504,212.9898,22256.0
2023-04-24 14:20:00,222.42,222.54,222.38,222.53,16051.0,212.9419,213.0568,212.9036,213.0472,16051.0
2023-04-24 14:30:00,222.54,222.58,222.25,222.28,18348.0,213.0568,213.0951,212.7792,212.8079,18348.0
2023-04-24 14:40:00,222.28,222.32,222.09,222.09,13673.0,212.8079,212.8462,212.626,212.626,13673.0
2023-04-24 14:50:00,222.12,222.18,222.05,222.14,13921.0,212.6547,212.7121,212.5877,212.6739,13921.0
2023-04-24 15:00:00,222.16,222.17,221.81,221.84,14565.0,212.693,212.7026,212.3579,212.3866,14565.0
2023-04-24 15:10:00,221.85,222.26,221.83,222.24,37146.0,212.3962,212.7887,212.3771,212.7696,37146.0
2023-04-24 15:20:00,222.24,222.39,222.17,222.3,28819.0,212.7696,212.9132,212.7026,212.827,28819.0
2023-04-24 15:30:00,222.3,222.61,222.28,222.53,58529.0,212.827,213.1238,212.8079,213.0472,58529.0
2023-04-24 15:40:00,222.53,222.7,222.3,222.45,57863.0,213.0472,213.21,212.827,212.9706,57863.0
2023-04-24 15:50:00,222.45,222.53,222.11,222.41,161822.0,212.9706,213.0472,212.6451,212.9323,161822.0
2023-04-25 09:30:00,222.59,222.99,222.34,222.67,29470.0,213.1047,213.4876,212.8653,213.1813,29470.0
2023-04-25 09:40:00,222.55,222.68,221.63,221.63,15479.0,213.0664,213.1908,212.1856,212.1856,15479.0
2023-04-25 09:50:00,221.54,221.63,221.16,221.4,8510.0,212.0994,212.1856,211.7356,211.9654,8510.0
2023-04-25 10:00:00,221.4,222.05,221.28,221.83,19936.0,211.9654,212.5877,211.8505,212.3771,19936.0
2023-04-25 10:10:00,221.81,221.81,221.17,221.39,19140.0,212.3579,212.3579,211.7452,211.9558,19140.0
2023-04-25 10:20:00,221.51,222.08,221.49,221.53,14580.0,212.0707,212.6164,212.0516,212.0898,14580.0
2023-04-25 10:30:00,221.53,222.34,221.43,222.29,15258.0,212.0898,212.8653,211.9941,212.8175,15258.0
2023-04-25 10:40:00,222.33,222.33,222.0,222.18,10448.0,212.8558,212.8558,212.5398,212.7121,10448.0
2023-04-25 10:50:00,222.19,222.6,222.19,222.39,17019.0,212.7217,213.1143,212.7217,212.9132,17019.0
2023-04-25 11:00:00,222.39,222.46,222.07,222.1,20104.0,212.9132,212.9802,212.6068,212.6356,20104.0
2023-04-25 11:10:00,222.12,222.17,221.65,221.85,12916.0,212.6547,212.7026,212.2047,212.3962,12916.0
2023-04-25 11:20:00,221.88,221.94,221.51,221.68,9216.0,212.4249,212.4824,212.0707,212.2335,9216.0
2023-04-25 11:30:00,221.59,221.91,221.51,221.79,11696.0,212.1473,212.4537,212.0707,212.3388,11696.0
2023-04-25 11:40:00,221.81,221.95,221.68,221.85,8835.0,212.3579,212.4919,212.2335,212.3962,8835.0
2023-04-25 11:50:00,221.79,221.8,221.62,221.67,7683.0,212.3388,212.3483,212.176,212.2239,7683.0
2023-04-25 12:00:00,221.68,221.84,221.65,221.71,8683.0,212.2335,212.3866,212.2047,212.2622,8683.0
2023-04-25 12:10:00,221.74,221.83,221.67,221.76,6609.0,212.2909,212.3771,212.2239,212.31,6609.0
2023-04-25 12:20:00,221.8,221.8,221.36,221.43,6959.0,212.3483,212.3483,211.9271,211.9941,6959.0
2023-04-25 12:30:00,221.36,221.4,221.14,221.15,5876.0,211.9271,211.9654,211.7165,211.726,5876.0
2023-04-25 12:40:00,221.2,221.27,220.89,220.94,7589.0,211.7739,211.8409,211.4771,211.525,7589.0
2023-04-25 12:50:00,220.97,221.06,220.7,220.72,5610.0,211.5537,211.6399,211.2952,211.3144,5610.0
2023-04-25 13:00:00,220.71,220.76,220.46,220.48,10546.0,211.3048,211.3527,211.0654,211.0846,10546.0
2023-04-25 13:10:00,220.47,220.61,220.05,220.24,9807.0,211.075,211.2091,210.6729,210.8548,9807.0
2023-04-25 13:20:00,220.28,220.36,220.06,220.14,7974.0,210.8931,210.9697,210.6825,210.7591,7974.0
2023-04-25 13:30:00,220.11,220.18,219.95,220.17,5903.0,210.7304,210.7974,210.5772,210.7878,5903.0
2023-04-25 13:40:00,220.17,220.17,219.89,219.94,16236.0,210.7878,210.7878,210.5197,210.5676,16236.0
2023-04-25 13:50:00,219.97,220.0,219.89,219.96,3819.0,210.5963,210.625,210.5197,210.5868,3819.0
2023-04-25 14:00:00,219.96,220.06,219.86,219.86,15229.0,210.5868,210.6825,210.491,210.491,15229.0
2023-04-25 14:10:00,219.83,219.83,218.97,218.97,18823.0,210.4623,210.4623,209.6389,209.6389,18823.0
2023-04-25 14:20:00,219.03,219.23,218.78,218.86,12854.0,209.6964,209.8879,209.457,209.5336,12854.0
2023-04-25 14:30:00,218.92,219.08,218.86,218.95,8369.0,209.5911,209.7443,209.5336,209.6198,8369.0
2023-04-25 14:40:00,218.96,218.99,218.69,218.91,10877.0,209.6294,209.6581,209.3709,209.5815,10877.0
2023-04-25 14:50:00,218.93,219.11,218.86,219.03,15021.0,209.6006,209.773,209.5336,209.6964,15021.0
2023-04-25 15:00:00,219.05,219.21,218.88,219.19,17442.0,209.7155,209.8687,209.5528,209.8496,17442.0
2023-04-25 15:10:00,219.14,219.8,219.13,219.72,23111.0,209.8017,210.4336,209.7921,210.357,23111.0
2023-04-25 15:20:00,219.75,219.87,219.45,219.52,22624.0,210.3857,210.5006,210.0985,210.1655,22624.0
2023-04-25 15:30:00,219.5,219.92,219.49,219.92,31773.0,210.1464,210.5485,210.1368,210.5485,31773.0
2023-04-25 15:40:00,219.89,219.92,219.61,219.64,42400.0,210.5197,210.5485,210.2517,210.2804,42400.0
2023-04-25 15:50:00,219.59,219.73,219.26,219.49,156800.0,210.2325,210.3666,209.9166,210.1368,156800.0
2023-04-26 09:30:00,218.26,219.44,218.15,218.79,20477.0,208.9592,210.0889,208.8539,209.4666,20477.0
2023-04-26 09:40:00,218.82,219.46,218.82,219.05,8589.0,209.4953,210.1081,209.4953,209.7155,8589.0
2023-04-26 09:50:00,219.02,219.59,218.93,219.59,7231.0,209.6868,210.2325,209.6006,210.2325,7231.0
2023-04-26 10:00:00,219.53,219.58,219.11,219.37,11077.0,210.1751,210.2229,209.773,210.0219,11077.0
2023-04-26 10:10:00,219.31,219.68,219.2,219.67,15174.0,209.9644,210.3187,209.8591,210.3091,15174.0
2023-04-26 10:20:00,219.71,219.72,219.18,219.5,11895.0,210.3474,210.357,209.84,210.1464,11895.0
2023-04-26 10:30:00,219.55,219.91,219.51,219.79,11745.0,210.1942,210.5389,210.1559,210.424,11745.0
2023-04-26 10:40:00,219.74,219.85,219.51,219.7,9050.0,210.3761,210.4814,210.1559,210.3378,9050.0
2023-04-26 10:50:00,219.65,219.7,219.34,219.52,7797.0,210.29,210.3378,209.9932,210.1655,7797.0
2023-04-26 11:00:00,219.51,219.76,219.38,219.65,9804.0,210.1559,210.3953,210.0315,210.29,9804.0
2023-04-26 11:10:00,219.73,220.05,219.71,220.02,10590.0,210.3666,210.6729,210.3474,210.6442,10590.0
2023-04-26 11:20:00,219.95,219.95,219.7,219.91,7484.0,210.5772,210.5772,210.3378,210.5389,7484.0
2023-04-26 11:30:00,219.95,220.06,219.74,219.83,7298.0,210.5772,210.6825,210.3761,210.4623,7298.0
2023-04-26 11:40:00,219.84,219.9,219.52,219.56,14472.0,210.4719,210.5293,210.1655,210.2038,14472.0
2023-04-26 11:50:00,219.56,219.57,219.18,219.25,7622.0,210.2038,210.2134,209.84,209.907,7622.0
2023-04-26 12:00:00,219.26,219.33,219.03,219.12,8418.0,209.9166,209.9836,209.6964,209.7825,8418.0
2023-04-26 12:10:00,219.12,219.16,218.94,218.97,9491.0,209.7825,209.8208,209.6102,209.6389,9491.0
2023-04-26 12:20:00,218.91,219.01,218.72,218.94,7053.0,209.5815,209.6772,209.3996,209.6102,7053.0
2023-04-26 12:30:00,218.93,219.1,218.87,218.87,14543.0,209.6006,209.7634,209.5432,209.5432,14543.0
2023-04-26 12:40:00,218.88,219.42,218.87,219.42,12890.0,209.5528,210.0698,209.5432,210.0698,12890.0
2023-04-26 12:50:00,219.51,219.78,219.51,219.58,17457.0,210.1559,210.4144,210.1559,210.2229,17457.0
2023-04-26 13:00:00,219.58,219.78,219.51,219.51,6763.0,210.2229,210.4144,210.1559,210.1559,6763.0
2023-04-26 13:10:00,219.47,219.64,219.4,219.57,10807.0,210.1176,210.2804,210.0506,210.2134,10807.0
2023-04-26 13:20:00,219.51,219.51,219.28,219.41,7213.0,210.1559,210.1559,209.9357,210.0602,7213.0
2023-04-26 13:30:00,219.41,219.79,219.38,219.72,10930.0,210.0602,210.424,210.0315,210.357,10930.0
2023-04-26 13:40:00,219.76,219.77,219.43,219.44,6433.0,210.3953,210.4048,210.0793,210.0889,6433.0
2023-04-26 13:50:00,219.43,219.46,219.19,219.21,11914.0,210.0793,210.1081,209.8496,209.8687,11914.0
2023-04-26 14:00:00,219.15,219.22,219.01,219.2,10324.0,209.8113,209.8783,209.6772,209.8591,10324.0
2023-04-26 14:10:00,219.18,219.34,218.87,218.87,10459.0,209.84,209.9932,209.5432,209.5432,10459.0
2023-04-26 14:20:00,218.89,219.02,218.74,218.96,13066.0,209.5623,209.6868,209.4187,209.6294,13066.0
2023-04-26 14:30:00,219.02,219.04,218.52,218.6,14616.0,209.6868,209.706,209.2081,209.2847,14616.0
2023-04-26 14:40:00,218.6,218.71,218.45,218.58,12285.0,209.2847,209.39,209.1411,209.2656,12285.0
2023-04-26 14:50:00,218.56,218.73,218.5,218.73,12392.0,209.2464,209.4092,209.189,209.4092,12392.0
2023-04-26 15:00:00,218.74,219.05,218.71,218.98,14149.0,209.4187,209.7155,209.39,209.6485,14149.0
2023-04-26 15:10:00,218.97,219.42,218.97,219.28,23829.0,209.6389,210.0698,209.6389,209.9357,23829.0
2023-04-26 15:20:00,219.29,219.43,219.17,219.17,23456.0,209.9453,210.0793,209.8304,209.8304,23456.0
2023-04-26 15:30:00,219.23,219.28,218.94,219.01,27092.0,209.8879,209.9357,209.6102,209.6772,27092.0
2023-04-26 15:40:00,219.06,219.18,218.95,219.12,28776.0,209.7251,209.84,209.6198,209.7825,28776.0
2023-04-26 15:50:00,219.12,219.5,218.93,219.23,94150.0,209.7825,210.1464,209.6006,209.8879,94150.0
2023-04-27 09:30:00,219.64,220.04,219.58,219.94,14680.0,210.2804,210.6633,210.2229,210.5676,14680.0
2023-04-27 09:40:00,220.17,220.5,220.0,220.23,11867.0,210.7878,211.1037,210.625,210.8452,11867.0
2023-04-27 09:50:00,220.14,220.63,219.92,220.42,11718.0,210.7591,211.2282,210.5485,211.0271,11718.0
2023-04-27 10:00:00,220.42,220.47,219.97,219.99,9945.0,211.0271,211.075,210.5963,210.6155,9945.0
2023-04-27 10:10:00,219.98,220.31,219.9,220.06,18137.0,210.6059,210.9218,210.5293,210.6825,18137.0
2023-04-27 10:20:00,220.04,220.58,220.0,220.46,15565.0,210.6633,211.1803,210.625,211.0654,15565.0
2023-04-27 10:30:00,220.51,221.08,220.5,220.81,14461.0,211.1133,211.659,211.1037,211.4005,14461.0
2023-04-27 10:40:00,220.77,221.16,220.71,221.15,11066.0,211.3622,211.7356,211.3048,211.726,11066.0
2023-04-27 10:50:00,221.19,221.52,221.1,221.52,14405.0,211.7643,212.0803,211.6782,212.0803,14405.0
2023-04-27 11:00:00,221.46,221.57,221.24,221.31,22341.0,212.0228,212.1281,211.8122,211.8792,22341.0
2023-04-27 11:10:00,221.33,221.4,220.75,220.84,12565.0,211.8984,211.9654,211.3431,211.4293,12565.0
2023-04-27 11:20:00,220.88,221.41,220.76,221.28,14987.0,211.4675,211.975,211.3527,211.8505,14987.0
2023-04-27 11:30:00,221.31,221.51,221.14,221.22,9634.0,211.8792,212.0707,211.7165,211.7931,9634.0
2023-04-27 11:40:00,221.15,221.67,221.15,221.59,8607.0,211.726,212.2239,211.726,212.1473,8607.0
2023-04-27 11:50:00,221.65,222.15,221.64,222.15,15216.0,212.2047,212.6834,212.1952,212.6834,15216.0
2023-04-27 12:00:00,222.24,222.48,222.09,222.23,13357.0,212.7696,212.9994,212.626,212.76,13357.0
2023-04-27 12:10:00,222.17,222.18,221.92,222.04,4914.0,212.7026,212.7121,212.4632,212.5781,4914.0
2023-04-27 12:20:00,221.99,222.12,221.86,221.94,10151.0,212.5302,212.6547,212.4058,212.4824,10151.0
2023-04-27 12:30:00,221.86,221.86,221.49,221.55,8149.0,212.4058,212.4058,212.0516,212.109,8149.0
2023-04-27 12:40:00,221.46,221.49,221.31,221.37,10026.0,212.0228,212.0516,211.8792,211.9367,10026.0
2023-04-27 12:50:00,221.35,221.43,221.24,221.3,8471.0,211.9175,211.9941,211.8122,211.8696,8471.0
2023-04-27 13:00:00,221.29,221.29,221.07,221.13,8342.0,211.8601,211.8601,211.6494,211.7069,8342.0
2023-04-27 13:10:00,221.15,221.32,221.15,221.26,7457.0,211.726,211.8888,211.726,211.8314,7457.0
2023-04-27 13:20:00,221.25,221.46,221.24,221.42,6877.0,211.8218,212.0228,211.8122,211.9845,6877.0
2023-04-27 13:30:00,221.46,221.68,221.46,221.62,7407.0,212.0228,212.2335,212.0228,212.176,7407.0
2023-04-27 13:40:00,221.62,221.87,221.62,221.72,18859.0,212.176,212.4154,212.176,212.2718,18859.0
2023-04-27 13:50:00,221.71,222.0,221.67,221.75,12644.0,212.2622,212.5398,212.2239,212.3005,12644.0
2023-04-27 14:00:00,221.76,221.76,221.58,221.63,8243.0,212.31,212.31,212.1377,212.1856,8243.0
2023-04-27 14:10:00,221.59,221.7,221.54,221.7,10327.0,212.1473,212.2526,212.0994,212.2526,10327.0
2023-04-27 14:20:00,221.65,221.65,221.31,221.5,7957.0,212.2047,212.2047,211.8792,212.0611,7957.0
2023-04-27 14:30:00,221.53,221.58,221.4,221.46,12296.0,212.0898,212.1377,211.9654,212.0228,12296.0
2023-04-27 14:40:00,221.45,221.58,221.4,221.52,12186.0,212.0133,212.1377,211.9654,212.0803,12186.0
2023-04-27 14:50:00,221.57,221.84,221.52,221.82,12136.0,212.1281,212.3866,212.0803,212.3675,12136.0
2023-04-27 15:00:00,221.87,221.98,221.75,221.78,9005.0,212.4154,212.5207,212.3005,212.3292,9005.0
2023-04-27 15:10:00,221.8,221.84,221.63,221.75,15494.0,212.3483,212.3866,212.1856,212.3005,15494.0
2023-04-27 15:20:00,221.72,221.74,221.37,221.38,18323.0,212.2718,212.2909,211.9367,211.9462,18323.0
2023-04-27 15:30:00,221.4,221.41,220.97,221.0,30166.0,211.9654,211.975,211.5537,211.5824,30166.0
2023-04-27 15:40:00,221.0,221.15,220.81,221.14,51238.0,211.5824,211.726,211.4005,211.7165,51238.0
2023-04-27 15:50:00,221.16,221.67,220.99,221.56,134378.0,211.7356,212.2239,211.5729,212.1186,134378.0
2023-04-28 09:30:00,222.16,222.99,221.66,222.09,16486.0,212.693,213.4876,212.2143,212.626,16486.0
2023-04-28 09:40:00,222.23,222.46,221.95,222.36,7988.0,212.76,212.9802,212.4919,212.8845,7988.0
2023-04-28 09:50:00,222.42,222.42,221.61,221.61,14410.0,212.9419,212.9419,212.1664,212.1664,14410.0
2023-04-28 10:00:00,221.5,221.79,221.47,221.66,5812.0,212.0611,212.3388,212.0324,212.2143,5812.0
2023-04-28 10:10:00,221.58,221.6,221.03,221.42,8279.0,212.1377,212.1569,211.6112,211.9845,8279.0
2023-04-28 10:20:00,221.47,221.76,221.19,221.56,13712.0,212.0324,212.31,211.7643,212.1186,13712.0
2023-04-28 10:30:00,221.58,221.64,220.84,220.84,10895.0,212.1377,212.1952,211.4293,211.4293,10895.0
2023-04-28 10:40:00,220.84,220.94,220.65,220.94,6800.0,211.4293,211.525,211.2473,211.525,6800.0
2023-04-28 10:50:00,220.89,221.08,220.26,220.3,13640.0,211.4771,211.659,210.874,210.9123,13640.0
2023-04-28 11:00:00,220.36,220.65,220.1,220.63,7726.0,210.9697,211.2473,210.7208,211.2282,7726.0
2023-04-28 11:10:00,220.66,221.23,220.65,221.13,11360.0,211.2569,211.8026,211.2473,211.7069,11360.0
2023-04-28 11:20:00,221.18,221.19,220.94,220.95,7898.0,211.7548,211.7643,211.525,211.5346,7898.0
2023-04-28 11:30:00,221.02,221.09,220.66,220.74,10384.0,211.6016,211.6686,211.2569,211.3335,10384.0
2023-04-28 11:40:00,220.68,221.26,220.67,221.26,6851.0,211.2761,211.8314,211.2665,211.8314,6851.0
2023-04-28 11:50:00,221.26,221.41,221.2,221.35,9153.0,211.8314,211.975,211.7739,211.9175,9153.0
2023-04-28 12:00:00,221.43,221.5,221.19,221.37,9251.0,211.9941,212.0611,211.7643,211.9367,9251.0
2023-04-28 12:10:00,221.38,221.52,221.31,221.45,4057.0,211.9462,212.0803,211.8792,212.0133,4057.0
2023-04-28 12:20:00,221.42,221.76,221.41,221.74,7195.0,211.9845,212.31,211.975,212.2909,7195.0
2023-04-28 12:30:00,221.75,221.92,221.72,221.84,6675.0,212.3005,212.4632,212.2718,212.3866,6675.0
2023-04-28 12:40:00,221.72,221.85,221.67,221.68,5006.0,212.2718,212.3962,212.2239,212.2335,5006.0
2023-04-28 12:50:00,221.64,221.89,221.64,221.84,7191.0,212.1952,212.4345,212.1952,212.3866,7191.0
2023-04-28 13:00:00,221.9,222.07,221.78,221.94,5718.0,212.4441,212.6068,212.3292,212.4824,5718.0
2023-04-28 13:10:00,221.97,222.03,221.85,221.88,4425.0,212.5111,212.5685,212.3962,212.4249,4425.0
2023-04-28 13:20:00,221.93,222.32,221.93,222.31,15939.0,212.4728,212.8462,212.4728,212.8366,15939.0
2023-04-28 13:30:00,222.3,222.33,222.12,222.23,12776.0,212.827,212.8558,212.6547,212.76,12776.0
2023-04-28 13:40:00,222.27,222.42,222.08,222.11,7826.0,212.7983,212.9419,212.6164,212.6451,7826.0
2023-04-28 13:50:00,222.07,222.07,221.55,221.71,7780.0,212.6068,212.6068,212.109,212.2622,7780.0
2023-04-28 14:00:00,221.71,222.01,221.71,221.87,11890.0,212.2622,212.5494,212.2622,212.4154,11890.0
2023-04-28 14:10:00,221.83,222.12,221.55,222.06,10054.0,212.3771,212.6547,212.109,212.5973,10054.0
2023-04-28 14:20:00,222.14,222.19,221.95,222.07,7201.0,212.6739,212.7217,212.4919,212.6068,7201.0
2023-04-28 14:30:00,222.07,222.07,221.64,221.75,10223.0,212.6068,212.6068,212.1952,212.3005,10223.0
2023-04-28 14:40:00,221.79,221.88,221.49,221.53,7162.0,212.3388,212.4249,212.0516,212.0898,7162.0
2023-04-28 14:50:00,221.54,221.87,221.54,221.84,6667.0,212.0994,212.4154,212.0994,212.3866,6667.0
2023-04-28 15:00:00,221.84,222.12,221.84,221.94,11999.0,212.3866,212.6547,212.3866,212.4824,11999.0
2023-04-28 15:10:00,221.97,221.97,221.64,221.83,20859.0,212.5111,212.5111,212.1952,212.3771,20859.0
2023-04-28 15:20:00,221.81,221.83,221.22,221.26,25800.0,212.3579,212.3771,211.7931,211.8314,25800.0
2023-04-28 15:30:00,221.27,221.5,221.26,221.47,18678.0,211.8409,212.0611,211.8314,212.0324,18678.0
2023-04-28 15:40:00,221.46,221.48,221.26,221.31,42514.0,212.0228,212.042,211.8314,211.8792,42514.0
2023-04-28 15:50:00,221.33,221.56,221.23,221.54,164648.0,211.8984,212.1186,211.8026,212.0994,164648.0
2023-05-01 09:30:00,221.26,221.36,220.96,221.29,22790.0,211.8314,211.9271,211.5441,211.8601,22790.0
2023-05-01 09:40:00,221.28,221.3,219.8,220.31,28545.0,211.8505,211.8696,210.4336,210.9218,28545.0
2023-05-01 09:50:00,220.36,220.67,220.19,220.59,9241.0,210.9697,211.2665,210.8069,211.1899,9241.0
2023-05-01 10:00:00,220.51,220.68,220.23,220.58,10478.0,211.1133,211.2761,210.8452,211.1803,10478.0
2023-05-01 10:10:00,220.76,220.98,220.27,220.97,36803.0,211.3527,211.5633,210.8835,211.5537,36803.0
2023-05-01 10:20:00,221.06,221.38,220.95,221.25,7929.0,211.6399,211.9462,211.5346,211.8218,7929.0
2023-05-01 10:30:00,221.27,221.35,220.85,220.93,17652.0,211.8409,211.9175,211.4388,211.5154,17652.0
2023-05-01 10:40:00,220.96,221.13,220.82,220.88,23210.0,211.5441,211.7069,211.4101,211.4675,23210.0
2023-05-01 10:50:00,220.9,221.19,220.85,221.19,12967.0,211.4867,211.7643,211.4388,211.7643,12967.0
2023-05-01 11:00:00,221.14,221.36,221.06,221.2,10876.0,211.7165,211.9271,211.6399,211.7739,10876.0
2023-05-01 11:10:00,221.21,221.29,220.73,220.81,10702.0,211.7835,211.8601,211.3239,211.4005,10702.0
2023-05-01 11:20:00,220.76,220.83,220.55,220.83,24834.0,211.3527,211.4197,211.1516,211.4197,24834.0
2023-05-01 11:30:00,220.71,220.71,220.36,220.36,9708.0,211.3048,211.3048,210.9697,210.9697,9708.0
2023-05-01 11:40:00,220.35,220.65,220.24,220.31,14383.0,210.9601,211.2473,210.8548,210.9218,14383.0
2023-05-01 11:50:00,220.31,220.31,220.1,220.24,8216.0,210.9218,210.9218,210.7208,210.8548,8216.0
2023-05-01 12:00:00,220.27,220.75,220.27,220.75,12829.0,210.8835,211.3431,210.8835,211.3431,12829.0
2023-05-01 12:10:00,220.68,220.73,220.37,220.37,5219.0,211.2761,211.3239,210.9793,210.9793,5219.0
2023-05-01 12:20:00,220.41,220.43,220.31,220.36,7869.0,211.0176,211.0367,210.9218,210.9697,7869.0
2023-05-01 12:30:00,220.39,220.8,220.39,220.71,8533.0,210.9984,211.391,210.9984,211.3048,8533.0
2023-05-01 12:40:00,220.74,220.96,220.74,220.78,8190.0,211.3335,211.5441,211.3335,211.3718,8190.0
2023-05-01 12:50:00,220.81,220.85,220.69,220.85,12710.0,211.4005,211.4388,211.2856,211.4388,12710.0
2023-05-01 13:00:00,220.88,220.88,220.56,220.56,7886.0,211.4675,211.4675,211.1612,211.1612,7886.0
2023-05-01 13:10:00,220.56,220.61,220.38,220.41,3625.0,211.1612,211.2091,210.9889,211.0176,3625.0
2023-05-01 13:20:00,220.38,220.5,220.15,220.16,13875.0,210.9889,211.1037,210.7687,210.7782,13875.0
2023-05-01 13:30:00,220.07,220.07,219.78,219.87,8703.0,210.6921,210.6921,210.4144,210.5006,8703.0
2023-05-01 13:40:00,219.86,220.08,219.85,219.88,8850.0,210.491,210.7016,210.4814,210.5102,8850.0
2023-05-01 13:50:00,219.9,219.94,219.74,219.86,6067.0,210.5293,210.5676,210.3761,210.491,6067.0
2023-05-01 14:00:00,219.82,219.82,219.6,219.77,4301.0,210.4527,210.4527,210.2421,210.4048,4301.0
2023-05-01 14:10:00,219.73,220.05,219.73,219.99,11697.0,210.3666,210.6729,210.3666,210.6155,11697.0
2023-05-01 14:20:00,220.05,220.2,219.99,220.12,10474.0,210.6729,210.8165,210.6155,210.7399,10474.0
2023-05-01 14:30:00,220.09,220.09,219.63,219.67,21008.0,210.7112,210.7112,210.2708,210.3091,21008.0
2023-05-01 14:40:00,219.71,220.22,219.61,220.05,19450.0,210.3474,210.8357,210.2517,210.6729,19450.0
2023-05-01 14:50:00,220.08,220.16,219.96,220.09,9181.0,210.7016,210.7782,210.5868,210.7112,9181.0
2023-05-01 15:00:00,220.16,220.34,220.14,220.27,16080.0,210.7782,210.9506,210.7591,210.8835,16080.0
2023-05-01 15:10:00,220.33,220.5,220.22,220.31,15286.0,210.941,211.1037,210.8357,210.9218,15286.0
2023-05-01 15:20:00,220.3,220.38,220.17,220.24,20768.0,210.9123,210.9889,210.7878,210.8548,20768.0
2023-05-01 15:30:00,220.24,220.37,219.97,220.02,25000.0,210.8548,210.9793,210.5963,210.6442,25000.0
2023-05-01 15:40:00,220.01,220.24,219.93,220.18,27341.0,210.6346,210.8548,210.558,210.7974,27341.0
2023-05-01 15:50:00,220.15,220.33,220.0,220.09,71682.0,210.7687,210.941,210.625,210.7112,71682.0
2023-05-02 09:30:00,220.37,220.37,218.36,218.93,21408.0,210.9793,210.9793,209.0549,209.6006,21408.0
2023-05-02 09:40:00,218.82,218.93,218.58,218.71,4861.0,209.4953,209.6006,209.2656,209.39,4861.0
2023-05-02 09:50:00,218.71,218.99,218.23,218.99,9885.0,209.39,209.6581,208.9305,209.6581,9885.0
2023-05-02 10:00:00,218.83,218.98,218.59,218.85,6590.0,209.5049,209.6485,209.2751,209.5241,6590.0
2023-05-02 10:10:00,218.89,219.53,218.89,219.53,11346.0,209.5623,210.1751,209.5623,210.1751,11346.0
2023-05-02 10:20:00,219.47,219.47,218.99,219.25,14460.0,210.1176,210.1176,209.6581,209.907,14460.0
2023-05-02 10:30:00,219.21,219.21,218.1,218.3,9206.0,209.8687,209.8687,208.806,208.9975,9206.0
2023-05-02 10:40:00,218.36,218.44,217.65,217.94,32180.0,209.0549,209.1315,208.3752,208.6528,32180.0
2023-05-02 10:50:00,218.03,218.07,217.31,217.76,11186.0,208.739,208.7773,208.0497,208.4805,11186.0
2023-05-02 11:00:00,217.84,217.84,217.43,217.46,17530.0,208.5571,208.5571,208.1646,208.1933,17530.0
2023-05-02 11:10:00,217.54,217.64,217.21,217.26,6035.0,208.2699,208.3656,207.9539,208.0018,6035.0
2023-05-02 11:20:00,217.28,217.38,216.84,216.84,8081.0,208.021,208.1167,207.5997,207.5997,8081.0
2023-05-02 11:30:00,216.99,217.07,216.73,216.78,8581.0,207.7433,207.8199,207.4944,207.5423,8581.0
2023-05-02 11:40:00,216.72,217.39,216.62,217.32,11955.0,207.4848,208.1263,207.3891,208.0593,11955.0
2023-05-02 11:50:00,217.31,217.34,217.0,217.19,14370.0,208.0497,208.0784,207.7529,207.9348,14370.0
2023-05-02 12:00:00,217.15,217.34,217.0,217.31,9159.0,207.8965,208.0784,207.7529,208.0497,9159.0
2023-05-02 12:10:00,217.26,217.75,217.12,217.75,11845.0,208.0018,208.4709,207.8678,208.4709,11845.0
2023-05-02 12:20:00,217.79,217.83,217.45,217.45,7997.0,208.5092,208.5475,208.1837,208.1837,7997.0
2023-05-02 12:30:00,217.49,217.56,217.18,217.35,12174.0,208.222,208.289,207.9252,208.088,12174.0
2023-05-02 12:40:00,217.4,217.61,217.29,217.44,7394.0,208.1358,208.3369,208.0305,208.1741,7394.0
2023-05-02 12:50:00,217.45,218.28,217.44,218.28,9288.0,208.1837,208.9783,208.1741,208.9783,9288.0
2023-05-02 13:00:00,218.45,218.49,218.23,218.25,8557.0,209.1411,209.1794,208.9305,208.9496,8557.0
2023-05-02 13:10:00,218.22,218.46,218.22,218.34,15250.0,208.9209,209.1507,208.9209,209.0358,15250.0
2023-05-02 13:20:00,218.28,218.37,218.08,218.08,5658.0,208.9783,209.0645,208.7869,208.7869,5658.0
2023-05-02 13:30:00,218.11,218.35,218.02,218.33,8954.0,208.8156,209.0454,208.7294,209.0262,8954.0
2023-05-02 13:40:00,218.33,218.62,218.09,218.62,8504.0,209.0262,209.3039,208.7964,209.3039,8504.0
2023-05-02 13:50:00,218.67,218.86,218.64,218.82,10224.0,209.3517,209.5336,209.323,209.4953,10224.0
2023-05-02 14:00:00,218.78,218.87,218.56,218.84,12372.0,209.457,209.5432,209.2464,209.5145,12372.0
2023-05-02 14:10:00,218.87,219.07,218.7,219.06,16112.0,209.5432,209.7347,209.3804,209.7251,16112.0
2023-05-02 14:20:00,219.02,219.07,218.73,219.06,8084.0,209.6868,209.7347,209.4092,209.7251,8084.0
2023-05-02 14:30:00,219.13,219.31,219.09,219.26,11009.0,209.7921,209.9644,209.7538,209.9166,11009.0
2023-05-02 14:40:00,219.25,219.62,219.17,219.59,12572.0,209.907,210.2612,209.8304,210.2325,12572.0
2023-05-02 14:50:00,219.63,219.67,219.45,219.6,7714.0,210.2708,210.3091,210.0985,210.2421,7714.0
2023-05-02 15:00:00,219.56,219.68,219.53,219.65,7281.0,210.2038,210.3187,210.1751,210.29,7281.0
2023-05-02 15:10:00,219.66,220.03,219.65,219.93,18475.0,210.2995,210.6538,210.29,210.558,18475.0
2023-05-02 15:20:00,219.93,220.12,219.76,220.01,13592.0,210.558,210.7399,210.3953,210.6346,13592.0
2023-05-02 15:30:00,220.01,220.01,219.66,219.93,31817.0,210.6346,210.6346,210.2995,210.558,31817.0
2023-05-02 15:40:00,219.91,220.01,219.69,219.98,34859.0,210.5389,210.6346,210.3283,210.6059,34859.0
2023-05-02 15:50:00,219.95,220.3,219.79,220.23,117123.0,210.5772,210.9123,210.424,210.8452,117123.0
2023-05-03 09:30:00,220.56,220.83,219.96,220.02,13761.0,211.1612,211.4197,210.5868,210.6442,13761.0
2023-05-03 09:40:00,220.19,220.62,220.14,220.39,2832.0,210.8069,211.2186,210.7591,210.9984,2832.0
2023-05-03 09:50:00,220.38,220.66,220.04,220.05,11792.0,210.9889,211.2569,210.6633,210.6729,11792.0
2023-05-03 10:00:00,220.05,220.18,219.89,219.96,9789.0,210.6729,210.7974,210.5197,210.5868,9789.0
2023-05-03 10:10:00,219.98,219.98,219.06,219.12,6608.0,210.6059,210.6059,209.7251,209.7825,6608.0
2023-05-03 10:20:00,219.12,219.35,218.89,218.89,3556.0,209.7825,210.0027,209.5623,209.5623,3556.0
2023-05-03 10:30:00,218.79,218.83,218.63,218.8,5868.0,209.4666,209.5049,209.3134,209.4762,5868.0
2023-05-03 10:40:00,218.72,219.03,218.65,218.95,6066.0,209.3996,209.6964,209.3326,209.6198,6066.0
2023-05-03 10:50:00,218.85,218.91,218.78,218.9,5052.0,209.5241,209.5815,209.457,209.5719,5052.0
2023-05-03 11:00:00,218.84,218.96,218.63,218.7,6737.0,209.5145,209.6294,209.3134,209.3804,6737.0
2023-05-03 11:10:00,218.69,219.03,218.56,218.93,10429.0,209.3709,209.6964,209.2464,209.6006,10429.0
2023-05-03 11:20:00,218.93,218.93,218.52,218.53,4530.0,209.6006,209.6006,209.2081,209.2177,4530.0
2023-05-03 11:30:00,218.52,218.76,218.33,218.68,8737.0,209.2081,209.4379,209.0262,209.3613,8737.0
2023-05-03 11:40:00,218.55,218.82,218.49,218.78,5416.0,209.2368,209.4953,209.1794,209.457,5416.0
2023-05-03 11:50:00,218.77,218.9,218.73,218.73,5071.0,209.4475,209.5719,209.4092,209.4092,5071.0
2023-05-03 12:00:00,218.71,218.71,218.39,218.54,35132.0,209.39,209.39,209.0837,209.2273,35132.0
2023-05-03 12:10:00,218.49,218.64,218.35,218.63,11822.0,209.1794,209.323,209.0454,209.3134,11822.0
2023-05-03 12:20:00,218.58,218.93,218.58,218.91,8038.0,209.2656,209.6006,209.2656,209.5815,8038.0
2023-05-03 12:30:00,218.92,219.04,218.72,218.74,2000.0,209.5911,209.706,209.3996,209.4187,2000.0
2023-05-03 12:40:00,218.78,218.78,218.25,218.31,2698.0,209.457,209.457,208.9496,209.0071,2698.0
2023-05-03 12:50:00,218.26,218.53,218.24,218.44,27937.0,208.9592,209.2177,208.94,209.1315,27937.0
2023-05-03 13:00:00,218.44,218.61,218.34,218.58,29846.0,209.1315,209.2943,209.0358,209.2656,29846.0
2023-05-03 13:10:00,218.55,218.94,218.54,218.93,5832.0,209.2368,209.6102,209.2273,209.6006,5832.0
2023-05-03 13:20:00,218.93,219.26,218.83,219.22,4616.0,209.6006,209.9166,209.5049,209.8783,4616.0
2023-05-03 13:30:00,219.26,219.42,219.05,219.06,8283.0,209.9166,210.0698,209.7155,209.7251,8283.0
2023-05-03 13:40:00,219.04,219.15,219.01,219.12,3864.0,209.706,209.8113,209.6772,209.7825,3864.0
2023-05-03 13:50:00,219.12,219.52,219.04,219.52,9605.0,209.7825,210.1655,209.706,210.1655,9605.0
2023-05-03 14:00:00,219.31,220.56,219.1,219.35,18586.0,209.9644,211.1612,209.7634,210.0027,18586.0
2023-05-03 14:10:00,219.08,219.24,218.98,219.17,4974.0,209.7443,209.8974,209.6485,209.8304,4974.0
2023-05-03 14:20:00,219.13,219.22,218.78,218.88,8072.0,209.7921,209.8783,209.457,209.5528,8072.0
2023-05-03 14:30:00,218.88,219.12,218.18,218.67,10763.0,209.5528,209.7825,208.8826,209.3517,10763.0
2023-05-03 14:40:00,218.65,219.12,218.52,218.78,32844.0,209.3326,209.7825,209.2081,209.457,32844.0
2023-05-03 14:50:00,218.66,218.7,218.0,218.18,8325.0,209.3421,209.3804,208.7103,208.8826,8325.0
2023-05-03 15:00:00,218.35,218.36,217.65,217.79,28294.0,209.0454,209.0549,208.3752,208.5092,28294.0
2023-05-03 15:10:00,217.69,217.9,217.42,217.9,38190.0,208.4135,208.6145,208.155,208.6145,38190.0
2023-05-03 15:20:00,217.9,217.9,217.3,217.31,21175.0,208.6145,208.6145,208.0401,208.0497,21175.0
2023-05-03 15:30:00,217.04,217.13,216.56,216.81,34283.0,207.7912,207.8773,207.3316,207.571,34283.0
2023-05-03 15:40:00,216.62,216.79,216.44,216.46,68543.0,207.3891,207.5518,207.2167,207.2359,68543.0
2023-05-03 15:50:00,216.43,217.24,216.23,217.23,225653.0,207.2072,207.9827,207.0157,207.9731,225653.0
2023-05-04 09:30:00,217.4,218.5,217.29,218.48,13843.0,208.1358,209.189,208.0305,209.1698,13843.0
2023-05-04 09:40:00,218.39,218.39,216.83,216.84,10879.0,209.0837,209.0837,207.5901,207.5997,10879.0
2023-05-04 09:50:00,216.92,216.96,216.48,216.88,5129.0,207.6763,207.7146,207.255,207.638,5129.0
2023-05-04 10:00:00,216.82,216.84,216.53,216.59,5345.0,207.5806,207.5997,207.3029,207.3604,5345.0
2023-05-04 10:10:00,216.68,217.12,216.68,217.04,10180.0,207.4465,207.8678,207.4465,207.7912,10180.0
2023-05-04 10:20:00,217.03,217.17,216.35,216.42,7527.0,207.7816,207.9156,207.1306,207.1976,7527.0
2023-05-04 10:30:00,216.31,216.48,215.68,215.74,83772.0,207.0923,207.255,206.4891,206.5466,83772.0
2023-05-04 10:40:00,215.72,216.4,215.71,216.33,44246.0,206.5274,207.1785,206.5179,207.1114,44246.0
2023-05-04 10:50:00,216.15,216.65,216.06,216.5,6905.0,206.9391,207.4178,206.8529,207.2742,6905.0
2023-05-04 11:00:00,216.42,217.44,216.42,217.38,1900.0,207.1976,208.1741,207.1976,208.1167,1900.0
2023-05-04 11:10:00,217.45,217.68,217.13,217.13,5866.0,208.1837,208.4039,207.8773,207.8773,5866.0
2023-05-04 11:20:00,217.11,217.11,216.68,216.72,4250.0,207.8582,207.8582,207.4465,207.4848,4250.0
2023-05-04 11:30:00,216.77,216.92,216.43,216.81,6925.0,207.5327,207.6763,207.2072,207.571,6925.0
2023-05-04 11:40:00,216.88,217.1,216.84,217.03,7049.0,207.638,207.8486,207.5997,207.7816,7049.0
2023-05-04 11:50:00,217.02,217.04,216.57,216.7,5182.0,207.772,207.7912,207.3412,207.4657,5182.0
2023-05-04 12:00:00,216.57,216.59,215.59,215.7,13272.0,207.3412,207.3604,206.403,206.5083,13272.0
2023-05-04 12:10:00,215.68,215.94,215.38,215.91,5308.0,206.4891,206.7381,206.2019,206.7093,5308.0
2023-05-04 12:20:00,215.84,216.07,215.84,216.06,2769.0,206.6423,206.8625,206.6423,206.8529,2769.0
2023-05-04 12:30:00,216.07,216.18,215.81,216.1,10652.0,206.8625,206.9678,206.6136,206.8912,10652.0
2023-05-04 12:40:00,216.12,216.34,216.0,216.34,3502.0,206.9104,207.121,206.7955,207.121,3502.0
2023-05-04 12:50:00,216.25,216.71,216.2,216.62,3921.0,207.0348,207.4752,206.987,207.3891,3921.0
2023-05-04 13:00:00,216.63,216.72,216.53,216.69,2193.0,207.3987,207.4848,207.3029,207.4561,2193.0
2023-05-04 13:10:00,216.67,216.88,216.63,216.81,4761.0,207.4369,207.638,207.3987,207.571,4761.0
2023-05-04 13:20:00,216.9,217.37,216.88,217.11,8547.0,207.6571,208.1071,207.638,207.8582,8547.0
2023-05-04 13:30:00,217.15,217.24,216.9,217.04,7763.0,207.8965,207.9827,207.6571,207.7912,7763.0
2023-05-04 13:40:00,216.98,217.12,216.53,216.54,3976.0,207.7337,207.8678,207.3029,207.3125,3976.0
2023-05-04 13:50:00,216.33,216.36,216.24,216.36,9118.0,207.1114,207.1402,207.0253,207.1402,9118.0
2023-05-04 14:00:00,216.35,216.44,216.28,216.35,6030.0,207.1306,207.2167,207.0636,207.1306,6030.0
2023-05-04 14:10:00,216.33,216.55,216.27,216.5,8719.0,207.1114,207.3221,207.054,207.2742,8719.0
2023-05-04 14:20:00,216.55,216.64,215.93,215.93,6683.0,207.3221,207.4082,206.7285,206.7285,6683.0
2023-05-04 14:30:00,215.89,215.9,215.52,215.53,5294.0,206.6902,206.6998,206.336,206.3455,5294.0
2023-05-04 14:40:00,215.52,215.56,215.29,215.34,10216.0,206.336,206.3742,206.1158,206.1636,10216.0
2023-05-04 14:50:00,215.32,215.46,215.16,215.39,8967.0,206.1445,206.2785,205.9913,206.2115,8967.0
2023-05-04 15:00:00,215.4,215.95,215.4,215.95,5715.0,206.2211,206.7476,206.2211,206.7476,5715.0
2023-05-04 15:10:00,215.94,215.94,215.4,215.55,10669.0,206.7381,206.7381,206.2211,206.3647,10669.0
2023-05-04 15:20:00,215.59,215.88,215.54,215.88,8143.0,206.403,206.6806,206.3551,206.6806,8143.0
2023-05-04 15:30:00,215.88,216.21,215.83,216.06,10750.0,206.6806,206.9966,206.6327,206.8529,10750.0
2023-05-04 15:40:00,216.04,216.07,215.5,215.83,23048.0,206.8338,206.8625,206.3168,206.6327,23048.0
2023-05-04 15:50:00,216.21,216.66,215.76,216.66,244558.0,206.9966,207.4274,206.5657,207.4274,244558.0
2023-05-05 09:30:00,216.83,220.18,216.83,219.84,41184.0,207.5901,210.7974,207.5901,210.4719,41184.0
2023-05-05 09:40:00,220.04,220.25,219.39,219.91,6008.0,210.6633,210.8644,210.041,210.5389,6008.0
2023-05-05 09:50:00,219.83,220.02,219.62,219.81,4470.0,210.4623,210.6442,210.2612,210.4431,4470.0
2023-05-05 10:00:00,219.74,220.06,219.6,219.73,8501.0,210.3761,210.6825,210.2421,210.3666,8501.0
2023-05-05 10:10:00,219.73,219.83,219.5,219.73,17849.0,210.3666,210.4623,210.1464,210.3666,17849.0
2023-05-05 10:20:00,219.67,219.67,219.05,219.14,9682.0,210.3091,210.3091,209.7155,209.8017,9682.0
2023-05-05 10:30:00,219.08,219.15,218.66,218.74,14062.0,209.7443,209.8113,209.3421,209.4187,14062.0
2023-05-05 10:40:00,218.76,218.81,218.57,218.71,8098.0,209.4379,209.4858,209.256,209.39,8098.0
2023-05-05 10:50:00,218.74,218.79,218.51,218.78,12177.0,209.4187,209.4666,209.1985,209.457,12177.0
2023-05-05 11:00:00,218.86,219.6,218.86,218.95,16510.0,209.5336,210.2421,209.5336,209.6198,16510.0
2023-05-05 11:10:00,218.91,219.47,218.85,219.15,6250.0,209.5815,210.1176,209.5241,209.8113,6250.0
2023-05-05 11:20:00,219.21,219.27,219.03,219.27,4920.0,209.8687,209.9262,209.6964,209.9262,4920.0
2023-05-05 11:30:00,219.28,219.47,219.09,219.27,6980.0,209.9357,210.1176,209.7538,209.9262,6980.0
2023-05-05 11:40:00,219.21,219.28,219.05,219.17,7942.0,209.8687,209.9357,209.7155,209.8304,7942.0
2023-05-05 11:50:00,219.15,219.18,218.91,219.14,6587.0,209.8113,209.84,209.5815,209.8017,6587.0
2023-05-05 12:00:00,219.12,219.21,218.93,218.99,4201.0,209.7825,209.8687,209.6006,209.6581,4201.0
2023-05-05 12:10:00,218.94,218.94,218.65,218.65,12761.0,209.6102,209.6102,209.3326,209.3326,12761.0
2023-05-05 12:20:00,218.64,219.06,218.64,218.93,6824.0,209.323,209.7251,209.323,209.6006,6824.0
2023-05-05 12:30:00,219.01,219.06,218.82,218.89,9527.0,209.6772,209.7251,209.4953,209.5623,9527.0
2023-05-05 12:40:00,218.94,219.1,218.84,218.95,12595.0,209.6102,209.7634,209.5145,209.6198,12595.0
2023-05-05 12:50:00,219.03,219.12,218.92,219.12,4662.0,209.6964,209.7825,209.5911,209.7825,4662.0
2023-05-05 13:00:00,219.12,219.4,219.12,219.36,12255.0,209.7825,210.0506,209.7825,210.0123,12255.0
2023-05-05 13:10:00,219.3,219.61,219.16,219.16,33283.0,209.9549,210.2517,209.8208,209.8208,33283.0
2023-05-05 13:20:00,219.14,219.35,219.13,219.27,8279.0,209.8017,210.0027,209.7921,209.9262,8279.0
2023-05-05 13:30:00,219.3,219.61,219.26,219.61,27612.0,209.9549,210.2517,209.9166,210.2517,27612.0
2023-05-05 13:40:00,219.62,220.11,219.61,219.82,11919.0,210.2612,210.7304,210.2517,210.4527,11919.0
2023-05-05 13:50:00,219.86,219.94,219.76,219.91,6328.0,210.491,210.5676,210.3953,210.5389,6328.0
2023-05-05 14:00:00,219.95,219.98,219.88,219.97,12623.0,210.5772,210.6059,210.5102,210.5963,12623.0
2023-05-05 14:10:00,219.99,220.05,219.77,219.78,8332.0,210.6155,210.6729,210.4048,210.4144,8332.0
2023-05-05 14:20:00,219.75,220.12,219.72,220.08,10344.0,210.3857,210.7399,210.357,210.7016,10344.0
2023-05-05 14:30:00,220.08,220.09,219.88,220.01,7404.0,210.7016,210.7112,210.5102,210.6346,7404.0
2023-05-05 14:40:00,220.03,220.1,219.91,220.02,8309.0,210.6538,210.7208,210.5389,210.6442,8309.0
2023-05-05 14:50:00,220.06,220.2,219.9,219.9,11565.0,210.6825,210.8165,210.5293,210.5293,11565.0
2023-05-05 15:00:00,219.9,220.1,219.83,219.88,10607.0,210.5293,210.7208,210.4623,210.5102,10607.0
2023-05-05 15:10:00,219.89,219.89,219.64,219.69,16709.0,210.5197,210.5197,210.2804,210.3283,16709.0
2023-05-05 15:20:00,219.69,219.71,219.41,219.43,13895.0,210.3283,210.3474,210.0602,210.0793,13895.0
2023-05-05 15:30:00,219.43,219.56,219.2,219.23,22307.0,210.0793,210.2038,209.8591,209.8879,22307.0
2023-05-05 15:40:00,219.23,219.35,218.69,218.8,39295.0,209.8879,210.0027,209.3709,209.4762,39295.0
2023-05-05 15:50:00,218.77,219.25,218.59,218.95,130240.0,209.4475,209.907,209.2751,209.6198,130240.0
2023-05-08 09:30:00,219.0,219.61,218.83,218.97,27202.0,209.6677,210.2517,209.5049,209.6389,27202.0
2023-05-08 09:40:00,219.03,219.82,218.91,219.47,11695.0,209.6964,210.4527,209.5815,210.1176,11695.0
2023-05-08 09:50:00,219.38,219.38,219.0,219.35,11841.0,210.0315,210.0315,209.6677,210.0027,11841.0
2023-05-08 10:00:00,219.46,219.57,219.04,219.29,16702.0,210.1081,210.2134,209.706,209.9453,16702.0
2023-05-08 10:10:00,219.22,219.54,219.22,219.48,13162.0,209.8783,210.1846,209.8783,210.1272,13162.0
2023-05-08 10:20:00,219.54,219.55,219.28,219.32,18869.0,210.1846,210.1942,209.9357,209.974,18869.0
2023-05-08 10:30:00,219.32,219.69,219.08,219.69,17314.0,209.974,210.3283,209.7443,210.3283,17314.0
2023-05-08 10:40:00,219.69,219.94,219.26,219.28,7018.0,210.3283,210.5676,209.9166,209.9357,7018.0
2023-05-08 10:50:00,219.31,219.45,219.2,219.26,19585.0,209.9644,210.0985,209.8591,209.9166,19585.0
2023-05-08 11:00:00,219.3,219.54,219.25,219.53,10186.0,209.9549,210.1846,209.907,210.1751,10186.0
2023-05-08 11:10:00,219.55,219.92,219.52,219.89,12391.0,210.1942,210.5485,210.1655,210.5197,12391.0
2023-05-08 11:20:00,219.89,220.09,219.73,219.8,13948.0,210.5197,210.7112,210.3666,210.4336,13948.0
2023-05-08 11:30:00,219.77,220.05,219.77,219.9,14135.0,210.4048,210.6729,210.4048,210.5293,14135.0
2023-05-08 11:40:00,219.9,220.5,219.89,220.33,25350.0,210.5293,211.1037,210.5197,210.941,25350.0
2023-05-08 11:50:00,220.35,220.41,219.94,219.98,11175.0,210.9601,211.0176,210.5676,210.6059,11175.0
2023-05-08 12:00:00,219.94,220.04,219.8,219.84,9048.0,210.5676,210.6633,210.4336,210.4719,9048.0
2023-05-08 12:10:00,219.9,219.93,219.76,219.93,8031.0,210.5293,210.558,210.3953,210.558,8031.0
2023-05-08 12:20:00,219.95,220.0,219.62,219.84,24052.0,210.5772,210.625,210.2612,210.4719,24052.0
2023-05-08 12:30:00,219.8,219.83,219.65,219.67,7241.0,210.4336,210.4623,210.29,210.3091,7241.0
2023-05-08 12:40:00,219.69,219.76,219.62,219.74,7920.0,210.3283,210.3953,210.2612,210.3761,7920.0
2023-05-08 12:50:00,219.7,219.86,219.7,219.73,10257.0,210.3378,210.491,210.3378,210.3666,10257.0
2023-05-08 13:00:00,219.78,219.84,219.58,219.68,7458.0,210.4144,210.4719,210.2229,210.3187,7458.0
2023-05-08 13:10:00,219.69,219.85,219.66,219.81,6147.0,210.3283,210.4814,210.2995,210.4431,6147.0
2023-05-08 13:20:00,219.86,219.88,219.73,219.79,7084.0,210.491,210.5102,210.3666,210.424,7084.0
2023-05-08 13:30:00,219.76,220.01,219.75,219.97,7423.0,210.3953,210.6346,210.3857,210.5963,7423.0
2023-05-08 13:40:00,220.0,220.21,219.82,220.21,18246.0,210.625,210.8261,210.4527,210.8261,18246.0
2023-05-08 13:50:00,220.23,220.23,220.04,220.05,3989.0,210.8452,210.8452,210.6633,210.6729,3989.0
2023-05-08 14:00:00,220.09,220.17,219.63,219.79,20364.0,210.7112,210.7878,210.2708,210.424,20364.0
2023-05-08 14:10:00,219.73,220.1,219.67,220.08,18350.0,210.3666,210.7208,210.3091,210.7016,18350.0
2023-05-08 14:20:00,220.14,220.36,220.1,220.23,5672.0,210.7591,210.9697,210.7208,210.8452,5672.0
2023-05-08 14:30:00,220.23,220.41,220.21,220.21,5992.0,210.8452,211.0176,210.8261,210.8261,5992.0
2023-05-08 14:40:00,220.16,220.24,220.0,220.11,6770.0,210.7782,210.8548,210.625,210.7304,6770.0
2023-05-08 14:50:00,220.16,220.3,220.08,220.3,7287.0,210.7782,210.9123,210.7016,210.9123,7287.0
2023-05-08 15:00:00,220.23,220.36,220.08,220.32,8249.0,210.8452,210.9697,210.7016,210.9314,8249.0
2023-05-08 15:10:00,220.33,220.4,220.16,220.33,7887.0,210.941,211.008,210.7782,210.941,7887.0
2023-05-08 15:20:00,220.33,220.35,219.96,220.09,10769.0,210.941,210.9601,210.5868,210.7112,10769.0
2023-05-08 15:30:00,220.09,220.21,219.92,220.08,24408.0,210.7112,210.8261,210.5485,210.7016,24408.0
2023-05-08 15:40:00,220.09,220.12,219.89,219.9,17290.0,210.7112,210.7399,210.5197,210.5293,17290.0
2023-05-08 15:50:00,219.87,220.08,219.68,220.01,141679.0,210.5006,210.7016,210.3187,210.6346,141679.0
2023-05-09 09:30:00,220.51,220.83,220.0,220.44,28639.0,211.1133,211.4197,210.625,211.0463,28639.0
2023-05-09 09:40:00,220.68,220.68,220.36,220.66,7564.0,211.2761,211.2761,210.9697,211.2569,7564.0
2023-05-09 09:50:00,220.69,220.8,220.53,220.74,4317.0,211.2856,211.391,211.1325,211.3335,4317.0
2023-05-09 10:00:00,220.64,220.65,220.26,220.26,5067.0,211.2378,211.2473,210.874,210.874,5067.0
2023-05-09 10:10:00,220.22,220.54,220.17,220.44,32017.0,210.8357,211.142,210.7878,211.0463,32017.0
2023-05-09 10:20:00,220.44,220.54,220.4,220.45,6423.0,211.0463,211.142,211.008,211.0559,6423.0
2023-05-09 10:30:00,220.5,220.52,219.83,220.12,10737.0,211.1037,211.1229,210.4623,210.7399,10737.0
2023-05-09 10:40:00,220.16,220.41,220.1,220.22,9533.0,210.7782,211.0176,210.7208,210.8357,9533.0
2023-05-09 10:50:00,220.13,220.21,219.98,219.99,4639.0,210.7495,210.8261,210.6059,210.6155,4639.0
2023-05-09 11:00:00,220.05,220.14,219.83,220.0,16752.0,210.6729,210.7591,210.4623,210.625,16752.0
2023-05-09 11:10:00,220.03,220.25,219.96,220.1,7178.0,210.6538,210.8644,210.5868,210.7208,7178.0
2023-05-09 11:20:00,220.06,220.66,220.06,220.4,9861.0,210.6825,211.2569,210.6825,211.008,9861.0
2023-05-09 11:30:00,220.4,220.93,220.4,220.73,13559.0,211.008,211.5154,211.008,211.3239,13559.0
2023-05-09 11:40:00,220.68,221.21,220.68,220.87,19335.0,211.2761,211.7835,211.2761,211.458,19335.0
2023-05-09 11:50:00,220.97,220.97,220.63,220.75,17099.0,211.5537,211.5537,211.2282,211.3431,17099.0
2023-05-09 12:00:00,220.76,220.94,220.56,220.66,28809.0,211.3527,211.525,211.1612,211.2569,28809.0
2023-05-09 12:10:00,220.72,220.73,220.17,220.18,6573.0,211.3144,211.3239,210.7878,210.7974,6573.0
2023-05-09 12:20:00,220.18,220.18,219.77,219.93,10152.0,210.7974,210.7974,210.4048,210.558,10152.0
2023-05-09 12:30:00,219.98,220.02,219.83,219.83,22304.0,210.6059,210.6442,210.4623,210.4623,22304.0
2023-05-09 12:40:00,219.88,220.0,219.85,220.0,5992.0,210.5102,210.625,210.4814,210.625,5992.0
2023-05-09 12:50:00,219.98,220.08,219.95,220.06,9488.0,210.6059,210.7016,210.5772,210.6825,9488.0
2023-05-09 13:00:00,220.06,220.26,220.0,220.23,7787.0,210.6825,210.874,210.625,210.8452,7787.0
2023-05-09 13:10:00,220.21,220.28,220.13,220.28,4316.0,210.8261,210.8931,210.7495,210.8931,4316.0
2023-05-09 13:20:00,220.28,220.65,220.24,220.61,5693.0,210.8931,211.2473,210.8548,211.2091,5693.0
2023-05-09 13:30:00,220.61,220.98,220.59,220.81,10155.0,211.2091,211.5633,211.1899,211.4005,10155.0
2023-05-09 13:40:00,220.83,220.95,220.7,220.92,42936.0,211.4197,211.5346,211.2952,211.5058,42936.0
2023-05-09 13:50:00,220.92,221.02,220.74,221.01,8318.0,211.5058,211.6016,211.3335,211.592,8318.0
2023-05-09 14:00:00,221.02,221.36,221.01,221.36,10436.0,211.6016,211.9271,211.592,211.9271,10436.0
2023-05-09 14:10:00,221.35,221.35,221.17,221.19,7186.0,211.9175,211.9175,211.7452,211.7643,7186.0
2023-05-09 14:20:00,221.19,221.45,221.04,221.35,7642.0,211.7643,212.0133,211.6207,211.9175,7642.0
2023-05-09 14:30:00,221.34,221.35,221.21,221.3,7932.0,211.9079,211.9175,211.7835,211.8696,7932.0
2023-05-09 14:40:00,221.26,221.5,221.19,221.36,10268.0,211.8314,212.0611,211.7643,211.9271,10268.0
2023-05-09 14:50:00,221.39,221.42,221.14,221.24,6293.0,211.9558,211.9845,211.7165,211.8122,6293.0
2023-05-09 15:00:00,221.2,221.38,221.2,221.37,7935.0,211.7739,211.9462,211.7739,211.9367,7935.0
2023-05-09 15:10:00,221.35,221.35,221.08,221.15,15718.0,211.9175,211.9175,211.659,211.726,15718.0
2023-05-09 15:20:00,221.21,221.33,221.07,221.23,12383.0,211.7835,211.8984,211.6494,211.8026,12383.0
2023-05-09 15:30:00,221.23,221.29,220.88,220.94,27323.0,211.8026,211.8601,211.4675,211.525,27323.0
2023-05-09 15:40:00,220.92,220.92,220.5,220.55,46255.0,211.5058,211.5058,211.1037,211.1516,46255.0
2023-05-09 15:50:00,220.53,220.71,220.32,220.6,139151.0,211.1325,211.3048,210.9314,211.1995,139151.0
2023-05-10 09:30:00,220.61,221.3,218.84,219.16,44140.0,211.2091,211.8696,209.5145,209.8208,44140.0
2023-05-10 09:40:00,219.31,219.31,217.97,218.25,38376.0,209.9644,209.9644,208.6816,208.9496,38376.0
2023-05-10 09:50:00,218.28,219.41,218.1,219.38,16265.0,208.9783,210.0602,208.806,210.0315,16265.0
2023-05-10 10:00:00,219.34,219.57,219.11,219.28,22162.0,209.9932,210.2134,209.773,209.9357,22162.0
2023-05-10 10:10:00,219.29,219.38,218.52,218.59,38503.0,209.9453,210.0315,209.2081,209.2751,38503.0
2023-05-10 10:20:00,218.58,218.76,218.49,218.63,27143.0,209.2656,209.4379,209.1794,209.3134,27143.0
2023-05-10 10:30:00,218.61,218.76,217.94,217.95,16950.0,209.2943,209.4379,208.6528,208.6624,16950.0
2023-05-10 10:40:00,217.99,218.09,217.57,217.91,18032.0,208.7007,208.7964,208.2986,208.6241,18032.0
2023-05-10 10:50:00,217.96,218.16,217.76,218.06,22164.0,208.672,208.8635,208.4805,208.7677,22164.0
2023-05-10 11:00:00,218.08,218.22,217.89,218.06,14570.0,208.7869,208.9209,208.605,208.7677,14570.0
2023-05-10 11:10:00,218.09,218.24,217.95,217.96,9356.0,208.7964,208.94,208.6624,208.672,9356.0
2023-05-10 11:20:00,217.95,218.27,217.95,218.15,7157.0,208.6624,208.9688,208.6624,208.8539,7157.0
2023-05-10 11:30:00,218.18,218.58,218.14,218.45,11437.0,208.8826,209.2656,208.8443,209.1411,11437.0
2023-05-10 11:40:00,218.45,218.48,218.07,218.12,5588.0,209.1411,209.1698,208.7773,208.8252,5588.0
2023-05-10 11:50:00,218.07,218.11,217.81,217.91,29830.0,208.7773,208.8156,208.5284,208.6241,29830.0
2023-05-10 12:00:00,217.91,218.02,217.85,217.93,21292.0,208.6241,208.7294,208.5667,208.6433,21292.0
2023-05-10 12:10:00,217.88,217.96,216.97,217.02,38143.0,208.5954,208.672,207.7242,207.772,38143.0
2023-05-10 12:20:00,217.02,217.34,216.92,217.21,26692.0,207.772,208.0784,207.6763,207.9539,26692.0
2023-05-10 12:30:00,217.23,217.31,217.08,217.19,12493.0,207.9731,208.0497,207.8295,207.9348,12493.0
2023-05-10 12:40:00,217.19,217.22,217.05,217.15,10336.0,207.9348,207.9635,207.8008,207.8965,10336.0
2023-05-10 12:50:00,217.15,217.3,217.0,217.08,57616.0,207.8965,208.0401,207.7529,207.8295,57616.0
2023-05-10 13:00:00,217.08,217.1,216.73,216.97,47190.0,207.8295,207.8486,207.4944,207.7242,47190.0
2023-05-10 13:10:00,216.97,217.51,216.96,217.51,46967.0,207.7242,208.2412,207.7146,208.2412,46967.0
2023-05-10 13:20:00,217.5,217.5,217.1,217.37,17986.0,208.2316,208.2316,207.8486,208.1071,17986.0
2023-05-10 13:30:00,217.31,217.43,216.5,216.5,24786.0,208.0497,208.1646,207.2742,207.2742,24786.0
2023-05-10 13:40:00,216.36,216.36,216.05,216.11,7560.0,207.1402,207.1402,206.8434,206.9008,7560.0
2023-05-10 13:50:00,216.08,216.34,215.74,216.22,19749.0,206.8721,207.121,206.5466,207.0061,19749.0
2023-05-10 14:00:00,216.29,216.58,216.26,216.41,7443.0,207.0731,207.3508,207.0444,207.188,7443.0
2023-05-10 14:10:00,216.41,216.75,216.28,216.57,9368.0,207.188,207.5135,207.0636,207.3412,9368.0
2023-05-10 14:20:00,216.56,216.94,216.5,216.74,9933.0,207.3316,207.6954,207.2742,207.504,9933.0
2023-05-10 14:30:00,216.8,216.99,216.71,216.99,16013.0,207.5614,207.7433,207.4752,207.7433,16013.0
2023-05-10 14:40:00,216.96,217.28,216.95,216.96,9608.0,207.7146,208.021,207.705,207.7146,9608.0
2023-05-10 14:50:00,216.95,217.06,216.9,216.99,7375.0,207.705,207.8103,207.6571,207.7433,7375.0
2023-05-10 15:00:00,217.05,217.17,216.96,217.17,9633.0,207.8008,207.9156,207.7146,207.9156,9633.0
2023-05-10 15:10:00,217.18,217.45,217.06,217.31,16272.0,207.9252,208.1837,207.8103,208.0497,16272.0
2023-05-10 15:20:00,217.37,218.09,217.36,217.99,45195.0,208.1071,208.7964,208.0975,208.7007,45195.0
2023-05-10 15:30:00,218.02,218.28,217.99,218.13,36480.0,208.7294,208.9783,208.7007,208.8347,36480.0
2023-05-10 15:40:00,218.13,218.48,218.13,218.34,36735.0,208.8347,209.1698,208.8347,209.0358,36735.0
2023-05-10 15:50:00,218.31,218.34,218.02,218.19,88722.0,209.0071,209.0358,208.7294,208.8922,88722.0
2023-05-11 09:30:00,217.13,217.25,216.01,217.03,82492.0,207.8773,207.9922,206.8051,207.7816,82492.0
2023-05-11 09:40:00,216.86,216.92,216.23,216.28,11141.0,207.6189,207.6763,207.0157,207.0636,11141.0
2023-05-11 09:50:00,216.23,216.71,215.9,216.49,35058.0,207.0157,207.4752,206.6998,207.2646,35058.0
2023-05-11 10:00:00,216.49,216.5,215.8,216.03,56381.0,207.2646,207.2742,206.604,206.8242,56381.0
2023-05-11 10:10:00,216.16,216.21,215.93,216.07,13948.0,206.9487,206.9966,206.7285,206.8625,13948.0
2023-05-11 10:20:00,216.01,216.57,215.87,216.43,34729.0,206.8051,207.3412,206.671,207.2072,34729.0
2023-05-11 10:30:00,216.43,216.53,216.14,216.2,22087.0,207.2072,207.3029,206.9295,206.987,22087.0
2023-05-11 10:40:00,216.16,216.69,215.86,216.52,21864.0,206.9487,207.4561,206.6615,207.2933,21864.0
2023-05-11 10:50:00,216.58,216.86,216.47,216.67,13357.0,207.3508,207.6189,207.2455,207.4369,13357.0
2023-05-11 11:00:00,216.74,216.91,216.53,216.56,10126.0,207.504,207.6667,207.3029,207.3316,10126.0
2023-05-11 11:10:00,216.52,216.78,216.5,216.61,16678.0,207.2933,207.5423,207.2742,207.3795,16678.0
2023-05-11 11:20:00,216.59,216.68,216.42,216.61,16576.0,207.3604,207.4465,207.1976,207.3795,16576.0
2023-05-11 11:30:00,216.6,216.75,216.47,216.52,9667.0,207.3699,207.5135,207.2455,207.2933,9667.0
2023-05-11 11:40:00,216.51,216.82,216.5,216.66,10906.0,207.2838,207.5806,207.2742,207.4274,10906.0
2023-05-11 11:50:00,216.69,217.04,216.64,216.87,8866.0,207.4561,207.7912,207.4082,207.6284,8866.0
2023-05-11 12:00:00,216.9,216.9,216.5,216.8,17712.0,207.6571,207.6571,207.2742,207.5614,17712.0
2023-05-11 12:10:00,216.82,216.9,216.43,216.82,25061.0,207.5806,207.6571,207.2072,207.5806,25061.0
2023-05-11 12:20:00,216.77,217.06,216.59,216.76,12629.0,207.5327,207.8103,207.3604,207.5231,12629.0
2023-05-11 12:30:00,216.73,216.91,216.6,216.78,5434.0,207.4944,207.6667,207.3699,207.5423,5434.0
2023-05-11 12:40:00,216.73,216.95,216.73,216.91,8986.0,207.4944,207.705,207.4944,207.6667,8986.0
2023-05-11 12:50:00,216.96,217.11,216.92,216.98,7018.0,207.7146,207.8582,207.6763,207.7337,7018.0
2023-05-11 13:00:00,216.95,216.95,216.7,216.7,5601.0,207.705,207.705,207.4657,207.4657,5601.0
2023-05-11 13:10:00,216.7,216.71,216.43,216.49,8521.0,207.4657,207.4752,207.2072,207.2646,8521.0
2023-05-11 13:20:00,216.54,216.54,216.23,216.47,20183.0,207.3125,207.3125,207.0157,207.2455,20183.0
2023-05-11 13:30:00,216.45,216.63,216.39,216.56,12986.0,207.2263,207.3987,207.1689,207.3316,12986.0
2023-05-11 13:40:00,216.52,216.53,216.1,216.28,32881.0,207.2933,207.3029,206.8912,207.0636,32881.0
2023-05-11 13:50:00,216.27,216.67,216.26,216.67,17797.0,207.054,207.4369,207.0444,207.4369,17797.0
2023-05-11 14:00:00,216.62,216.69,216.48,216.55,7544.0,207.3891,207.4561,207.255,207.3221,7544.0
2023-05-11 14:10:00,216.52,216.58,216.45,216.5,18285.0,207.2933,207.3508,207.2263,207.2742,18285.0
2023-05-11 14:20:00,216.53,216.55,216.3,216.42,24470.0,207.3029,207.3221,207.0827,207.1976,24470.0
2023-05-11 14:30:00,216.43,216.61,216.37,216.58,28577.0,207.2072,207.3795,207.1497,207.3508,28577.0
2023-05-11 14:40:00,216.61,216.93,216.59,216.93,9371.0,207.3795,207.6859,207.3604,207.6859,9371.0
2023-05-11 14:50:00,216.89,216.93,216.55,216.92,12117.0,207.6476,207.6859,207.3221,207.6763,12117.0
2023-05-11 15:00:00,216.92,216.97,216.83,216.93,11493.0,207.6763,207.7242,207.5901,207.6859,11493.0
2023-05-11 15:10:00,216.93,217.21,216.9,217.12,15537.0,207.6859,207.9539,207.6571,207.8678,15537.0
2023-05-11 15:20:00,217.14,217.32,216.99,217.01,32513.0,207.8869,208.0593,207.7433,207.7625,32513.0
2023-05-11 15:30:00,216.99,217.01,216.62,216.78,36999.0,207.7433,207.7625,207.3891,207.5423,36999.0
2023-05-11 15:40:00,216.78,217.36,216.73,217.21,23610.0,207.5423,208.0975,207.4944,207.9539,23610.0
2023-05-11 15:50:00,217.12,217.64,217.11,217.21,114932.0,207.8678,208.3656,207.8582,207.9539,114932.0
2023-05-12 09:30:00,217.14,217.14,216.55,216.97,13977.0,207.8869,207.8869,207.3221,207.7242,13977.0
2023-05-12 09:40:00,217.13,217.15,215.73,215.86,15748.0,207.8773,207.8965,206.537,206.6615,15748.0
2023-05-12 09:50:00,215.94,216.58,215.94,216.35,15290.0,206.7381,207.3508,206.7381,207.1306,15290.0
2023-05-12 10:00:00,216.35,216.5,216.09,216.14,22728.0,207.1306,207.2742,206.8817,206.9295,22728.0
2023-05-12 10:10:00,216.14,216.61,216.07,216.4,55007.0,206.9295,207.3795,206.8625,207.1785,55007.0
2023-05-12 10:20:00,216.48,216.86,216.34,216.64,32537.0,207.255,207.6189,207.121,207.4082,32537.0
2023-05-12 10:30:00,216.69,216.97,216.49,216.97,8248.0,207.4561,207.7242,207.2646,207.7242,8248.0
2023-05-12 10:40:00,217.03,217.17,216.81,217.1,8150.0,207.7816,207.9156,207.571,207.8486,8150.0
2023-05-12 10:50:00,217.15,217.16,216.72,216.82,8845.0,207.8965,207.9061,207.4848,207.5806,8845.0
2023-05-12 11:00:00,216.89,217.09,216.79,216.98,9133.0,207.6476,207.8391,207.5518,207.7337,9133.0
2023-05-12 11:10:00,216.92,216.92,216.54,216.92,7448.0,207.6763,207.6763,207.3125,207.6763,7448.0
2023-05-12 11:20:00,216.83,216.96,216.63,216.72,9650.0,207.5901,207.7146,207.3987,207.4848,9650.0
2023-05-12 11:30:00,216.67,216.83,216.58,216.83,8013.0,207.4369,207.5901,207.3508,207.5901,8013.0
2023-05-12 11:40:00,216.8,216.88,216.56,216.81,6284.0,207.5614,207.638,207.3316,207.571,6284.0
2023-05-12 11:50:00,216.78,216.78,216.53,216.69,5733.0,207.5423,207.5423,207.3029,207.4561,5733.0
2023-05-12 12:00:00,216.73,216.79,216.48,216.56,9054.0,207.4944,207.5518,207.255,207.3316,9054.0
2023-05-12 12:10:00,216.51,216.64,216.4,216.54,15316.0,207.2838,207.4082,207.1785,207.3125,15316.0
2023-05-12 12:20:00,216.52,216.58,216.31,216.55,12559.0,207.2933,207.3508,207.0923,207.3221,12559.0
2023-05-12 12:30:00,216.46,216.7,216.44,216.55,14025.0,207.2359,207.4657,207.2167,207.3221,14025.0
2023-05-12 12:40:00,216.55,216.57,216.27,216.41,12041.0,207.3221,207.3412,207.054,207.188,12041.0
2023-05-12 12:50:00,216.34,216.79,216.26,216.72,16821.0,207.121,207.5518,207.0444,207.4848,16821.0
2023-05-12 13:00:00,216.73,216.94,216.67,216.88,12644.0,207.4944,207.6954,207.4369,207.638,12644.0
2023-05-12 13:10:00,216.87,217.22,216.87,216.96,4903.0,207.6284,207.9635,207.6284,207.7146,4903.0
2023-05-12 13:20:00,217.0,217.42,217.0,217.42,25629.0,207.7529,208.155,207.7529,208.155,25629.0
2023-05-12 13:30:00,217.38,217.66,217.37,217.5,10311.0,208.1167,208.3848,208.1071,208.2316,10311.0
2023-05-12 13:40:00,217.47,217.7,217.45,217.56,5797.0,208.2029,208.4231,208.1837,208.289,5797.0
2023-05-12 13:50:00,217.61,217.62,217.31,217.34,5949.0,208.3369,208.3465,208.0497,208.0784,5949.0
2023-05-12 14:00:00,217.3,217.65,217.21,217.64,8627.0,208.0401,208.3752,207.9539,208.3656,8627.0
2023-05-12 14:10:00,217.67,217.7,217.4,217.45,6394.0,208.3943,208.4231,208.1358,208.1837,6394.0
2023-05-12 14:20:00,217.47,217.89,217.46,217.78,9885.0,208.2029,208.605,208.1933,208.4996,9885.0
2023-05-12 14:30:00,217.77,217.77,217.54,217.56,8600.0,208.4901,208.4901,208.2699,208.289,8600.0
2023-05-12 14:40:00,217.55,217.57,217.35,217.35,6842.0,208.2794,208.2986,208.088,208.088,6842.0
2023-05-12 14:50:00,217.39,217.8,217.39,217.74,6921.0,208.1263,208.5188,208.1263,208.4614,6921.0
2023-05-12 15:00:00,217.73,218.0,217.67,217.86,9626.0,208.4518,208.7103,208.3943,208.5762,9626.0
2023-05-12 15:10:00,217.94,217.99,217.78,217.87,7619.0,208.6528,208.7007,208.4996,208.5858,7619.0
2023-05-12 15:20:00,217.91,218.11,217.88,217.95,16972.0,208.6241,208.8156,208.5954,208.6624,16972.0
2023-05-12 15:30:00,218.05,218.07,217.94,218.04,11557.0,208.7581,208.7773,208.6528,208.7486,11557.0
2023-05-12 15:40:00,218.09,218.22,217.94,218.05,20552.0,208.7964,208.9209,208.6528,208.7581,20552.0
2023-05-12 15:50:00,218.02,218.61,217.93,218.52,103282.0,208.7294,209.2943,208.6433,209.2081,103282.0
2023-05-15 09:30:00,218.88,219.47,217.92,218.13,21221.0,209.5528,210.1176,208.6337,208.8347,21221.0
2023-05-15 09:40:00,218.2,218.48,217.46,217.49,6945.0,208.9018,209.1698,208.1933,208.222,6945.0
2023-05-15 09:50:00,217.37,217.42,216.32,216.82,12944.0,208.1071,208.155,207.1019,207.5806,12944.0
2023-05-15 10:00:00,216.83,217.53,216.65,217.28,114537.0,207.5901,208.2603,207.4178,208.021,114537.0
2023-05-15 10:10:00,217.31,217.7,217.31,217.35,22893.0,208.0497,208.4231,208.0497,208.088,22893.0
2023-05-15 10:20:00,217.45,218.08,217.4,217.85,14347.0,208.1837,208.7869,208.1358,208.5667,14347.0
2023-05-15 10:30:00,217.91,218.05,217.45,217.53,10004.0,208.6241,208.7581,208.1837,208.2603,10004.0
2023-05-15 10:40:00,217.53,217.81,217.17,217.79,16143.0,208.2603,208.5284,207.9156,208.5092,16143.0
2023-05-15 10:50:00,217.82,217.95,217.5,217.63,14320.0,208.5379,208.6624,208.2316,208.356,14320.0
2023-05-15 11:00:00,217.55,217.6,217.19,217.19,9982.0,208.2794,208.3273,207.9348,207.9348,9982.0
2023-05-15 11:10:00,217.26,217.74,217.16,217.61,4975.0,208.0018,208.4614,207.9061,208.3369,4975.0
2023-05-15 11:20:00,217.56,217.68,217.48,217.48,6379.0,208.289,208.4039,208.2124,208.2124,6379.0
2023-05-15 11:30:00,217.57,217.68,217.52,217.63,3872.0,208.2986,208.4039,208.2507,208.356,3872.0
2023-05-15 11:40:00,217.53,217.57,217.45,217.49,4647.0,208.2603,208.2986,208.1837,208.222,4647.0
2023-05-15 11:50:00,217.53,217.58,217.36,217.46,4295.0,208.2603,208.3082,208.0975,208.1933,4295.0
2023-05-15 12:00:00,217.51,217.51,217.04,217.09,11987.0,208.2412,208.2412,207.7912,207.8391,11987.0
2023-05-15 12:10:00,217.09,217.62,217.04,217.56,4341.0,207.8391,208.3465,207.7912,208.289,4341.0
2023-05-15 12:20:00,217.5,217.79,217.4,217.79,4302.0,208.2316,208.5092,208.1358,208.5092,4302.0
2023-05-15 12:30:00,217.79,217.79,217.67,217.67,3517.0,208.5092,208.5092,208.3943,208.3943,3517.0
2023-05-15 12:40:00,217.71,217.83,217.58,217.75,7693.0,208.4326,208.5475,208.3082,208.4709,7693.0
2023-05-15 12:50:00,217.75,217.9,217.68,217.79,4805.0,208.4709,208.6145,208.4039,208.5092,4805.0
2023-05-15 13:00:00,217.8,217.93,217.61,217.92,4901.0,208.5188,208.6433,208.3369,208.6337,4901.0
2023-05-15 13:10:00,217.96,218.11,217.93,218.0,4240.0,208.672,208.8156,208.6433,208.7103,4240.0
2023-05-15 13:20:00,217.96,218.01,217.64,217.64,6823.0,208.672,208.7198,208.3656,208.3656,6823.0
2023-05-15 13:30:00,217.62,217.64,217.52,217.52,3671.0,208.3465,208.3656,208.2507,208.2507,3671.0
2023-05-15 13:40:00,217.51,217.51,217.09,217.11,3656.0,208.2412,208.2412,207.8391,207.8582,3656.0
2023-05-15 13:50:00,217.11,217.11,216.87,217.09,3652.0,207.8582,207.8582,207.6284,207.8391,3652.0
2023-05-15 14:00:00,217.13,217.33,217.12,217.29,3899.0,207.8773,208.0688,207.8678,208.0305,3899.0
2023-05-15 14:10:00,217.27,217.32,217.08,217.26,8901.0,208.0114,208.0593,207.8295,208.0018,8901.0
2023-05-15 14:20:00,217.25,217.25,217.04,217.1,1928.0,207.9922,207.9922,207.7912,207.8486,1928.0
2023-05-15 14:30:00,217.04,217.1,216.99,217.03,2596.0,207.7912,207.8486,207.7433,207.7816,2596.0
2023-05-15 14:40:00,217.09,217.24,217.02,217.22,17491.0,207.8391,207.9827,207.772,207.9635,17491.0
2023-05-15 14:50:00,217.21,217.51,217.2,217.51,5816.0,207.9539,208.2412,207.9444,208.2412,5816.0
2023-05-15 15:00:00,217.56,217.93,217.56,217.86,19197.0,208.289,208.6433,208.289,208.5762,19197.0
2023-05-15 15:10:00,217.82,217.84,217.55,217.81,7239.0,208.5379,208.5571,208.2794,208.5284,7239.0
2023-05-15 15:20:00,217.81,217.89,217.7,217.81,6548.0,208.5284,208.605,208.4231,208.5284,6548.0
2023-05-15 15:30:00,217.78,217.89,217.6,217.75,13787.0,208.4996,208.605,208.3273,208.4709,13787.0
2023-05-15 15:40:00,217.75,218.14,217.7,218.14,19256.0,208.4709,208.8443,208.4231,208.8443,19256.0
2023-05-15 15:50:00,218.17,218.37,217.85,218.11,62126.0,208.873,209.0645,208.5667,208.8156,62126.0
2023-05-16 09:30:00,216.35,217.1,214.63,214.68,24859.0,207.1306,207.8486,205.4839,205.5317,24859.0
2023-05-16 09:40:00,214.82,216.53,214.66,215.76,17050.0,205.6658,207.3029,205.5126,206.5657,17050.0
2023-05-16 09:50:00,215.76,215.86,215.0,215.86,18794.0,206.5657,206.6615,205.8381,206.6615,18794.0
2023-05-16 10:00:00,215.82,216.32,215.76,216.04,12655.0,206.6232,207.1019,206.5657,206.8338,12655.0
2023-05-16 10:10:00,215.91,215.92,215.5,215.92,12576.0,206.7093,206.7189,206.3168,206.7189,12576.0
2023-05-16 10:20:00,215.93,216.82,215.77,216.82,14130.0,206.7285,207.5806,206.5753,207.5806,14130.0
2023-05-16 10:30:00,216.9,216.94,216.18,216.2,14448.0,207.6571,207.6954,206.9678,206.987,14448.0
2023-05-16 10:40:00,216.22,216.38,215.85,215.89,19263.0,207.0061,207.1593,206.6519,206.6902,19263.0
2023-05-16 10:50:00,215.84,215.91,215.36,215.48,17069.0,206.6423,206.7093,206.1828,206.2977,17069.0
2023-05-16 11:00:00,215.48,215.76,215.36,215.69,21888.0,206.2977,206.5657,206.1828,206.4987,21888.0
2023-05-16 11:10:00,215.7,216.02,215.56,216.0,14452.0,206.5083,206.8146,206.3742,206.7955,14452.0
2023-05-16 11:20:00,216.07,216.07,215.72,215.74,10104.0,206.8625,206.8625,206.5274,206.5466,10104.0
2023-05-16 11:30:00,215.74,215.75,215.29,215.32,17825.0,206.5466,206.5562,206.1158,206.1445,17825.0
2023-05-16 11:40:00,215.36,215.37,215.03,215.23,15870.0,206.1828,206.1923,205.8668,206.0583,15870.0
2023-05-16 11:50:00,215.27,215.31,215.0,215.0,13549.0,206.0966,206.1349,205.8381,205.8381,13549.0
2023-05-16 12:00:00,215.01,215.02,214.6,214.6,14268.0,205.8477,205.8573,205.4552,205.4552,14268.0
2023-05-16 12:10:00,214.6,214.65,214.2,214.37,28169.0,205.4552,205.503,205.0722,205.235,28169.0
2023-05-16 12:20:00,214.39,215.0,214.37,215.0,18327.0,205.2541,205.8381,205.235,205.8381,18327.0
2023-05-16 12:30:00,215.0,215.01,214.81,214.96,11303.0,205.8381,205.8477,205.6562,205.7998,11303.0
2023-05-16 12:40:00,214.99,215.19,214.89,215.19,50824.0,205.8285,206.02,205.7328,206.02,50824.0
2023-05-16 12:50:00,215.2,215.45,215.01,215.38,12729.0,206.0296,206.2689,205.8477,206.2019,12729.0
2023-05-16 13:00:00,215.32,215.42,215.21,215.38,8353.0,206.1445,206.2402,206.0392,206.2019,8353.0
2023-05-16 13:10:00,215.38,215.42,215.03,215.13,27853.0,206.2019,206.2402,205.8668,205.9626,27853.0
2023-05-16 13:20:00,215.08,215.21,214.77,214.81,32709.0,205.9147,206.0392,205.6179,205.6562,32709.0
2023-05-16 13:30:00,214.87,215.02,214.76,214.97,20141.0,205.7137,205.8573,205.6083,205.8094,20141.0
2023-05-16 13:40:00,214.95,215.02,214.85,215.01,23705.0,205.7902,205.8573,205.6945,205.8477,23705.0
2023-05-16 13:50:00,215.02,215.21,214.95,215.19,15367.0,205.8573,206.0392,205.7902,206.02,15367.0
2023-05-16 14:00:00,215.15,215.15,214.6,214.83,33977.0,205.9817,205.9817,205.4552,205.6754,33977.0
2023-05-16 14:10:00,214.85,214.9,214.32,214.59,19352.0,205.6945,205.7424,205.1871,205.4456,19352.0
2023-05-16 14:20:00,214.65,214.75,214.49,214.75,6484.0,205.503,205.5988,205.3498,205.5988,6484.0
2023-05-16 14:30:00,214.75,214.93,214.6,214.9,9194.0,205.5988,205.7711,205.4552,205.7424,9194.0
2023-05-16 14:40:00,214.98,215.25,214.95,215.05,10760.0,205.819,206.0775,205.7902,205.886,10760.0
2023-05-16 14:50:00,215.06,215.37,215.03,215.26,19534.0,205.8956,206.1923,205.8668,206.087,19534.0
2023-05-16 15:00:00,215.32,215.35,215.14,215.17,12944.0,206.1445,206.1732,205.9721,206.0009,12944.0
2023-05-16 15:10:00,215.17,215.45,215.03,215.14,21039.0,206.0009,206.2689,205.8668,205.9721,21039.0
2023-05-16 15:20:00,215.11,215.21,215.04,215.05,20113.0,205.9434,206.0392,205.8764,205.886,20113.0
2023-05-16 15:30:00,215.02,215.3,214.96,215.25,46961.0,205.8573,206.1253,205.7998,206.0775,46961.0
2023-05-16 15:40:00,215.23,215.47,215.19,215.41,38188.0,206.0583,206.2881,206.02,206.2306,38188.0
2023-05-16 15:50:00,215.42,215.42,214.86,214.92,155178.0,206.2402,206.2402,205.7041,205.7615,155178.0
2023-05-17 09:30:00,215.47,215.47,214.52,214.96,31858.0,206.2881,206.2881,205.3786,205.7998,31858.0
2023-05-17 09:40:00,214.97,215.9,214.24,214.73,29024.0,205.8094,206.6998,205.1105,205.5796,29024.0
2023-05-17 09:50:00,214.72,215.33,214.25,214.86,30290.0,205.57,206.1541,205.1201,205.7041,30290.0
2023-05-17 10:00:00,214.83,215.0,214.7,214.76,22979.0,205.6754,205.8381,205.5509,205.6083,22979.0
2023-05-17 10:10:00,214.74,214.87,214.47,214.49,12711.0,205.5892,205.7137,205.3307,205.3498,12711.0
2023-05-17 10:20:00,214.53,214.9,214.49,214.83,24034.0,205.3881,205.7424,205.3498,205.6754,24034.0
2023-05-17 10:30:00,214.84,215.13,214.82,215.08,61319.0,205.6849,205.9626,205.6658,205.9147,61319.0
2023-05-17 10:40:00,215.06,215.29,214.79,214.87,46909.0,205.8956,206.1158,205.6371,205.7137,46909.0
2023-05-17 10:50:00,214.82,215.23,214.82,215.23,49460.0,205.6658,206.0583,205.6658,206.0583,49460.0
2023-05-17 11:00:00,215.28,215.47,215.22,215.37,19030.0,206.1062,206.2881,206.0487,206.1923,19030.0
2023-05-17 11:10:00,215.46,215.64,215.17,215.17,7924.0,206.2785,206.4508,206.0009,206.0009,7924.0
2023-05-17 11:20:00,215.18,215.18,214.37,214.76,22199.0,206.0104,206.0104,205.235,205.6083,22199.0
2023-05-17 11:30:00,214.74,214.84,214.39,214.55,13159.0,205.5892,205.6849,205.2541,205.4073,13159.0
2023-05-17 11:40:00,214.61,214.73,214.14,214.31,10488.0,205.4647,205.5796,205.0148,205.1775,10488.0
2023-05-17 11:50:00,214.33,214.48,214.02,214.15,19499.0,205.1967,205.3403,204.8999,205.0243,19499.0
2023-05-17 12:00:00,214.06,214.16,213.87,213.95,9864.0,204.9382,205.0339,204.7563,204.8329,9864.0
2023-05-17 12:10:00,213.95,214.04,213.74,213.79,10109.0,204.8329,204.919,204.6318,204.6797,10109.0
2023-05-17 12:20:00,213.77,213.77,213.4,213.65,21378.0,204.6605,204.6605,204.3063,204.5456,21378.0
2023-05-17 12:30:00,213.68,214.3,213.68,214.3,9093.0,204.5744,205.1679,204.5744,205.1679,9093.0
2023-05-17 12:40:00,214.31,214.74,214.16,214.74,7954.0,205.1775,205.5892,205.0339,205.5892,7954.0
2023-05-17 12:50:00,214.67,214.94,214.65,214.93,34608.0,205.5222,205.7807,205.503,205.7711,34608.0
2023-05-17 13:00:00,214.93,215.42,214.93,215.39,12800.0,205.7711,206.2402,205.7711,206.2115,12800.0
2023-05-17 13:10:00,215.4,215.4,215.04,215.11,7184.0,206.2211,206.2211,205.8764,205.9434,7184.0
2023-05-17 13:20:00,215.13,215.24,215.01,215.14,12983.0,205.9626,206.0679,205.8477,205.9721,12983.0
2023-05-17 13:30:00,215.21,215.22,214.93,215.02,5736.0,206.0392,206.0487,205.7711,205.8573,5736.0
2023-05-17 13:40:00,215.01,215.36,215.01,215.32,10036.0,205.8477,206.1828,205.8477,206.1445,10036.0
2023-05-17 13:50:00,215.39,215.41,215.15,215.41,7154.0,206.2115,206.2306,205.9817,206.2306,7154.0
2023-05-17 14:00:00,215.39,215.48,215.13,215.19,7504.0,206.2115,206.2977,205.9626,206.02,7504.0
2023-05-17 14:10:00,215.21,215.62,215.15,215.42,16813.0,206.0392,206.4317,205.9817,206.2402,16813.0
2023-05-17 14:20:00,215.43,215.52,215.27,215.49,5863.0,206.2498,206.336,206.0966,206.3072,5863.0
2023-05-17 14:30:00,215.51,215.77,215.5,215.77,5130.0,206.3264,206.5753,206.3168,206.5753,5130.0
2023-05-17 14:40:00,215.78,215.79,215.59,215.74,9094.0,206.5849,206.5944,206.403,206.5466,9094.0
2023-05-17 14:50:00,215.77,215.91,215.5,215.56,11306.0,206.5753,206.7093,206.3168,206.3742,11306.0
2023-05-17 15:00:00,215.53,215.62,215.4,215.4,14188.0,206.3455,206.4317,206.2211,206.2211,14188.0
2023-05-17 15:10:00,215.42,215.5,215.32,215.42,20237.0,206.2402,206.3168,206.1445,206.2402,20237.0
2023-05-17 15:20:00,215.42,215.42,215.19,215.34,16940.0,206.2402,206.2402,206.02,206.1636,16940.0
2023-05-17 15:30:00,215.34,215.61,215.33,215.47,24339.0,206.1636,206.4221,206.1541,206.2881,24339.0
2023-05-17 15:40:00,215.49,216.35,215.48,216.28,56606.0,206.3072,207.1306,206.2977,207.0636,56606.0
2023-05-17 15:50:00,216.38,216.43,216.11,216.28,90071.0,207.1593,207.2072,206.9008,207.0636,90071.0
2023-05-18 09:30:00,216.7,218.0,216.57,217.03,32152.0,207.4657,208.7103,207.3412,207.7816,32152.0
2023-05-18 09:40:00,216.69,216.96,215.96,216.13,16876.0,207.4561,207.7146,206.7572,206.92,16876.0
2023-05-18 09:50:00,216.13,216.13,215.43,215.78,9514.0,206.92,206.92,206.2498,206.5849,9514.0
2023-05-18 10:00:00,215.76,216.05,215.67,215.74,13152.0,206.5657,206.8434,206.4796,206.5466,13152.0
2023-05-18 10:10:00,215.75,215.86,215.32,215.32,20945.0,206.5562,206.6615,206.1445,206.1445,20945.0
2023-05-18 10:20:00,215.3,215.8,215.05,215.32,14420.0,206.1253,206.604,205.886,206.1445,14420.0
2023-05-18 10:30:00,215.32,215.64,215.29,215.63,7443.0,206.1445,206.4508,206.1158,206.4413,7443.0
2023-05-18 10:40:00,215.69,215.97,215.57,215.97,8970.0,206.4987,206.7668,206.3838,206.7668,8970.0
2023-05-18 10:50:00,215.98,216.13,215.47,215.65,27875.0,206.7764,206.92,206.2881,206.4604,27875.0
2023-05-18 11:00:00,215.67,215.94,215.47,215.56,15979.0,206.4796,206.7381,206.2881,206.3742,15979.0
2023-05-18 11:10:00,215.55,215.56,215.0,215.0,21115.0,206.3647,206.3742,205.8381,205.8381,21115.0
2023-05-18 11:20:00,215.02,215.57,214.83,215.55,17221.0,205.8573,206.3838,205.6754,206.3647,17221.0
2023-05-18 11:30:00,215.47,215.47,215.02,215.02,8898.0,206.2881,206.2881,205.8573,205.8573,8898.0
2023-05-18 11:40:00,215.02,215.2,214.9,214.96,13775.0,205.8573,206.0296,205.7424,205.7998,13775.0
2023-05-18 11:50:00,215.0,215.12,214.65,214.65,14963.0,205.8381,205.953,205.503,205.503,14963.0
2023-05-18 12:00:00,214.64,214.78,214.5,214.78,10603.0,205.4935,205.6275,205.3594,205.6275,10603.0
2023-05-18 12:10:00,214.74,215.0,214.58,214.94,8570.0,205.5892,205.8381,205.436,205.7807,8570.0
2023-05-18 12:20:00,214.96,215.36,214.95,215.36,9432.0,205.7998,206.1828,205.7902,206.1828,9432.0
2023-05-18 12:30:00,215.36,215.42,215.11,215.24,12521.0,206.1828,206.2402,205.9434,206.0679,12521.0
2023-05-18 12:40:00,215.27,215.75,215.27,215.4,31396.0,206.0966,206.5562,206.0966,206.2211,31396.0
2023-05-18 12:50:00,215.34,215.34,215.0,215.17,5934.0,206.1636,206.1636,205.8381,206.0009,5934.0
2023-05-18 13:00:00,215.17,215.26,215.04,215.23,6881.0,206.0009,206.087,205.8764,206.0583,6881.0
2023-05-18 13:10:00,215.18,215.52,215.18,215.52,4370.0,206.0104,206.336,206.0104,206.336,4370.0
2023-05-18 13:20:00,215.52,215.99,215.52,215.52,11925.0,206.336,206.7859,206.336,206.336,11925.0
2023-05-18 13:30:00,215.55,215.77,215.52,215.53,3484.0,206.3647,206.5753,206.336,206.3455,3484.0
2023-05-18 13:40:00,215.5,215.52,215.22,215.31,4640.0,206.3168,206.336,206.0487,206.1349,4640.0
2023-05-18 13:50:00,215.28,215.28,215.09,215.17,4763.0,206.1062,206.1062,205.9243,206.0009,4763.0
2023-05-18 14:00:00,215.17,215.41,215.17,215.29,6085.0,206.0009,206.2306,206.0009,206.1158,6085.0
2023-05-18 14:10:00,215.34,215.51,215.27,215.51,6111.0,206.1636,206.3264,206.0966,206.3264,6111.0
2023-05-18 14:20:00,215.52,215.83,215.51,215.75,13801.0,206.336,206.6327,206.3264,206.5562,13801.0
2023-05-18 14:30:00,215.79,216.03,215.55,215.57,17441.0,206.5944,206.8242,206.3647,206.3838,17441.0
2023-05-18 14:40:00,215.65,215.74,215.47,215.72,12918.0,206.4604,206.5466,206.2881,206.5274,12918.0
2023-05-18 14:50:00,215.76,215.94,215.61,215.93,18286.0,206.5657,206.7381,206.4221,206.7285,18286.0
2023-05-18 15:00:00,215.93,216.36,215.93,216.36,21825.0,206.7285,207.1402,206.7285,207.1402,21825.0
2023-05-18 15:10:00,216.33,217.03,216.32,217.03,36481.0,207.1114,207.7816,207.1019,207.7816,36481.0
2023-05-18 15:20:00,217.0,217.06,216.88,217.06,35339.0,207.7529,207.8103,207.638,207.8103,35339.0
2023-05-18 15:30:00,217.07,217.39,216.9,217.07,31306.0,207.8199,208.1263,207.6571,207.8199,31306.0
2023-05-18 15:40:00,217.04,218.2,217.04,217.99,102552.0,207.7912,208.9018,207.7912,208.7007,102552.0
2023-05-18 15:50:00,218.0,218.36,217.82,217.84,120476.0,208.7103,209.0549,208.5379,208.5571,120476.0
2023-05-19 09:30:00,218.11,218.11,216.08,216.08,51094.0,208.8156,208.8156,206.8721,206.8721,51094.0
2023-05-19 09:40:00,216.17,217.07,216.03,216.94,13987.0,206.9583,207.8199,206.8242,207.6954,13987.0
2023-05-19 09:50:00,216.83,216.83,216.11,216.12,7541.0,207.5901,207.5901,206.9008,206.9104,7541.0
2023-05-19 10:00:00,216.2,216.51,216.17,216.41,17483.0,206.987,207.2838,206.9583,207.188,17483.0
2023-05-19 10:10:00,216.41,216.76,216.19,216.2,17571.0,207.188,207.5231,206.9774,206.987,17571.0
2023-05-19 10:20:00,216.2,216.57,216.12,216.39,14225.0,206.987,207.3412,206.9104,207.1689,14225.0
2023-05-19 10:30:00,216.41,216.52,216.29,216.45,14604.0,207.188,207.2933,207.0731,207.2263,14604.0
2023-05-19 10:40:00,216.45,216.48,215.89,215.93,14007.0,207.2263,207.255,206.6902,206.7285,14007.0
2023-05-19 10:50:00,215.98,216.51,215.85,216.51,28676.0,206.7764,207.2838,206.6519,207.2838,28676.0
2023-05-19 11:00:00,216.5,216.62,216.13,216.27,15382.0,207.2742,207.3891,206.92,207.054,15382.0
2023-05-19 11:10:00,216.26,216.37,215.92,215.93,42184.0,207.0444,207.1497,206.7189,206.7285,42184.0
2023-05-19 11:20:00,215.93,216.04,215.72,215.72,17164.0,206.7285,206.8338,206.5274,206.5274,17164.0
2023-05-19 11:30:00,215.6,215.81,215.37,215.39,10210.0,206.4125,206.6136,206.1923,206.2115,10210.0
2023-05-19 11:40:00,215.38,215.97,215.37,215.81,17999.0,206.2019,206.7668,206.1923,206.6136,17999.0
2023-05-19 11:50:00,215.92,215.92,215.52,215.53,7072.0,206.7189,206.7189,206.336,206.3455,7072.0
2023-05-19 12:00:00,215.48,215.62,215.3,215.3,7774.0,206.2977,206.4317,206.1253,206.1253,7774.0
2023-05-19 12:10:00,215.26,215.32,215.07,215.15,7224.0,206.087,206.1445,205.9051,205.9817,7224.0
2023-05-19 12:20:00,215.22,215.35,215.1,215.25,53381.0,206.0487,206.1732,205.9339,206.0775,53381.0
2023-05-19 12:30:00,215.26,215.26,214.88,214.98,8207.0,206.087,206.087,205.7232,205.819,8207.0
2023-05-19 12:40:00,215.0,215.01,214.81,214.85,5127.0,205.8381,205.8477,205.6562,205.6945,5127.0
2023-05-19 12:50:00,214.86,215.29,214.84,215.28,13167.0,205.7041,206.1158,205.6849,206.1062,13167.0
2023-05-19 13:00:00,215.31,215.5,215.24,215.33,10191.0,206.1349,206.3168,206.0679,206.1541,10191.0
2023-05-19 13:10:00,215.34,215.42,215.18,215.42,6690.0,206.1636,206.2402,206.0104,206.2402,6690.0
2023-05-19 13:20:00,215.38,215.55,215.24,215.51,18088.0,206.2019,206.3647,206.0679,206.3264,18088.0
2023-05-19 13:30:00,215.5,215.55,215.3,215.5,14597.0,206.3168,206.3647,206.1253,206.3168,14597.0
2023-05-19 13:40:00,215.55,215.63,215.23,215.28,14351.0,206.3647,206.4413,206.0583,206.1062,14351.0
2023-05-19 13:50:00,215.33,215.56,215.27,215.34,9815.0,206.1541,206.3742,206.0966,206.1636,9815.0
2023-05-19 14:00:00,215.29,215.56,215.2,215.55,14598.0,206.1158,206.3742,206.0296,206.3647,14598.0
2023-05-19 14:10:00,215.52,215.54,215.09,215.3,10713.0,206.336,206.3551,205.9243,206.1253,10713.0
2023-05-19 14:20:00,215.33,215.38,215.19,215.19,9498.0,206.1541,206.2019,206.02,206.02,9498.0
2023-05-19 14:30:00,215.1,215.19,214.99,215.08,12066.0,205.9339,206.02,205.8285,205.9147,12066.0
2023-05-19 14:40:00,215.1,215.11,214.66,214.74,15845.0,205.9339,205.9434,205.5126,205.5892,15845.0
2023-05-19 14:50:00,214.71,215.1,214.58,215.1,17491.0,205.5605,205.9339,205.436,205.9339,17491.0
2023-05-19 15:00:00,215.11,215.15,214.87,214.9,14880.0,205.9434,205.9817,205.7137,205.7424,14880.0
2023-05-19 15:10:00,214.93,215.01,214.69,214.9,17442.0,205.7711,205.8477,205.5413,205.7424,17442.0
2023-05-19 15:20:00,214.89,215.05,214.78,214.91,18301.0,205.7328,205.886,205.6275,205.7519,18301.0
2023-05-19 15:30:00,214.93,214.99,214.74,214.95,24510.0,205.7711,205.8285,205.5892,205.7902,24510.0
2023-05-19 15:40:00,214.96,215.23,214.9,215.11,28875.0,205.7998,206.0583,205.7424,205.9434,28875.0
2023-05-19 15:50:00,215.08,215.47,214.95,215.07,139194.0,205.9147,206.2881,205.7902,205.9051,139194.0
2023-05-22 09:30:00,213.89,214.1,212.22,213.6,55907.0,204.7754,204.9765,203.1766,204.4978,55907.0
2023-05-22 09:40:00,213.64,214.21,213.54,213.75,10211.0,204.5361,205.0818,204.4403,204.6414,10211.0
2023-05-22 09:50:00,213.63,213.74,212.57,212.61,15322.0,204.5265,204.6318,203.5117,203.55,15322.0
2023-05-22 10:00:00,212.5,212.57,211.96,212.0,13368.0,203.4446,203.5117,202.9277,202.966,13368.0
2023-05-22 10:10:00,211.97,212.5,211.92,212.32,20795.0,202.9372,203.4446,202.8894,203.2723,20795.0
2023-05-22 10:20:00,212.29,213.18,212.28,213.1,22701.0,203.2436,204.0957,203.234,204.0191,22701.0
2023-05-22 10:30:00,213.17,213.17,212.44,212.52,26191.0,204.0861,204.0861,203.3872,203.4638,26191.0
2023-05-22 10:40:00,212.49,212.49,212.01,212.23,13969.0,203.4351,203.4351,202.9755,203.1862,13969.0
2023-05-22 10:50:00,212.23,212.46,212.04,212.45,16537.0,203.1862,203.4064,203.0042,203.3968,16537.0
2023-05-22 11:00:00,212.36,212.71,212.36,212.5,22675.0,203.3106,203.6457,203.3106,203.4446,22675.0
2023-05-22 11:10:00,212.49,212.56,212.27,212.27,12980.0,203.4351,203.5021,203.2244,203.2244,12980.0
2023-05-22 11:20:00,212.27,212.27,211.77,211.9,16558.0,203.2244,203.2244,202.7458,202.8702,16558.0
2023-05-22 11:30:00,211.98,212.2,211.7,211.83,24466.0,202.9468,203.1574,202.6787,202.8032,24466.0
2023-05-22 11:40:00,211.72,212.03,211.7,211.8,32882.0,202.6979,202.9947,202.6787,202.7745,32882.0
2023-05-22 11:50:00,211.8,211.95,211.67,211.8,10187.0,202.7745,202.9181,202.65,202.7745,10187.0
2023-05-22 12:00:00,211.83,211.83,211.45,211.63,10244.0,202.8032,202.8032,202.4394,202.6117,10244.0
2023-05-22 12:10:00,211.6,211.62,211.18,211.22,19530.0,202.583,202.6021,202.1809,202.2192,19530.0
2023-05-22 12:20:00,211.22,211.22,210.85,210.94,16123.0,202.2192,202.2192,201.865,201.9511,16123.0
2023-05-22 12:30:00,210.97,211.39,210.97,211.2,9856.0,201.9798,202.3819,201.9798,202.2,9856.0
2023-05-22 12:40:00,211.2,211.79,211.2,211.71,13876.0,202.2,202.7649,202.2,202.6883,13876.0
2023-05-22 12:50:00,211.75,212.02,211.75,212.02,8932.0,202.7266,202.9851,202.7266,202.9851,8932.0
2023-05-22 13:00:00,211.99,212.2,211.88,212.09,13736.0,202.9564,203.1574,202.8511,203.0521,13736.0
2023-05-22 13:10:00,212.08,212.08,211.79,211.86,13285.0,203.0425,203.0425,202.7649,202.8319,13285.0
2023-05-22 13:20:00,211.92,212.26,211.91,212.13,9080.0,202.8894,203.2149,202.8798,203.0904,9080.0
2023-05-22 13:30:00,212.05,212.58,212.05,212.46,10318.0,203.0138,203.5212,203.0138,203.4064,10318.0
2023-05-22 13:40:00,212.41,212.77,212.41,212.66,12332.0,203.3585,203.7031,203.3585,203.5978,12332.0
2023-05-22 13:50:00,212.61,212.7,212.39,212.55,15358.0,203.55,203.6361,203.3393,203.4925,15358.0
2023-05-22 14:00:00,212.49,212.56,212.34,212.55,21039.0,203.4351,203.5021,203.2915,203.4925,21039.0
2023-05-22 14:10:00,212.56,212.69,212.4,212.55,13402.0,203.5021,203.6266,203.3489,203.4925,13402.0
2023-05-22 14:20:00,212.62,212.68,212.35,212.43,12196.0,203.5595,203.617,203.301,203.3776,12196.0
2023-05-22 14:30:00,212.54,212.82,212.42,212.5,12984.0,203.4829,203.751,203.3681,203.4446,12984.0
2023-05-22 14:40:00,212.5,212.72,212.45,212.69,22964.0,203.4446,203.6553,203.3968,203.6266,22964.0
2023-05-22 14:50:00,212.71,213.1,212.71,212.8,22972.0,203.6457,204.0191,203.6457,203.7319,22972.0
2023-05-22 15:00:00,212.76,213.07,212.7,212.7,24016.0,203.6936,203.9904,203.6361,203.6361,24016.0
2023-05-22 15:10:00,212.69,213.13,212.68,213.06,17477.0,203.6266,204.0478,203.617,203.9808,17477.0
2023-05-22 15:20:00,213.03,213.04,212.52,212.6,33918.0,203.9521,203.9616,203.4638,203.5404,33918.0
2023-05-22 15:30:00,212.59,212.62,212.4,212.4,25649.0,203.5308,203.5595,203.3489,203.3489,25649.0
2023-05-22 15:40:00,212.38,212.47,212.0,212.02,38475.0,203.3298,203.4159,202.966,202.9851,38475.0
2023-05-22 15:50:00,212.03,212.19,211.75,211.91,125522.0,202.9947,203.1479,202.7266,202.8798,125522.0
2023-05-23 09:30:00,210.01,210.25,207.24,207.38,70000.0,201.0608,201.2905,198.4088,198.5428,70000.0
2023-05-23 09:40:00,207.36,208.01,206.7,207.87,48725.0,198.5237,199.146,197.8918,199.0119,48725.0
2023-05-23 09:50:00,207.74,208.67,207.56,207.77,25533.0,198.8875,199.7779,198.7152,198.9162,25533.0
2023-05-23 10:00:00,207.78,207.91,206.94,207.05,26976.0,198.9258,199.0502,198.1216,198.2269,26976.0
2023-05-23 10:10:00,207.12,208.43,207.09,208.32,30195.0,198.2939,199.5481,198.2652,199.4428,30195.0
2023-05-23 10:20:00,208.33,208.42,207.96,207.96,14436.0,199.4523,199.5385,199.0981,199.0981,14436.0
2023-05-23 10:30:00,207.95,208.96,207.85,208.8,46717.0,199.0885,200.0555,198.9928,199.9023,46717.0
2023-05-23 10:40:00,208.8,209.29,208.67,208.99,58644.0,199.9023,200.3714,199.7779,200.0842,58644.0
2023-05-23 10:50:00,209.05,209.24,208.87,209.11,23167.0,200.1417,200.3236,199.9693,200.1991,23167.0
2023-05-23 11:00:00,209.11,209.32,209.09,209.32,17863.0,200.1991,200.4002,200.18,200.4002,17863.0
2023-05-23 11:10:00,209.3,209.47,209.25,209.4,25489.0,200.381,200.5438,200.3331,200.4767,25489.0
2023-05-23 11:20:00,209.43,209.51,209.3,209.39,10996.0,200.5055,200.5821,200.381,200.4672,10996.0
2023-05-23 11:30:00,209.37,209.37,208.85,209.02,35275.0,200.448,200.448,199.9502,200.1129,35275.0
2023-05-23 11:40:00,209.02,209.39,209.02,209.3,12783.0,200.1129,200.4672,200.1129,200.381,12783.0
2023-05-23 11:50:00,209.26,209.3,208.83,208.83,9713.0,200.3427,200.381,199.931,199.931,9713.0
2023-05-23 12:00:00,208.91,209.68,208.89,209.48,22988.0,200.0076,200.7448,199.9885,200.5533,22988.0
2023-05-23 12:10:00,209.43,209.46,209.24,209.33,6621.0,200.5055,200.5342,200.3236,200.4097,6621.0
2023-05-23 12:20:00,209.34,209.41,209.13,209.13,8813.0,200.4193,200.4863,200.2183,200.2183,8813.0
2023-05-23 12:30:00,209.05,209.3,209.01,209.06,7117.0,200.1417,200.381,200.1034,200.1512,7117.0
2023-05-23 12:40:00,209.06,209.3,208.83,209.26,8617.0,200.1512,200.381,199.931,200.3427,8617.0
2023-05-23 12:50:00,209.28,209.41,209.25,209.35,7238.0,200.3619,200.4863,200.3331,200.4289,7238.0
2023-05-23 13:00:00,209.3,209.58,209.29,209.43,13027.0,200.381,200.6491,200.3714,200.5055,13027.0
2023-05-23 13:10:00,209.5,209.61,209.29,209.61,7801.0,200.5725,200.6778,200.3714,200.6778,7801.0
2023-05-23 13:20:00,209.62,209.62,208.81,208.81,13233.0,200.6874,200.6874,199.9119,199.9119,13233.0
2023-05-23 13:30:00,208.71,208.71,208.51,208.66,9412.0,199.8162,199.8162,199.6247,199.7683,9412.0
2023-05-23 13:40:00,208.69,208.98,208.69,208.89,9204.0,199.797,200.0746,199.797,199.9885,9204.0
2023-05-23 13:50:00,208.91,209.0,208.88,208.96,11674.0,200.0076,200.0938,199.9789,200.0555,11674.0
2023-05-23 14:00:00,208.96,209.17,208.85,209.07,9988.0,200.0555,200.2565,199.9502,200.1608,9988.0
2023-05-23 14:10:00,209.02,209.05,208.52,208.67,6175.0,200.1129,200.1417,199.6342,199.7779,6175.0
2023-05-23 14:20:00,208.64,208.67,208.0,208.56,17324.0,199.7491,199.7779,199.1364,199.6725,17324.0
2023-05-23 14:30:00,208.49,208.74,208.29,208.42,14115.0,199.6055,199.8449,199.414,199.5385,14115.0
2023-05-23 14:40:00,208.43,208.54,208.27,208.54,20213.0,199.5481,199.6534,199.3949,199.6534,20213.0
2023-05-23 14:50:00,208.59,208.8,208.48,208.7,14692.0,199.7013,199.9023,199.596,199.8066,14692.0
2023-05-23 15:00:00,208.7,208.81,208.41,208.47,14181.0,199.8066,199.9119,199.5289,199.5864,14181.0
2023-05-23 15:10:00,208.49,208.57,208.34,208.36,19277.0,199.6055,199.6821,199.4619,199.4811,19277.0
2023-05-23 15:20:00,208.35,208.62,208.35,208.56,26698.0,199.4715,199.73,199.4715,199.6725,26698.0
2023-05-23 15:30:00,208.61,208.89,208.5,208.66,36770.0,199.7204,199.9885,199.6151,199.7683,36770.0
2023-05-23 15:40:00,208.63,208.8,208.56,208.71,42876.0,199.7396,199.9023,199.6725,199.8162,42876.0
2023-05-23 15:50:00,208.68,208.68,208.14,208.21,142660.0,199.7874,199.7874,199.2704,199.3375,142660.0
2023-05-24 09:30:00,209.4,209.4,207.26,208.34,40871.0,200.4767,200.4767,198.4279,199.4619,40871.0
2023-05-24 09:40:00,208.65,208.66,208.0,208.32,22783.0,199.7587,199.7683,199.1364,199.4428,22783.0
2023-05-24 09:50:00,208.24,208.24,207.28,207.28,10829.0,199.3662,199.3662,198.4471,198.4471,10829.0
2023-05-24 10:00:00,207.35,207.58,207.07,207.32,14121.0,198.5141,198.7343,198.246,198.4854,14121.0
2023-05-24 10:10:00,207.26,207.49,207.09,207.09,9635.0,198.4279,198.6481,198.2652,198.2652,9635.0
2023-05-24 10:20:00,207.16,207.32,206.86,207.31,12078.0,198.3322,198.4854,198.045,198.4758,12078.0
2023-05-24 10:30:00,207.5,207.69,207.19,207.24,8539.0,198.6577,198.8396,198.3609,198.4088,8539.0
2023-05-24 10:40:00,207.24,207.31,206.98,207.11,17777.0,198.4088,198.4758,198.1599,198.2843,17777.0
2023-05-24 10:50:00,207.13,207.26,206.92,207.24,12842.0,198.3035,198.4279,198.1024,198.4088,12842.0
2023-05-24 11:00:00,207.26,207.88,207.26,207.67,14342.0,198.4279,199.0215,198.4279,198.8205,14342.0
2023-05-24 11:10:00,207.68,208.09,207.66,207.78,11401.0,198.83,199.2226,198.8109,198.9258,11401.0
2023-05-24 11:20:00,207.77,208.52,207.68,208.2,14543.0,198.9162,199.6342,198.83,199.3279,14543.0
2023-05-24 11:30:00,208.25,208.4,207.77,207.77,18699.0,199.3758,199.5194,198.9162,198.9162,18699.0
2023-05-24 11:40:00,207.77,207.91,207.52,207.71,13741.0,198.9162,199.0502,198.6769,198.8588,13741.0
2023-05-24 11:50:00,207.73,207.78,207.29,207.34,10244.0,198.8779,198.9258,198.4567,198.5045,10244.0
2023-05-24 12:00:00,207.31,207.59,207.26,207.59,11430.0,198.4758,198.7439,198.4279,198.7439,11430.0
2023-05-24 12:10:00,207.65,207.89,207.38,207.69,38024.0,198.8013,199.0311,198.5428,198.8396,38024.0
2023-05-24 12:20:00,207.7,207.77,207.42,207.47,11867.0,198.8492,198.9162,198.5811,198.629,11867.0
2023-05-24 12:30:00,207.46,207.71,207.42,207.63,8687.0,198.6194,198.8588,198.5811,198.7822,8687.0
2023-05-24 12:40:00,207.68,207.97,207.68,207.86,12388.0,198.83,199.1077,198.83,199.0024,12388.0
2023-05-24 12:50:00,207.9,207.97,207.81,207.89,10806.0,199.0407,199.1077,198.9545,199.0311,10806.0
2023-05-24 13:00:00,207.89,207.92,207.78,207.86,9476.0,199.0311,199.0598,198.9258,199.0024,9476.0
2023-05-24 13:10:00,207.88,207.9,207.6,207.6,12725.0,199.0215,199.0407,198.7535,198.7535,12725.0
2023-05-24 13:20:00,207.6,207.86,207.49,207.54,9844.0,198.7535,199.0024,198.6481,198.696,9844.0
2023-05-24 13:30:00,207.55,207.9,207.53,207.77,7921.0,198.7056,199.0407,198.6864,198.9162,7921.0
2023-05-24 13:40:00,207.87,208.04,207.74,207.8,9136.0,199.0119,199.1747,198.8875,198.9449,9136.0
2023-05-24 13:50:00,207.78,207.9,207.75,207.83,9378.0,198.9258,199.0407,198.8971,198.9737,9378.0
2023-05-24 14:00:00,207.82,207.96,207.73,207.73,9511.0,198.9641,199.0981,198.8779,198.8779,9511.0
2023-05-24 14:10:00,207.72,207.76,207.55,207.56,12548.0,198.8683,198.9066,198.7056,198.7152,12548.0
2023-05-24 14:20:00,207.55,208.19,207.5,208.19,24116.0,198.7056,199.3183,198.6577,199.3183,24116.0
2023-05-24 14:30:00,208.18,208.8,208.08,208.77,15385.0,199.3087,199.9023,199.213,199.8736,15385.0
2023-05-24 14:40:00,208.77,208.84,208.54,208.64,20878.0,199.8736,199.9406,199.6534,199.7491,20878.0
2023-05-24 14:50:00,208.6,208.8,208.57,208.77,17806.0,199.7108,199.9023,199.6821,199.8736,17806.0
2023-05-24 15:00:00,208.74,208.75,208.06,208.11,20412.0,199.8449,199.8544,199.1939,199.2417,20412.0
2023-05-24 15:10:00,208.15,208.53,208.06,208.49,10569.0,199.28,199.6438,199.1939,199.6055,10569.0
2023-05-24 15:20:00,208.53,209.07,208.45,209.02,35051.0,199.6438,200.1608,199.5672,200.1129,35051.0
2023-05-24 15:30:00,209.0,209.44,208.77,208.86,57815.0,200.0938,200.515,199.8736,199.9598,57815.0
2023-05-24 15:40:00,208.93,209.13,208.84,208.98,40087.0,200.0268,200.2183,199.9406,200.0746,40087.0
2023-05-24 15:50:00,209.0,209.0,208.46,208.83,245582.0,200.0938,200.0938,199.5768,199.931,245582.0
2023-05-25 09:30:00,203.18,203.2,200.8,202.18,157674.0,194.5218,194.541,192.2432,193.5644,157674.0
2023-05-25 09:40:00,202.28,204.28,201.68,203.67,50570.0,193.6602,195.5749,193.0857,194.9909,50570.0
2023-05-25 09:50:00,203.72,204.06,202.13,202.34,64273.0,195.0388,195.3643,193.5165,193.7176,64273.0
2023-05-25 10:00:00,202.41,202.48,201.59,201.99,44834.0,193.7846,193.8516,192.9996,193.3825,44834.0
2023-05-25 10:10:00,201.99,203.09,201.95,202.76,71282.0,193.3825,194.4356,193.3442,194.1197,71282.0
2023-05-25 10:20:00,202.68,203.29,202.54,203.17,43171.0,194.0431,194.6271,193.9091,194.5122,43171.0
2023-05-25 10:30:00,203.14,203.15,202.47,202.95,54085.0,194.4835,194.4931,193.8421,194.3016,54085.0
2023-05-25 10:40:00,202.89,203.1,202.42,202.53,36347.0,194.2442,194.4452,193.7942,193.8995,36347.0
2023-05-25 10:50:00,202.56,203.33,202.55,203.33,49233.0,193.9282,194.6654,193.9187,194.6654,49233.0
2023-05-25 11:00:00,203.59,203.94,203.19,203.3,38100.0,194.9143,195.2494,194.5314,194.6367,38100.0
2023-05-25 11:10:00,203.33,203.66,203.11,203.16,25308.0,194.6654,194.9813,194.4548,194.5027,25308.0
2023-05-25 11:20:00,203.21,203.71,202.98,203.33,18519.0,194.5505,195.0292,194.3303,194.6654,18519.0
2023-05-25 11:30:00,203.29,203.33,202.57,202.7,16713.0,194.6271,194.6654,193.9378,194.0623,16713.0
2023-05-25 11:40:00,202.67,202.94,202.53,202.82,22998.0,194.0335,194.292,193.8995,194.1771,22998.0
2023-05-25 11:50:00,202.86,203.5,202.77,203.5,30268.0,194.2154,194.8282,194.1293,194.8282,30268.0
2023-05-25 12:00:00,203.63,203.79,203.27,203.37,7588.0,194.9526,195.1058,194.608,194.7037,7588.0
2023-05-25 12:10:00,203.29,203.6,203.25,203.42,17073.0,194.6271,194.9239,194.5888,194.7516,17073.0
2023-05-25 12:20:00,203.42,203.49,203.2,203.37,26321.0,194.7516,194.8186,194.541,194.7037,26321.0
2023-05-25 12:30:00,203.25,203.36,202.89,202.89,34219.0,194.5888,194.6941,194.2442,194.2442,34219.0
2023-05-25 12:40:00,202.88,203.33,202.88,202.95,15317.0,194.2346,194.6654,194.2346,194.3016,15317.0
2023-05-25 12:50:00,202.9,202.99,202.57,202.57,6898.0,194.2537,194.3399,193.9378,193.9378,6898.0
2023-05-25 13:00:00,202.56,202.59,202.01,202.12,25722.0,193.9282,193.9569,193.4017,193.507,25722.0
2023-05-25 13:10:00,202.15,202.86,202.14,202.86,14242.0,193.5357,194.2154,193.5261,194.2154,14242.0
2023-05-25 13:20:00,202.88,203.19,202.84,202.95,21427.0,194.2346,194.5314,194.1963,194.3016,21427.0
2023-05-25 13:30:00,203.01,203.32,202.93,202.95,19186.0,194.359,194.6558,194.2825,194.3016,19186.0
2023-05-25 13:40:00,202.95,203.19,202.74,203.18,19800.0,194.3016,194.5314,194.1006,194.5218,19800.0
2023-05-25 13:50:00,203.25,204.17,203.19,204.17,27595.0,194.5888,195.4696,194.5314,195.4696,27595.0
2023-05-25 14:00:00,204.17,204.59,203.56,203.68,29564.0,195.4696,195.8717,194.8856,195.0005,29564.0
2023-05-25 14:10:00,203.68,204.0,203.67,203.88,16438.0,195.0005,195.3069,194.9909,195.192,16438.0
2023-05-25 14:20:00,203.84,204.05,203.75,203.85,29428.0,195.1537,195.3547,195.0675,195.1633,29428.0
2023-05-25 14:30:00,203.85,203.97,203.24,203.46,12243.0,195.1633,195.2781,194.5792,194.7899,12243.0
2023-05-25 14:40:00,203.46,203.68,203.41,203.52,21842.0,194.7899,195.0005,194.742,194.8473,21842.0
2023-05-25 14:50:00,203.62,204.13,203.62,204.12,17790.0,194.9431,195.4313,194.9431,195.4217,17790.0
2023-05-25 15:00:00,204.16,204.17,203.77,203.95,14167.0,195.46,195.4696,195.0867,195.259,14167.0
2023-05-25 15:10:00,204.03,204.07,203.55,203.64,17628.0,195.3356,195.3739,194.876,194.9622,17628.0
2023-05-25 15:20:00,203.68,204.25,203.61,204.25,26187.0,195.0005,195.5462,194.9335,195.5462,26187.0
2023-05-25 15:30:00,204.29,204.66,204.24,204.5,42689.0,195.5845,195.9387,195.5366,195.7856,42689.0
2023-05-25 15:40:00,204.5,204.6,204.24,204.28,59501.0,195.7856,195.8813,195.5366,195.5749,59501.0
2023-05-25 15:50:00,204.26,204.27,203.53,203.63,156139.0,195.5558,195.5654,194.8569,194.9526,156139.0
2023-05-26 09:30:00,202.78,204.87,202.3,203.96,45281.0,194.1388,196.1398,193.6793,195.2686,45281.0
2023-05-26 09:40:00,203.71,204.98,203.41,204.66,81246.0,195.0292,196.2451,194.742,195.9387,81246.0
2023-05-26 09:50:00,204.7,206.26,204.69,205.27,64868.0,195.977,197.4706,195.9675,196.5227,64868.0
2023-05-26 10:00:00,205.25,205.7,204.55,204.98,41142.0,196.5036,196.9344,195.8334,196.2451,41142.0
2023-05-26 10:10:00,204.9,204.9,203.59,203.89,19978.0,196.1685,196.1685,194.9143,195.2015,19978.0
2023-05-26 10:20:00,203.77,203.99,203.45,203.8,30418.0,195.0867,195.2973,194.7803,195.1154,30418.0
2023-05-26 10:30:00,203.86,204.4,203.4,203.42,30053.0,195.1728,195.6898,194.7324,194.7516,30053.0
2023-05-26 10:40:00,203.34,203.62,202.66,203.08,34490.0,194.675,194.9431,194.024,194.4261,34490.0
2023-05-26 10:50:00,203.15,203.49,202.77,203.31,27992.0,194.4931,194.8186,194.1293,194.6463,27992.0
2023-05-26 11:00:00,203.32,203.62,202.94,203.62,43357.0,194.6558,194.9431,194.292,194.9431,43357.0
2023-05-26 11:10:00,203.49,203.5,202.97,202.99,20973.0,194.8186,194.8282,194.3208,194.3399,20973.0
2023-05-26 11:20:00,203.05,203.32,202.99,203.14,30047.0,194.3973,194.6558,194.3399,194.4835,30047.0
2023-05-26 11:30:00,203.31,203.8,203.28,203.79,163040.0,194.6463,195.1154,194.6175,195.1058,163040.0
2023-05-26 11:40:00,203.86,204.42,203.86,204.39,16944.0,195.1728,195.709,195.1728,195.6802,16944.0
2023-05-26 11:50:00,204.47,204.54,203.78,203.93,17845.0,195.7568,195.8238,195.0962,195.2398,17845.0
2023-05-26 12:00:00,203.94,204.11,203.75,203.91,24050.0,195.2494,195.4122,195.0675,195.2207,24050.0
2023-05-26 12:10:00,203.93,204.08,203.81,204.04,16235.0,195.2398,195.3835,195.125,195.3452,16235.0
2023-05-26 12:20:00,204.02,204.39,204.02,204.3,22827.0,195.326,195.6802,195.326,195.5941,22827.0
2023-05-26 12:30:00,204.29,204.66,204.24,204.39,15950.0,195.5845,195.9387,195.5366,195.6802,15950.0
2023-05-26 12:40:00,204.35,204.57,204.35,204.45,13565.0,195.6419,195.8526,195.6419,195.7377,13565.0
2023-05-26 12:50:00,204.47,204.61,204.32,204.36,13892.0,195.7568,195.8909,195.6132,195.6515,13892.0
2023-05-26 13:00:00,204.32,204.44,204.29,204.35,46907.0,195.6132,195.7281,195.5845,195.6419,46907.0
2023-05-26 13:10:00,204.35,204.49,204.12,204.17,24563.0,195.6419,195.776,195.4217,195.4696,24563.0
2023-05-26 13:20:00,204.17,204.44,204.12,204.4,19063.0,195.4696,195.7281,195.4217,195.6898,19063.0
2023-05-26 13:30:00,204.35,204.36,204.05,204.08,15743.0,195.6419,195.6515,195.3547,195.3835,15743.0
2023-05-26 13:40:00,204.07,204.07,203.34,203.46,19481.0,195.3739,195.3739,194.675,194.7899,19481.0
2023-05-26 13:50:00,203.46,203.83,203.45,203.79,12423.0,194.7899,195.1441,194.7803,195.1058,12423.0
2023-05-26 14:00:00,203.83,203.88,203.4,203.46,11763.0,195.1441,195.192,194.7324,194.7899,11763.0
2023-05-26 14:10:00,203.47,203.97,203.45,203.97,17570.0,194.7994,195.2781,194.7803,195.2781,17570.0
2023-05-26 14:20:00,203.93,204.2,203.9,204.11,19770.0,195.2398,195.4983,195.2111,195.4122,19770.0
2023-05-26 14:30:00,204.07,204.73,204.07,204.73,52586.0,195.3739,196.0058,195.3739,196.0058,52586.0
2023-05-26 14:40:00,204.73,204.9,204.57,204.63,37942.0,196.0058,196.1685,195.8526,195.91,37942.0
2023-05-26 14:50:00,204.63,204.83,204.52,204.76,26994.0,195.91,196.1015,195.8047,196.0345,26994.0
2023-05-26 15:00:00,204.78,205.45,204.78,205.26,30236.0,196.0536,196.6951,196.0536,196.5132,30236.0
2023-05-26 15:10:00,205.26,205.42,205.12,205.13,17469.0,196.5132,196.6663,196.3791,196.3887,17469.0
2023-05-26 15:20:00,205.23,205.23,204.77,204.88,22658.0,196.4844,196.4844,196.044,196.1494,22658.0
2023-05-26 15:30:00,204.87,204.91,204.69,204.82,49518.0,196.1398,196.1781,195.9675,196.0919,49518.0
2023-05-26 15:40:00,204.82,205.22,204.74,205.15,46721.0,196.0919,196.4749,196.0153,196.4079,46721.0
2023-05-26 15:50:00,205.09,205.5,204.84,205.05,170033.0,196.3504,196.7429,196.1111,196.3121,170033.0
2023-05-30 09:30:00,202.79,202.92,200.27,200.33,146613.0,194.1484,194.2729,191.7358,191.7933,146613.0
2023-05-30 09:40:00,200.43,200.88,200.2,200.47,57994.0,191.889,192.3198,191.6688,191.9273,57994.0
2023-05-30 09:50:00,200.55,201.13,200.18,200.86,64745.0,192.0039,192.5592,191.6496,192.3007,64745.0
2023-05-30 10:00:00,200.93,201.42,200.79,201.09,98965.0,192.3677,192.8368,192.2337,192.5209,98965.0
2023-05-30 10:10:00,201.17,201.97,200.77,201.97,59185.0,192.5975,193.3634,192.2145,193.3634,59185.0
2023-05-30 10:20:00,201.97,202.1,200.96,201.24,57954.0,193.3634,193.4878,192.3964,192.6645,57954.0
2023-05-30 10:30:00,201.17,201.31,200.9,201.01,15130.0,192.5975,192.7315,192.339,192.4443,15130.0
2023-05-30 10:40:00,201.0,201.5,200.95,201.05,39270.0,192.4347,192.9134,192.3868,192.4826,39270.0
2023-05-30 10:50:00,201.0,202.03,200.97,201.87,33577.0,192.4347,193.4208,192.406,193.2676,33577.0
2023-05-30 11:00:00,201.88,201.88,201.42,201.73,22379.0,193.2772,193.2772,192.8368,193.1336,22379.0
2023-05-30 11:10:00,201.77,201.77,201.26,201.36,23001.0,193.1719,193.1719,192.6836,192.7794,23001.0
2023-05-30 11:20:00,201.32,201.32,200.87,201.07,59706.0,192.7411,192.7411,192.3102,192.5017,59706.0
2023-05-30 11:30:00,201.1,201.38,200.84,201.3,23576.0,192.5304,192.7985,192.2815,192.7219,23576.0
2023-05-30 11:40:00,201.33,201.53,201.27,201.3,11888.0,192.7506,192.9421,192.6932,192.7219,11888.0
2023-05-30 11:50:00,201.3,201.31,200.9,201.17,42882.0,192.7219,192.7315,192.339,192.5975,42882.0
2023-05-30 12:00:00,201.16,201.24,201.0,201.24,15932.0,192.5879,192.6645,192.4347,192.6645,15932.0
2023-05-30 12:10:00,201.24,201.54,201.23,201.45,20348.0,192.6645,192.9517,192.6549,192.8655,20348.0
2023-05-30 12:20:00,201.46,201.54,201.38,201.5,47724.0,192.8751,192.9517,192.7985,192.9134,47724.0
2023-05-30 12:30:00,201.49,201.54,201.27,201.42,24150.0,192.9038,192.9517,192.6932,192.8368,24150.0
2023-05-30 12:40:00,201.46,201.8,201.39,201.7,16374.0,192.8751,193.2006,192.8081,193.1049,16374.0
2023-05-30 12:50:00,201.69,201.95,201.53,201.54,10704.0,193.0953,193.3442,192.9421,192.9517,10704.0
2023-05-30 13:00:00,201.5,201.6,201.2,201.58,18476.0,192.9134,193.0091,192.6262,192.99,18476.0
2023-05-30 13:10:00,201.62,202.18,201.61,201.73,131337.0,193.0283,193.5644,193.0187,193.1336,131337.0
2023-05-30 13:20:00,201.74,201.96,201.61,201.75,22497.0,193.1432,193.3538,193.0187,193.1527,22497.0
2023-05-30 13:30:00,201.75,201.84,201.6,201.76,20139.0,193.1527,193.2389,193.0091,193.1623,20139.0
2023-05-30 13:40:00,201.8,201.99,201.7,201.94,15256.0,193.2006,193.3825,193.1049,193.3346,15256.0
2023-05-30 13:50:00,201.93,202.11,201.79,201.97,49499.0,193.3251,193.4974,193.191,193.3634,49499.0
2023-05-30 14:00:00,201.94,202.48,201.9,202.42,45986.0,193.3346,193.8516,193.2963,193.7942,45986.0
2023-05-30 14:10:00,202.48,202.85,202.48,202.83,32571.0,193.8516,194.2059,193.8516,194.1867,32571.0
2023-05-30 14:20:00,202.83,203.11,202.74,202.98,42649.0,194.1867,194.4548,194.1006,194.3303,42649.0
2023-05-30 14:30:00,202.98,203.19,202.71,203.01,24840.0,194.3303,194.5314,194.0718,194.359,24840.0
2023-05-30 14:40:00,203.0,203.06,202.76,202.81,23471.0,194.3495,194.4069,194.1197,194.1676,23471.0
2023-05-30 14:50:00,202.78,202.92,202.68,202.86,30473.0,194.1388,194.2729,194.0431,194.2154,30473.0
2023-05-30 15:00:00,202.86,203.02,202.65,203.0,34133.0,194.2154,194.3686,194.0144,194.3495,34133.0
2023-05-30 15:10:00,203.0,203.08,202.81,202.94,30314.0,194.3495,194.4261,194.1676,194.292,30314.0
2023-05-30 15:20:00,202.95,203.22,202.8,203.13,41454.0,194.3016,194.5601,194.158,194.4739,41454.0
2023-05-30 15:30:00,203.13,203.3,203.03,203.11,56207.0,194.4739,194.6367,194.3782,194.4548,56207.0
2023-05-30 15:40:00,203.12,203.63,203.11,203.38,76941.0,194.4644,194.9526,194.4548,194.7133,76941.0
2023-05-30 15:50:00,203.35,203.92,203.18,203.85,254576.0,194.6846,195.2303,194.5218,195.1633,254576.0
2023-05-31 09:30:00,203.85,204.38,202.45,202.46,39575.0,195.1633,195.6707,193.8229,193.8325,39575.0
2023-05-31 09:40:00,202.57,203.67,202.5,202.75,88099.0,193.9378,194.9909,193.8708,194.1101,88099.0
2023-05-31 09:50:00,202.77,202.91,202.09,202.31,24589.0,194.1293,194.2633,193.4783,193.6889,24589.0
2023-05-31 10:00:00,202.19,203.03,202.07,203.03,81691.0,193.574,194.3782,193.4591,194.3782,81691.0
2023-05-31 10:10:00,202.99,203.36,202.81,203.31,27887.0,194.3399,194.6941,194.1676,194.6463,27887.0
2023-05-31 10:20:00,203.24,203.24,202.81,203.2,41892.0,194.5792,194.5792,194.1676,194.541,41892.0
2023-05-31 10:30:00,203.12,203.41,203.01,203.12,38834.0,194.4644,194.742,194.359,194.4644,38834.0
2023-05-31 10:40:00,203.07,203.3,202.96,203.26,23943.0,194.4165,194.6367,194.3112,194.5984,23943.0
2023-05-31 10:50:00,203.21,203.68,203.14,203.62,31230.0,194.5505,195.0005,194.4835,194.9431,31230.0
2023-05-31 11:00:00,203.6,203.65,202.99,203.09,31577.0,194.9239,194.9718,194.3399,194.4356,31577.0
2023-05-31 11:10:00,203.04,203.16,202.73,203.16,37668.0,194.3878,194.5027,194.091,194.5027,37668.0
2023-05-31 11:20:00,203.24,203.47,203.1,203.38,32035.0,194.5792,194.7994,194.4452,194.7133,32035.0
2023-05-31 11:30:00,203.37,203.37,202.92,202.92,25709.0,194.7037,194.7037,194.2729,194.2729,25709.0
2023-05-31 11:40:00,202.97,203.71,202.83,203.59,18072.0,194.3208,195.0292,194.1867,194.9143,18072.0
2023-05-31 11:50:00,203.64,203.64,203.06,203.21,23397.0,194.9622,194.9622,194.4069,194.5505,23397.0
2023-05-31 12:00:00,203.24,203.46,203.13,203.44,21716.0,194.5792,194.7899,194.4739,194.7707,21716.0
2023-05-31 12:10:00,203.46,203.51,203.09,203.24,77133.0,194.7899,194.8377,194.4356,194.5792,77133.0
2023-05-31 12:20:00,203.23,203.34,202.87,203.12,27017.0,194.5697,194.675,194.225,194.4644,27017.0
2023-05-31 12:30:00,203.12,203.12,202.87,203.04,39190.0,194.4644,194.4644,194.225,194.3878,39190.0
2023-05-31 12:40:00,202.96,203.26,202.68,203.17,24816.0,194.3112,194.5984,194.0431,194.5122,24816.0
2023-05-31 12:50:00,203.04,203.35,202.95,203.35,19264.0,194.3878,194.6846,194.3016,194.6846,19264.0
2023-05-31 13:00:00,203.42,203.75,203.3,203.46,13567.0,194.7516,195.0675,194.6367,194.7899,13567.0
2023-05-31 13:10:00,203.46,203.54,202.96,203.02,18780.0,194.7899,194.8665,194.3112,194.3686,18780.0
2023-05-31 13:20:00,203.05,203.29,202.96,203.29,25965.0,194.3973,194.6271,194.3112,194.6271,25965.0
2023-05-31 13:30:00,203.31,203.43,203.2,203.31,26884.0,194.6463,194.7612,194.541,194.6463,26884.0
2023-05-31 13:40:00,203.31,203.64,203.31,203.57,26954.0,194.6463,194.9622,194.6463,194.8952,26954.0
2023-05-31 13:50:00,203.57,203.71,203.55,203.62,26873.0,194.8952,195.0292,194.876,194.9431,26873.0
2023-05-31 14:00:00,203.68,203.68,203.31,203.58,36908.0,195.0005,195.0005,194.6463,194.9048,36908.0
2023-05-31 14:10:00,203.58,203.79,203.46,203.79,50859.0,194.9048,195.1058,194.7899,195.1058,50859.0
2023-05-31 14:20:00,203.76,203.91,203.61,203.9,28620.0,195.0771,195.2207,194.9335,195.2111,28620.0
2023-05-31 14:30:00,203.93,204.2,203.87,204.13,36895.0,195.2398,195.4983,195.1824,195.4313,36895.0
2023-05-31 14:40:00,204.17,204.23,203.95,204.09,34842.0,195.4696,195.5271,195.259,195.393,34842.0
2023-05-31 14:50:00,204.08,204.14,203.91,204.13,30762.0,195.3835,195.4409,195.2207,195.4313,30762.0
2023-05-31 15:00:00,204.15,204.5,204.15,204.49,48766.0,195.4505,195.7856,195.4505,195.776,48766.0
2023-05-31 15:10:00,204.49,204.55,204.22,204.23,55549.0,195.776,195.8334,195.5175,195.5271,55549.0
2023-05-31 15:20:00,204.24,204.56,204.16,204.5,42335.0,195.5366,195.843,195.46,195.7856,42335.0
2023-05-31 15:30:00,204.52,204.67,204.3,204.41,70240.0,195.8047,195.9483,195.5941,195.6994,70240.0
2023-05-31 15:40:00,204.41,204.41,203.77,203.78,145456.0,195.6994,195.6994,195.0867,195.0962,145456.0
2023-05-31 15:50:00,203.71,203.82,200.56,201.36,1137461.0,195.0292,195.1345,192.0135,192.7794,1137461.0
2023-06-01 09:30:00,179.02,179.2,171.0,172.43,960513.0,171.3913,171.5637,163.7131,165.0822,960513.0
2023-06-01 09:40:00,172.06,172.23,166.26,166.76,725738.0,164.7279,164.8907,159.1751,159.6538,725738.0
2023-06-01 09:50:00,166.8,170.98,165.72,170.31,661271.0,159.6921,163.694,158.6581,163.0525,661271.0
2023-06-01 10:00:00,170.01,170.32,166.64,169.01,539275.0,162.7653,163.0621,159.5389,161.8079,539275.0
2023-06-01 10:10:00,168.96,169.01,164.11,164.42,633926.0,161.76,161.8079,157.1167,157.4135,633926.0
2023-06-01 10:20:00,164.38,165.43,162.66,163.28,517677.0,157.3752,158.3805,155.7285,156.3221,517677.0
2023-06-01 10:30:00,163.28,165.17,161.91,162.02,538345.0,156.3221,158.1315,155.0105,155.1158,538345.0
2023-06-01 10:40:00,162.08,162.3,160.71,161.81,409681.0,155.1732,155.3838,153.8616,154.9147,409681.0
2023-06-01 10:50:00,161.74,162.17,160.02,161.06,292952.0,154.8477,155.2594,153.201,154.1967,292952.0
2023-06-01 11:00:00,161.06,161.33,160.11,160.15,281149.0,154.1967,154.4552,153.2872,153.3255,281149.0
2023-06-01 11:10:00,160.11,161.22,159.88,160.02,356954.0,153.2872,154.3499,153.067,153.201,356954.0
2023-06-01 11:20:00,160.0,161.91,159.7,161.07,271767.0,153.1819,155.0105,152.8946,154.2063,271767.0
2023-06-01 11:30:00,161.05,161.37,159.77,160.71,220138.0,154.1871,154.4935,152.9617,153.8616,220138.0
2023-06-01 11:40:00,160.74,161.34,160.4,161.17,132381.0,153.8903,154.4647,153.5648,154.302,132381.0
2023-06-01 11:50:00,161.11,161.11,159.12,159.72,224139.0,154.2446,154.2446,152.3394,152.9138,224139.0
2023-06-01 12:00:00,159.76,160.97,159.75,160.92,146232.0,152.9521,154.1105,152.9425,154.0626,146232.0
2023-06-01 12:10:00,160.91,162.1,160.85,161.74,188696.0,154.0531,155.1924,153.9956,154.8477,188696.0
2023-06-01 12:20:00,161.71,161.84,161.21,161.77,116958.0,154.819,154.9434,154.3403,154.8764,116958.0
2023-06-01 12:30:00,161.71,162.61,161.58,162.61,171572.0,154.819,155.6806,154.6945,155.6806,171572.0
2023-06-01 12:40:00,162.61,162.9,162.12,162.17,164223.0,155.6806,155.9583,155.2115,155.2594,164223.0
2023-06-01 12:50:00,162.17,162.61,161.89,162.31,142210.0,155.2594,155.6806,154.9913,155.3934,142210.0
2023-06-01 13:00:00,162.31,163.97,162.31,163.93,241176.0,155.3934,156.9827,155.3934,156.9444,241176.0
2023-06-01 13:10:00,163.93,165.41,163.9,165.16,414684.0,156.9444,158.3613,156.9157,158.122,414684.0
2023-06-01 13:20:00,165.11,165.7,163.23,163.42,323578.0,158.0741,158.639,156.2742,156.4561,323578.0
2023-06-01 13:30:00,163.49,163.7,162.51,163.42,208630.0,156.5231,156.7242,155.5849,156.4561,208630.0
2023-06-01 13:40:00,163.41,164.84,162.99,164.58,209999.0,156.4465,157.8156,156.0444,157.5667,209999.0
2023-06-01 13:50:00,164.58,164.77,163.72,164.69,166079.0,157.5667,157.7486,156.7433,157.672,166079.0
2023-06-01 14:00:00,164.67,164.97,163.79,164.81,230595.0,157.6528,157.9401,156.8103,157.7869,230595.0
2023-06-01 14:10:00,164.92,165.0,164.1,164.1,139558.0,157.8922,157.9688,157.1071,157.1071,139558.0
2023-06-01 14:20:00,164.05,164.25,163.17,164.05,135352.0,157.0593,157.2507,156.2168,157.0593,135352.0
2023-06-01 14:30:00,164.08,164.8,163.91,164.3,223047.0,157.088,157.7773,156.9252,157.2986,223047.0
2023-06-01 14:40:00,164.21,164.26,163.54,163.83,187444.0,157.2124,157.2603,156.571,156.8486,187444.0
2023-06-01 14:50:00,163.8,164.59,163.71,164.21,239486.0,156.8199,157.5763,156.7338,157.2124,239486.0
2023-06-01 15:00:00,164.23,164.25,163.3,164.03,358586.0,157.2316,157.2507,156.3412,157.0401,358586.0
2023-06-01 15:10:00,164.05,164.39,163.83,163.88,254689.0,157.0593,157.3848,156.8486,156.8965,254689.0
2023-06-01 15:20:00,163.88,164.03,163.33,163.42,347409.0,156.8965,157.0401,156.3699,156.4561,347409.0
2023-06-01 15:30:00,163.43,163.5,160.89,161.34,418273.0,156.4657,156.5327,154.0339,154.4647,418273.0
2023-06-01 15:40:00,161.37,161.86,160.9,161.83,444285.0,154.4935,154.9626,154.0435,154.9339,444285.0
2023-06-01 15:50:00,161.86,162.41,161.38,161.94,985128.0,154.9626,155.4892,154.503,155.0392,985128.0
2023-06-02 09:30:00,162.2,162.75,159.5,162.67,328027.0,155.2881,155.8147,152.7032,155.7381,328027.0
2023-06-02 09:40:00,162.71,165.46,162.38,165.26,233907.0,155.7764,158.4092,155.4604,158.2177,233907.0
2023-06-02 09:50:00,165.23,165.88,163.13,163.62,164486.0,158.189,158.8113,156.1785,156.6476,164486.0
2023-06-02 10:00:00,163.57,165.26,163.01,165.08,133546.0,156.5997,158.2177,156.0636,158.0454,133546.0
2023-06-02 10:10:00,165.12,165.84,164.01,164.19,123879.0,158.0837,158.773,157.021,157.1933,123879.0
2023-06-02 10:20:00,164.18,165.6,163.77,164.47,190275.0,157.1837,158.5432,156.7912,157.4614,190275.0
2023-06-02 10:30:00,164.47,165.29,163.97,165.17,101613.0,157.4614,158.2464,156.9827,158.1315,101613.0
2023-06-02 10:40:00,165.2,165.2,164.33,164.92,129616.0,158.1603,158.1603,157.3273,157.8922,129616.0
2023-06-02 10:50:00,164.92,165.5,164.73,164.9,118533.0,157.8922,158.4475,157.7103,157.873,118533.0
2023-06-02 11:00:00,164.89,166.17,164.88,165.88,172228.0,157.8635,159.0889,157.8539,158.8113,172228.0
2023-06-02 11:10:00,165.87,166.7,165.43,166.63,137613.0,158.8017,159.5963,158.3805,159.5293,137613.0
2023-06-02 11:20:00,166.66,167.39,166.43,166.64,279959.0,159.558,160.2569,159.3378,159.5389,279959.0
2023-06-02 11:30:00,166.62,166.95,165.2,165.53,271888.0,159.5198,159.8357,158.1603,158.4762,271888.0
2023-06-02 11:40:00,165.53,165.74,164.45,164.63,204093.0,158.4762,158.6773,157.4422,157.6146,204093.0
2023-06-02 11:50:00,164.63,164.84,164.3,164.47,153977.0,157.6146,157.8156,157.2986,157.4614,153977.0
2023-06-02 12:00:00,164.47,164.52,163.98,164.05,106212.0,157.4614,157.5092,156.9923,157.0593,106212.0
2023-06-02 12:10:00,163.99,164.94,163.9,164.5,159349.0,157.0018,157.9113,156.9157,157.4901,159349.0
2023-06-02 12:20:00,164.53,165.13,164.25,164.95,85882.0,157.5188,158.0932,157.2507,157.9209,85882.0
2023-06-02 12:30:00,164.99,165.4,164.3,164.3,69479.0,157.9592,158.3517,157.2986,157.2986,69479.0
2023-06-02 12:40:00,164.33,164.46,163.4,163.85,82404.0,157.3273,157.4518,156.437,156.8678,82404.0
2023-06-02 12:50:00,163.96,164.03,163.27,163.63,88077.0,156.9731,157.0401,156.3125,156.6572,88077.0
2023-06-02 13:00:00,163.63,163.84,163.42,163.47,80785.0,156.6572,156.8582,156.4561,156.504,80785.0
2023-06-02 13:10:00,163.42,164.1,163.25,163.53,165312.0,156.4561,157.1071,156.2934,156.5614,165312.0
2023-06-02 13:20:00,163.53,164.09,163.13,164.0,89273.0,156.5614,157.0976,156.1785,157.0114,89273.0
2023-06-02 13:30:00,164.01,164.75,164.01,164.41,99427.0,157.021,157.7294,157.021,157.4039,99427.0
2023-06-02 13:40:00,164.46,165.23,164.19,164.8,114156.0,157.4518,158.189,157.1933,157.7773,114156.0
2023-06-02 13:50:00,164.81,165.0,164.6,164.93,74654.0,157.7869,157.9688,157.5858,157.9018,74654.0
2023-06-02 14:00:00,164.93,165.06,164.21,164.31,62683.0,157.9018,158.0262,157.2124,157.3082,62683.0
2023-06-02 14:10:00,164.29,164.61,164.19,164.61,45416.0,157.289,157.5954,157.1933,157.5954,45416.0
2023-06-02 14:20:00,164.61,165.08,164.57,165.01,112163.0,157.5954,158.0454,157.5571,157.9784,112163.0
2023-06-02 14:30:00,165.01,165.41,164.88,165.09,113198.0,157.9784,158.3613,157.8539,158.0549,113198.0
2023-06-02 14:40:00,165.09,165.09,164.7,164.95,55801.0,158.0549,158.0549,157.6816,157.9209,55801.0
2023-06-02 14:50:00,164.93,165.04,164.86,164.96,116786.0,157.9018,158.0071,157.8348,157.9305,116786.0
2023-06-02 15:00:00,164.98,165.93,164.85,165.45,157974.0,157.9496,158.8592,157.8252,158.3996,157974.0
2023-06-02 15:10:00,165.45,166.29,165.43,166.1,170151.0,158.3996,159.2038,158.3805,159.0219,170151.0
2023-06-02 15:20:00,166.09,166.71,165.92,166.68,153082.0,159.0123,159.6059,158.8496,159.5772,153082.0
2023-06-02 15:30:00,166.68,166.71,165.91,166.43,204509.0,159.5772,159.6059,158.84,159.3378,204509.0
2023-06-02 15:40:00,166.39,166.61,166.12,166.28,229846.0,159.2996,159.5102,159.0411,159.1942,229846.0
2023-06-02 15:50:00,166.27,166.88,166.06,166.12,592326.0,159.1847,159.7687,158.9836,159.0411,592326.0
2023-06-05 09:30:00,163.92,164.68,163.02,163.24,170955.0,156.9348,157.6624,156.0732,156.2838,170955.0
2023-06-05 09:40:00,163.16,163.94,162.53,163.21,166701.0,156.2072,156.954,155.604,156.2551,166701.0
2023-06-05 09:50:00,163.03,163.34,162.4,162.95,42280.0,156.0827,156.3795,155.4796,156.0061,42280.0
2023-06-05 10:00:00,162.88,163.02,161.92,162.72,153257.0,155.9391,156.0732,155.02,155.7859,153257.0
2023-06-05 10:10:00,162.76,163.24,162.56,162.69,127810.0,155.8242,156.2838,155.6328,155.7572,127810.0
2023-06-05 10:20:00,162.72,162.87,162.01,162.33,129990.0,155.7859,155.9296,155.1062,155.4126,129990.0
2023-06-05 10:30:00,162.23,163.24,162.09,163.16,108698.0,155.3168,156.2838,155.1828,156.2072,108698.0
2023-06-05 10:40:00,163.17,163.38,162.5,162.8,135776.0,156.2168,156.4178,155.5753,155.8625,135776.0
2023-06-05 10:50:00,162.81,163.17,162.24,162.44,88574.0,155.8721,156.2168,155.3264,155.5179,88574.0
2023-06-05 11:00:00,162.48,162.98,161.73,161.74,248443.0,155.5562,156.0349,154.8381,154.8477,248443.0
2023-06-05 11:10:00,161.76,161.81,161.22,161.72,94459.0,154.8669,154.9147,154.3499,154.8286,94459.0
2023-06-05 11:20:00,161.73,162.03,161.05,161.14,99142.0,154.8381,155.1253,154.1871,154.2733,99142.0
2023-06-05 11:30:00,161.1,162.03,161.09,161.24,88675.0,154.235,155.1253,154.2254,154.369,88675.0
2023-06-05 11:40:00,161.2,161.75,160.38,160.5,91953.0,154.3307,154.8573,153.5457,153.6605,91953.0
2023-06-05 11:50:00,160.53,160.54,160.05,160.22,93485.0,153.6893,153.6988,153.2297,153.3925,93485.0
2023-06-05 12:00:00,160.23,160.65,160.02,160.31,94945.0,153.4021,153.8042,153.201,153.4786,94945.0
2023-06-05 12:10:00,160.3,160.47,159.95,160.05,83422.0,153.4691,153.6318,153.134,153.2297,83422.0
2023-06-05 12:20:00,160.05,160.51,159.97,160.15,67242.0,153.2297,153.6701,153.1531,153.3255,67242.0
2023-06-05 12:30:00,160.22,160.46,159.72,159.96,71381.0,153.3925,153.6222,152.9138,153.1436,71381.0
2023-06-05 12:40:00,159.92,160.17,159.83,160.08,80792.0,153.1053,153.3446,153.0191,153.2584,80792.0
2023-06-05 12:50:00,160.11,160.11,159.76,160.0,59806.0,153.2872,153.2872,152.9521,153.1819,59806.0
2023-06-05 13:00:00,160.01,160.29,159.9,160.13,65808.0,153.1914,153.4595,153.0861,153.3063,65808.0
2023-06-05 13:10:00,160.14,160.41,159.98,160.32,76000.0,153.3159,153.5744,153.1627,153.4882,76000.0
2023-06-05 13:20:00,160.32,160.32,159.36,159.84,128071.0,153.4882,153.4882,152.5691,153.0287,128071.0
2023-06-05 13:30:00,159.76,159.86,159.29,159.36,53001.0,152.9521,153.0478,152.5021,152.5691,53001.0
2023-06-05 13:40:00,159.42,159.61,159.23,159.43,88262.0,152.6266,152.8085,152.4447,152.6361,88262.0
2023-06-05 13:50:00,159.38,159.97,159.26,159.94,75835.0,152.5883,153.1531,152.4734,153.1244,75835.0
2023-06-05 14:00:00,159.9,159.97,159.14,159.51,65105.0,153.0861,153.1531,152.3585,152.7127,65105.0
2023-06-05 14:10:00,159.51,159.9,159.05,159.34,75068.0,152.7127,153.0861,152.2723,152.55,75068.0
2023-06-05 14:20:00,159.31,159.59,159.24,159.49,80205.0,152.5213,152.7893,152.4542,152.6936,80205.0
2023-06-05 14:30:00,159.43,159.69,158.73,158.85,77885.0,152.6361,152.8851,151.966,152.0809,77885.0
2023-06-05 14:40:00,158.86,159.47,158.7,159.47,111589.0,152.0904,152.6744,151.9372,152.6744,111589.0
2023-06-05 14:50:00,159.32,159.5,158.95,159.38,124024.0,152.5308,152.7032,152.1766,152.5883,124024.0
2023-06-05 15:00:00,159.39,159.69,158.98,159.35,160965.0,152.5978,152.8851,152.2053,152.5596,160965.0
2023-06-05 15:10:00,159.39,159.81,158.75,158.8,164198.0,152.5978,152.9999,151.9851,152.033,164198.0
2023-06-05 15:20:00,158.86,159.04,158.32,158.94,274932.0,152.0904,152.2628,151.5734,152.167,274932.0
2023-06-05 15:30:00,158.93,159.33,158.6,159.12,243587.0,152.1574,152.5404,151.8415,152.3394,243587.0
2023-06-05 15:40:00,159.12,159.3,158.8,159.12,239046.0,152.3394,152.5117,152.033,152.3394,239046.0
2023-06-05 15:50:00,159.16,159.27,158.6,158.91,597468.0,152.3776,152.483,151.8415,152.1383,597468.0
2023-06-06 09:30:00,154.92,156.79,153.81,155.18,335547.0,148.3183,150.1086,147.2556,148.5672,335547.0
2023-06-06 09:40:00,155.26,156.59,154.67,156.18,401841.0,148.6438,149.9172,148.079,149.5246,401841.0
2023-06-06 09:50:00,156.2,157.17,155.85,155.95,95186.0,149.5438,150.4724,149.2087,149.3044,95186.0
2023-06-06 10:00:00,155.9,157.09,155.9,156.34,158846.0,149.2566,150.3959,149.2566,149.6778,158846.0
2023-06-06 10:10:00,156.34,157.25,156.12,157.17,139552.0,149.6778,150.549,149.4672,150.4724,139552.0
2023-06-06 10:20:00,157.23,157.23,156.49,156.6,54887.0,150.5299,150.5299,149.8214,149.9267,54887.0
2023-06-06 10:30:00,156.75,157.8,156.63,157.59,118410.0,150.0703,151.0756,149.9555,150.8746,118410.0
2023-06-06 10:40:00,157.66,158.12,157.51,157.64,104487.0,150.9416,151.382,150.798,150.9224,104487.0
2023-06-06 10:50:00,157.64,157.85,157.11,157.44,81541.0,150.9224,151.1235,150.415,150.7309,81541.0
2023-06-06 11:00:00,157.44,158.55,157.34,158.35,76925.0,150.7309,151.7936,150.6352,151.6022,76925.0
2023-06-06 11:10:00,158.23,158.96,158.2,158.28,82156.0,151.4873,152.1862,151.4586,151.5351,82156.0
2023-06-06 11:20:00,158.23,158.86,158.21,158.54,56632.0,151.4873,152.0904,151.4681,151.7841,56632.0
2023-06-06 11:30:00,158.55,158.9,158.41,158.73,56578.0,151.7936,152.1287,151.6596,151.966,56578.0
2023-06-06 11:40:00,158.75,159.56,158.68,159.41,55691.0,151.9851,152.7606,151.9181,152.617,55691.0
2023-06-06 11:50:00,159.46,159.49,158.66,158.71,48750.0,152.6649,152.6936,151.899,151.9468,48750.0
2023-06-06 12:00:00,158.66,158.69,158.01,158.02,46163.0,151.899,151.9277,151.2767,151.2862,46163.0
2023-06-06 12:10:00,158.1,158.6,157.98,158.48,40855.0,151.3628,151.8415,151.2479,151.7266,40855.0
2023-06-06 12:20:00,158.42,158.42,157.86,157.88,43153.0,151.6692,151.6692,151.133,151.1522,43153.0
2023-06-06 12:30:00,157.89,157.98,157.64,157.69,44887.0,151.1618,151.2479,150.9224,150.9703,44887.0
2023-06-06 12:40:00,157.8,157.84,157.37,157.5,29156.0,151.0756,151.1139,150.6639,150.7884,29156.0
2023-06-06 12:50:00,157.53,157.8,157.43,157.47,28578.0,150.8171,151.0756,150.7214,150.7597,28578.0
2023-06-06 13:00:00,157.47,157.82,157.47,157.56,40348.0,150.7597,151.0947,150.7597,150.8458,40348.0
2023-06-06 13:10:00,157.6,157.69,157.16,157.38,28325.0,150.8841,150.9703,150.4629,150.6735,28325.0
2023-06-06 13:20:00,157.36,157.37,157.08,157.19,34120.0,150.6544,150.6639,150.3863,150.4916,34120.0
2023-06-06 13:30:00,157.21,157.24,156.94,157.02,41282.0,150.5107,150.5395,150.2522,150.3288,41282.0
2023-06-06 13:40:00,157.0,157.74,157.0,157.25,48233.0,150.3097,151.0182,150.3097,150.549,48233.0
2023-06-06 13:50:00,157.28,158.02,157.15,157.78,79826.0,150.5778,151.2862,150.4533,151.0565,79826.0
2023-06-06 14:00:00,157.64,157.69,157.25,157.5,27733.0,150.9224,150.9703,150.549,150.7884,27733.0
2023-06-06 14:10:00,157.5,157.67,157.34,157.47,66483.0,150.7884,150.9511,150.6352,150.7597,66483.0
2023-06-06 14:20:00,157.44,157.45,157.0,157.21,30129.0,150.7309,150.7405,150.3097,150.5107,30129.0
2023-06-06 14:30:00,157.19,157.3,156.89,156.92,62612.0,150.4916,150.5969,150.2044,150.2331,62612.0
2023-06-06 14:40:00,156.95,157.24,156.8,157.17,109034.0,150.2618,150.5395,150.1182,150.4724,109034.0
2023-06-06 14:50:00,157.19,157.29,156.86,157.02,112233.0,150.4916,150.5873,150.1757,150.3288,112233.0
2023-06-06 15:00:00,157.03,157.35,156.98,157.03,87670.0,150.3384,150.6448,150.2905,150.3384,87670.0
2023-06-06 15:10:00,157.06,157.37,157.05,157.19,58371.0,150.3671,150.6639,150.3576,150.4916,58371.0
2023-06-06 15:20:00,157.17,157.53,157.12,157.4,33658.0,150.4724,150.8171,150.4246,150.6926,33658.0
2023-06-06 15:30:00,157.37,157.5,157.09,157.11,63746.0,150.6639,150.7884,150.3959,150.415,63746.0
2023-06-06 15:40:00,157.11,157.41,157.04,157.33,147379.0,150.415,150.7022,150.348,150.6256,147379.0
2023-06-06 15:50:00,157.33,157.6,157.1,157.16,562992.0,150.6256,150.8841,150.4054,150.4629,562992.0
2023-06-07 09:30:00,156.76,158.03,155.55,157.66,195179.0,150.0799,151.2958,148.9215,150.9416,195179.0
2023-06-07 09:40:00,157.75,157.76,156.69,157.44,94329.0,151.0277,151.0373,150.0129,150.7309,94329.0
2023-06-07 09:50:00,157.39,157.66,155.55,156.35,119004.0,150.6831,150.9416,148.9215,149.6874,119004.0
2023-06-07 10:00:00,156.39,156.69,156.23,156.63,49869.0,149.7257,150.0129,149.5725,149.9555,49869.0
2023-06-07 10:10:00,156.7,156.71,156.35,156.35,52084.0,150.0225,150.032,149.6874,149.6874,52084.0
2023-06-07 10:20:00,156.35,156.53,155.78,156.37,92376.0,149.6874,149.8597,149.1417,149.7065,92376.0
2023-06-07 10:30:00,156.37,156.4,155.59,155.6,95787.0,149.7065,149.7353,148.9598,148.9694,95787.0
2023-06-07 10:40:00,155.56,155.59,154.8,154.93,117981.0,148.9311,148.9598,148.2034,148.3279,117981.0
2023-06-07 10:50:00,154.93,155.77,154.64,155.62,92374.0,148.3279,149.1321,148.0503,148.9885,92374.0
2023-06-07 11:00:00,155.66,156.52,155.59,156.46,94536.0,149.0268,149.8501,148.9598,149.7927,94536.0
2023-06-07 11:10:00,156.48,156.79,156.24,156.47,74966.0,149.8119,150.1086,149.5821,149.8023,74966.0
2023-06-07 11:20:00,156.45,156.64,156.3,156.56,28668.0,149.7831,149.965,149.6395,149.8884,28668.0
2023-06-07 11:30:00,156.56,156.62,156.3,156.49,33963.0,149.8884,149.9459,149.6395,149.8214,33963.0
2023-06-07 11:40:00,156.55,156.65,156.13,156.19,34030.0,149.8789,149.9746,149.4768,149.5342,34030.0
2023-06-07 11:50:00,156.22,156.23,155.74,155.92,26602.0,149.5629,149.5725,149.1034,149.2757,26602.0
2023-06-07 12:00:00,155.99,156.17,155.83,156.06,27221.0,149.3427,149.5151,149.1895,149.4097,27221.0
2023-06-07 12:10:00,156.03,156.4,156.0,156.22,41926.0,149.381,149.7353,149.3523,149.5629,41926.0
2023-06-07 12:20:00,156.18,156.51,156.15,156.34,23037.0,149.5246,149.8406,149.4959,149.6778,23037.0
2023-06-07 12:30:00,156.36,156.6,156.23,156.3,58226.0,149.697,149.9267,149.5725,149.6395,58226.0
2023-06-07 12:40:00,156.31,156.36,156.04,156.13,69952.0,149.6491,149.697,149.3906,149.4768,69952.0
2023-06-07 12:50:00,156.1,156.1,155.69,156.05,32347.0,149.448,149.448,149.0555,149.4002,32347.0
2023-06-07 13:00:00,156.01,156.18,155.81,155.9,35306.0,149.3619,149.5246,149.1704,149.2566,35306.0
2023-06-07 13:10:00,155.94,156.15,155.89,155.97,45528.0,149.2949,149.4959,149.247,149.3236,45528.0
2023-06-07 13:20:00,155.94,156.03,155.59,155.62,48304.0,149.2949,149.381,148.9598,148.9885,48304.0
2023-06-07 13:30:00,155.58,156.03,155.56,155.94,65601.0,148.9502,149.381,148.9311,149.2949,65601.0
2023-06-07 13:40:00,155.91,156.05,155.86,155.99,78150.0,149.2661,149.4002,149.2183,149.3427,78150.0
2023-06-07 13:50:00,155.95,156.03,155.59,155.67,43541.0,149.3044,149.381,148.9598,149.0364,43541.0
2023-06-07 14:00:00,155.68,155.76,155.36,155.69,68850.0,149.0459,149.1225,148.7396,149.0555,68850.0
2023-06-07 14:10:00,155.7,155.7,155.4,155.49,50755.0,149.0651,149.0651,148.7779,148.864,50755.0
2023-06-07 14:20:00,155.49,155.55,155.44,155.46,37870.0,148.864,148.9215,148.8162,148.8353,37870.0
2023-06-07 14:30:00,155.46,155.84,155.46,155.61,38603.0,148.8353,149.1991,148.8353,148.9789,38603.0
2023-06-07 14:40:00,155.6,155.65,155.43,155.53,16307.0,148.9694,149.0172,148.8066,148.9023,16307.0
2023-06-07 14:50:00,155.45,155.55,155.37,155.46,19006.0,148.8257,148.9215,148.7492,148.8353,19006.0
2023-06-07 15:00:00,155.45,155.65,155.36,155.5,43982.0,148.8257,149.0172,148.7396,148.8736,43982.0
2023-06-07 15:10:00,155.48,155.57,155.44,155.5,45609.0,148.8545,148.9406,148.8162,148.8736,45609.0
2023-06-07 15:20:00,155.53,155.53,155.29,155.38,47475.0,148.9023,148.9023,148.6726,148.7587,47475.0
2023-06-07 15:30:00,155.39,155.88,155.39,155.72,59758.0,148.7683,149.2374,148.7683,149.0842,59758.0
2023-06-07 15:40:00,155.76,155.96,155.7,155.89,81624.0,149.1225,149.314,149.0651,149.247,81624.0
2023-06-07 15:50:00,155.9,155.94,155.24,155.51,368967.0,149.2566,149.2949,148.6247,148.8832,368967.0
2023-06-08 09:30:00,156.74,157.1,156.15,156.77,144451.0,150.0608,150.4054,149.4959,150.0895,144451.0
2023-06-08 09:40:00,156.8,157.07,155.75,156.26,89877.0,150.1182,150.3767,149.113,149.6012,89877.0
2023-06-08 09:50:00,156.07,156.24,155.47,155.61,58219.0,149.4193,149.5821,148.8449,148.9789,58219.0
2023-06-08 10:00:00,155.49,156.68,155.44,156.68,78302.0,148.864,150.0033,148.8162,150.0033,78302.0
2023-06-08 10:10:00,156.69,157.3,156.62,156.78,87833.0,150.0129,150.5969,149.9459,150.0991,87833.0
2023-06-08 10:20:00,156.72,157.03,156.49,156.61,42005.0,150.0416,150.3384,149.8214,149.9363,42005.0
2023-06-08 10:30:00,156.6,156.74,156.21,156.27,24024.0,149.9267,150.0608,149.5534,149.6108,24024.0
2023-06-08 10:40:00,156.24,156.33,155.88,156.16,31835.0,149.5821,149.6682,149.2374,149.5055,31835.0
2023-06-08 10:50:00,156.13,156.31,156.04,156.2,29111.0,149.4768,149.6491,149.3906,149.5438,29111.0
2023-06-08 11:00:00,156.25,156.31,155.79,155.84,20672.0,149.5917,149.6491,149.1513,149.1991,20672.0
2023-06-08 11:10:00,155.87,156.18,155.51,155.7,34802.0,149.2278,149.5246,148.8832,149.0651,34802.0
2023-06-08 11:20:00,155.77,156.25,155.68,156.12,46480.0,149.1321,149.5917,149.0459,149.4672,46480.0
2023-06-08 11:30:00,156.13,156.26,155.87,156.03,23492.0,149.4768,149.6012,149.2278,149.381,23492.0
2023-06-08 11:40:00,155.97,156.18,155.9,155.99,34169.0,149.3236,149.5246,149.2566,149.3427,34169.0
2023-06-08 11:50:00,155.99,156.0,155.35,155.39,71057.0,149.3427,149.3523,148.73,148.7683,71057.0
2023-06-08 12:00:00,155.38,155.52,155.15,155.32,33598.0,148.7587,148.8928,148.5385,148.7013,33598.0
2023-06-08 12:10:00,155.36,155.36,155.05,155.05,30309.0,148.7396,148.7396,148.4428,148.4428,30309.0
2023-06-08 12:20:00,155.13,155.14,154.82,155.01,47892.0,148.5194,148.529,148.2226,148.4045,47892.0
2023-06-08 12:30:00,155.01,155.52,154.95,155.45,23041.0,148.4045,148.8928,148.347,148.8257,23041.0
2023-06-08 12:40:00,155.5,155.95,155.46,155.92,24468.0,148.8736,149.3044,148.8353,149.2757,24468.0
2023-06-08 12:50:00,155.91,156.0,155.7,155.88,33002.0,149.2661,149.3523,149.0651,149.2374,33002.0
2023-06-08 13:00:00,155.88,155.92,155.58,155.88,35542.0,149.2374,149.2757,148.9502,149.2374,35542.0
2023-06-08 13:10:00,155.9,156.18,155.7,156.09,46123.0,149.2566,149.5246,149.0651,149.4385,46123.0
2023-06-08 13:20:00,156.07,156.21,155.97,155.97,24863.0,149.4193,149.5534,149.3236,149.3236,24863.0
2023-06-08 13:30:00,155.97,156.04,155.9,155.91,20040.0,149.3236,149.3906,149.2566,149.2661,20040.0
2023-06-08 13:40:00,155.93,156.07,155.91,156.0,27760.0,149.2853,149.4193,149.2661,149.3523,27760.0
2023-06-08 13:50:00,156.0,156.06,155.87,155.94,18836.0,149.3523,149.4097,149.2278,149.2949,18836.0
2023-06-08 14:00:00,155.9,155.94,155.77,155.8,28280.0,149.2566,149.2949,149.1321,149.1608,28280.0
2023-06-08 14:10:00,155.79,156.05,155.78,155.94,19362.0,149.1513,149.4002,149.1417,149.2949,19362.0
2023-06-08 14:20:00,155.97,156.03,155.88,155.9,17542.0,149.3236,149.381,149.2374,149.2566,17542.0
2023-06-08 14:30:00,155.91,155.95,155.58,155.6,25576.0,149.2661,149.3044,148.9502,148.9694,25576.0
2023-06-08 14:40:00,155.65,155.73,155.62,155.67,24661.0,149.0172,149.0938,148.9885,149.0364,24661.0
2023-06-08 14:50:00,155.67,155.73,155.6,155.69,27356.0,149.0364,149.0938,148.9694,149.0555,27356.0
2023-06-08 15:00:00,155.71,156.03,155.68,155.88,43348.0,149.0747,149.381,149.0459,149.2374,43348.0
2023-06-08 15:10:00,155.88,156.05,155.85,155.85,32901.0,149.2374,149.4002,149.2087,149.2087,32901.0
2023-06-08 15:20:00,155.88,156.27,155.88,156.07,30273.0,149.2374,149.6108,149.2374,149.4193,30273.0
2023-06-08 15:30:00,156.06,156.08,155.89,155.99,49355.0,149.4097,149.4289,149.247,149.3427,49355.0
2023-06-08 15:40:00,156.0,156.24,156.0,156.1,78626.0,149.3523,149.5821,149.3523,149.448,78626.0
2023-06-08 15:50:00,156.08,156.09,155.71,155.84,251878.0,149.4289,149.4385,149.0747,149.1991,251878.0
2023-06-09 09:30:00,154.58,154.99,153.26,153.69,196426.0,147.9928,148.3853,146.7291,147.1407,196426.0
2023-06-09 09:40:00,153.69,154.3,153.69,154.07,55771.0,147.1407,147.7247,147.1407,147.5045,55771.0
2023-06-09 09:50:00,154.11,154.11,153.51,153.6,73271.0,147.5428,147.5428,146.9684,147.0546,73271.0
2023-06-09 10:00:00,153.61,153.82,153.26,153.81,69979.0,147.0642,147.2652,146.7291,147.2556,69979.0
2023-06-09 10:10:00,153.82,153.85,153.43,153.43,42514.0,147.2652,147.2939,146.8918,146.8918,42514.0
2023-06-09 10:20:00,153.48,153.84,153.46,153.81,43836.0,146.9397,147.2844,146.9205,147.2556,43836.0
2023-06-09 10:30:00,153.84,154.53,153.82,154.34,52017.0,147.2844,147.9449,147.2652,147.763,52017.0
2023-06-09 10:40:00,154.38,155.29,154.37,155.11,27476.0,147.8013,148.6726,147.7918,148.5002,27476.0
2023-06-09 10:50:00,155.15,155.24,154.53,154.66,37075.0,148.5385,148.6247,147.9449,148.0694,37075.0
2023-06-09 11:00:00,154.6,154.63,154.15,154.15,18324.0,148.012,148.0407,147.5811,147.5811,18324.0
2023-06-09 11:10:00,154.14,154.35,154.0,154.0,35778.0,147.5716,147.7726,147.4375,147.4375,35778.0
2023-06-09 11:20:00,154.02,154.08,153.73,153.92,56030.0,147.4567,147.5141,147.179,147.3609,56030.0
2023-06-09 11:30:00,153.94,154.0,153.57,153.63,29809.0,147.3801,147.4375,147.0259,147.0833,29809.0
2023-06-09 11:40:00,153.63,153.91,153.59,153.64,23111.0,147.0833,147.3514,147.045,147.0929,23111.0
2023-06-09 11:50:00,153.68,153.68,153.3,153.44,26714.0,147.1312,147.1312,146.7674,146.9014,26714.0
2023-06-09 12:00:00,153.4,153.6,153.32,153.47,30063.0,146.8631,147.0546,146.7865,146.9301,30063.0
2023-06-09 12:10:00,153.41,153.58,153.33,153.55,22497.0,146.8727,147.0354,146.7961,147.0067,22497.0
2023-06-09 12:20:00,153.52,153.53,152.85,152.9,61498.0,146.978,146.9876,146.3365,146.3844,61498.0
2023-06-09 12:30:00,152.92,153.12,152.77,152.95,54426.0,146.4036,146.595,146.2599,146.4323,54426.0
2023-06-09 12:40:00,152.94,153.08,152.77,152.92,35863.0,146.4227,146.5567,146.2599,146.4036,35863.0
2023-06-09 12:50:00,152.89,153.0,152.75,152.8,35193.0,146.3748,146.4801,146.2408,146.2887,35193.0
2023-06-09 13:00:00,152.82,153.12,152.8,152.87,57187.0,146.3078,146.595,146.2887,146.3557,57187.0
2023-06-09 13:10:00,152.9,153.13,152.85,153.01,38925.0,146.3844,146.6046,146.3365,146.4897,38925.0
2023-06-09 13:20:00,152.98,153.4,152.93,153.34,31540.0,146.461,146.8631,146.4131,146.8057,31540.0
2023-06-09 13:30:00,153.34,153.57,153.22,153.33,75043.0,146.8057,147.0259,146.6908,146.7961,75043.0
2023-06-09 13:40:00,153.35,153.73,153.31,153.68,36923.0,146.8152,147.179,146.7769,147.1312,36923.0
2023-06-09 13:50:00,153.69,153.69,153.17,153.55,30337.0,147.1407,147.1407,146.6429,147.0067,30337.0
2023-06-09 14:00:00,153.54,153.61,153.41,153.44,27992.0,146.9971,147.0642,146.8727,146.9014,27992.0
2023-06-09 14:10:00,153.44,153.63,153.44,153.6,16437.0,146.9014,147.0833,146.9014,147.0546,16437.0
2023-06-09 14:20:00,153.63,154.15,153.63,154.0,58470.0,147.0833,147.5811,147.0833,147.4375,58470.0
2023-06-09 14:30:00,154.08,154.22,153.96,154.17,27234.0,147.5141,147.6482,147.3992,147.6003,27234.0
2023-06-09 14:40:00,154.14,154.36,154.09,154.28,26609.0,147.5716,147.7822,147.5237,147.7056,26609.0
2023-06-09 14:50:00,154.28,154.38,154.08,154.12,26629.0,147.7056,147.8013,147.5141,147.5524,26629.0
2023-06-09 15:00:00,154.12,154.2,153.7,153.81,50697.0,147.5524,147.629,147.1503,147.2556,50697.0
2023-06-09 15:10:00,153.75,153.83,153.67,153.78,36999.0,147.1982,147.2748,147.1216,147.2269,36999.0
2023-06-09 15:20:00,153.76,153.83,153.58,153.61,38370.0,147.2078,147.2748,147.0354,147.0642,38370.0
2023-06-09 15:30:00,153.64,153.64,153.25,153.29,73176.0,147.0929,147.0929,146.7195,146.7578,73176.0
2023-06-09 15:40:00,153.31,153.53,153.16,153.53,104626.0,146.7769,146.9876,146.6333,146.9876,104626.0
2023-06-09 15:50:00,153.51,153.51,152.96,153.1,302564.0,146.9684,146.9684,146.4419,146.5759,302564.0
2023-06-12 09:30:00,153.7,153.7,152.19,152.64,95990.0,147.1503,147.1503,145.7047,146.1355,95990.0
2023-06-12 09:40:00,152.63,152.63,151.57,151.83,81172.0,146.1259,146.1259,145.1111,145.36,81172.0
2023-06-12 09:50:00,151.87,152.15,151.5,151.98,52689.0,145.3983,145.6664,145.0441,145.5036,52689.0
2023-06-12 10:00:00,152.05,152.13,151.6,151.83,99795.0,145.5706,145.6472,145.1398,145.36,99795.0
2023-06-12 10:10:00,151.88,152.26,151.83,152.05,164636.0,145.4079,145.7717,145.36,145.5706,164636.0
2023-06-12 10:20:00,152.05,152.11,151.65,151.99,83385.0,145.5706,145.6281,145.1877,145.5132,83385.0
2023-06-12 10:30:00,152.0,152.12,151.79,151.81,107780.0,145.5228,145.6376,145.3217,145.3409,107780.0
2023-06-12 10:40:00,151.88,152.05,151.27,151.43,71298.0,145.4079,145.5706,144.8239,144.977,71298.0
2023-06-12 10:50:00,151.45,151.88,151.39,151.77,92226.0,144.9962,145.4079,144.9388,145.3026,92226.0
2023-06-12 11:00:00,151.78,152.39,151.77,152.3,110304.0,145.3121,145.8961,145.3026,145.81,110304.0
2023-06-12 11:10:00,152.34,152.8,152.28,152.79,85264.0,145.8483,146.2887,145.7908,146.2791,85264.0
2023-06-12 11:20:00,152.81,152.85,152.11,152.27,35575.0,146.2982,146.3365,145.6281,145.7813,35575.0
2023-06-12 11:30:00,152.27,152.35,151.77,151.95,142009.0,145.7813,145.8578,145.3026,145.4749,142009.0
2023-06-12 11:40:00,151.98,152.51,151.95,152.3,183479.0,145.5036,146.011,145.4749,145.81,183479.0
2023-06-12 11:50:00,152.3,152.77,152.3,152.76,147297.0,145.81,146.2599,145.81,146.2504,147297.0
2023-06-12 12:00:00,152.74,152.99,152.48,152.85,100062.0,146.2312,146.4706,145.9823,146.3365,100062.0
2023-06-12 12:10:00,152.84,152.97,151.8,152.96,531707.0,146.327,146.4514,145.3313,146.4419,531707.0
2023-06-12 12:20:00,152.96,153.96,152.84,153.91,77445.0,146.4419,147.3992,146.327,147.3514,77445.0
2023-06-12 12:30:00,153.96,154.51,153.92,154.24,52569.0,147.3992,147.9258,147.3609,147.6673,52569.0
2023-06-12 12:40:00,154.22,154.3,153.77,153.95,45458.0,147.6482,147.7247,147.2173,147.3897,45458.0
2023-06-12 12:50:00,153.96,153.99,153.5,153.63,26813.0,147.3992,147.428,146.9588,147.0833,26813.0
2023-06-12 13:00:00,153.64,153.64,153.01,153.05,42904.0,147.0929,147.0929,146.4897,146.528,42904.0
2023-06-12 13:10:00,153.05,153.05,152.84,152.96,23344.0,146.528,146.528,146.327,146.4419,23344.0
2023-06-12 13:20:00,152.96,152.96,152.47,152.63,37889.0,146.4419,146.4419,145.9727,146.1259,37889.0
2023-06-12 13:30:00,152.63,152.74,152.45,152.47,20289.0,146.1259,146.2312,145.9536,145.9727,20289.0
2023-06-12 13:40:00,152.49,152.73,152.48,152.56,26876.0,145.9919,146.2217,145.9823,146.0589,26876.0
2023-06-12 13:50:00,152.58,152.87,152.57,152.87,21386.0,146.078,146.3557,146.0685,146.3557,21386.0
2023-06-12 14:00:00,152.87,153.0,152.74,152.84,24446.0,146.3557,146.4801,146.2312,146.327,24446.0
2023-06-12 14:10:00,152.85,152.93,152.73,152.85,46285.0,146.3365,146.4131,146.2217,146.3365,46285.0
2023-06-12 14:20:00,152.87,152.96,152.66,152.8,28733.0,146.3557,146.4419,146.1546,146.2887,28733.0
2023-06-12 14:30:00,152.79,152.85,152.68,152.83,24455.0,146.2791,146.3365,146.1738,146.3174,24455.0
2023-06-12 14:40:00,152.83,153.11,152.63,153.07,49598.0,146.3174,146.5855,146.1259,146.5472,49598.0
2023-06-12 14:50:00,153.11,153.16,152.86,153.04,51704.0,146.5855,146.6333,146.3461,146.5184,51704.0
2023-06-12 15:00:00,153.04,153.34,153.0,153.24,63920.0,146.5184,146.8057,146.4801,146.7099,63920.0
2023-06-12 15:10:00,153.22,153.57,153.13,153.36,43538.0,146.6908,147.0259,146.6046,146.8248,43538.0
2023-06-12 15:20:00,153.36,153.42,153.15,153.15,88030.0,146.8248,146.8822,146.6238,146.6238,88030.0
2023-06-12 15:30:00,153.14,153.59,153.02,153.58,84518.0,146.6142,147.045,146.4993,147.0354,84518.0
2023-06-12 15:40:00,153.58,154.1,153.57,153.99,151717.0,147.0354,147.5333,147.0259,147.428,151717.0
2023-06-12 15:50:00,154.01,154.28,153.82,153.99,296560.0,147.4471,147.7056,147.2652,147.428,296560.0
2023-06-13 09:30:00,154.94,156.8,154.78,156.72,256816.0,148.3375,150.1182,148.1843,150.0416,256816.0
2023-06-13 09:40:00,156.51,157.35,156.41,157.1,230231.0,149.8406,150.6448,149.7448,150.4054,230231.0
2023-06-13 09:50:00,157.08,157.91,157.07,157.81,89723.0,150.3863,151.1809,150.3767,151.0852,89723.0
2023-06-13 10:00:00,157.84,158.31,157.77,158.12,76142.0,151.1139,151.5639,151.0469,151.382,76142.0
2023-06-13 10:10:00,158.13,158.64,157.77,158.61,134833.0,151.3915,151.8798,151.0469,151.8511,134833.0
2023-06-13 10:20:00,158.64,159.08,158.42,159.0,87902.0,151.8798,152.3011,151.6692,152.2245,87902.0
2023-06-13 10:30:00,159.0,159.5,158.85,159.5,71999.0,152.2245,152.7032,152.0809,152.7032,71999.0
2023-06-13 10:40:00,159.5,159.5,159.04,159.2,77811.0,152.7032,152.7032,152.2628,152.4159,77811.0
2023-06-13 10:50:00,159.23,159.96,159.23,159.89,132567.0,152.4447,153.1436,152.4447,153.0765,132567.0
2023-06-13 11:00:00,159.9,159.96,159.41,159.51,59198.0,153.0861,153.1436,152.617,152.7127,59198.0
2023-06-13 11:10:00,159.5,159.73,159.05,159.45,74451.0,152.7032,152.9234,152.2723,152.6553,74451.0
2023-06-13 11:20:00,159.4,159.48,159.13,159.35,47978.0,152.6074,152.684,152.3489,152.5596,47978.0
2023-06-13 11:30:00,159.37,159.37,158.28,158.43,53009.0,152.5787,152.5787,151.5351,151.6788,53009.0
2023-06-13 11:40:00,158.35,158.91,158.35,158.57,48307.0,151.6022,152.1383,151.6022,151.8128,48307.0
2023-06-13 11:50:00,158.62,158.68,158.37,158.57,37502.0,151.8607,151.9181,151.6213,151.8128,37502.0
2023-06-13 12:00:00,158.58,158.76,158.36,158.68,47619.0,151.8224,151.9947,151.6117,151.9181,47619.0
2023-06-13 12:10:00,158.68,159.04,158.66,158.7,45161.0,151.9181,152.2628,151.899,151.9372,45161.0
2023-06-13 12:20:00,158.7,159.27,158.69,159.14,31478.0,151.9372,152.483,151.9277,152.3585,31478.0
2023-06-13 12:30:00,159.15,159.51,159.05,159.11,57646.0,152.3681,152.7127,152.2723,152.3298,57646.0
2023-06-13 12:40:00,159.05,159.15,158.75,158.92,109486.0,152.2723,152.3681,151.9851,152.1479,109486.0
2023-06-13 12:50:00,158.96,159.15,158.88,159.02,62004.0,152.1862,152.3681,152.1096,152.2436,62004.0
2023-06-13 13:00:00,158.94,159.74,158.94,159.42,65607.0,152.167,152.9329,152.167,152.6266,65607.0
2023-06-13 13:10:00,159.42,159.51,159.26,159.34,31510.0,152.6266,152.7127,152.4734,152.55,31510.0
2023-06-13 13:20:00,159.38,159.64,159.17,159.62,42009.0,152.5883,152.8372,152.3872,152.818,42009.0
2023-06-13 13:30:00,159.62,159.75,159.43,159.65,47027.0,152.818,152.9425,152.6361,152.8468,47027.0
2023-06-13 13:40:00,159.66,160.02,159.58,159.98,47385.0,152.8563,153.201,152.7797,153.1627,47385.0
2023-06-13 13:50:00,159.95,160.11,159.76,159.81,43910.0,153.134,153.2872,152.9521,152.9999,43910.0
2023-06-13 14:00:00,159.81,160.08,159.8,159.94,34756.0,152.9999,153.2584,152.9904,153.1244,34756.0
2023-06-13 14:10:00,159.91,159.98,159.6,159.92,45963.0,153.0957,153.1627,152.7989,153.1053,45963.0
2023-06-13 14:20:00,159.92,160.09,159.8,159.89,39667.0,153.1053,153.268,152.9904,153.0765,39667.0
2023-06-13 14:30:00,159.9,159.95,159.53,159.69,60246.0,153.0861,153.134,152.7319,152.8851,60246.0
2023-06-13 14:40:00,159.72,159.83,159.32,159.51,40536.0,152.9138,153.0191,152.5308,152.7127,40536.0
2023-06-13 14:50:00,159.51,159.76,159.5,159.73,38714.0,152.7127,152.9521,152.7032,152.9234,38714.0
2023-06-13 15:00:00,159.75,159.84,159.66,159.76,28225.0,152.9425,153.0287,152.8563,152.9521,28225.0
2023-06-13 15:10:00,159.78,159.8,159.57,159.68,24072.0,152.9712,152.9904,152.7702,152.8755,24072.0
2023-06-13 15:20:00,159.71,159.91,159.62,159.84,45911.0,152.9042,153.0957,152.818,153.0287,45911.0
2023-06-13 15:30:00,159.82,159.85,159.69,159.82,54721.0,153.0095,153.0382,152.8851,153.0095,54721.0
2023-06-13 15:40:00,159.83,159.92,159.57,159.92,76954.0,153.0191,153.1053,152.7702,153.1053,76954.0
2023-06-13 15:50:00,159.89,160.16,159.73,160.1,290619.0,153.0765,153.335,152.9234,153.2776,290619.0
2023-06-14 09:30:00,163.86,163.95,161.81,162.55,292191.0,156.8774,156.9635,154.9147,155.6232,292191.0
2023-06-14 09:40:00,162.5,163.5,162.2,163.27,633353.0,155.5753,156.5327,155.2881,156.3125,633353.0
2023-06-14 09:50:00,163.25,164.35,163.25,163.94,237405.0,156.2934,157.3465,156.2934,156.954,237405.0
2023-06-14 10:00:00,163.97,163.98,162.61,163.05,94461.0,156.9827,156.9923,155.6806,156.1019,94461.0
2023-06-14 10:10:00,162.99,163.84,162.99,163.72,56210.0,156.0444,156.8582,156.0444,156.7433,56210.0
2023-06-14 10:20:00,163.77,164.23,163.56,164.17,74967.0,156.7912,157.2316,156.5901,157.1742,74967.0
2023-06-14 10:30:00,164.23,164.25,163.66,164.0,239963.0,157.2316,157.2507,156.6859,157.0114,239963.0
2023-06-14 10:40:00,164.0,164.06,163.63,164.0,70853.0,157.0114,157.0688,156.6572,157.0114,70853.0
2023-06-14 10:50:00,163.97,164.25,163.8,164.09,120958.0,156.9827,157.2507,156.8199,157.0976,120958.0
2023-06-14 11:00:00,164.2,164.53,164.01,164.18,109866.0,157.2029,157.5188,157.021,157.1837,109866.0
2023-06-14 11:10:00,164.19,164.6,164.15,164.54,69555.0,157.1933,157.5858,157.155,157.5284,69555.0
2023-06-14 11:20:00,164.5,164.66,164.08,164.33,212965.0,157.4901,157.6433,157.088,157.3273,212965.0
2023-06-14 11:30:00,164.33,164.53,163.91,163.99,115653.0,157.3273,157.5188,156.9252,157.0018,115653.0
2023-06-14 11:40:00,163.99,164.12,163.27,163.62,104192.0,157.0018,157.1263,156.3125,156.6476,104192.0
2023-06-14 11:50:00,163.76,164.06,163.69,163.73,179744.0,156.7816,157.0688,156.7146,156.7529,179744.0
2023-06-14 12:00:00,163.75,163.75,162.91,163.01,40503.0,156.7721,156.7721,155.9678,156.0636,40503.0
2023-06-14 12:10:00,162.97,163.14,162.86,163.03,33662.0,156.0253,156.188,155.92,156.0827,33662.0
2023-06-14 12:20:00,163.03,163.26,162.96,163.2,40595.0,156.0827,156.3029,156.0157,156.2455,40595.0
2023-06-14 12:30:00,163.21,163.21,162.78,162.92,38148.0,156.2551,156.2551,155.8434,155.9774,38148.0
2023-06-14 12:40:00,162.94,163.1,162.67,162.89,79145.0,155.9966,156.1498,155.7381,155.9487,79145.0
2023-06-14 12:50:00,162.89,162.96,162.56,162.93,35502.0,155.9487,156.0157,155.6328,155.987,35502.0
2023-06-14 13:00:00,163.0,163.2,162.99,163.0,25651.0,156.054,156.2455,156.0444,156.054,25651.0
2023-06-14 13:10:00,163.0,163.08,162.81,162.93,27590.0,156.054,156.1306,155.8721,155.987,27590.0
2023-06-14 13:20:00,162.92,163.02,162.83,162.85,61814.0,155.9774,156.0732,155.8913,155.9104,61814.0
2023-06-14 13:30:00,162.86,163.31,162.8,163.31,43255.0,155.92,156.3508,155.8625,156.3508,43255.0
2023-06-14 13:40:00,163.31,163.33,162.94,163.22,126752.0,156.3508,156.3699,155.9966,156.2646,126752.0
2023-06-14 13:50:00,163.22,163.38,162.74,162.79,53324.0,156.2646,156.4178,155.8051,155.853,53324.0
2023-06-14 14:00:00,162.77,162.77,161.26,161.31,87970.0,155.8338,155.8338,154.3882,154.436,87970.0
2023-06-14 14:10:00,161.34,161.51,160.84,161.25,152669.0,154.4647,154.6275,153.9861,154.3786,152669.0
2023-06-14 14:20:00,161.22,161.59,161.22,161.44,105873.0,154.3499,154.7041,154.3499,154.5605,105873.0
2023-06-14 14:30:00,161.44,162.11,161.3,161.88,144060.0,154.5605,155.2019,154.4265,154.9817,144060.0
2023-06-14 14:40:00,161.93,162.14,161.5,161.86,51647.0,155.0296,155.2307,154.6179,154.9626,51647.0
2023-06-14 14:50:00,161.88,161.91,161.56,161.87,65098.0,154.9817,155.0105,154.6754,154.9722,65098.0
2023-06-14 15:00:00,161.87,162.72,161.85,162.37,94702.0,154.9722,155.7859,154.953,155.4509,94702.0
2023-06-14 15:10:00,162.4,162.42,161.99,162.37,72637.0,155.4796,155.4987,155.0871,155.4509,72637.0
2023-06-14 15:20:00,162.37,162.5,162.16,162.5,73453.0,155.4509,155.5753,155.2498,155.5753,73453.0
2023-06-14 15:30:00,162.5,162.56,161.88,162.09,236369.0,155.5753,155.6328,154.9817,155.1828,236369.0
2023-06-14 15:40:00,162.07,162.28,161.85,162.07,112894.0,155.1636,155.3647,154.953,155.1636,112894.0
2023-06-14 15:50:00,162.07,162.25,161.82,162.13,308921.0,155.1636,155.336,154.9243,155.2211,308921.0
2023-06-15 09:30:00,161.26,162.8,160.26,162.77,93911.0,154.3882,155.8625,153.4308,155.8338,93911.0
2023-06-15 09:40:00,162.77,163.27,162.25,162.94,57294.0,155.8338,156.3125,155.336,155.9966,57294.0
2023-06-15 09:50:00,162.92,163.16,162.1,162.55,63115.0,155.9774,156.2072,155.1924,155.6232,63115.0
2023-06-15 10:00:00,162.5,162.6,161.14,161.51,46146.0,155.5753,155.6711,154.2733,154.6275,46146.0
2023-06-15 10:10:00,161.51,161.65,161.18,161.56,23636.0,154.6275,154.7615,154.3116,154.6754,23636.0
2023-06-15 10:20:00,161.43,161.64,161.27,161.48,26661.0,154.5509,154.752,154.3977,154.5988,26661.0
2023-06-15 10:30:00,161.55,162.06,161.54,161.84,36727.0,154.6658,155.1541,154.6562,154.9434,36727.0
2023-06-15 10:40:00,161.84,162.39,161.65,162.28,78027.0,154.9434,155.47,154.7615,155.3647,78027.0
2023-06-15 10:50:00,162.29,162.58,162.23,162.51,100910.0,155.3743,155.6519,155.3168,155.5849,100910.0
2023-06-15 11:00:00,162.53,162.83,162.48,162.76,79181.0,155.604,155.8913,155.5562,155.8242,79181.0
2023-06-15 11:10:00,162.73,162.8,162.39,162.46,84607.0,155.7955,155.8625,155.47,155.537,84607.0
2023-06-15 11:20:00,162.46,162.77,162.33,162.65,34887.0,155.537,155.8338,155.4126,155.7189,34887.0
2023-06-15 11:30:00,162.64,162.8,162.53,162.72,45976.0,155.7094,155.8625,155.604,155.7859,45976.0
2023-06-15 11:40:00,162.78,163.0,162.7,162.88,43668.0,155.8434,156.054,155.7668,155.9391,43668.0
2023-06-15 11:50:00,162.9,163.09,162.85,163.07,36287.0,155.9583,156.1402,155.9104,156.121,36287.0
2023-06-15 12:00:00,163.04,163.14,162.97,163.12,33529.0,156.0923,156.188,156.0253,156.1689,33529.0
2023-06-15 12:10:00,163.12,163.68,163.05,163.66,34370.0,156.1689,156.705,156.1019,156.6859,34370.0
2023-06-15 12:20:00,163.65,163.93,163.64,163.82,82051.0,156.6763,156.9444,156.6667,156.8391,82051.0
2023-06-15 12:30:00,163.82,164.31,163.74,164.21,57205.0,156.8391,157.3082,156.7625,157.2124,57205.0
2023-06-15 12:40:00,164.18,164.27,164.05,164.22,49565.0,157.1837,157.2699,157.0593,157.222,49565.0
2023-06-15 12:50:00,164.22,164.63,164.22,164.63,55995.0,157.222,157.6146,157.222,157.6146,55995.0
2023-06-15 13:00:00,164.61,164.65,164.29,164.52,37446.0,157.5954,157.6337,157.289,157.5092,37446.0
2023-06-15 13:10:00,164.51,164.53,163.93,164.02,40603.0,157.4997,157.5188,156.9444,157.0305,40603.0
2023-06-15 13:20:00,163.99,164.08,163.62,163.72,28445.0,157.0018,157.088,156.6476,156.7433,28445.0
2023-06-15 13:30:00,163.71,163.82,163.62,163.65,25065.0,156.7338,156.8391,156.6476,156.6763,25065.0
2023-06-15 13:40:00,163.62,163.81,163.54,163.72,25368.0,156.6476,156.8295,156.571,156.7433,25368.0
2023-06-15 13:50:00,163.75,164.18,163.71,164.14,27708.0,156.7721,157.1837,156.7338,157.1454,27708.0
2023-06-15 14:00:00,164.14,164.43,164.01,164.1,97856.0,157.1454,157.4231,157.021,157.1071,97856.0
2023-06-15 14:10:00,164.08,164.25,163.92,163.96,27639.0,157.088,157.2507,156.9348,156.9731,27639.0
2023-06-15 14:20:00,163.94,164.07,163.78,163.85,22373.0,156.954,157.0784,156.8008,156.8678,22373.0
2023-06-15 14:30:00,163.87,164.05,163.85,163.96,24015.0,156.8869,157.0593,156.8678,156.9731,24015.0
2023-06-15 14:40:00,163.97,164.21,163.94,164.1,32518.0,156.9827,157.2124,156.954,157.1071,32518.0
2023-06-15 14:50:00,164.11,164.39,163.97,164.31,26760.0,157.1167,157.3848,156.9827,157.3082,26760.0
2023-06-15 15:00:00,164.28,164.38,164.04,164.14,48435.0,157.2795,157.3752,157.0497,157.1454,48435.0
2023-06-15 15:10:00,164.12,164.24,164.03,164.03,27550.0,157.1263,157.2412,157.0401,157.0401,27550.0
2023-06-15 15:20:00,164.05,164.14,163.94,164.06,50649.0,157.0593,157.1454,156.954,157.0688,50649.0
2023-06-15 15:30:00,164.03,164.25,163.97,164.02,59903.0,157.0401,157.2507,156.9827,157.0305,59903.0
2023-06-15 15:40:00,164.04,164.31,163.8,164.07,87967.0,157.0497,157.3082,156.8199,157.0784,87967.0
2023-06-15 15:50:00,164.11,164.27,163.4,163.65,234430.0,157.1167,157.2699,156.437,156.6763,234430.0
2023-06-16 09:30:00,163.21,163.21,162.07,162.18,286314.0,156.2551,156.2551,155.1636,155.269,286314.0
2023-06-16 09:40:00,162.14,163.09,161.76,162.6,80300.0,155.2307,156.1402,154.8669,155.6711,80300.0
2023-06-16 09:50:00,162.61,163.5,162.48,163.5,37760.0,155.6806,156.5327,155.5562,156.5327,37760.0
2023-06-16 10:00:00,163.6,163.94,163.41,163.93,53128.0,156.6284,156.954,156.4465,156.9444,53128.0
2023-06-16 10:10:00,163.93,164.32,163.8,164.27,43607.0,156.9444,157.3178,156.8199,157.2699,43607.0
2023-06-16 10:20:00,164.34,164.38,163.36,163.65,36558.0,157.3369,157.3752,156.3987,156.6763,36558.0
2023-06-16 10:30:00,163.64,163.74,163.05,163.49,56416.0,156.6667,156.7625,156.1019,156.5231,56416.0
2023-06-16 10:40:00,163.52,163.52,163.06,163.09,32117.0,156.5519,156.5519,156.1115,156.1402,32117.0
2023-06-16 10:50:00,163.09,163.48,162.91,163.25,47577.0,156.1402,156.5136,155.9678,156.2934,47577.0
2023-06-16 11:00:00,163.22,163.67,163.2,163.67,31547.0,156.2646,156.6955,156.2455,156.6955,31547.0
2023-06-16 11:10:00,163.68,163.99,163.59,163.84,59589.0,156.705,157.0018,156.6189,156.8582,59589.0
2023-06-16 11:20:00,163.8,163.85,162.9,163.06,77785.0,156.8199,156.8678,155.9583,156.1115,77785.0
2023-06-16 11:30:00,163.06,163.12,162.13,162.13,26387.0,156.1115,156.1689,155.2211,155.2211,26387.0
2023-06-16 11:40:00,162.15,162.38,161.92,162.37,32533.0,155.2402,155.4604,155.02,155.4509,32533.0
2023-06-16 11:50:00,162.37,162.37,161.93,162.09,25091.0,155.4509,155.4509,155.0296,155.1828,25091.0
2023-06-16 12:00:00,162.15,162.33,162.15,162.27,20513.0,155.2402,155.4126,155.2402,155.3551,20513.0
2023-06-16 12:10:00,162.3,162.95,162.24,162.89,17508.0,155.3838,156.0061,155.3264,155.9487,17508.0
2023-06-16 12:20:00,162.88,163.0,162.71,162.82,16861.0,155.9391,156.054,155.7764,155.8817,16861.0
2023-06-16 12:30:00,162.79,162.79,162.38,162.48,15501.0,155.853,155.853,155.4604,155.5562,15501.0
2023-06-16 12:40:00,162.49,162.57,162.23,162.56,26474.0,155.5657,155.6423,155.3168,155.6328,26474.0
2023-06-16 12:50:00,162.52,162.83,162.52,162.62,49248.0,155.5945,155.8913,155.5945,155.6902,49248.0
2023-06-16 13:00:00,162.59,162.93,162.57,162.84,35138.0,155.6615,155.987,155.6423,155.9008,35138.0
2023-06-16 13:10:00,162.83,162.99,162.7,162.94,29362.0,155.8913,156.0444,155.7668,155.9966,29362.0
2023-06-16 13:20:00,162.93,163.32,162.86,163.2,23924.0,155.987,156.3604,155.92,156.2455,23924.0
2023-06-16 13:30:00,163.21,163.24,163.05,163.15,45302.0,156.2551,156.2838,156.1019,156.1976,45302.0
2023-06-16 13:40:00,163.16,163.59,163.14,163.57,31025.0,156.2072,156.6189,156.188,156.5997,31025.0
2023-06-16 13:50:00,163.6,163.73,163.43,163.57,33547.0,156.6284,156.7529,156.4657,156.5997,33547.0
2023-06-16 14:00:00,163.55,163.67,163.35,163.5,49050.0,156.5806,156.6955,156.3891,156.5327,49050.0
2023-06-16 14:10:00,163.5,163.7,163.43,163.6,41140.0,156.5327,156.7242,156.4657,156.6284,41140.0
2023-06-16 14:20:00,163.59,163.6,163.45,163.59,35117.0,156.6189,156.6284,156.4848,156.6189,35117.0
2023-06-16 14:30:00,163.6,163.67,163.46,163.65,24274.0,156.6284,156.6955,156.4944,156.6763,24274.0
2023-06-16 14:40:00,163.63,163.66,163.43,163.59,28782.0,156.6572,156.6859,156.4657,156.6189,28782.0
2023-06-16 14:50:00,163.56,163.74,163.47,163.67,40179.0,156.5901,156.7625,156.504,156.6955,40179.0
2023-06-16 15:00:00,163.65,163.67,163.34,163.58,131364.0,156.6763,156.6955,156.3795,156.6093,131364.0
2023-06-16 15:10:00,163.59,163.73,163.46,163.65,37571.0,156.6189,156.7529,156.4944,156.6763,37571.0
2023-06-16 15:20:00,163.65,163.87,163.64,163.78,38741.0,156.6763,156.8869,156.6667,156.8008,38741.0
2023-06-16 15:30:00,163.8,164.14,163.76,164.13,110498.0,156.8199,157.1454,156.7816,157.1359,110498.0
2023-06-16 15:40:00,164.14,164.26,164.03,164.25,113259.0,157.1454,157.2603,157.0401,157.2507,113259.0
2023-06-16 15:50:00,164.27,164.65,164.19,164.38,425130.0,157.2699,157.6337,157.1933,157.3752,425130.0
2023-06-20 09:30:00,163.17,163.5,162.0,162.64,199018.0,156.2168,156.5327,155.0966,155.7094,199018.0
2023-06-20 09:40:00,162.63,162.95,162.19,162.74,146898.0,155.6998,156.0061,155.2785,155.8051,146898.0
2023-06-20 09:50:00,162.75,163.1,162.02,162.81,115912.0,155.8147,156.1498,155.1158,155.8721,115912.0
2023-06-20 10:00:00,162.78,163.03,162.56,162.86,99451.0,155.8434,156.0827,155.6328,155.92,99451.0
2023-06-20 10:10:00,162.9,163.35,162.68,162.97,179925.0,155.9583,156.3891,155.7476,156.0253,179925.0
2023-06-20 10:20:00,163.0,163.09,162.53,163.02,243848.0,156.054,156.1402,155.604,156.0732,243848.0
2023-06-20 10:30:00,163.02,163.47,162.94,163.3,85343.0,156.0732,156.504,155.9966,156.3412,85343.0
2023-06-20 10:40:00,163.3,163.5,162.93,163.05,116016.0,156.3412,156.5327,155.987,156.1019,116016.0
2023-06-20 10:50:00,163.17,163.17,162.74,162.89,51892.0,156.2168,156.2168,155.8051,155.9487,51892.0
2023-06-20 11:00:00,162.9,163.15,162.88,162.93,109244.0,155.9583,156.1976,155.9391,155.987,109244.0
2023-06-20 11:10:00,162.92,163.06,162.87,162.96,54878.0,155.9774,156.1115,155.9296,156.0157,54878.0
2023-06-20 11:20:00,162.95,162.97,162.21,162.76,263186.0,156.0061,156.0253,155.2977,155.8242,263186.0
2023-06-20 11:30:00,162.78,162.85,162.64,162.75,104216.0,155.8434,155.9104,155.7094,155.8147,104216.0
2023-06-20 11:40:00,162.8,163.0,162.66,162.71,37695.0,155.8625,156.054,155.7285,155.7764,37695.0
2023-06-20 11:50:00,162.7,162.91,162.53,162.64,66538.0,155.7668,155.9678,155.604,155.7094,66538.0
2023-06-20 12:00:00,162.65,162.74,162.53,162.58,36165.0,155.7189,155.8051,155.604,155.6519,36165.0
2023-06-20 12:10:00,162.61,162.86,162.55,162.86,81166.0,155.6806,155.92,155.6232,155.92,81166.0
2023-06-20 12:20:00,162.83,163.13,162.83,163.03,49951.0,155.8913,156.1785,155.8913,156.0827,49951.0
2023-06-20 12:30:00,163.03,163.22,162.97,163.1,34961.0,156.0827,156.2646,156.0253,156.1498,34961.0
2023-06-20 12:40:00,163.1,163.2,162.97,163.03,42123.0,156.1498,156.2455,156.0253,156.0827,42123.0
2023-06-20 12:50:00,163.03,163.3,162.98,163.15,36437.0,156.0827,156.3412,156.0349,156.1976,36437.0
2023-06-20 13:00:00,163.18,163.4,163.02,163.34,57213.0,156.2263,156.437,156.0732,156.3795,57213.0
2023-06-20 13:10:00,163.41,163.75,163.41,163.59,36415.0,156.4465,156.7721,156.4465,156.6189,36415.0
2023-06-20 13:20:00,163.59,164.04,163.57,164.0,28131.0,156.6189,157.0497,156.5997,157.0114,28131.0
2023-06-20 13:30:00,164.02,164.17,163.79,164.17,28644.0,157.0305,157.1742,156.8103,157.1742,28644.0
2023-06-20 13:40:00,164.18,164.77,164.16,164.77,113408.0,157.1837,157.7486,157.1646,157.7486,113408.0
2023-06-20 13:50:00,164.77,165.01,164.59,164.96,31248.0,157.7486,157.9784,157.5763,157.9305,31248.0
2023-06-20 14:00:00,164.98,165.39,164.95,165.14,42467.0,157.9496,158.3422,157.9209,158.1028,42467.0
2023-06-20 14:10:00,165.17,165.31,165.11,165.21,33218.0,158.1315,158.2656,158.0741,158.1698,33218.0
2023-06-20 14:20:00,165.2,165.25,165.0,165.12,23759.0,158.1603,158.2081,157.9688,158.0837,23759.0
2023-06-20 14:30:00,165.15,165.24,164.76,164.9,63613.0,158.1124,158.1986,157.739,157.873,63613.0
2023-06-20 14:40:00,164.9,165.25,164.9,165.21,37761.0,157.873,158.2081,157.873,158.1698,37761.0
2023-06-20 14:50:00,165.2,165.26,164.89,164.95,27554.0,158.1603,158.2177,157.8635,157.9209,27554.0
2023-06-20 15:00:00,164.95,165.18,164.95,165.1,35896.0,157.9209,158.1411,157.9209,158.0645,35896.0
2023-06-20 15:10:00,165.09,165.23,164.99,165.13,62161.0,158.0549,158.189,157.9592,158.0932,62161.0
2023-06-20 15:20:00,165.12,165.15,165.04,165.09,50831.0,158.0837,158.1124,158.0071,158.0549,50831.0
2023-06-20 15:30:00,165.08,165.15,164.68,164.81,141444.0,158.0454,158.1124,157.6624,157.7869,141444.0
2023-06-20 15:40:00,164.79,164.98,164.69,164.9,75529.0,157.7677,157.9496,157.672,157.873,75529.0
2023-06-20 15:50:00,164.89,165.04,164.75,164.99,407687.0,157.8635,158.0071,157.7294,157.9592,407687.0
2023-06-21 09:30:00,165.3,165.3,164.12,164.42,76152.0,158.256,158.256,157.1263,157.4135,76152.0
2023-06-21 09:40:00,164.29,165.14,164.01,164.9,62587.0,157.289,158.1028,157.021,157.873,62587.0
2023-06-21 09:50:00,164.91,165.2,164.7,165.2,53892.0,157.8826,158.1603,157.6816,158.1603,53892.0
2023-06-21 10:00:00,165.21,165.75,164.93,165.12,158567.0,158.1698,158.6868,157.9018,158.0837,158567.0
2023-06-21 10:10:00,165.0,165.36,164.92,165.05,62437.0,157.9688,158.3134,157.8922,158.0167,62437.0
2023-06-21 10:20:00,165.05,165.3,165.03,165.16,36276.0,158.0167,158.256,157.9975,158.122,36276.0
2023-06-21 10:30:00,165.14,165.5,165.04,165.36,43925.0,158.1028,158.4475,158.0071,158.3134,43925.0
2023-06-21 10:40:00,165.34,165.5,165.13,165.26,31505.0,158.2943,158.4475,158.0932,158.2177,31505.0
2023-06-21 10:50:00,165.3,165.7,165.17,165.61,32948.0,158.256,158.639,158.1315,158.5528,32948.0
2023-06-21 11:00:00,165.74,166.34,165.67,166.29,43537.0,158.6773,159.2517,158.6102,159.2038,43537.0
2023-06-21 11:10:00,166.3,166.67,166.26,166.63,80860.0,159.2134,159.5676,159.1751,159.5293,80860.0
2023-06-21 11:20:00,166.57,166.75,166.25,166.39,162659.0,159.4719,159.6442,159.1655,159.2996,162659.0
2023-06-21 11:30:00,166.36,166.78,166.29,166.75,49449.0,159.2708,159.6729,159.2038,159.6442,49449.0
2023-06-21 11:40:00,166.7,167.27,166.7,167.24,45627.0,159.5963,160.1421,159.5963,160.1133,45627.0
2023-06-21 11:50:00,167.27,167.46,166.7,166.96,55029.0,160.1421,160.324,159.5963,159.8453,55029.0
2023-06-21 12:00:00,167.01,167.18,166.79,166.94,35056.0,159.8931,160.0559,159.6825,159.8261,35056.0
2023-06-21 12:10:00,166.99,167.05,166.64,166.8,25913.0,159.874,159.9314,159.5389,159.6921,25913.0
2023-06-21 12:20:00,166.77,166.89,166.41,166.74,63710.0,159.6634,159.7782,159.3187,159.6346,63710.0
2023-06-21 12:30:00,166.76,167.62,166.76,167.58,60855.0,159.6538,160.4771,159.6538,160.4388,60855.0
2023-06-21 12:40:00,167.61,167.88,167.43,167.73,115884.0,160.4676,160.7261,160.2952,160.5824,115884.0
2023-06-21 12:50:00,167.77,167.83,167.19,167.31,44096.0,160.6207,160.6782,160.0655,160.1803,44096.0
2023-06-21 13:00:00,167.31,167.46,167.25,167.4,55812.0,160.1803,160.324,160.1229,160.2665,55812.0
2023-06-21 13:10:00,167.43,167.61,167.14,167.18,57910.0,160.2952,160.4676,160.0176,160.0559,57910.0
2023-06-21 13:20:00,167.19,167.31,166.94,167.02,76456.0,160.0655,160.1803,159.8261,159.9027,76456.0
2023-06-21 13:30:00,167.03,167.22,166.54,166.64,82659.0,159.9123,160.0942,159.4432,159.5389,82659.0
2023-06-21 13:40:00,166.61,167.06,166.61,166.87,29256.0,159.5102,159.941,159.5102,159.7591,29256.0
2023-06-21 13:50:00,166.83,166.89,166.25,166.31,49365.0,159.7208,159.7782,159.1655,159.223,49365.0
2023-06-21 14:00:00,166.33,166.75,166.29,166.62,33956.0,159.2421,159.6442,159.2038,159.5198,33956.0
2023-06-21 14:10:00,166.59,166.79,166.52,166.79,29969.0,159.491,159.6825,159.424,159.6825,29969.0
2023-06-21 14:20:00,166.84,166.95,166.62,166.73,206601.0,159.7304,159.8357,159.5198,159.6251,206601.0
2023-06-21 14:30:00,166.73,167.17,166.73,167.01,26919.0,159.6251,160.0463,159.6251,159.8931,26919.0
2023-06-21 14:40:00,167.02,167.02,166.76,166.84,25934.0,159.9027,159.9027,159.6538,159.7304,25934.0
2023-06-21 14:50:00,166.85,167.03,166.8,167.03,34261.0,159.7399,159.9123,159.6921,159.9123,34261.0
2023-06-21 15:00:00,167.03,167.05,166.83,166.94,51312.0,159.9123,159.9314,159.7208,159.8261,51312.0
2023-06-21 15:10:00,166.97,167.25,166.97,167.07,27525.0,159.8548,160.1229,159.8548,159.9506,27525.0
2023-06-21 15:20:00,167.06,167.08,166.82,166.97,31361.0,159.941,159.9601,159.7112,159.8548,31361.0
2023-06-21 15:30:00,166.97,167.11,166.78,166.93,55290.0,159.8548,159.9889,159.6729,159.8165,55290.0
2023-06-21 15:40:00,166.95,167.04,166.87,167.03,77849.0,159.8357,159.9219,159.7591,159.9123,77849.0
2023-06-21 15:50:00,167.0,167.23,166.91,167.05,228597.0,159.8836,160.1038,159.7974,159.9314,228597.0
2023-06-22 09:30:00,169.05,169.76,166.97,167.03,81893.0,161.8462,162.5259,159.8548,159.9123,81893.0
2023-06-22 09:40:00,166.92,167.67,166.02,167.5,65943.0,159.807,160.525,158.9453,160.3623,65943.0
2023-06-22 09:50:00,167.5,168.96,167.45,168.96,69901.0,160.3623,161.76,160.3144,161.76,69901.0
2023-06-22 10:00:00,168.87,168.87,167.99,168.26,65199.0,161.6739,161.6739,160.8314,161.0899,65199.0
2023-06-22 10:10:00,168.28,168.78,167.93,168.66,89313.0,161.109,161.5877,160.7739,161.4728,89313.0
2023-06-22 10:20:00,168.7,169.41,168.48,169.4,100417.0,161.5111,162.1909,161.3005,162.1813,100417.0
2023-06-22 10:30:00,169.27,170.3,168.92,169.99,144305.0,162.0568,163.0429,161.7217,162.7461,144305.0
2023-06-22 10:40:00,169.93,170.24,169.28,170.23,68367.0,162.6887,162.9855,162.0664,162.9759,68367.0
2023-06-22 10:50:00,170.2,171.0,170.07,170.52,124596.0,162.9472,163.7131,162.8227,163.2536,124596.0
2023-06-22 11:00:00,170.58,170.91,170.08,170.78,180355.0,163.311,163.6269,162.8323,163.5025,180355.0
2023-06-22 11:10:00,170.76,171.19,170.54,170.67,72790.0,163.4833,163.895,163.2727,163.3972,72790.0
2023-06-22 11:20:00,170.68,170.91,170.42,170.91,94254.0,163.4067,163.6269,163.1578,163.6269,94254.0
2023-06-22 11:30:00,170.91,171.57,170.85,171.52,50183.0,163.6269,164.2588,163.5695,164.2109,50183.0
2023-06-22 11:40:00,171.53,171.93,171.25,171.34,64469.0,164.2205,164.6035,163.9525,164.0386,64469.0
2023-06-22 11:50:00,171.31,171.44,171.13,171.33,61980.0,164.0099,164.1344,163.8376,164.029,61980.0
2023-06-22 12:00:00,171.35,171.44,171.07,171.4,54344.0,164.0482,164.1344,163.7801,164.0961,54344.0
2023-06-22 12:10:00,171.39,171.88,171.23,171.61,46728.0,164.0865,164.5556,163.9333,164.2971,46728.0
2023-06-22 12:20:00,171.6,171.9,171.48,171.84,45986.0,164.2875,164.5748,164.1726,164.5173,45986.0
2023-06-22 12:30:00,171.87,172.22,171.82,172.03,52625.0,164.546,164.8811,164.4982,164.6992,52625.0
2023-06-22 12:40:00,172.03,172.2,171.99,172.05,47371.0,164.6992,164.862,164.6609,164.7184,47371.0
2023-06-22 12:50:00,172.05,172.36,171.99,172.36,51511.0,164.7184,165.0151,164.6609,165.0151,51511.0
2023-06-22 13:00:00,172.39,172.54,172.19,172.24,138845.0,165.0439,165.1875,164.8524,164.9003,138845.0
2023-06-22 13:10:00,172.26,172.31,172.0,172.19,44701.0,164.9194,164.9673,164.6705,164.8524,44701.0
2023-06-22 13:20:00,172.21,172.22,171.5,171.91,49291.0,164.8715,164.8811,164.1918,164.5843,49291.0
2023-06-22 13:30:00,171.89,172.08,171.89,172.07,40427.0,164.5652,164.7471,164.5652,164.7375,40427.0
2023-06-22 13:40:00,172.05,172.31,171.89,171.97,40325.0,164.7184,164.9673,164.5652,164.6418,40325.0
2023-06-22 13:50:00,171.97,172.07,171.53,171.81,51960.0,164.6418,164.7375,164.2205,164.4886,51960.0
2023-06-22 14:00:00,171.87,171.89,171.6,171.84,48506.0,164.546,164.5652,164.2875,164.5173,48506.0
2023-06-22 14:10:00,171.84,171.85,171.32,171.39,131296.0,164.5173,164.5269,164.0195,164.0865,131296.0
2023-06-22 14:20:00,171.39,171.77,171.26,171.74,54997.0,164.0865,164.4503,163.962,164.4216,54997.0
2023-06-22 14:30:00,171.74,171.98,171.69,171.88,25576.0,164.4216,164.6513,164.3737,164.5556,25576.0
2023-06-22 14:40:00,171.85,171.85,171.6,171.71,44066.0,164.5269,164.5269,164.2875,164.3928,44066.0
2023-06-22 14:50:00,171.69,171.85,171.63,171.75,63389.0,164.3737,164.5269,164.3163,164.4311,63389.0
2023-06-22 15:00:00,171.75,171.82,171.65,171.67,36904.0,164.4311,164.4982,164.3354,164.3546,36904.0
2023-06-22 15:10:00,171.69,171.85,171.52,171.75,49880.0,164.3737,164.5269,164.2109,164.4311,49880.0
2023-06-22 15:20:00,171.74,171.76,171.65,171.68,40077.0,164.4216,164.4407,164.3354,164.3641,40077.0
2023-06-22 15:30:00,171.65,171.83,171.46,171.83,127572.0,164.3354,164.5077,164.1535,164.5077,127572.0
2023-06-22 15:40:00,171.81,171.92,171.65,171.72,131373.0,164.4886,164.5939,164.3354,164.4024,131373.0
2023-06-22 15:50:00,171.72,172.3,171.72,172.24,424795.0,164.4024,164.9577,164.4024,164.9003,424795.0
2023-06-23 09:30:00,172.0,172.34,170.03,170.32,272247.0,164.6705,164.996,162.7844,163.0621,272247.0
2023-06-23 09:40:00,170.41,171.25,170.07,171.16,201778.0,163.1482,163.9525,162.8227,163.8663,201778.0
2023-06-23 09:50:00,171.2,171.89,171.09,171.7,199635.0,163.9046,164.5652,163.7993,164.3833,199635.0
2023-06-23 10:00:00,171.72,171.85,171.33,171.69,138295.0,164.4024,164.5269,164.029,164.3737,138295.0
2023-06-23 10:10:00,171.72,172.22,171.51,172.09,49238.0,164.4024,164.8811,164.2014,164.7567,49238.0
2023-06-23 10:20:00,172.04,172.12,171.73,172.03,234154.0,164.7088,164.7854,164.412,164.6992,234154.0
2023-06-23 10:30:00,171.99,172.01,171.15,171.83,433319.0,164.6609,164.6801,163.8567,164.5077,433319.0
2023-06-23 10:40:00,171.83,172.12,171.74,171.85,42801.0,164.5077,164.7854,164.4216,164.5269,42801.0
2023-06-23 10:50:00,171.9,172.26,171.82,172.0,431672.0,164.5748,164.9194,164.4982,164.6705,431672.0
2023-06-23 11:00:00,172.0,172.05,171.39,171.66,52709.0,164.6705,164.7184,164.0865,164.345,52709.0
2023-06-23 11:10:00,171.57,171.92,171.52,171.65,96060.0,164.2588,164.5939,164.2109,164.3354,96060.0
2023-06-23 11:20:00,171.68,171.76,171.52,171.61,56024.0,164.3641,164.4407,164.2109,164.2971,56024.0
2023-06-23 11:30:00,171.58,172.29,171.55,172.19,59528.0,164.2684,164.9481,164.2397,164.8524,59528.0
2023-06-23 11:40:00,172.24,172.32,172.06,172.3,25150.0,164.9003,164.9769,164.7279,164.9577,25150.0
2023-06-23 11:50:00,172.31,172.75,172.21,172.72,43792.0,164.9673,165.3885,164.8715,165.3598,43792.0
2023-06-23 12:00:00,172.73,173.09,172.46,172.66,43099.0,165.3694,165.714,165.1109,165.3024,43099.0
2023-06-23 12:10:00,172.67,172.73,172.34,172.59,54058.0,165.3119,165.3694,164.996,165.2353,54058.0
2023-06-23 12:20:00,172.6,172.67,172.02,172.18,154054.0,165.2449,165.3119,164.6896,164.8428,154054.0
2023-06-23 12:30:00,172.11,172.17,171.59,171.69,27764.0,164.7758,164.8332,164.278,164.3737,27764.0
2023-06-23 12:40:00,171.69,171.91,171.61,171.9,47736.0,164.3737,164.5843,164.2971,164.5748,47736.0
2023-06-23 12:50:00,171.85,172.08,171.66,172.08,28214.0,164.5269,164.7471,164.345,164.7471,28214.0
2023-06-23 13:00:00,172.08,172.08,171.84,172.07,211024.0,164.7471,164.7471,164.5173,164.7375,211024.0
2023-06-23 13:10:00,172.04,172.1,171.96,172.01,24874.0,164.7088,164.7662,164.6322,164.6801,24874.0
2023-06-23 13:20:00,172.03,172.18,171.98,172.1,334163.0,164.6992,164.8428,164.6513,164.7662,334163.0
2023-06-23 13:30:00,172.09,172.64,172.04,172.58,42657.0,164.7567,165.2832,164.7088,165.2258,42657.0
2023-06-23 13:40:00,172.61,172.69,172.4,172.56,41498.0,165.2545,165.3311,165.0534,165.2066,41498.0
2023-06-23 13:50:00,172.56,172.61,172.02,172.14,48686.0,165.2066,165.2545,164.6896,164.8045,48686.0
2023-06-23 14:00:00,172.14,172.14,171.93,172.04,33310.0,164.8045,164.8045,164.6035,164.7088,33310.0
2023-06-23 14:10:00,172.06,172.09,171.9,172.03,99947.0,164.7279,164.7567,164.5748,164.6992,99947.0
2023-06-23 14:20:00,172.03,172.3,172.02,172.27,88867.0,164.6992,164.9577,164.6896,164.929,88867.0
2023-06-23 14:30:00,172.27,172.39,172.01,172.06,45918.0,164.929,165.0439,164.6801,164.7279,45918.0
2023-06-23 14:40:00,172.06,172.15,171.91,172.02,323693.0,164.7279,164.8141,164.5843,164.6896,323693.0
2023-06-23 14:50:00,172.03,172.07,171.8,172.02,61070.0,164.6992,164.7375,164.479,164.6896,61070.0
2023-06-23 15:00:00,172.0,172.03,171.07,171.25,288927.0,164.6705,164.6992,163.7801,163.9525,288927.0
2023-06-23 15:10:00,171.25,171.65,171.25,171.49,124323.0,163.9525,164.3354,163.9525,164.1822,124323.0
2023-06-23 15:20:00,171.48,171.57,171.41,171.5,77855.0,164.1726,164.2588,164.1056,164.1918,77855.0
2023-06-23 15:30:00,171.5,171.73,171.44,171.45,110476.0,164.1918,164.412,164.1344,164.1439,110476.0
2023-06-23 15:40:00,171.46,171.56,171.32,171.5,115641.0,164.1535,164.2492,164.0195,164.1918,115641.0
2023-06-23 15:50:00,171.49,171.53,171.01,171.15,601935.0,164.1822,164.2205,163.7227,163.8567,601935.0
2023-06-26 09:30:00,171.39,171.7,170.5,171.37,53892.0,164.0865,164.3833,163.2344,164.0673,53892.0
2023-06-26 09:40:00,171.41,171.92,170.91,170.91,22483.0,164.1056,164.5939,163.6269,163.6269,22483.0
2023-06-26 09:50:00,170.82,170.91,169.78,169.93,86906.0,163.5408,163.6269,162.5451,162.6887,86906.0
2023-06-26 10:00:00,169.92,170.24,169.5,169.61,72866.0,162.6791,162.9855,162.277,162.3823,72866.0
2023-06-26 10:10:00,169.65,169.98,169.3,169.8,123861.0,162.4206,162.7366,162.0855,162.5642,123861.0
2023-06-26 10:20:00,169.83,170.42,169.72,170.29,34817.0,162.593,163.1578,162.4876,163.0334,34817.0
2023-06-26 10:30:00,170.31,170.41,169.49,169.49,26230.0,163.0525,163.1482,162.2675,162.2675,26230.0
2023-06-26 10:40:00,169.54,169.78,169.18,169.74,111919.0,162.3153,162.5451,161.9707,162.5068,111919.0
2023-06-26 10:50:00,169.74,170.12,169.68,170.03,98316.0,162.5068,162.8706,162.4494,162.7844,98316.0
2023-06-26 11:00:00,170.05,170.34,169.92,170.34,41888.0,162.8036,163.0812,162.6791,163.0812,41888.0
2023-06-26 11:10:00,170.34,170.85,170.31,170.85,19290.0,163.0812,163.5695,163.0525,163.5695,19290.0
2023-06-26 11:20:00,170.91,170.97,170.69,170.77,21818.0,163.6269,163.6844,163.4163,163.4929,21818.0
2023-06-26 11:30:00,170.78,170.78,170.31,170.33,16422.0,163.5025,163.5025,163.0525,163.0717,16422.0
2023-06-26 11:40:00,170.36,170.55,170.19,170.25,24193.0,163.1004,163.2823,162.9376,162.9951,24193.0
2023-06-26 11:50:00,170.22,170.32,170.08,170.25,21320.0,162.9663,163.0621,162.8323,162.9951,21320.0
2023-06-26 12:00:00,170.28,170.46,169.94,169.99,17493.0,163.0238,163.1961,162.6983,162.7461,17493.0
2023-06-26 12:10:00,169.99,170.19,169.95,170.07,17563.0,162.7461,162.9376,162.7078,162.8227,17563.0
2023-06-26 12:20:00,170.07,170.12,169.73,169.84,17569.0,162.8227,162.8706,162.4972,162.6025,17569.0
2023-06-26 12:30:00,169.82,169.82,168.94,169.15,48858.0,162.5834,162.5834,161.7409,161.9419,48858.0
2023-06-26 12:40:00,169.08,169.17,168.67,168.93,50272.0,161.8749,161.9611,161.4824,161.7313,50272.0
2023-06-26 12:50:00,168.93,169.17,168.75,169.16,23625.0,161.7313,161.9611,161.559,161.9515,23625.0
2023-06-26 13:00:00,169.12,169.3,169.02,169.18,11585.0,161.9132,162.0855,161.8175,161.9707,11585.0
2023-06-26 13:10:00,169.22,169.22,168.93,169.02,55282.0,162.009,162.009,161.7313,161.8175,55282.0
2023-06-26 13:20:00,168.93,168.97,168.66,168.76,17774.0,161.7313,161.7696,161.4728,161.5686,17774.0
2023-06-26 13:30:00,168.72,168.83,168.49,168.77,22856.0,161.5303,161.6356,161.3101,161.5781,22856.0
2023-06-26 13:40:00,168.78,168.85,168.71,168.77,16647.0,161.5877,161.6547,161.5207,161.5781,16647.0
2023-06-26 13:50:00,168.8,168.8,168.2,168.33,22088.0,161.6069,161.6069,161.0324,161.1569,22088.0
2023-06-26 14:00:00,168.36,168.37,168.13,168.17,18382.0,161.1856,161.1952,160.9654,161.0037,18382.0
2023-06-26 14:10:00,168.13,168.13,167.88,167.89,39700.0,160.9654,160.9654,160.7261,160.7356,39700.0
2023-06-26 14:20:00,167.87,168.33,167.83,168.27,43373.0,160.7165,161.1569,160.6782,161.0994,43373.0
2023-06-26 14:30:00,168.26,168.27,168.08,168.25,31622.0,161.0899,161.0994,160.9175,161.0803,31622.0
2023-06-26 14:40:00,168.26,168.46,168.22,168.33,20635.0,161.0899,161.2813,161.0516,161.1569,20635.0
2023-06-26 14:50:00,168.31,168.45,168.06,168.21,24107.0,161.1377,161.2718,160.8984,161.042,24107.0
2023-06-26 15:00:00,168.19,168.29,168.03,168.14,23519.0,161.0228,161.1186,160.8697,160.975,23519.0
2023-06-26 15:10:00,168.16,168.32,168.07,168.27,27178.0,160.9941,161.1473,160.908,161.0994,27178.0
2023-06-26 15:20:00,168.29,168.34,168.08,168.12,20910.0,161.1186,161.1665,160.9175,160.9558,20910.0
2023-06-26 15:30:00,168.1,168.33,168.06,168.23,40390.0,160.9367,161.1569,160.8984,161.0611,40390.0
2023-06-26 15:40:00,168.24,168.29,167.92,168.0,62085.0,161.0707,161.1186,160.7644,160.8409,62085.0
2023-06-26 15:50:00,167.99,168.05,167.56,167.68,181935.0,160.8314,160.8888,160.4197,160.5346,181935.0
2023-06-27 09:30:00,167.31,167.6,166.04,166.65,126814.0,160.1803,160.458,158.9645,159.5485,126814.0
2023-06-27 09:40:00,166.73,166.96,166.23,166.34,38530.0,159.6251,159.8453,159.1464,159.2517,38530.0
2023-06-27 09:50:00,166.41,166.72,166.25,166.51,17621.0,159.3187,159.6155,159.1655,159.4144,17621.0
2023-06-27 10:00:00,166.56,166.89,166.41,166.7,47456.0,159.4623,159.7782,159.3187,159.5963,47456.0
2023-06-27 10:10:00,166.65,167.18,166.65,167.14,38678.0,159.5485,160.0559,159.5485,160.0176,38678.0
2023-06-27 10:20:00,167.16,167.34,167.01,167.07,32468.0,160.0367,160.2091,159.8931,159.9506,32468.0
2023-06-27 10:30:00,167.01,167.28,166.91,167.2,16943.0,159.8931,160.1516,159.7974,160.075,16943.0
2023-06-27 10:40:00,167.21,167.76,167.07,167.45,41087.0,160.0846,160.6112,159.9506,160.3144,41087.0
2023-06-27 10:50:00,167.45,167.58,167.28,167.44,21893.0,160.3144,160.4388,160.1516,160.3048,21893.0
2023-06-27 11:00:00,167.49,168.15,167.46,167.84,122168.0,160.3527,160.9846,160.324,160.6878,122168.0
2023-06-27 11:10:00,167.8,168.09,167.39,167.99,46545.0,160.6495,160.9271,160.2569,160.8314,46545.0
2023-06-27 11:20:00,168.0,168.21,167.85,167.93,47306.0,160.8409,161.042,160.6973,160.7739,47306.0
2023-06-27 11:30:00,167.99,168.11,167.67,168.11,60349.0,160.8314,160.9463,160.525,160.9463,60349.0
2023-06-27 11:40:00,168.09,168.09,167.7,167.7,7780.0,160.9271,160.9271,160.5537,160.5537,7780.0
2023-06-27 11:50:00,167.68,167.78,167.52,167.56,8886.0,160.5346,160.6303,160.3814,160.4197,8886.0
2023-06-27 12:00:00,167.51,167.53,167.29,167.47,52913.0,160.3718,160.391,160.1612,160.3335,52913.0
2023-06-27 12:10:00,167.45,167.61,167.27,167.61,10141.0,160.3144,160.4676,160.1421,160.4676,10141.0
2023-06-27 12:20:00,167.58,167.95,167.54,167.89,13455.0,160.4388,160.7931,160.4005,160.7356,13455.0
2023-06-27 12:30:00,167.89,168.11,167.86,168.03,7775.0,160.7356,160.9463,160.7069,160.8697,7775.0
2023-06-27 12:40:00,168.03,168.03,167.65,167.65,7739.0,160.8697,160.8697,160.5059,160.5059,7739.0
2023-06-27 12:50:00,167.66,167.79,167.62,167.67,6854.0,160.5154,160.6399,160.4771,160.525,6854.0
2023-06-27 13:00:00,167.68,168.17,167.68,167.86,81231.0,160.5346,161.0037,160.5346,160.7069,81231.0
2023-06-27 13:10:00,167.86,168.28,167.75,168.28,129393.0,160.7069,161.109,160.6016,161.109,129393.0
2023-06-27 13:20:00,168.35,168.52,168.23,168.35,35308.0,161.176,161.3388,161.0611,161.176,35308.0
2023-06-27 13:30:00,168.37,168.91,168.36,168.75,51520.0,161.1952,161.7122,161.1856,161.559,51520.0
2023-06-27 13:40:00,168.72,168.8,168.46,168.49,48909.0,161.5303,161.6069,161.2813,161.3101,48909.0
2023-06-27 13:50:00,168.51,168.53,168.33,168.36,17840.0,161.3292,161.3484,161.1569,161.1856,17840.0
2023-06-27 14:00:00,168.37,168.76,168.34,168.68,20920.0,161.1952,161.5686,161.1665,161.492,20920.0
2023-06-27 14:10:00,168.75,169.1,168.75,168.97,39072.0,161.559,161.8941,161.559,161.7696,39072.0
2023-06-27 14:20:00,168.94,169.15,168.78,169.0,70748.0,161.7409,161.9419,161.5877,161.7983,70748.0
2023-06-27 14:30:00,168.99,169.1,168.93,168.98,11876.0,161.7888,161.8941,161.7313,161.7792,11876.0
2023-06-27 14:40:00,168.99,169.37,168.99,169.37,12573.0,161.7888,162.1526,161.7888,162.1526,12573.0
2023-06-27 14:50:00,169.38,169.56,169.24,169.24,26972.0,162.1621,162.3345,162.0281,162.0281,26972.0
2023-06-27 15:00:00,169.22,169.41,169.22,169.38,16526.0,162.009,162.1909,162.009,162.1621,16526.0
2023-06-27 15:10:00,169.36,169.63,169.35,169.56,23108.0,162.143,162.4015,162.1334,162.3345,23108.0
2023-06-27 15:20:00,169.56,169.58,169.33,169.43,20330.0,162.3345,162.3536,162.1143,162.21,20330.0
2023-06-27 15:30:00,169.4,169.54,169.37,169.49,17568.0,162.1813,162.3153,162.1526,162.2675,17568.0
2023-06-27 15:40:00,169.5,169.64,169.31,169.32,58491.0,162.277,162.4111,162.0951,162.1047,58491.0
2023-06-27 15:50:00,169.31,169.52,169.16,169.38,140784.0,162.0951,162.2962,161.9515,162.1621,140784.0
2023-06-28 09:30:00,169.11,169.77,167.19,167.52,80994.0,161.9036,162.5355,160.0655,160.3814,80994.0
2023-06-28 09:40:00,167.53,167.93,167.4,167.63,34153.0,160.391,160.7739,160.2665,160.4867,34153.0
2023-06-28 09:50:00,167.65,168.09,167.49,168.09,36337.0,160.5059,160.9271,160.3527,160.9271,36337.0
2023-06-28 10:00:00,168.16,168.25,167.91,168.01,25629.0,160.9941,161.0803,160.7548,160.8505,25629.0
2023-06-28 10:10:00,168.01,168.17,167.76,167.92,46252.0,160.8505,161.0037,160.6112,160.7644,46252.0
2023-06-28 10:20:00,167.9,167.99,167.1,167.18,35235.0,160.7452,160.8314,159.9793,160.0559,35235.0
2023-06-28 10:30:00,167.18,167.24,166.68,166.68,46407.0,160.0559,160.1133,159.5772,159.5772,46407.0
2023-06-28 10:40:00,166.68,167.13,166.36,167.13,91343.0,159.5772,160.008,159.2708,160.008,91343.0
2023-06-28 10:50:00,167.14,167.28,167.01,167.13,42048.0,160.0176,160.1516,159.8931,160.008,42048.0
2023-06-28 11:00:00,167.13,167.13,166.5,166.5,46448.0,160.008,160.008,159.4049,159.4049,46448.0
2023-06-28 11:10:00,166.49,166.94,166.33,166.92,25829.0,159.3953,159.8261,159.2421,159.807,25829.0
2023-06-28 11:20:00,166.92,167.39,166.88,167.11,98998.0,159.807,160.2569,159.7687,159.9889,98998.0
2023-06-28 11:30:00,167.12,167.3,166.92,167.14,30386.0,159.9984,160.1708,159.807,160.0176,30386.0
2023-06-28 11:40:00,167.12,167.31,167.03,167.1,79428.0,159.9984,160.1803,159.9123,159.9793,79428.0
2023-06-28 11:50:00,167.1,167.54,167.04,167.54,36596.0,159.9793,160.4005,159.9219,160.4005,36596.0
2023-06-28 12:00:00,167.58,167.67,167.46,167.53,12896.0,160.4388,160.525,160.324,160.391,12896.0
2023-06-28 12:10:00,167.56,167.76,167.45,167.66,22725.0,160.4197,160.6112,160.3144,160.5154,22725.0
2023-06-28 12:20:00,167.64,167.93,167.63,167.92,25183.0,160.4963,160.7739,160.4867,160.7644,25183.0
2023-06-28 12:30:00,167.92,168.24,167.89,168.14,42091.0,160.7644,161.0707,160.7356,160.975,42091.0
2023-06-28 12:40:00,168.15,168.15,167.68,167.87,29673.0,160.9846,160.9846,160.5346,160.7165,29673.0
2023-06-28 12:50:00,167.84,167.89,167.55,167.76,17053.0,160.6878,160.7356,160.4101,160.6112,17053.0
2023-06-28 13:00:00,167.73,167.77,167.58,167.62,12550.0,160.5824,160.6207,160.4388,160.4771,12550.0
2023-06-28 13:10:00,167.57,167.89,167.53,167.89,32745.0,160.4293,160.7356,160.391,160.7356,32745.0
2023-06-28 13:20:00,167.88,168.07,167.76,167.79,23476.0,160.7261,160.908,160.6112,160.6399,23476.0
2023-06-28 13:30:00,167.79,167.94,167.66,167.78,19698.0,160.6399,160.7835,160.5154,160.6303,19698.0
2023-06-28 13:40:00,167.8,167.91,167.65,167.68,25284.0,160.6495,160.7548,160.5059,160.5346,25284.0
2023-06-28 13:50:00,167.68,167.77,167.62,167.63,29643.0,160.5346,160.6207,160.4771,160.4867,29643.0
2023-06-28 14:00:00,167.64,167.72,167.45,167.49,16826.0,160.4963,160.5729,160.3144,160.3527,16826.0
2023-06-28 14:10:00,167.49,167.57,167.32,167.37,15037.0,160.3527,160.4293,160.1899,160.2378,15037.0
2023-06-28 14:20:00,167.37,167.44,167.25,167.31,22521.0,160.2378,160.3048,160.1229,160.1803,22521.0
2023-06-28 14:30:00,167.29,167.39,167.14,167.14,23718.0,160.1612,160.2569,160.0176,160.0176,23718.0
2023-06-28 14:40:00,167.14,167.16,166.96,166.97,19975.0,160.0176,160.0367,159.8453,159.8548,19975.0
2023-06-28 14:50:00,166.96,167.06,166.59,166.64,23342.0,159.8453,159.941,159.491,159.5389,23342.0
2023-06-28 15:00:00,166.67,167.01,166.64,166.97,39321.0,159.5676,159.8931,159.5389,159.8548,39321.0
2023-06-28 15:10:00,166.94,167.39,166.94,167.31,44022.0,159.8261,160.2569,159.8261,160.1803,44022.0
2023-06-28 15:20:00,167.33,167.38,167.13,167.28,24632.0,160.1995,160.2474,160.008,160.1516,24632.0
2023-06-28 15:30:00,167.25,167.46,167.2,167.39,42731.0,160.1229,160.324,160.075,160.2569,42731.0
2023-06-28 15:40:00,167.39,167.55,167.21,167.26,62073.0,160.2569,160.4101,160.0846,160.1325,62073.0
2023-06-28 15:50:00,167.23,167.33,166.96,167.05,171430.0,160.1038,160.1995,159.8453,159.9314,171430.0
2023-06-29 09:30:00,165.96,166.28,165.41,165.97,37177.0,158.8879,159.1942,158.3613,158.8974,37177.0
2023-06-29 09:40:00,166.01,166.19,165.73,165.9,25030.0,158.9357,159.1081,158.6677,158.8304,25030.0
2023-06-29 09:50:00,165.95,166.74,165.94,166.73,84787.0,158.8783,159.6346,158.8687,159.6251,84787.0
2023-06-29 10:00:00,166.56,167.41,166.56,167.41,18478.0,159.4623,160.2761,159.4623,160.2761,18478.0
2023-06-29 10:10:00,167.38,167.94,167.29,167.77,15006.0,160.2474,160.7835,160.1612,160.6207,15006.0
2023-06-29 10:20:00,167.67,167.96,167.47,167.67,29437.0,160.525,160.8026,160.3335,160.525,29437.0
2023-06-29 10:30:00,167.67,167.95,167.49,167.59,31089.0,160.525,160.7931,160.3527,160.4484,31089.0
2023-06-29 10:40:00,167.56,167.73,167.36,167.53,32134.0,160.4197,160.5824,160.2282,160.391,32134.0
2023-06-29 10:50:00,167.53,167.63,167.23,167.5,19726.0,160.391,160.4867,160.1038,160.3623,19726.0
2023-06-29 11:00:00,167.46,167.76,167.39,167.69,10759.0,160.324,160.6112,160.2569,160.5442,10759.0
2023-06-29 11:10:00,167.63,167.85,167.56,167.58,9450.0,160.4867,160.6973,160.4197,160.4388,9450.0
2023-06-29 11:20:00,167.59,167.82,167.56,167.77,13816.0,160.4484,160.6686,160.4197,160.6207,13816.0
2023-06-29 11:30:00,167.7,167.92,167.59,167.92,20983.0,160.5537,160.7644,160.4484,160.7644,20983.0
2023-06-29 11:40:00,167.91,168.0,167.84,167.84,11776.0,160.7548,160.8409,160.6878,160.6878,11776.0
2023-06-29 11:50:00,167.86,167.87,167.56,167.81,25180.0,160.7069,160.7165,160.4197,160.659,25180.0
2023-06-29 12:00:00,167.83,167.83,167.6,167.63,6362.0,160.6782,160.6782,160.458,160.4867,6362.0
2023-06-29 12:10:00,167.56,167.75,167.4,167.65,28535.0,160.4197,160.6016,160.2665,160.5059,28535.0
2023-06-29 12:20:00,167.69,167.84,167.49,167.68,39271.0,160.5442,160.6878,160.3527,160.5346,39271.0
2023-06-29 12:30:00,167.66,167.68,167.53,167.67,30538.0,160.5154,160.5346,160.391,160.525,30538.0
2023-06-29 12:40:00,167.64,167.64,167.22,167.3,38386.0,160.4963,160.4963,160.0942,160.1708,38386.0
2023-06-29 12:50:00,167.33,167.77,167.29,167.59,22966.0,160.1995,160.6207,160.1612,160.4484,22966.0
2023-06-29 13:00:00,167.59,167.68,167.37,167.59,29495.0,160.4484,160.5346,160.2378,160.4484,29495.0
2023-06-29 13:10:00,167.59,167.72,167.29,167.37,30612.0,160.4484,160.5729,160.1612,160.2378,30612.0
2023-06-29 13:20:00,167.37,167.45,166.96,167.05,34979.0,160.2378,160.3144,159.8453,159.9314,34979.0
2023-06-29 13:30:00,167.07,167.12,166.92,167.03,15638.0,159.9506,159.9984,159.807,159.9123,15638.0
2023-06-29 13:40:00,167.06,167.09,166.81,166.93,11170.0,159.941,159.9697,159.7017,159.8165,11170.0
2023-06-29 13:50:00,166.94,167.66,166.9,166.99,79603.0,159.8261,160.5154,159.7878,159.874,79603.0
2023-06-29 14:00:00,166.99,167.16,166.9,167.09,34903.0,159.874,160.0367,159.7878,159.9697,34903.0
2023-06-29 14:10:00,167.06,167.15,166.9,166.95,20762.0,159.941,160.0272,159.7878,159.8357,20762.0
2023-06-29 14:20:00,166.95,167.1,166.94,167.06,22755.0,159.8357,159.9793,159.8261,159.941,22755.0
2023-06-29 14:30:00,167.06,167.15,167.01,167.09,18314.0,159.941,160.0272,159.8931,159.9697,18314.0
2023-06-29 14:40:00,167.11,167.19,166.98,167.14,24315.0,159.9889,160.0655,159.8644,160.0176,24315.0
2023-06-29 14:50:00,167.14,167.16,166.89,166.92,22121.0,160.0176,160.0367,159.7782,159.807,22121.0
2023-06-29 15:00:00,166.92,167.08,166.91,167.05,19223.0,159.807,159.9601,159.7974,159.9314,19223.0
2023-06-29 15:10:00,167.05,167.06,166.93,167.02,26493.0,159.9314,159.941,159.8165,159.9027,26493.0
2023-06-29 15:20:00,167.04,167.12,166.9,167.06,38425.0,159.9219,159.9984,159.7878,159.941,38425.0
2023-06-29 15:30:00,167.07,167.1,166.71,166.78,41000.0,159.9506,159.9793,159.6059,159.6729,41000.0
2023-06-29 15:40:00,166.78,166.81,166.63,166.75,54760.0,159.6729,159.7017,159.5293,159.6442,54760.0
2023-06-29 15:50:00,166.73,166.89,166.71,166.8,156071.0,159.6251,159.7782,159.6059,159.6921,156071.0
2023-06-30 09:30:00,167.51,168.74,167.32,168.3,63211.0,160.3718,161.5494,160.1899,161.1282,63211.0
2023-06-30 09:40:00,168.3,168.36,168.05,168.26,14235.0,161.1282,161.1856,160.8888,161.0899,14235.0
2023-06-30 09:50:00,168.29,168.5,167.97,168.05,23201.0,161.1186,161.3196,160.8122,160.8888,23201.0
2023-06-30 10:00:00,167.97,168.36,167.82,168.36,30067.0,160.8122,161.1856,160.6686,161.1856,30067.0
2023-06-30 10:10:00,168.39,168.7,168.35,168.45,16628.0,161.2143,161.5111,161.176,161.2718,16628.0
2023-06-30 10:20:00,168.43,168.56,167.87,168.19,82497.0,161.2526,161.3771,160.7165,161.0228,82497.0
2023-06-30 10:30:00,168.18,168.23,167.49,167.53,57767.0,161.0133,161.0611,160.3527,160.391,57767.0
2023-06-30 10:40:00,167.47,167.75,167.34,167.37,31830.0,160.3335,160.6016,160.2091,160.2378,31830.0
2023-06-30 10:50:00,167.37,168.17,167.32,168.1,55429.0,160.2378,161.0037,160.1899,160.9367,55429.0
2023-06-30 11:00:00,168.15,168.41,168.08,168.41,40641.0,160.9846,161.2335,160.9175,161.2335,40641.0
2023-06-30 11:10:00,168.4,168.42,168.15,168.25,57396.0,161.2239,161.243,160.9846,161.0803,57396.0
2023-06-30 11:20:00,168.25,168.77,168.2,168.77,44552.0,161.0803,161.5781,161.0324,161.5781,44552.0
2023-06-30 11:30:00,168.8,168.8,168.09,168.1,33350.0,161.6069,161.6069,160.9271,160.9367,33350.0
2023-06-30 11:40:00,168.03,168.26,167.99,168.26,12646.0,160.8697,161.0899,160.8314,161.0899,12646.0
2023-06-30 11:50:00,168.27,168.27,167.78,167.78,30375.0,161.0994,161.0994,160.6303,160.6303,30375.0
2023-06-30 12:00:00,167.81,168.02,167.74,167.75,9082.0,160.659,160.8601,160.592,160.6016,9082.0
2023-06-30 12:10:00,167.76,168.13,167.75,167.97,97985.0,160.6112,160.9654,160.6016,160.8122,97985.0
2023-06-30 12:20:00,168.02,168.35,167.97,168.35,97578.0,160.8601,161.176,160.8122,161.176,97578.0
2023-06-30 12:30:00,168.34,168.49,168.27,168.31,12668.0,161.1665,161.3101,161.0994,161.1377,12668.0
2023-06-30 12:40:00,168.29,168.4,168.18,168.38,16751.0,161.1186,161.2239,161.0133,161.2048,16751.0
2023-06-30 12:50:00,168.33,168.58,168.32,168.56,66204.0,161.1569,161.3962,161.1473,161.3771,66204.0
2023-06-30 13:00:00,168.59,168.89,168.59,168.78,36580.0,161.4058,161.693,161.4058,161.5877,36580.0
2023-06-30 13:10:00,168.79,168.84,168.64,168.8,61431.0,161.5973,161.6451,161.4537,161.6069,61431.0
2023-06-30 13:20:00,168.82,169.09,168.82,169.02,32218.0,161.626,161.8845,161.626,161.8175,32218.0
2023-06-30 13:30:00,169.03,169.14,168.62,168.64,34125.0,161.8271,161.9324,161.4345,161.4537,34125.0
2023-06-30 13:40:00,168.66,169.05,168.65,168.79,54338.0,161.4728,161.8462,161.4632,161.5973,54338.0
2023-06-30 13:50:00,168.74,168.84,168.41,168.62,218291.0,161.5494,161.6451,161.2335,161.4345,218291.0
2023-06-30 14:00:00,168.62,168.83,168.58,168.71,16799.0,161.4345,161.6356,161.3962,161.5207,16799.0
2023-06-30 14:10:00,168.71,168.88,168.68,168.84,126974.0,161.5207,161.6834,161.492,161.6451,126974.0
2023-06-30 14:20:00,168.86,168.89,168.53,168.84,157986.0,161.6643,161.693,161.3484,161.6451,157986.0
2023-06-30 14:30:00,168.81,169.09,168.7,169.08,13577.0,161.6164,161.8845,161.5111,161.8749,13577.0
2023-06-30 14:40:00,169.06,169.08,168.85,168.89,11979.0,161.8558,161.8749,161.6547,161.693,11979.0
2023-06-30 14:50:00,168.89,168.93,168.8,168.8,20839.0,161.693,161.7313,161.6069,161.6069,20839.0
2023-06-30 15:00:00,168.83,168.9,168.69,168.88,11196.0,161.6356,161.7026,161.5015,161.6834,11196.0
2023-06-30 15:10:00,168.86,169.0,168.73,169.0,19979.0,161.6643,161.7983,161.5398,161.7983,19979.0
2023-06-30 15:20:00,168.99,169.41,168.88,169.34,28363.0,161.7888,162.1909,161.6834,162.1238,28363.0
2023-06-30 15:30:00,169.35,169.4,169.11,169.25,72633.0,162.1334,162.1813,161.9036,162.0377,72633.0
2023-06-30 15:40:00,169.26,169.4,169.16,169.36,188423.0,162.0473,162.1813,161.9515,162.143,188423.0
2023-06-30 15:50:00,169.39,169.83,169.37,169.74,231112.0,162.1717,162.593,162.1526,162.5068,231112.0
2023-07-03 09:30:00,169.73,169.83,168.78,168.8,50273.0,162.4972,162.593,161.5877,161.6069,50273.0
2023-07-03 09:40:00,168.94,168.98,168.27,168.34,19580.0,161.7409,161.7792,161.0994,161.1665,19580.0
2023-07-03 09:50:00,168.41,168.75,168.23,168.72,28671.0,161.2335,161.559,161.0611,161.5303,28671.0
2023-07-03 10:00:00,168.71,169.07,168.65,169.05,32968.0,161.5207,161.8653,161.4632,161.8462,32968.0
2023-07-03 10:10:00,168.98,169.47,168.94,169.41,26407.0,161.7792,162.2483,161.7409,162.1909,26407.0
2023-07-03 10:20:00,169.41,170.22,169.41,170.16,40895.0,162.1909,162.9663,162.1909,162.9089,40895.0
2023-07-03 10:30:00,170.19,170.3,170.01,170.26,18958.0,162.9376,163.0429,162.7653,163.0046,18958.0
2023-07-03 10:40:00,170.33,170.85,170.33,170.69,40807.0,163.0717,163.5695,163.0717,163.4163,40807.0
2023-07-03 10:50:00,170.65,170.72,170.34,170.45,36883.0,163.378,163.445,163.0812,163.1865,36883.0
2023-07-03 11:00:00,170.47,170.79,170.43,170.69,40384.0,163.2057,163.5121,163.1674,163.4163,40384.0
2023-07-03 11:10:00,170.65,170.66,170.36,170.37,21535.0,163.378,163.3876,163.1004,163.11,21535.0
2023-07-03 11:20:00,170.37,170.8,170.3,170.78,27870.0,163.11,163.5216,163.0429,163.5025,27870.0
2023-07-03 11:30:00,170.8,171.17,170.78,171.0,31248.0,163.5216,163.8759,163.5025,163.7131,31248.0
2023-07-03 11:40:00,171.0,171.14,170.42,170.42,26270.0,163.7131,163.8471,163.1578,163.1578,26270.0
2023-07-03 11:50:00,170.42,170.61,170.16,170.61,34202.0,163.1578,163.3397,162.9089,163.3397,34202.0
2023-07-03 12:00:00,170.66,170.93,170.63,170.78,13082.0,163.3876,163.6461,163.3589,163.5025,13082.0
2023-07-03 12:10:00,170.72,170.85,170.61,170.83,25501.0,163.445,163.5695,163.3397,163.5503,25501.0
2023-07-03 12:20:00,170.89,171.05,170.76,170.96,18779.0,163.6078,163.761,163.4833,163.6748,18779.0
2023-07-03 12:30:00,170.96,170.96,170.68,170.71,17720.0,163.6748,163.6748,163.4067,163.4355,17720.0
2023-07-03 12:40:00,170.7,170.89,170.6,170.81,27593.0,163.4259,163.6078,163.3301,163.5312,27593.0
2023-07-03 12:50:00,170.83,170.9,170.43,170.51,68614.0,163.5503,163.6174,163.1674,163.244,68614.0
2023-07-05 09:30:00,170.38,170.49,168.78,169.65,68464.0,163.1195,163.2248,161.5877,162.4206,68464.0
2023-07-05 09:40:00,169.65,170.0,169.17,169.53,29070.0,162.4206,162.7557,161.9611,162.3057,29070.0
2023-07-05 09:50:00,169.53,169.9,169.5,169.84,28475.0,162.3057,162.66,162.277,162.6025,28475.0
2023-07-05 10:00:00,169.91,169.91,169.01,169.27,37976.0,162.6696,162.6696,161.8079,162.0568,37976.0
2023-07-05 10:10:00,169.28,169.33,168.74,168.78,39838.0,162.0664,162.1143,161.5494,161.5877,39838.0
2023-07-05 10:20:00,168.74,169.02,168.64,168.69,42752.0,161.5494,161.8175,161.4537,161.5015,42752.0
2023-07-05 10:30:00,168.68,168.78,168.36,168.57,35957.0,161.492,161.5877,161.1856,161.3867,35957.0
2023-07-05 10:40:00,168.59,169.16,168.58,169.06,72133.0,161.4058,161.9515,161.3962,161.8558,72133.0
2023-07-05 10:50:00,169.08,169.43,169.06,169.35,32872.0,161.8749,162.21,161.8558,162.1334,32872.0
2023-07-05 11:00:00,169.3,169.34,168.93,169.0,42598.0,162.0855,162.1238,161.7313,161.7983,42598.0
2023-07-05 11:10:00,168.97,169.0,168.4,168.79,30783.0,161.7696,161.7983,161.2239,161.5973,30783.0
2023-07-05 11:20:00,168.69,169.08,168.69,168.99,46659.0,161.5015,161.8749,161.5015,161.7888,46659.0
2023-07-05 11:30:00,169.0,169.08,168.82,169.04,51164.0,161.7983,161.8749,161.626,161.8366,51164.0
2023-07-05 11:40:00,169.03,169.22,169.03,169.18,31998.0,161.8271,162.009,161.8271,161.9707,31998.0
2023-07-05 11:50:00,169.16,169.37,169.1,169.34,20424.0,161.9515,162.1526,161.8941,162.1238,20424.0
2023-07-05 12:00:00,169.33,169.53,169.32,169.44,19930.0,162.1143,162.3057,162.1047,162.2196,19930.0
2023-07-05 12:10:00,169.47,169.49,169.25,169.41,43027.0,162.2483,162.2675,162.0377,162.1909,43027.0
2023-07-05 12:20:00,169.4,169.42,169.32,169.38,34915.0,162.1813,162.2004,162.1047,162.1621,34915.0
2023-07-05 12:30:00,169.39,169.6,169.3,169.56,41834.0,162.1717,162.3728,162.0855,162.3345,41834.0
2023-07-05 12:40:00,169.56,169.65,169.5,169.6,24817.0,162.3345,162.4206,162.277,162.3728,24817.0
2023-07-05 12:50:00,169.62,169.83,169.6,169.82,164918.0,162.3919,162.593,162.3728,162.5834,164918.0
2023-07-05 13:00:00,169.82,170.03,169.81,169.96,39372.0,162.5834,162.7844,162.5738,162.7174,39372.0
2023-07-05 13:10:00,169.96,170.12,169.76,170.12,32363.0,162.7174,162.8706,162.5259,162.8706,32363.0
2023-07-05 13:20:00,170.14,170.31,170.06,170.12,54071.0,162.8898,163.0525,162.8132,162.8706,54071.0
2023-07-05 13:30:00,170.12,170.15,169.88,169.91,40089.0,162.8706,162.8993,162.6408,162.6696,40089.0
2023-07-05 13:40:00,169.91,170.19,169.9,170.17,24944.0,162.6696,162.9376,162.66,162.9185,24944.0
2023-07-05 13:50:00,170.18,170.36,170.14,170.18,73729.0,162.928,163.1004,162.8898,162.928,73729.0
2023-07-05 14:00:00,170.13,170.17,170.0,170.08,48106.0,162.8802,162.9185,162.7557,162.8323,48106.0
2023-07-05 14:10:00,170.08,170.11,169.4,169.5,50773.0,162.8323,162.861,162.1813,162.277,50773.0
2023-07-05 14:20:00,169.5,169.86,169.43,169.77,46302.0,162.277,162.6217,162.21,162.5355,46302.0
2023-07-05 14:30:00,169.74,170.01,169.74,169.99,32108.0,162.5068,162.7653,162.5068,162.7461,32108.0
2023-07-05 14:40:00,169.97,170.12,169.94,170.12,27161.0,162.727,162.8706,162.6983,162.8706,27161.0
2023-07-05 14:50:00,170.13,170.18,170.0,170.18,35398.0,162.8802,162.928,162.7557,162.928,35398.0
2023-07-05 15:00:00,170.17,170.28,169.99,170.18,42764.0,162.9185,163.0238,162.7461,162.928,42764.0
2023-07-05 15:10:00,170.18,170.49,170.15,170.42,41993.0,162.928,163.2248,162.8993,163.1578,41993.0
2023-07-05 15:20:00,170.42,170.73,170.35,170.64,66610.0,163.1578,163.4546,163.0908,163.3684,66610.0
2023-07-05 15:30:00,170.62,170.62,170.25,170.33,79978.0,163.3493,163.3493,162.9951,163.0717,79978.0
2023-07-05 15:40:00,170.34,170.35,170.17,170.33,67450.0,163.0812,163.0908,162.9185,163.0717,67450.0
2023-07-05 15:50:00,170.3,170.33,170.01,170.09,240704.0,163.0429,163.0717,162.7653,162.8419,240704.0
2023-07-06 09:30:00,169.72,170.16,168.61,168.98,66150.0,162.4876,162.9089,161.425,161.7792,66150.0
2023-07-06 09:40:00,168.98,169.14,168.78,168.98,73061.0,161.7792,161.9324,161.5877,161.7792,73061.0
2023-07-06 09:50:00,168.89,169.24,168.79,168.88,35754.0,161.693,162.0281,161.5973,161.6834,35754.0
2023-07-06 10:00:00,168.83,168.99,168.71,168.76,90299.0,161.6356,161.7888,161.5207,161.5686,90299.0
2023-07-06 10:10:00,168.74,169.8,168.74,169.75,57333.0,161.5494,162.5642,161.5494,162.5164,57333.0
2023-07-06 10:20:00,169.75,169.92,169.19,169.92,60580.0,162.5164,162.6791,161.9802,162.6791,60580.0
2023-07-06 10:30:00,169.85,169.86,169.52,169.54,19573.0,162.6121,162.6217,162.2962,162.3153,19573.0
2023-07-06 10:40:00,169.59,169.82,169.45,169.49,26700.0,162.3632,162.5834,162.2292,162.2675,26700.0
2023-07-06 10:50:00,169.51,169.83,169.5,169.75,18333.0,162.2866,162.593,162.277,162.5164,18333.0
2023-07-06 11:00:00,169.75,170.0,169.73,169.8,31544.0,162.5164,162.7557,162.4972,162.5642,31544.0
2023-07-06 11:10:00,169.78,169.96,169.61,169.88,31520.0,162.5451,162.7174,162.3823,162.6408,31520.0
2023-07-06 11:20:00,169.92,169.92,169.5,169.54,23122.0,162.6791,162.6791,162.277,162.3153,23122.0
2023-07-06 11:30:00,169.54,169.57,169.27,169.34,30240.0,162.3153,162.344,162.0568,162.1238,30240.0
2023-07-06 11:40:00,169.34,169.52,169.32,169.42,14542.0,162.1238,162.2962,162.1047,162.2004,14542.0
2023-07-06 11:50:00,169.42,169.7,169.41,169.7,17538.0,162.2004,162.4685,162.1909,162.4685,17538.0
2023-07-06 12:00:00,169.69,169.78,169.55,169.59,35735.0,162.4589,162.5451,162.3249,162.3632,35735.0
2023-07-06 12:10:00,169.61,169.8,169.58,169.69,26549.0,162.3823,162.5642,162.3536,162.4589,26549.0
2023-07-06 12:20:00,169.69,169.71,169.49,169.5,19360.0,162.4589,162.4781,162.2675,162.277,19360.0
2023-07-06 12:30:00,169.53,169.6,169.36,169.37,28926.0,162.3057,162.3728,162.143,162.1526,28926.0
2023-07-06 12:40:00,169.37,169.59,169.34,169.57,20649.0,162.1526,162.3632,162.1238,162.344,20649.0
2023-07-06 12:50:00,169.59,169.6,169.49,169.5,19535.0,162.3632,162.3728,162.2675,162.277,19535.0
2023-07-06 13:00:00,169.48,169.56,169.47,169.52,16144.0,162.2579,162.3345,162.2483,162.2962,16144.0
2023-07-06 13:10:00,169.53,169.58,169.46,169.53,14894.0,162.3057,162.3536,162.2387,162.3057,14894.0
2023-07-06 13:20:00,169.53,169.55,169.36,169.5,24069.0,162.3057,162.3249,162.143,162.277,24069.0
2023-07-06 13:30:00,169.49,169.51,169.32,169.51,24273.0,162.2675,162.2866,162.1047,162.2866,24273.0
2023-07-06 13:40:00,169.52,169.55,169.39,169.48,32317.0,162.2962,162.3249,162.1717,162.2579,32317.0
2023-07-06 13:50:00,169.48,169.53,169.4,169.47,13392.0,162.2579,162.3057,162.1813,162.2483,13392.0
2023-07-06 14:00:00,169.47,169.52,169.01,169.22,32428.0,162.2483,162.2962,161.8079,162.009,32428.0
2023-07-06 14:10:00,169.22,169.34,169.18,169.32,29289.0,162.009,162.1238,161.9707,162.1047,29289.0
2023-07-06 14:20:00,169.33,169.51,169.31,169.35,18348.0,162.1143,162.2866,162.0951,162.1334,18348.0
2023-07-06 14:30:00,169.35,169.4,169.24,169.33,26823.0,162.1334,162.1813,162.0281,162.1143,26823.0
2023-07-06 14:40:00,169.32,169.34,169.17,169.25,26149.0,162.1047,162.1238,161.9611,162.0377,26149.0
2023-07-06 14:50:00,169.26,169.42,169.22,169.39,31045.0,162.0473,162.2004,162.009,162.1717,31045.0
2023-07-06 15:00:00,169.39,169.39,169.25,169.25,28156.0,162.1717,162.1717,162.0377,162.0377,28156.0
2023-07-06 15:10:00,169.25,169.37,169.25,169.33,30969.0,162.0377,162.1526,162.0377,162.1143,30969.0
2023-07-06 15:20:00,169.35,169.42,169.25,169.31,34126.0,162.1334,162.2004,162.0377,162.0951,34126.0
2023-07-06 15:30:00,169.31,169.31,169.07,169.18,40692.0,162.0951,162.0951,161.8653,161.9707,40692.0
2023-07-06 15:40:00,169.19,169.19,168.9,168.97,33775.0,161.9802,161.9802,161.7026,161.7696,33775.0
2023-07-06 15:50:00,168.99,169.05,168.67,168.77,193148.0,161.7888,161.8462,161.4824,161.5781,193148.0
2023-07-07 09:30:00,168.53,168.88,168.37,168.65,61722.0,161.3484,161.6834,161.1952,161.4632,61722.0
2023-07-07 09:40:00,168.72,168.8,167.81,168.18,65134.0,161.5303,161.6069,160.659,161.0133,65134.0
2023-07-07 09:50:00,168.24,168.28,167.89,167.94,14250.0,161.0707,161.109,160.7356,160.7835,14250.0
2023-07-07 10:00:00,168.01,168.14,167.7,167.91,24218.0,160.8505,160.975,160.5537,160.7548,24218.0
2023-07-07 10:10:00,167.89,168.42,167.89,168.34,25657.0,160.7356,161.243,160.7356,161.1665,25657.0
2023-07-07 10:20:00,168.37,168.82,168.37,168.77,19295.0,161.1952,161.626,161.1952,161.5781,19295.0
2023-07-07 10:30:00,168.76,168.94,168.64,168.7,17979.0,161.5686,161.7409,161.4537,161.5111,17979.0
2023-07-07 10:40:00,168.67,168.85,168.6,168.8,20821.0,161.4824,161.6547,161.4154,161.6069,20821.0
2023-07-07 10:50:00,168.82,169.05,168.77,168.87,17739.0,161.626,161.8462,161.5781,161.6739,17739.0
2023-07-07 11:00:00,168.87,169.06,168.74,169.0,20315.0,161.6739,161.8558,161.5494,161.7983,20315.0
2023-07-07 11:10:00,168.97,169.17,168.92,169.15,24577.0,161.7696,161.9611,161.7217,161.9419,24577.0
2023-07-07 11:20:00,169.09,169.67,169.07,169.64,20488.0,161.8845,162.4398,161.8653,162.4111,20488.0
2023-07-07 11:30:00,169.62,170.09,169.56,170.01,37457.0,162.3919,162.8419,162.3345,162.7653,37457.0
2023-07-07 11:40:00,170.04,170.06,169.53,169.53,23959.0,162.794,162.8132,162.3057,162.3057,23959.0
2023-07-07 11:50:00,169.5,169.58,169.36,169.4,28327.0,162.277,162.3536,162.143,162.1813,28327.0
2023-07-07 12:00:00,169.4,169.63,169.28,169.58,21245.0,162.1813,162.4015,162.0664,162.3536,21245.0
2023-07-07 12:10:00,169.58,169.62,169.32,169.43,12536.0,162.3536,162.3919,162.1047,162.21,12536.0
2023-07-07 12:20:00,169.43,169.67,169.43,169.62,17749.0,162.21,162.4398,162.21,162.3919,17749.0
2023-07-07 12:30:00,169.61,170.13,169.54,170.0,90155.0,162.3823,162.8802,162.3153,162.7557,90155.0
2023-07-07 12:40:00,170.0,170.2,169.93,169.94,25323.0,162.7557,162.9472,162.6887,162.6983,25323.0
2023-07-07 12:50:00,169.96,170.18,169.96,170.05,16654.0,162.7174,162.928,162.7174,162.8036,16654.0
2023-07-07 13:00:00,170.06,170.44,169.99,170.41,19550.0,162.8132,163.177,162.7461,163.1482,19550.0
2023-07-07 13:10:00,170.43,170.57,170.36,170.56,13054.0,163.1674,163.3014,163.1004,163.2919,13054.0
2023-07-07 13:20:00,170.57,170.77,170.56,170.75,30703.0,163.3014,163.4929,163.2919,163.4738,30703.0
2023-07-07 13:30:00,170.75,170.76,170.26,170.27,26163.0,163.4738,163.4833,163.0046,163.0142,26163.0
2023-07-07 13:40:00,170.28,170.43,170.02,170.06,16145.0,163.0238,163.1674,162.7749,162.8132,16145.0
2023-07-07 13:50:00,170.07,170.12,169.96,170.04,12855.0,162.8227,162.8706,162.7174,162.794,12855.0
2023-07-07 14:00:00,170.05,170.28,170.02,170.23,19433.0,162.8036,163.0238,162.7749,162.9759,19433.0
2023-07-07 14:10:00,170.21,170.23,170.05,170.05,14645.0,162.9568,162.9759,162.8036,162.8036,14645.0
2023-07-07 14:20:00,170.05,170.06,169.96,169.96,14354.0,162.8036,162.8132,162.7174,162.7174,14354.0
2023-07-07 14:30:00,169.99,170.01,169.77,169.78,15633.0,162.7461,162.7653,162.5355,162.5451,15633.0
2023-07-07 14:40:00,169.81,169.9,169.78,169.86,22111.0,162.5738,162.66,162.5451,162.6217,22111.0
2023-07-07 14:50:00,169.88,169.98,169.61,169.78,43101.0,162.6408,162.7366,162.3823,162.5451,43101.0
2023-07-07 15:00:00,169.78,169.91,169.7,169.79,27497.0,162.5451,162.6696,162.4685,162.5547,27497.0
2023-07-07 15:10:00,169.8,169.87,169.6,169.6,39723.0,162.5642,162.6313,162.3728,162.3728,39723.0
2023-07-07 15:20:00,169.62,169.75,169.53,169.57,35518.0,162.3919,162.5164,162.3057,162.344,35518.0
2023-07-07 15:30:00,169.54,169.62,169.2,169.2,40398.0,162.3153,162.3919,161.9898,161.9898,40398.0
2023-07-07 15:40:00,169.19,169.37,169.06,169.12,75985.0,161.9802,162.1526,161.8558,161.9132,75985.0
2023-07-07 15:50:00,169.09,169.35,168.98,169.32,251550.0,161.8845,162.1334,161.7792,162.1047,251550.0
2023-07-10 09:30:00,168.75,169.61,168.63,168.64,58922.0,162.123,162.9493,162.0078,162.0174,58922.0
2023-07-10 09:40:00,168.63,169.33,168.33,169.2,39138.0,162.0078,162.6803,161.7195,162.5554,39138.0
2023-07-10 09:50:00,169.2,170.76,169.2,170.58,41007.0,162.5554,164.0541,162.5554,163.8812,41007.0
2023-07-10 10:00:00,170.58,170.61,169.46,169.46,27062.0,163.8812,163.91,162.8052,162.8052,27062.0
2023-07-10 10:10:00,169.35,169.39,168.6,169.12,18073.0,162.6995,162.7379,161.9789,162.4785,18073.0
2023-07-10 10:20:00,169.16,169.16,168.06,168.06,26464.0,162.5169,162.5169,161.4601,161.4601,26464.0
2023-07-10 10:30:00,168.07,168.58,168.0,168.52,36128.0,161.4697,161.9597,161.4025,161.9021,36128.0
2023-07-10 10:40:00,168.61,168.85,168.54,168.81,14681.0,161.9885,162.2191,161.9213,162.1807,14681.0
2023-07-10 10:50:00,168.83,168.85,168.38,168.67,47760.0,162.1999,162.2191,161.7676,162.0462,47760.0
2023-07-10 11:00:00,168.7,168.76,168.14,168.19,24590.0,162.075,162.1326,161.537,161.585,24590.0
2023-07-10 11:10:00,168.2,168.35,168.1,168.14,19053.0,161.5946,161.7387,161.4986,161.537,19053.0
2023-07-10 11:20:00,168.12,168.73,168.01,168.72,19013.0,161.5178,162.1038,161.4121,162.0942,19013.0
2023-07-10 11:30:00,168.71,168.96,168.68,168.93,20931.0,162.0846,162.3248,162.0558,162.296,20931.0
2023-07-10 11:40:00,168.93,169.08,168.81,169.03,19150.0,162.296,162.4401,162.1807,162.392,19150.0
2023-07-10 11:50:00,169.03,169.48,169.03,169.48,31167.0,162.392,162.8244,162.392,162.8244,31167.0
2023-07-10 12:00:00,169.49,169.56,168.9,168.9,13897.0,162.834,162.9012,162.2671,162.2671,13897.0
2023-07-10 12:10:00,168.94,169.33,168.86,169.25,17176.0,162.3056,162.6803,162.2287,162.6034,17176.0
2023-07-10 12:20:00,169.27,169.34,169.05,169.12,10395.0,162.6226,162.6899,162.4113,162.4785,10395.0
2023-07-10 12:30:00,169.16,169.22,169.02,169.12,10092.0,162.5169,162.5746,162.3824,162.4785,10092.0
2023-07-10 12:40:00,169.1,169.12,168.96,169.06,9138.0,162.4593,162.4785,162.3248,162.4209,9138.0
2023-07-10 12:50:00,169.11,169.11,168.84,169.0,17117.0,162.4689,162.4689,162.2095,162.3632,17117.0
2023-07-10 13:00:00,169.02,169.05,168.89,169.04,8930.0,162.3824,162.4113,162.2575,162.4017,8930.0
2023-07-10 13:10:00,169.02,169.1,168.99,169.09,12773.0,162.3824,162.4593,162.3536,162.4497,12773.0
2023-07-10 13:20:00,169.09,169.38,169.06,169.16,19010.0,162.4497,162.7283,162.4209,162.5169,19010.0
2023-07-10 13:30:00,169.13,169.25,169.0,169.17,29559.0,162.4881,162.6034,162.3632,162.5265,29559.0
2023-07-10 13:40:00,169.19,169.2,168.96,168.99,17232.0,162.5458,162.5554,162.3248,162.3536,17232.0
2023-07-10 13:50:00,168.99,169.03,168.91,168.93,7571.0,162.3536,162.392,162.2768,162.296,7571.0
2023-07-10 14:00:00,168.91,168.95,168.63,168.63,17200.0,162.2768,162.3152,162.0078,162.0078,17200.0
2023-07-10 14:10:00,168.65,168.79,168.5,168.51,16445.0,162.027,162.1615,161.8829,161.8925,16445.0
2023-07-10 14:20:00,168.5,168.75,168.45,168.75,32562.0,161.8829,162.123,161.8348,162.123,32562.0
2023-07-10 14:30:00,168.74,168.74,168.54,168.6,56803.0,162.1134,162.1134,161.9213,161.9789,56803.0
2023-07-10 14:40:00,168.62,168.89,168.62,168.79,80858.0,161.9981,162.2575,161.9981,162.1615,80858.0
2023-07-10 14:50:00,168.78,168.89,168.7,168.73,25262.0,162.1519,162.2575,162.075,162.1038,25262.0
2023-07-10 15:00:00,168.76,168.85,168.64,168.78,26331.0,162.1326,162.2191,162.0174,162.1519,26331.0
2023-07-10 15:10:00,168.8,168.82,168.53,168.66,98692.0,162.1711,162.1903,161.9117,162.0366,98692.0
2023-07-10 15:20:00,168.65,168.88,168.65,168.8,16273.0,162.027,162.2479,162.027,162.1711,16273.0
2023-07-10 15:30:00,168.78,168.91,168.75,168.88,38572.0,162.1519,162.2768,162.123,162.2479,38572.0
2023-07-10 15:40:00,168.88,169.1,168.82,169.03,66575.0,162.2479,162.4593,162.1903,162.392,66575.0
2023-07-10 15:50:00,169.06,169.12,168.68,169.01,247131.0,162.4209,162.4785,162.0558,162.3728,247131.0
2023-07-11 09:30:00,168.33,168.94,168.06,168.29,84682.0,161.7195,162.3056,161.4601,161.6811,84682.0
2023-07-11 09:40:00,168.45,168.7,167.71,168.16,118606.0,161.8348,162.075,161.1239,161.5562,118606.0
2023-07-11 09:50:00,168.12,169.1,167.82,169.03,68752.0,161.5178,162.4593,161.2296,162.392,68752.0
2023-07-11 10:00:00,169.08,169.57,168.97,169.24,38337.0,162.4401,162.9108,162.3344,162.5938,38337.0
2023-07-11 10:10:00,169.26,170.11,169.25,170.05,38187.0,162.613,163.4296,162.6034,163.372,38187.0
2023-07-11 10:20:00,170.05,170.19,169.66,169.71,27106.0,163.372,163.5065,162.9973,163.0453,27106.0
2023-07-11 10:30:00,169.68,169.92,169.35,169.36,19134.0,163.0165,163.2471,162.6995,162.7091,19134.0
2023-07-11 10:40:00,169.38,169.78,169.3,169.39,23150.0,162.7283,163.1126,162.6514,162.7379,23150.0
2023-07-11 10:50:00,169.41,170.2,169.11,169.49,129384.0,162.7571,163.5161,162.4689,162.834,129384.0
2023-07-11 11:00:00,169.53,169.83,169.43,169.8,16205.0,162.8724,163.1606,162.7763,163.1318,16205.0
2023-07-11 11:10:00,169.84,170.04,169.5,169.81,22493.0,163.1702,163.3624,162.8436,163.1414,22493.0
2023-07-11 11:20:00,169.82,169.82,169.34,169.35,14380.0,163.151,163.151,162.6899,162.6995,14380.0
2023-07-11 11:30:00,169.26,169.35,169.1,169.13,15002.0,162.613,162.6995,162.4593,162.4881,15002.0
2023-07-11 11:40:00,169.16,169.42,169.16,169.4,10268.0,162.5169,162.7667,162.5169,162.7475,10268.0
2023-07-11 11:50:00,169.43,169.6,169.31,169.54,14340.0,162.7763,162.9397,162.661,162.882,14340.0
2023-07-11 12:00:00,169.56,169.62,169.24,169.28,11863.0,162.9012,162.9589,162.5938,162.6322,11863.0
2023-07-11 12:10:00,169.32,169.77,169.32,169.7,16848.0,162.6707,163.103,162.6707,163.0357,16848.0
2023-07-11 12:20:00,169.72,169.75,169.35,169.44,16026.0,163.0549,163.0838,162.6995,162.7859,16026.0
2023-07-11 12:30:00,169.45,169.61,169.38,169.44,14976.0,162.7956,162.9493,162.7283,162.7859,14976.0
2023-07-11 12:40:00,169.46,169.75,169.45,169.69,9138.0,162.8052,163.0838,162.7956,163.0261,9138.0
2023-07-11 12:50:00,169.72,169.8,169.48,169.69,13696.0,163.0549,163.1318,162.8244,163.0261,13696.0
2023-07-11 13:00:00,169.71,169.71,169.45,169.59,10798.0,163.0453,163.0453,162.7956,162.9301,10798.0
2023-07-11 13:10:00,169.61,169.61,169.24,169.27,10846.0,162.9493,162.9493,162.5938,162.6226,10846.0
2023-07-11 13:20:00,169.27,169.41,169.23,169.32,10825.0,162.6226,162.7571,162.5842,162.6707,10825.0
2023-07-11 13:30:00,169.32,169.34,169.0,169.0,12797.0,162.6707,162.6899,162.3632,162.3632,12797.0
2023-07-11 13:40:00,169.03,169.19,168.93,169.03,30866.0,162.392,162.5458,162.296,162.392,30866.0
2023-07-11 13:50:00,169.06,169.12,168.87,168.96,12521.0,162.4209,162.4785,162.2383,162.3248,12521.0
2023-07-11 14:00:00,168.92,169.08,168.8,168.8,10489.0,162.2864,162.4401,162.1711,162.1711,10489.0
2023-07-11 14:10:00,168.78,168.9,168.72,168.78,16832.0,162.1519,162.2671,162.0942,162.1519,16832.0
2023-07-11 14:20:00,168.78,168.78,168.64,168.72,14049.0,162.1519,162.1519,162.0174,162.0942,14049.0
2023-07-11 14:30:00,168.71,168.72,168.48,168.51,14072.0,162.0846,162.0942,161.8636,161.8925,14072.0
2023-07-11 14:40:00,168.51,168.85,168.51,168.72,43511.0,161.8925,162.2191,161.8925,162.0942,43511.0
2023-07-11 14:50:00,168.71,168.71,168.58,168.7,15821.0,162.0846,162.0846,161.9597,162.075,15821.0
2023-07-11 15:00:00,168.71,168.84,168.69,168.79,19242.0,162.0846,162.2095,162.0654,162.1615,19242.0
2023-07-11 15:10:00,168.78,168.87,168.6,168.84,18097.0,162.1519,162.2383,161.9789,162.2095,18097.0
2023-07-11 15:20:00,168.87,169.0,168.8,168.98,21984.0,162.2383,162.3632,162.1711,162.344,21984.0
2023-07-11 15:30:00,168.98,168.99,168.7,168.92,28764.0,162.344,162.3536,162.075,162.2864,28764.0
2023-07-11 15:40:00,168.89,169.34,168.86,169.34,40808.0,162.2575,162.6899,162.2287,162.6899,40808.0
2023-07-11 15:50:00,169.4,169.93,169.32,169.89,187353.0,162.7475,163.2567,162.6707,163.2183,187353.0
2023-07-12 09:30:00,170.5,170.64,168.91,168.97,100606.0,163.8043,163.9388,162.2768,162.3344,100606.0
2023-07-12 09:40:00,168.89,169.36,168.64,169.3,154037.0,162.2575,162.7091,162.0174,162.6514,154037.0
2023-07-12 09:50:00,169.31,169.66,169.17,169.26,27298.0,162.661,162.9973,162.5265,162.613,27298.0
2023-07-12 10:00:00,169.22,169.31,168.63,168.76,28348.0,162.5746,162.661,162.0078,162.1326,28348.0
2023-07-12 10:10:00,168.83,168.97,168.6,168.88,13077.0,162.1999,162.3344,161.9789,162.2479,13077.0
2023-07-12 10:20:00,168.85,169.03,168.7,168.92,16490.0,162.2191,162.392,162.075,162.2864,16490.0
2023-07-12 10:30:00,168.86,168.95,168.68,168.83,26140.0,162.2287,162.3152,162.0558,162.1999,26140.0
2023-07-12 10:40:00,168.84,169.05,168.53,168.98,26846.0,162.2095,162.4113,161.9117,162.344,26846.0
2023-07-12 10:50:00,168.96,168.99,168.6,168.64,21009.0,162.3248,162.3536,161.9789,162.0174,21009.0
2023-07-12 11:00:00,168.71,168.85,168.54,168.56,19017.0,162.0846,162.2191,161.9213,161.9405,19017.0
2023-07-12 11:10:00,168.57,168.67,168.34,168.52,57191.0,161.9501,162.0462,161.7291,161.9021,57191.0
2023-07-12 11:20:00,168.57,168.57,168.21,168.29,29885.0,161.9501,161.9501,161.6042,161.6811,29885.0
2023-07-12 11:30:00,168.35,168.35,168.06,168.25,63666.0,161.7387,161.7387,161.4601,161.6427,63666.0
2023-07-12 11:40:00,168.28,168.3,168.0,168.08,62881.0,161.6715,161.6907,161.4025,161.4794,62881.0
2023-07-12 11:50:00,168.05,168.08,167.53,167.67,60453.0,161.4505,161.4794,160.951,161.0855,60453.0
2023-07-12 12:00:00,167.68,167.78,167.41,167.41,33356.0,161.0951,161.1911,160.8357,160.8357,33356.0
2023-07-12 12:10:00,167.45,168.02,167.41,167.99,65819.0,160.8741,161.4217,160.8357,161.3929,65819.0
2023-07-12 12:20:00,167.96,168.0,167.61,167.8,53748.0,161.3641,161.4025,161.0278,161.2103,53748.0
2023-07-12 12:30:00,167.82,168.11,167.82,168.09,26436.0,161.2296,161.5082,161.2296,161.489,26436.0
2023-07-12 12:40:00,168.06,168.14,168.0,168.06,30300.0,161.4601,161.537,161.4025,161.4601,30300.0
2023-07-12 12:50:00,168.03,168.06,167.9,167.96,32738.0,161.4313,161.4601,161.3064,161.3641,32738.0
2023-07-12 13:00:00,167.99,168.28,167.97,168.1,40009.0,161.3929,161.6715,161.3737,161.4986,40009.0
2023-07-12 13:10:00,168.07,168.12,167.88,168.08,57314.0,161.4697,161.5178,161.2872,161.4794,57314.0
2023-07-12 13:20:00,168.08,168.1,167.98,168.04,23582.0,161.4794,161.4986,161.3833,161.4409,23582.0
2023-07-12 13:30:00,168.05,168.18,168.01,168.16,42427.0,161.4505,161.5754,161.4121,161.5562,42427.0
2023-07-12 13:40:00,168.19,168.31,168.14,168.19,37613.0,161.585,161.7003,161.537,161.585,37613.0
2023-07-12 13:50:00,168.19,168.24,167.89,168.0,62518.0,161.585,161.6331,161.2968,161.4025,62518.0
2023-07-12 14:00:00,168.02,168.15,167.94,168.07,35995.0,161.4217,161.5466,161.3448,161.4697,35995.0
2023-07-12 14:10:00,168.07,168.18,168.03,168.06,37543.0,161.4697,161.5754,161.4313,161.4601,37543.0
2023-07-12 14:20:00,168.06,168.23,168.03,168.14,27224.0,161.4601,161.6235,161.4313,161.537,27224.0
2023-07-12 14:30:00,168.14,168.5,168.13,168.47,25537.0,161.537,161.8829,161.5274,161.854,25537.0
2023-07-12 14:40:00,168.47,168.52,168.39,168.44,21760.0,161.854,161.9021,161.7772,161.8252,21760.0
2023-07-12 14:50:00,168.46,168.58,168.42,168.42,30271.0,161.8444,161.9597,161.806,161.806,30271.0
2023-07-12 15:00:00,168.42,168.43,168.13,168.25,50969.0,161.806,161.8156,161.5274,161.6427,50969.0
2023-07-12 15:10:00,168.23,168.23,168.05,168.14,28252.0,161.6235,161.6235,161.4505,161.537,28252.0
2023-07-12 15:20:00,168.13,168.18,167.95,168.03,42304.0,161.5274,161.5754,161.3545,161.4313,42304.0
2023-07-12 15:30:00,168.05,168.55,168.05,168.54,53087.0,161.4505,161.9309,161.4505,161.9213,53087.0
2023-07-12 15:40:00,168.55,168.8,168.5,168.71,71193.0,161.9309,162.1711,161.8829,162.0846,71193.0
2023-07-12 15:50:00,168.7,168.78,168.43,168.65,156740.0,162.075,162.1519,161.8156,162.027,156740.0
2023-07-13 09:30:00,168.77,168.77,167.28,167.35,93502.0,162.1423,162.1423,160.7108,160.778,93502.0
2023-07-13 09:40:00,167.4,167.41,166.75,167.31,76199.0,160.8261,160.8357,160.2016,160.7396,76199.0
2023-07-13 09:50:00,167.28,167.44,166.82,166.99,24442.0,160.7108,160.8645,160.2688,160.4322,24442.0
2023-07-13 10:00:00,166.97,167.38,166.93,167.35,31004.0,160.4129,160.8068,160.3745,160.778,31004.0
2023-07-13 10:10:00,167.34,167.46,166.96,166.99,32742.0,160.7684,160.8837,160.4033,160.4322,32742.0
2023-07-13 10:20:00,166.98,167.25,166.85,167.18,49661.0,160.4225,160.6819,160.2977,160.6147,49661.0
2023-07-13 10:30:00,167.26,167.26,166.4,166.4,35243.0,160.6916,160.6916,159.8653,159.8653,35243.0
2023-07-13 10:40:00,166.37,166.39,165.69,166.21,92525.0,159.8365,159.8557,159.1832,159.6828,92525.0
2023-07-13 10:50:00,166.19,166.31,165.98,166.09,27173.0,159.6636,159.7789,159.4618,159.5675,27173.0
2023-07-13 11:00:00,166.05,166.18,165.82,165.88,23620.0,159.5291,159.654,159.3081,159.3657,23620.0
2023-07-13 11:10:00,165.9,166.42,165.89,166.34,17012.0,159.385,159.8845,159.3754,159.8077,17012.0
2023-07-13 11:20:00,166.32,166.38,166.1,166.33,15134.0,159.7885,159.8461,159.5771,159.7981,15134.0
2023-07-13 11:30:00,166.31,166.54,166.25,166.39,14015.0,159.7789,159.9998,159.7212,159.8557,14015.0
2023-07-13 11:40:00,166.39,166.61,166.33,166.46,16877.0,159.8557,160.0671,159.7981,159.923,16877.0
2023-07-13 11:50:00,166.47,166.62,166.23,166.26,13534.0,159.9326,160.0767,159.702,159.7308,13534.0
2023-07-13 12:00:00,166.24,166.37,166.19,166.23,10950.0,159.7116,159.8365,159.6636,159.702,10950.0
2023-07-13 12:10:00,166.18,166.24,166.06,166.09,19386.0,159.654,159.7116,159.5387,159.5675,19386.0
2023-07-13 12:20:00,166.11,166.27,165.92,166.24,20205.0,159.5867,159.7404,159.4042,159.7116,20205.0
2023-07-13 12:30:00,166.26,166.4,166.17,166.35,13182.0,159.7308,159.8653,159.6444,159.8173,13182.0
2023-07-13 12:40:00,166.42,166.67,166.37,166.67,22212.0,159.8845,160.1247,159.8365,160.1247,22212.0
2023-07-13 12:50:00,166.67,166.81,166.62,166.67,11606.0,160.1247,160.2592,160.0767,160.1247,11606.0
2023-07-13 13:00:00,166.62,166.62,166.27,166.34,6077.0,160.0767,160.0767,159.7404,159.8077,6077.0
2023-07-13 13:10:00,166.27,166.27,166.02,166.15,9844.0,159.7404,159.7404,159.5002,159.6251,9844.0
2023-07-13 13:20:00,166.15,166.22,166.09,166.16,10123.0,159.6251,159.6924,159.5675,159.6348,10123.0
2023-07-13 13:30:00,166.19,166.32,166.15,166.17,9165.0,159.6636,159.7885,159.6251,159.6444,9165.0
2023-07-13 13:40:00,166.14,166.19,165.93,165.93,13542.0,159.6155,159.6636,159.4138,159.4138,13542.0
2023-07-13 13:50:00,165.93,166.13,165.92,166.1,10966.0,159.4138,159.6059,159.4042,159.5771,10966.0
2023-07-13 14:00:00,166.08,166.39,166.01,166.36,14272.0,159.5579,159.8557,159.4906,159.8269,14272.0
2023-07-13 14:10:00,166.38,166.49,166.3,166.43,17308.0,159.8461,159.9518,159.7693,159.8941,17308.0
2023-07-13 14:20:00,166.42,166.68,166.42,166.66,23021.0,159.8845,160.1343,159.8845,160.1151,23021.0
2023-07-13 14:30:00,166.64,166.66,166.29,166.33,44199.0,160.0959,160.1151,159.7596,159.7981,44199.0
2023-07-13 14:40:00,166.34,166.52,166.2,166.5,19368.0,159.8077,159.9806,159.6732,159.9614,19368.0
2023-07-13 14:50:00,166.52,166.52,166.42,166.47,13490.0,159.9806,159.9806,159.8845,159.9326,13490.0
2023-07-13 15:00:00,166.48,166.49,166.24,166.3,26416.0,159.9422,159.9518,159.7116,159.7693,26416.0
2023-07-13 15:10:00,166.3,166.47,166.25,166.34,22182.0,159.7693,159.9326,159.7212,159.8077,22182.0
2023-07-13 15:20:00,166.36,166.49,166.26,166.27,17795.0,159.8269,159.9518,159.7308,159.7404,17795.0
2023-07-13 15:30:00,166.24,166.35,165.83,165.83,36348.0,159.7116,159.8173,159.3177,159.3177,36348.0
2023-07-13 15:40:00,165.84,165.96,165.56,165.56,74784.0,159.3273,159.4426,159.0583,159.0583,74784.0
2023-07-13 15:50:00,165.59,165.79,165.48,165.66,201801.0,159.0871,159.2793,158.9815,159.1544,201801.0
2023-07-14 09:30:00,165.69,165.99,164.8,165.03,52364.0,159.1832,159.4714,158.3282,158.5491,52364.0
2023-07-14 09:40:00,165.06,165.23,164.19,164.31,32648.0,158.5779,158.7413,157.7421,157.8574,32648.0
2023-07-14 09:50:00,164.31,164.31,163.59,163.69,64170.0,157.8574,157.8574,157.1657,157.2618,64170.0
2023-07-14 10:00:00,163.61,163.81,163.31,163.47,32846.0,157.1849,157.377,156.8967,157.0504,32846.0
2023-07-14 10:10:00,163.46,163.46,162.84,162.88,54638.0,157.0408,157.0408,156.4451,156.4836,54638.0
2023-07-14 10:20:00,162.85,163.53,162.7,163.16,38125.0,156.4547,157.108,156.3106,156.7526,38125.0
2023-07-14 10:30:00,163.16,163.3,163.0,163.06,29572.0,156.7526,156.8871,156.5988,156.6565,29572.0
2023-07-14 10:40:00,163.09,163.79,163.04,163.68,44815.0,156.6853,157.3578,156.6373,157.2521,44815.0
2023-07-14 10:50:00,163.68,163.7,163.35,163.57,65679.0,157.2521,157.2714,156.9351,157.1465,65679.0
2023-07-14 11:00:00,163.58,163.79,163.42,163.71,26777.0,157.1561,157.3578,157.0024,157.281,26777.0
2023-07-14 11:10:00,163.67,163.78,163.45,163.69,27222.0,157.2425,157.3482,157.0312,157.2618,27222.0
2023-07-14 11:20:00,163.66,163.92,163.58,163.69,44522.0,157.2329,157.4827,157.1561,157.2618,44522.0
2023-07-14 11:30:00,163.73,163.82,163.46,163.63,22900.0,157.3002,157.3866,157.0408,157.2041,22900.0
2023-07-14 11:40:00,163.67,163.83,163.48,163.78,23184.0,157.2425,157.3963,157.06,157.3482,23184.0
2023-07-14 11:50:00,163.79,163.79,163.47,163.66,21234.0,157.3578,157.3578,157.0504,157.2329,21234.0
2023-07-14 12:00:00,163.68,163.76,163.42,163.42,21723.0,157.2521,157.329,157.0024,157.0024,21723.0
2023-07-14 12:10:00,163.42,163.53,163.3,163.4,20844.0,157.0024,157.108,156.8871,156.9831,20844.0
2023-07-14 12:20:00,163.42,163.85,163.42,163.52,21921.0,157.0024,157.4155,157.0024,157.0984,21921.0
2023-07-14 12:30:00,163.58,163.64,163.42,163.55,17376.0,157.1561,157.2137,157.0024,157.1272,17376.0
2023-07-14 12:40:00,163.52,163.87,163.45,163.82,20696.0,157.0984,157.4347,157.0312,157.3866,20696.0
2023-07-14 12:50:00,163.83,163.84,163.53,163.58,22280.0,157.3963,157.4059,157.108,157.1561,22280.0
2023-07-14 13:00:00,163.63,163.85,163.6,163.8,19022.0,157.2041,157.4155,157.1753,157.3674,19022.0
2023-07-14 13:10:00,163.8,163.94,163.73,163.79,23941.0,157.3674,157.5019,157.3002,157.3578,23941.0
2023-07-14 13:20:00,163.78,164.03,163.78,163.9,71532.0,157.3482,157.5884,157.3482,157.4635,71532.0
2023-07-14 13:30:00,163.88,163.91,163.68,163.68,22664.0,157.4443,157.4731,157.2521,157.2521,22664.0
2023-07-14 13:40:00,163.7,163.74,163.47,163.57,15226.0,157.2714,157.3098,157.0504,157.1465,15226.0
2023-07-14 13:50:00,163.55,163.55,163.19,163.27,43990.0,157.1272,157.1272,156.7814,156.8582,43990.0
2023-07-14 14:00:00,163.25,163.35,163.13,163.35,21862.0,156.839,156.9351,156.7237,156.9351,21862.0
2023-07-14 14:10:00,163.34,163.62,163.31,163.57,28139.0,156.9255,157.1945,156.8967,157.1465,28139.0
2023-07-14 14:20:00,163.57,163.61,163.33,163.33,12574.0,157.1465,157.1849,156.9159,156.9159,12574.0
2023-07-14 14:30:00,163.36,163.63,163.32,163.34,42358.0,156.9447,157.2041,156.9063,156.9255,42358.0
2023-07-14 14:40:00,163.33,163.37,163.2,163.25,18543.0,156.9159,156.9543,156.791,156.839,18543.0
2023-07-14 14:50:00,163.26,163.44,163.18,163.39,20413.0,156.8486,157.0216,156.7718,156.9735,20413.0
2023-07-14 15:00:00,163.38,163.44,163.2,163.36,28809.0,156.9639,157.0216,156.791,156.9447,28809.0
2023-07-14 15:10:00,163.35,163.46,163.22,163.36,20975.0,156.9351,157.0408,156.8102,156.9447,20975.0
2023-07-14 15:20:00,163.36,163.36,163.03,163.13,29897.0,156.9447,156.9447,156.6277,156.7237,29897.0
2023-07-14 15:30:00,163.18,163.51,163.14,163.49,37522.0,156.7718,157.0888,156.7333,157.0696,37522.0
2023-07-14 15:40:00,163.49,163.51,163.08,163.18,67324.0,157.0696,157.0888,156.6757,156.7718,67324.0
2023-07-14 15:50:00,163.17,163.27,162.97,163.2,258983.0,156.7622,156.8582,156.57,156.791,258983.0
2023-07-17 09:30:00,162.9,163.1,161.11,161.64,78943.0,156.5028,156.6949,154.7831,155.2923,78943.0
2023-07-17 09:40:00,161.61,162.69,161.34,162.15,25869.0,155.2634,156.301,155.004,155.7822,25869.0
2023-07-17 09:50:00,162.23,163.01,162.23,162.89,21466.0,155.8591,156.6085,155.8591,156.4932,21466.0
2023-07-17 10:00:00,162.87,163.5,162.74,163.27,47273.0,156.474,157.0792,156.3491,156.8582,47273.0
2023-07-17 10:10:00,163.11,163.91,163.03,163.84,22486.0,156.7045,157.4731,156.6277,157.4059,22486.0
2023-07-17 10:20:00,163.86,163.96,163.49,163.7,32639.0,157.4251,157.5211,157.0696,157.2714,32639.0
2023-07-17 10:30:00,163.62,163.68,163.36,163.46,38499.0,157.1945,157.2521,156.9447,157.0408,38499.0
2023-07-17 10:40:00,163.47,163.79,163.44,163.49,15688.0,157.0504,157.3578,157.0216,157.0696,15688.0
2023-07-17 10:50:00,163.46,163.5,163.14,163.23,19896.0,157.0408,157.0792,156.7333,156.8198,19896.0
2023-07-17 11:00:00,163.18,163.19,162.78,162.91,20677.0,156.7718,156.7814,156.3875,156.5124,20677.0
2023-07-17 11:10:00,162.95,163.05,162.65,162.91,12569.0,156.5508,156.6469,156.2626,156.5124,12569.0
2023-07-17 11:20:00,162.91,162.91,162.68,162.79,15934.0,156.5124,156.5124,156.2914,156.3971,15934.0
2023-07-17 11:30:00,162.76,162.9,162.67,162.71,15568.0,156.3683,156.5028,156.2818,156.3202,15568.0
2023-07-17 11:40:00,162.7,162.75,162.44,162.58,15528.0,156.3106,156.3587,156.0608,156.1953,15528.0
2023-07-17 11:50:00,162.62,162.68,162.37,162.51,20046.0,156.2338,156.2914,155.9936,156.1281,20046.0
2023-07-17 12:00:00,162.53,162.59,162.43,162.5,11403.0,156.1473,156.2049,156.0512,156.1185,11403.0
2023-07-17 12:10:00,162.5,162.82,162.34,162.34,13598.0,156.1185,156.4259,155.9648,155.9648,13598.0
2023-07-17 12:20:00,162.33,162.4,162.2,162.28,14184.0,155.9552,156.0224,155.8303,155.9071,14184.0
2023-07-17 12:30:00,162.25,162.46,162.11,162.42,16634.0,155.8783,156.0801,155.7438,156.0416,16634.0
2023-07-17 12:40:00,162.45,162.6,162.11,162.11,13943.0,156.0704,156.2146,155.7438,155.7438,13943.0
2023-07-17 12:50:00,162.13,162.24,161.96,162.17,12135.0,155.763,155.8687,155.5997,155.8014,12135.0
2023-07-17 13:00:00,162.16,162.16,161.87,161.89,11771.0,155.7918,155.7918,155.5132,155.5324,11771.0
2023-07-17 13:10:00,161.89,161.99,161.79,161.81,11932.0,155.5324,155.6285,155.4364,155.4556,11932.0
2023-07-17 13:20:00,161.75,162.33,161.75,162.14,24693.0,155.3979,155.9552,155.3979,155.7726,24693.0
2023-07-17 13:30:00,162.11,162.12,161.62,161.62,23699.0,155.7438,155.7534,155.273,155.273,23699.0
2023-07-17 13:40:00,161.6,161.64,161.33,161.45,31495.0,155.2538,155.2923,154.9944,155.1097,31495.0
2023-07-17 13:50:00,161.47,161.68,161.45,161.61,10277.0,155.1289,155.3307,155.1097,155.2634,10277.0
2023-07-17 14:00:00,161.63,161.79,161.63,161.76,12467.0,155.2826,155.4364,155.2826,155.4075,12467.0
2023-07-17 14:10:00,161.73,161.77,161.28,161.28,35573.0,155.3787,155.4172,154.9464,154.9464,35573.0
2023-07-17 14:20:00,161.3,161.57,161.27,161.4,19139.0,154.9656,155.225,154.9368,155.0617,19139.0
2023-07-17 14:30:00,161.41,161.42,161.15,161.22,19781.0,155.0713,155.0809,154.8215,154.8887,19781.0
2023-07-17 14:40:00,161.19,161.58,161.19,161.57,19477.0,154.8599,155.2346,154.8599,155.225,19477.0
2023-07-17 14:50:00,161.57,161.76,161.57,161.68,11230.0,155.225,155.4075,155.225,155.3307,11230.0
2023-07-17 15:00:00,161.65,161.71,161.02,161.13,68591.0,155.3019,155.3595,154.6966,154.8023,68591.0
2023-07-17 15:10:00,161.13,161.36,161.11,161.28,36415.0,154.8023,155.0233,154.7831,154.9464,36415.0
2023-07-17 15:20:00,161.28,161.37,161.16,161.31,33809.0,154.9464,155.0329,154.8311,154.9752,33809.0
2023-07-17 15:30:00,161.3,161.48,161.15,161.46,38862.0,154.9656,155.1385,154.8215,155.1193,38862.0
2023-07-17 15:40:00,161.47,161.48,161.21,161.45,72835.0,155.1289,155.1385,154.8791,155.1097,72835.0
2023-07-17 15:50:00,161.42,161.43,160.94,161.1,189802.0,155.0809,155.0905,154.6197,154.7735,189802.0
2023-07-18 09:30:00,162.08,163.35,161.33,162.89,62791.0,155.715,156.9351,154.9944,156.4932,62791.0
2023-07-18 09:40:00,162.99,164.34,162.63,164.11,77021.0,156.5892,157.8862,156.2434,157.6653,77021.0
2023-07-18 09:50:00,164.2,164.43,163.75,163.83,59002.0,157.7517,157.9727,157.3194,157.3963,59002.0
2023-07-18 10:00:00,163.75,164.39,163.58,164.26,70729.0,157.3194,157.9343,157.1561,157.8094,70729.0
2023-07-18 10:10:00,164.28,164.93,164.11,164.15,59548.0,157.8286,158.4531,157.6653,157.7037,59548.0
2023-07-18 10:20:00,164.22,164.22,163.79,164.03,20634.0,157.7709,157.7709,157.3578,157.5884,20634.0
2023-07-18 10:30:00,164.02,164.16,163.79,163.88,18336.0,157.5788,157.7133,157.3578,157.4443,18336.0
2023-07-18 10:40:00,163.99,164.0,163.61,163.61,6885.0,157.55,157.5596,157.1849,157.1849,6885.0
2023-07-18 10:50:00,163.58,164.08,163.55,164.08,26738.0,157.1561,157.6364,157.1272,157.6364,26738.0
2023-07-18 11:00:00,164.05,164.35,164.0,164.3,16584.0,157.6076,157.8958,157.5596,157.8478,16584.0
2023-07-18 11:10:00,164.3,164.38,164.06,164.13,22446.0,157.8478,157.9247,157.6172,157.6845,22446.0
2023-07-18 11:20:00,164.12,164.4,164.1,164.4,13721.0,157.6749,157.9439,157.6556,157.9439,13721.0
2023-07-18 11:30:00,164.4,164.43,164.1,164.2,18648.0,157.9439,157.9727,157.6556,157.7517,18648.0
2023-07-18 11:40:00,164.25,164.27,164.08,164.21,44440.0,157.7998,157.819,157.6364,157.7613,44440.0
2023-07-18 11:50:00,164.25,164.29,164.09,164.21,18538.0,157.7998,157.8382,157.646,157.7613,18538.0
2023-07-18 12:00:00,164.21,164.21,163.23,163.5,27336.0,157.7613,157.7613,156.8198,157.0792,27336.0
2023-07-18 12:10:00,163.5,163.58,163.34,163.42,34429.0,157.0792,157.1561,156.9255,157.0024,34429.0
2023-07-18 12:20:00,163.45,163.47,162.84,162.97,47322.0,157.0312,157.0504,156.4451,156.57,47322.0
2023-07-18 12:30:00,162.98,163.01,162.71,162.77,79989.0,156.5796,156.6085,156.3202,156.3779,79989.0
2023-07-18 12:40:00,162.74,163.01,162.74,162.99,26205.0,156.3491,156.6085,156.3491,156.5892,26205.0
2023-07-18 12:50:00,163.0,163.39,163.0,163.19,10671.0,156.5988,156.9735,156.5988,156.7814,10671.0
2023-07-18 13:00:00,163.18,163.26,163.08,163.19,7432.0,156.7718,156.8486,156.6757,156.7814,7432.0
2023-07-18 13:10:00,163.22,163.62,163.18,163.62,15317.0,156.8102,157.1945,156.7718,157.1945,15317.0
2023-07-18 13:20:00,163.56,163.85,163.52,163.72,18141.0,157.1369,157.4155,157.0984,157.2906,18141.0
2023-07-18 13:30:00,163.71,163.72,163.53,163.59,19796.0,157.281,157.2906,157.108,157.1657,19796.0
2023-07-18 13:40:00,163.57,163.75,163.55,163.74,42210.0,157.1465,157.3194,157.1272,157.3098,42210.0
2023-07-18 13:50:00,163.73,163.99,163.72,163.91,23103.0,157.3002,157.55,157.2906,157.4731,23103.0
2023-07-18 14:00:00,163.95,164.04,163.85,163.9,12876.0,157.5115,157.598,157.4155,157.4635,12876.0
2023-07-18 14:10:00,163.9,163.9,163.2,163.21,31863.0,157.4635,157.4635,156.791,156.8006,31863.0
2023-07-18 14:20:00,163.21,163.21,162.8,163.19,38463.0,156.8006,156.8006,156.4067,156.7814,38463.0
2023-07-18 14:30:00,163.14,163.21,162.61,162.65,15717.0,156.7333,156.8006,156.2242,156.2626,15717.0
2023-07-18 14:40:00,162.63,162.87,162.53,162.83,13260.0,156.2434,156.474,156.1473,156.4355,13260.0
2023-07-18 14:50:00,162.86,162.95,162.69,162.77,18817.0,156.4643,156.5508,156.301,156.3779,18817.0
2023-07-18 15:00:00,162.74,162.83,162.62,162.78,22934.0,156.3491,156.4355,156.2338,156.3875,22934.0
2023-07-18 15:10:00,162.79,163.18,162.77,163.15,56775.0,156.3971,156.7718,156.3779,156.743,56775.0
2023-07-18 15:20:00,163.12,163.5,163.1,163.5,35818.0,156.7141,157.0792,156.6949,157.0792,35818.0
2023-07-18 15:30:00,163.47,163.73,163.38,163.63,58783.0,157.0504,157.3002,156.9639,157.2041,58783.0
2023-07-18 15:40:00,163.63,163.96,163.58,163.96,57883.0,157.2041,157.5211,157.1561,157.5211,57883.0
2023-07-18 15:50:00,163.92,164.59,163.81,164.53,292882.0,157.4827,158.1264,157.377,158.0688,292882.0
2023-07-19 09:30:00,165.71,165.87,163.87,163.89,44260.0,159.2024,159.3561,157.4347,157.4539,44260.0
2023-07-19 09:40:00,163.84,164.29,163.69,164.16,48008.0,157.4059,157.8382,157.2618,157.7133,48008.0
2023-07-19 09:50:00,164.25,165.0,164.23,164.93,16941.0,157.7998,158.5203,157.7805,158.4531,16941.0
2023-07-19 10:00:00,164.86,165.05,164.45,165.04,15188.0,158.3858,158.5683,157.9919,158.5587,15188.0
2023-07-19 10:10:00,165.1,165.48,165.03,165.36,14954.0,158.6164,158.9815,158.5491,158.8662,14954.0
2023-07-19 10:20:00,165.35,165.61,165.25,165.52,16655.0,158.8566,159.1064,158.7605,159.0199,16655.0
2023-07-19 10:30:00,165.48,165.61,164.91,164.99,13675.0,158.9815,159.1064,158.4338,158.5107,13675.0
2023-07-19 10:40:00,164.94,164.97,164.45,164.5,11027.0,158.4627,158.4915,157.9919,158.0399,11027.0
2023-07-19 10:50:00,164.51,164.64,164.18,164.25,14446.0,158.0495,158.1744,157.7325,157.7998,14446.0
2023-07-19 11:00:00,164.27,164.78,164.25,164.75,24645.0,157.819,158.3089,157.7998,158.2801,24645.0
2023-07-19 11:10:00,164.78,164.99,164.69,164.92,33103.0,158.3089,158.5107,158.2225,158.4434,33103.0
2023-07-19 11:20:00,164.93,165.0,164.89,164.92,14927.0,158.4531,158.5203,158.4146,158.4434,14927.0
2023-07-19 11:30:00,165.0,165.05,164.79,164.98,16901.0,158.5203,158.5683,158.3186,158.5011,16901.0
2023-07-19 11:40:00,164.97,165.09,164.88,164.89,13024.0,158.4915,158.6068,158.405,158.4146,13024.0
2023-07-19 11:50:00,164.83,164.94,164.7,164.92,12123.0,158.357,158.4627,158.2321,158.4434,12123.0
2023-07-19 12:00:00,164.91,165.24,164.86,165.04,17742.0,158.4338,158.7509,158.3858,158.5587,17742.0
2023-07-19 12:10:00,165.03,165.35,164.96,165.18,28455.0,158.5491,158.8566,158.4819,158.6932,28455.0
2023-07-19 12:20:00,165.16,165.51,165.12,165.48,26745.0,158.674,159.0103,158.6356,158.9815,26745.0
2023-07-19 12:30:00,165.5,165.5,165.09,165.09,13380.0,159.0007,159.0007,158.6068,158.6068,13380.0
2023-07-19 12:40:00,165.12,165.19,165.02,165.19,11360.0,158.6356,158.7028,158.5395,158.7028,11360.0
2023-07-19 12:50:00,165.19,165.23,165.01,165.23,11623.0,158.7028,158.7413,158.5299,158.7413,11623.0
2023-07-19 13:00:00,165.24,165.7,165.24,165.67,30227.0,158.7509,159.1928,158.7509,159.164,30227.0
2023-07-19 13:10:00,165.68,165.94,165.62,165.69,21771.0,159.1736,159.4234,159.116,159.1832,21771.0
2023-07-19 13:20:00,165.69,165.7,165.32,165.61,17014.0,159.1832,159.1928,158.8277,159.1064,17014.0
2023-07-19 13:30:00,165.59,165.74,165.5,165.74,22661.0,159.0871,159.2312,159.0007,159.2312,22661.0
2023-07-19 13:40:00,165.74,165.8,165.47,165.47,13596.0,159.2312,159.2889,158.9718,158.9718,13596.0
2023-07-19 13:50:00,165.52,165.52,165.35,165.44,19743.0,159.0199,159.0199,158.8566,158.943,19743.0
2023-07-19 14:00:00,165.47,165.6,165.43,165.45,31558.0,158.9718,159.0967,158.9334,158.9526,31558.0
2023-07-19 14:10:00,165.44,165.62,165.42,165.62,30522.0,158.943,159.116,158.9238,159.116,30522.0
2023-07-19 14:20:00,165.61,165.9,165.61,165.87,28443.0,159.1064,159.385,159.1064,159.3561,28443.0
2023-07-19 14:30:00,165.89,166.27,165.86,166.22,278604.0,159.3754,159.7404,159.3465,159.6924,278604.0
2023-07-19 14:40:00,166.25,166.44,166.1,166.16,22282.0,159.7212,159.9038,159.5771,159.6348,22282.0
2023-07-19 14:50:00,166.16,166.32,166.0,166.24,27028.0,159.6348,159.7885,159.481,159.7116,27028.0
2023-07-19 15:00:00,166.22,166.44,166.21,166.43,29383.0,159.6924,159.9038,159.6828,159.8941,29383.0
2023-07-19 15:10:00,166.4,166.5,166.15,166.22,51079.0,159.8653,159.9614,159.6251,159.6924,51079.0
2023-07-19 15:20:00,166.23,166.3,166.11,166.14,33318.0,159.702,159.7693,159.5867,159.6155,33318.0
2023-07-19 15:30:00,166.14,166.44,165.96,166.4,56796.0,159.6155,159.9038,159.4426,159.8653,56796.0
2023-07-19 15:40:00,166.42,166.52,166.25,166.25,69319.0,159.8845,159.9806,159.7212,159.7212,69319.0
2023-07-19 15:50:00,166.27,166.46,166.16,166.25,162041.0,159.7404,159.923,159.6348,159.7212,162041.0
2023-07-20 09:30:00,166.98,167.28,166.06,166.5,50433.0,160.4225,160.7108,159.5387,159.9614,50433.0
2023-07-20 09:40:00,166.48,166.73,166.03,166.24,18417.0,159.9422,160.1824,159.5099,159.7116,18417.0
2023-07-20 09:50:00,166.33,166.99,166.22,166.99,21140.0,159.7981,160.4322,159.6924,160.4322,21140.0
2023-07-20 10:00:00,167.01,167.5,166.82,167.21,27786.0,160.4514,160.9221,160.2688,160.6435,27786.0
2023-07-20 10:10:00,167.25,167.56,167.18,167.46,19588.0,160.6819,160.9798,160.6147,160.8837,19588.0
2023-07-20 10:20:00,167.47,167.73,167.42,167.58,20003.0,160.8933,161.1431,160.8453,160.999,20003.0
2023-07-20 10:30:00,167.51,167.89,167.37,167.86,70576.0,160.9317,161.2968,160.7972,161.268,70576.0
2023-07-20 10:40:00,167.87,167.96,167.29,167.34,43169.0,161.2776,161.3641,160.7204,160.7684,43169.0
2023-07-20 10:50:00,167.29,168.0,167.25,167.99,31046.0,160.7204,161.4025,160.6819,161.3929,31046.0
2023-07-20 11:00:00,167.99,168.16,167.75,168.02,32954.0,161.3929,161.5562,161.1623,161.4217,32954.0
2023-07-20 11:10:00,168.0,168.4,167.99,168.14,25834.0,161.4025,161.7868,161.3929,161.537,25834.0
2023-07-20 11:20:00,168.17,168.45,168.05,168.34,24932.0,161.5658,161.8348,161.4505,161.7291,24932.0
2023-07-20 11:30:00,168.33,168.58,168.15,168.58,26841.0,161.7195,161.9597,161.5466,161.9597,26841.0
2023-07-20 11:40:00,168.58,168.58,168.14,168.24,24380.0,161.9597,161.9597,161.537,161.6331,24380.0
2023-07-20 11:50:00,168.25,168.37,168.1,168.3,37275.0,161.6427,161.758,161.4986,161.6907,37275.0
2023-07-20 12:00:00,168.3,168.5,168.21,168.44,17074.0,161.6907,161.8829,161.6042,161.8252,17074.0
2023-07-20 12:10:00,168.44,168.66,168.35,168.53,20701.0,161.8252,162.0366,161.7387,161.9117,20701.0
2023-07-20 12:20:00,168.49,168.83,168.39,168.78,20566.0,161.8733,162.1999,161.7772,162.1519,20566.0
2023-07-20 12:30:00,168.78,168.87,168.66,168.69,16457.0,162.1519,162.2383,162.0366,162.0654,16457.0
2023-07-20 12:40:00,168.7,168.89,168.65,168.75,22786.0,162.075,162.2575,162.027,162.123,22786.0
2023-07-20 12:50:00,168.75,168.85,168.51,168.81,23747.0,162.123,162.2191,161.8925,162.1807,23747.0
2023-07-20 13:00:00,168.81,169.04,168.77,168.91,17060.0,162.1807,162.4017,162.1423,162.2768,17060.0
2023-07-20 13:10:00,168.93,169.49,168.93,169.44,37324.0,162.296,162.834,162.296,162.7859,37324.0
2023-07-20 13:20:00,169.42,169.57,169.32,169.48,26413.0,162.7667,162.9108,162.6707,162.8244,26413.0
2023-07-20 13:30:00,169.53,169.67,169.37,169.63,35641.0,162.8724,163.0069,162.7187,162.9685,35641.0
2023-07-20 13:40:00,169.65,169.85,169.58,169.62,33853.0,162.9877,163.1798,162.9204,162.9589,33853.0
2023-07-20 13:50:00,169.62,169.72,169.27,169.34,661557.0,162.9589,163.0549,162.6226,162.6899,661557.0
2023-07-20 14:00:00,169.35,169.49,169.06,169.4,28942.0,162.6995,162.834,162.4209,162.7475,28942.0
2023-07-20 14:10:00,169.4,169.57,169.26,169.32,24560.0,162.7475,162.9108,162.613,162.6707,24560.0
2023-07-20 14:20:00,169.28,169.45,169.04,169.39,27648.0,162.6322,162.7956,162.4017,162.7379,27648.0
2023-07-20 14:30:00,169.42,169.66,169.32,169.56,24259.0,162.7667,162.9973,162.6707,162.9012,24259.0
2023-07-20 14:40:00,169.53,169.82,169.4,169.59,24235.0,162.8724,163.151,162.7475,162.9301,24235.0
2023-07-20 14:50:00,169.61,169.84,169.61,169.74,22677.0,162.9493,163.1702,162.9493,163.0742,22677.0
2023-07-20 15:00:00,169.75,169.9,169.66,169.88,36047.0,163.0838,163.2279,162.9973,163.2087,36047.0
2023-07-20 15:10:00,169.88,169.95,169.76,169.8,26667.0,163.2087,163.2759,163.0934,163.1318,26667.0
2023-07-20 15:20:00,169.8,169.89,169.22,169.22,32647.0,163.1318,163.2183,162.5746,162.5746,32647.0
2023-07-20 15:30:00,169.22,169.3,168.42,168.53,51486.0,162.5746,162.6514,161.806,161.9117,51486.0
2023-07-20 15:40:00,168.52,168.7,168.34,168.64,47806.0,161.9021,162.075,161.7291,162.0174,47806.0
2023-07-20 15:50:00,168.69,168.86,168.56,168.8,132549.0,162.0654,162.2287,161.9405,162.1711,132549.0
2023-07-21 09:30:00,168.24,169.12,167.9,168.78,58223.0,161.6331,162.4785,161.3064,162.1519,58223.0
2023-07-21 09:40:00,168.51,168.51,166.26,166.77,43898.0,161.8925,161.8925,159.7308,160.2208,43898.0
2023-07-21 09:50:00,166.84,167.45,166.74,166.89,39085.0,160.288,160.8741,160.192,160.3361,39085.0
2023-07-21 10:00:00,166.9,167.05,166.0,166.19,49802.0,160.3457,160.4898,159.481,159.6636,49802.0
2023-07-21 10:10:00,166.24,166.49,166.04,166.23,46921.0,159.7116,159.9518,159.5195,159.702,46921.0
2023-07-21 10:20:00,166.26,166.55,166.13,166.5,23740.0,159.7308,160.0094,159.6059,159.9614,23740.0
2023-07-21 10:30:00,166.51,166.9,166.44,166.8,25186.0,159.971,160.3457,159.9038,160.2496,25186.0
2023-07-21 10:40:00,166.75,166.9,166.6,166.71,28603.0,160.2016,160.3457,160.0575,160.1632,28603.0
2023-07-21 10:50:00,166.73,167.24,166.6,166.96,28199.0,160.1824,160.6723,160.0575,160.4033,28199.0
2023-07-21 11:00:00,166.91,167.49,166.91,167.14,26054.0,160.3553,160.9125,160.3553,160.5763,26054.0
2023-07-21 11:10:00,167.17,167.25,166.47,166.63,51766.0,160.6051,160.6819,159.9326,160.0863,51766.0
2023-07-21 11:20:00,166.6,166.7,166.3,166.56,63858.0,160.0575,160.1535,159.7693,160.019,63858.0
2023-07-21 11:30:00,166.56,166.81,166.49,166.57,21385.0,160.019,160.2592,159.9518,160.0287,21385.0
2023-07-21 11:40:00,166.59,166.93,166.48,166.86,56300.0,160.0479,160.3745,159.9422,160.3073,56300.0
2023-07-21 11:50:00,166.84,166.92,166.68,166.8,27447.0,160.288,160.3649,160.1343,160.2496,27447.0
2023-07-21 12:00:00,166.78,166.8,166.42,166.45,31297.0,160.2304,160.2496,159.8845,159.9134,31297.0
2023-07-21 12:10:00,166.39,166.56,166.22,166.5,26678.0,159.8557,160.019,159.6924,159.9614,26678.0
2023-07-21 12:20:00,166.51,166.91,166.42,166.89,28278.0,159.971,160.3553,159.8845,160.3361,28278.0
2023-07-21 12:30:00,166.88,166.94,166.74,166.78,20350.0,160.3265,160.3841,160.192,160.2304,20350.0
2023-07-21 12:40:00,166.8,166.8,166.05,166.05,40635.0,160.2496,160.2496,159.5291,159.5291,40635.0
2023-07-21 12:50:00,166.05,166.26,165.93,166.17,29321.0,159.5291,159.7308,159.4138,159.6444,29321.0
2023-07-21 13:00:00,166.14,166.56,166.09,166.55,19501.0,159.6155,160.019,159.5675,160.0094,19501.0
2023-07-21 13:10:00,166.56,166.58,166.25,166.25,14891.0,160.019,160.0383,159.7212,159.7212,14891.0
2023-07-21 13:20:00,166.28,166.3,166.14,166.22,19074.0,159.75,159.7693,159.6155,159.6924,19074.0
2023-07-21 13:30:00,166.19,166.37,166.18,166.33,19398.0,159.6636,159.8365,159.654,159.7981,19398.0
2023-07-21 13:40:00,166.34,166.48,166.26,166.33,15270.0,159.8077,159.9422,159.7308,159.7981,15270.0
2023-07-21 13:50:00,166.33,166.57,166.29,166.32,16590.0,159.7981,160.0287,159.7596,159.7885,16590.0
2023-07-21 14:00:00,166.31,166.34,166.16,166.16,20557.0,159.7789,159.8077,159.6348,159.6348,20557.0
2023-07-21 14:10:00,166.16,166.47,166.09,166.47,25344.0,159.6348,159.9326,159.5675,159.9326,25344.0
2023-07-21 14:20:00,166.48,166.84,166.46,166.84,12836.0,159.9422,160.288,159.923,160.288,12836.0
2023-07-21 14:30:00,166.84,166.98,166.82,166.95,37336.0,160.288,160.4225,160.2688,160.3937,37336.0
2023-07-21 14:40:00,166.95,167.18,166.9,167.18,12939.0,160.3937,160.6147,160.3457,160.6147,12939.0
2023-07-21 14:50:00,167.15,167.48,167.15,167.48,14310.0,160.5859,160.9029,160.5859,160.9029,14310.0
2023-07-21 15:00:00,167.45,167.77,167.45,167.7,33828.0,160.8741,161.1815,160.8741,161.1143,33828.0
2023-07-21 15:10:00,167.73,167.97,167.6,167.94,18719.0,161.1431,161.3737,161.0182,161.3448,18719.0
2023-07-21 15:20:00,167.94,167.96,167.71,167.96,15986.0,161.3448,161.3641,161.1239,161.3641,15986.0
2023-07-21 15:30:00,167.96,168.1,167.55,167.6,48732.0,161.3641,161.4986,160.9702,161.0182,48732.0
2023-07-21 15:40:00,167.6,167.95,167.52,167.59,78292.0,161.0182,161.3545,160.9413,161.0086,78292.0
2023-07-21 15:50:00,167.61,167.71,166.97,167.04,253396.0,161.0278,161.1239,160.4129,160.4802,253396.0
2023-07-24 09:30:00,168.79,168.79,167.88,168.29,67960.0,162.1615,162.1615,161.2872,161.6811,67960.0
2023-07-24 09:40:00,168.13,168.56,167.23,167.34,17804.0,161.5274,161.9405,160.6627,160.7684,17804.0
2023-07-24 09:50:00,167.32,167.63,167.05,167.46,19592.0,160.7492,161.047,160.4898,160.8837,19592.0
2023-07-24 10:00:00,167.48,167.71,166.74,166.99,31286.0,160.9029,161.1239,160.192,160.4322,31286.0
2023-07-24 10:10:00,167.1,167.36,166.91,167.27,24049.0,160.5378,160.7876,160.3553,160.7012,24049.0
2023-07-24 10:20:00,167.28,167.45,166.87,167.08,34209.0,160.7108,160.8741,160.3169,160.5186,34209.0
2023-07-24 10:30:00,167.09,167.51,167.09,167.44,27502.0,160.5282,160.9317,160.5282,160.8645,27502.0
2023-07-24 10:40:00,167.4,167.4,167.07,167.28,21765.0,160.8261,160.8261,160.509,160.7108,21765.0
2023-07-24 10:50:00,167.34,167.5,167.04,167.5,23840.0,160.7684,160.9221,160.4802,160.9221,23840.0
2023-07-24 11:00:00,167.5,167.81,167.44,167.55,17251.0,160.9221,161.22,160.8645,160.9702,17251.0
2023-07-24 11:10:00,167.57,167.67,167.36,167.42,15635.0,160.9894,161.0855,160.7876,160.8453,15635.0
2023-07-24 11:20:00,167.41,167.93,167.39,167.93,16217.0,160.8357,161.3352,160.8164,161.3352,16217.0
2023-07-24 11:30:00,167.89,168.46,167.85,168.39,16365.0,161.2968,161.8444,161.2584,161.7772,16365.0
2023-07-24 11:40:00,168.35,168.51,168.29,168.5,34417.0,161.7387,161.8925,161.6811,161.8829,34417.0
2023-07-24 11:50:00,168.48,168.71,168.29,168.47,16578.0,161.8636,162.0846,161.6811,161.854,16578.0
2023-07-24 12:00:00,168.49,168.51,168.22,168.28,50465.0,161.8733,161.8925,161.6139,161.6715,50465.0
2023-07-24 12:10:00,168.24,168.24,167.87,167.93,17702.0,161.6331,161.6331,161.2776,161.3352,17702.0
2023-07-24 12:20:00,167.94,168.21,167.92,168.21,13165.0,161.3448,161.6042,161.3256,161.6042,13165.0
2023-07-24 12:30:00,168.19,168.38,168.0,168.03,39816.0,161.585,161.7676,161.4025,161.4313,39816.0
2023-07-24 12:40:00,168.02,168.28,167.91,168.2,31940.0,161.4217,161.6715,161.316,161.5946,31940.0
2023-07-24 12:50:00,168.24,168.24,168.11,168.19,5732.0,161.6331,161.6331,161.5082,161.585,5732.0
2023-07-24 13:00:00,168.16,168.41,168.16,168.4,15218.0,161.5562,161.7964,161.5562,161.7868,15218.0
2023-07-24 13:10:00,168.39,168.45,167.93,168.08,21627.0,161.7772,161.8348,161.3352,161.4794,21627.0
2023-07-24 13:20:00,168.06,168.14,167.87,167.95,15924.0,161.4601,161.537,161.2776,161.3545,15924.0
2023-07-24 13:30:00,167.94,168.09,167.79,167.9,20355.0,161.3448,161.489,161.2007,161.3064,20355.0
2023-07-24 13:40:00,167.87,168.14,167.84,168.13,10860.0,161.2776,161.537,161.2488,161.5274,10860.0
2023-07-24 13:50:00,168.11,168.2,168.07,168.18,18264.0,161.5082,161.5946,161.4697,161.5754,18264.0
2023-07-24 14:00:00,168.18,168.62,168.15,168.59,19713.0,161.5754,161.9981,161.5466,161.9693,19713.0
2023-07-24 14:10:00,168.57,168.73,168.09,168.21,42982.0,161.9501,162.1038,161.489,161.6042,42982.0
2023-07-24 14:20:00,168.21,168.24,167.99,168.18,13335.0,161.6042,161.6331,161.3929,161.5754,13335.0
2023-07-24 14:30:00,168.18,168.3,167.81,168.1,33146.0,161.5754,161.6907,161.22,161.4986,33146.0
2023-07-24 14:40:00,168.1,168.22,167.88,167.97,25980.0,161.4986,161.6139,161.2872,161.3737,25980.0
2023-07-24 14:50:00,167.97,168.04,167.9,167.99,21436.0,161.3737,161.4409,161.3064,161.3929,21436.0
2023-07-24 15:00:00,167.99,168.04,167.87,167.87,26095.0,161.3929,161.4409,161.2776,161.2776,26095.0
2023-07-24 15:10:00,167.89,167.93,167.57,167.58,12652.0,161.2968,161.3352,160.9894,160.999,12652.0
2023-07-24 15:20:00,167.58,167.65,167.37,167.39,43783.0,160.999,161.0662,160.7972,160.8164,43783.0
2023-07-24 15:30:00,167.41,167.91,167.41,167.87,69086.0,160.8357,161.316,160.8357,161.2776,69086.0
2023-07-24 15:40:00,167.88,167.91,167.58,167.61,72773.0,161.2872,161.316,160.999,161.0278,72773.0
2023-07-24 15:50:00,167.59,167.82,167.53,167.63,140266.0,161.0086,161.2296,160.951,161.047,140266.0
2023-07-25 09:30:00,167.92,167.92,166.77,166.96,61840.0,161.3256,161.3256,160.2208,160.4033,61840.0
2023-07-25 09:40:00,166.9,166.9,164.63,164.73,96094.0,160.3457,160.3457,158.1648,158.2609,96094.0
2023-07-25 09:50:00,164.76,164.87,163.11,163.4,259204.0,158.2897,158.3954,156.7045,156.9831,259204.0
2023-07-25 10:00:00,163.31,164.5,163.31,163.69,86790.0,156.8967,158.0399,156.8967,157.2618,86790.0
2023-07-25 10:10:00,163.68,164.57,163.61,164.27,72416.0,157.2521,158.1072,157.1849,157.819,72416.0
2023-07-25 10:20:00,164.27,164.68,163.97,164.58,89324.0,157.819,158.2129,157.5308,158.1168,89324.0
2023-07-25 10:30:00,164.55,164.83,164.42,164.56,30660.0,158.088,158.357,157.9631,158.0976,30660.0
2023-07-25 10:40:00,164.54,164.74,164.51,164.65,19820.0,158.0784,158.2705,158.0495,158.1841,19820.0
2023-07-25 10:50:00,164.69,165.07,164.5,164.6,33050.0,158.2225,158.5876,158.0399,158.136,33050.0
2023-07-25 11:00:00,164.59,164.73,164.31,164.64,20565.0,158.1264,158.2609,157.8574,158.1744,20565.0
2023-07-25 11:10:00,164.64,164.73,164.42,164.5,12944.0,158.1744,158.2609,157.9631,158.0399,12944.0
2023-07-25 11:20:00,164.46,165.1,164.46,164.97,116436.0,158.0015,158.6164,158.0015,158.4915,116436.0
2023-07-25 11:30:00,164.94,164.97,164.59,164.62,25921.0,158.4627,158.4915,158.1264,158.1552,25921.0
2023-07-25 11:40:00,164.63,164.84,164.54,164.72,22281.0,158.1648,158.3666,158.0784,158.2513,22281.0
2023-07-25 11:50:00,164.76,164.76,164.46,164.72,61181.0,158.2897,158.2897,158.0015,158.2513,61181.0
2023-07-25 12:00:00,164.76,165.01,164.62,164.94,26991.0,158.2897,158.5299,158.1552,158.4627,26991.0
2023-07-25 12:10:00,164.97,165.13,164.83,164.83,33961.0,158.4915,158.6452,158.357,158.357,33961.0
2023-07-25 12:20:00,164.83,165.02,164.68,164.77,21407.0,158.357,158.5395,158.2129,158.2993,21407.0
2023-07-25 12:30:00,164.77,164.93,164.72,164.86,11137.0,158.2993,158.4531,158.2513,158.3858,11137.0
2023-07-25 12:40:00,164.87,165.04,164.84,164.95,19728.0,158.3954,158.5587,158.3666,158.4723,19728.0
2023-07-25 12:50:00,164.99,165.2,164.87,165.02,20998.0,158.5107,158.7125,158.3954,158.5395,20998.0
2023-07-25 13:00:00,165.03,165.1,164.8,164.87,9861.0,158.5491,158.6164,158.3282,158.3954,9861.0
2023-07-25 13:10:00,164.88,165.02,164.81,164.81,6882.0,158.405,158.5395,158.3378,158.3378,6882.0
2023-07-25 13:20:00,164.86,164.9,164.69,164.7,12395.0,158.3858,158.4242,158.2225,158.2321,12395.0
2023-07-25 13:30:00,164.71,165.22,164.69,165.03,19072.0,158.2417,158.7317,158.2225,158.5491,19072.0
2023-07-25 13:40:00,164.99,165.15,164.79,164.84,13649.0,158.5107,158.6644,158.3186,158.3666,13649.0
2023-07-25 13:50:00,164.82,164.82,164.57,164.74,32362.0,158.3474,158.3474,158.1072,158.2705,32362.0
2023-07-25 14:00:00,164.77,165.06,164.7,164.95,11995.0,158.2993,158.5779,158.2321,158.4723,11995.0
2023-07-25 14:10:00,164.89,164.96,164.72,164.72,13331.0,158.4146,158.4819,158.2513,158.2513,13331.0
2023-07-25 14:20:00,164.74,164.74,164.42,164.54,26404.0,158.2705,158.2705,157.9631,158.0784,26404.0
2023-07-25 14:30:00,164.54,164.9,164.54,164.78,14003.0,158.0784,158.4242,158.0784,158.3089,14003.0
2023-07-25 14:40:00,164.8,164.94,164.72,164.81,13219.0,158.3282,158.4627,158.2513,158.3378,13219.0
2023-07-25 14:50:00,164.81,164.89,164.66,164.84,13297.0,158.3378,158.4146,158.1937,158.3666,13297.0
2023-07-25 15:00:00,164.89,164.94,164.65,164.83,16003.0,158.4146,158.4627,158.1841,158.357,16003.0
2023-07-25 15:10:00,164.83,164.91,164.71,164.9,16161.0,158.357,158.4338,158.2417,158.4242,16161.0
2023-07-25 15:20:00,164.9,165.27,164.89,165.25,29621.0,158.4242,158.7797,158.4146,158.7605,29621.0
2023-07-25 15:30:00,165.29,165.36,165.13,165.24,54108.0,158.7989,158.8662,158.6452,158.7509,54108.0
2023-07-25 15:40:00,165.3,165.4,164.88,164.97,63908.0,158.8085,158.9046,158.405,158.4915,63908.0
2023-07-25 15:50:00,164.97,165.16,164.64,164.68,150021.0,158.4915,158.674,158.1744,158.2129,150021.0
2023-07-26 09:30:00,165.49,165.66,164.3,165.53,77308.0,158.9911,159.1544,157.8478,159.0295,77308.0
2023-07-26 09:40:00,165.55,165.67,165.12,165.37,33478.0,159.0487,159.164,158.6356,158.8758,33478.0
2023-07-26 09:50:00,165.35,165.93,165.24,165.33,25186.0,158.8566,159.4138,158.7509,158.8373,25186.0
2023-07-26 10:00:00,165.24,165.44,165.0,165.1,19693.0,158.7509,158.943,158.5203,158.6164,19693.0
2023-07-26 10:10:00,165.06,165.74,164.99,165.6,53085.0,158.5779,159.2312,158.5107,159.0967,53085.0
2023-07-26 10:20:00,165.6,165.82,165.27,165.56,36050.0,159.0967,159.3081,158.7797,159.0583,36050.0
2023-07-26 10:30:00,165.63,165.75,165.44,165.58,35633.0,159.1256,159.2409,158.943,159.0775,35633.0
2023-07-26 10:40:00,165.58,166.2,165.49,166.17,30593.0,159.0775,159.6732,158.9911,159.6444,30593.0
2023-07-26 10:50:00,166.15,166.69,166.08,166.58,74528.0,159.6251,160.1439,159.5579,160.0383,74528.0
2023-07-26 11:00:00,166.59,166.62,166.0,166.04,57001.0,160.0479,160.0767,159.481,159.5195,57001.0
2023-07-26 11:10:00,166.05,166.07,165.57,165.63,28067.0,159.5291,159.5483,159.0679,159.1256,28067.0
2023-07-26 11:20:00,165.62,165.94,165.45,165.81,14520.0,159.116,159.4234,158.9526,159.2985,14520.0
2023-07-26 11:30:00,165.8,165.86,165.4,165.55,27947.0,159.2889,159.3465,158.9046,159.0487,27947.0
2023-07-26 11:40:00,165.59,165.93,165.58,165.88,18068.0,159.0871,159.4138,159.0775,159.3657,18068.0
2023-07-26 11:50:00,165.89,165.98,165.58,165.97,31785.0,159.3754,159.4618,159.0775,159.4522,31785.0
2023-07-26 12:00:00,165.95,165.97,165.63,165.69,16916.0,159.433,159.4522,159.1256,159.1832,16916.0
2023-07-26 12:10:00,165.67,165.96,165.6,165.93,20143.0,159.164,159.4426,159.0967,159.4138,20143.0
2023-07-26 12:20:00,165.93,165.98,165.81,165.96,13639.0,159.4138,159.4618,159.2985,159.4426,13639.0
2023-07-26 12:30:00,165.95,166.04,165.77,165.98,14300.0,159.433,159.5195,159.2601,159.4618,14300.0
2023-07-26 12:40:00,165.99,166.2,165.98,166.2,31130.0,159.4714,159.6732,159.4618,159.6732,31130.0
2023-07-26 12:50:00,166.18,166.21,165.98,165.98,24449.0,159.654,159.6828,159.4618,159.4618,24449.0
2023-07-26 13:00:00,166.03,166.05,165.75,165.78,20555.0,159.5099,159.5291,159.2409,159.2697,20555.0
2023-07-26 13:10:00,165.71,165.96,165.7,165.85,17932.0,159.2024,159.4426,159.1928,159.3369,17932.0
2023-07-26 13:20:00,165.9,166.03,165.9,165.95,34211.0,159.385,159.5099,159.385,159.433,34211.0
2023-07-26 13:30:00,165.99,165.99,165.84,165.88,15067.0,159.4714,159.4714,159.3273,159.3657,15067.0
2023-07-26 13:40:00,165.85,165.86,165.58,165.6,11026.0,159.3369,159.3465,159.0775,159.0967,11026.0
2023-07-26 13:50:00,165.56,165.92,165.55,165.62,27302.0,159.0583,159.4042,159.0487,159.116,27302.0
2023-07-26 14:00:00,165.59,165.68,165.28,165.39,27982.0,159.0871,159.1736,158.7893,158.895,27982.0
2023-07-26 14:10:00,165.39,165.67,165.25,165.64,26270.0,158.895,159.164,158.7605,159.1352,26270.0
2023-07-26 14:20:00,165.61,165.89,165.51,165.86,17264.0,159.1064,159.3754,159.0103,159.3465,17264.0
2023-07-26 14:30:00,165.91,165.91,165.66,165.77,29116.0,159.3946,159.3946,159.1544,159.2601,29116.0
2023-07-26 14:40:00,165.77,165.93,165.62,165.71,29430.0,159.2601,159.4138,159.116,159.2024,29430.0
2023-07-26 14:50:00,165.75,165.87,165.66,165.69,17486.0,159.2409,159.3561,159.1544,159.1832,17486.0
2023-07-26 15:00:00,165.66,165.7,165.22,165.23,22560.0,159.1544,159.1928,158.7317,158.7413,22560.0
2023-07-26 15:10:00,165.22,165.32,164.9,164.9,24519.0,158.7317,158.8277,158.4242,158.4242,24519.0
2023-07-26 15:20:00,164.95,165.14,164.78,164.88,53325.0,158.4723,158.6548,158.3089,158.405,53325.0
2023-07-26 15:30:00,164.83,164.88,164.63,164.87,45278.0,158.357,158.405,158.1648,158.3954,45278.0
2023-07-26 15:40:00,164.88,165.14,164.63,164.66,70354.0,158.405,158.6548,158.1648,158.1937,70354.0
2023-07-26 15:50:00,164.63,164.9,164.49,164.88,200811.0,158.1648,158.4242,158.0303,158.405,200811.0
2023-07-27 09:30:00,165.02,165.76,165.0,165.66,31482.0,158.5395,159.2505,158.5203,159.1544,31482.0
2023-07-27 09:40:00,165.61,166.45,165.61,165.8,43479.0,159.1064,159.9134,159.1064,159.2889,43479.0
2023-07-27 09:50:00,165.94,166.43,165.88,166.43,18778.0,159.4234,159.8941,159.3657,159.8941,18778.0
2023-07-27 10:00:00,166.43,166.55,165.8,165.87,35688.0,159.8941,160.0094,159.2889,159.3561,35688.0
2023-07-27 10:10:00,165.87,165.88,165.23,165.26,12838.0,159.3561,159.3657,158.7413,158.7701,12838.0
2023-07-27 10:20:00,165.21,165.69,165.1,165.23,28815.0,158.7221,159.1832,158.6164,158.7413,28815.0
2023-07-27 10:30:00,165.25,165.83,165.11,165.74,33296.0,158.7605,159.3177,158.626,159.2312,33296.0
2023-07-27 10:40:00,165.69,166.23,165.58,166.23,31932.0,159.1832,159.702,159.0775,159.702,31932.0
2023-07-27 10:50:00,166.24,167.93,166.24,167.93,74937.0,159.7116,161.3352,159.7116,161.3352,74937.0
2023-07-27 11:00:00,167.93,168.21,167.72,168.21,53299.0,161.3352,161.6042,161.1335,161.6042,53299.0
2023-07-27 11:10:00,168.2,169.08,168.08,169.08,49242.0,161.5946,162.4401,161.4794,162.4401,49242.0
2023-07-27 11:20:00,169.03,169.88,169.03,169.71,99043.0,162.392,163.2087,162.392,163.0453,99043.0
2023-07-27 11:30:00,169.72,170.74,169.72,170.28,55362.0,163.0549,164.0349,163.0549,163.593,55362.0
2023-07-27 11:40:00,170.2,171.16,170.2,171.03,52814.0,163.5161,164.4384,163.5161,164.3135,52814.0
2023-07-27 11:50:00,171.03,172.11,171.01,171.97,89159.0,164.3135,165.3511,164.2943,165.2166,89159.0
2023-07-27 12:00:00,171.98,172.05,171.07,172.04,137658.0,165.2262,165.2934,164.3519,165.2838,137658.0
2023-07-27 12:10:00,172.02,172.77,171.97,172.64,130780.0,165.2646,165.9852,165.2166,165.8603,130780.0
2023-07-27 12:20:00,172.57,172.99,172.41,172.92,48711.0,165.793,166.1965,165.6393,166.1293,48711.0
2023-07-27 12:30:00,172.94,173.47,172.85,173.32,55465.0,166.1485,166.6577,166.062,166.5136,55465.0
2023-07-27 12:40:00,173.43,173.43,172.47,172.72,63048.0,166.6193,166.6193,165.697,165.9371,63048.0
2023-07-27 12:50:00,172.72,172.91,172.06,172.09,35980.0,165.9371,166.1197,165.3031,165.3319,35980.0
2023-07-27 13:00:00,172.09,172.29,171.64,171.94,41698.0,165.3319,165.524,164.8995,165.1878,41698.0
2023-07-27 13:10:00,171.91,171.97,170.98,171.22,38178.0,165.1589,165.2166,164.2655,164.496,38178.0
2023-07-27 13:20:00,171.15,171.3,171.01,171.11,25877.0,164.4288,164.5729,164.2943,164.3904,25877.0
2023-07-27 13:30:00,171.11,171.11,170.56,170.59,25878.0,164.3904,164.3904,163.862,163.8908,25878.0
2023-07-27 13:40:00,170.62,170.63,170.15,170.15,35739.0,163.9196,163.9292,163.4681,163.4681,35739.0
2023-07-27 13:50:00,170.14,170.42,169.81,170.28,73782.0,163.4585,163.7275,163.1414,163.593,73782.0
2023-07-27 14:00:00,170.25,170.29,169.88,170.29,20654.0,163.5641,163.6026,163.2087,163.6026,20654.0
2023-07-27 14:10:00,170.3,170.33,169.72,169.78,22226.0,163.6122,163.641,163.0549,163.1126,22226.0
2023-07-27 14:20:00,169.84,170.05,169.74,169.93,19771.0,163.1702,163.372,163.0742,163.2567,19771.0
2023-07-27 14:30:00,169.88,169.92,169.07,169.1,28942.0,163.2087,163.2471,162.4305,162.4593,28942.0
2023-07-27 14:40:00,169.1,169.13,168.84,168.89,31433.0,162.4593,162.4881,162.2095,162.2575,31433.0
2023-07-27 14:50:00,168.86,169.0,168.68,168.98,17024.0,162.2287,162.3632,162.0558,162.344,17024.0
2023-07-27 15:00:00,169.01,169.02,168.76,168.91,27475.0,162.3728,162.3824,162.1326,162.2768,27475.0
2023-07-27 15:10:00,168.96,169.01,168.67,168.73,15989.0,162.3248,162.3728,162.0462,162.1038,15989.0
2023-07-27 15:20:00,168.74,168.75,168.44,168.45,22144.0,162.1134,162.123,161.8252,161.8348,22144.0
2023-07-27 15:30:00,168.46,168.5,168.1,168.14,33073.0,161.8444,161.8829,161.4986,161.537,33073.0
2023-07-27 15:40:00,168.1,168.4,168.0,168.12,52388.0,161.4986,161.7868,161.4025,161.5178,52388.0
2023-07-27 15:50:00,168.09,168.16,167.9,167.94,145439.0,161.489,161.5562,161.3064,161.3448,145439.0
2023-07-28 09:30:00,168.78,169.46,168.48,168.68,41572.0,162.1519,162.8052,161.8636,162.0558,41572.0
2023-07-28 09:40:00,168.61,169.09,168.36,168.92,20115.0,161.9885,162.4497,161.7484,162.2864,20115.0
2023-07-28 09:50:00,168.92,169.15,168.72,168.85,18535.0,162.2864,162.5073,162.0942,162.2191,18535.0
2023-07-28 10:00:00,168.79,168.91,167.82,168.04,22381.0,162.1615,162.2768,161.2296,161.4409,22381.0
2023-07-28 10:10:00,168.02,169.0,168.01,168.8,32344.0,161.4217,162.3632,161.4121,162.1711,32344.0
2023-07-28 10:20:00,168.73,169.2,168.73,168.91,15643.0,162.1038,162.5554,162.1038,162.2768,15643.0
2023-07-28 10:30:00,168.83,169.13,168.76,169.11,13632.0,162.1999,162.4881,162.1326,162.4689,13632.0
2023-07-28 10:40:00,169.05,169.8,168.99,169.7,47714.0,162.4113,163.1318,162.3536,163.0357,47714.0
2023-07-28 10:50:00,169.8,170.15,169.65,170.03,19777.0,163.1318,163.4681,162.9877,163.3528,19777.0
2023-07-28 11:00:00,170.03,170.15,169.81,170.07,23829.0,163.3528,163.4681,163.1414,163.3912,23829.0
2023-07-28 11:10:00,169.88,169.99,169.63,169.68,20809.0,163.2087,163.3143,162.9685,163.0165,20809.0
2023-07-28 11:20:00,169.75,169.97,169.69,169.7,12569.0,163.0838,163.2951,163.0261,163.0357,12569.0
2023-07-28 11:30:00,169.75,169.9,169.65,169.87,11747.0,163.0838,163.2279,162.9877,163.1991,11747.0
2023-07-28 11:40:00,169.88,170.33,169.84,170.15,21796.0,163.2087,163.641,163.1702,163.4681,21796.0
2023-07-28 11:50:00,170.1,170.21,169.93,170.21,26695.0,163.42,163.5257,163.2567,163.5257,26695.0
2023-07-28 12:00:00,170.23,170.32,169.78,170.26,134578.0,163.5449,163.6314,163.1126,163.5737,134578.0
2023-07-28 12:10:00,170.25,170.46,170.18,170.25,43111.0,163.5641,163.7659,163.4969,163.5641,43111.0
2023-07-28 12:20:00,170.2,170.39,170.2,170.33,11072.0,163.5161,163.6986,163.5161,163.641,11072.0
2023-07-28 12:30:00,170.3,170.38,170.25,170.27,14944.0,163.6122,163.689,163.5641,163.5833,14944.0
2023-07-28 12:40:00,170.3,170.34,170.11,170.24,17663.0,163.6122,163.6506,163.4296,163.5545,17663.0
2023-07-28 12:50:00,170.21,170.45,170.2,170.39,18110.0,163.5257,163.7563,163.5161,163.6986,18110.0
2023-07-28 13:00:00,170.38,170.43,170.18,170.25,15796.0,163.689,163.7371,163.4969,163.5641,15796.0
2023-07-28 13:10:00,170.29,170.4,170.27,170.37,11944.0,163.6026,163.7082,163.5833,163.6794,11944.0
2023-07-28 13:20:00,170.34,170.48,170.25,170.48,15301.0,163.6506,163.7851,163.5641,163.7851,15301.0
2023-07-28 13:30:00,170.42,170.48,170.12,170.33,15248.0,163.7275,163.7851,163.4392,163.641,15248.0
2023-07-28 13:40:00,170.33,170.42,170.18,170.18,9275.0,163.641,163.7275,163.4969,163.4969,9275.0
2023-07-28 13:50:00,170.17,170.54,170.11,170.54,24523.0,163.4873,163.8427,163.4296,163.8427,24523.0
2023-07-28 14:00:00,170.47,170.72,170.46,170.72,16383.0,163.7755,164.0157,163.7659,164.0157,16383.0
2023-07-28 14:10:00,170.72,170.8,170.62,170.71,20982.0,164.0157,164.0925,163.9196,164.0061,20982.0
2023-07-28 14:20:00,170.7,170.88,170.67,170.85,18656.0,163.9965,164.1694,163.9676,164.1406,18656.0
2023-07-28 14:30:00,170.85,171.0,170.8,170.82,27914.0,164.1406,164.2847,164.0925,164.1117,27914.0
2023-07-28 14:40:00,170.84,171.11,170.73,171.04,63399.0,164.131,164.3904,164.0253,164.3231,63399.0
2023-07-28 14:50:00,171.01,171.01,170.7,170.75,19427.0,164.2943,164.2943,163.9965,164.0445,19427.0
2023-07-28 15:00:00,170.79,171.09,170.73,170.9,33969.0,164.0829,164.3711,164.0253,164.1886,33969.0
2023-07-28 15:10:00,170.91,170.93,170.71,170.82,21326.0,164.1982,164.2174,164.0061,164.1117,21326.0
2023-07-28 15:20:00,170.83,170.86,170.54,170.62,56676.0,164.1214,164.1502,163.8427,163.9196,56676.0
2023-07-28 15:30:00,170.58,170.65,170.47,170.58,38128.0,163.8812,163.9484,163.7755,163.8812,38128.0
2023-07-28 15:40:00,170.59,170.72,170.53,170.59,52534.0,163.8908,164.0157,163.8331,163.8908,52534.0
2023-07-28 15:50:00,170.55,170.68,170.38,170.54,187953.0,163.8524,163.9772,163.689,163.8427,187953.0
2023-07-31 09:30:00,170.6,170.81,170.1,170.1,30522.0,163.9004,164.1021,163.42,163.42,30522.0
2023-07-31 09:40:00,170.2,170.36,169.74,170.26,24263.0,163.5161,163.6698,163.0742,163.5737,24263.0
2023-07-31 09:50:00,170.41,171.35,170.33,171.17,12370.0,163.7179,164.6209,163.641,164.448,12370.0
2023-07-31 10:00:00,171.22,171.35,170.9,171.3,15926.0,164.496,164.6209,164.1886,164.5729,15926.0
2023-07-31 10:10:00,171.3,171.73,171.19,171.68,21084.0,164.5729,164.986,164.4672,164.938,21084.0
2023-07-31 10:20:00,171.64,171.7,170.75,170.78,12530.0,164.8995,164.9572,164.0445,164.0733,12530.0
2023-07-31 10:30:00,170.8,170.94,170.36,170.51,10766.0,164.0925,164.227,163.6698,163.8139,10766.0
2023-07-31 10:40:00,170.52,170.61,170.27,170.52,9296.0,163.8235,163.91,163.5833,163.8235,9296.0
2023-07-31 10:50:00,170.47,170.58,169.82,169.88,13844.0,163.7755,163.8812,163.151,163.2087,13844.0
2023-07-31 11:00:00,169.92,170.21,169.81,170.09,16620.0,163.2471,163.5257,163.1414,163.4104,16620.0
2023-07-31 11:10:00,170.19,170.29,169.78,169.99,21398.0,163.5065,163.6026,163.1126,163.3143,21398.0
2023-07-31 11:20:00,169.95,170.11,169.78,170.03,6500.0,163.2759,163.4296,163.1126,163.3528,6500.0
2023-07-31 11:30:00,170.01,170.07,169.59,169.8,12888.0,163.3336,163.3912,162.9301,163.1318,12888.0
2023-07-31 11:40:00,169.74,169.85,169.62,169.75,8827.0,163.0742,163.1798,162.9589,163.0838,8827.0
2023-07-31 11:50:00,169.72,169.75,169.07,169.1,29004.0,163.0549,163.0838,162.4305,162.4593,29004.0
2023-07-31 12:00:00,169.21,169.23,168.83,168.92,12420.0,162.565,162.5842,162.1999,162.2864,12420.0
2023-07-31 12:10:00,168.86,169.25,168.75,168.75,21510.0,162.2287,162.6034,162.123,162.123,21510.0
2023-07-31 12:20:00,168.75,168.97,168.74,168.76,18995.0,162.123,162.3344,162.1134,162.1326,18995.0
2023-07-31 12:30:00,168.83,168.86,168.22,168.49,30665.0,162.1999,162.2287,161.6139,161.8733,30665.0
2023-07-31 12:40:00,168.46,168.53,168.07,168.26,28032.0,161.8444,161.9117,161.4697,161.6523,28032.0
2023-07-31 12:50:00,168.22,168.3,167.97,168.08,13243.0,161.6139,161.6907,161.3737,161.4794,13243.0
2023-07-31 13:00:00,168.05,168.21,167.97,168.12,12126.0,161.4505,161.6042,161.3737,161.5178,12126.0
2023-07-31 13:10:00,168.16,168.45,168.15,168.39,25894.0,161.5562,161.8348,161.5466,161.7772,25894.0
2023-07-31 13:20:00,168.4,168.61,168.19,168.31,13218.0,161.7868,161.9885,161.585,161.7003,13218.0
2023-07-31 13:30:00,168.33,168.45,168.31,168.42,5946.0,161.7195,161.8348,161.7003,161.806,5946.0
2023-07-31 13:40:00,168.54,168.54,168.3,168.36,10698.0,161.9213,161.9213,161.6907,161.7484,10698.0
2023-07-31 13:50:00,168.33,168.74,168.3,168.69,13512.0,161.7195,162.1134,161.6907,162.0654,13512.0
2023-07-31 14:00:00,168.69,168.89,168.53,168.53,10630.0,162.0654,162.2575,161.9117,161.9117,10630.0
2023-07-31 14:10:00,168.53,168.53,168.31,168.31,7179.0,161.9117,161.9117,161.7003,161.7003,7179.0
2023-07-31 14:20:00,168.3,168.62,168.28,168.62,9389.0,161.6907,161.9981,161.6715,161.9981,9389.0
2023-07-31 14:30:00,168.69,168.86,168.67,168.78,8234.0,162.0654,162.2287,162.0462,162.1519,8234.0
2023-07-31 14:40:00,168.82,168.92,168.75,168.88,9212.0,162.1903,162.2864,162.123,162.2479,9212.0
2023-07-31 14:50:00,168.92,169.07,168.92,169.03,8055.0,162.2864,162.4305,162.2864,162.392,8055.0
2023-07-31 15:00:00,169.03,169.18,168.95,169.05,21507.0,162.392,162.5362,162.3152,162.4113,21507.0
2023-07-31 15:10:00,169.05,169.05,168.81,168.94,9229.0,162.4113,162.4113,162.1807,162.3056,9229.0
2023-07-31 15:20:00,168.94,168.98,168.75,168.86,11167.0,162.3056,162.344,162.123,162.2287,11167.0
2023-07-31 15:30:00,168.86,168.99,168.49,168.5,20186.0,162.2287,162.3536,161.8733,161.8829,20186.0
2023-07-31 15:40:00,168.5,168.9,168.49,168.69,48816.0,161.8829,162.2671,161.8733,162.0654,48816.0
2023-07-31 15:50:00,168.68,168.9,168.62,168.86,114407.0,162.0558,162.2671,161.9981,162.2287,114407.0
2023-08-01 09:30:00,169.33,169.93,168.75,168.8,38374.0,162.6803,163.2567,162.123,162.1711,38374.0
2023-08-01 09:40:00,168.91,168.91,168.19,168.2,13885.0,162.2768,162.2768,161.585,161.5946,13885.0
2023-08-01 09:50:00,168.21,169.07,168.17,169.03,12861.0,161.6042,162.4305,161.5658,162.392,12861.0
2023-08-01 10:00:00,169.11,169.34,168.77,168.9,23304.0,162.4689,162.6899,162.1423,162.2671,23304.0
2023-08-01 10:10:00,168.89,168.89,168.73,168.85,9699.0,162.2575,162.2575,162.1038,162.2191,9699.0
2023-08-01 10:20:00,168.92,168.92,168.29,168.31,12988.0,162.2864,162.2864,161.6811,161.7003,12988.0
2023-08-01 10:30:00,168.25,168.45,168.04,168.45,20015.0,161.6427,161.8348,161.4409,161.8348,20015.0
2023-08-01 10:40:00,168.52,168.72,168.09,168.65,32092.0,161.9021,162.0942,161.489,162.027,32092.0
2023-08-01 10:50:00,168.56,168.57,168.34,168.36,26182.0,161.9405,161.9501,161.7291,161.7484,26182.0
2023-08-01 11:00:00,168.41,168.53,168.39,168.53,6582.0,161.7964,161.9117,161.7772,161.9117,6582.0
2023-08-01 11:10:00,168.51,168.59,168.36,168.39,13623.0,161.8925,161.9693,161.7484,161.7772,13623.0
2023-08-01 11:20:00,168.42,168.62,168.38,168.62,19922.0,161.806,161.9981,161.7676,161.9981,19922.0
2023-08-01 11:30:00,168.66,168.66,168.39,168.45,6886.0,162.0366,162.0366,161.7772,161.8348,6886.0
2023-08-01 11:40:00,168.45,168.73,168.39,168.73,7758.0,161.8348,162.1038,161.7772,162.1038,7758.0
2023-08-01 11:50:00,168.7,168.77,168.6,168.64,13471.0,162.075,162.1423,161.9789,162.0174,13471.0
2023-08-01 12:00:00,168.6,168.66,168.35,168.47,5542.0,161.9789,162.0366,161.7387,161.854,5542.0
2023-08-01 12:10:00,168.42,168.51,168.27,168.44,8937.0,161.806,161.8925,161.6619,161.8252,8937.0
2023-08-01 12:20:00,168.46,168.51,168.34,168.41,4977.0,161.8444,161.8925,161.7291,161.7964,4977.0
2023-08-01 12:30:00,168.33,168.45,168.33,168.44,10211.0,161.7195,161.8348,161.7195,161.8252,10211.0
2023-08-01 12:40:00,168.41,168.66,168.35,168.54,6098.0,161.7964,162.0366,161.7387,161.9213,6098.0
2023-08-01 12:50:00,168.56,168.6,168.44,168.59,6031.0,161.9405,161.9789,161.8252,161.9693,6031.0
2023-08-01 13:00:00,168.6,168.6,168.05,168.1,9414.0,161.9789,161.9789,161.4505,161.4986,9414.0
2023-08-01 13:10:00,168.09,168.13,167.89,168.09,14625.0,161.489,161.5274,161.2968,161.489,14625.0
2023-08-01 13:20:00,168.09,168.3,168.08,168.3,13597.0,161.489,161.6907,161.4794,161.6907,13597.0
2023-08-01 13:30:00,168.27,168.67,168.27,168.38,11307.0,161.6619,162.0462,161.6619,161.7676,11307.0
2023-08-01 13:40:00,168.36,168.41,168.21,168.31,6297.0,161.7484,161.7964,161.6042,161.7003,6297.0
2023-08-01 13:50:00,168.21,168.21,168.08,168.18,6367.0,161.6042,161.6042,161.4794,161.5754,6367.0
2023-08-01 14:00:00,168.16,168.63,168.16,168.61,9016.0,161.5562,162.0078,161.5562,161.9885,9016.0
2023-08-01 14:10:00,168.65,168.7,168.48,168.59,6493.0,162.027,162.075,161.8636,161.9693,6493.0
2023-08-01 14:20:00,168.65,168.65,168.41,168.47,18636.0,162.027,162.027,161.7964,161.854,18636.0
2023-08-01 14:30:00,168.5,168.62,168.45,168.6,8287.0,161.8829,161.9981,161.8348,161.9789,8287.0
2023-08-01 14:40:00,168.6,168.6,168.37,168.4,4353.0,161.9789,161.9789,161.758,161.7868,4353.0
2023-08-01 14:50:00,168.37,168.47,168.35,168.44,8127.0,161.758,161.854,161.7387,161.8252,8127.0
2023-08-01 15:00:00,168.4,168.43,168.32,168.36,8234.0,161.7868,161.8156,161.7099,161.7484,8234.0
2023-08-01 15:10:00,168.32,168.39,168.24,168.24,9765.0,161.7099,161.7772,161.6331,161.6331,9765.0
2023-08-01 15:20:00,168.25,168.3,168.1,168.29,14786.0,161.6427,161.6907,161.4986,161.6811,14786.0
2023-08-01 15:30:00,168.31,168.37,168.2,168.24,30909.0,161.7003,161.758,161.5946,161.6331,30909.0
2023-08-01 15:40:00,168.23,168.27,167.95,168.26,34384.0,161.6235,161.6619,161.3545,161.6523,34384.0
2023-08-01 15:50:00,168.23,168.58,168.05,168.44,130942.0,161.6235,161.9597,161.4505,161.8252,130942.0
2023-08-02 09:30:00,167.6,168.17,167.2,168.05,37404.0,161.0182,161.5658,160.6339,161.4505,37404.0
2023-08-02 09:40:00,168.04,168.7,167.95,168.33,16772.0,161.4409,162.075,161.3545,161.7195,16772.0
2023-08-02 09:50:00,168.52,168.66,168.1,168.2,14591.0,161.9021,162.0366,161.4986,161.5946,14591.0
2023-08-02 10:00:00,168.2,168.23,167.78,168.07,12529.0,161.5946,161.6235,161.1911,161.4697,12529.0
2023-08-02 10:10:00,168.17,168.53,168.0,168.19,18276.0,161.5658,161.9117,161.4025,161.585,18276.0
2023-08-02 10:20:00,168.13,168.3,167.74,168.22,24264.0,161.5274,161.6907,161.1527,161.6139,24264.0
2023-08-02 10:30:00,168.27,168.91,168.27,168.46,9910.0,161.6619,162.2768,161.6619,161.8444,9910.0
2023-08-02 10:40:00,168.51,168.91,168.4,168.57,14338.0,161.8925,162.2768,161.7868,161.9501,14338.0
2023-08-02 10:50:00,168.55,168.62,168.2,168.31,16600.0,161.9309,161.9981,161.5946,161.7003,16600.0
2023-08-02 11:00:00,168.24,168.55,168.1,168.21,20350.0,161.6331,161.9309,161.4986,161.6042,20350.0
2023-08-02 11:10:00,168.18,168.32,167.94,167.96,11338.0,161.5754,161.7099,161.3448,161.3641,11338.0
2023-08-02 11:20:00,167.96,168.52,167.95,168.52,43210.0,161.3641,161.9021,161.3545,161.9021,43210.0
2023-08-02 11:30:00,168.53,168.6,168.26,168.42,13727.0,161.9117,161.9789,161.6523,161.806,13727.0
2023-08-02 11:40:00,168.33,168.4,168.11,168.37,21699.0,161.7195,161.7868,161.5082,161.758,21699.0
2023-08-02 11:50:00,168.29,168.43,168.19,168.21,13544.0,161.6811,161.8156,161.585,161.6042,13544.0
2023-08-02 12:00:00,168.24,168.59,168.21,168.54,12046.0,161.6331,161.9693,161.6042,161.9213,12046.0
2023-08-02 12:10:00,168.55,169.14,168.54,169.14,20661.0,161.9309,162.4977,161.9213,162.4977,20661.0
2023-08-02 12:20:00,169.2,169.6,169.2,169.56,16331.0,162.5554,162.9397,162.5554,162.9012,16331.0
2023-08-02 12:30:00,169.53,169.88,169.49,169.74,20561.0,162.8724,163.2087,162.834,163.0742,20561.0
2023-08-02 12:40:00,169.71,170.13,169.65,169.83,18675.0,163.0453,163.4488,162.9877,163.1606,18675.0
2023-08-02 12:50:00,169.81,169.83,169.57,169.61,10754.0,163.1414,163.1606,162.9108,162.9493,10754.0
2023-08-02 13:00:00,169.61,169.69,169.32,169.34,13299.0,162.9493,163.0261,162.6707,162.6899,13299.0
2023-08-02 13:10:00,169.34,169.51,169.33,169.49,13639.0,162.6899,162.8532,162.6803,162.834,13639.0
2023-08-02 13:20:00,169.53,169.54,169.17,169.36,13892.0,162.8724,162.882,162.5265,162.7091,13892.0
2023-08-02 13:30:00,169.38,169.43,169.29,169.43,14369.0,162.7283,162.7763,162.6418,162.7763,14369.0
2023-08-02 13:40:00,169.44,169.46,169.0,169.0,13173.0,162.7859,162.8052,162.3632,162.3632,13173.0
2023-08-02 13:50:00,169.07,169.07,168.85,168.95,21315.0,162.4305,162.4305,162.2191,162.3152,21315.0
2023-08-02 14:00:00,168.93,169.11,168.89,169.0,27098.0,162.296,162.4689,162.2575,162.3632,27098.0
2023-08-02 14:10:00,168.93,169.17,168.9,169.14,14730.0,162.296,162.5265,162.2671,162.4977,14730.0
2023-08-02 14:20:00,169.11,169.13,168.61,168.62,28490.0,162.4689,162.4881,161.9885,161.9981,28490.0
2023-08-02 14:30:00,168.61,168.78,168.53,168.54,13128.0,161.9885,162.1519,161.9117,161.9213,13128.0
2023-08-02 14:40:00,168.51,168.52,168.17,168.25,19149.0,161.8925,161.9021,161.5658,161.6427,19149.0
2023-08-02 14:50:00,168.31,168.47,168.12,168.47,18109.0,161.7003,161.854,161.5178,161.854,18109.0
2023-08-02 15:00:00,168.48,168.6,168.32,168.36,9673.0,161.8636,161.9789,161.7099,161.7484,9673.0
2023-08-02 15:10:00,168.4,168.4,168.14,168.25,29073.0,161.7868,161.7868,161.537,161.6427,29073.0
2023-08-02 15:20:00,168.24,168.38,168.17,168.32,27811.0,161.6331,161.7676,161.5658,161.7099,27811.0
2023-08-02 15:30:00,168.33,168.41,168.16,168.4,20011.0,161.7195,161.7964,161.5562,161.7868,20011.0
2023-08-02 15:40:00,168.41,168.41,167.84,167.99,50019.0,161.7964,161.7964,161.2488,161.3929,50019.0
2023-08-02 15:50:00,167.98,168.28,167.74,167.88,184272.0,161.3833,161.6715,161.1527,161.2872,184272.0
2023-08-03 09:30:00,167.88,168.59,167.83,168.36,20429.0,161.2872,161.9693,161.2392,161.7484,20429.0
2023-08-03 09:40:00,168.45,168.65,167.91,168.1,7497.0,161.8348,162.027,161.316,161.4986,7497.0
2023-08-03 09:50:00,167.95,168.53,167.95,168.42,5770.0,161.3545,161.9117,161.3545,161.806,5770.0
2023-08-03 10:00:00,168.5,168.67,168.34,168.66,9795.0,161.8829,162.0462,161.7291,162.0366,9795.0
2023-08-03 10:10:00,168.68,168.75,168.18,168.43,9864.0,162.0558,162.123,161.5754,161.8156,9864.0
2023-08-03 10:20:00,168.48,168.61,167.47,167.5,12653.0,161.8636,161.9885,160.8933,160.9221,12653.0
2023-08-03 10:30:00,167.51,168.0,167.41,168.0,18218.0,160.9317,161.4025,160.8357,161.4025,18218.0
2023-08-03 10:40:00,168.0,169.04,167.92,168.92,27945.0,161.4025,162.4017,161.3256,162.2864,27945.0
2023-08-03 10:50:00,168.94,169.49,168.87,169.13,40480.0,162.3056,162.834,162.2383,162.4881,40480.0
2023-08-03 11:00:00,169.0,169.36,168.95,169.36,11968.0,162.3632,162.7091,162.3152,162.7091,11968.0
2023-08-03 11:10:00,169.4,169.48,169.09,169.36,13027.0,162.7475,162.8244,162.4497,162.7091,13027.0
2023-08-03 11:20:00,169.33,169.52,169.14,169.2,41147.0,162.6803,162.8628,162.4977,162.5554,41147.0
2023-08-03 11:30:00,169.15,169.26,168.92,169.06,7344.0,162.5073,162.613,162.2864,162.4209,7344.0
2023-08-03 11:40:00,169.01,169.34,168.95,169.34,6227.0,162.3728,162.6899,162.3152,162.6899,6227.0
2023-08-03 11:50:00,169.33,169.55,169.32,169.53,11541.0,162.6803,162.8916,162.6707,162.8724,11541.0
2023-08-03 12:00:00,169.54,169.86,169.42,169.72,19255.0,162.882,163.1894,162.7667,163.0549,19255.0
2023-08-03 12:10:00,169.73,169.73,169.5,169.55,24067.0,163.0646,163.0646,162.8436,162.8916,24067.0
2023-08-03 12:20:00,169.61,169.61,169.06,169.13,13528.0,162.9493,162.9493,162.4209,162.4881,13528.0
2023-08-03 12:30:00,169.14,169.27,168.96,169.08,8840.0,162.4977,162.6226,162.3248,162.4401,8840.0
2023-08-03 12:40:00,169.02,169.37,169.02,169.23,8232.0,162.3824,162.7187,162.3824,162.5842,8232.0
2023-08-03 12:50:00,169.21,169.25,168.97,169.23,8465.0,162.565,162.6034,162.3344,162.5842,8465.0
2023-08-03 13:00:00,169.27,169.65,169.26,169.64,47022.0,162.6226,162.9877,162.613,162.9781,47022.0
2023-08-03 13:10:00,169.65,169.65,169.47,169.59,7368.0,162.9877,162.9877,162.8148,162.9301,7368.0
2023-08-03 13:20:00,169.54,169.69,169.36,169.59,16246.0,162.882,163.0261,162.7091,162.9301,16246.0
2023-08-03 13:30:00,169.64,169.65,169.46,169.61,7917.0,162.9781,162.9877,162.8052,162.9493,7917.0
2023-08-03 13:40:00,169.59,169.59,169.4,169.54,19271.0,162.9301,162.9301,162.7475,162.882,19271.0
2023-08-03 13:50:00,169.46,169.81,169.44,169.76,26935.0,162.8052,163.1414,162.7859,163.0934,26935.0
2023-08-03 14:00:00,169.77,170.37,169.74,170.15,49670.0,163.103,163.6794,163.0742,163.4681,49670.0
2023-08-03 14:10:00,170.2,170.29,170.05,170.26,19766.0,163.5161,163.6026,163.372,163.5737,19766.0
2023-08-03 14:20:00,170.26,170.46,170.11,170.33,18684.0,163.5737,163.7659,163.4296,163.641,18684.0
2023-08-03 14:30:00,170.32,170.39,169.87,169.97,39410.0,163.6314,163.6986,163.1991,163.2951,39410.0
2023-08-03 14:40:00,169.98,169.99,169.65,169.88,20400.0,163.3047,163.3143,162.9877,163.2087,20400.0
2023-08-03 14:50:00,169.88,170.05,169.67,169.76,18474.0,163.2087,163.372,163.0069,163.0934,18474.0
2023-08-03 15:00:00,169.75,169.94,169.63,169.7,42458.0,163.0838,163.2663,162.9685,163.0357,42458.0
2023-08-03 15:10:00,169.71,169.8,169.41,169.65,38936.0,163.0453,163.1318,162.7571,162.9877,38936.0
2023-08-03 15:20:00,169.65,169.65,168.97,168.97,21019.0,162.9877,162.9877,162.3344,162.3344,21019.0
2023-08-03 15:30:00,168.97,169.33,168.96,169.11,38931.0,162.3344,162.6803,162.3248,162.4689,38931.0
2023-08-03 15:40:00,169.11,169.18,168.83,168.9,38157.0,162.4689,162.5362,162.1999,162.2671,38157.0
2023-08-03 15:50:00,168.88,169.01,168.79,168.81,129377.0,162.2479,162.3728,162.1615,162.1807,129377.0
2023-08-04 09:30:00,169.45,169.45,167.8,168.04,34277.0,162.7956,162.7956,161.2103,161.4409,34277.0
2023-08-04 09:40:00,168.04,168.54,167.62,168.03,35359.0,161.4409,161.9213,161.0374,161.4313,35359.0
2023-08-04 09:50:00,168.1,168.59,167.9,168.05,11176.0,161.4986,161.9693,161.3064,161.4505,11176.0
2023-08-04 10:00:00,168.15,168.41,167.92,168.21,18415.0,161.5466,161.7964,161.3256,161.6042,18415.0
2023-08-04 10:10:00,168.16,168.5,168.03,168.39,20665.0,161.5562,161.8829,161.4313,161.7772,20665.0
2023-08-04 10:20:00,168.37,168.93,168.37,168.84,8018.0,161.758,162.296,161.758,162.2095,8018.0
2023-08-04 10:30:00,168.86,168.96,168.71,168.87,18242.0,162.2287,162.3248,162.0846,162.2383,18242.0
2023-08-04 10:40:00,168.96,169.32,168.94,169.21,14834.0,162.3248,162.6707,162.3056,162.565,14834.0
2023-08-04 10:50:00,169.2,169.35,169.07,169.24,18419.0,162.5554,162.6995,162.4305,162.5938,18419.0
2023-08-04 11:00:00,169.17,169.24,168.44,168.44,14758.0,162.5265,162.5938,161.8252,161.8252,14758.0
2023-08-04 11:10:00,168.38,168.59,168.34,168.51,14151.0,161.7676,161.9693,161.7291,161.8925,14151.0
2023-08-04 11:20:00,168.58,168.63,168.41,168.49,7749.0,161.9597,162.0078,161.7964,161.8733,7749.0
2023-08-04 11:30:00,168.54,168.6,168.41,168.48,4580.0,161.9213,161.9789,161.7964,161.8636,4580.0
2023-08-04 11:40:00,168.43,168.71,168.42,168.66,14302.0,161.8156,162.0846,161.806,162.0366,14302.0
2023-08-04 11:50:00,168.68,168.72,168.45,168.53,5241.0,162.0558,162.0942,161.8348,161.9117,5241.0
2023-08-04 12:00:00,168.55,168.65,168.37,168.39,5637.0,161.9309,162.027,161.758,161.7772,5637.0
2023-08-04 12:10:00,168.41,168.52,168.22,168.44,14324.0,161.7964,161.9021,161.6139,161.8252,14324.0
2023-08-04 12:20:00,168.44,168.65,168.41,168.48,12987.0,161.8252,162.027,161.7964,161.8636,12987.0
2023-08-04 12:30:00,168.47,168.49,168.31,168.34,6469.0,161.854,161.8733,161.7003,161.7291,6469.0
2023-08-04 12:40:00,168.33,168.6,168.33,168.57,10242.0,161.7195,161.9789,161.7195,161.9501,10242.0
2023-08-04 12:50:00,168.6,168.77,168.53,168.76,9594.0,161.9789,162.1423,161.9117,162.1326,9594.0
2023-08-04 13:00:00,168.8,168.83,168.44,168.46,8753.0,162.1711,162.1999,161.8252,161.8444,8753.0
2023-08-04 13:10:00,168.46,168.61,168.43,168.43,6718.0,161.8444,161.9885,161.8156,161.8156,6718.0
2023-08-04 13:20:00,168.42,168.53,168.06,168.11,10727.0,161.806,161.9117,161.4601,161.5082,10727.0
2023-08-04 13:30:00,168.08,168.13,167.94,167.97,16596.0,161.4794,161.5274,161.3448,161.3737,16596.0
2023-08-04 13:40:00,167.96,168.23,167.95,168.11,8414.0,161.3641,161.6235,161.3545,161.5082,8414.0
2023-08-04 13:50:00,168.07,168.25,167.96,168.21,28683.0,161.4697,161.6427,161.3641,161.6042,28683.0
2023-08-04 14:00:00,168.13,168.34,168.0,168.17,49618.0,161.5274,161.7291,161.4025,161.5658,49618.0
2023-08-04 14:10:00,168.16,168.43,168.16,168.37,13459.0,161.5562,161.8156,161.5562,161.758,13459.0
2023-08-04 14:20:00,168.46,168.57,168.22,168.41,17565.0,161.8444,161.9501,161.6139,161.7964,17565.0
2023-08-04 14:30:00,168.32,168.32,168.19,168.24,14932.0,161.7099,161.7099,161.585,161.6331,14932.0
2023-08-04 14:40:00,168.29,168.39,168.08,168.21,44028.0,161.6811,161.7772,161.4794,161.6042,44028.0
2023-08-04 14:50:00,168.21,168.3,167.79,168.09,24836.0,161.6042,161.6907,161.2007,161.489,24836.0
2023-08-04 15:00:00,168.09,168.3,168.05,168.11,27524.0,161.489,161.6907,161.4505,161.5082,27524.0
2023-08-04 15:10:00,168.11,168.23,167.97,168.16,16562.0,161.5082,161.6235,161.3737,161.5562,16562.0
2023-08-04 15:20:00,168.13,168.49,168.1,168.38,46167.0,161.5274,161.8733,161.4986,161.7676,46167.0
2023-08-04 15:30:00,168.39,168.56,168.1,168.12,35579.0,161.7772,161.9405,161.4986,161.5178,35579.0
2023-08-04 15:40:00,168.13,168.26,168.01,168.08,35468.0,161.5274,161.6523,161.4121,161.4794,35468.0
2023-08-04 15:50:00,168.02,168.06,167.55,167.78,106836.0,161.4217,161.4601,160.9702,161.1911,106836.0
2023-08-07 09:30:00,167.77,169.63,167.63,169.25,26482.0,161.1815,162.9685,161.047,162.6034,26482.0
2023-08-07 09:40:00,169.25,169.38,168.36,168.55,9127.0,162.6034,162.7283,161.7484,161.9309,9127.0
2023-08-07 09:50:00,168.35,168.56,168.18,168.26,4046.0,161.7387,161.9405,161.5754,161.6523,4046.0
2023-08-07 10:00:00,168.18,169.02,168.16,168.88,19440.0,161.5754,162.3824,161.5562,162.2479,19440.0
2023-08-07 10:10:00,168.95,168.95,168.47,168.8,10293.0,162.3152,162.3152,161.854,162.1711,10293.0
2023-08-07 10:20:00,168.81,169.09,168.61,168.61,9694.0,162.1807,162.4497,161.9885,161.9885,9694.0
2023-08-07 10:30:00,168.67,168.71,168.01,168.08,19314.0,162.0462,162.0846,161.4121,161.4794,19314.0
2023-08-07 10:40:00,168.12,168.13,167.73,167.94,15734.0,161.5178,161.5274,161.1431,161.3448,15734.0
2023-08-07 10:50:00,167.99,168.11,167.81,168.09,13284.0,161.3929,161.5082,161.22,161.489,13284.0
2023-08-07 11:00:00,168.16,168.31,168.0,168.15,8459.0,161.5562,161.7003,161.4025,161.5466,8459.0
2023-08-07 11:10:00,168.15,168.24,167.9,167.93,10864.0,161.5466,161.6331,161.3064,161.3352,10864.0
2023-08-07 11:20:00,167.93,167.93,167.43,167.47,9245.0,161.3352,161.3352,160.8549,160.8933,9245.0
2023-08-07 11:30:00,167.43,167.72,167.2,167.65,25911.0,160.8549,161.1335,160.6339,161.0662,25911.0
2023-08-07 11:40:00,167.72,167.72,167.44,167.44,6520.0,161.1335,161.1335,160.8645,160.8645,6520.0
2023-08-07 11:50:00,167.47,167.58,167.33,167.33,8103.0,160.8933,160.999,160.7588,160.7588,8103.0
2023-08-07 12:00:00,167.3,167.38,167.23,167.3,14792.0,160.73,160.8068,160.6627,160.73,14792.0
2023-08-07 12:10:00,167.25,167.25,166.81,166.89,14973.0,160.6819,160.6819,160.2592,160.3361,14973.0
2023-08-07 12:20:00,166.87,167.15,166.87,167.12,17816.0,160.3169,160.5859,160.3169,160.5571,17816.0
2023-08-07 12:30:00,167.19,167.61,167.19,167.34,8826.0,160.6243,161.0278,160.6243,160.7684,8826.0
2023-08-07 12:40:00,167.34,167.39,167.07,167.11,8467.0,160.7684,160.8164,160.509,160.5474,8467.0
2023-08-07 12:50:00,167.11,167.28,166.97,167.05,7064.0,160.5474,160.7108,160.4129,160.4898,7064.0
2023-08-07 13:00:00,167.07,167.15,166.96,167.11,18019.0,160.509,160.5859,160.4033,160.5474,18019.0
2023-08-07 13:10:00,167.08,167.08,166.78,166.86,10197.0,160.5186,160.5186,160.2304,160.3073,10197.0
2023-08-07 13:20:00,166.85,167.13,166.85,166.97,12050.0,160.2977,160.5667,160.2977,160.4129,12050.0
2023-08-07 13:30:00,166.99,167.02,166.61,166.72,20621.0,160.4322,160.461,160.0671,160.1728,20621.0
2023-08-07 13:40:00,166.74,166.95,166.74,166.81,24611.0,160.192,160.3937,160.192,160.2592,24611.0
2023-08-07 13:50:00,166.81,166.91,166.74,166.91,10827.0,160.2592,160.3553,160.192,160.3553,10827.0
2023-08-07 14:00:00,166.9,166.9,166.7,166.8,13483.0,160.3457,160.3457,160.1535,160.2496,13483.0
2023-08-07 14:10:00,166.8,166.84,166.55,166.65,20176.0,160.2496,160.288,160.0094,160.1055,20176.0
2023-08-07 14:20:00,166.62,166.69,166.53,166.65,22308.0,160.0767,160.1439,159.9902,160.1055,22308.0
2023-08-07 14:30:00,166.66,167.0,166.65,166.89,23338.0,160.1151,160.4418,160.1055,160.3361,23338.0
2023-08-07 14:40:00,166.94,167.05,166.85,166.9,11214.0,160.3841,160.4898,160.2977,160.3457,11214.0
2023-08-07 14:50:00,166.91,167.12,166.84,167.09,10512.0,160.3553,160.5571,160.288,160.5282,10512.0
2023-08-07 15:00:00,167.12,167.14,166.86,166.86,16898.0,160.5571,160.5763,160.3073,160.3073,16898.0
2023-08-07 15:10:00,166.86,166.92,166.77,166.81,22781.0,160.3073,160.3649,160.2208,160.2592,22781.0
2023-08-07 15:20:00,166.81,166.9,166.71,166.79,30919.0,160.2592,160.3457,160.1632,160.24,30919.0
2023-08-07 15:30:00,166.81,167.05,166.77,166.78,23170.0,160.2592,160.4898,160.2208,160.2304,23170.0
2023-08-07 15:40:00,166.78,166.95,166.76,166.85,27275.0,160.2304,160.3937,160.2112,160.2977,27275.0
2023-08-07 15:50:00,166.82,167.27,166.8,167.0,126302.0,160.2688,160.7012,160.2496,160.4418,126302.0
2023-08-08 09:30:00,166.22,167.34,166.06,167.02,31087.0,159.6924,160.7684,159.5387,160.461,31087.0
2023-08-08 09:40:00,167.18,167.34,166.7,166.7,11782.0,160.6147,160.7684,160.1535,160.1535,11782.0
2023-08-08 09:50:00,166.71,167.15,166.62,166.94,8424.0,160.1632,160.5859,160.0767,160.3841,8424.0
2023-08-08 10:00:00,166.9,167.23,166.82,167.08,17645.0,160.3457,160.6627,160.2688,160.5186,17645.0
2023-08-08 10:10:00,167.05,167.08,166.3,166.38,13525.0,160.4898,160.5186,159.7693,159.8461,13525.0
2023-08-08 10:20:00,166.37,166.44,165.58,165.64,17019.0,159.8365,159.9038,159.0775,159.1352,17019.0
2023-08-08 10:30:00,165.62,165.83,165.45,165.58,21025.0,159.116,159.3177,158.9526,159.0775,21025.0
2023-08-08 10:40:00,165.54,165.64,165.15,165.15,15581.0,159.0391,159.1352,158.6644,158.6644,15581.0
2023-08-08 10:50:00,165.21,165.31,164.92,164.95,18832.0,158.7221,158.8181,158.4434,158.4723,18832.0
2023-08-08 11:00:00,164.97,165.08,164.75,165.05,25974.0,158.4915,158.5972,158.2801,158.5683,25974.0
2023-08-08 11:10:00,165.11,165.36,165.07,165.28,24455.0,158.626,158.8662,158.5876,158.7893,24455.0
2023-08-08 11:20:00,165.38,165.44,165.26,165.26,8326.0,158.8854,158.943,158.7701,158.7701,8326.0
2023-08-08 11:30:00,165.24,165.24,165.07,165.22,8345.0,158.7509,158.7509,158.5876,158.7317,8345.0
2023-08-08 11:40:00,165.25,165.78,165.25,165.77,7567.0,158.7605,159.2697,158.7605,159.2601,7567.0
2023-08-08 11:50:00,165.73,166.02,165.73,165.87,18897.0,159.2216,159.5002,159.2216,159.3561,18897.0
2023-08-08 12:00:00,165.8,166.14,165.8,165.85,10257.0,159.2889,159.6155,159.2889,159.3369,10257.0
2023-08-08 12:10:00,165.79,165.79,165.58,165.58,4325.0,159.2793,159.2793,159.0775,159.0775,4325.0
2023-08-08 12:20:00,165.62,165.79,165.54,165.56,11205.0,159.116,159.2793,159.0391,159.0583,11205.0
2023-08-08 12:30:00,165.58,165.58,165.26,165.42,13432.0,159.0775,159.0775,158.7701,158.9238,13432.0
2023-08-08 12:40:00,165.41,165.79,165.41,165.76,7711.0,158.9142,159.2793,158.9142,159.2505,7711.0
2023-08-08 12:50:00,165.67,165.8,165.56,165.8,5325.0,159.164,159.2889,159.0583,159.2889,5325.0
2023-08-08 13:00:00,165.72,165.75,165.6,165.69,3624.0,159.212,159.2409,159.0967,159.1832,3624.0
2023-08-08 13:10:00,165.83,166.04,165.83,166.03,5602.0,159.3177,159.5195,159.3177,159.5099,5602.0
2023-08-08 13:20:00,166.06,166.09,165.76,165.78,4912.0,159.5387,159.5675,159.2505,159.2697,4912.0
2023-08-08 13:30:00,165.8,165.98,165.72,165.98,13845.0,159.2889,159.4618,159.212,159.4618,13845.0
2023-08-08 13:40:00,165.97,165.99,165.93,165.96,4746.0,159.4522,159.4714,159.4138,159.4426,4746.0
2023-08-08 13:50:00,165.99,166.02,165.87,165.97,7655.0,159.4714,159.5002,159.3561,159.4522,7655.0
2023-08-08 14:00:00,165.97,166.06,165.96,166.06,6137.0,159.4522,159.5387,159.4426,159.5387,6137.0
2023-08-08 14:10:00,166.05,166.2,166.04,166.17,6392.0,159.5291,159.6732,159.5195,159.6444,6392.0
2023-08-08 14:20:00,166.2,166.21,165.97,166.02,7663.0,159.6732,159.6828,159.4522,159.5002,7663.0
2023-08-08 14:30:00,166.0,166.18,165.97,166.09,5546.0,159.481,159.654,159.4522,159.5675,5546.0
2023-08-08 14:40:00,166.12,166.21,165.94,166.02,6752.0,159.5963,159.6828,159.4234,159.5002,6752.0
2023-08-08 14:50:00,166.07,166.19,166.0,166.06,8860.0,159.5483,159.6636,159.481,159.5387,8860.0
2023-08-08 15:00:00,166.02,166.16,165.99,166.08,9221.0,159.5002,159.6348,159.4714,159.5579,9221.0
2023-08-08 15:10:00,166.12,166.19,165.97,166.02,16153.0,159.5963,159.6636,159.4522,159.5002,16153.0
2023-08-08 15:20:00,166.05,166.06,165.86,165.91,25872.0,159.5291,159.5387,159.3465,159.3946,25872.0
2023-08-08 15:30:00,165.91,166.02,165.87,166.0,16029.0,159.3946,159.5002,159.3561,159.481,16029.0
2023-08-08 15:40:00,166.0,166.04,165.85,165.95,22057.0,159.481,159.5195,159.3369,159.433,22057.0
2023-08-08 15:50:00,165.95,165.99,165.24,165.3,130578.0,159.433,159.4714,158.7509,158.8085,130578.0
2023-08-09 09:30:00,165.47,166.45,165.37,166.28,18622.0,158.9718,159.9134,158.8758,159.75,18622.0
2023-08-09 09:40:00,166.34,166.37,165.82,166.05,47299.0,159.8077,159.8365,159.3081,159.5291,47299.0
2023-08-09 09:50:00,165.99,166.86,165.94,166.86,32894.0,159.4714,160.3073,159.4234,160.3073,32894.0
2023-08-09 10:00:00,166.75,166.85,166.58,166.58,5767.0,160.2016,160.2977,160.0383,160.0383,5767.0
2023-08-09 10:10:00,166.59,167.02,166.51,166.93,10642.0,160.0479,160.461,159.971,160.3745,10642.0
2023-08-09 10:20:00,166.93,167.24,166.91,167.22,15634.0,160.3745,160.6723,160.3553,160.6531,15634.0
2023-08-09 10:30:00,167.24,167.37,166.95,167.19,10873.0,160.6723,160.7972,160.3937,160.6243,10873.0
2023-08-09 10:40:00,167.2,167.26,167.07,167.23,5755.0,160.6339,160.6916,160.509,160.6627,5755.0
2023-08-09 10:50:00,167.17,167.36,167.03,167.29,8318.0,160.6051,160.7876,160.4706,160.7204,8318.0
2023-08-09 11:00:00,167.4,167.41,167.05,167.14,57066.0,160.8261,160.8357,160.4898,160.5763,57066.0
2023-08-09 11:10:00,167.11,167.61,167.01,167.19,35930.0,160.5474,161.0278,160.4514,160.6243,35930.0
2023-08-09 11:20:00,167.19,167.24,166.92,166.97,5964.0,160.6243,160.6723,160.3649,160.4129,5964.0
2023-08-09 11:30:00,166.97,167.03,166.7,166.7,9554.0,160.4129,160.4706,160.1535,160.1535,9554.0
2023-08-09 11:40:00,166.64,166.81,166.55,166.76,9692.0,160.0959,160.2592,160.0094,160.2112,9692.0
2023-08-09 11:50:00,166.7,167.13,166.67,167.1,18851.0,160.1535,160.5667,160.1247,160.5378,18851.0
2023-08-09 12:00:00,167.08,167.27,167.04,167.25,10767.0,160.5186,160.7012,160.4802,160.6819,10767.0
2023-08-09 12:10:00,167.15,167.15,166.96,166.99,4241.0,160.5859,160.5859,160.4033,160.4322,4241.0
2023-08-09 12:20:00,167.01,167.17,166.89,167.15,10918.0,160.4514,160.6051,160.3361,160.5859,10918.0
2023-08-09 12:30:00,167.17,167.17,166.51,166.57,33530.0,160.6051,160.6051,159.971,160.0287,33530.0
2023-08-09 12:40:00,166.56,166.77,166.51,166.59,3261.0,160.019,160.2208,159.971,160.0479,3261.0
2023-08-09 12:50:00,166.54,166.73,166.37,166.73,8836.0,159.9998,160.1824,159.8365,160.1824,8836.0
2023-08-09 13:00:00,166.73,167.12,166.73,167.07,9157.0,160.1824,160.5571,160.1824,160.509,9157.0
2023-08-09 13:10:00,167.13,167.27,167.02,167.25,24212.0,160.5667,160.7012,160.461,160.6819,24212.0
2023-08-09 13:20:00,167.25,167.35,167.0,167.25,102994.0,160.6819,160.778,160.4418,160.6819,102994.0
2023-08-09 13:30:00,167.25,167.59,167.22,167.54,35172.0,160.6819,161.0086,160.6531,160.9606,35172.0
2023-08-09 13:40:00,167.53,167.7,167.45,167.47,19738.0,160.951,161.1143,160.8741,160.8933,19738.0
2023-08-09 13:50:00,167.47,167.5,167.12,167.18,13959.0,160.8933,160.9221,160.5571,160.6147,13959.0
2023-08-09 14:00:00,167.2,167.29,167.14,167.2,16310.0,160.6339,160.7204,160.5763,160.6339,16310.0
2023-08-09 14:10:00,167.25,167.28,167.14,167.25,8916.0,160.6819,160.7108,160.5763,160.6819,8916.0
2023-08-09 14:20:00,167.28,167.28,167.04,167.26,18667.0,160.7108,160.7108,160.4802,160.6916,18667.0
2023-08-09 14:30:00,167.26,167.28,167.15,167.22,10140.0,160.6916,160.7108,160.5859,160.6531,10140.0
2023-08-09 14:40:00,167.24,167.5,167.2,167.35,37692.0,160.6723,160.9221,160.6339,160.778,37692.0
2023-08-09 14:50:00,167.34,167.36,167.22,167.26,22017.0,160.7684,160.7876,160.6531,160.6916,22017.0
2023-08-09 15:00:00,167.23,167.28,167.11,167.14,18579.0,160.6627,160.7108,160.5474,160.5763,18579.0
2023-08-09 15:10:00,167.14,167.24,167.13,167.15,19235.0,160.5763,160.6723,160.5667,160.5859,19235.0
2023-08-09 15:20:00,167.16,167.35,167.15,167.31,22119.0,160.5955,160.778,160.5859,160.7396,22119.0
2023-08-09 15:30:00,167.31,167.34,167.11,167.18,31012.0,160.7396,160.7684,160.5474,160.6147,31012.0
2023-08-09 15:40:00,167.18,167.26,166.69,166.82,39080.0,160.6147,160.6916,160.1439,160.2688,39080.0
2023-08-09 15:50:00,166.79,167.19,166.76,167.09,132253.0,160.24,160.6243,160.2112,160.5282,132253.0
2023-08-10 09:30:00,167.83,169.19,167.74,168.86,27802.0,161.2392,162.5458,161.1527,162.2287,27802.0
2023-08-10 09:40:00,168.89,168.89,168.32,168.55,10926.0,162.2575,162.2575,161.7099,161.9309,10926.0
2023-08-10 09:50:00,168.54,168.59,168.01,168.56,7236.0,161.9213,161.9693,161.4121,161.9405,7236.0
2023-08-10 10:00:00,168.53,168.78,168.31,168.57,14243.0,161.9117,162.1519,161.7003,161.9501,14243.0
2023-08-10 10:10:00,168.59,169.0,168.5,168.5,7277.0,161.9693,162.3632,161.8829,161.8829,7277.0
2023-08-10 10:20:00,168.5,168.66,168.37,168.66,6714.0,161.8829,162.0366,161.758,162.0366,6714.0
2023-08-10 10:30:00,168.75,168.82,168.29,168.36,12461.0,162.123,162.1903,161.6811,161.7484,12461.0
2023-08-10 10:40:00,168.36,168.42,168.0,168.07,5642.0,161.7484,161.806,161.4025,161.4697,5642.0
2023-08-10 10:50:00,168.01,168.03,167.77,168.03,14690.0,161.4121,161.4313,161.1815,161.4313,14690.0
2023-08-10 11:00:00,167.97,168.12,167.9,168.03,14092.0,161.3737,161.5178,161.3064,161.4313,14092.0
2023-08-10 11:10:00,168.01,168.38,168.01,168.3,10721.0,161.4121,161.7676,161.4121,161.6907,10721.0
2023-08-10 11:20:00,168.24,168.64,168.22,168.61,7998.0,161.6331,162.0174,161.6139,161.9885,7998.0
2023-08-10 11:30:00,168.61,168.83,168.54,168.56,16094.0,161.9885,162.1999,161.9213,161.9405,16094.0
2023-08-10 11:40:00,168.67,168.68,168.27,168.41,9007.0,162.0462,162.0558,161.6619,161.7964,9007.0
2023-08-10 11:50:00,168.37,168.37,168.04,168.24,11713.0,161.758,161.758,161.4409,161.6331,11713.0
2023-08-10 12:00:00,168.24,168.64,168.17,168.54,9605.0,161.6331,162.0174,161.5658,161.9213,9605.0
2023-08-10 12:10:00,168.49,168.57,168.24,168.25,8977.0,161.8733,161.9501,161.6331,161.6427,8977.0
2023-08-10 12:20:00,168.21,168.24,167.69,167.78,14185.0,161.6042,161.6331,161.1047,161.1911,14185.0
2023-08-10 12:30:00,167.74,168.03,167.6,167.95,6379.0,161.1527,161.4313,161.0182,161.3545,6379.0
2023-08-10 12:40:00,167.94,168.08,167.78,167.93,6358.0,161.3448,161.4794,161.1911,161.3352,6358.0
2023-08-10 12:50:00,167.91,168.11,167.43,167.55,12201.0,161.316,161.5082,160.8549,160.9702,12201.0
2023-08-10 13:00:00,167.47,167.58,167.32,167.55,9861.0,160.8933,160.999,160.7492,160.9702,9861.0
2023-08-10 13:10:00,167.58,167.79,167.5,167.5,8421.0,160.999,161.2007,160.9221,160.9221,8421.0
2023-08-10 13:20:00,167.52,167.58,167.38,167.56,8633.0,160.9413,160.999,160.8068,160.9798,8633.0
2023-08-10 13:30:00,167.6,167.71,167.52,167.71,5532.0,161.0182,161.1239,160.9413,161.1239,5532.0
2023-08-10 13:40:00,167.76,168.12,167.68,168.12,5465.0,161.1719,161.5178,161.0951,161.5178,5465.0
2023-08-10 13:50:00,168.08,168.12,167.49,167.49,7435.0,161.4794,161.5178,160.9125,160.9125,7435.0
2023-08-10 14:00:00,167.58,167.69,167.35,167.66,15216.0,160.999,161.1047,160.778,161.0758,15216.0
2023-08-10 14:10:00,167.62,168.28,167.61,168.0,11705.0,161.0374,161.6715,161.0278,161.4025,11705.0
2023-08-10 14:20:00,167.99,168.06,167.67,167.69,16727.0,161.3929,161.4601,161.0855,161.1047,16727.0
2023-08-10 14:30:00,167.74,167.82,167.55,167.71,8794.0,161.1527,161.2296,160.9702,161.1239,8794.0
2023-08-10 14:40:00,167.71,167.82,167.54,167.7,9149.0,161.1239,161.2296,160.9606,161.1143,9149.0
2023-08-10 14:50:00,167.68,167.87,167.65,167.79,16484.0,161.0951,161.2776,161.0662,161.2007,16484.0
2023-08-10 15:00:00,167.8,167.83,167.46,167.5,10218.0,161.2103,161.2392,160.8837,160.9221,10218.0
2023-08-10 15:10:00,167.5,167.69,167.5,167.52,10530.0,160.9221,161.1047,160.9221,160.9413,10530.0
2023-08-10 15:20:00,167.5,167.57,167.19,167.24,18215.0,160.9221,160.9894,160.6243,160.6723,18215.0
2023-08-10 15:30:00,167.28,167.32,167.13,167.13,20533.0,160.7108,160.7492,160.5667,160.5667,20533.0
2023-08-10 15:40:00,167.14,167.23,166.91,167.13,35145.0,160.5763,160.6627,160.3553,160.5667,35145.0
2023-08-10 15:50:00,167.11,167.39,167.01,167.07,120638.0,160.5474,160.8164,160.4514,160.509,120638.0
2023-08-11 09:30:00,166.6,166.94,166.2,166.34,34836.0,160.0575,160.3841,159.6732,159.8077,34836.0
2023-08-11 09:40:00,166.46,166.46,165.38,165.38,22438.0,159.923,159.923,158.8854,158.8854,22438.0
2023-08-11 09:50:00,165.52,165.67,165.0,165.19,24164.0,159.0199,159.164,158.5203,158.7028,24164.0
2023-08-11 10:00:00,165.29,165.7,165.22,165.7,23326.0,158.7989,159.1928,158.7317,159.1928,23326.0
2023-08-11 10:10:00,165.72,166.0,165.56,166.0,21885.0,159.212,159.481,159.0583,159.481,21885.0
2023-08-11 10:20:00,166.0,166.03,165.54,165.87,52489.0,159.481,159.5099,159.0391,159.3561,52489.0
2023-08-11 10:30:00,165.94,166.09,165.82,166.09,24889.0,159.4234,159.5675,159.3081,159.5675,24889.0
2023-08-11 10:40:00,166.27,166.34,165.81,166.09,42117.0,159.7404,159.8077,159.2985,159.5675,42117.0
2023-08-11 10:50:00,166.08,166.12,165.8,165.89,14345.0,159.5579,159.5963,159.2889,159.3754,14345.0
2023-08-11 11:00:00,165.91,166.03,165.71,166.03,24592.0,159.3946,159.5099,159.2024,159.5099,24592.0
2023-08-11 11:10:00,166.03,166.03,165.54,165.54,13582.0,159.5099,159.5099,159.0391,159.0391,13582.0
2023-08-11 11:20:00,165.48,165.64,165.18,165.63,24182.0,158.9815,159.1352,158.6932,159.1256,24182.0
2023-08-11 11:30:00,165.63,165.89,165.6,165.75,11863.0,159.1256,159.3754,159.0967,159.2409,11863.0
2023-08-11 11:40:00,165.78,165.93,165.6,165.91,16959.0,159.2697,159.4138,159.0967,159.3946,16959.0
2023-08-11 11:50:00,165.89,165.89,165.31,165.36,20053.0,159.3754,159.3754,158.8181,158.8662,20053.0
2023-08-11 12:00:00,165.36,165.77,165.05,165.63,25692.0,158.8662,159.2601,158.5683,159.1256,25692.0
2023-08-11 12:10:00,165.63,165.88,165.58,165.72,16937.0,159.1256,159.3657,159.0775,159.212,16937.0
2023-08-11 12:20:00,165.7,165.74,165.53,165.58,8645.0,159.1928,159.2312,159.0295,159.0775,8645.0
2023-08-11 12:30:00,165.55,165.84,165.41,165.84,11761.0,159.0487,159.3273,158.9142,159.3273,11761.0
2023-08-11 12:40:00,165.79,165.8,165.6,165.78,18956.0,159.2793,159.2889,159.0967,159.2697,18956.0
2023-08-11 12:50:00,165.72,165.79,165.64,165.79,9453.0,159.212,159.2793,159.1352,159.2793,9453.0
2023-08-11 13:00:00,165.75,165.83,165.63,165.78,15809.0,159.2409,159.3177,159.1256,159.2697,15809.0
2023-08-11 13:10:00,165.78,165.78,165.59,165.65,20212.0,159.2697,159.2697,159.0871,159.1448,20212.0
2023-08-11 13:20:00,165.65,165.79,165.58,165.65,19916.0,159.1448,159.2793,159.0775,159.1448,19916.0
2023-08-11 13:30:00,165.69,165.76,165.62,165.67,14803.0,159.1832,159.2505,159.116,159.164,14803.0
2023-08-11 13:40:00,165.67,165.72,165.43,165.61,37443.0,159.164,159.212,158.9334,159.1064,37443.0
2023-08-11 13:50:00,165.63,165.82,165.41,165.42,22612.0,159.1256,159.3081,158.9142,158.9238,22612.0
2023-08-11 14:00:00,165.41,165.46,165.07,165.13,24470.0,158.9142,158.9622,158.5876,158.6452,24470.0
2023-08-11 14:10:00,165.13,165.14,164.82,164.88,33151.0,158.6452,158.6548,158.3474,158.405,33151.0
2023-08-11 14:20:00,164.9,164.98,164.68,164.79,25459.0,158.4242,158.5011,158.2129,158.3186,25459.0
2023-08-11 14:30:00,164.81,165.01,164.63,164.92,29999.0,158.3378,158.5299,158.1648,158.4434,29999.0
2023-08-11 14:40:00,164.97,165.04,164.81,164.96,21056.0,158.4915,158.5587,158.3378,158.4819,21056.0
2023-08-11 14:50:00,164.97,165.05,164.89,164.95,19487.0,158.4915,158.5683,158.4146,158.4723,19487.0
2023-08-11 15:00:00,164.97,165.21,164.94,164.94,24830.0,158.4915,158.7221,158.4627,158.4627,24830.0
2023-08-11 15:10:00,164.82,165.54,164.82,165.53,23003.0,158.3474,159.0391,158.3474,159.0295,23003.0
2023-08-11 15:20:00,165.56,165.64,165.33,165.44,18706.0,159.0583,159.1352,158.8373,158.943,18706.0
2023-08-11 15:30:00,165.4,165.46,165.06,165.06,25698.0,158.9046,158.9622,158.5779,158.5779,25698.0
2023-08-11 15:40:00,165.06,165.19,164.93,164.97,42886.0,158.5779,158.7028,158.4531,158.4915,42886.0
2023-08-11 15:50:00,164.97,165.06,164.71,164.85,129294.0,158.4915,158.5779,158.2417,158.3762,129294.0
2023-08-14 09:30:00,164.21,165.26,163.55,164.92,51063.0,157.7613,158.7701,157.1272,158.4434,51063.0
2023-08-14 09:40:00,165.0,165.0,163.96,163.96,7863.0,158.5203,158.5203,157.5211,157.5211,7863.0
2023-08-14 09:50:00,164.03,164.04,163.0,163.22,16897.0,157.5884,157.598,156.5988,156.8102,16897.0
2023-08-14 10:00:00,163.16,163.27,162.87,163.24,26721.0,156.7526,156.8582,156.474,156.8294,26721.0
2023-08-14 10:10:00,163.15,163.73,163.15,163.55,33226.0,156.743,157.3002,156.743,157.1272,33226.0
2023-08-14 10:20:00,163.61,163.76,163.41,163.75,11783.0,157.1849,157.329,156.9927,157.3194,11783.0
2023-08-14 10:30:00,163.75,163.8,163.51,163.72,7165.0,157.3194,157.3674,157.0888,157.2906,7165.0
2023-08-14 10:40:00,163.67,163.92,163.61,163.61,12809.0,157.2425,157.4827,157.1849,157.1849,12809.0
2023-08-14 10:50:00,163.61,163.8,163.3,163.3,15620.0,157.1849,157.3674,156.8871,156.8871,15620.0
2023-08-14 11:00:00,163.17,163.46,163.17,163.41,11191.0,156.7622,157.0408,156.7622,156.9927,11191.0
2023-08-14 11:10:00,163.43,163.69,163.39,163.61,9370.0,157.012,157.2618,156.9735,157.1849,9370.0
2023-08-14 11:20:00,163.63,163.85,163.52,163.81,6386.0,157.2041,157.4155,157.0984,157.377,6386.0
2023-08-14 11:30:00,163.85,164.21,163.85,164.2,14242.0,157.4155,157.7613,157.4155,157.7517,14242.0
2023-08-14 11:40:00,164.17,164.23,164.06,164.09,13388.0,157.7229,157.7805,157.6172,157.646,13388.0
2023-08-14 11:50:00,164.09,164.24,164.0,164.06,8580.0,157.646,157.7902,157.5596,157.6172,8580.0
2023-08-14 12:00:00,164.06,164.12,163.86,163.88,6970.0,157.6172,157.6749,157.4251,157.4443,6970.0
2023-08-14 12:10:00,163.88,164.19,163.87,164.19,22172.0,157.4443,157.7421,157.4347,157.7421,22172.0
2023-08-14 12:20:00,164.16,164.21,163.97,164.16,44121.0,157.7133,157.7613,157.5308,157.7133,44121.0
2023-08-14 12:30:00,164.1,164.22,164.01,164.13,6496.0,157.6556,157.7709,157.5692,157.6845,6496.0
2023-08-14 12:40:00,164.11,164.2,163.77,163.77,8301.0,157.6653,157.7517,157.3386,157.3386,8301.0
2023-08-14 12:50:00,163.7,163.87,163.65,163.65,7382.0,157.2714,157.4347,157.2233,157.2233,7382.0
2023-08-14 13:00:00,163.62,163.7,163.47,163.68,10023.0,157.1945,157.2714,157.0504,157.2521,10023.0
2023-08-14 13:10:00,163.71,163.71,163.58,163.62,15362.0,157.281,157.281,157.1561,157.1945,15362.0
2023-08-14 13:20:00,163.61,163.61,163.01,163.16,22385.0,157.1849,157.1849,156.6085,156.7526,22385.0
2023-08-14 13:30:00,163.15,163.4,163.03,163.35,12394.0,156.743,156.9831,156.6277,156.9351,12394.0
2023-08-14 13:40:00,163.36,163.49,163.28,163.3,17316.0,156.9447,157.0696,156.8679,156.8871,17316.0
2023-08-14 13:50:00,163.3,163.3,162.86,163.13,26941.0,156.8871,156.8871,156.4643,156.7237,26941.0
2023-08-14 14:00:00,163.2,163.2,162.92,163.1,17886.0,156.791,156.791,156.522,156.6949,17886.0
2023-08-14 14:10:00,163.05,163.18,163.01,163.08,11353.0,156.6469,156.7718,156.6085,156.6757,11353.0
2023-08-14 14:20:00,163.08,163.36,163.06,163.32,8640.0,156.6757,156.9447,156.6565,156.9063,8640.0
2023-08-14 14:30:00,163.42,163.47,163.31,163.44,11937.0,157.0024,157.0504,156.8967,157.0216,11937.0
2023-08-14 14:40:00,163.44,163.55,163.33,163.4,19230.0,157.0216,157.1272,156.9159,156.9831,19230.0
2023-08-14 14:50:00,163.4,163.44,163.28,163.36,9290.0,156.9831,157.0216,156.8679,156.9447,9290.0
2023-08-14 15:00:00,163.41,163.41,163.23,163.27,12462.0,156.9927,156.9927,156.8198,156.8582,12462.0
2023-08-14 15:10:00,163.28,163.34,163.25,163.32,13065.0,156.8679,156.9255,156.839,156.9063,13065.0
2023-08-14 15:20:00,163.37,163.54,163.31,163.48,17377.0,156.9543,157.1176,156.8967,157.06,17377.0
2023-08-14 15:30:00,163.51,163.7,163.5,163.68,41904.0,157.0888,157.2714,157.0792,157.2521,41904.0
2023-08-14 15:40:00,163.69,163.92,163.6,163.8,48567.0,157.2618,157.4827,157.1753,157.3674,48567.0
2023-08-14 15:50:00,163.82,163.85,163.52,163.66,118386.0,157.3866,157.4155,157.0984,157.2329,118386.0
2023-08-15 09:30:00,163.28,163.38,162.06,162.7,51864.0,156.8679,156.9639,155.6958,156.3106,51864.0
2023-08-15 09:40:00,162.71,163.21,161.72,161.77,21499.0,156.3202,156.8006,155.3691,155.4172,21499.0
2023-08-15 09:50:00,161.88,162.04,161.4,161.4,21749.0,155.5228,155.6765,155.0617,155.0617,21749.0
2023-08-15 10:00:00,161.5,161.69,161.28,161.46,40184.0,155.1578,155.3403,154.9464,155.1193,40184.0
2023-08-15 10:10:00,161.42,161.96,161.42,161.89,17154.0,155.0809,155.5997,155.0809,155.5324,17154.0
2023-08-15 10:20:00,161.92,161.99,161.52,161.76,20186.0,155.5613,155.6285,155.177,155.4075,20186.0
2023-08-15 10:30:00,161.78,161.86,161.39,161.46,18787.0,155.4268,155.5036,155.0521,155.1193,18787.0
2023-08-15 10:40:00,161.47,161.71,161.34,161.45,20254.0,155.1289,155.3595,155.004,155.1097,20254.0
2023-08-15 10:50:00,161.49,161.49,161.13,161.29,28348.0,155.1481,155.1481,154.8023,154.956,28348.0
2023-08-15 11:00:00,161.27,161.63,161.23,161.57,22355.0,154.9368,155.2826,154.8984,155.225,22355.0
2023-08-15 11:10:00,161.59,161.76,161.42,161.59,18124.0,155.2442,155.4075,155.0809,155.2442,18124.0
2023-08-15 11:20:00,161.59,161.79,161.58,161.66,15050.0,155.2442,155.4364,155.2346,155.3115,15050.0
2023-08-15 11:30:00,161.68,161.74,161.43,161.69,24853.0,155.3307,155.3883,155.0905,155.3403,24853.0
2023-08-15 11:40:00,161.66,161.66,161.38,161.56,15159.0,155.3115,155.3115,155.0425,155.2154,15159.0
2023-08-15 11:50:00,161.55,161.67,161.46,161.51,16832.0,155.2058,155.3211,155.1193,155.1674,16832.0
2023-08-15 12:00:00,161.51,161.51,161.28,161.31,17959.0,155.1674,155.1674,154.9464,154.9752,17959.0
2023-08-15 12:10:00,161.31,161.6,161.23,161.53,21140.0,154.9752,155.2538,154.8984,155.1866,21140.0
2023-08-15 12:20:00,161.5,161.6,161.43,161.6,24039.0,155.1578,155.2538,155.0905,155.2538,24039.0
2023-08-15 12:30:00,161.65,161.76,161.53,161.55,16651.0,155.3019,155.4075,155.1866,155.2058,16651.0
2023-08-15 12:40:00,161.59,161.64,161.25,161.32,14843.0,155.2442,155.2923,154.9176,154.9848,14843.0
2023-08-15 12:50:00,161.31,161.62,161.31,161.51,19348.0,154.9752,155.273,154.9752,155.1674,19348.0
2023-08-15 13:00:00,161.51,161.73,161.5,161.64,14334.0,155.1674,155.3787,155.1578,155.2923,14334.0
2023-08-15 13:10:00,161.64,162.29,161.62,162.27,16987.0,155.2923,155.9167,155.273,155.8975,16987.0
2023-08-15 13:20:00,162.26,162.34,162.07,162.21,10815.0,155.8879,155.9648,155.7054,155.8399,10815.0
2023-08-15 13:30:00,162.21,162.21,161.94,162.01,15462.0,155.8399,155.8399,155.5805,155.6477,15462.0
2023-08-15 13:40:00,162.0,162.13,161.99,162.03,22146.0,155.6381,155.763,155.6285,155.6669,22146.0
2023-08-15 13:50:00,162.02,162.09,161.91,161.98,20638.0,155.6573,155.7246,155.5517,155.6189,20638.0
2023-08-15 14:00:00,161.95,161.95,161.57,161.84,16443.0,155.5901,155.5901,155.225,155.4844,16443.0
2023-08-15 14:10:00,161.84,161.93,161.76,161.84,24742.0,155.4844,155.5709,155.4075,155.4844,24742.0
2023-08-15 14:20:00,161.81,162.01,161.75,162.01,12514.0,155.4556,155.6477,155.3979,155.6477,12514.0
2023-08-15 14:30:00,161.99,162.1,161.94,162.09,13598.0,155.6285,155.7342,155.5805,155.7246,13598.0
2023-08-15 14:40:00,162.11,162.28,162.07,162.13,26373.0,155.7438,155.9071,155.7054,155.763,26373.0
2023-08-15 14:50:00,162.15,162.62,162.12,162.49,55689.0,155.7822,156.2338,155.7534,156.1089,55689.0
2023-08-15 15:00:00,162.51,162.96,162.47,162.92,24203.0,156.1281,156.5604,156.0897,156.522,24203.0
2023-08-15 15:10:00,162.95,163.16,162.81,162.84,28984.0,156.5508,156.7526,156.4163,156.4451,28984.0
2023-08-15 15:20:00,162.83,162.85,162.38,162.39,29299.0,156.4355,156.4547,156.0032,156.0128,29299.0
2023-08-15 15:30:00,162.38,162.43,162.02,162.06,37104.0,156.0032,156.0512,155.6573,155.6958,37104.0
2023-08-15 15:40:00,162.07,162.16,161.96,161.96,62160.0,155.7054,155.7918,155.5997,155.5997,62160.0
2023-08-15 15:50:00,161.96,162.71,161.8,162.55,191168.0,155.5997,156.3202,155.446,156.1665,191168.0
2023-08-16 09:30:00,164.94,165.16,164.0,165.16,107755.0,158.4627,158.674,157.5596,158.674,107755.0
2023-08-16 09:40:00,165.02,165.81,164.82,164.96,77989.0,158.5395,159.2985,158.3474,158.4819,77989.0
2023-08-16 09:50:00,165.08,165.79,164.59,165.42,25582.0,158.5972,159.2793,158.1264,158.9238,25582.0
2023-08-16 10:00:00,165.34,166.24,165.29,166.18,46388.0,158.847,159.7116,158.7989,159.654,46388.0
2023-08-16 10:10:00,166.16,166.34,165.46,165.55,81510.0,159.6348,159.8077,158.9622,159.0487,81510.0
2023-08-16 10:20:00,165.48,166.48,165.45,166.37,129409.0,158.9815,159.9422,158.9526,159.8365,129409.0
2023-08-16 10:30:00,166.38,166.38,165.51,165.64,10096.0,159.8461,159.8461,159.0103,159.1352,10096.0
2023-08-16 10:40:00,165.59,165.7,165.22,165.22,13633.0,159.0871,159.1928,158.7317,158.7317,13633.0
2023-08-16 10:50:00,165.26,165.62,165.21,165.56,17056.0,158.7701,159.116,158.7221,159.0583,17056.0
2023-08-16 11:00:00,165.6,165.75,165.36,165.72,18588.0,159.0967,159.2409,158.8662,159.212,18588.0
2023-08-16 11:10:00,165.7,165.7,165.44,165.55,12297.0,159.1928,159.1928,158.943,159.0487,12297.0
2023-08-16 11:20:00,165.52,165.71,165.45,165.52,22738.0,159.0199,159.2024,158.9526,159.0199,22738.0
2023-08-16 11:30:00,165.5,165.62,165.36,165.51,27846.0,159.0007,159.116,158.8662,159.0103,27846.0
2023-08-16 11:40:00,165.48,165.55,165.35,165.37,41086.0,158.9815,159.0487,158.8566,158.8758,41086.0
2023-08-16 11:50:00,165.34,165.57,165.18,165.31,36639.0,158.847,159.0679,158.6932,158.8181,36639.0
2023-08-16 12:00:00,165.28,165.57,165.16,165.5,32828.0,158.7893,159.0679,158.674,159.0007,32828.0
2023-08-16 12:10:00,165.47,165.71,165.4,165.68,45894.0,158.9718,159.2024,158.9046,159.1736,45894.0
2023-08-16 12:20:00,165.64,165.89,165.58,165.84,34105.0,159.1352,159.3754,159.0775,159.3273,34105.0
2023-08-16 12:30:00,165.84,166.07,165.77,166.03,29254.0,159.3273,159.5483,159.2601,159.5099,29254.0
2023-08-16 12:40:00,166.01,166.07,165.63,165.69,41214.0,159.4906,159.5483,159.1256,159.1832,41214.0
2023-08-16 12:50:00,165.69,165.8,165.47,165.66,33064.0,159.1832,159.2889,158.9718,159.1544,33064.0
2023-08-16 13:00:00,165.66,165.71,165.44,165.49,54351.0,159.1544,159.2024,158.943,158.9911,54351.0
2023-08-16 13:10:00,165.5,165.53,165.08,165.18,129857.0,159.0007,159.0295,158.5972,158.6932,129857.0
2023-08-16 13:20:00,165.19,165.27,164.87,164.95,53892.0,158.7028,158.7797,158.3954,158.4723,53892.0
2023-08-16 13:30:00,164.94,165.11,164.7,165.05,35045.0,158.4627,158.626,158.2321,158.5683,35045.0
2023-08-16 13:40:00,165.04,165.1,164.75,164.84,12492.0,158.5587,158.6164,158.2801,158.3666,12492.0
2023-08-16 13:50:00,164.89,165.34,164.86,165.3,29596.0,158.4146,158.847,158.3858,158.8085,29596.0
2023-08-16 14:00:00,165.32,165.47,164.86,165.12,40933.0,158.8277,158.9718,158.3858,158.6356,40933.0
2023-08-16 14:10:00,165.03,165.18,164.93,165.18,16554.0,158.5491,158.6932,158.4531,158.6932,16554.0
2023-08-16 14:20:00,165.17,165.4,165.16,165.29,11608.0,158.6836,158.9046,158.674,158.7989,11608.0
2023-08-16 14:30:00,165.33,165.44,165.24,165.34,14828.0,158.8373,158.943,158.7509,158.847,14828.0
2023-08-16 14:40:00,165.3,165.4,165.12,165.2,32551.0,158.8085,158.9046,158.6356,158.7125,32551.0
2023-08-16 14:50:00,165.2,165.4,165.16,165.29,36456.0,158.7125,158.9046,158.674,158.7989,36456.0
2023-08-16 15:00:00,165.35,165.35,164.66,164.97,23955.0,158.8566,158.8566,158.1937,158.4915,23955.0
2023-08-16 15:10:00,164.95,164.97,164.37,164.45,37188.0,158.4723,158.4915,157.915,157.9919,37188.0
2023-08-16 15:20:00,164.43,164.49,164.24,164.29,26681.0,157.9727,158.0303,157.7902,157.8382,26681.0
2023-08-16 15:30:00,164.29,164.47,164.04,164.05,38066.0,157.8382,158.0111,157.598,157.6076,38066.0
2023-08-16 15:40:00,164.04,164.13,163.81,164.06,59455.0,157.598,157.6845,157.377,157.6172,59455.0
2023-08-16 15:50:00,164.03,164.21,163.58,163.68,165319.0,157.5884,157.7613,157.1561,157.2521,165319.0
2023-08-17 09:30:00,163.9,163.91,162.78,163.69,31615.0,157.4635,157.4731,156.3875,157.2618,31615.0
2023-08-17 09:40:00,163.84,164.66,163.5,163.5,12650.0,157.4059,158.1937,157.0792,157.0792,12650.0
2023-08-17 09:50:00,163.5,164.0,163.5,164.0,11296.0,157.0792,157.5596,157.0792,157.5596,11296.0
2023-08-17 10:00:00,163.96,164.1,163.45,163.54,33450.0,157.5211,157.6556,157.0312,157.1176,33450.0
2023-08-17 10:10:00,163.5,164.09,163.46,164.0,21696.0,157.0792,157.646,157.0408,157.5596,21696.0
2023-08-17 10:20:00,164.03,164.37,163.02,163.02,35654.0,157.5884,157.915,156.6181,156.6181,35654.0
2023-08-17 10:30:00,163.03,163.1,162.57,162.65,13396.0,156.6277,156.6949,156.1857,156.2626,13396.0
2023-08-17 10:40:00,162.73,162.99,162.56,162.65,10068.0,156.3395,156.5892,156.1761,156.2626,10068.0
2023-08-17 10:50:00,162.62,162.69,162.38,162.38,20978.0,156.2338,156.301,156.0032,156.0032,20978.0
2023-08-17 11:00:00,162.36,162.68,162.36,162.6,10679.0,155.984,156.2914,155.984,156.2146,10679.0
2023-08-17 11:10:00,162.57,162.7,162.45,162.49,9515.0,156.1857,156.3106,156.0704,156.1089,9515.0
2023-08-17 11:20:00,162.5,162.59,162.31,162.46,13251.0,156.1185,156.2049,155.9359,156.0801,13251.0
2023-08-17 11:30:00,162.44,162.81,162.41,162.74,13427.0,156.0608,156.4163,156.032,156.3491,13427.0
2023-08-17 11:40:00,162.79,162.92,162.64,162.8,13131.0,156.3971,156.522,156.253,156.4067,13131.0
2023-08-17 11:50:00,162.81,162.89,162.64,162.65,20047.0,156.4163,156.4932,156.253,156.2626,20047.0
2023-08-17 12:00:00,162.63,162.8,162.4,162.8,19408.0,156.2434,156.4067,156.0224,156.4067,19408.0
2023-08-17 12:10:00,162.82,163.11,162.63,162.9,32793.0,156.4259,156.7045,156.2434,156.5028,32793.0
2023-08-17 12:20:00,162.82,163.13,162.6,162.71,20187.0,156.4259,156.7237,156.2146,156.3202,20187.0
2023-08-17 12:30:00,162.68,162.84,162.5,162.56,16878.0,156.2914,156.4451,156.1185,156.1761,16878.0
2023-08-17 12:40:00,162.7,162.75,162.5,162.69,14837.0,156.3106,156.3587,156.1185,156.301,14837.0
2023-08-17 12:50:00,162.63,162.76,162.57,162.63,10191.0,156.2434,156.3683,156.1857,156.2434,10191.0
2023-08-17 13:00:00,162.61,162.78,162.53,162.55,25302.0,156.2242,156.3875,156.1473,156.1665,25302.0
2023-08-17 13:10:00,162.57,162.65,162.52,162.59,14940.0,156.1857,156.2626,156.1377,156.2049,14940.0
2023-08-17 13:20:00,162.58,162.63,162.39,162.63,15843.0,156.1953,156.2434,156.0128,156.2434,15843.0
2023-08-17 13:30:00,162.63,162.67,162.33,162.45,12805.0,156.2434,156.2818,155.9552,156.0704,12805.0
2023-08-17 13:40:00,162.45,162.54,162.1,162.11,17742.0,156.0704,156.1569,155.7342,155.7438,17742.0
2023-08-17 13:50:00,162.12,162.2,161.97,162.04,16242.0,155.7534,155.8303,155.6093,155.6765,16242.0
2023-08-17 14:00:00,162.03,162.15,161.89,162.0,16888.0,155.6669,155.7822,155.5324,155.6381,16888.0
2023-08-17 14:10:00,162.03,162.19,161.94,162.05,26564.0,155.6669,155.8207,155.5805,155.6862,26564.0
2023-08-17 14:20:00,162.02,162.09,161.84,161.97,15371.0,155.6573,155.7246,155.4844,155.6093,15371.0
2023-08-17 14:30:00,161.96,162.02,161.69,161.75,25304.0,155.5997,155.6573,155.3403,155.3979,25304.0
2023-08-17 14:40:00,161.72,161.78,161.33,161.38,23421.0,155.3691,155.4268,154.9944,155.0425,23421.0
2023-08-17 14:50:00,161.38,161.38,160.86,160.96,40623.0,155.0425,155.0425,154.5429,154.639,40623.0
2023-08-17 15:00:00,160.95,160.95,160.47,160.47,20131.0,154.6294,154.6294,154.1682,154.1682,20131.0
2023-08-17 15:10:00,160.47,160.62,160.09,160.26,29800.0,154.1682,154.3123,153.8031,153.9664,29800.0
2023-08-17 15:20:00,160.28,160.45,159.87,160.44,61539.0,153.9857,154.149,153.5918,154.1394,61539.0
2023-08-17 15:30:00,160.45,160.73,160.04,160.15,30407.0,154.149,154.418,153.7551,153.8608,30407.0
2023-08-17 15:40:00,160.15,160.51,160.1,160.39,50553.0,153.8608,154.2066,153.8127,154.0913,50553.0
2023-08-17 15:50:00,160.39,160.62,160.32,160.46,147715.0,154.0913,154.3123,154.0241,154.1586,147715.0
2023-08-18 09:30:00,160.57,162.05,160.42,161.74,65883.0,154.2643,155.6862,154.1202,155.3883,65883.0
2023-08-18 09:40:00,161.76,163.04,161.76,162.93,24661.0,155.4075,156.6373,155.4075,156.5316,24661.0
2023-08-18 09:50:00,162.78,162.95,162.48,162.91,16964.0,156.3875,156.5508,156.0993,156.5124,16964.0
2023-08-18 10:00:00,162.89,163.57,162.84,163.47,30414.0,156.4932,157.1465,156.4451,157.0504,30414.0
2023-08-18 10:10:00,163.55,163.62,163.14,163.35,19234.0,157.1272,157.1945,156.7333,156.9351,19234.0
2023-08-18 10:20:00,163.47,163.61,163.21,163.22,14749.0,157.0504,157.1849,156.8006,156.8102,14749.0
2023-08-18 10:30:00,163.2,163.34,162.98,163.08,11523.0,156.791,156.9255,156.5796,156.6757,11523.0
2023-08-18 10:40:00,163.07,163.61,163.07,163.58,22319.0,156.6661,157.1849,156.6661,157.1561,22319.0
2023-08-18 10:50:00,163.67,163.94,163.53,163.84,33276.0,157.2425,157.5019,157.108,157.4059,33276.0
2023-08-18 11:00:00,163.83,163.94,163.5,163.63,13598.0,157.3963,157.5019,157.0792,157.2041,13598.0
2023-08-18 11:10:00,163.6,163.81,163.52,163.67,12831.0,157.1753,157.377,157.0984,157.2425,12831.0
2023-08-18 11:20:00,163.67,163.74,163.39,163.39,13966.0,157.2425,157.3098,156.9735,156.9735,13966.0
2023-08-18 11:30:00,163.4,163.72,163.27,163.65,14278.0,156.9831,157.2906,156.8582,157.2233,14278.0
2023-08-18 11:40:00,163.61,163.95,163.56,163.73,19724.0,157.1849,157.5115,157.1369,157.3002,19724.0
2023-08-18 11:50:00,163.75,163.75,163.32,163.43,15536.0,157.3194,157.3194,156.9063,157.012,15536.0
2023-08-18 12:00:00,163.45,163.72,163.37,163.59,17359.0,157.0312,157.2906,156.9543,157.1657,17359.0
2023-08-18 12:10:00,163.56,163.56,163.37,163.51,12669.0,157.1369,157.1369,156.9543,157.0888,12669.0
2023-08-18 12:20:00,163.5,163.85,163.44,163.74,16427.0,157.0792,157.4155,157.0216,157.3098,16427.0
2023-08-18 12:30:00,163.74,163.74,163.44,163.71,13227.0,157.3098,157.3098,157.0216,157.281,13227.0
2023-08-18 12:40:00,163.68,163.75,163.39,163.39,10987.0,157.2521,157.3194,156.9735,156.9735,10987.0
2023-08-18 12:50:00,163.37,163.5,163.21,163.26,9496.0,156.9543,157.0792,156.8006,156.8486,9496.0
2023-08-18 13:00:00,163.25,163.45,163.14,163.16,11686.0,156.839,157.0312,156.7333,156.7526,11686.0
2023-08-18 13:10:00,163.2,163.29,163.06,163.22,11928.0,156.791,156.8775,156.6565,156.8102,11928.0
2023-08-18 13:20:00,163.19,163.32,163.07,163.3,17003.0,156.7814,156.9063,156.6661,156.8871,17003.0
2023-08-18 13:30:00,163.33,163.38,163.17,163.17,9241.0,156.9159,156.9639,156.7622,156.7622,9241.0
2023-08-18 13:40:00,163.21,163.21,162.9,163.11,8506.0,156.8006,156.8006,156.5028,156.7045,8506.0
2023-08-18 13:50:00,163.07,163.31,163.05,163.31,9341.0,156.6661,156.8967,156.6469,156.8967,9341.0
2023-08-18 14:00:00,163.29,163.29,163.1,163.2,11588.0,156.8775,156.8775,156.6949,156.791,11588.0
2023-08-18 14:10:00,163.21,163.21,162.93,162.99,8648.0,156.8006,156.8006,156.5316,156.5892,8648.0
2023-08-18 14:20:00,163.0,163.03,162.71,162.73,10914.0,156.5988,156.6277,156.3202,156.3395,10914.0
2023-08-18 14:30:00,162.76,163.12,162.76,163.03,10022.0,156.3683,156.7141,156.3683,156.6277,10022.0
2023-08-18 14:40:00,163.1,163.1,162.38,162.45,63762.0,156.6949,156.6949,156.0032,156.0704,63762.0
2023-08-18 14:50:00,162.45,162.72,162.37,162.61,14369.0,156.0704,156.3298,155.9936,156.2242,14369.0
2023-08-18 15:00:00,162.6,162.91,162.47,162.88,11469.0,156.2146,156.5124,156.0897,156.4836,11469.0
2023-08-18 15:10:00,162.88,162.92,162.51,162.83,20275.0,156.4836,156.522,156.1281,156.4355,20275.0
2023-08-18 15:20:00,162.82,163.04,162.79,162.97,17921.0,156.4259,156.6373,156.3971,156.57,17921.0
2023-08-18 15:30:00,162.95,162.98,162.74,162.81,27056.0,156.5508,156.5796,156.3491,156.4163,27056.0
2023-08-18 15:40:00,162.8,163.1,162.78,162.87,41062.0,156.4067,156.6949,156.3875,156.474,41062.0
2023-08-18 15:50:00,162.86,163.03,162.65,162.95,195232.0,156.4643,156.6277,156.2626,156.5508,195232.0
2023-08-21 09:30:00,162.35,162.98,162.1,162.53,34376.0,155.9744,156.5796,155.7342,156.1473,34376.0
2023-08-21 09:40:00,162.76,163.26,162.25,162.84,20245.0,156.3683,156.8486,155.8783,156.4451,20245.0
2023-08-21 09:50:00,162.91,163.6,162.63,163.6,22926.0,156.5124,157.1753,156.2434,157.1753,22926.0
2023-08-21 10:00:00,163.59,163.71,163.07,163.55,22979.0,157.1657,157.281,156.6661,157.1272,22979.0
2023-08-21 10:10:00,163.54,163.58,162.98,163.49,22953.0,157.1176,157.1561,156.5796,157.0696,22953.0
2023-08-21 10:20:00,163.47,163.95,163.33,163.7,26273.0,157.0504,157.5115,156.9159,157.2714,26273.0
2023-08-21 10:30:00,163.63,163.63,163.16,163.39,27185.0,157.2041,157.2041,156.7526,156.9735,27185.0
2023-08-21 10:40:00,163.37,163.49,163.3,163.37,18326.0,156.9543,157.0696,156.8871,156.9543,18326.0
2023-08-21 10:50:00,163.35,163.35,163.04,163.15,25657.0,156.9351,156.9351,156.6373,156.743,25657.0
2023-08-21 11:00:00,163.17,163.44,163.07,163.43,18356.0,156.7622,157.0216,156.6661,157.012,18356.0
2023-08-21 11:10:00,163.39,163.54,163.28,163.46,23928.0,156.9735,157.1176,156.8679,157.0408,23928.0
2023-08-21 11:20:00,163.54,163.58,163.03,163.17,29455.0,157.1176,157.1561,156.6277,156.7622,29455.0
2023-08-21 11:30:00,163.17,163.25,162.36,162.37,31558.0,156.7622,156.839,155.984,155.9936,31558.0
2023-08-21 11:40:00,162.37,162.53,162.13,162.23,26287.0,155.9936,156.1473,155.763,155.8591,26287.0
2023-08-21 11:50:00,162.23,162.31,161.95,162.11,16821.0,155.8591,155.9359,155.5901,155.7438,16821.0
2023-08-21 12:00:00,162.09,162.37,162.05,162.12,42357.0,155.7246,155.9936,155.6862,155.7534,42357.0
2023-08-21 12:10:00,162.07,162.07,161.74,161.74,10843.0,155.7054,155.7054,155.3883,155.3883,10843.0
2023-08-21 12:20:00,161.72,161.93,161.66,161.7,15281.0,155.3691,155.5709,155.3115,155.3499,15281.0
2023-08-21 12:30:00,161.7,161.81,161.35,161.49,17825.0,155.3499,155.4556,155.0136,155.1481,17825.0
2023-08-21 12:40:00,161.49,161.77,161.48,161.74,20874.0,155.1481,155.4172,155.1385,155.3883,20874.0
2023-08-21 12:50:00,161.67,161.78,161.54,161.78,17271.0,155.3211,155.4268,155.1962,155.4268,17271.0
2023-08-21 13:00:00,161.7,161.73,161.42,161.42,15102.0,155.3499,155.3787,155.0809,155.0809,15102.0
2023-08-21 13:10:00,161.4,161.53,161.0,161.49,15858.0,155.0617,155.1866,154.6774,155.1481,15858.0
2023-08-21 13:20:00,161.52,161.91,161.45,161.91,16256.0,155.177,155.5517,155.1097,155.5517,16256.0
2023-08-21 13:30:00,161.9,161.91,161.7,161.77,13779.0,155.542,155.5517,155.3499,155.4172,13779.0
2023-08-21 13:40:00,161.74,162.03,161.72,162.03,15538.0,155.3883,155.6669,155.3691,155.6669,15538.0
2023-08-21 13:50:00,161.94,162.0,161.79,161.88,14232.0,155.5805,155.6381,155.4364,155.5228,14232.0
2023-08-21 14:00:00,161.93,162.03,161.71,161.71,19124.0,155.5709,155.6669,155.3595,155.3595,19124.0
2023-08-21 14:10:00,161.67,161.81,161.43,161.43,18704.0,155.3211,155.4556,155.0905,155.0905,18704.0
2023-08-21 14:20:00,161.45,161.61,161.2,161.42,31336.0,155.1097,155.2634,154.8695,155.0809,31336.0
2023-08-21 14:30:00,161.42,161.59,161.39,161.53,19663.0,155.0809,155.2442,155.0521,155.1866,19663.0
2023-08-21 14:40:00,161.53,161.79,161.49,161.53,23507.0,155.1866,155.4364,155.1481,155.1866,23507.0
2023-08-21 14:50:00,161.51,161.55,161.37,161.44,16830.0,155.1674,155.2058,155.0329,155.1001,16830.0
2023-08-21 15:00:00,161.46,161.77,161.43,161.74,16287.0,155.1193,155.4172,155.0905,155.3883,16287.0
2023-08-21 15:10:00,161.75,161.76,161.43,161.52,17554.0,155.3979,155.4075,155.0905,155.177,17554.0
2023-08-21 15:20:00,161.51,161.68,161.47,161.55,14761.0,155.1674,155.3307,155.1289,155.2058,14761.0
2023-08-21 15:30:00,161.59,161.73,161.52,161.72,23343.0,155.2442,155.3787,155.177,155.3691,23343.0
2023-08-21 15:40:00,161.72,162.19,161.69,162.03,37371.0,155.3691,155.8207,155.3403,155.6669,37371.0
2023-08-21 15:50:00,162.05,162.38,161.98,162.29,185152.0,155.6862,156.0032,155.6189,155.9167,185152.0
2023-08-22 09:30:00,161.62,161.62,160.41,161.21,38263.0,155.273,155.273,154.1106,154.8791,38263.0
2023-08-22 09:40:00,161.39,161.4,160.21,160.26,23046.0,155.0521,155.0617,153.9184,153.9664,23046.0
2023-08-22 09:50:00,160.32,160.5,159.9,160.13,20975.0,154.0241,154.197,153.6206,153.8416,20975.0
2023-08-22 10:00:00,160.14,160.54,159.86,159.86,36386.0,153.8512,154.2355,153.5822,153.5822,36386.0
2023-08-22 10:10:00,159.92,160.11,159.79,160.11,59255.0,153.6398,153.8223,153.5149,153.8223,59255.0
2023-08-22 10:20:00,160.08,160.14,159.88,160.03,20174.0,153.7935,153.8512,153.6014,153.7455,20174.0
2023-08-22 10:30:00,160.03,160.27,159.63,159.71,25247.0,153.7455,153.9761,153.3612,153.438,25247.0
2023-08-22 10:40:00,159.63,159.68,159.36,159.39,19386.0,153.3612,153.4092,153.1018,153.1306,19386.0
2023-08-22 10:50:00,159.41,159.64,159.35,159.43,8679.0,153.1498,153.3708,153.0922,153.169,8679.0
2023-08-22 11:00:00,159.51,159.6,159.38,159.47,15134.0,153.2459,153.3324,153.121,153.2075,15134.0
2023-08-22 11:10:00,159.42,159.42,159.06,159.13,12977.0,153.1594,153.1594,152.8136,152.8808,12977.0
2023-08-22 11:20:00,159.14,159.59,159.14,159.54,16261.0,152.8904,153.3228,152.8904,153.2747,16261.0
2023-08-22 11:30:00,159.54,159.85,159.53,159.62,16748.0,153.2747,153.5726,153.2651,153.3516,16748.0
2023-08-22 11:40:00,159.63,159.97,159.6,159.61,8809.0,153.3612,153.6878,153.3324,153.342,8809.0
2023-08-22 11:50:00,159.62,159.7,159.45,159.46,8955.0,153.3516,153.4284,153.1883,153.1979,8955.0
2023-08-22 12:00:00,159.44,159.5,159.29,159.42,7625.0,153.1787,153.2363,153.0345,153.1594,7625.0
2023-08-22 12:10:00,159.45,159.57,159.27,159.34,7203.0,153.1883,153.3035,153.0153,153.0826,7203.0
2023-08-22 12:20:00,159.39,159.62,159.31,159.56,6965.0,153.1306,153.3516,153.0538,153.2939,6965.0
2023-08-22 12:30:00,159.55,159.63,159.47,159.6,6247.0,153.2843,153.3612,153.2075,153.3324,6247.0
2023-08-22 12:40:00,159.62,159.76,159.48,159.76,8881.0,153.3516,153.4861,153.2171,153.4861,8881.0
2023-08-22 12:50:00,159.79,159.83,159.4,159.45,14487.0,153.5149,153.5533,153.1402,153.1883,14487.0
2023-08-22 13:00:00,159.37,159.41,158.93,159.08,15848.0,153.1114,153.1498,152.6887,152.8328,15848.0
2023-08-22 13:10:00,159.09,159.09,158.83,158.92,17361.0,152.8424,152.8424,152.5926,152.6791,17361.0
2023-08-22 13:20:00,158.87,159.34,158.87,159.33,13320.0,152.631,153.0826,152.631,153.073,13320.0
2023-08-22 13:30:00,159.29,159.3,159.06,159.1,8625.0,153.0345,153.0441,152.8136,152.852,8625.0
2023-08-22 13:40:00,159.05,159.45,159.03,159.33,16559.0,152.804,153.1883,152.7848,153.073,16559.0
2023-08-22 13:50:00,159.38,159.46,159.3,159.37,16301.0,153.121,153.1979,153.0441,153.1114,16301.0
2023-08-22 14:00:00,159.37,159.9,159.3,159.87,16546.0,153.1114,153.6206,153.0441,153.5918,16546.0
2023-08-22 14:10:00,159.87,159.93,159.76,159.8,15059.0,153.5918,153.6494,153.4861,153.5245,15059.0
2023-08-22 14:20:00,159.8,160.19,159.69,160.16,84072.0,153.5245,153.8992,153.4188,153.8704,84072.0
2023-08-22 14:30:00,160.16,160.21,159.83,159.92,21095.0,153.8704,153.9184,153.5533,153.6398,21095.0
2023-08-22 14:40:00,159.91,159.92,159.66,159.78,10553.0,153.6302,153.6398,153.39,153.5053,10553.0
2023-08-22 14:50:00,159.8,159.82,159.63,159.7,11369.0,153.5245,153.5437,153.3612,153.4284,11369.0
2023-08-22 15:00:00,159.73,159.9,159.66,159.82,12711.0,153.4573,153.6206,153.39,153.5437,12711.0
2023-08-22 15:10:00,159.89,160.08,159.8,159.83,22702.0,153.611,153.7935,153.5245,153.5533,22702.0
2023-08-22 15:20:00,159.79,159.89,159.66,159.74,20962.0,153.5149,153.611,153.39,153.4669,20962.0
2023-08-22 15:30:00,159.76,159.76,159.28,159.34,55015.0,153.4861,153.4861,153.0249,153.0826,55015.0
2023-08-22 15:40:00,159.31,159.74,159.26,159.56,31303.0,153.0538,153.4669,153.0057,153.2939,31303.0
2023-08-22 15:50:00,159.61,159.91,159.54,159.79,107244.0,153.342,153.6302,153.2747,153.5149,107244.0
2023-08-23 09:30:00,161.2,161.21,159.45,159.55,68458.0,154.8695,154.8791,153.1883,153.2843,68458.0
2023-08-23 09:40:00,159.58,159.69,159.11,159.2,36249.0,153.3132,153.4188,152.8616,152.9481,36249.0
2023-08-23 09:50:00,159.28,159.83,159.0,159.27,27621.0,153.0249,153.5533,152.7559,153.0153,27621.0
2023-08-23 10:00:00,159.32,160.37,159.17,159.9,45030.0,153.0634,154.0721,152.9193,153.6206,45030.0
2023-08-23 10:10:00,159.91,160.05,158.5,158.71,49372.0,153.6302,153.7647,152.2756,152.4773,49372.0
2023-08-23 10:20:00,158.71,159.21,158.68,158.79,39294.0,152.4773,152.9577,152.4485,152.5542,39294.0
2023-08-23 10:30:00,158.75,158.88,158.37,158.43,50182.0,152.5157,152.6406,152.1507,152.2083,50182.0
2023-08-23 10:40:00,158.48,158.78,158.28,158.51,76321.0,152.2564,152.5446,152.0642,152.2852,76321.0
2023-08-23 10:50:00,158.52,158.69,158.28,158.38,49707.0,152.2948,152.4581,152.0642,152.1603,49707.0
2023-08-23 11:00:00,158.4,158.79,158.21,158.28,39308.0,152.1795,152.5542,151.997,152.0642,39308.0
2023-08-23 11:10:00,158.31,158.47,158.19,158.21,41631.0,152.093,152.2467,151.9777,151.997,41631.0
2023-08-23 11:20:00,158.27,158.47,158.06,158.34,36304.0,152.0546,152.2467,151.8528,152.1218,36304.0
2023-08-23 11:30:00,158.42,158.77,158.14,158.19,22941.0,152.1987,152.535,151.9297,151.9777,22941.0
2023-08-23 11:40:00,158.15,158.22,157.8,157.82,44752.0,151.9393,152.0066,151.6031,151.6223,44752.0
2023-08-23 11:50:00,157.8,158.08,157.65,158.08,79643.0,151.6031,151.8721,151.4589,151.8721,79643.0
2023-08-23 12:00:00,158.11,158.19,157.95,158.16,31202.0,151.9009,151.9777,151.7472,151.9489,31202.0
2023-08-23 12:10:00,158.23,158.41,158.14,158.29,17285.0,152.0162,152.1891,151.9297,152.0738,17285.0
2023-08-23 12:20:00,158.28,158.53,158.28,158.44,19161.0,152.0642,152.3044,152.0642,152.2179,19161.0
2023-08-23 12:30:00,158.44,158.76,158.44,158.6,22324.0,152.2179,152.5254,152.2179,152.3716,22324.0
2023-08-23 12:40:00,158.6,158.81,158.57,158.68,22387.0,152.3716,152.5734,152.3428,152.4485,22387.0
2023-08-23 12:50:00,158.67,158.92,158.67,158.79,18747.0,152.4389,152.6791,152.4389,152.5542,18747.0
2023-08-23 13:00:00,158.82,158.89,158.68,158.73,14934.0,152.583,152.6503,152.4485,152.4965,14934.0
2023-08-23 13:10:00,158.69,158.85,158.6,158.83,22610.0,152.4581,152.6118,152.3716,152.5926,22610.0
2023-08-23 13:20:00,158.79,159.0,158.77,158.84,30636.0,152.5542,152.7559,152.535,152.6022,30636.0
2023-08-23 13:30:00,158.89,159.0,158.66,158.73,21844.0,152.6503,152.7559,152.4293,152.4965,21844.0
2023-08-23 13:40:00,158.73,158.86,158.62,158.86,20729.0,152.4965,152.6214,152.3909,152.6214,20729.0
2023-08-23 13:50:00,158.87,158.91,158.67,158.73,29179.0,152.631,152.6695,152.4389,152.4965,29179.0
2023-08-23 14:00:00,158.74,159.0,158.71,158.98,31386.0,152.5061,152.7559,152.4773,152.7367,31386.0
2023-08-23 14:10:00,158.98,159.18,158.9,159.01,32051.0,152.7367,152.9289,152.6599,152.7655,32051.0
2023-08-23 14:20:00,159.0,159.12,158.81,158.82,48776.0,152.7559,152.8712,152.5734,152.583,48776.0
2023-08-23 14:30:00,158.82,159.14,158.82,159.03,25506.0,152.583,152.8904,152.583,152.7848,25506.0
2023-08-23 14:40:00,159.0,159.09,158.81,159.06,63460.0,152.7559,152.8424,152.5734,152.8136,63460.0
2023-08-23 14:50:00,159.06,159.07,158.91,158.95,38887.0,152.8136,152.8232,152.6695,152.7079,38887.0
2023-08-23 15:00:00,158.93,159.23,158.83,159.18,64283.0,152.6887,152.9769,152.5926,152.9289,64283.0
2023-08-23 15:10:00,159.18,159.22,158.9,159.13,43293.0,152.9289,152.9673,152.6599,152.8808,43293.0
2023-08-23 15:20:00,159.15,159.19,158.93,159.11,52451.0,152.9,152.9385,152.6887,152.8616,52451.0
2023-08-23 15:30:00,159.09,159.09,158.79,158.84,59351.0,152.8424,152.8424,152.5542,152.6022,59351.0
2023-08-23 15:40:00,158.84,158.88,158.59,158.59,68256.0,152.6022,152.6406,152.362,152.362,68256.0
2023-08-23 15:50:00,158.63,158.69,158.42,158.55,210339.0,152.4005,152.4581,152.1987,152.3236,210339.0
2023-08-24 09:30:00,156.41,156.41,152.61,154.78,236677.0,150.2676,150.2676,146.6169,148.7017,236677.0
2023-08-24 09:40:00,154.82,156.18,154.59,155.59,139322.0,148.7401,150.0467,148.5191,149.4798,139322.0
2023-08-24 09:50:00,155.51,156.34,155.3,156.3,91055.0,149.403,150.2004,149.2012,150.162,91055.0
2023-08-24 10:00:00,156.39,156.61,155.16,155.57,107671.0,150.2484,150.4598,149.0667,149.4606,107671.0
2023-08-24 10:10:00,155.62,155.94,155.36,155.5,25270.0,149.5087,149.8161,149.2589,149.3934,25270.0
2023-08-24 10:20:00,155.52,155.78,155.09,155.71,51128.0,149.4126,149.6624,148.9995,149.5951,51128.0
2023-08-24 10:30:00,155.68,156.03,155.55,155.79,30527.0,149.5663,149.9026,149.4414,149.672,30527.0
2023-08-24 10:40:00,155.69,155.99,154.74,154.81,83605.0,149.5759,149.8641,148.6632,148.7305,83605.0
2023-08-24 10:50:00,154.84,155.26,154.83,155.06,60450.0,148.7593,149.1628,148.7497,148.9707,60450.0
2023-08-24 11:00:00,155.01,155.56,154.52,155.56,279462.0,148.9226,149.451,148.4519,149.451,279462.0
2023-08-24 11:10:00,155.6,156.05,155.33,155.56,43004.0,149.4895,149.9218,149.2301,149.451,43004.0
2023-08-24 11:20:00,155.48,155.5,154.88,155.07,85194.0,149.3742,149.3934,148.7977,148.9803,85194.0
2023-08-24 11:30:00,155.12,155.43,155.07,155.33,186391.0,149.0283,149.3261,148.9803,149.2301,186391.0
2023-08-24 11:40:00,155.27,155.58,155.0,155.22,26217.0,149.1724,149.4702,148.913,149.1244,26217.0
2023-08-24 11:50:00,155.23,155.24,154.67,154.79,30024.0,149.134,149.1436,148.596,148.7113,30024.0
2023-08-24 12:00:00,154.78,155.19,154.77,155.14,22068.0,148.7017,149.0956,148.692,149.0475,22068.0
2023-08-24 12:10:00,155.11,155.22,154.77,154.82,29371.0,149.0187,149.1244,148.692,148.7401,29371.0
2023-08-24 12:20:00,154.84,154.91,154.33,154.4,21641.0,148.7593,148.8265,148.2693,148.3366,21641.0
2023-08-24 12:30:00,154.33,154.39,153.83,154.04,64698.0,148.2693,148.327,147.789,147.9907,64698.0
2023-08-24 12:40:00,154.06,154.32,153.81,153.88,27707.0,148.0099,148.2597,147.7697,147.837,27707.0
2023-08-24 12:50:00,153.86,154.1,153.85,153.94,19655.0,147.8178,148.0484,147.8082,147.8946,19655.0
2023-08-24 13:00:00,153.95,154.25,153.85,153.85,82857.0,147.9042,148.1925,147.8082,147.8082,82857.0
2023-08-24 13:10:00,153.9,154.64,153.84,154.3,76773.0,147.8562,148.5672,147.7986,148.2405,76773.0
2023-08-24 13:20:00,154.3,154.3,153.16,153.22,71411.0,148.2405,148.2405,147.1453,147.2029,71411.0
2023-08-24 13:30:00,153.33,153.75,153.26,153.31,55416.0,147.3086,147.7121,147.2413,147.2894,55416.0
2023-08-24 13:40:00,153.32,153.37,153.05,153.26,49028.0,147.299,147.347,147.0396,147.2413,49028.0
2023-08-24 13:50:00,153.26,153.3,153.02,153.21,45979.0,147.2413,147.2798,147.0108,147.1933,45979.0
2023-08-24 14:00:00,153.21,153.38,153.18,153.28,48773.0,147.1933,147.3566,147.1645,147.2606,48773.0
2023-08-24 14:10:00,153.31,153.65,153.25,153.42,40933.0,147.2894,147.616,147.2317,147.3951,40933.0
2023-08-24 14:20:00,153.43,153.6,153.22,153.24,35635.0,147.4047,147.568,147.2029,147.2221,35635.0
2023-08-24 14:30:00,153.27,153.54,153.21,153.32,52004.0,147.251,147.5104,147.1933,147.299,52004.0
2023-08-24 14:40:00,153.3,153.53,153.2,153.5,42197.0,147.2798,147.5007,147.1837,147.4719,42197.0
2023-08-24 14:50:00,153.49,153.51,153.25,153.37,41653.0,147.4623,147.4815,147.2317,147.347,41653.0
2023-08-24 15:00:00,153.38,153.75,153.37,153.65,39325.0,147.3566,147.7121,147.347,147.616,39325.0
2023-08-24 15:10:00,153.67,153.89,153.62,153.73,32549.0,147.6352,147.8466,147.5872,147.6929,32549.0
2023-08-24 15:20:00,153.74,153.99,153.67,153.7,44105.0,147.7025,147.9427,147.6352,147.6641,44105.0
2023-08-24 15:30:00,153.71,153.95,153.36,153.39,45215.0,147.6737,147.9042,147.3374,147.3662,45215.0
2023-08-24 15:40:00,153.4,153.41,153.18,153.36,79211.0,147.3758,147.3855,147.1645,147.3374,79211.0
2023-08-24 15:50:00,153.34,153.44,152.89,153.04,295239.0,147.3182,147.4143,146.8859,147.03,295239.0
2023-08-25 09:30:00,154.0,154.72,153.66,153.98,95546.0,147.9523,148.644,147.6256,147.9331,95546.0
2023-08-25 09:40:00,153.96,154.7,153.77,154.61,52164.0,147.9139,148.6248,147.7313,148.5383,52164.0
2023-08-25 09:50:00,154.7,155.01,153.75,154.17,53496.0,148.6248,148.9226,147.7121,148.1156,53496.0
2023-08-25 10:00:00,154.35,154.51,154.03,154.25,77590.0,148.2885,148.4423,147.9811,148.1925,77590.0
2023-08-25 10:10:00,154.22,155.52,154.18,155.07,36479.0,148.1636,149.4126,148.1252,148.9803,36479.0
2023-08-25 10:20:00,155.01,155.2,154.8,155.0,58269.0,148.9226,149.1052,148.7209,148.913,58269.0
2023-08-25 10:30:00,155.0,155.44,154.81,155.3,50159.0,148.913,149.3357,148.7305,149.2012,50159.0
2023-08-25 10:40:00,155.43,155.82,155.43,155.78,52945.0,149.3261,149.7008,149.3261,149.6624,52945.0
2023-08-25 10:50:00,155.78,156.17,155.68,155.77,38766.0,149.6624,150.0371,149.5663,149.6528,38766.0
2023-08-25 11:00:00,155.75,155.76,155.43,155.69,23306.0,149.6336,149.6432,149.3261,149.5759,23306.0
2023-08-25 11:10:00,155.68,155.83,155.06,155.16,23887.0,149.5663,149.7104,148.9707,149.0667,23887.0
2023-08-25 11:20:00,155.15,155.33,154.97,155.27,27635.0,149.0571,149.2301,148.8842,149.1724,27635.0
2023-08-25 11:30:00,155.28,155.9,155.04,155.77,41286.0,149.182,149.7777,148.9514,149.6528,41286.0
2023-08-25 11:40:00,155.77,155.77,155.44,155.53,12667.0,149.6528,149.6528,149.3357,149.4222,12667.0
2023-08-25 11:50:00,155.53,155.54,155.14,155.15,13920.0,149.4222,149.4318,149.0475,149.0571,13920.0
2023-08-25 12:00:00,155.14,155.47,155.11,155.31,18383.0,149.0475,149.3646,149.0187,149.2108,18383.0
2023-08-25 12:10:00,155.34,155.43,155.08,155.21,15229.0,149.2397,149.3261,148.9899,149.1148,15229.0
2023-08-25 12:20:00,155.22,155.42,155.14,155.38,10823.0,149.1244,149.3165,149.0475,149.2781,10823.0
2023-08-25 12:30:00,155.36,155.78,155.35,155.56,21584.0,149.2589,149.6624,149.2493,149.451,21584.0
2023-08-25 12:40:00,155.56,155.61,155.39,155.51,11946.0,149.451,149.4991,149.2877,149.403,11946.0
2023-08-25 12:50:00,155.48,155.5,154.98,155.05,15010.0,149.3742,149.3934,148.8938,148.9611,15010.0
2023-08-25 13:00:00,155.06,155.21,154.97,155.04,10964.0,148.9707,149.1148,148.8842,148.9514,10964.0
2023-08-25 13:10:00,155.02,155.1,154.81,154.81,13414.0,148.9322,149.0091,148.7305,148.7305,13414.0
2023-08-25 13:20:00,154.79,155.09,154.72,154.98,21609.0,148.7113,148.9995,148.644,148.8938,21609.0
2023-08-25 13:30:00,155.01,155.06,154.9,155.05,17701.0,148.9226,148.9707,148.8169,148.9611,17701.0
2023-08-25 13:40:00,155.01,155.07,154.91,154.97,26121.0,148.9226,148.9803,148.8265,148.8842,26121.0
2023-08-25 13:50:00,154.95,155.23,154.95,155.2,9249.0,148.865,149.134,148.865,149.1052,9249.0
2023-08-25 14:00:00,155.22,155.31,155.17,155.25,11874.0,149.1244,149.2108,149.0763,149.1532,11874.0
2023-08-25 14:10:00,155.27,155.28,155.14,155.14,18347.0,149.1724,149.182,149.0475,149.0475,18347.0
2023-08-25 14:20:00,155.15,155.25,155.02,155.17,10859.0,149.0571,149.1532,148.9322,149.0763,10859.0
2023-08-25 14:30:00,155.16,155.37,155.1,155.22,17008.0,149.0667,149.2685,149.0091,149.1244,17008.0
2023-08-25 14:40:00,155.23,155.24,155.05,155.14,24012.0,149.134,149.1436,148.9611,149.0475,24012.0
2023-08-25 14:50:00,155.13,155.37,155.04,155.31,19293.0,149.0379,149.2685,148.9514,149.2108,19293.0
2023-08-25 15:00:00,155.34,155.51,155.17,155.23,29870.0,149.2397,149.403,149.0763,149.134,29870.0
2023-08-25 15:10:00,155.22,155.33,155.13,155.17,16212.0,149.1244,149.2301,149.0379,149.0763,16212.0
2023-08-25 15:20:00,155.17,155.36,155.16,155.24,23371.0,149.0763,149.2589,149.0667,149.1436,23371.0
2023-08-25 15:30:00,155.23,155.34,155.13,155.14,26064.0,149.134,149.2397,149.0379,149.0475,26064.0
2023-08-25 15:40:00,155.14,155.22,154.99,155.01,47607.0,149.0475,149.1244,148.9034,148.9226,47607.0
2023-08-25 15:50:00,155.03,155.14,154.99,155.04,177609.0,148.9418,149.0475,148.9034,148.9514,177609.0
2023-08-28 09:30:00,154.97,156.58,154.88,156.58,42299.0,148.8842,150.431,148.7977,150.431,42299.0
2023-08-28 09:40:00,156.5,156.6,155.34,155.34,27552.0,150.3541,150.4502,149.2397,149.2397,27552.0
2023-08-28 09:50:00,155.56,156.1,155.46,155.66,17087.0,149.451,149.9698,149.355,149.5471,17087.0
2023-08-28 10:00:00,155.71,155.74,155.48,155.69,19082.0,149.5951,149.624,149.3742,149.5759,19082.0
2023-08-28 10:10:00,155.63,155.63,155.13,155.25,46984.0,149.5183,149.5183,149.0379,149.1532,46984.0
2023-08-28 10:20:00,155.28,155.33,154.92,155.2,30357.0,149.182,149.2301,148.8362,149.1052,30357.0
2023-08-28 10:30:00,155.27,155.31,155.0,155.1,47318.0,149.1724,149.2108,148.913,149.0091,47318.0
2023-08-28 10:40:00,155.14,155.38,154.96,155.0,47720.0,149.0475,149.2781,148.8746,148.913,47720.0
2023-08-28 10:50:00,155.0,155.38,155.0,155.13,38370.0,148.913,149.2781,148.913,149.0379,38370.0
2023-08-28 11:00:00,155.16,155.36,155.1,155.29,28497.0,149.0667,149.2589,149.0091,149.1916,28497.0
2023-08-28 11:10:00,155.22,155.36,155.11,155.36,20066.0,149.1244,149.2589,149.0187,149.2589,20066.0
2023-08-28 11:20:00,155.4,155.46,155.22,155.37,15189.0,149.2973,149.355,149.1244,149.2685,15189.0
2023-08-28 11:30:00,155.38,155.46,155.17,155.37,16666.0,149.2781,149.355,149.0763,149.2685,16666.0
2023-08-28 11:40:00,155.35,155.75,155.25,155.71,16586.0,149.2493,149.6336,149.1532,149.5951,16586.0
2023-08-28 11:50:00,155.71,155.87,155.58,155.8,37236.0,149.5951,149.7488,149.4702,149.6816,37236.0
2023-08-28 12:00:00,155.78,156.02,155.72,155.86,13545.0,149.6624,149.893,149.6047,149.7392,13545.0
2023-08-28 12:10:00,155.85,155.97,155.6,155.96,18889.0,149.7296,149.8449,149.4895,149.8353,18889.0
2023-08-28 12:20:00,155.9,155.9,155.66,155.7,23905.0,149.7777,149.7777,149.5471,149.5855,23905.0
2023-08-28 12:30:00,155.7,155.76,155.21,155.44,19364.0,149.5855,149.6432,149.1148,149.3357,19364.0
2023-08-28 12:40:00,155.48,155.68,155.3,155.65,24731.0,149.3742,149.5663,149.2012,149.5375,24731.0
2023-08-28 12:50:00,155.63,155.66,155.28,155.54,16469.0,149.5183,149.5471,149.182,149.4318,16469.0
2023-08-28 13:00:00,155.55,155.8,155.54,155.62,13861.0,149.4414,149.6816,149.4318,149.5087,13861.0
2023-08-28 13:10:00,155.68,155.73,155.44,155.45,12348.0,149.5663,149.6143,149.3357,149.3453,12348.0
2023-08-28 13:20:00,155.5,155.6,155.43,155.55,17116.0,149.3934,149.4895,149.3261,149.4414,17116.0
2023-08-28 13:30:00,155.53,155.71,155.42,155.64,10593.0,149.4222,149.5951,149.3165,149.5279,10593.0
2023-08-28 13:40:00,155.64,155.64,155.46,155.48,12031.0,149.5279,149.5279,149.355,149.3742,12031.0
2023-08-28 13:50:00,155.48,155.57,155.22,155.33,14806.0,149.3742,149.4606,149.1244,149.2301,14806.0
2023-08-28 14:00:00,155.35,155.39,155.11,155.19,16798.0,149.2493,149.2877,149.0187,149.0956,16798.0
2023-08-28 14:10:00,155.19,155.27,155.03,155.11,60115.0,149.0956,149.1724,148.9418,149.0187,60115.0
2023-08-28 14:20:00,155.12,155.45,154.95,155.36,25321.0,149.0283,149.3453,148.865,149.2589,25321.0
2023-08-28 14:30:00,155.25,155.38,155.17,155.25,14392.0,149.1532,149.2781,149.0763,149.1532,14392.0
2023-08-28 14:40:00,155.22,155.58,155.21,155.52,29374.0,149.1244,149.4702,149.1148,149.4126,29374.0
2023-08-28 14:50:00,155.53,155.59,155.35,155.44,29372.0,149.4222,149.4798,149.2493,149.3357,29372.0
2023-08-28 15:00:00,155.49,155.69,155.4,155.61,16463.0,149.3838,149.5759,149.2973,149.4991,16463.0
2023-08-28 15:10:00,155.65,155.67,155.38,155.41,19657.0,149.5375,149.5567,149.2781,149.3069,19657.0
2023-08-28 15:20:00,155.4,155.61,155.22,155.53,26302.0,149.2973,149.4991,149.1244,149.4222,26302.0
2023-08-28 15:30:00,155.53,155.85,155.53,155.66,32050.0,149.4222,149.7296,149.4222,149.5471,32050.0
2023-08-28 15:40:00,155.66,156.16,155.63,156.03,40267.0,149.5471,150.0275,149.5183,149.9026,40267.0
2023-08-28 15:50:00,156.09,156.73,156.03,156.63,303084.0,149.9602,150.5751,149.9026,150.479,303084.0
2023-08-29 09:30:00,156.88,157.48,156.79,157.13,103849.0,150.7192,151.2956,150.6327,150.9594,103849.0
2023-08-29 09:40:00,157.13,157.13,156.32,156.51,21470.0,150.9594,150.9594,150.1812,150.3637,21470.0
2023-08-29 09:50:00,156.5,156.55,156.21,156.55,20629.0,150.3541,150.4021,150.0755,150.4021,20629.0
2023-08-29 10:00:00,156.62,156.76,156.13,156.18,47802.0,150.4694,150.6039,149.9986,150.0467,47802.0
2023-08-29 10:10:00,156.18,156.4,155.82,156.37,15499.0,150.0467,150.258,149.7008,150.2292,15499.0
2023-08-29 10:20:00,156.28,156.42,156.09,156.14,21702.0,150.1427,150.2772,149.9602,150.0082,21702.0
2023-08-29 10:30:00,156.2,156.31,155.64,155.73,27678.0,150.0659,150.1716,149.5279,149.6143,27678.0
2023-08-29 10:40:00,155.62,155.72,155.2,155.21,22150.0,149.5087,149.6047,149.1052,149.1148,22150.0
2023-08-29 10:50:00,155.2,155.32,155.02,155.32,16666.0,149.1052,149.2204,148.9322,149.2204,16666.0
2023-08-29 11:00:00,155.33,155.64,155.18,155.63,23880.0,149.2301,149.5279,149.0859,149.5183,23880.0
2023-08-29 11:10:00,155.57,155.6,155.2,155.27,22258.0,149.4606,149.4895,149.1052,149.1724,22258.0
2023-08-29 11:20:00,155.22,155.48,155.16,155.41,21360.0,149.1244,149.3742,149.0667,149.3069,21360.0
2023-08-29 11:30:00,155.41,155.59,155.31,155.53,21690.0,149.3069,149.4798,149.2108,149.4222,21690.0
2023-08-29 11:40:00,155.53,155.72,155.46,155.56,18601.0,149.4222,149.6047,149.355,149.451,18601.0
2023-08-29 11:50:00,155.55,155.74,155.35,155.65,47037.0,149.4414,149.624,149.2493,149.5375,47037.0
2023-08-29 12:00:00,155.65,155.86,155.48,155.75,20177.0,149.5375,149.7392,149.3742,149.6336,20177.0
2023-08-29 12:10:00,155.75,155.92,155.6,155.6,14469.0,149.6336,149.7969,149.4895,149.4895,14469.0
2023-08-29 12:20:00,155.65,156.0,155.65,155.89,22083.0,149.5375,149.8737,149.5375,149.7681,22083.0
2023-08-29 12:30:00,155.88,155.96,155.7,155.74,12829.0,149.7585,149.8353,149.5855,149.624,12829.0
2023-08-29 12:40:00,155.78,155.83,155.68,155.72,9951.0,149.6624,149.7104,149.5663,149.6047,9951.0
2023-08-29 12:50:00,155.71,155.76,155.59,155.72,13660.0,149.5951,149.6432,149.4798,149.6047,13660.0
2023-08-29 13:00:00,155.67,155.72,155.5,155.54,16067.0,149.5567,149.6047,149.3934,149.4318,16067.0
2023-08-29 13:10:00,155.56,155.57,155.32,155.38,17385.0,149.451,149.4606,149.2204,149.2781,17385.0
2023-08-29 13:20:00,155.37,155.37,155.21,155.24,18044.0,149.2685,149.2685,149.1148,149.1436,18044.0
2023-08-29 13:30:00,155.24,155.39,155.08,155.37,32361.0,149.1436,149.2877,148.9899,149.2685,32361.0
2023-08-29 13:40:00,155.37,155.56,155.3,155.35,17270.0,149.2685,149.451,149.2012,149.2493,17270.0
2023-08-29 13:50:00,155.29,155.31,155.02,155.17,41608.0,149.1916,149.2108,148.9322,149.0763,41608.0
2023-08-29 14:00:00,155.2,155.23,154.99,155.03,48219.0,149.1052,149.134,148.9034,148.9418,48219.0
2023-08-29 14:10:00,155.02,155.13,154.76,154.84,28453.0,148.9322,149.0379,148.6824,148.7593,28453.0
2023-08-29 14:20:00,154.87,155.0,154.66,154.97,70754.0,148.7881,148.913,148.5864,148.8842,70754.0
2023-08-29 14:30:00,154.97,155.11,154.91,155.1,31622.0,148.8842,149.0187,148.8265,149.0091,31622.0
2023-08-29 14:40:00,155.1,155.25,155.05,155.2,29731.0,149.0091,149.1532,148.9611,149.1052,29731.0
2023-08-29 14:50:00,155.2,155.25,155.1,155.13,27313.0,149.1052,149.1532,149.0091,149.0379,27313.0
2023-08-29 15:00:00,155.15,155.19,155.0,155.09,42056.0,149.0571,149.0956,148.913,148.9995,42056.0
2023-08-29 15:10:00,155.07,155.14,154.98,155.11,59648.0,148.9803,149.0475,148.8938,149.0187,59648.0
2023-08-29 15:20:00,155.08,155.14,154.93,154.97,53160.0,148.9899,149.0475,148.8458,148.8842,53160.0
2023-08-29 15:30:00,154.95,155.03,154.87,154.89,87176.0,148.865,148.9418,148.7881,148.8073,87176.0
2023-08-29 15:40:00,154.89,154.98,154.79,154.89,100279.0,148.8073,148.8938,148.7113,148.8073,100279.0
2023-08-29 15:50:00,154.9,155.06,154.54,155.0,336877.0,148.8169,148.9707,148.4711,148.913,336877.0
2023-08-30 09:30:00,155.66,157.41,155.41,156.42,82854.0,149.5471,151.2284,149.3069,150.2772,82854.0
2023-08-30 09:40:00,156.09,156.59,155.72,155.86,79153.0,149.9602,150.4406,149.6047,149.7392,79153.0
2023-08-30 09:50:00,155.92,156.07,154.92,155.21,105841.0,149.7969,149.941,148.8362,149.1148,105841.0
2023-08-30 10:00:00,155.18,155.61,155.12,155.28,92228.0,149.0859,149.4991,149.0283,149.182,92228.0
2023-08-30 10:10:00,155.28,155.65,154.86,154.98,73618.0,149.182,149.5375,148.7785,148.8938,73618.0
2023-08-30 10:20:00,154.97,155.19,154.54,154.54,99004.0,148.8842,149.0956,148.4711,148.4711,99004.0
2023-08-30 10:30:00,154.59,154.76,154.38,154.65,68660.0,148.5191,148.6824,148.3174,148.5768,68660.0
2023-08-30 10:40:00,154.65,155.07,154.64,154.92,96026.0,148.5768,148.9803,148.5672,148.8362,96026.0
2023-08-30 10:50:00,154.92,155.14,154.88,155.06,81425.0,148.8362,149.0475,148.7977,148.9707,81425.0
2023-08-30 11:00:00,155.05,155.31,154.97,155.04,51063.0,148.9611,149.2108,148.8842,148.9514,51063.0
2023-08-30 11:10:00,155.08,155.22,154.93,155.14,58183.0,148.9899,149.1244,148.8458,149.0475,58183.0
2023-08-30 11:20:00,155.15,155.66,155.06,155.65,65721.0,149.0571,149.5471,148.9707,149.5375,65721.0
2023-08-30 11:30:00,155.57,155.88,155.41,155.79,33530.0,149.4606,149.7585,149.3069,149.672,33530.0
2023-08-30 11:40:00,155.75,155.76,155.42,155.42,47976.0,149.6336,149.6432,149.3165,149.3165,47976.0
2023-08-30 11:50:00,155.46,155.66,155.3,155.4,57006.0,149.355,149.5471,149.2012,149.2973,57006.0
2023-08-30 12:00:00,155.36,155.47,155.19,155.29,52866.0,149.2589,149.3646,149.0956,149.1916,52866.0
2023-08-30 12:10:00,155.32,155.46,155.18,155.46,59631.0,149.2204,149.355,149.0859,149.355,59631.0
2023-08-30 12:20:00,155.51,155.93,155.43,155.73,25653.0,149.403,149.8065,149.3261,149.6143,25653.0
2023-08-30 12:30:00,155.76,156.0,155.68,155.91,32224.0,149.6432,149.8737,149.5663,149.7873,32224.0
2023-08-30 12:40:00,155.95,156.14,155.87,156.03,42833.0,149.8257,150.0082,149.7488,149.9026,42833.0
2023-08-30 12:50:00,156.02,156.29,156.0,156.2,30188.0,149.893,150.1524,149.8737,150.0659,30188.0
2023-08-30 13:00:00,156.2,156.35,156.16,156.2,23772.0,150.0659,150.21,150.0275,150.0659,23772.0
2023-08-30 13:10:00,156.2,156.47,156.18,156.37,25203.0,150.0659,150.3253,150.0467,150.2292,25203.0
2023-08-30 13:20:00,156.4,156.5,156.32,156.44,59191.0,150.258,150.3541,150.1812,150.2965,59191.0
2023-08-30 13:30:00,156.42,156.5,156.1,156.18,32047.0,150.2772,150.3541,149.9698,150.0467,32047.0
2023-08-30 13:40:00,156.17,156.26,156.0,156.13,52489.0,150.0371,150.1235,149.8737,149.9986,52489.0
2023-08-30 13:50:00,156.1,156.14,155.64,155.71,36613.0,149.9698,150.0082,149.5279,149.5951,36613.0
2023-08-30 14:00:00,155.69,156.03,155.69,155.84,39462.0,149.5759,149.9026,149.5759,149.72,39462.0
2023-08-30 14:10:00,155.88,155.96,155.8,155.87,23129.0,149.7585,149.8353,149.6816,149.7488,23129.0
2023-08-30 14:20:00,155.88,156.2,155.87,156.18,35506.0,149.7585,150.0659,149.7488,150.0467,35506.0
2023-08-30 14:30:00,156.18,156.37,156.13,156.32,31014.0,150.0467,150.2292,149.9986,150.1812,31014.0
2023-08-30 14:40:00,156.32,156.55,156.32,156.48,39094.0,150.1812,150.4021,150.1812,150.3349,39094.0
2023-08-30 14:50:00,156.47,156.55,156.41,156.5,56057.0,150.3253,150.4021,150.2676,150.3541,56057.0
2023-08-30 15:00:00,156.53,156.81,156.45,156.8,43424.0,150.3829,150.6519,150.3061,150.6423,43424.0
2023-08-30 15:10:00,156.81,156.9,156.73,156.85,46331.0,150.6519,150.7384,150.5751,150.6904,46331.0
2023-08-30 15:20:00,156.84,157.15,156.82,157.05,78606.0,150.6808,150.9786,150.6615,150.8825,78606.0
2023-08-30 15:30:00,157.04,157.05,156.5,156.91,77451.0,150.8729,150.8825,150.3541,150.748,77451.0
2023-08-30 15:40:00,156.87,157.11,156.85,157.05,130696.0,150.7096,150.9402,150.6904,150.8825,130696.0
2023-08-30 15:50:00,157.06,157.8,157.06,157.75,326475.0,150.8921,151.6031,150.8921,151.555,326475.0
2023-08-31 09:30:00,128.62,136.44,128.48,133.52,1440422.0,123.569,131.0819,123.4345,128.2766,1440422.0
2023-08-31 09:40:00,133.38,133.55,130.32,131.57,746740.0,128.1421,128.3054,125.2022,126.4031,746740.0
2023-08-31 09:50:00,131.57,132.48,131.0,131.14,449045.0,126.4031,127.2774,125.8555,125.99,449045.0
2023-08-31 10:00:00,131.12,131.18,129.36,130.56,766702.0,125.9708,126.0284,124.2799,125.4328,766702.0
2023-08-31 10:10:00,130.48,132.81,130.29,132.68,631619.0,125.3559,127.5944,125.1734,127.4695,631619.0
2023-08-31 10:20:00,132.65,132.68,130.41,130.5,416313.0,127.4407,127.4695,125.2887,125.3752,416313.0
2023-08-31 10:30:00,130.49,131.08,130.23,130.24,328945.0,125.3655,125.9324,125.1158,125.1254,328945.0
2023-08-31 10:40:00,130.24,131.97,130.05,131.71,361898.0,125.1254,126.7874,124.9428,126.5376,361898.0
2023-08-31 10:50:00,131.66,132.57,131.1,132.31,281198.0,126.4896,127.3639,125.9516,127.1141,281198.0
2023-08-31 11:00:00,132.25,133.67,131.98,133.55,419463.0,127.0564,128.4207,126.797,128.3054,419463.0
2023-08-31 11:10:00,133.51,135.16,133.01,134.85,504259.0,128.2669,129.8521,127.7866,129.5543,504259.0
2023-08-31 11:20:00,134.81,135.99,134.61,135.54,516822.0,129.5159,130.6496,129.3237,130.2172,516822.0
2023-08-31 11:30:00,135.54,135.56,134.05,134.17,322880.0,130.2172,130.2364,128.7857,128.901,322880.0
2023-08-31 11:40:00,134.2,135.33,134.0,135.1,250004.0,128.9298,130.0155,128.7377,129.7945,250004.0
2023-08-31 11:50:00,135.0,135.15,134.61,135.07,196223.0,129.6984,129.8425,129.3237,129.7657,196223.0
2023-08-31 12:00:00,135.05,135.65,134.85,135.64,162371.0,129.7465,130.3229,129.5543,130.3133,162371.0
2023-08-31 12:10:00,135.65,136.84,135.61,136.3,390240.0,130.3229,131.4662,130.2845,130.9474,390240.0
2023-08-31 12:20:00,136.19,137.19,136.16,136.66,263764.0,130.8417,131.8024,130.8129,131.2932,263764.0
2023-08-31 12:30:00,136.56,136.87,135.72,136.24,283723.0,131.1972,131.495,130.3902,130.8897,283723.0
2023-08-31 12:40:00,136.25,136.92,136.24,136.56,192405.0,130.8993,131.543,130.8897,131.1972,192405.0
2023-08-31 12:50:00,136.56,137.9,136.54,137.68,259015.0,131.1972,132.4845,131.178,132.2732,259015.0
2023-08-31 13:00:00,137.69,138.25,137.42,138.09,285031.0,132.2828,132.8208,132.0234,132.6671,285031.0
2023-08-31 13:10:00,138.13,138.55,137.94,138.25,176920.0,132.7055,133.109,132.523,132.8208,176920.0
2023-08-31 13:20:00,138.2,138.6,137.6,137.64,195709.0,132.7728,133.1571,132.1963,132.2348,195709.0
2023-08-31 13:30:00,137.59,138.05,137.37,137.82,279134.0,132.1867,132.6287,131.9754,132.4077,279134.0
2023-08-31 13:40:00,137.85,138.23,136.8,136.8,221369.0,132.4365,132.8016,131.4277,131.4277,221369.0
2023-08-31 13:50:00,136.8,138.05,136.78,138.03,220448.0,131.4277,132.6287,131.4085,132.6094,220448.0
2023-08-31 14:00:00,138.03,138.18,137.45,137.53,163039.0,132.6094,132.7536,132.0522,132.1291,163039.0
2023-08-31 14:10:00,137.66,138.07,137.56,137.95,118517.0,132.254,132.6479,132.1579,132.5326,118517.0
2023-08-31 14:20:00,137.91,138.17,137.55,137.83,231727.0,132.4942,132.7439,132.1483,132.4173,231727.0
2023-08-31 14:30:00,137.8,138.35,137.8,138.04,147036.0,132.3885,132.9169,132.3885,132.619,147036.0
2023-08-31 14:40:00,138.13,138.24,138.0,138.0,245763.0,132.7055,132.8112,132.5806,132.5806,245763.0
2023-08-31 14:50:00,138.0,138.29,137.73,138.08,187850.0,132.5806,132.8592,132.3212,132.6575,187850.0
2023-08-31 15:00:00,138.02,138.29,137.96,138.2,200323.0,132.5998,132.8592,132.5422,132.7728,200323.0
2023-08-31 15:10:00,138.18,139.12,138.1,139.05,334743.0,132.7536,133.6566,132.6767,133.5894,334743.0
2023-08-31 15:20:00,139.1,139.1,138.36,138.71,260148.0,133.6374,133.6374,132.9265,133.2627,260148.0
2023-08-31 15:30:00,138.71,139.08,138.16,138.24,418527.0,133.2627,133.6182,132.7343,132.8112,418527.0
2023-08-31 15:40:00,138.21,138.64,138.16,138.56,281496.0,132.7824,133.1955,132.7343,133.1186,281496.0
2023-08-31 15:50:00,138.51,138.89,138.2,138.49,681007.0,133.0706,133.4357,132.7728,133.0514,681007.0
2023-09-01 09:30:00,136.55,136.55,134.26,135.15,481651.0,131.1876,131.1876,128.9875,129.8425,481651.0
2023-09-01 09:40:00,135.13,136.46,135.11,135.88,180650.0,129.8233,131.1011,129.8041,130.5439,180650.0
2023-09-01 09:50:00,135.82,136.59,135.5,135.86,136751.0,130.4862,131.226,130.1788,130.5247,136751.0
2023-09-01 10:00:00,135.82,135.87,133.77,133.98,263357.0,130.4862,130.5343,128.5167,128.7185,263357.0
2023-09-01 10:10:00,134.0,134.35,133.62,133.98,166115.0,128.7377,129.074,128.3726,128.7185,166115.0
2023-09-01 10:20:00,133.99,134.09,132.04,132.8,345795.0,128.7281,128.8242,126.8547,127.5848,345795.0
2023-09-01 10:30:00,132.78,133.37,132.14,132.16,230018.0,127.5656,128.1324,126.9507,126.97,230018.0
2023-09-01 10:40:00,132.18,133.07,132.06,132.19,252518.0,126.9892,127.8442,126.8739,126.9988,252518.0
2023-09-01 10:50:00,132.21,132.79,132.01,132.42,163504.0,127.018,127.5752,126.8259,127.2198,163504.0
2023-09-01 11:00:00,132.36,132.55,132.07,132.18,74459.0,127.1621,127.3446,126.8835,126.9892,74459.0
2023-09-01 11:10:00,132.19,132.5,131.37,131.37,191554.0,126.9988,127.2966,126.211,126.211,191554.0
2023-09-01 11:20:00,131.39,131.39,130.52,131.18,221225.0,126.2302,126.2302,125.3944,126.0284,221225.0
2023-09-01 11:30:00,131.15,131.29,130.71,130.73,227202.0,125.9996,126.1341,125.5769,125.5961,227202.0
2023-09-01 11:40:00,130.75,130.75,129.6,129.84,353381.0,125.6153,125.6153,124.5105,124.7411,353381.0
2023-09-01 11:50:00,129.84,130.04,129.4,129.45,235868.0,124.7411,124.9332,124.3183,124.3664,235868.0
2023-09-01 12:00:00,129.4,130.17,129.29,129.52,148028.0,124.3183,125.0581,124.2127,124.4336,148028.0
2023-09-01 12:10:00,129.51,129.59,128.75,129.11,185104.0,124.424,124.5009,123.6939,124.0397,185104.0
2023-09-01 12:20:00,129.08,129.7,128.58,129.7,261700.0,124.0109,124.6066,123.5306,124.6066,261700.0
2023-09-01 12:30:00,129.64,130.19,129.31,129.59,233846.0,124.5489,125.0773,124.2319,124.5009,233846.0
2023-09-01 12:40:00,129.6,129.91,129.35,129.75,89844.0,124.5105,124.8083,124.2703,124.6546,89844.0
2023-09-01 12:50:00,129.78,130.17,129.14,129.36,97497.0,124.6834,125.0581,124.0686,124.2799,97497.0
2023-09-01 13:00:00,129.33,129.46,129.06,129.15,132086.0,124.2511,124.376,123.9917,124.0782,132086.0
2023-09-01 13:10:00,129.15,129.54,129.0,129.03,133635.0,124.0782,124.4529,123.9341,123.9629,133635.0
2023-09-01 13:20:00,129.01,130.0,128.85,129.53,194638.0,123.9437,124.8948,123.7899,124.4432,194638.0
2023-09-01 13:30:00,129.53,130.18,129.5,130.03,157070.0,124.4432,125.0677,124.4144,124.9236,157070.0
2023-09-01 13:40:00,130.0,130.04,129.5,129.58,143565.0,124.8948,124.9332,124.4144,124.4913,143565.0
2023-09-01 13:50:00,129.62,129.83,129.5,129.67,103180.0,124.5297,124.7315,124.4144,124.5777,103180.0
2023-09-01 14:00:00,129.66,129.8,129.26,129.52,129748.0,124.5681,124.7026,124.1838,124.4336,129748.0
2023-09-01 14:10:00,129.52,129.8,129.2,129.71,124751.0,124.4336,124.7026,124.1262,124.6162,124751.0
2023-09-01 14:20:00,129.72,129.97,129.5,129.6,67859.0,124.6258,124.866,124.4144,124.5105,67859.0
2023-09-01 14:30:00,129.58,130.07,129.56,129.6,151070.0,124.4913,124.962,124.4721,124.5105,151070.0
2023-09-01 14:40:00,129.6,129.82,129.5,129.55,83458.0,124.5105,124.7219,124.4144,124.4625,83458.0
2023-09-01 14:50:00,129.56,130.26,129.48,130.09,84182.0,124.4721,125.1446,124.3952,124.9813,84182.0
2023-09-01 15:00:00,130.06,130.1,129.65,130.01,75747.0,124.9524,124.9909,124.5585,124.9044,75747.0
2023-09-01 15:10:00,130.0,131.29,129.97,131.25,135098.0,124.8948,126.1341,124.866,126.0957,135098.0
2023-09-01 15:20:00,131.25,131.54,130.94,131.15,122851.0,126.0957,126.3743,125.7979,125.9996,122851.0
2023-09-01 15:30:00,131.18,131.47,130.86,131.0,136108.0,126.0284,126.3071,125.721,125.8555,136108.0
2023-09-01 15:40:00,130.99,131.27,130.59,130.7,174464.0,125.8459,126.1149,125.4616,125.5673,174464.0
2023-09-01 15:50:00,130.68,130.7,130.07,130.25,627416.0,125.5481,125.5673,124.962,125.135,627416.0
2023-09-05 09:30:00,130.27,132.55,129.82,132.4,262203.0,125.1542,127.3446,124.7219,127.2005,262203.0
2023-09-05 09:40:00,132.49,133.18,132.29,132.81,148118.0,127.287,127.9499,127.0949,127.5944,148118.0
2023-09-05 09:50:00,132.77,133.6,132.36,133.23,161566.0,127.556,128.3534,127.1621,127.9979,161566.0
2023-09-05 10:00:00,133.34,133.96,132.73,132.89,150384.0,128.1036,128.6993,127.5176,127.6713,150384.0
2023-09-05 10:10:00,132.92,133.45,132.85,133.11,105197.0,127.7001,128.2093,127.6329,127.8827,105197.0
2023-09-05 10:20:00,133.18,133.38,132.13,132.48,76860.0,127.9499,128.1421,126.9411,127.2774,76860.0
2023-09-05 10:30:00,132.48,132.62,131.91,131.91,83986.0,127.2774,127.4119,126.7298,126.7298,83986.0
2023-09-05 10:40:00,131.93,132.27,131.63,132.17,97882.0,126.749,127.0756,126.4608,126.9796,97882.0
2023-09-05 10:50:00,132.14,133.11,131.97,132.99,86683.0,126.9507,127.8827,126.7874,127.7674,86683.0
2023-09-05 11:00:00,132.99,133.42,132.74,133.4,92919.0,127.7674,128.1805,127.5272,128.1613,92919.0
2023-09-05 11:10:00,133.43,133.66,132.91,132.96,103370.0,128.1901,128.4111,127.6905,127.7385,103370.0
2023-09-05 11:20:00,132.92,133.18,132.66,132.89,69285.0,127.7001,127.9499,127.4503,127.6713,69285.0
2023-09-05 11:30:00,132.93,132.95,131.63,131.66,86220.0,127.7097,127.7289,126.4608,126.4896,86220.0
2023-09-05 11:40:00,131.67,132.01,130.72,131.63,112062.0,126.4992,126.8259,125.5865,126.4608,112062.0
2023-09-05 11:50:00,131.61,132.19,131.43,132.19,71594.0,126.4416,126.9988,126.2686,126.9988,71594.0
2023-09-05 12:00:00,132.15,132.44,131.99,132.12,60672.0,126.9604,127.239,126.8066,126.9315,60672.0
2023-09-05 12:10:00,132.13,132.33,131.8,132.17,135442.0,126.9411,127.1333,126.6241,126.9796,135442.0
2023-09-05 12:20:00,132.17,132.39,132.01,132.05,43641.0,126.9796,127.1909,126.8259,126.8643,43641.0
2023-09-05 12:30:00,132.05,132.38,131.84,131.89,46168.0,126.8643,127.1813,126.6625,126.7106,46168.0
2023-09-05 12:40:00,131.87,131.88,131.29,131.66,50798.0,126.6913,126.701,126.1341,126.4896,50798.0
2023-09-05 12:50:00,131.65,132.09,131.52,131.54,107993.0,126.48,126.9027,126.3551,126.3743,107993.0
2023-09-05 13:00:00,131.58,131.59,131.09,131.09,55421.0,126.4127,126.4223,125.942,125.942,55421.0
2023-09-05 13:10:00,131.12,131.27,130.66,130.97,85637.0,125.9708,126.1149,125.5289,125.8267,85637.0
2023-09-05 13:20:00,130.99,131.01,130.42,130.53,88409.0,125.8459,125.8651,125.2983,125.404,88409.0
2023-09-05 13:30:00,130.55,130.55,129.91,129.93,80596.0,125.4232,125.4232,124.8083,124.8275,80596.0
2023-09-05 13:40:00,129.93,130.27,129.71,130.14,92811.0,124.8275,125.1542,124.6162,125.0293,92811.0
2023-09-05 13:50:00,130.18,130.18,129.78,129.81,79465.0,125.0677,125.0677,124.6834,124.7122,79465.0
2023-09-05 14:00:00,129.8,129.8,129.33,129.33,114759.0,124.7026,124.7026,124.2511,124.2511,114759.0
2023-09-05 14:10:00,129.34,129.37,128.52,128.65,222664.0,124.2607,124.2895,123.4729,123.5978,222664.0
2023-09-05 14:20:00,128.71,128.75,128.11,128.14,268170.0,123.6554,123.6939,123.079,123.1078,268170.0
2023-09-05 14:30:00,128.13,128.66,128.01,128.04,206108.0,123.0982,123.6074,122.9829,123.0118,206108.0
2023-09-05 14:40:00,128.08,128.29,127.91,128.12,212267.0,123.0502,123.2519,122.8869,123.0886,212267.0
2023-09-05 14:50:00,128.12,128.32,127.83,127.91,158718.0,123.0886,123.2808,122.81,122.8869,158718.0
2023-09-05 15:00:00,127.95,128.26,127.79,128.06,130682.0,122.9253,123.2231,122.7716,123.031,130682.0
2023-09-05 15:10:00,128.05,128.42,127.99,128.33,141159.0,123.0214,123.3768,122.9637,123.2904,141159.0
2023-09-05 15:20:00,128.29,128.34,127.68,127.77,164794.0,123.2519,123.3,122.6659,122.7524,164794.0
2023-09-05 15:30:00,127.76,127.9,127.58,127.84,147860.0,122.7428,122.8773,122.5698,122.8196,147860.0
2023-09-05 15:40:00,127.85,127.88,127.4,127.47,185372.0,122.8292,122.858,122.3969,122.4641,185372.0
2023-09-05 15:50:00,127.49,127.51,127.16,127.22,593149.0,122.4834,122.5026,122.1663,122.224,593149.0
2023-09-06 09:30:00,126.38,128.44,125.83,128.19,398506.0,121.4169,123.396,120.8885,123.1559,398506.0
2023-09-06 09:40:00,128.16,128.89,128.03,128.57,183650.0,123.127,123.8284,123.0022,123.5209,183650.0
2023-09-06 09:50:00,128.45,128.45,127.6,127.98,89372.0,123.4057,123.4057,122.589,122.9541,89372.0
2023-09-06 10:00:00,128.03,128.56,127.64,128.55,126484.0,123.0022,123.5113,122.6275,123.5017,126484.0
2023-09-06 10:10:00,128.54,128.78,128.12,128.49,88572.0,123.4921,123.7227,123.0886,123.4441,88572.0
2023-09-06 10:20:00,128.4,128.9,128.35,128.72,80015.0,123.3576,123.838,123.3096,123.6651,80015.0
2023-09-06 10:30:00,128.7,128.81,127.73,127.84,84852.0,123.6458,123.7515,122.7139,122.8196,84852.0
2023-09-06 10:40:00,127.79,128.54,127.78,128.39,56775.0,122.7716,123.4921,122.762,123.348,56775.0
2023-09-06 10:50:00,128.39,128.94,128.39,128.57,168107.0,123.348,123.8764,123.348,123.5209,168107.0
2023-09-06 11:00:00,128.63,128.77,127.99,128.05,69553.0,123.5786,123.7131,122.9637,123.0214,69553.0
2023-09-06 11:10:00,128.05,128.75,127.95,128.68,72390.0,123.0214,123.6939,122.9253,123.6266,72390.0
2023-09-06 11:20:00,128.7,128.77,128.36,128.6,43331.0,123.6458,123.7131,123.3192,123.5498,43331.0
2023-09-06 11:30:00,128.6,128.6,127.65,127.68,62134.0,123.5498,123.5498,122.6371,122.6659,62134.0
2023-09-06 11:40:00,127.7,128.12,127.7,128.03,74546.0,122.6851,123.0886,122.6851,123.0022,74546.0
2023-09-06 11:50:00,128.02,128.04,127.52,127.65,56601.0,122.9925,123.0118,122.5122,122.6371,56601.0
2023-09-06 12:00:00,127.6,127.63,127.1,127.12,66430.0,122.589,122.6179,122.1087,122.1279,66430.0
2023-09-06 12:10:00,127.08,127.18,126.93,126.99,104197.0,122.0895,122.1855,121.9453,122.003,104197.0
2023-09-06 12:20:00,127.01,127.09,126.75,126.97,67607.0,122.0222,122.0991,121.7724,121.9838,67607.0
2023-09-06 12:30:00,126.98,127.18,126.58,126.65,97003.0,121.9934,122.1855,121.6091,121.6763,97003.0
2023-09-06 12:40:00,126.65,126.69,126.27,126.54,90177.0,121.6763,121.7148,121.3113,121.5707,90177.0
2023-09-06 12:50:00,126.56,126.66,126.21,126.24,70834.0,121.5899,121.686,121.2536,121.2824,70834.0
2023-09-06 13:00:00,126.23,126.41,126.01,126.14,78865.0,121.2728,121.4458,121.0615,121.1864,78865.0
2023-09-06 13:10:00,126.14,126.17,125.84,126.06,80480.0,121.1864,121.2152,120.8982,121.1095,80480.0
2023-09-06 13:20:00,126.04,126.04,125.85,125.99,119896.0,121.0903,121.0903,120.9078,121.0423,119896.0
2023-09-06 13:30:00,125.99,126.26,125.81,126.05,108071.0,121.0423,121.3017,120.8693,121.0999,108071.0
2023-09-06 13:40:00,126.05,126.47,126.04,126.21,64414.0,121.0999,121.5034,121.0903,121.2536,64414.0
2023-09-06 13:50:00,126.22,126.29,126.03,126.11,72088.0,121.2632,121.3305,121.0807,121.1576,72088.0
2023-09-06 14:00:00,126.16,126.25,125.91,126.01,104569.0,121.2056,121.2921,120.9654,121.0615,104569.0
2023-09-06 14:10:00,126.03,126.06,125.75,125.85,53472.0,121.0807,121.1095,120.8117,120.9078,53472.0
2023-09-06 14:20:00,125.85,125.87,125.65,125.76,79003.0,120.9078,120.927,120.7156,120.8213,79003.0
2023-09-06 14:30:00,125.75,126.04,125.74,125.98,67293.0,120.8117,121.0903,120.8021,121.0327,67293.0
2023-09-06 14:40:00,126.0,126.06,125.91,126.04,48577.0,121.0519,121.1095,120.9654,121.0903,48577.0
2023-09-06 14:50:00,126.06,126.23,125.98,126.0,68862.0,121.1095,121.2728,121.0327,121.0519,68862.0
2023-09-06 15:00:00,126.0,126.02,125.81,125.9,46729.0,121.0519,121.0711,120.8693,120.9558,46729.0
2023-09-06 15:10:00,125.9,125.97,125.75,125.78,99737.0,120.9558,121.023,120.8117,120.8405,99737.0
2023-09-06 15:20:00,125.79,126.3,125.72,126.22,92493.0,120.8501,121.3401,120.7829,121.2632,92493.0
2023-09-06 15:30:00,126.22,126.29,126.11,126.18,89375.0,121.2632,121.3305,121.1576,121.2248,89375.0
2023-09-06 15:40:00,126.19,126.4,126.13,126.32,112299.0,121.2344,121.4362,121.1768,121.3593,112299.0
2023-09-06 15:50:00,126.33,126.54,126.22,126.51,341549.0,121.3689,121.5707,121.2632,121.5418,341549.0
2023-09-07 09:30:00,126.63,127.74,126.46,127.31,153582.0,121.6571,122.7235,121.4938,122.3104,153582.0
2023-09-07 09:40:00,127.22,127.48,126.66,126.94,62072.0,122.224,122.4737,121.686,121.955,62072.0
2023-09-07 09:50:00,126.95,127.03,126.39,126.84,42132.0,121.9646,122.0414,121.4266,121.8589,42132.0
2023-09-07 10:00:00,126.82,126.89,125.91,126.14,58882.0,121.8397,121.9069,120.9654,121.1864,58882.0
2023-09-07 10:10:00,126.22,126.22,125.25,125.45,39712.0,121.2632,121.2632,120.3313,120.5235,39712.0
2023-09-07 10:20:00,125.45,125.59,125.03,125.07,82113.0,120.5235,120.658,120.12,120.1584,82113.0
2023-09-07 10:30:00,125.07,125.41,125.02,125.33,69602.0,120.1584,120.485,120.1104,120.4082,69602.0
2023-09-07 10:40:00,125.31,125.97,125.25,125.82,60033.0,120.389,121.023,120.3313,120.8789,60033.0
2023-09-07 10:50:00,125.81,126.06,125.77,125.89,43719.0,120.8693,121.1095,120.8309,120.9462,43719.0
2023-09-07 11:00:00,125.87,125.91,125.25,125.41,53267.0,120.927,120.9654,120.3313,120.485,53267.0
2023-09-07 11:10:00,125.48,125.48,124.84,125.1,86377.0,120.5523,120.5523,119.9374,120.1872,86377.0
2023-09-07 11:20:00,125.11,125.19,124.77,124.96,62185.0,120.1968,120.2737,119.8702,120.0527,62185.0
2023-09-07 11:30:00,125.02,125.16,124.94,125.06,56321.0,120.1104,120.2449,120.0335,120.1488,56321.0
2023-09-07 11:40:00,125.06,125.06,124.7,124.73,65629.0,120.1488,120.1488,119.8029,119.8317,65629.0
2023-09-07 11:50:00,124.71,124.77,124.51,124.68,91375.0,119.8125,119.8702,119.6204,119.7837,91375.0
2023-09-07 12:00:00,124.68,124.8,124.55,124.75,44182.0,119.7837,119.899,119.6588,119.851,44182.0
2023-09-07 12:10:00,124.72,125.01,124.61,124.72,73191.0,119.8221,120.1007,119.7165,119.8221,73191.0
2023-09-07 12:20:00,124.74,124.79,124.53,124.53,40923.0,119.8414,119.8894,119.6396,119.6396,40923.0
2023-09-07 12:30:00,124.57,124.57,124.23,124.29,92309.0,119.678,119.678,119.3514,119.409,92309.0
2023-09-07 12:40:00,124.3,124.58,124.24,124.48,71581.0,119.4186,119.6876,119.361,119.5916,71581.0
2023-09-07 12:50:00,124.5,124.56,124.11,124.17,59411.0,119.6108,119.6684,119.2361,119.2937,59411.0
2023-09-07 13:00:00,124.14,124.32,124.02,124.07,67407.0,119.2649,119.4378,119.1496,119.1977,67407.0
2023-09-07 13:10:00,124.08,124.62,124.07,124.48,79694.0,119.2073,119.7261,119.1977,119.5916,79694.0
2023-09-07 13:20:00,124.48,124.52,123.95,124.11,83778.0,119.5916,119.63,119.0824,119.2361,83778.0
2023-09-07 13:30:00,124.1,124.14,123.7,123.83,99151.0,119.2265,119.2649,118.8422,118.9671,99151.0
2023-09-07 13:40:00,123.84,124.0,123.76,123.96,67167.0,118.9767,119.1304,118.8998,119.092,67167.0
2023-09-07 13:50:00,123.97,124.15,123.82,123.82,75751.0,119.1016,119.2745,118.9575,118.9575,75751.0
2023-09-07 14:00:00,123.84,124.0,123.79,123.94,53321.0,118.9767,119.1304,118.9287,119.0728,53321.0
2023-09-07 14:10:00,123.93,124.15,123.87,124.13,170925.0,119.0632,119.2745,119.0055,119.2553,170925.0
2023-09-07 14:20:00,124.13,124.18,123.89,123.98,64510.0,119.2553,119.3033,119.0247,119.1112,64510.0
2023-09-07 14:30:00,123.98,124.1,123.85,123.86,78190.0,119.1112,119.2265,118.9863,118.9959,78190.0
2023-09-07 14:40:00,123.87,123.87,123.46,123.58,106906.0,119.0055,119.0055,118.6116,118.7269,106906.0
2023-09-07 14:50:00,123.57,123.61,123.41,123.57,84290.0,118.7173,118.7557,118.5636,118.7173,84290.0
2023-09-07 15:00:00,123.6,123.71,123.33,123.33,99799.0,118.7461,118.8518,118.4867,118.4867,99799.0
2023-09-07 15:10:00,123.31,123.87,123.31,123.58,122899.0,118.4675,119.0055,118.4675,118.7269,122899.0
2023-09-07 15:20:00,123.55,123.74,123.47,123.63,112266.0,118.6981,118.8806,118.6212,118.7749,112266.0
2023-09-07 15:30:00,123.63,123.75,123.57,123.62,141348.0,118.7749,118.8902,118.7173,118.7653,141348.0
2023-09-07 15:40:00,123.62,123.77,123.59,123.64,147575.0,118.7653,118.9094,118.7365,118.7845,147575.0
2023-09-07 15:50:00,123.65,123.77,123.5,123.76,464925.0,118.7942,118.9094,118.65,118.8998,464925.0
2023-09-08 09:30:00,123.62,124.53,123.62,124.0,89825.0,118.7653,119.6396,118.7653,119.1304,89825.0
2023-09-08 09:40:00,124.07,124.28,123.69,123.75,44978.0,119.1977,119.3994,118.8326,118.8902,44978.0
2023-09-08 09:50:00,123.79,124.35,123.69,124.18,121067.0,118.9287,119.4667,118.8326,119.3033,121067.0
2023-09-08 10:00:00,124.16,125.18,124.15,125.11,98978.0,119.2841,120.2641,119.2745,120.1968,98978.0
2023-09-08 10:10:00,125.06,125.15,124.93,124.93,70959.0,120.1488,120.2353,120.0239,120.0239,70959.0
2023-09-08 10:20:00,124.95,125.28,124.87,125.09,55592.0,120.0431,120.3601,119.9662,120.1776,55592.0
2023-09-08 10:30:00,125.05,125.44,124.96,125.44,66686.0,120.1392,120.5139,120.0527,120.5139,66686.0
2023-09-08 10:40:00,125.4,125.45,124.96,125.14,94518.0,120.4754,120.5235,120.0527,120.2256,94518.0
2023-09-08 10:50:00,125.14,125.37,125.06,125.36,38749.0,120.2256,120.4466,120.1488,120.437,38749.0
2023-09-08 11:00:00,125.34,125.73,125.28,125.58,48996.0,120.4178,120.7925,120.3601,120.6484,48996.0
2023-09-08 11:10:00,125.58,125.62,125.22,125.45,31241.0,120.6484,120.6868,120.3025,120.5235,31241.0
2023-09-08 11:20:00,125.43,125.45,125.11,125.18,23750.0,120.5043,120.5235,120.1968,120.2641,23750.0
2023-09-08 11:30:00,125.19,125.28,124.87,125.01,42685.0,120.2737,120.3601,119.9662,120.1007,42685.0
2023-09-08 11:40:00,125.05,125.06,124.66,124.77,36624.0,120.1392,120.1488,119.7645,119.8702,36624.0
2023-09-08 11:50:00,124.74,124.74,124.46,124.5,39748.0,119.8414,119.8414,119.5723,119.6108,39748.0
2023-09-08 12:00:00,124.52,124.75,124.49,124.63,57557.0,119.63,119.851,119.6012,119.7357,57557.0
2023-09-08 12:10:00,124.61,124.7,124.56,124.6,35874.0,119.7165,119.8029,119.6684,119.7068,35874.0
2023-09-08 12:20:00,124.63,124.76,124.6,124.61,34827.0,119.7357,119.8606,119.7068,119.7165,34827.0
2023-09-08 12:30:00,124.63,124.77,124.58,124.63,21934.0,119.7357,119.8702,119.6876,119.7357,21934.0
2023-09-08 12:40:00,124.63,124.71,124.6,124.67,17423.0,119.7357,119.8125,119.7068,119.7741,17423.0
2023-09-08 12:50:00,124.65,124.65,124.49,124.51,22243.0,119.7549,119.7549,119.6012,119.6204,22243.0
2023-09-08 13:00:00,124.5,124.58,124.11,124.26,30237.0,119.6108,119.6876,119.2361,119.3802,30237.0
2023-09-08 13:10:00,124.23,124.23,123.92,124.19,41928.0,119.3514,119.3514,119.0536,119.313,41928.0
2023-09-08 13:20:00,124.2,124.23,124.09,124.18,20257.0,119.3226,119.3514,119.2169,119.3033,20257.0
2023-09-08 13:30:00,124.15,124.19,124.0,124.02,28822.0,119.2745,119.313,119.1304,119.1496,28822.0
2023-09-08 13:40:00,124.02,124.14,123.88,124.14,27065.0,119.1496,119.2649,119.0151,119.2649,27065.0
2023-09-08 13:50:00,124.13,124.17,124.0,124.0,22973.0,119.2553,119.2937,119.1304,119.1304,22973.0
2023-09-08 14:00:00,124.01,124.14,123.97,124.09,29904.0,119.14,119.2649,119.1016,119.2169,29904.0
2023-09-08 14:10:00,124.09,124.1,123.82,123.86,26080.0,119.2169,119.2265,118.9575,118.9959,26080.0
2023-09-08 14:20:00,123.89,124.62,123.85,124.6,56572.0,119.0247,119.7261,118.9863,119.7068,56572.0
2023-09-08 14:30:00,124.62,124.72,124.5,124.67,88484.0,119.7261,119.8221,119.6108,119.7741,88484.0
2023-09-08 14:40:00,124.71,124.9,124.62,124.86,23823.0,119.8125,119.9951,119.7261,119.9566,23823.0
2023-09-08 14:50:00,124.9,125.09,124.86,125.04,33277.0,119.9951,120.1776,119.9566,120.1296,33277.0
2023-09-08 15:00:00,125.05,125.3,125.05,125.29,30443.0,120.1392,120.3794,120.1392,120.3698,30443.0
2023-09-08 15:10:00,125.3,125.66,125.29,125.64,72476.0,120.3794,120.7252,120.3698,120.706,72476.0
2023-09-08 15:20:00,125.61,126.09,125.6,126.01,113288.0,120.6772,121.1383,120.6676,121.0615,113288.0
2023-09-08 15:30:00,126.01,126.45,125.88,126.45,130900.0,121.0615,121.4842,120.9366,121.4842,130900.0
2023-09-08 15:40:00,126.45,126.75,126.42,126.75,157127.0,121.4842,121.7724,121.4554,121.7724,157127.0
2023-09-08 15:50:00,126.75,127.28,126.68,127.21,522416.0,121.7724,122.2816,121.7052,122.2144,522416.0
2023-09-11 09:30:00,127.01,127.75,126.87,127.7,81596.0,122.0222,122.7331,121.8877,122.6851,81596.0
2023-09-11 09:40:00,127.7,128.3,127.55,127.99,87329.0,122.6851,123.2615,122.541,122.9637,87329.0
2023-09-11 09:50:00,127.95,128.24,127.83,128.0,152581.0,122.9253,123.2039,122.81,122.9733,152581.0
2023-09-11 10:00:00,127.94,128.25,127.79,128.04,111719.0,122.9157,123.2135,122.7716,123.0118,111719.0
2023-09-11 10:10:00,128.01,128.17,127.54,127.62,63171.0,122.9829,123.1367,122.5314,122.6083,63171.0
2023-09-11 10:20:00,127.62,128.16,127.61,128.14,94195.0,122.6083,123.127,122.5986,123.1078,94195.0
2023-09-11 10:30:00,128.15,128.42,128.02,128.39,55046.0,123.1174,123.3768,122.9925,123.348,55046.0
2023-09-11 10:40:00,128.39,128.72,127.82,127.82,56941.0,123.348,123.6651,122.8004,122.8004,56941.0
2023-09-11 10:50:00,127.85,127.85,127.43,127.48,32931.0,122.8292,122.8292,122.4257,122.4737,32931.0
2023-09-11 11:00:00,127.45,127.49,126.98,127.29,47958.0,122.4449,122.4834,121.9934,122.2912,47958.0
2023-09-11 11:10:00,127.32,127.32,126.45,126.51,39476.0,122.32,122.32,121.4842,121.5418,39476.0
2023-09-11 11:20:00,126.48,126.48,126.04,126.09,32699.0,121.513,121.513,121.0903,121.1383,32699.0
2023-09-11 11:30:00,126.05,126.09,125.63,125.63,23786.0,121.0999,121.1383,120.6964,120.6964,23786.0
2023-09-11 11:40:00,125.6,125.88,125.44,125.69,44978.0,120.6676,120.9366,120.5139,120.754,44978.0
2023-09-11 11:50:00,125.69,125.75,125.56,125.69,35768.0,120.754,120.8117,120.6291,120.754,35768.0
2023-09-11 12:00:00,125.69,125.79,125.47,125.65,53620.0,120.754,120.8501,120.5427,120.7156,53620.0
2023-09-11 12:10:00,125.64,126.12,125.6,126.08,60685.0,120.706,121.1672,120.6676,121.1287,60685.0
2023-09-11 12:20:00,126.08,126.16,125.93,125.98,33902.0,121.1287,121.2056,120.9846,121.0327,33902.0
2023-09-11 12:30:00,126.0,126.13,125.92,126.02,23172.0,121.0519,121.1768,120.975,121.0711,23172.0
2023-09-11 12:40:00,126.0,126.07,125.91,126.05,17332.0,121.0519,121.1191,120.9654,121.0999,17332.0
2023-09-11 12:50:00,126.01,126.3,126.0,126.26,21520.0,121.0615,121.3401,121.0519,121.3017,21520.0
2023-09-11 13:00:00,126.26,126.26,126.05,126.11,24566.0,121.3017,121.3017,121.0999,121.1576,24566.0
2023-09-11 13:10:00,126.12,126.18,126.04,126.13,22173.0,121.1672,121.2248,121.0903,121.1768,22173.0
2023-09-11 13:20:00,126.14,126.38,126.0,126.38,27798.0,121.1864,121.4169,121.0519,121.4169,27798.0
2023-09-11 13:30:00,126.39,126.42,126.23,126.3,13956.0,121.4266,121.4554,121.2728,121.3401,13956.0
2023-09-11 13:40:00,126.28,126.29,126.13,126.13,15669.0,121.3209,121.3305,121.1768,121.1768,15669.0
2023-09-11 13:50:00,126.12,126.16,126.02,126.09,22777.0,121.1672,121.2056,121.0711,121.1383,22777.0
2023-09-11 14:00:00,126.1,126.53,126.1,126.53,37976.0,121.1479,121.5611,121.1479,121.5611,37976.0
2023-09-11 14:10:00,126.56,126.7,126.5,126.63,24332.0,121.5899,121.7244,121.5322,121.6571,24332.0
2023-09-11 14:20:00,126.59,126.62,126.47,126.55,38210.0,121.6187,121.6475,121.5034,121.5803,38210.0
2023-09-11 14:30:00,126.54,126.7,126.52,126.69,18958.0,121.5707,121.7244,121.5514,121.7148,18958.0
2023-09-11 14:40:00,126.69,126.83,126.66,126.83,28536.0,121.7148,121.8493,121.686,121.8493,28536.0
2023-09-11 14:50:00,126.83,126.96,126.8,126.92,30260.0,121.8493,121.9742,121.8205,121.9357,30260.0
2023-09-11 15:00:00,126.93,127.11,126.67,126.67,59871.0,121.9453,122.1183,121.6956,121.6956,59871.0
2023-09-11 15:10:00,126.67,126.77,126.38,126.39,55163.0,121.6956,121.7916,121.4169,121.4266,55163.0
2023-09-11 15:20:00,126.37,126.54,126.34,126.41,40282.0,121.4073,121.5707,121.3785,121.4458,40282.0
2023-09-11 15:30:00,126.41,126.56,126.4,126.48,40848.0,121.4458,121.5899,121.4362,121.513,40848.0
2023-09-11 15:40:00,126.5,126.73,126.33,126.64,88008.0,121.5322,121.7532,121.3689,121.6667,88008.0
2023-09-11 15:50:00,126.65,126.78,126.43,126.63,308222.0,121.6763,121.8012,121.465,121.6571,308222.0
2023-09-12 09:30:00,126.62,127.0,126.26,126.68,41008.0,121.6475,122.0126,121.3017,121.7052,41008.0
2023-09-12 09:40:00,126.6,127.08,126.46,126.82,52469.0,121.6283,122.0895,121.4938,121.8397,52469.0
2023-09-12 09:50:00,126.74,127.08,126.6,126.69,24969.0,121.7628,122.0895,121.6283,121.7148,24969.0
2023-09-12 10:00:00,126.62,126.62,126.0,126.15,21770.0,121.6475,121.6475,121.0519,121.196,21770.0
2023-09-12 10:10:00,126.13,126.23,125.66,125.69,23885.0,121.1768,121.2728,120.7252,120.754,23885.0
2023-09-12 10:20:00,125.75,125.82,125.49,125.52,27679.0,120.8117,120.8789,120.5619,120.5907,27679.0
2023-09-12 10:30:00,125.46,125.58,125.35,125.42,23117.0,120.5331,120.6484,120.4274,120.4946,23117.0
2023-09-12 10:40:00,125.42,125.48,125.3,125.35,22386.0,120.4946,120.5523,120.3794,120.4274,22386.0
2023-09-12 10:50:00,125.33,125.53,125.2,125.3,18386.0,120.4082,120.6003,120.2833,120.3794,18386.0
2023-09-12 11:00:00,125.34,125.46,125.25,125.38,25169.0,120.4178,120.5331,120.3313,120.4562,25169.0
2023-09-12 11:10:00,125.37,125.43,125.15,125.21,31456.0,120.4466,120.5043,120.2353,120.2929,31456.0
2023-09-12 11:20:00,125.24,125.62,125.24,125.58,20759.0,120.3217,120.6868,120.3217,120.6484,20759.0
2023-09-12 11:30:00,125.62,125.71,125.25,125.26,45179.0,120.6868,120.7733,120.3313,120.3409,45179.0
2023-09-12 11:40:00,125.26,125.26,125.03,125.13,37473.0,120.3409,120.3409,120.12,120.216,37473.0
2023-09-12 11:50:00,125.13,125.29,124.9,125.0,52040.0,120.216,120.3698,119.9951,120.0911,52040.0
2023-09-12 12:00:00,125.0,125.18,124.81,124.81,33096.0,120.0911,120.2641,119.9086,119.9086,33096.0
2023-09-12 12:10:00,124.81,125.03,124.74,124.87,23616.0,119.9086,120.12,119.8414,119.9662,23616.0
2023-09-12 12:20:00,124.86,124.96,124.72,124.79,19540.0,119.9566,120.0527,119.8221,119.8894,19540.0
2023-09-12 12:30:00,124.77,124.79,124.62,124.62,18184.0,119.8702,119.8894,119.7261,119.7261,18184.0
2023-09-12 12:40:00,124.64,124.99,124.62,124.99,33181.0,119.7453,120.0815,119.7261,120.0815,33181.0
2023-09-12 12:50:00,124.92,125.16,124.9,124.92,33333.0,120.0143,120.2449,119.9951,120.0143,33333.0
2023-09-12 13:00:00,124.93,125.28,124.86,125.28,46976.0,120.0239,120.3601,119.9566,120.3601,46976.0
2023-09-12 13:10:00,125.27,125.29,124.99,124.99,36046.0,120.3505,120.3698,120.0815,120.0815,36046.0
2023-09-12 13:20:00,125.0,125.18,124.93,125.0,27452.0,120.0911,120.2641,120.0239,120.0911,27452.0
2023-09-12 13:30:00,124.98,124.99,124.82,124.83,25953.0,120.0719,120.0815,119.9182,119.9278,25953.0
2023-09-12 13:40:00,124.85,124.99,124.77,124.94,24157.0,119.947,120.0815,119.8702,120.0335,24157.0
2023-09-12 13:50:00,124.95,124.97,124.74,124.81,28507.0,120.0431,120.0623,119.8414,119.9086,28507.0
2023-09-12 14:00:00,124.83,124.83,124.61,124.64,22537.0,119.9278,119.9278,119.7165,119.7453,22537.0
2023-09-12 14:10:00,124.64,124.84,124.58,124.81,36372.0,119.7453,119.9374,119.6876,119.9086,36372.0
2023-09-12 14:20:00,124.8,124.87,124.64,124.65,22523.0,119.899,119.9662,119.7453,119.7549,22523.0
2023-09-12 14:30:00,124.64,124.67,124.56,124.59,58162.0,119.7453,119.7741,119.6684,119.6972,58162.0
2023-09-12 14:40:00,124.59,124.61,124.37,124.37,28562.0,119.6972,119.7165,119.4859,119.4859,28562.0
2023-09-12 14:50:00,124.36,124.37,124.1,124.29,63649.0,119.4763,119.4859,119.2265,119.409,63649.0
2023-09-12 15:00:00,124.3,124.35,124.05,124.11,66877.0,119.4186,119.4667,119.1784,119.2361,66877.0
2023-09-12 15:10:00,124.14,124.21,124.04,124.11,55254.0,119.2649,119.3322,119.1688,119.2361,55254.0
2023-09-12 15:20:00,124.11,124.2,123.99,124.19,53158.0,119.2361,119.3226,119.1208,119.313,53158.0
2023-09-12 15:30:00,124.19,124.32,124.14,124.17,69683.0,119.313,119.4378,119.2649,119.2937,69683.0
2023-09-12 15:40:00,124.17,124.24,123.96,124.0,83608.0,119.2937,119.361,119.092,119.1304,83608.0
2023-09-12 15:50:00,124.03,124.15,123.87,123.89,270834.0,119.1592,119.2745,119.0055,119.0247,270834.0
2023-09-13 09:30:00,124.36,124.58,123.74,123.86,79627.0,119.4763,119.6876,118.8806,118.9959,79627.0
2023-09-13 09:40:00,123.88,123.88,122.93,123.09,65249.0,119.0151,119.0151,118.1024,118.2561,65249.0
2023-09-13 09:50:00,123.09,123.16,122.58,122.83,61362.0,118.2561,118.3234,117.7662,118.0064,61362.0
2023-09-13 10:00:00,122.83,123.09,122.51,122.6,106933.0,118.0064,118.2561,117.6989,117.7854,106933.0
2023-09-13 10:10:00,122.6,122.69,122.41,122.52,44436.0,117.7854,117.8719,117.6029,117.7085,44436.0
2023-09-13 10:20:00,122.56,122.57,122.23,122.53,38645.0,117.747,117.7566,117.4299,117.7181,38645.0
2023-09-13 10:30:00,122.55,122.57,122.29,122.36,30176.0,117.7374,117.7566,117.4876,117.5548,30176.0
2023-09-13 10:40:00,122.32,122.43,122.11,122.17,36156.0,117.5164,117.6221,117.3146,117.3723,36156.0
2023-09-13 10:50:00,122.15,122.91,122.15,122.91,117749.0,117.3531,118.0832,117.3531,118.0832,117749.0
2023-09-13 11:00:00,122.95,123.16,122.24,122.28,65019.0,118.1216,118.3234,117.4395,117.478,65019.0
2023-09-13 11:10:00,122.28,122.35,121.91,122.0,66372.0,117.478,117.5452,117.1225,117.209,66372.0
2023-09-13 11:20:00,122.03,122.19,121.94,121.98,70335.0,117.2378,117.3915,117.1513,117.1897,70335.0
2023-09-13 11:30:00,121.97,122.12,121.75,121.82,59582.0,117.1801,117.3242,116.9688,117.036,59582.0
2023-09-13 11:40:00,121.83,121.84,121.5,121.53,61904.0,117.0456,117.0552,116.7286,116.7574,61904.0
2023-09-13 11:50:00,121.55,121.66,121.46,121.56,50630.0,116.7766,116.8823,116.6902,116.7862,50630.0
2023-09-13 12:00:00,121.57,121.61,121.3,121.3,48607.0,116.7958,116.8343,116.5364,116.5364,48607.0
2023-09-13 12:10:00,121.32,121.42,120.93,120.93,103850.0,116.5557,116.6517,116.181,116.181,103850.0
2023-09-13 12:20:00,120.95,121.26,120.87,121.04,82688.0,116.2002,116.498,116.1233,116.2867,82688.0
2023-09-13 12:30:00,121.04,121.05,120.72,120.74,138021.0,116.2867,116.2963,115.9792,115.9984,138021.0
2023-09-13 12:40:00,120.75,120.78,120.28,120.71,197435.0,116.008,116.0369,115.5565,115.9696,197435.0
2023-09-13 12:50:00,120.73,120.8,120.27,120.3,80914.0,115.9888,116.0561,115.5469,115.5757,80914.0
2023-09-13 13:00:00,120.32,120.55,120.2,120.36,117390.0,115.5949,115.8159,115.4796,115.6334,117390.0
2023-09-13 13:10:00,120.34,120.78,120.34,120.65,66381.0,115.6141,116.0369,115.6141,115.912,66381.0
2023-09-13 13:20:00,120.65,120.74,120.37,120.39,54892.0,115.912,115.9984,115.643,115.6622,54892.0
2023-09-13 13:30:00,120.4,120.49,120.2,120.2,51309.0,115.6718,115.7583,115.4796,115.4796,51309.0
2023-09-13 13:40:00,120.22,120.29,119.84,120.06,124657.0,115.4989,115.5661,115.1338,115.3451,124657.0
2023-09-13 13:50:00,120.05,120.35,119.98,120.06,91866.0,115.3355,115.6238,115.2683,115.3451,91866.0
2023-09-13 14:00:00,120.08,120.16,119.84,119.92,138572.0,115.3644,115.4412,115.1338,115.2106,138572.0
2023-09-13 14:10:00,119.92,119.98,119.72,119.78,78265.0,115.2106,115.2683,115.0185,115.0761,78265.0
2023-09-13 14:20:00,119.78,119.93,119.61,119.75,95790.0,115.0761,115.2202,114.9128,115.0473,95790.0
2023-09-13 14:30:00,119.78,120.05,119.75,119.82,88759.0,115.0761,115.3355,115.0473,115.1146,88759.0
2023-09-13 14:40:00,119.8,119.9,119.43,119.5,81112.0,115.0953,115.1914,114.7399,114.8071,81112.0
2023-09-13 14:50:00,119.49,119.52,119.13,119.17,94385.0,114.7975,114.8263,114.4517,114.4901,94385.0
2023-09-13 15:00:00,119.2,119.48,119.12,119.33,96837.0,114.5189,114.7879,114.4421,114.6438,96837.0
2023-09-13 15:10:00,119.33,119.74,119.28,119.32,148687.0,114.6438,115.0377,114.5958,114.6342,148687.0
2023-09-13 15:20:00,119.32,119.44,119.13,119.31,82415.0,114.6342,114.7495,114.4517,114.6246,82415.0
2023-09-13 15:30:00,119.3,119.75,119.28,119.75,118465.0,114.615,115.0473,114.5958,115.0473,118465.0
2023-09-13 15:40:00,119.76,120.3,119.76,120.2,134186.0,115.0569,115.5757,115.0569,115.4796,134186.0
2023-09-13 15:50:00,120.19,120.22,119.79,119.96,386131.0,115.47,115.4989,115.0857,115.2491,386131.0
2023-09-14 09:30:00,119.74,120.6,119.47,119.89,113385.0,115.0377,115.8639,114.7783,115.1818,113385.0
2023-09-14 09:40:00,119.98,120.04,118.81,119.02,104813.0,115.2683,115.3259,114.1442,114.346,104813.0
2023-09-14 09:50:00,119.01,119.5,118.95,119.31,113606.0,114.3364,114.8071,114.2787,114.6246,113606.0
2023-09-14 10:00:00,119.33,119.73,119.0,119.1,106754.0,114.6438,115.0281,114.3268,114.4228,106754.0
2023-09-14 10:10:00,119.12,119.51,118.98,119.32,92607.0,114.4421,114.8167,114.3076,114.6342,92607.0
2023-09-14 10:20:00,119.32,119.35,119.18,119.2,48728.0,114.6342,114.663,114.4997,114.5189,48728.0
2023-09-14 10:30:00,119.22,119.41,119.03,119.03,63651.0,114.5381,114.7207,114.3556,114.3556,63651.0
2023-09-14 10:40:00,119.03,119.1,118.93,118.98,77784.0,114.3556,114.4228,114.2595,114.3076,77784.0
2023-09-14 10:50:00,118.96,119.19,118.43,119.0,212432.0,114.2883,114.5093,113.7792,114.3268,212432.0
2023-09-14 11:00:00,119.0,119.1,118.85,119.04,119172.0,114.3268,114.4228,114.1827,114.3652,119172.0
2023-09-14 11:10:00,119.06,119.48,118.98,119.11,81866.0,114.3844,114.7879,114.3076,114.4324,81866.0
2023-09-14 11:20:00,119.13,119.19,118.53,118.69,112608.0,114.4517,114.5093,113.8752,114.0289,112608.0
2023-09-14 11:30:00,118.72,118.75,118.45,118.73,99102.0,114.0578,114.0866,113.7984,114.0674,99102.0
2023-09-14 11:40:00,118.72,119.05,118.7,118.95,96051.0,114.0578,114.3748,114.0385,114.2787,96051.0
2023-09-14 11:50:00,118.93,119.0,118.3,118.32,139313.0,114.2595,114.3268,113.6543,113.6735,139313.0
2023-09-14 12:00:00,118.33,118.46,118.3,118.44,122786.0,113.6831,113.808,113.6543,113.7888,122786.0
2023-09-14 12:10:00,118.42,118.49,117.88,117.96,201677.0,113.7695,113.8368,113.2507,113.3276,201677.0
2023-09-14 12:20:00,117.96,117.98,117.31,117.49,245299.0,113.3276,113.3468,112.7031,112.8761,245299.0
2023-09-14 12:30:00,117.54,117.66,117.15,117.2,144021.0,112.9241,113.0394,112.5494,112.5975,144021.0
2023-09-14 12:40:00,117.22,117.44,117.13,117.34,103989.0,112.6167,112.828,112.5302,112.732,103989.0
2023-09-14 12:50:00,117.34,117.62,117.14,117.6,135655.0,112.732,113.001,112.5398,112.9817,135655.0
2023-09-14 13:00:00,117.64,117.75,117.3,117.5,105687.0,113.0202,113.1259,112.6935,112.8857,105687.0
2023-09-14 13:10:00,117.45,117.67,117.4,117.65,73886.0,112.8376,113.049,112.7896,113.0298,73886.0
2023-09-14 13:20:00,117.66,118.14,117.63,117.78,80149.0,113.0394,113.5005,113.0106,113.1547,80149.0
2023-09-14 13:30:00,117.81,117.82,117.42,117.49,99451.0,113.1835,113.1931,112.8088,112.8761,99451.0
2023-09-14 13:40:00,117.51,117.55,117.17,117.41,59913.0,112.8953,112.9337,112.5686,112.7992,59913.0
2023-09-14 13:50:00,117.43,117.75,117.42,117.58,74443.0,112.8184,113.1259,112.8088,112.9625,74443.0
2023-09-14 14:00:00,117.59,118.31,117.57,118.18,77625.0,112.9721,113.6639,112.9529,113.539,77625.0
2023-09-14 14:10:00,118.18,118.55,118.14,118.3,136815.0,113.539,113.8944,113.5005,113.6543,136815.0
2023-09-14 14:20:00,118.33,118.51,118.07,118.08,91969.0,113.6831,113.856,113.4333,113.4429,91969.0
2023-09-14 14:30:00,118.07,118.09,117.9,117.96,60545.0,113.4333,113.4525,113.27,113.3276,60545.0
2023-09-14 14:40:00,117.96,118.06,117.43,117.63,81021.0,113.3276,113.4237,112.8184,113.0106,81021.0
2023-09-14 14:50:00,117.64,117.75,117.52,117.71,67749.0,113.0202,113.1259,112.9049,113.0874,67749.0
2023-09-14 15:00:00,117.7,117.72,117.46,117.47,51834.0,113.0778,113.097,112.8472,112.8569,51834.0
2023-09-14 15:10:00,117.47,117.59,117.35,117.43,126037.0,112.8569,112.9721,112.7416,112.8184,126037.0
2023-09-14 15:20:00,117.4,117.63,117.4,117.52,123015.0,112.7896,113.0106,112.7896,112.9049,123015.0
2023-09-14 15:30:00,117.48,117.63,117.38,117.41,107566.0,112.8665,113.0106,112.7704,112.7992,107566.0
2023-09-14 15:40:00,117.42,117.6,117.36,117.54,165934.0,112.8088,112.9817,112.7512,112.9241,165934.0
2023-09-14 15:50:00,117.55,117.87,117.51,117.81,547521.0,112.9337,113.2411,112.8953,113.1835,547521.0
2023-09-15 09:30:00,116.86,117.02,116.36,116.93,409549.0,112.2708,112.4245,111.7904,112.3381,409549.0
2023-09-15 09:40:00,116.88,117.33,116.26,116.27,143545.0,112.29,112.7223,111.6944,111.704,143545.0
2023-09-15 09:50:00,116.27,116.56,115.93,116.38,169157.0,111.704,111.9826,111.3773,111.8097,169157.0
2023-09-15 10:00:00,116.4,116.88,116.35,116.71,128839.0,111.8289,112.29,111.7808,112.1267,128839.0
2023-09-15 10:10:00,116.71,116.92,116.49,116.66,67959.0,112.1267,112.3284,111.9153,112.0787,67959.0
2023-09-15 10:20:00,116.66,116.67,116.21,116.27,68643.0,112.0787,112.0883,111.6463,111.704,68643.0
2023-09-15 10:30:00,116.25,116.55,116.17,116.44,68331.0,111.6848,111.973,111.6079,111.8673,68331.0
2023-09-15 10:40:00,116.43,116.5,116.01,116.01,64010.0,111.8577,111.9249,111.4542,111.4542,64010.0
2023-09-15 10:50:00,116.01,116.14,115.91,116.08,88180.0,111.4542,111.5791,111.3581,111.5214,88180.0
2023-09-15 11:00:00,116.15,116.59,116.15,116.34,55201.0,111.5887,112.0114,111.5887,111.7712,55201.0
2023-09-15 11:10:00,116.38,116.55,116.18,116.34,61480.0,111.8097,111.973,111.6175,111.7712,61480.0
2023-09-15 11:20:00,116.32,116.34,116.16,116.32,46630.0,111.752,111.7712,111.5983,111.752,46630.0
2023-09-15 11:30:00,116.32,116.42,115.99,116.0,43673.0,111.752,111.8481,111.435,111.4446,43673.0
2023-09-15 11:40:00,115.97,116.14,115.91,116.02,59055.0,111.4158,111.5791,111.3581,111.4638,59055.0
2023-09-15 11:50:00,116.01,116.15,116.0,116.1,47147.0,111.4542,111.5887,111.4446,111.5407,47147.0
2023-09-15 12:00:00,116.1,116.51,116.1,116.38,43646.0,111.5407,111.9346,111.5407,111.8097,43646.0
2023-09-15 12:10:00,116.39,116.53,116.36,116.41,43866.0,111.8193,111.9538,111.7904,111.8385,43866.0
2023-09-15 12:20:00,116.43,116.52,116.29,116.31,44146.0,111.8577,111.9442,111.7232,111.7424,44146.0
2023-09-15 12:30:00,116.29,116.4,116.12,116.17,42515.0,111.7232,111.8289,111.5599,111.6079,42515.0
2023-09-15 12:40:00,116.15,116.31,116.14,116.26,26390.0,111.5887,111.7424,111.5791,111.6944,26390.0
2023-09-15 12:50:00,116.26,116.29,116.1,116.15,23416.0,111.6944,111.7232,111.5407,111.5887,23416.0
2023-09-15 13:00:00,116.14,116.16,115.86,115.88,63617.0,111.5791,111.5983,111.3101,111.3293,63617.0
2023-09-15 13:10:00,115.88,115.88,115.66,115.75,68231.0,111.3293,111.3293,111.1179,111.2044,68231.0
2023-09-15 13:20:00,115.71,115.76,115.54,115.58,56575.0,111.166,111.214,111.0026,111.0411,56575.0
2023-09-15 13:30:00,115.6,115.62,115.35,115.44,88794.0,111.0603,111.0795,110.8201,110.9066,88794.0
2023-09-15 13:40:00,115.45,115.91,115.44,115.85,62808.0,110.9162,111.3581,110.9066,111.3005,62808.0
2023-09-15 13:50:00,115.83,116.44,115.74,116.36,121721.0,111.2813,111.8673,111.1948,111.7904,121721.0
2023-09-15 14:00:00,116.36,116.46,116.28,116.4,131558.0,111.7904,111.8865,111.7136,111.8289,131558.0
2023-09-15 14:10:00,116.38,116.46,116.02,116.04,82754.0,111.8097,111.8865,111.4638,111.483,82754.0
2023-09-15 14:20:00,116.06,116.28,115.93,116.0,81097.0,111.5022,111.7136,111.3773,111.4446,81097.0
2023-09-15 14:30:00,116.02,116.05,115.9,116.0,47331.0,111.4638,111.4926,111.3485,111.4446,47331.0
2023-09-15 14:40:00,116.0,116.26,115.99,116.17,53492.0,111.4446,111.6944,111.435,111.6079,53492.0
2023-09-15 14:50:00,116.14,116.21,115.95,115.98,64448.0,111.5791,111.6463,111.3965,111.4254,64448.0
2023-09-15 15:00:00,115.95,116.21,115.79,116.08,56270.0,111.3965,111.6463,111.2428,111.5214,56270.0
2023-09-15 15:10:00,116.11,116.25,116.06,116.21,50510.0,111.5503,111.6848,111.5022,111.6463,50510.0
2023-09-15 15:20:00,116.17,116.27,115.96,116.0,99610.0,111.6079,111.704,111.4061,111.4446,99610.0
2023-09-15 15:30:00,116.01,116.06,115.53,115.53,85479.0,111.4542,111.5022,110.993,110.993,85479.0
2023-09-15 15:40:00,115.53,116.07,115.44,115.93,154888.0,110.993,111.5118,110.9066,111.3773,154888.0
2023-09-15 15:50:00,115.9,116.02,115.65,115.78,333584.0,111.3485,111.4638,111.1083,111.2332,333584.0
2023-09-18 09:30:00,116.0,116.23,114.21,114.4,157430.0,111.4446,111.6655,109.7249,109.9074,157430.0
2023-09-18 09:40:00,114.4,114.51,113.81,113.87,85294.0,109.9074,110.0131,109.3406,109.3982,85294.0
2023-09-18 09:50:00,113.85,114.18,113.7,114.09,134734.0,109.379,109.6961,109.2349,109.6096,134734.0
2023-09-18 10:00:00,114.07,114.52,114.07,114.49,98942.0,109.5904,110.0227,109.5904,109.9939,98942.0
2023-09-18 10:10:00,114.49,114.59,114.21,114.3,80136.0,109.9939,110.09,109.7249,109.8113,80136.0
2023-09-18 10:20:00,114.32,114.35,113.84,114.1,111437.0,109.8306,109.8594,109.3694,109.6192,111437.0
2023-09-18 10:30:00,114.07,114.14,113.53,113.61,116469.0,109.5904,109.6576,109.0716,109.1484,116469.0
2023-09-18 10:40:00,113.6,114.06,113.6,113.85,87831.0,109.1388,109.5808,109.1388,109.379,87831.0
2023-09-18 10:50:00,113.83,113.92,113.6,113.67,50811.0,109.3598,109.4463,109.1388,109.2061,50811.0
2023-09-18 11:00:00,113.62,113.66,113.19,113.2,90562.0,109.158,109.1965,108.7449,108.7545,90562.0
2023-09-18 11:10:00,113.24,113.55,113.2,113.44,122598.0,108.793,109.0908,108.7545,108.9851,122598.0
2023-09-18 11:20:00,113.44,113.63,113.44,113.52,89913.0,108.9851,109.1677,108.9851,109.062,89913.0
2023-09-18 11:30:00,113.54,113.99,113.51,113.98,83971.0,109.0812,109.5135,109.0524,109.5039,83971.0
2023-09-18 11:40:00,113.99,114.06,113.59,113.63,64469.0,109.5135,109.5808,109.1292,109.1677,64469.0
2023-09-18 11:50:00,113.63,113.65,113.46,113.51,49242.0,109.1677,109.1869,109.0043,109.0524,49242.0
2023-09-18 12:00:00,113.51,113.56,113.26,113.29,58160.0,109.0524,109.1004,108.8122,108.841,58160.0
2023-09-18 12:10:00,113.26,113.47,113.24,113.4,50168.0,108.8122,109.0139,108.793,108.9467,50168.0
2023-09-18 12:20:00,113.41,113.52,113.32,113.52,45500.0,108.9563,109.062,108.8698,109.062,45500.0
2023-09-18 12:30:00,113.55,113.55,113.36,113.38,46556.0,109.0908,109.0908,108.9083,108.9275,46556.0
2023-09-18 12:40:00,113.37,113.45,113.17,113.22,53820.0,108.9179,108.9947,108.7257,108.7738,53820.0
2023-09-18 12:50:00,113.2,113.53,113.14,113.35,48344.0,108.7545,109.0716,108.6969,108.8986,48344.0
2023-09-18 13:00:00,113.34,113.55,113.23,113.27,41349.0,108.889,109.0908,108.7834,108.8218,41349.0
2023-09-18 13:10:00,113.22,113.29,113.06,113.18,67637.0,108.7738,108.841,108.62,108.7353,67637.0
2023-09-18 13:20:00,113.2,113.51,113.16,113.37,61162.0,108.7545,109.0524,108.7161,108.9179,61162.0
2023-09-18 13:30:00,113.38,113.48,113.28,113.48,50085.0,108.9275,109.0235,108.8314,109.0235,50085.0
2023-09-18 13:40:00,113.49,113.54,113.38,113.4,44929.0,109.0331,109.0812,108.9275,108.9467,44929.0
2023-09-18 13:50:00,113.46,113.46,113.28,113.34,34533.0,109.0043,109.0043,108.8314,108.889,34533.0
2023-09-18 14:00:00,113.34,113.37,113.18,113.23,52057.0,108.889,108.9179,108.7353,108.7834,52057.0
2023-09-18 14:10:00,113.25,113.38,113.14,113.31,50908.0,108.8026,108.9275,108.6969,108.8602,50908.0
2023-09-18 14:20:00,113.31,113.33,113.07,113.17,71980.0,108.8602,108.8794,108.6296,108.7257,71980.0
2023-09-18 14:30:00,113.17,113.26,113.13,113.23,64095.0,108.7257,108.8122,108.6873,108.7834,64095.0
2023-09-18 14:40:00,113.23,113.53,113.18,113.38,88736.0,108.7834,109.0716,108.7353,108.9275,88736.0
2023-09-18 14:50:00,113.36,113.39,113.18,113.2,84247.0,108.9083,108.9371,108.7353,108.7545,84247.0
2023-09-18 15:00:00,113.21,113.28,113.11,113.13,96559.0,108.7641,108.8314,108.6681,108.6873,96559.0
2023-09-18 15:10:00,113.13,113.22,112.96,112.99,104357.0,108.6873,108.7738,108.524,108.5528,104357.0
2023-09-18 15:20:00,112.99,113.31,112.91,113.26,119778.0,108.5528,108.8602,108.4759,108.8122,119778.0
2023-09-18 15:30:00,113.24,113.3,113.1,113.17,126387.0,108.793,108.8506,108.6585,108.7257,126387.0
2023-09-18 15:40:00,113.19,113.58,113.19,113.58,144338.0,108.7449,109.1196,108.7449,109.1196,144338.0
2023-09-18 15:50:00,113.61,113.78,113.34,113.67,345053.0,109.1484,109.3118,108.889,109.2061,345053.0
2023-09-19 09:30:00,113.54,113.71,112.9,113.2,87102.0,109.0812,109.2445,108.4663,108.7545,87102.0
2023-09-19 09:40:00,113.34,113.45,112.93,113.36,44679.0,108.889,108.9947,108.4951,108.9083,44679.0
2023-09-19 09:50:00,113.35,113.42,112.86,113.02,45276.0,108.8986,108.9659,108.4279,108.5816,45276.0
2023-09-19 10:00:00,113.02,113.07,112.65,112.73,69519.0,108.5816,108.6296,108.2261,108.303,69519.0
2023-09-19 10:10:00,112.73,112.82,112.61,112.61,58622.0,108.303,108.3895,108.1877,108.1877,58622.0
2023-09-19 10:20:00,112.6,112.9,112.58,112.67,65973.0,108.1781,108.4663,108.1589,108.2454,65973.0
2023-09-19 10:30:00,112.65,112.65,112.3,112.59,65288.0,108.2261,108.2261,107.8899,108.1685,65288.0
2023-09-19 10:40:00,112.62,112.63,112.21,112.44,71946.0,108.1973,108.2069,107.8034,108.0244,71946.0
2023-09-19 10:50:00,112.42,112.47,112.29,112.3,73975.0,108.0052,108.0532,107.8803,107.8899,73975.0
2023-09-19 11:00:00,112.28,112.31,112.18,112.31,53410.0,107.8707,107.8995,107.7746,107.8995,53410.0
2023-09-19 11:10:00,112.29,112.6,112.16,112.34,66453.0,107.8803,108.1781,107.7554,107.9283,66453.0
2023-09-19 11:20:00,112.32,112.74,112.24,112.68,349648.0,107.9091,108.3126,107.8322,108.255,349648.0
2023-09-19 11:30:00,112.67,113.05,112.59,112.85,110972.0,108.2454,108.6104,108.1685,108.4183,110972.0
2023-09-19 11:40:00,112.86,113.0,112.84,112.97,64576.0,108.4279,108.5624,108.4087,108.5336,64576.0
2023-09-19 11:50:00,112.98,113.02,112.9,112.92,80211.0,108.5432,108.5816,108.4663,108.4855,80211.0
2023-09-19 12:00:00,112.92,112.93,112.78,112.88,65318.0,108.4855,108.4951,108.351,108.4471,65318.0
2023-09-19 12:10:00,112.88,112.93,112.74,112.87,64816.0,108.4471,108.4951,108.3126,108.4375,64816.0
2023-09-19 12:20:00,112.91,112.94,112.75,112.75,82908.0,108.4759,108.5047,108.3222,108.3222,82908.0
2023-09-19 12:30:00,112.75,112.84,112.68,112.73,60699.0,108.3222,108.4087,108.255,108.303,60699.0
2023-09-19 12:40:00,112.73,112.74,112.47,112.52,35886.0,108.303,108.3126,108.0532,108.1012,35886.0
2023-09-19 12:50:00,112.52,112.72,112.51,112.67,66535.0,108.1012,108.2934,108.0916,108.2454,66535.0
2023-09-19 13:00:00,112.72,113.22,112.68,113.14,87174.0,108.2934,108.7738,108.255,108.6969,87174.0
2023-09-19 13:10:00,113.19,113.25,112.9,113.02,89738.0,108.7449,108.8026,108.4663,108.5816,89738.0
2023-09-19 13:20:00,113.0,113.65,112.96,113.5,84025.0,108.5624,109.1869,108.524,109.0428,84025.0
2023-09-19 13:30:00,113.5,113.54,113.42,113.5,93422.0,109.0428,109.0812,108.9659,109.0428,93422.0
2023-09-19 13:40:00,113.49,113.73,113.45,113.67,223634.0,109.0331,109.2637,108.9947,109.2061,223634.0
2023-09-19 13:50:00,113.67,114.84,113.62,114.7,129525.0,109.2061,110.3301,109.158,110.1956,129525.0
2023-09-19 14:00:00,114.72,114.86,114.33,114.81,69645.0,110.2148,110.3493,109.8402,110.3013,69645.0
2023-09-19 14:10:00,114.81,114.81,114.4,114.55,65013.0,110.3013,110.3013,109.9074,110.0515,65013.0
2023-09-19 14:20:00,114.58,114.71,114.55,114.59,80568.0,110.0803,110.2052,110.0515,110.09,80568.0
2023-09-19 14:30:00,114.63,114.68,114.4,114.54,56106.0,110.1284,110.1764,109.9074,110.0419,56106.0
2023-09-19 14:40:00,114.54,115.14,114.54,115.04,85198.0,110.0419,110.6184,110.0419,110.5223,85198.0
2023-09-19 14:50:00,115.04,115.04,114.7,114.76,55501.0,110.5223,110.5223,110.1956,110.2533,55501.0
2023-09-19 15:00:00,114.75,114.77,114.62,114.7,67574.0,110.2437,110.2629,110.1188,110.1956,67574.0
2023-09-19 15:10:00,114.7,114.85,114.23,114.39,135471.0,110.1956,110.3397,109.7441,109.8978,135471.0
2023-09-19 15:20:00,114.36,114.59,114.24,114.58,60678.0,109.869,110.09,109.7537,110.0803,60678.0
2023-09-19 15:30:00,114.59,114.83,114.57,114.82,151526.0,110.09,110.3205,110.0707,110.3109,151526.0
2023-09-19 15:40:00,114.82,115.14,114.76,114.98,137949.0,110.3109,110.6184,110.2533,110.4646,137949.0
2023-09-19 15:50:00,114.98,115.11,114.8,115.11,544315.0,110.4646,110.5895,110.2917,110.5895,544315.0
2023-09-20 09:30:00,113.91,114.8,113.25,113.57,335767.0,109.4367,110.2917,108.8026,109.11,335767.0
2023-09-20 09:40:00,113.53,113.74,112.6,113.03,198032.0,109.0716,109.2733,108.1781,108.5912,198032.0
2023-09-20 09:50:00,113.0,113.13,112.0,112.16,171108.0,108.5624,108.6873,107.6017,107.7554,171108.0
2023-09-20 10:00:00,112.2,112.69,112.16,112.44,144652.0,107.7938,108.2646,107.7554,108.0244,144652.0
2023-09-20 10:10:00,112.44,112.53,112.05,112.36,105132.0,108.0244,108.1108,107.6497,107.9475,105132.0
2023-09-20 10:20:00,112.38,112.96,112.3,112.94,63778.0,107.9667,108.524,107.8899,108.5047,63778.0
2023-09-20 10:30:00,113.0,113.07,112.65,112.8,47510.0,108.5624,108.6296,108.2261,108.3702,47510.0
2023-09-20 10:40:00,112.83,113.01,112.67,112.89,70963.0,108.3991,108.572,108.2454,108.4567,70963.0
2023-09-20 10:50:00,112.88,113.66,112.83,113.63,175573.0,108.4471,109.1965,108.3991,109.1677,175573.0
2023-09-20 11:00:00,113.66,114.21,113.66,114.18,120328.0,109.1965,109.7249,109.1965,109.6961,120328.0
2023-09-20 11:10:00,114.15,114.5,114.0,114.18,71348.0,109.6672,110.0035,109.5231,109.6961,71348.0
2023-09-20 11:20:00,114.18,114.34,113.94,114.19,100080.0,109.6961,109.8498,109.4655,109.7057,100080.0
2023-09-20 11:30:00,114.19,114.97,114.18,114.93,107212.0,109.7057,110.455,109.6961,110.4166,107212.0
2023-09-20 11:40:00,114.94,115.39,114.77,115.39,96468.0,110.4262,110.8585,110.2629,110.8585,96468.0
2023-09-20 11:50:00,115.34,115.66,115.09,115.57,107166.0,110.8105,111.1179,110.5703,111.0315,107166.0
2023-09-20 12:00:00,115.54,115.66,115.37,115.57,59586.0,111.0026,111.1179,110.8393,111.0315,59586.0
2023-09-20 12:10:00,115.63,115.8,115.51,115.64,50023.0,111.0891,111.2524,110.9738,111.0987,50023.0
2023-09-20 12:20:00,115.64,115.79,115.27,115.43,78014.0,111.0987,111.2428,110.7432,110.897,78014.0
2023-09-20 12:30:00,115.4,115.46,115.16,115.28,42598.0,110.8681,110.9258,110.6376,110.7529,42598.0
2023-09-20 12:40:00,115.28,115.38,115.05,115.36,47081.0,110.7529,110.8489,110.5319,110.8297,47081.0
2023-09-20 12:50:00,115.38,115.55,115.16,115.5,57626.0,110.8489,111.0123,110.6376,110.9642,57626.0
2023-09-20 13:00:00,115.5,115.58,115.44,115.49,50406.0,110.9642,111.0411,110.9066,110.9546,50406.0
2023-09-20 13:10:00,115.5,115.55,115.38,115.44,44159.0,110.9642,111.0123,110.8489,110.9066,44159.0
2023-09-20 13:20:00,115.44,115.58,115.09,115.09,56632.0,110.9066,111.0411,110.5703,110.5703,56632.0
2023-09-20 13:30:00,115.08,115.44,115.03,115.37,62369.0,110.5607,110.9066,110.5127,110.8393,62369.0
2023-09-20 13:40:00,115.41,115.61,115.37,115.6,50381.0,110.8777,111.0699,110.8393,111.0603,50381.0
2023-09-20 13:50:00,115.59,116.11,115.42,115.98,196242.0,111.0507,111.5503,110.8874,111.4254,196242.0
2023-09-20 14:00:00,115.95,116.01,115.4,116.0,149358.0,111.3965,111.4542,110.8681,111.4446,149358.0
2023-09-20 14:10:00,116.01,116.13,115.51,115.63,97288.0,111.4542,111.5695,110.9738,111.0891,97288.0
2023-09-20 14:20:00,115.64,116.14,115.61,115.81,96079.0,111.0987,111.5791,111.0699,111.262,96079.0
2023-09-20 14:30:00,115.77,116.25,115.52,116.15,174149.0,111.2236,111.6848,110.9834,111.5887,174149.0
2023-09-20 14:40:00,116.17,116.32,115.95,116.27,131627.0,111.6079,111.752,111.3965,111.704,131627.0
2023-09-20 14:50:00,116.21,116.45,116.09,116.12,97234.0,111.6463,111.8769,111.531,111.5599,97234.0
2023-09-20 15:00:00,116.09,116.65,116.04,116.39,157772.0,111.531,112.0691,111.483,111.8193,157772.0
2023-09-20 15:10:00,116.41,116.54,116.19,116.35,101353.0,111.8385,111.9634,111.6271,111.7808,101353.0
2023-09-20 15:20:00,116.35,116.45,116.03,116.15,78078.0,111.7808,111.8769,111.4734,111.5887,78078.0
2023-09-20 15:30:00,116.17,116.2,115.57,115.6,120664.0,111.6079,111.6367,111.0315,111.0603,120664.0
2023-09-20 15:40:00,115.59,115.93,115.57,115.87,111469.0,111.0507,111.3773,111.0315,111.3197,111469.0
2023-09-20 15:50:00,115.85,116.02,115.64,115.7,287010.0,111.3005,111.4638,111.0987,111.1564,287010.0
2023-09-21 09:30:00,115.4,115.89,114.54,114.85,134777.0,110.8681,111.3389,110.0419,110.3397,134777.0
2023-09-21 09:40:00,114.83,115.21,114.59,114.99,80513.0,110.3205,110.6856,110.09,110.4742,80513.0
2023-09-21 09:50:00,115.11,115.11,114.7,114.78,30482.0,110.5895,110.5895,110.1956,110.2725,30482.0
2023-09-21 10:00:00,114.77,115.05,114.52,114.63,138103.0,110.2629,110.5319,110.0227,110.1284,138103.0
2023-09-21 10:10:00,114.66,114.68,114.23,114.27,75752.0,110.1572,110.1764,109.7441,109.7825,75752.0
2023-09-21 10:20:00,114.27,114.35,113.73,113.85,96092.0,109.7825,109.8594,109.2637,109.379,96092.0
2023-09-21 10:30:00,113.85,113.85,113.12,113.23,119649.0,109.379,109.379,108.6777,108.7834,119649.0
2023-09-21 10:40:00,113.22,113.41,113.0,113.37,63021.0,108.7738,108.9563,108.5624,108.9179,63021.0
2023-09-21 10:50:00,113.44,113.56,113.02,113.37,74776.0,108.9851,109.1004,108.5816,108.9179,74776.0
2023-09-21 11:00:00,113.36,113.37,112.91,113.25,82338.0,108.9083,108.9179,108.4759,108.8026,82338.0
2023-09-21 11:10:00,113.17,113.21,112.9,113.01,49675.0,108.7257,108.7641,108.4663,108.572,49675.0
2023-09-21 11:20:00,112.99,113.18,112.87,112.94,26764.0,108.5528,108.7353,108.4375,108.5047,26764.0
2023-09-21 11:30:00,112.93,112.96,112.39,112.42,46433.0,108.4951,108.524,107.9763,108.0052,46433.0
2023-09-21 11:40:00,112.37,112.71,112.37,112.45,44281.0,107.9571,108.2838,107.9571,108.034,44281.0
2023-09-21 11:50:00,112.44,112.55,112.34,112.55,51132.0,108.0244,108.1301,107.9283,108.1301,51132.0
2023-09-21 12:00:00,112.57,112.75,112.42,112.69,54604.0,108.1493,108.3222,108.0052,108.2646,54604.0
2023-09-21 12:10:00,112.71,112.71,112.36,112.41,60430.0,108.2838,108.2838,107.9475,107.9956,60430.0
2023-09-21 12:20:00,112.44,112.53,112.35,112.45,35833.0,108.0244,108.1108,107.9379,108.034,35833.0
2023-09-21 12:30:00,112.44,112.48,112.12,112.38,66328.0,108.0244,108.0628,107.7169,107.9667,66328.0
2023-09-21 12:40:00,112.39,112.39,111.93,111.97,46668.0,107.9763,107.9763,107.5344,107.5728,46668.0
2023-09-21 12:50:00,111.95,112.09,111.91,112.02,27988.0,107.5536,107.6881,107.5152,107.6209,27988.0
2023-09-21 13:00:00,112.01,112.08,111.61,111.66,41147.0,107.6113,107.6785,107.227,107.275,41147.0
2023-09-21 13:10:00,111.7,111.94,111.56,111.84,45998.0,107.3134,107.544,107.1789,107.4479,45998.0
2023-09-21 13:20:00,111.78,112.12,111.67,112.08,37463.0,107.3903,107.7169,107.2846,107.6785,37463.0
2023-09-21 13:30:00,112.08,112.27,111.95,111.96,46030.0,107.6785,107.8611,107.5536,107.5632,46030.0
2023-09-21 13:40:00,111.98,112.2,111.96,112.2,22945.0,107.5824,107.7938,107.5632,107.7938,22945.0
2023-09-21 13:50:00,112.2,112.24,112.03,112.16,18492.0,107.7938,107.8322,107.6305,107.7554,18492.0
2023-09-21 14:00:00,112.16,112.23,111.84,111.9,41813.0,107.7554,107.8226,107.4479,107.5056,41813.0
2023-09-21 14:10:00,111.86,111.9,111.62,111.64,40009.0,107.4672,107.5056,107.2366,107.2558,40009.0
2023-09-21 14:20:00,111.64,111.65,111.22,111.44,89543.0,107.2558,107.2654,106.8523,107.0637,89543.0
2023-09-21 14:30:00,111.43,111.47,111.29,111.35,45578.0,107.054,107.0925,106.9195,106.9772,45578.0
2023-09-21 14:40:00,111.39,111.57,110.86,110.88,91089.0,107.0156,107.1885,106.5064,106.5256,91089.0
2023-09-21 14:50:00,110.9,110.95,110.6,110.75,106552.0,106.5449,106.5929,106.2566,106.4008,106552.0
2023-09-21 15:00:00,110.76,110.81,110.39,110.56,117874.0,106.4104,106.4584,106.0549,106.2182,117874.0
2023-09-21 15:10:00,110.56,110.63,110.19,110.23,96681.0,106.2182,106.2855,105.8627,105.9012,96681.0
2023-09-21 15:20:00,110.22,110.44,110.03,110.09,97159.0,105.8916,106.1029,105.709,105.7667,97159.0
2023-09-21 15:30:00,110.07,110.22,109.87,110.1,119208.0,105.7475,105.8916,105.5553,105.7763,119208.0
2023-09-21 15:40:00,110.09,110.14,109.85,109.85,144953.0,105.7667,105.8147,105.5361,105.5361,144953.0
2023-09-21 15:50:00,109.85,109.98,109.75,109.76,382050.0,105.5361,105.661,105.44,105.4496,382050.0
2023-09-22 09:30:00,109.61,110.59,109.55,110.42,196285.0,105.3055,106.247,105.2479,106.0837,196285.0
2023-09-22 09:40:00,110.38,110.4,108.75,108.92,168883.0,106.0453,106.0645,104.4793,104.6426,168883.0
2023-09-22 09:50:00,108.92,109.07,107.72,108.39,234824.0,104.6426,104.7867,103.4897,104.1334,234824.0
2023-09-22 10:00:00,108.47,108.87,108.12,108.48,172061.0,104.2103,104.5946,103.874,104.2199,172061.0
2023-09-22 10:10:00,108.45,108.47,107.8,107.92,90401.0,104.1911,104.2103,103.5666,103.6819,90401.0
2023-09-22 10:20:00,107.95,108.52,107.95,108.17,121164.0,103.7107,104.2583,103.7107,103.9221,121164.0
2023-09-22 10:30:00,108.2,108.7,108.04,108.65,69698.0,103.9509,104.4313,103.7972,104.3832,69698.0
2023-09-22 10:40:00,108.64,108.77,108.36,108.77,55087.0,104.3736,104.4985,104.1046,104.4985,55087.0
2023-09-22 10:50:00,108.78,109.09,108.7,108.92,58367.0,104.5081,104.8059,104.4313,104.6426,58367.0
2023-09-22 11:00:00,108.92,108.92,108.24,108.26,51178.0,104.6426,104.6426,103.9893,104.0085,51178.0
2023-09-22 11:10:00,108.29,108.3,108.01,108.14,44147.0,104.0374,104.047,103.7684,103.8932,44147.0
2023-09-22 11:20:00,108.09,108.4,108.0,108.4,46570.0,103.8452,104.143,103.7587,104.143,46570.0
2023-09-22 11:30:00,108.37,108.78,108.35,108.74,44186.0,104.1142,104.5081,104.095,104.4697,44186.0
2023-09-22 11:40:00,108.75,108.85,108.55,108.61,67246.0,104.4793,104.5754,104.2871,104.3448,67246.0
2023-09-22 11:50:00,108.61,108.75,108.5,108.59,46800.0,104.3448,104.4793,104.2391,104.3256,46800.0
2023-09-22 12:00:00,108.6,108.8,108.58,108.63,36073.0,104.3352,104.5273,104.316,104.364,36073.0
2023-09-22 12:10:00,108.65,108.73,108.6,108.65,26770.0,104.3832,104.4601,104.3352,104.3832,26770.0
2023-09-22 12:20:00,108.66,108.69,108.57,108.65,29987.0,104.3928,104.4216,104.3064,104.3832,29987.0
2023-09-22 12:30:00,108.67,108.96,108.5,108.9,53523.0,104.4024,104.681,104.2391,104.6234,53523.0
2023-09-22 12:40:00,108.9,108.92,108.69,108.81,41658.0,104.6234,104.6426,104.4216,104.5369,41658.0
2023-09-22 12:50:00,108.8,108.81,108.61,108.62,19811.0,104.5273,104.5369,104.3448,104.3544,19811.0
2023-09-22 13:00:00,108.63,108.7,108.36,108.37,40040.0,104.364,104.4313,104.1046,104.1142,40040.0
2023-09-22 13:10:00,108.39,108.59,108.26,108.39,34874.0,104.1334,104.3256,104.0085,104.1334,34874.0
2023-09-22 13:20:00,108.38,108.47,108.27,108.3,28995.0,104.1238,104.2103,104.0181,104.047,28995.0
2023-09-22 13:30:00,108.3,108.44,108.1,108.42,46406.0,104.047,104.1815,103.8548,104.1623,46406.0
2023-09-22 13:40:00,108.49,109.41,108.43,109.22,133394.0,104.2295,105.1134,104.1719,104.9308,133394.0
2023-09-22 13:50:00,109.19,109.49,108.9,108.9,121546.0,104.902,105.1902,104.6234,104.6234,121546.0
2023-09-22 14:00:00,108.89,108.97,108.49,108.57,53262.0,104.6138,104.6907,104.2295,104.3064,53262.0
2023-09-22 14:10:00,108.57,108.58,108.13,108.21,28893.0,104.3064,104.316,103.8836,103.9605,28893.0
2023-09-22 14:20:00,108.21,108.41,108.19,108.39,44920.0,103.9605,104.1526,103.9413,104.1334,44920.0
2023-09-22 14:30:00,108.41,108.41,108.01,108.09,35882.0,104.1526,104.1526,103.7684,103.8452,35882.0
2023-09-22 14:40:00,108.08,108.08,107.81,107.87,45655.0,103.8356,103.8356,103.5762,103.6339,45655.0
2023-09-22 14:50:00,107.87,108.23,107.86,107.91,45177.0,103.6339,103.9797,103.6242,103.6723,45177.0
2023-09-22 15:00:00,107.91,108.31,107.9,108.27,40719.0,103.6723,104.0566,103.6627,104.0181,40719.0
2023-09-22 15:10:00,108.28,108.46,108.11,108.19,71313.0,104.0277,104.2007,103.8644,103.9413,71313.0
2023-09-22 15:20:00,108.15,108.35,108.06,108.3,114961.0,103.9029,104.095,103.8164,104.047,114961.0
2023-09-22 15:30:00,108.3,108.45,108.12,108.15,99827.0,104.047,104.1911,103.874,103.9029,99827.0
2023-09-22 15:40:00,108.15,108.24,107.96,108.07,113679.0,103.9029,103.9893,103.7203,103.826,113679.0
2023-09-22 15:50:00,108.07,108.29,107.93,108.15,320401.0,103.826,104.0374,103.6915,103.9029,320401.0
2023-09-25 09:30:00,107.89,107.99,107.16,107.24,84360.0,103.6531,103.7491,102.9517,103.0286,84360.0
2023-09-25 09:40:00,107.2,108.13,107.0,108.11,171645.0,102.9902,103.8836,102.798,103.8644,171645.0
2023-09-25 09:50:00,108.1,108.65,108.02,108.57,85656.0,103.8548,104.3832,103.778,104.3064,85656.0
2023-09-25 10:00:00,108.55,109.01,108.28,108.83,89563.0,104.2871,104.7291,104.0277,104.5562,89563.0
2023-09-25 10:10:00,108.84,109.11,108.68,108.71,68169.0,104.5658,104.8252,104.412,104.4409,68169.0
2023-09-25 10:20:00,108.72,109.0,108.61,109.0,21249.0,104.4505,104.7195,104.3448,104.7195,21249.0
2023-09-25 10:30:00,109.02,109.09,108.77,108.86,27069.0,104.7387,104.8059,104.4985,104.585,27069.0
2023-09-25 10:40:00,108.84,108.85,108.55,108.6,46274.0,104.5658,104.5754,104.2871,104.3352,46274.0
2023-09-25 10:50:00,108.63,108.64,108.19,108.27,52513.0,104.364,104.3736,103.9413,104.0181,52513.0
2023-09-25 11:00:00,108.28,108.66,108.28,108.59,49935.0,104.0277,104.3928,104.0277,104.3256,49935.0
2023-09-25 11:10:00,108.61,108.64,108.28,108.36,24344.0,104.3448,104.3736,104.0277,104.1046,24344.0
2023-09-25 11:20:00,108.38,108.38,107.88,107.98,22890.0,104.1238,104.1238,103.6435,103.7395,22890.0
2023-09-25 11:30:00,107.97,108.01,107.65,107.65,28710.0,103.7299,103.7684,103.4225,103.4225,28710.0
2023-09-25 11:40:00,107.7,107.95,107.7,107.84,34055.0,103.4705,103.7107,103.4705,103.605,34055.0
2023-09-25 11:50:00,107.84,107.89,107.66,107.79,16044.0,103.605,103.6531,103.4321,103.557,16044.0
2023-09-25 12:00:00,107.79,107.87,107.71,107.71,25142.0,103.557,103.6339,103.4801,103.4801,25142.0
2023-09-25 12:10:00,107.73,108.03,107.73,107.98,39801.0,103.4993,103.7876,103.4993,103.7395,39801.0
2023-09-25 12:20:00,107.98,107.98,107.78,107.84,27009.0,103.7395,103.7395,103.5474,103.605,27009.0
2023-09-25 12:30:00,107.84,107.89,107.73,107.81,22783.0,103.605,103.6531,103.4993,103.5762,22783.0
2023-09-25 12:40:00,107.83,107.97,107.74,107.78,39516.0,103.5954,103.7299,103.509,103.5474,39516.0
2023-09-25 12:50:00,107.78,107.8,107.65,107.76,23075.0,103.5474,103.5666,103.4225,103.5282,23075.0
2023-09-25 13:00:00,107.77,107.78,107.52,107.75,33914.0,103.5378,103.5474,103.2976,103.5186,33914.0
2023-09-25 13:10:00,107.75,107.93,107.75,107.86,46726.0,103.5186,103.6915,103.5186,103.6242,46726.0
2023-09-25 13:20:00,107.82,107.94,107.69,107.73,33868.0,103.5858,103.7011,103.4609,103.4993,33868.0
2023-09-25 13:30:00,107.71,107.71,107.53,107.55,33617.0,103.4801,103.4801,103.3072,103.3264,33617.0
2023-09-25 13:40:00,107.58,107.67,107.36,107.46,92113.0,103.3552,103.4417,103.1439,103.24,92113.0
2023-09-25 13:50:00,107.49,107.61,107.31,107.39,41858.0,103.2688,103.3841,103.0958,103.1727,41858.0
2023-09-25 14:00:00,107.4,107.44,107.19,107.24,48157.0,103.1823,103.2207,102.9806,103.0286,48157.0
2023-09-25 14:10:00,107.26,107.57,107.26,107.47,20319.0,103.0478,103.3456,103.0478,103.2496,20319.0
2023-09-25 14:20:00,107.51,107.54,107.41,107.47,16067.0,103.288,103.3168,103.1919,103.2496,16067.0
2023-09-25 14:30:00,107.47,107.71,107.42,107.66,32442.0,103.2496,103.4801,103.2015,103.4321,32442.0
2023-09-25 14:40:00,107.67,107.68,107.56,107.68,23497.0,103.4417,103.4513,103.336,103.4513,23497.0
2023-09-25 14:50:00,107.67,107.83,107.59,107.59,22255.0,103.4417,103.5954,103.3648,103.3648,22255.0
2023-09-25 15:00:00,107.59,107.61,107.3,107.33,23552.0,103.3648,103.3841,103.0862,103.1151,23552.0
2023-09-25 15:10:00,107.32,107.78,107.32,107.7,75837.0,103.1054,103.5474,103.1054,103.4705,75837.0
2023-09-25 15:20:00,107.7,107.9,107.61,107.85,82290.0,103.4705,103.6627,103.3841,103.6146,82290.0
2023-09-25 15:30:00,107.83,107.98,107.73,107.88,53425.0,103.5954,103.7395,103.4993,103.6435,53425.0
2023-09-25 15:40:00,107.9,108.02,107.73,107.94,98599.0,103.6627,103.778,103.4993,103.7011,98599.0
2023-09-25 15:50:00,107.94,108.09,107.74,107.88,250671.0,103.7011,103.8452,103.509,103.6435,250671.0
2023-09-26 09:30:00,107.86,108.12,107.36,107.6,63323.0,103.6242,103.874,103.1439,103.3745,63323.0
2023-09-26 09:40:00,107.65,107.95,107.47,107.77,30439.0,103.4225,103.7107,103.2496,103.5378,30439.0
2023-09-26 09:50:00,107.75,107.75,107.34,107.42,37659.0,103.5186,103.5186,103.1247,103.2015,37659.0
2023-09-26 10:00:00,107.42,107.73,107.39,107.46,43223.0,103.2015,103.4993,103.1727,103.24,43223.0
2023-09-26 10:10:00,107.45,107.46,107.09,107.17,55714.0,103.2303,103.24,102.8845,102.9613,55714.0
2023-09-26 10:20:00,107.19,107.4,107.0,107.25,91032.0,102.9806,103.1823,102.798,103.0382,91032.0
2023-09-26 10:30:00,107.27,107.28,106.67,106.74,62540.0,103.0574,103.067,102.481,102.5482,62540.0
2023-09-26 10:40:00,106.69,107.06,106.67,106.76,58400.0,102.5002,102.8557,102.481,102.5674,58400.0
2023-09-26 10:50:00,106.75,106.76,106.52,106.6,45484.0,102.5578,102.5674,102.3369,102.4137,45484.0
2023-09-26 11:00:00,106.61,106.69,106.32,106.37,69559.0,102.4233,102.5002,102.1447,102.1928,69559.0
2023-09-26 11:10:00,106.37,106.38,106.04,106.09,102843.0,102.1928,102.2024,101.8757,101.9238,102843.0
2023-09-26 11:20:00,106.06,106.29,105.95,105.96,141707.0,101.8949,102.1159,101.7893,101.7989,141707.0
2023-09-26 11:30:00,105.95,106.17,105.71,105.79,122929.0,101.7893,102.0006,101.5587,101.6355,122929.0
2023-09-26 11:40:00,105.79,105.87,105.4,105.51,187895.0,101.6355,101.7124,101.2608,101.3665,187895.0
2023-09-26 11:50:00,105.51,106.17,105.49,106.06,142341.0,101.3665,102.0006,101.3473,101.8949,142341.0
2023-09-26 12:00:00,106.05,106.14,105.8,106.02,95223.0,101.8853,101.9718,101.6451,101.8565,95223.0
2023-09-26 12:10:00,106.01,106.23,105.98,106.02,64780.0,101.8469,102.0583,101.8181,101.8565,64780.0
2023-09-26 12:20:00,105.99,106.59,105.96,106.48,38119.0,101.8277,102.4041,101.7989,102.2984,38119.0
2023-09-26 12:30:00,106.48,106.61,106.27,106.32,29107.0,102.2984,102.4233,102.0967,102.1447,29107.0
2023-09-26 12:40:00,106.32,106.34,106.13,106.3,37150.0,102.1447,102.1639,101.9622,102.1255,37150.0
2023-09-26 12:50:00,106.28,106.32,106.11,106.12,96574.0,102.1063,102.1447,101.943,101.9526,96574.0
2023-09-26 13:00:00,106.11,106.43,106.07,106.39,57195.0,101.943,102.2504,101.9045,102.212,57195.0
2023-09-26 13:10:00,106.38,106.55,106.25,106.3,40138.0,102.2024,102.3657,102.0775,102.1255,40138.0
2023-09-26 13:20:00,106.28,106.42,106.21,106.42,30974.0,102.1063,102.2408,102.039,102.2408,30974.0
2023-09-26 13:30:00,106.36,106.42,106.16,106.19,20688.0,102.1831,102.2408,101.991,102.0198,20688.0
2023-09-26 13:40:00,106.2,106.21,106.04,106.14,42162.0,102.0294,102.039,101.8757,101.9718,42162.0
2023-09-26 13:50:00,106.14,106.16,105.95,105.96,49128.0,101.9718,101.991,101.7893,101.7989,49128.0
2023-09-26 14:00:00,105.96,105.97,105.63,105.68,35746.0,101.7989,101.8085,101.4818,101.5299,35746.0
2023-09-26 14:10:00,105.7,105.7,105.55,105.55,33596.0,101.5491,101.5491,101.405,101.405,33596.0
2023-09-26 14:20:00,105.57,105.64,105.39,105.44,38382.0,101.4242,101.4914,101.2512,101.2993,38382.0
2023-09-26 14:30:00,105.45,105.9,105.4,105.79,113531.0,101.3089,101.7412,101.2608,101.6355,113531.0
2023-09-26 14:40:00,105.81,105.91,105.74,105.88,63548.0,101.6547,101.7508,101.5875,101.722,63548.0
2023-09-26 14:50:00,105.88,106.02,105.69,105.98,165084.0,101.722,101.8565,101.5395,101.8181,165084.0
2023-09-26 15:00:00,106.0,106.16,105.89,105.93,78001.0,101.8373,101.991,101.7316,101.77,78001.0
2023-09-26 15:10:00,105.93,105.96,105.63,105.63,37936.0,101.77,101.7989,101.4818,101.4818,37936.0
2023-09-26 15:20:00,105.62,105.73,105.56,105.69,36895.0,101.4722,101.5779,101.4146,101.5395,36895.0
2023-09-26 15:30:00,105.7,105.75,105.56,105.73,72338.0,101.5491,101.5971,101.4146,101.5779,72338.0
2023-09-26 15:40:00,105.72,105.95,105.69,105.73,82255.0,101.5683,101.7893,101.5395,101.5779,82255.0
2023-09-26 15:50:00,105.72,106.03,105.71,105.8,285621.0,101.5683,101.8661,101.5587,101.6451,285621.0
2023-09-27 09:30:00,106.05,106.42,105.73,106.04,58142.0,101.8853,102.2408,101.5779,101.8757,58142.0
2023-09-27 09:40:00,106.2,106.73,106.03,106.69,41646.0,102.0294,102.5386,101.8661,102.5002,41646.0
2023-09-27 09:50:00,106.64,106.67,105.71,105.81,210165.0,102.4522,102.481,101.5587,101.6547,210165.0
2023-09-27 10:00:00,105.83,106.05,105.66,105.69,89998.0,101.674,101.8853,101.5106,101.5395,89998.0
2023-09-27 10:10:00,105.66,105.77,105.27,105.27,62016.0,101.5106,101.6163,101.136,101.136,62016.0
2023-09-27 10:20:00,105.33,106.1,105.32,106.0,99591.0,101.1936,101.9334,101.184,101.8373,99591.0
2023-09-27 10:30:00,106.02,106.07,105.84,105.87,85435.0,101.8565,101.9045,101.6836,101.7124,85435.0
2023-09-27 10:40:00,105.81,105.95,105.57,105.87,81646.0,101.6547,101.7893,101.4242,101.7124,81646.0
2023-09-27 10:50:00,105.87,106.01,105.75,105.86,82108.0,101.7124,101.8469,101.5971,101.7028,82108.0
2023-09-27 11:00:00,105.86,105.87,105.23,105.31,95884.0,101.7028,101.7124,101.0975,101.1744,95884.0
2023-09-27 11:10:00,105.31,105.64,105.12,105.22,90341.0,101.1744,101.4914,100.9918,101.0879,90341.0
2023-09-27 11:20:00,105.19,105.19,104.85,104.96,96831.0,101.0591,101.0591,100.7324,100.8381,96831.0
2023-09-27 11:30:00,104.94,105.42,104.91,105.37,42950.0,100.8189,101.2801,100.7901,101.232,42950.0
2023-09-27 11:40:00,105.35,105.41,104.71,104.74,40732.0,101.2128,101.2705,100.5979,100.6268,40732.0
2023-09-27 11:50:00,104.74,104.86,104.57,104.6,100393.0,100.6268,100.7421,100.4634,100.4923,100393.0
2023-09-27 12:00:00,104.6,104.64,104.27,104.43,72293.0,100.4923,100.5307,100.1752,100.3289,72293.0
2023-09-27 12:10:00,104.44,104.64,104.24,104.37,55065.0,100.3385,100.5307,100.1464,100.2713,55065.0
2023-09-27 12:20:00,104.36,104.41,103.99,104.07,146301.0,100.2617,100.3097,99.9062,99.9831,146301.0
2023-09-27 12:30:00,104.1,104.37,104.07,104.18,131593.0,100.0119,100.2713,99.9831,100.0888,131593.0
2023-09-27 12:40:00,104.16,104.54,104.16,104.35,83667.0,100.0695,100.4346,100.0695,100.2521,83667.0
2023-09-27 12:50:00,104.35,104.37,104.09,104.14,57936.0,100.2521,100.2713,100.0023,100.0503,57936.0
2023-09-27 13:00:00,104.15,104.21,104.07,104.08,34388.0,100.0599,100.1176,99.9831,99.9927,34388.0
2023-09-27 13:10:00,104.09,104.13,103.7,103.87,52653.0,100.0023,100.0407,99.6276,99.7909,52653.0
2023-09-27 13:20:00,103.91,103.91,103.53,103.57,43164.0,99.8294,99.8294,99.4643,99.5027,43164.0
2023-09-27 13:30:00,103.56,103.89,103.5,103.88,55973.0,99.4931,99.8101,99.4355,99.8005,55973.0
2023-09-27 13:40:00,103.88,104.08,103.72,103.72,72771.0,99.8005,99.9927,99.6468,99.6468,72771.0
2023-09-27 13:50:00,103.72,104.04,103.66,103.75,73918.0,99.6468,99.9543,99.5892,99.6756,73918.0
2023-09-27 14:00:00,103.79,104.02,103.74,104.0,70483.0,99.7141,99.935,99.666,99.9158,70483.0
2023-09-27 14:10:00,103.99,104.03,103.9,103.93,33519.0,99.9062,99.9447,99.8198,99.8486,33519.0
2023-09-27 14:20:00,103.93,104.07,103.55,103.68,135794.0,99.8486,99.9831,99.4835,99.6084,135794.0
2023-09-27 14:30:00,103.67,103.98,103.65,103.89,219709.0,99.5988,99.8966,99.5796,99.8101,219709.0
2023-09-27 14:40:00,103.94,104.58,103.91,104.08,190947.0,99.8582,100.4731,99.8294,99.9927,190947.0
2023-09-27 14:50:00,104.09,104.29,103.94,104.19,132967.0,100.0023,100.1944,99.8582,100.0984,132967.0
2023-09-27 15:00:00,104.16,104.64,104.08,104.51,70730.0,100.0695,100.5307,99.9927,100.4058,70730.0
2023-09-27 15:10:00,104.54,104.8,104.43,104.68,152569.0,100.4346,100.6844,100.3289,100.5691,152569.0
2023-09-27 15:20:00,104.68,104.75,104.47,104.5,84366.0,100.5691,100.6364,100.3674,100.3962,84366.0
2023-09-27 15:30:00,104.53,104.54,104.35,104.46,72166.0,100.425,100.4346,100.2521,100.3578,72166.0
2023-09-27 15:40:00,104.46,104.47,103.97,103.97,96654.0,100.3578,100.3674,99.887,99.887,96654.0
2023-09-27 15:50:00,103.98,104.4,103.98,104.38,617399.0,99.8966,100.3001,99.8966,100.2809,617399.0
2023-09-28 09:30:00,104.76,106.26,104.33,105.44,256782.0,100.646,102.0871,100.2329,101.2993,256782.0
2023-09-28 09:40:00,105.47,105.54,103.7,103.97,105833.0,101.3281,101.3954,99.6276,99.887,105833.0
2023-09-28 09:50:00,104.02,104.83,103.94,104.63,85119.0,99.935,100.7132,99.8582,100.5211,85119.0
2023-09-28 10:00:00,104.63,104.72,103.93,103.97,81839.0,100.5211,100.6076,99.8486,99.887,81839.0
2023-09-28 10:10:00,103.99,104.18,103.72,103.84,121035.0,99.9062,100.0888,99.6468,99.7621,121035.0
2023-09-28 10:20:00,103.86,103.93,103.27,103.61,78680.0,99.7813,99.8486,99.2145,99.5411,78680.0
2023-09-28 10:30:00,103.61,104.09,103.28,104.07,68331.0,99.5411,100.0023,99.2241,99.9831,68331.0
2023-09-28 10:40:00,104.04,104.48,104.02,104.33,73878.0,99.9543,100.377,99.935,100.2329,73878.0
2023-09-28 10:50:00,104.33,104.5,104.02,104.47,88128.0,100.2329,100.3962,99.935,100.3674,88128.0
2023-09-28 11:00:00,104.44,104.66,104.36,104.58,142964.0,100.3385,100.5499,100.2617,100.4731,142964.0
2023-09-28 11:10:00,104.63,104.89,104.53,104.68,90088.0,100.5211,100.7709,100.425,100.5691,90088.0
2023-09-28 11:20:00,104.71,105.01,104.64,104.83,55878.0,100.5979,100.8862,100.5307,100.7132,55878.0
2023-09-28 11:30:00,104.82,105.49,104.8,105.19,96595.0,100.7036,101.3473,100.6844,101.0591,96595.0
2023-09-28 11:40:00,105.19,105.58,105.19,105.49,70948.0,101.0591,101.4338,101.0591,101.3473,70948.0
2023-09-28 11:50:00,105.49,105.6,105.21,105.41,48097.0,101.3473,101.453,101.0783,101.2705,48097.0
2023-09-28 12:00:00,105.41,105.44,104.88,105.04,42045.0,101.2705,101.2993,100.7613,100.915,42045.0
2023-09-28 12:10:00,105.04,105.06,104.94,105.02,43684.0,100.915,100.9342,100.8189,100.8958,43684.0
2023-09-28 12:20:00,105.04,105.21,104.88,105.16,62884.0,100.915,101.0783,100.7613,101.0303,62884.0
2023-09-28 12:30:00,105.17,105.57,105.17,105.52,45319.0,101.0399,101.4242,101.0399,101.3761,45319.0
2023-09-28 12:40:00,105.55,105.78,105.17,105.24,49575.0,101.405,101.6259,101.0399,101.1071,49575.0
2023-09-28 12:50:00,105.22,105.42,105.18,105.22,146764.0,101.0879,101.2801,101.0495,101.0879,146764.0
2023-09-28 13:00:00,105.22,105.3,105.07,105.2,37867.0,101.0879,101.1648,100.9438,101.0687,37867.0
2023-09-28 13:10:00,105.19,105.21,104.94,105.11,32502.0,101.0591,101.0783,100.8189,100.9822,32502.0
2023-09-28 13:20:00,105.11,105.21,105.03,105.06,40509.0,100.9822,101.0783,100.9054,100.9342,40509.0
2023-09-28 13:30:00,105.06,105.2,104.95,105.14,53767.0,100.9342,101.0687,100.8285,101.0111,53767.0
2023-09-28 13:40:00,105.14,105.15,104.86,105.04,50563.0,101.0111,101.0207,100.7421,100.915,50563.0
2023-09-28 13:50:00,105.04,105.11,104.97,105.05,37636.0,100.915,100.9822,100.8477,100.9246,37636.0
2023-09-28 14:00:00,105.06,105.48,105.03,105.44,40354.0,100.9342,101.3377,100.9054,101.2993,40354.0
2023-09-28 14:10:00,105.44,105.6,105.35,105.56,118488.0,101.2993,101.453,101.2128,101.4146,118488.0
2023-09-28 14:20:00,105.56,105.56,105.24,105.34,51709.0,101.4146,101.4146,101.1071,101.2032,51709.0
2023-09-28 14:30:00,105.33,105.35,104.99,105.0,125041.0,101.1936,101.2128,100.867,100.8766,125041.0
2023-09-28 14:40:00,104.99,105.02,104.72,104.87,63030.0,100.867,100.8958,100.6076,100.7517,63030.0
2023-09-28 14:50:00,104.88,105.06,104.8,105.04,56810.0,100.7613,100.9342,100.6844,100.915,56810.0
2023-09-28 15:00:00,105.05,105.13,104.98,104.98,94201.0,100.9246,101.0015,100.8573,100.8573,94201.0
2023-09-28 15:10:00,105.0,105.52,105.0,105.48,69700.0,100.8766,101.3761,100.8766,101.3377,69700.0
2023-09-28 15:20:00,105.48,105.78,105.37,105.65,86600.0,101.3377,101.6259,101.232,101.501,86600.0
2023-09-28 15:30:00,105.65,105.73,105.23,105.3,78839.0,101.501,101.5779,101.0975,101.1648,78839.0
2023-09-28 15:40:00,105.28,105.47,105.24,105.33,74978.0,101.1456,101.3281,101.1071,101.1936,74978.0
2023-09-28 15:50:00,105.33,105.5,105.28,105.38,281075.0,101.1936,101.3569,101.1456,101.2416,281075.0
2023-09-29 09:30:00,106.02,106.97,105.75,106.8,122912.0,101.8565,102.7692,101.5971,102.6059,122912.0
2023-09-29 09:40:00,106.84,106.92,106.39,106.63,98584.0,102.6443,102.7212,102.212,102.4425,98584.0
2023-09-29 09:50:00,106.61,106.61,105.91,106.18,46701.0,102.4233,102.4233,101.7508,102.0102,46701.0
2023-09-29 10:00:00,106.21,106.49,105.93,106.39,73361.0,102.039,102.308,101.77,102.212,73361.0
2023-09-29 10:10:00,106.38,106.69,106.22,106.54,72264.0,102.2024,102.5002,102.0486,102.3561,72264.0
2023-09-29 10:20:00,106.55,106.64,106.36,106.5,39118.0,102.3657,102.4522,102.1831,102.3177,39118.0
2023-09-29 10:30:00,106.49,106.83,106.39,106.77,66574.0,102.308,102.6347,102.212,102.577,66574.0
2023-09-29 10:40:00,106.72,106.9,106.5,106.73,55549.0,102.529,102.7019,102.3177,102.5386,55549.0
2023-09-29 10:50:00,106.7,106.79,106.36,106.52,48626.0,102.5098,102.5963,102.1831,102.3369,48626.0
2023-09-29 11:00:00,106.51,106.53,106.18,106.39,68378.0,102.3273,102.3465,102.0102,102.212,68378.0
2023-09-29 11:10:00,106.37,107.2,106.32,107.07,262019.0,102.1928,102.9902,102.1447,102.8653,262019.0
2023-09-29 11:20:00,107.12,107.51,107.02,107.35,77443.0,102.9133,103.288,102.8172,103.1343,77443.0
2023-09-29 11:30:00,107.34,107.44,106.62,106.64,44365.0,103.1247,103.2207,102.4329,102.4522,44365.0
2023-09-29 11:40:00,106.65,106.79,106.37,106.45,53758.0,102.4618,102.5963,102.1928,102.2696,53758.0
2023-09-29 11:50:00,106.5,106.71,106.34,106.62,36370.0,102.3177,102.5194,102.1639,102.4329,36370.0
2023-09-29 12:00:00,106.68,106.91,106.54,106.72,33909.0,102.4906,102.7116,102.3561,102.529,33909.0
2023-09-29 12:10:00,106.7,107.07,106.7,107.07,175182.0,102.5098,102.8653,102.5098,102.8653,175182.0
2023-09-29 12:20:00,107.09,107.39,106.99,107.23,47936.0,102.8845,103.1727,102.7884,103.019,47936.0
2023-09-29 12:30:00,107.2,107.27,106.87,106.93,27819.0,102.9902,103.0574,102.6731,102.7308,27819.0
2023-09-29 12:40:00,106.91,106.97,106.37,106.37,43008.0,102.7116,102.7692,102.1928,102.1928,43008.0
2023-09-29 12:50:00,106.35,106.41,106.1,106.38,42394.0,102.1735,102.2312,101.9334,102.2024,42394.0
2023-09-29 13:00:00,106.38,106.39,105.96,106.27,50285.0,102.2024,102.212,101.7989,102.0967,50285.0
2023-09-29 13:10:00,106.29,106.29,105.81,105.81,30435.0,102.1159,102.1159,101.6547,101.6547,30435.0
2023-09-29 13:20:00,105.81,106.08,105.75,106.0,17230.0,101.6547,101.9141,101.5971,101.8373,17230.0
2023-09-29 13:30:00,105.99,106.22,105.88,106.19,21301.0,101.8277,102.0486,101.722,102.0198,21301.0
2023-09-29 13:40:00,106.16,106.23,105.97,105.97,19499.0,101.991,102.0583,101.8085,101.8085,19499.0
2023-09-29 13:50:00,105.96,106.03,105.64,105.74,25339.0,101.7989,101.8661,101.4914,101.5875,25339.0
2023-09-29 14:00:00,105.78,105.83,105.62,105.66,24966.0,101.6259,101.674,101.4722,101.5106,24966.0
2023-09-29 14:10:00,105.64,105.74,105.48,105.55,33982.0,101.4914,101.5875,101.3377,101.405,33982.0
2023-09-29 14:20:00,105.52,105.74,105.39,105.64,28759.0,101.3761,101.5875,101.2512,101.4914,28759.0
2023-09-29 14:30:00,105.64,105.67,105.46,105.55,16279.0,101.4914,101.5202,101.3185,101.405,16279.0
2023-09-29 14:40:00,105.54,105.87,105.52,105.64,25899.0,101.3954,101.7124,101.3761,101.4914,25899.0
2023-09-29 14:50:00,105.65,106.08,105.64,106.03,23829.0,101.501,101.9141,101.4914,101.8661,23829.0
2023-09-29 15:00:00,106.01,106.18,105.85,105.89,24149.0,101.8469,102.0102,101.6932,101.7316,24149.0
2023-09-29 15:10:00,105.87,106.08,105.86,105.95,23449.0,101.7124,101.9141,101.7028,101.7893,23449.0
2023-09-29 15:20:00,105.95,105.96,105.72,105.91,31829.0,101.7893,101.7989,101.5683,101.7508,31829.0
2023-09-29 15:30:00,105.91,105.94,105.67,105.9,45275.0,101.7508,101.7796,101.5202,101.7412,45275.0
2023-09-29 15:40:00,105.88,106.0,105.65,105.96,77694.0,101.722,101.8373,101.501,101.7989,77694.0
2023-09-29 15:50:00,105.95,106.18,105.7,105.8,268843.0,101.7893,102.0102,101.5491,101.6451,268843.0
2023-10-02 09:30:00,105.22,105.54,104.43,104.69,82507.0,101.0879,101.3954,100.3289,100.5787,82507.0
2023-10-02 09:40:00,104.66,104.66,103.2,103.39,158129.0,100.5499,100.5499,99.1472,99.3298,158129.0
2023-10-02 09:50:00,103.42,103.81,103.21,103.72,99586.0,99.3586,99.7333,99.1569,99.6468,99586.0
2023-10-02 10:00:00,103.68,104.24,103.63,103.65,70211.0,99.6084,100.1464,99.5604,99.5796,70211.0
2023-10-02 10:10:00,103.63,103.73,103.17,103.5,74203.0,99.5604,99.6564,99.1184,99.4355,74203.0
2023-10-02 10:20:00,103.5,103.59,102.91,102.91,70730.0,99.4355,99.5219,98.8686,98.8686,70730.0
2023-10-02 10:30:00,102.98,103.25,102.66,102.69,60432.0,98.9359,99.1953,98.6285,98.6573,60432.0
2023-10-02 10:40:00,102.7,102.97,102.67,102.74,63355.0,98.6669,98.9263,98.6381,98.7053,63355.0
2023-10-02 10:50:00,102.73,102.91,102.53,102.62,70224.0,98.6957,98.8686,98.5036,98.59,70224.0
2023-10-02 11:00:00,102.65,102.89,102.47,102.66,57739.0,98.6188,98.8494,98.4459,98.6285,57739.0
2023-10-02 11:10:00,102.66,102.96,102.66,102.95,55049.0,98.6285,98.9167,98.6285,98.9071,55049.0
2023-10-02 11:20:00,102.95,103.54,102.95,103.3,64822.0,98.9071,99.4739,98.9071,99.2433,64822.0
2023-10-02 11:30:00,103.33,103.46,103.08,103.1,31992.0,99.2721,99.397,99.032,99.0512,31992.0
2023-10-02 11:40:00,103.09,103.12,102.75,103.0,38886.0,99.0416,99.0704,98.7149,98.9551,38886.0
2023-10-02 11:50:00,102.96,103.35,102.72,103.3,117487.0,98.9167,99.2914,98.6861,99.2433,117487.0
2023-10-02 12:00:00,103.29,103.41,102.97,103.29,67436.0,99.2337,99.349,98.9263,99.2337,67436.0
2023-10-02 12:10:00,103.29,103.31,103.1,103.28,35426.0,99.2337,99.2529,99.0512,99.2241,35426.0
2023-10-02 12:20:00,103.29,103.79,103.27,103.4,59006.0,99.2337,99.7141,99.2145,99.3394,59006.0
2023-10-02 12:30:00,103.35,103.36,103.07,103.27,113461.0,99.2914,99.301,99.0224,99.2145,113461.0
2023-10-02 12:40:00,103.25,103.25,103.03,103.1,37597.0,99.1953,99.1953,98.9839,99.0512,37597.0
2023-10-02 12:50:00,103.12,103.23,102.97,103.14,34074.0,99.0704,99.1761,98.9263,99.0896,34074.0
2023-10-02 13:00:00,103.11,103.22,103.05,103.12,56373.0,99.0608,99.1665,99.0031,99.0704,56373.0
2023-10-02 13:10:00,103.11,103.34,103.08,103.3,40821.0,99.0608,99.2817,99.032,99.2433,40821.0
2023-10-02 13:20:00,103.3,103.58,103.22,103.37,91306.0,99.2433,99.5123,99.1665,99.3106,91306.0
2023-10-02 13:30:00,103.39,103.47,103.25,103.35,40041.0,99.3298,99.4066,99.1953,99.2914,40041.0
2023-10-02 13:40:00,103.35,103.66,103.35,103.61,96323.0,99.2914,99.5892,99.2914,99.5411,96323.0
2023-10-02 13:50:00,103.62,103.87,103.62,103.8,61678.0,99.5508,99.7909,99.5508,99.7237,61678.0
2023-10-02 14:00:00,103.79,104.06,103.77,103.99,98980.0,99.7141,99.9735,99.6949,99.9062,98980.0
2023-10-02 14:10:00,103.98,104.17,103.9,103.99,59789.0,99.8966,100.0792,99.8198,99.9062,59789.0
2023-10-02 14:20:00,104.0,104.06,103.75,103.78,43792.0,99.9158,99.9735,99.6756,99.7045,43792.0
2023-10-02 14:30:00,103.8,104.08,103.69,103.72,123900.0,99.7237,99.9927,99.618,99.6468,123900.0
2023-10-02 14:40:00,103.73,103.81,103.54,103.76,53349.0,99.6564,99.7333,99.4739,99.6853,53349.0
2023-10-02 14:50:00,103.76,104.14,103.75,104.06,54230.0,99.6853,100.0503,99.6756,99.9735,54230.0
2023-10-02 15:00:00,104.07,104.11,103.67,103.74,48907.0,99.9831,100.0215,99.5988,99.666,48907.0
2023-10-02 15:10:00,103.73,104.03,103.73,103.98,99172.0,99.6564,99.9447,99.6564,99.8966,99172.0
2023-10-02 15:20:00,103.98,104.18,103.95,103.98,72624.0,99.8966,100.0888,99.8678,99.8966,72624.0
2023-10-02 15:30:00,103.98,104.1,103.86,103.99,115176.0,99.8966,100.0119,99.7813,99.9062,115176.0
2023-10-02 15:40:00,104.0,104.01,103.62,103.73,108497.0,99.9158,99.9254,99.5508,99.6564,108497.0
2023-10-02 15:50:00,103.69,103.81,103.36,103.74,351925.0,99.618,99.7333,99.301,99.666,351925.0
2023-10-03 09:30:00,103.57,104.03,103.0,103.94,126214.0,99.5027,99.9447,98.9551,99.8582,126214.0
2023-10-03 09:40:00,104.01,104.81,103.97,104.81,56278.0,99.9254,100.694,99.887,100.694,56278.0
2023-10-03 09:50:00,104.85,104.85,104.21,104.44,55738.0,100.7324,100.7324,100.1176,100.3385,55738.0
2023-10-03 10:00:00,104.44,104.63,103.92,104.07,132973.0,100.3385,100.5211,99.839,99.9831,132973.0
2023-10-03 10:10:00,104.07,104.44,104.02,104.43,44583.0,99.9831,100.3385,99.935,100.3289,44583.0
2023-10-03 10:20:00,104.43,104.87,104.39,104.76,101194.0,100.3289,100.7517,100.2905,100.646,101194.0
2023-10-03 10:30:00,104.67,104.82,104.49,104.66,40196.0,100.5595,100.7036,100.3866,100.5499,40196.0
2023-10-03 10:40:00,104.67,105.43,104.6,105.41,117655.0,100.5595,101.2897,100.4923,101.2705,117655.0
2023-10-03 10:50:00,105.4,106.08,105.32,105.96,317338.0,101.2608,101.9141,101.184,101.7989,317338.0
2023-10-03 11:00:00,105.93,105.95,105.42,105.87,129240.0,101.77,101.7893,101.2801,101.7124,129240.0
2023-10-03 11:10:00,105.84,106.09,105.65,106.07,53349.0,101.6836,101.9238,101.501,101.9045,53349.0
2023-10-03 11:20:00,106.09,106.09,105.68,105.8,102014.0,101.9238,101.9238,101.5299,101.6451,102014.0
2023-10-03 11:30:00,105.81,105.81,105.51,105.8,97254.0,101.6547,101.6547,101.3665,101.6451,97254.0
2023-10-03 11:40:00,105.79,105.87,105.5,105.5,42967.0,101.6355,101.7124,101.3569,101.3569,42967.0
2023-10-03 11:50:00,105.48,105.48,105.04,105.17,44173.0,101.3377,101.3377,100.915,101.0399,44173.0
2023-10-03 12:00:00,105.12,105.24,105.1,105.14,49228.0,100.9918,101.1071,100.9726,101.0111,49228.0
2023-10-03 12:10:00,105.12,105.41,105.1,105.4,46553.0,100.9918,101.2705,100.9726,101.2608,46553.0
2023-10-03 12:20:00,105.42,105.63,105.36,105.61,39325.0,101.2801,101.4818,101.2224,101.4626,39325.0
2023-10-03 12:30:00,105.64,105.74,105.5,105.71,32466.0,101.4914,101.5875,101.3569,101.5587,32466.0
2023-10-03 12:40:00,105.67,105.82,105.67,105.73,88443.0,101.5202,101.6644,101.5202,101.5779,88443.0
2023-10-03 12:50:00,105.74,105.83,105.67,105.7,28616.0,101.5875,101.674,101.5202,101.5491,28616.0
2023-10-03 13:00:00,105.7,105.94,105.69,105.8,39519.0,101.5491,101.7796,101.5395,101.6451,39519.0
2023-10-03 13:10:00,105.77,106.07,105.74,105.94,39251.0,101.6163,101.9045,101.5875,101.7796,39251.0
2023-10-03 13:20:00,105.93,106.05,105.8,105.82,34851.0,101.77,101.8853,101.6451,101.6644,34851.0
2023-10-03 13:30:00,105.83,106.01,105.83,105.98,23236.0,101.674,101.8469,101.674,101.8181,23236.0
2023-10-03 13:40:00,106.02,106.23,105.99,106.02,66234.0,101.8565,102.0583,101.8277,101.8565,66234.0
2023-10-03 13:50:00,106.0,106.23,105.55,105.58,55048.0,101.8373,102.0583,101.405,101.4338,55048.0
2023-10-03 14:00:00,105.63,105.66,105.47,105.51,50305.0,101.4818,101.5106,101.3281,101.3665,50305.0
2023-10-03 14:10:00,105.53,105.55,105.32,105.42,47430.0,101.3857,101.405,101.184,101.2801,47430.0
2023-10-03 14:20:00,105.41,105.51,105.28,105.5,55735.0,101.2705,101.3665,101.1456,101.3569,55735.0
2023-10-03 14:30:00,105.51,105.55,105.17,105.17,32764.0,101.3665,101.405,101.0399,101.0399,32764.0
2023-10-03 14:40:00,105.16,105.2,105.1,105.14,55197.0,101.0303,101.0687,100.9726,101.0111,55197.0
2023-10-03 14:50:00,105.14,105.38,105.12,105.27,45136.0,101.0111,101.2416,100.9918,101.136,45136.0
2023-10-03 15:00:00,105.27,105.27,105.06,105.16,89254.0,101.136,101.136,100.9342,101.0303,89254.0
2023-10-03 15:10:00,105.14,105.41,105.11,105.39,25070.0,101.0111,101.2705,100.9822,101.2512,25070.0
2023-10-03 15:20:00,105.4,105.55,105.31,105.53,69722.0,101.2608,101.405,101.1744,101.3857,69722.0
2023-10-03 15:30:00,105.54,105.75,105.17,105.23,77714.0,101.3954,101.5971,101.0399,101.0975,77714.0
2023-10-03 15:40:00,105.25,105.51,105.22,105.49,90899.0,101.1167,101.3665,101.0879,101.3473,90899.0
2023-10-03 15:50:00,105.49,105.64,105.36,105.6,234484.0,101.3473,101.4914,101.2224,101.453,234484.0
2023-10-04 09:30:00,106.0,106.28,105.42,105.76,94211.0,101.8373,102.1063,101.2801,101.6067,94211.0
2023-10-04 09:40:00,105.75,105.98,105.27,105.33,59427.0,101.5971,101.8181,101.136,101.1936,59427.0
2023-10-04 09:50:00,105.27,105.6,105.23,105.52,36602.0,101.136,101.453,101.0975,101.3761,36602.0
2023-10-04 10:00:00,105.61,105.68,104.94,105.06,36213.0,101.4626,101.5299,100.8189,100.9342,36213.0
2023-10-04 10:10:00,105.11,105.5,105.1,105.27,22507.0,100.9822,101.3569,100.9726,101.136,22507.0
2023-10-04 10:20:00,105.28,105.29,104.88,105.07,31139.0,101.1456,101.1552,100.7613,100.9438,31139.0
2023-10-04 10:30:00,105.04,105.24,104.96,105.15,29443.0,100.915,101.1071,100.8381,101.0207,29443.0
2023-10-04 10:40:00,105.18,105.18,104.83,104.9,38185.0,101.0495,101.0495,100.7132,100.7805,38185.0
2023-10-04 10:50:00,104.89,104.99,104.75,104.94,31395.0,100.7709,100.867,100.6364,100.8189,31395.0
2023-10-04 11:00:00,104.96,105.46,104.95,105.34,16867.0,100.8381,101.3185,100.8285,101.2032,16867.0
2023-10-04 11:10:00,105.43,105.59,105.33,105.59,23308.0,101.2897,101.4434,101.1936,101.4434,23308.0
2023-10-04 11:20:00,105.59,105.6,105.36,105.45,11778.0,101.4434,101.453,101.2224,101.3089,11778.0
2023-10-04 11:30:00,105.43,105.45,104.87,105.14,55912.0,101.2897,101.3089,100.7517,101.0111,55912.0
2023-10-04 11:40:00,105.15,105.53,105.04,105.52,73391.0,101.0207,101.3857,100.915,101.3761,73391.0
2023-10-04 11:50:00,105.49,105.6,105.28,105.38,35780.0,101.3473,101.453,101.1456,101.2416,35780.0
2023-10-04 12:00:00,105.38,105.69,105.36,105.57,34233.0,101.2416,101.5395,101.2224,101.4242,34233.0
2023-10-04 12:10:00,105.58,105.77,105.56,105.73,80910.0,101.4338,101.6163,101.4146,101.5779,80910.0
2023-10-04 12:20:00,105.74,105.96,105.69,105.91,57386.0,101.5875,101.7989,101.5395,101.7508,57386.0
2023-10-04 12:30:00,105.92,106.33,105.91,106.21,60820.0,101.7604,102.1543,101.7508,102.039,60820.0
2023-10-04 12:40:00,106.17,106.35,106.01,106.05,41519.0,102.0006,102.1735,101.8469,101.8853,41519.0
2023-10-04 12:50:00,106.07,106.23,106.0,106.07,31231.0,101.9045,102.0583,101.8373,101.9045,31231.0
2023-10-04 13:00:00,106.08,106.44,106.03,106.41,45015.0,101.9141,102.26,101.8661,102.2312,45015.0
2023-10-04 13:10:00,106.4,106.63,106.28,106.59,48927.0,102.2216,102.4425,102.1063,102.4041,48927.0
2023-10-04 13:20:00,106.59,106.67,106.35,106.37,30448.0,102.4041,102.481,102.1735,102.1928,30448.0
2023-10-04 13:30:00,106.37,106.45,106.06,106.32,45264.0,102.1928,102.2696,101.8949,102.1447,45264.0
2023-10-04 13:40:00,106.32,106.53,106.22,106.33,83906.0,102.1447,102.3465,102.0486,102.1543,83906.0
2023-10-04 13:50:00,106.33,106.52,106.28,106.49,51352.0,102.1543,102.3369,102.1063,102.308,51352.0
2023-10-04 14:00:00,106.5,106.5,106.24,106.24,27977.0,102.3177,102.3177,102.0679,102.0679,27977.0
2023-10-04 14:10:00,106.23,106.27,106.06,106.27,29102.0,102.0583,102.0967,101.8949,102.0967,29102.0
2023-10-04 14:20:00,106.25,106.26,105.85,106.08,87166.0,102.0775,102.0871,101.6932,101.9141,87166.0
2023-10-04 14:30:00,106.08,106.46,106.08,106.43,39289.0,101.9141,102.2792,101.9141,102.2504,39289.0
2023-10-04 14:40:00,106.45,106.59,106.29,106.52,37782.0,102.2696,102.4041,102.1159,102.3369,37782.0
2023-10-04 14:50:00,106.53,106.59,106.34,106.48,39178.0,102.3465,102.4041,102.1639,102.2984,39178.0
2023-10-04 15:00:00,106.48,106.8,106.38,106.8,92287.0,102.2984,102.6059,102.2024,102.6059,92287.0
2023-10-04 15:10:00,106.8,107.11,106.75,107.02,54423.0,102.6059,102.9037,102.5578,102.8172,54423.0
2023-10-04 15:20:00,107.04,107.06,106.77,106.95,43872.0,102.8364,102.8557,102.577,102.75,43872.0
2023-10-04 15:30:00,106.96,107.26,106.96,107.09,80007.0,102.7596,103.0478,102.7596,102.8845,80007.0
2023-10-04 15:40:00,107.08,107.08,106.87,106.96,70778.0,102.8749,102.8749,102.6731,102.7596,70778.0
2023-10-04 15:50:00,106.95,107.17,106.82,107.0,274913.0,102.75,102.9613,102.6251,102.798,274913.0
2023-10-05 09:30:00,106.8,107.44,106.65,106.71,52114.0,102.6059,103.2207,102.4618,102.5194,52114.0
2023-10-05 09:40:00,106.61,107.13,106.51,107.02,45403.0,102.4233,102.9229,102.3273,102.8172,45403.0
2023-10-05 09:50:00,107.07,107.5,107.04,107.34,48398.0,102.8653,103.2784,102.8364,103.1247,48398.0
2023-10-05 10:00:00,107.34,107.68,107.06,107.07,92858.0,103.1247,103.4513,102.8557,102.8653,92858.0
2023-10-05 10:10:00,107.01,107.03,106.76,106.79,30767.0,102.8076,102.8268,102.5674,102.5963,30767.0
2023-10-05 10:20:00,106.82,106.94,106.45,106.63,37149.0,102.6251,102.7404,102.2696,102.4425,37149.0
2023-10-05 10:30:00,106.63,106.93,106.39,106.63,58647.0,102.4425,102.7308,102.212,102.4425,58647.0
2023-10-05 10:40:00,106.6,107.24,106.6,107.01,50153.0,102.4137,103.0286,102.4137,102.8076,50153.0
2023-10-05 10:50:00,107.0,107.01,106.55,106.82,49951.0,102.798,102.8076,102.3657,102.6251,49951.0
2023-10-05 11:00:00,106.78,107.07,106.55,107.07,48571.0,102.5867,102.8653,102.3657,102.8653,48571.0
2023-10-05 11:10:00,107.11,107.48,107.08,107.27,42418.0,102.9037,103.2592,102.8749,103.0574,42418.0
2023-10-05 11:20:00,107.25,107.62,107.18,107.21,46932.0,103.0382,103.3937,102.9709,102.9998,46932.0
2023-10-05 11:30:00,107.18,107.24,106.89,107.04,30731.0,102.9709,103.0286,102.6923,102.8364,30731.0
2023-10-05 11:40:00,107.07,107.36,107.02,107.07,38570.0,102.8653,103.1439,102.8172,102.8653,38570.0
2023-10-05 11:50:00,107.05,107.26,106.93,106.94,27260.0,102.8461,103.0478,102.7308,102.7404,27260.0
2023-10-05 12:00:00,106.9,107.3,106.9,107.23,46419.0,102.7019,103.0862,102.7019,103.019,46419.0
2023-10-05 12:10:00,107.24,107.34,107.07,107.15,25621.0,103.0286,103.1247,102.8653,102.9421,25621.0
2023-10-05 12:20:00,107.14,107.31,107.14,107.2,68610.0,102.9325,103.0958,102.9325,102.9902,68610.0
2023-10-05 12:30:00,107.22,107.42,107.08,107.23,89224.0,103.0094,103.2015,102.8749,103.019,89224.0
2023-10-05 12:40:00,107.25,107.32,107.02,107.02,42352.0,103.0382,103.1054,102.8172,102.8172,42352.0
2023-10-05 12:50:00,107.03,107.31,107.02,107.31,21756.0,102.8268,103.0958,102.8172,103.0958,21756.0
2023-10-05 13:00:00,107.34,107.35,107.08,107.2,37298.0,103.1247,103.1343,102.8749,102.9902,37298.0
2023-10-05 13:10:00,107.25,107.46,107.2,107.28,76247.0,103.0382,103.24,102.9902,103.067,76247.0
2023-10-05 13:20:00,107.28,107.49,107.27,107.44,31032.0,103.067,103.2688,103.0574,103.2207,31032.0
2023-10-05 13:30:00,107.44,107.77,107.31,107.59,64019.0,103.2207,103.5378,103.0958,103.3648,64019.0
2023-10-05 13:40:00,107.63,107.88,107.6,107.64,36810.0,103.4033,103.6435,103.3745,103.4129,36810.0
2023-10-05 13:50:00,107.66,107.8,107.37,107.43,49573.0,103.4321,103.5666,103.1535,103.2111,49573.0
2023-10-05 14:00:00,107.45,107.63,107.34,107.34,26063.0,103.2303,103.4033,103.1247,103.1247,26063.0
2023-10-05 14:10:00,107.37,107.4,107.26,107.39,70030.0,103.1535,103.1823,103.0478,103.1727,70030.0
2023-10-05 14:20:00,107.35,107.43,107.26,107.36,27021.0,103.1343,103.2111,103.0478,103.1439,27021.0
2023-10-05 14:30:00,107.37,107.73,107.35,107.65,32047.0,103.1535,103.4993,103.1343,103.4225,32047.0
2023-10-05 14:40:00,107.65,107.71,107.45,107.5,39122.0,103.4225,103.4801,103.2303,103.2784,39122.0
2023-10-05 14:50:00,107.49,107.63,107.45,107.5,50428.0,103.2688,103.4033,103.2303,103.2784,50428.0
2023-10-05 15:00:00,107.5,107.57,107.34,107.36,31743.0,103.2784,103.3456,103.1247,103.1439,31743.0
2023-10-05 15:10:00,107.34,107.34,107.01,107.17,110204.0,103.1247,103.1247,102.8076,102.9613,110204.0
2023-10-05 15:20:00,107.18,107.19,106.92,106.99,48776.0,102.9709,102.9806,102.7212,102.7884,48776.0
2023-10-05 15:30:00,107.01,107.03,106.66,106.69,40590.0,102.8076,102.8268,102.4714,102.5002,40590.0
2023-10-05 15:40:00,106.69,106.94,106.67,106.88,74952.0,102.5002,102.7404,102.481,102.6827,74952.0
2023-10-05 15:50:00,106.88,106.88,106.32,106.42,344917.0,102.6827,102.6827,102.1447,102.2408,344917.0
2023-10-06 09:30:00,105.25,105.44,104.1,104.4,93073.0,101.6922,101.8758,100.5811,100.8709,93073.0
2023-10-06 09:40:00,104.38,104.38,103.42,103.54,69171.0,100.8516,100.8516,99.9241,100.04,69171.0
2023-10-06 09:50:00,103.47,103.73,103.17,103.67,54029.0,99.9724,100.2236,99.6825,100.1656,54029.0
2023-10-06 10:00:00,103.65,103.7,102.77,102.98,89856.0,100.1463,100.1946,99.296,99.4989,89856.0
2023-10-06 10:10:00,102.98,103.36,102.91,103.03,61744.0,99.4989,99.8661,99.4313,99.5473,61744.0
2023-10-06 10:20:00,103.07,103.44,102.93,103.22,117781.0,99.5859,99.9434,99.4506,99.7308,117781.0
2023-10-06 10:30:00,103.25,103.75,103.22,103.63,158518.0,99.7598,100.2429,99.7308,100.127,158518.0
2023-10-06 10:40:00,103.64,103.77,102.97,102.97,127277.0,100.1366,100.2622,99.4893,99.4893,127277.0
2023-10-06 10:50:00,103.01,103.18,102.81,102.91,78202.0,99.5279,99.6922,99.3347,99.4313,78202.0
2023-10-06 11:00:00,102.92,103.51,102.91,103.49,87921.0,99.441,100.011,99.4313,99.9917,87921.0
2023-10-06 11:10:00,103.5,103.6,103.08,103.08,102207.0,100.0014,100.098,99.5956,99.5956,102207.0
2023-10-06 11:20:00,103.07,103.61,103.06,103.6,88885.0,99.5859,100.1076,99.5762,100.098,88885.0
2023-10-06 11:30:00,103.59,103.87,103.52,103.73,129874.0,100.0883,100.3589,100.0207,100.2236,129874.0
2023-10-06 11:40:00,103.78,104.04,103.61,103.98,244894.0,100.2719,100.5231,100.1076,100.4651,244894.0
2023-10-06 11:50:00,104.0,104.33,103.77,104.33,80091.0,100.4845,100.8033,100.2622,100.8033,80091.0
2023-10-06 12:00:00,104.33,104.43,103.93,103.98,136283.0,100.8033,100.8999,100.4168,100.4651,136283.0
2023-10-06 12:10:00,104.0,104.01,103.7,103.85,95152.0,100.4845,100.4941,100.1946,100.3395,95152.0
2023-10-06 12:20:00,103.86,103.92,103.63,103.79,105180.0,100.3492,100.4072,100.127,100.2816,105180.0
2023-10-06 12:30:00,103.79,103.86,103.63,103.7,33247.0,100.2816,100.3492,100.127,100.1946,33247.0
2023-10-06 12:40:00,103.7,103.83,103.57,103.6,77730.0,100.1946,100.3202,100.069,100.098,77730.0
2023-10-06 12:50:00,103.64,103.77,103.57,103.71,65344.0,100.1366,100.2622,100.069,100.2043,65344.0
2023-10-06 13:00:00,103.72,103.83,103.43,103.49,53368.0,100.2139,100.3202,99.9337,99.9917,53368.0
2023-10-06 13:10:00,103.48,103.53,103.2,103.45,55689.0,99.982,100.0304,99.7115,99.9531,55689.0
2023-10-06 13:20:00,103.47,103.6,103.33,103.49,71876.0,99.9724,100.098,99.8371,99.9917,71876.0
2023-10-06 13:30:00,103.5,103.64,103.28,103.44,67058.0,100.0014,100.1366,99.7888,99.9434,67058.0
2023-10-06 13:40:00,103.45,103.51,103.3,103.39,63549.0,99.9531,100.011,99.8081,99.8951,63549.0
2023-10-06 13:50:00,103.41,103.68,103.27,103.51,41509.0,99.9144,100.1753,99.7791,100.011,41509.0
2023-10-06 14:00:00,103.5,103.57,103.39,103.43,51593.0,100.0014,100.069,99.8951,99.9337,51593.0
2023-10-06 14:10:00,103.41,103.5,103.21,103.23,58875.0,99.9144,100.0014,99.7212,99.7405,58875.0
2023-10-06 14:20:00,103.22,103.68,103.22,103.68,75417.0,99.7308,100.1753,99.7308,100.1753,75417.0
2023-10-06 14:30:00,103.66,103.8,103.57,103.67,90607.0,100.156,100.2912,100.069,100.1656,90607.0
2023-10-06 14:40:00,103.68,104.19,103.68,104.11,180897.0,100.1753,100.668,100.1753,100.5907,180897.0
2023-10-06 14:50:00,104.11,104.43,103.92,104.09,100970.0,100.5907,100.8999,100.4072,100.5714,100970.0
2023-10-06 15:00:00,104.07,104.19,103.89,104.19,58173.0,100.5521,100.668,100.3782,100.668,58173.0
2023-10-06 15:10:00,104.17,104.22,103.6,103.73,180812.0,100.6487,100.697,100.098,100.2236,180812.0
2023-10-06 15:20:00,103.73,103.99,103.69,103.92,79363.0,100.2236,100.4748,100.1849,100.4072,79363.0
2023-10-06 15:30:00,103.93,104.05,103.59,103.71,130003.0,100.4168,100.5328,100.0883,100.2043,130003.0
2023-10-06 15:40:00,103.7,103.73,103.47,103.62,298245.0,100.1946,100.2236,99.9724,100.1173,298245.0
2023-10-06 15:50:00,103.61,103.76,103.45,103.67,432976.0,100.1076,100.2526,99.9531,100.1656,432976.0
2023-10-09 09:30:00,103.17,104.41,103.0,104.0,99903.0,99.6825,100.8806,99.5183,100.4845,99903.0
2023-10-09 09:40:00,104.15,104.8,103.8,103.86,54635.0,100.6294,101.2574,100.2912,100.3492,54635.0
2023-10-09 09:50:00,103.84,104.12,103.56,104.12,31721.0,100.3299,100.6004,100.0593,100.6004,31721.0
2023-10-09 10:00:00,104.15,104.32,103.52,103.63,51891.0,100.6294,100.7936,100.0207,100.127,51891.0
2023-10-09 10:10:00,103.68,103.76,103.11,103.24,35348.0,100.1753,100.2526,99.6245,99.7502,35348.0
2023-10-09 10:20:00,103.27,103.29,102.87,103.27,55859.0,99.7791,99.7985,99.3927,99.7791,55859.0
2023-10-09 10:30:00,103.29,103.3,102.8,102.81,41295.0,99.7985,99.8081,99.325,99.3347,41295.0
2023-10-09 10:40:00,102.85,102.94,102.55,102.55,38637.0,99.3733,99.4603,99.0835,99.0835,38637.0
2023-10-09 10:50:00,102.53,102.58,102.18,102.31,53112.0,99.0642,99.1125,98.726,98.8516,53112.0
2023-10-09 11:00:00,102.32,102.95,102.31,102.89,73661.0,98.8613,99.47,98.8516,99.412,73661.0
2023-10-09 11:10:00,102.91,102.96,102.71,102.79,24178.0,99.4313,99.4796,99.2381,99.3154,24178.0
2023-10-09 11:20:00,102.8,102.82,102.63,102.7,27481.0,99.325,99.3444,99.1608,99.2284,27481.0
2023-10-09 11:30:00,102.7,102.81,102.55,102.58,27743.0,99.2284,99.3347,99.0835,99.1125,27743.0
2023-10-09 11:40:00,102.59,102.59,102.2,102.25,33897.0,99.1221,99.1221,98.7453,98.7936,33897.0
2023-10-09 11:50:00,102.23,102.48,102.13,102.46,41268.0,98.7743,99.0158,98.6777,98.9965,41268.0
2023-10-09 12:00:00,102.48,102.8,102.25,102.7,43507.0,99.0158,99.325,98.7936,99.2284,43507.0
2023-10-09 12:10:00,102.67,103.13,102.67,102.99,21670.0,99.1994,99.6439,99.1994,99.5086,21670.0
2023-10-09 12:20:00,102.96,103.01,102.49,102.49,21828.0,99.4796,99.5279,99.0255,99.0255,21828.0
2023-10-09 12:30:00,102.47,102.64,102.37,102.4,25342.0,99.0062,99.1704,98.9096,98.9385,25342.0
2023-10-09 12:40:00,102.4,102.4,102.14,102.23,26940.0,98.9385,98.9385,98.6873,98.7743,26940.0
2023-10-09 12:50:00,102.24,102.24,102.05,102.16,42027.0,98.784,98.784,98.6004,98.7067,42027.0
2023-10-09 13:00:00,102.18,102.33,102.06,102.16,30774.0,98.726,98.8709,98.61,98.7067,30774.0
2023-10-09 13:10:00,102.19,102.27,102.11,102.13,17868.0,98.7356,98.8129,98.6584,98.6777,17868.0
2023-10-09 13:20:00,102.13,102.21,102.05,102.13,30887.0,98.6777,98.755,98.6004,98.6777,30887.0
2023-10-09 13:30:00,102.11,102.36,102.11,102.34,34577.0,98.6584,98.8999,98.6584,98.8806,34577.0
2023-10-09 13:40:00,102.29,102.77,102.25,102.6,50208.0,98.8323,99.296,98.7936,99.1318,50208.0
2023-10-09 13:50:00,102.6,102.81,102.54,102.75,57979.0,99.1318,99.3347,99.0738,99.2767,57979.0
2023-10-09 14:00:00,102.75,103.16,102.73,103.1,44318.0,99.2767,99.6729,99.2574,99.6149,44318.0
2023-10-09 14:10:00,103.11,103.11,102.88,103.0,32920.0,99.6245,99.6245,99.4023,99.5183,32920.0
2023-10-09 14:20:00,103.01,103.06,102.94,102.96,33959.0,99.5279,99.5762,99.4603,99.4796,33959.0
2023-10-09 14:30:00,102.98,102.98,102.69,102.72,28185.0,99.4989,99.4989,99.2187,99.2477,28185.0
2023-10-09 14:40:00,102.73,102.92,102.64,102.78,43101.0,99.2574,99.441,99.1704,99.3057,43101.0
2023-10-09 14:50:00,102.78,102.84,102.68,102.79,47724.0,99.3057,99.3637,99.2091,99.3154,47724.0
2023-10-09 15:00:00,102.78,102.79,102.49,102.6,61172.0,99.3057,99.3154,99.0255,99.1318,61172.0
2023-10-09 15:10:00,102.61,102.67,102.08,102.13,71842.0,99.1415,99.1994,98.6294,98.6777,71842.0
2023-10-09 15:20:00,102.14,102.41,102.02,102.4,95539.0,98.6873,98.9482,98.5714,98.9385,95539.0
2023-10-09 15:30:00,102.42,102.46,102.3,102.34,83691.0,98.9579,98.9965,98.8419,98.8806,83691.0
2023-10-09 15:40:00,102.34,102.38,102.12,102.12,191183.0,98.8806,98.9192,98.668,98.668,191183.0
2023-10-09 15:50:00,102.13,102.38,101.98,102.0,673390.0,98.6777,98.9192,98.5327,98.5521,673390.0
2023-10-10 09:30:00,102.79,102.79,102.18,102.53,149429.0,99.3154,99.3154,98.726,99.0642,149429.0
2023-10-10 09:40:00,102.51,103.63,102.21,103.58,130687.0,99.0448,100.127,98.755,100.0787,130687.0
2023-10-10 09:50:00,103.61,104.08,103.56,104.02,98846.0,100.1076,100.5618,100.0593,100.5038,98846.0
2023-10-10 10:00:00,104.01,104.53,103.96,104.45,132334.0,100.4941,100.9965,100.4458,100.9193,132334.0
2023-10-10 10:10:00,104.46,105.07,104.27,105.07,123406.0,100.9289,101.5183,100.7453,101.5183,123406.0
2023-10-10 10:20:00,105.03,105.32,105.0,105.2,67844.0,101.4796,101.7598,101.4507,101.6439,67844.0
2023-10-10 10:30:00,105.2,105.22,104.66,104.66,95429.0,101.6439,101.6632,101.1222,101.1222,95429.0
2023-10-10 10:40:00,104.68,104.87,104.56,104.86,69308.0,101.1415,101.3251,101.0255,101.3154,69308.0
2023-10-10 10:50:00,104.81,104.84,104.5,104.65,55950.0,101.2671,101.2961,100.9676,101.1125,55950.0
2023-10-10 11:00:00,104.65,104.86,104.38,104.79,137519.0,101.1125,101.3154,100.8516,101.2478,137519.0
2023-10-10 11:10:00,104.79,105.22,104.66,105.02,80564.0,101.2478,101.6632,101.1222,101.47,80564.0
2023-10-10 11:20:00,105.02,105.24,104.82,105.02,58416.0,101.47,101.6825,101.2767,101.47,58416.0
2023-10-10 11:30:00,105.02,105.05,104.83,104.87,37977.0,101.47,101.499,101.2864,101.3251,37977.0
2023-10-10 11:40:00,104.86,104.93,104.69,104.71,74933.0,101.3154,101.383,101.1511,101.1705,74933.0
2023-10-10 11:50:00,104.7,104.89,104.7,104.81,48895.0,101.1608,101.3444,101.1608,101.2671,48895.0
2023-10-10 12:00:00,104.81,105.02,104.78,104.9,47008.0,101.2671,101.47,101.2381,101.354,47008.0
2023-10-10 12:10:00,104.9,104.93,104.7,104.75,29778.0,101.354,101.383,101.1608,101.2091,29778.0
2023-10-10 12:20:00,104.75,104.75,104.55,104.65,36799.0,101.2091,101.2091,101.0159,101.1125,36799.0
2023-10-10 12:30:00,104.66,104.77,104.61,104.69,47624.0,101.1222,101.2284,101.0738,101.1511,47624.0
2023-10-10 12:40:00,104.68,104.69,104.52,104.53,26570.0,101.1415,101.1511,100.9869,100.9965,26570.0
2023-10-10 12:50:00,104.58,104.91,104.39,104.84,48030.0,101.0449,101.3637,100.8613,101.2961,48030.0
2023-10-10 13:00:00,104.83,104.99,104.56,104.72,29007.0,101.2864,101.441,101.0255,101.1801,29007.0
2023-10-10 13:10:00,104.73,104.99,104.59,104.96,35235.0,101.1898,101.441,101.0545,101.412,35235.0
2023-10-10 13:20:00,105.0,105.06,104.7,104.84,41475.0,101.4507,101.5086,101.1608,101.2961,41475.0
2023-10-10 13:30:00,104.81,104.85,104.72,104.8,25030.0,101.2671,101.3057,101.1801,101.2574,25030.0
2023-10-10 13:40:00,104.8,105.08,104.78,105.05,31812.0,101.2574,101.528,101.2381,101.499,31812.0
2023-10-10 13:50:00,105.03,105.04,104.79,104.97,33970.0,101.4796,101.4893,101.2478,101.4217,33970.0
2023-10-10 14:00:00,104.98,105.05,104.84,104.9,39501.0,101.4313,101.499,101.2961,101.354,39501.0
2023-10-10 14:10:00,104.9,104.91,104.41,104.54,41134.0,101.354,101.3637,100.8806,101.0062,41134.0
2023-10-10 14:20:00,104.54,104.85,104.46,104.82,27551.0,101.0062,101.3057,100.9289,101.2767,27551.0
2023-10-10 14:30:00,104.82,104.85,104.53,104.57,33168.0,101.2767,101.3057,100.9965,101.0352,33168.0
2023-10-10 14:40:00,104.58,104.93,104.53,104.84,44430.0,101.0449,101.383,100.9965,101.2961,44430.0
2023-10-10 14:50:00,104.84,104.84,104.54,104.66,33314.0,101.2961,101.2961,101.0062,101.1222,33314.0
2023-10-10 15:00:00,104.68,104.8,104.61,104.8,34584.0,101.1415,101.2574,101.0738,101.2574,34584.0
2023-10-10 15:10:00,104.81,104.97,104.72,104.91,60056.0,101.2671,101.4217,101.1801,101.3637,60056.0
2023-10-10 15:20:00,104.9,105.22,104.85,105.16,63472.0,101.354,101.6632,101.3057,101.6053,63472.0
2023-10-10 15:30:00,105.14,105.14,104.86,104.95,91479.0,101.5859,101.5859,101.3154,101.4024,91479.0
2023-10-10 15:40:00,104.95,105.22,104.93,105.21,100111.0,101.4024,101.6632,101.383,101.6536,100111.0
2023-10-10 15:50:00,105.19,105.4,105.07,105.39,319380.0,101.6342,101.8371,101.5183,101.8275,319380.0
2023-10-11 09:30:00,106.16,106.18,104.63,104.81,100288.0,102.5714,102.5908,101.0932,101.2671,100288.0
2023-10-11 09:40:00,104.62,104.71,103.52,103.61,88275.0,101.0835,101.1705,100.0207,100.1076,88275.0
2023-10-11 09:50:00,103.6,103.7,103.1,103.34,85643.0,100.098,100.1946,99.6149,99.8468,85643.0
2023-10-11 10:00:00,103.4,104.06,103.23,103.69,55399.0,99.9047,100.5424,99.7405,100.1849,55399.0
2023-10-11 10:10:00,103.69,103.76,103.12,103.31,50779.0,100.1849,100.2526,99.6342,99.8178,50779.0
2023-10-11 10:20:00,103.28,103.38,102.98,103.17,57964.0,99.7888,99.8854,99.4989,99.6825,57964.0
2023-10-11 10:30:00,103.23,103.57,103.18,103.29,47339.0,99.7405,100.069,99.6922,99.7985,47339.0
2023-10-11 10:40:00,103.26,103.39,103.14,103.18,35847.0,99.7695,99.8951,99.6535,99.6922,35847.0
2023-10-11 10:50:00,103.2,103.21,102.98,103.02,66046.0,99.7115,99.7212,99.4989,99.5376,66046.0
2023-10-11 11:00:00,103.02,103.42,102.87,103.07,88243.0,99.5376,99.9241,99.3927,99.5859,88243.0
2023-10-11 11:10:00,103.09,103.19,102.73,102.93,81572.0,99.6052,99.7018,99.2574,99.4506,81572.0
2023-10-11 11:20:00,102.92,103.11,102.8,102.98,116548.0,99.441,99.6245,99.325,99.4989,116548.0
2023-10-11 11:30:00,102.97,103.18,102.95,103.09,54672.0,99.4893,99.6922,99.47,99.6052,54672.0
2023-10-11 11:40:00,103.05,103.12,102.71,103.0,100045.0,99.5666,99.6342,99.2381,99.5183,100045.0
2023-10-11 11:50:00,102.96,103.12,102.66,102.78,52157.0,99.4796,99.6342,99.1898,99.3057,52157.0
2023-10-11 12:00:00,102.77,103.12,102.65,103.12,43326.0,99.296,99.6342,99.1801,99.6342,43326.0
2023-10-11 12:10:00,103.13,103.16,102.73,102.85,30998.0,99.6439,99.6729,99.2574,99.3733,30998.0
2023-10-11 12:20:00,102.81,103.21,102.77,102.86,86079.0,99.3347,99.7212,99.296,99.383,86079.0
2023-10-11 12:30:00,102.92,102.97,102.81,102.94,21810.0,99.441,99.4893,99.3347,99.4603,21810.0
2023-10-11 12:40:00,102.91,103.07,102.89,103.05,19639.0,99.4313,99.5859,99.412,99.5666,19639.0
2023-10-11 12:50:00,103.04,103.07,102.77,102.85,16474.0,99.5569,99.5859,99.296,99.3733,16474.0
2023-10-11 13:00:00,102.87,103.01,102.69,102.83,46718.0,99.3927,99.5279,99.2187,99.354,46718.0
2023-10-11 13:10:00,102.81,102.92,102.6,102.66,29227.0,99.3347,99.441,99.1318,99.1898,29227.0
2023-10-11 13:20:00,102.65,102.78,102.59,102.61,23354.0,99.1801,99.3057,99.1221,99.1415,23354.0
2023-10-11 13:30:00,102.6,102.62,102.41,102.45,46581.0,99.1318,99.1511,98.9482,98.9869,46581.0
2023-10-11 13:40:00,102.45,102.47,102.1,102.42,68113.0,98.9869,99.0062,98.6487,98.9579,68113.0
2023-10-11 13:50:00,102.43,102.57,102.34,102.53,52786.0,98.9675,99.1028,98.8806,99.0642,52786.0
2023-10-11 14:00:00,102.58,102.66,102.4,102.42,47023.0,99.1125,99.1898,98.9385,98.9579,47023.0
2023-10-11 14:10:00,102.42,102.65,102.34,102.56,37582.0,98.9579,99.1801,98.8806,99.0931,37582.0
2023-10-11 14:20:00,102.53,102.71,102.52,102.55,45376.0,99.0642,99.2381,99.0545,99.0835,45376.0
2023-10-11 14:30:00,102.57,102.88,102.54,102.83,47074.0,99.1028,99.4023,99.0738,99.354,47074.0
2023-10-11 14:40:00,102.84,103.26,102.79,103.13,52376.0,99.3637,99.7695,99.3154,99.6439,52376.0
2023-10-11 14:50:00,103.1,103.48,103.1,103.38,48639.0,99.6149,99.982,99.6149,99.8854,48639.0
2023-10-11 15:00:00,103.38,103.53,103.32,103.4,105971.0,99.8854,100.0304,99.8274,99.9047,105971.0
2023-10-11 15:10:00,103.4,103.54,103.16,103.21,60371.0,99.9047,100.04,99.6729,99.7212,60371.0
2023-10-11 15:20:00,103.23,103.25,103.14,103.2,42588.0,99.7405,99.7598,99.6535,99.7115,42588.0
2023-10-11 15:30:00,103.2,103.36,103.14,103.34,79580.0,99.7115,99.8661,99.6535,99.8468,79580.0
2023-10-11 15:40:00,103.33,103.72,103.32,103.67,121800.0,99.8371,100.2139,99.8274,100.1656,121800.0
2023-10-11 15:50:00,103.69,104.01,103.6,103.68,392375.0,100.1849,100.4941,100.098,100.1753,392375.0
2023-10-12 09:30:00,104.19,104.26,102.73,102.77,74734.0,100.668,100.7357,99.2574,99.296,74734.0
2023-10-12 09:40:00,102.7,102.81,102.2,102.42,77441.0,99.2284,99.3347,98.7453,98.9579,77441.0
2023-10-12 09:50:00,102.57,102.71,102.17,102.56,47038.0,99.1028,99.2381,98.7163,99.0931,47038.0
2023-10-12 10:00:00,102.59,102.74,102.37,102.48,43704.0,99.1221,99.2671,98.9096,99.0158,43704.0
2023-10-12 10:10:00,102.47,102.85,102.33,102.85,69129.0,99.0062,99.3733,98.8709,99.3733,69129.0
2023-10-12 10:20:00,102.83,102.91,102.65,102.79,47637.0,99.354,99.4313,99.1801,99.3154,47637.0
2023-10-12 10:30:00,102.79,103.06,102.55,102.57,53896.0,99.3154,99.5762,99.0835,99.1028,53896.0
2023-10-12 10:40:00,102.55,102.61,102.25,102.3,42656.0,99.0835,99.1415,98.7936,98.8419,42656.0
2023-10-12 10:50:00,102.29,102.32,101.99,102.17,53625.0,98.8323,98.8613,98.5424,98.7163,53625.0
2023-10-12 11:00:00,102.2,102.36,102.07,102.1,34559.0,98.7453,98.8999,98.6197,98.6487,34559.0
2023-10-12 11:10:00,102.1,102.31,101.94,102.16,36793.0,98.6487,98.8516,98.4941,98.7067,36793.0
2023-10-12 11:20:00,102.15,102.81,102.11,102.73,40487.0,98.697,99.3347,98.6584,99.2574,40487.0
2023-10-12 11:30:00,102.71,102.74,102.38,102.44,26112.0,99.2381,99.2671,98.9192,98.9772,26112.0
2023-10-12 11:40:00,102.4,102.47,102.08,102.08,47922.0,98.9385,99.0062,98.6294,98.6294,47922.0
2023-10-12 11:50:00,102.09,102.6,102.08,102.59,24095.0,98.639,99.1318,98.6294,99.1221,24095.0
2023-10-12 12:00:00,102.61,102.74,102.36,102.4,31056.0,99.1415,99.2671,98.8999,98.9385,31056.0
2023-10-12 12:10:00,102.39,102.79,102.38,102.7,24888.0,98.9289,99.3154,98.9192,99.2284,24888.0
2023-10-12 12:20:00,102.69,102.69,102.44,102.51,34637.0,99.2187,99.2187,98.9772,99.0448,34637.0
2023-10-12 12:30:00,102.51,102.57,102.35,102.46,25469.0,99.0448,99.1028,98.8902,98.9965,25469.0
2023-10-12 12:40:00,102.47,102.53,102.37,102.41,14668.0,99.0062,99.0642,98.9096,98.9482,14668.0
2023-10-12 12:50:00,102.36,102.41,102.24,102.31,22411.0,98.8999,98.9482,98.784,98.8516,22411.0
2023-10-12 13:00:00,102.28,102.31,101.7,101.84,65296.0,98.8226,98.8516,98.2622,98.3975,65296.0
2023-10-12 13:10:00,101.83,102.03,101.8,102.02,42959.0,98.3878,98.5811,98.3588,98.5714,42959.0
2023-10-12 13:20:00,102.06,102.25,101.74,101.81,36084.0,98.61,98.7936,98.3009,98.3685,36084.0
2023-10-12 13:30:00,101.84,101.87,101.55,101.6,51552.0,98.3975,98.4265,98.1173,98.1656,51552.0
2023-10-12 13:40:00,101.58,101.62,101.43,101.51,82706.0,98.1463,98.1849,98.0013,98.0786,82706.0
2023-10-12 13:50:00,101.51,101.59,101.34,101.51,79432.0,98.0786,98.1559,97.9144,98.0786,79432.0
2023-10-12 14:00:00,101.55,101.62,101.3,101.32,62024.0,98.1173,98.1849,97.8757,97.8951,62024.0
2023-10-12 14:10:00,101.31,101.33,101.09,101.13,70182.0,97.8854,97.9047,97.6728,97.7115,70182.0
2023-10-12 14:20:00,101.16,101.55,101.14,101.51,45355.0,97.7405,98.1173,97.7211,98.0786,45355.0
2023-10-12 14:30:00,101.5,101.6,101.32,101.32,47074.0,98.069,98.1656,97.8951,97.8951,47074.0
2023-10-12 14:40:00,101.32,101.52,101.17,101.46,41712.0,97.8951,98.0883,97.7501,98.0303,41712.0
2023-10-12 14:50:00,101.47,101.57,101.44,101.5,55427.0,98.04,98.1366,98.011,98.069,55427.0
2023-10-12 15:00:00,101.49,101.67,101.41,101.61,41307.0,98.0593,98.2332,97.982,98.1753,41307.0
2023-10-12 15:10:00,101.59,101.67,101.48,101.58,60312.0,98.1559,98.2332,98.0496,98.1463,60312.0
2023-10-12 15:20:00,101.58,101.64,101.29,101.34,41171.0,98.1463,98.2042,97.8661,97.9144,41171.0
2023-10-12 15:30:00,101.34,101.97,101.34,101.97,56372.0,97.9144,98.5231,97.9144,98.5231,56372.0
2023-10-12 15:40:00,101.98,102.02,101.78,101.88,82680.0,98.5327,98.5714,98.3395,98.4361,82680.0
2023-10-12 15:50:00,101.85,101.99,101.72,101.86,275903.0,98.4071,98.5424,98.2815,98.4168,275903.0
2023-10-13 09:30:00,111.1,111.64,108.74,109.6,1250838.0,107.3445,107.8662,105.0642,105.8952,1250838.0
2023-10-13 09:40:00,109.69,110.45,109.26,109.59,474199.0,105.9821,106.7164,105.5667,105.8855,474199.0
2023-10-13 09:50:00,109.6,110.21,109.12,110.2,317935.0,105.8952,106.4845,105.4314,106.4749,317935.0
2023-10-13 10:00:00,110.1,110.71,109.5,110.62,278077.0,106.3783,106.9676,105.7985,106.8807,278077.0
2023-10-13 10:10:00,110.6,110.86,110.31,110.82,249630.0,106.8614,107.1126,106.5812,107.0739,249630.0
2023-10-13 10:20:00,110.81,110.86,110.37,110.56,133385.0,107.0643,107.1126,106.6391,106.8227,133385.0
2023-10-13 10:30:00,110.5,110.5,109.51,110.0,288423.0,106.7647,106.7647,105.8082,106.2816,288423.0
2023-10-13 10:40:00,109.95,110.05,109.67,109.79,146206.0,106.2333,106.33,105.9628,106.0787,146206.0
2023-10-13 10:50:00,109.79,109.97,109.34,109.77,195560.0,106.0787,106.2527,105.644,106.0594,195560.0
2023-10-13 11:00:00,109.78,110.71,109.69,110.65,139581.0,106.0691,106.9676,105.9821,106.9097,139581.0
2023-10-13 11:10:00,110.68,111.42,110.55,111.32,211167.0,106.9387,107.6536,106.8131,107.557,211167.0
2023-10-13 11:20:00,111.32,111.95,111.31,111.9,300624.0,107.557,108.1657,107.5474,108.1174,300624.0
2023-10-13 11:30:00,111.9,112.24,111.43,111.48,283957.0,108.1174,108.4459,107.6633,107.7116,283957.0
2023-10-13 11:40:00,111.48,111.83,111.34,111.77,145961.0,107.7116,108.0498,107.5763,107.9918,145961.0
2023-10-13 11:50:00,111.8,111.89,111.22,111.38,109860.0,108.0208,108.1078,107.4604,107.615,109860.0
2023-10-13 12:00:00,111.36,112.07,111.18,111.98,241640.0,107.5957,108.2817,107.4218,108.1947,241640.0
2023-10-13 12:10:00,111.99,112.24,111.89,112.24,190552.0,108.2044,108.4459,108.1078,108.4459,190552.0
2023-10-13 12:20:00,112.2,112.37,111.9,112.03,149267.0,108.4073,108.5715,108.1174,108.243,149267.0
2023-10-13 12:30:00,112.02,112.38,111.79,111.84,120091.0,108.2334,108.5812,108.0111,108.0594,120091.0
2023-10-13 12:40:00,111.8,111.83,110.94,110.99,146822.0,108.0208,108.0498,107.1899,107.2382,146822.0
2023-10-13 12:50:00,110.97,111.19,110.92,111.07,135620.0,107.2189,107.4314,107.1705,107.3155,135620.0
2023-10-13 13:00:00,111.09,111.21,110.65,110.96,109852.0,107.3348,107.4507,106.9097,107.2092,109852.0
2023-10-13 13:10:00,110.97,110.99,110.49,110.74,83947.0,107.2189,107.2382,106.7551,106.9966,83947.0
2023-10-13 13:20:00,110.76,110.89,110.6,110.81,102186.0,107.016,107.1416,106.8614,107.0643,102186.0
2023-10-13 13:30:00,110.83,111.34,110.79,111.24,453925.0,107.0836,107.5763,107.0449,107.4797,453925.0
2023-10-13 13:40:00,111.24,111.88,111.12,111.85,287313.0,107.4797,108.0981,107.3638,108.0691,287313.0
2023-10-13 13:50:00,111.87,112.08,111.7,111.92,184696.0,108.0884,108.2913,107.9242,108.1367,184696.0
2023-10-13 14:00:00,111.94,112.0,111.32,111.44,117774.0,108.1561,108.214,107.557,107.673,117774.0
2023-10-13 14:10:00,111.44,111.61,111.24,111.56,106004.0,107.673,107.8372,107.4797,107.7889,106004.0
2023-10-13 14:20:00,111.57,111.65,111.26,111.44,90820.0,107.7986,107.8759,107.4991,107.673,90820.0
2023-10-13 14:30:00,111.42,111.52,110.85,110.89,118080.0,107.6536,107.7503,107.1029,107.1416,118080.0
2023-10-13 14:40:00,110.89,110.99,110.63,110.81,156813.0,107.1416,107.2382,106.8903,107.0643,156813.0
2023-10-13 14:50:00,110.8,110.92,109.91,110.33,371541.0,107.0546,107.1705,106.1947,106.6005,371541.0
2023-10-13 15:00:00,110.36,110.72,110.17,110.64,158777.0,106.6295,106.9773,106.4459,106.9,158777.0
2023-10-13 15:10:00,110.61,110.85,110.56,110.67,118875.0,106.871,107.1029,106.8227,106.929,118875.0
2023-10-13 15:20:00,110.66,110.79,110.43,110.53,149036.0,106.9193,107.0449,106.6971,106.7937,149036.0
2023-10-13 15:30:00,110.55,110.75,110.45,110.66,293264.0,106.8131,107.0063,106.7164,106.9193,293264.0
2023-10-13 15:40:00,110.66,110.79,110.5,110.75,328057.0,106.9193,107.0449,106.7647,107.0063,328057.0
2023-10-13 15:50:00,110.74,111.17,110.68,111.16,827815.0,106.9966,107.4121,106.9387,107.4024,827815.0
2023-10-16 09:30:00,111.24,111.39,110.66,110.73,169416.0,107.4797,107.6247,106.9193,106.987,169416.0
2023-10-16 09:40:00,110.63,112.7,110.56,112.62,169414.0,106.8903,108.8904,106.8227,108.8131,169414.0
2023-10-16 09:50:00,112.59,112.95,112.0,112.02,105698.0,108.7841,109.1319,108.214,108.2334,105698.0
2023-10-16 10:00:00,112.07,112.19,111.54,112.09,89840.0,108.2817,108.3976,107.7696,108.301,89840.0
2023-10-16 10:10:00,112.05,112.82,112.0,112.76,80244.0,108.2623,109.0063,108.214,108.9483,80244.0
2023-10-16 10:20:00,112.79,112.97,112.48,112.77,97558.0,108.9773,109.1512,108.6778,108.958,97558.0
2023-10-16 10:30:00,112.8,112.99,112.53,112.53,107389.0,108.987,109.1706,108.7261,108.7261,107389.0
2023-10-16 10:40:00,112.54,113.45,112.54,113.42,140032.0,108.7358,109.615,108.7358,109.586,140032.0
2023-10-16 10:50:00,113.42,114.11,113.38,113.84,120972.0,109.586,110.2527,109.5474,109.9918,120972.0
2023-10-16 11:00:00,113.86,114.25,113.83,114.07,100274.0,110.0112,110.388,109.9822,110.2141,100274.0
2023-10-16 11:10:00,114.07,114.46,114.03,114.29,74407.0,110.2141,110.5909,110.1754,110.4266,74407.0
2023-10-16 11:20:00,114.31,114.72,114.29,114.51,157197.0,110.446,110.8421,110.4266,110.6392,157197.0
2023-10-16 11:30:00,114.45,114.57,114.02,114.31,204858.0,110.5812,110.6972,110.1658,110.446,204858.0
2023-10-16 11:40:00,114.33,114.72,114.3,114.69,74013.0,110.4653,110.8421,110.4363,110.8131,74013.0
2023-10-16 11:50:00,114.71,115.15,114.68,115.08,89827.0,110.8324,111.2576,110.8034,111.1899,89827.0
2023-10-16 12:00:00,115.1,115.34,114.85,114.88,82650.0,111.2092,111.4411,110.9677,110.9967,82650.0
2023-10-16 12:10:00,114.92,115.2,114.83,115.06,60257.0,111.0353,111.3059,110.9484,111.1706,60257.0
2023-10-16 12:20:00,115.07,115.34,114.87,115.21,64868.0,111.1803,111.4411,110.987,111.3155,64868.0
2023-10-16 12:30:00,115.15,115.21,114.83,114.86,70097.0,111.2576,111.3155,110.9484,110.9774,70097.0
2023-10-16 12:40:00,114.87,115.01,114.55,114.73,322297.0,110.987,111.1223,110.6778,110.8518,322297.0
2023-10-16 12:50:00,114.73,114.75,114.32,114.55,71606.0,110.8518,110.8711,110.4556,110.6778,71606.0
2023-10-16 13:00:00,114.54,114.83,114.47,114.73,65134.0,110.6682,110.9484,110.6005,110.8518,65134.0
2023-10-16 13:10:00,114.72,114.89,114.33,114.34,55759.0,110.8421,111.0063,110.4653,110.4749,55759.0
2023-10-16 13:20:00,114.33,114.63,114.04,114.46,81472.0,110.4653,110.7551,110.1851,110.5909,81472.0
2023-10-16 13:30:00,114.47,114.47,114.27,114.33,34852.0,110.6005,110.6005,110.4073,110.4653,34852.0
2023-10-16 13:40:00,114.33,114.76,114.27,114.71,47053.0,110.4653,110.8807,110.4073,110.8324,47053.0
2023-10-16 13:50:00,114.71,114.85,114.64,114.79,41689.0,110.8324,110.9677,110.7648,110.9097,41689.0
2023-10-16 14:00:00,114.79,114.85,114.44,114.48,43962.0,110.9097,110.9677,110.5716,110.6102,43962.0
2023-10-16 14:10:00,114.48,114.57,114.07,114.11,54886.0,110.6102,110.6972,110.2141,110.2527,54886.0
2023-10-16 14:20:00,114.13,114.17,113.54,113.58,42867.0,110.272,110.3107,109.702,109.7406,42867.0
2023-10-16 14:30:00,113.57,113.7,113.23,113.34,54691.0,109.731,109.8566,109.4025,109.5087,54691.0
2023-10-16 14:40:00,113.3,113.57,113.29,113.48,47454.0,109.4701,109.731,109.4604,109.644,47454.0
2023-10-16 14:50:00,113.52,113.95,113.49,113.95,43321.0,109.6827,110.0981,109.6537,110.0981,43321.0
2023-10-16 15:00:00,113.95,114.09,113.84,114.06,61836.0,110.0981,110.2334,109.9918,110.2044,61836.0
2023-10-16 15:10:00,114.04,114.2,113.94,114.15,58639.0,110.1851,110.3397,110.0885,110.2914,58639.0
2023-10-16 15:20:00,114.2,114.48,114.19,114.47,49375.0,110.3397,110.6102,110.33,110.6005,49375.0
2023-10-16 15:30:00,114.46,114.54,113.98,114.21,88183.0,110.5909,110.6682,110.1271,110.3493,88183.0
2023-10-16 15:40:00,114.22,114.22,113.93,114.0,116313.0,110.359,110.359,110.0788,110.1464,116313.0
2023-10-16 15:50:00,114.01,114.03,113.53,113.63,388151.0,110.1561,110.1754,109.6923,109.7889,388151.0
2023-10-17 09:30:00,113.62,116.38,113.62,115.34,143701.0,109.7793,112.446,109.7793,111.4411,143701.0
2023-10-17 09:40:00,115.48,116.67,115.3,116.14,103198.0,111.5764,112.7262,111.4025,112.2141,103198.0
2023-10-17 09:50:00,116.17,117.18,115.88,115.94,95426.0,112.2431,113.2189,111.9629,112.0209,95426.0
2023-10-17 10:00:00,115.92,116.57,115.76,116.2,184648.0,112.0015,112.6296,111.8469,112.2721,184648.0
2023-10-17 10:10:00,116.16,117.3,116.16,117.3,114543.0,112.2334,113.3349,112.2334,113.3349,114543.0
2023-10-17 10:20:00,117.3,117.41,116.98,117.13,94286.0,113.3349,113.4412,113.0257,113.1706,94286.0
2023-10-17 10:30:00,117.19,117.44,116.8,117.17,85161.0,113.2286,113.4701,112.8518,113.2093,85161.0
2023-10-17 10:40:00,117.17,117.9,117.13,117.8,127562.0,113.2093,113.9146,113.1706,113.818,127562.0
2023-10-17 10:50:00,117.8,118.08,117.56,117.84,104858.0,113.818,114.0885,113.5861,113.8566,104858.0
2023-10-17 11:00:00,117.86,118.44,117.52,117.76,205339.0,113.876,114.4363,113.5474,113.7793,205339.0
2023-10-17 11:10:00,117.76,117.86,117.28,117.52,111881.0,113.7793,113.876,113.3156,113.5474,111881.0
2023-10-17 11:20:00,117.48,117.82,117.3,117.68,89337.0,113.5088,113.8373,113.3349,113.702,89337.0
2023-10-17 11:30:00,117.66,117.78,117.16,117.39,103484.0,113.6827,113.7987,113.1996,113.4218,103484.0
2023-10-17 11:40:00,117.36,117.98,117.35,117.96,88725.0,113.3929,113.9919,113.3832,113.9726,88725.0
2023-10-17 11:50:00,117.94,118.18,117.68,117.96,105465.0,113.9532,114.1851,113.702,113.9726,105465.0
2023-10-17 12:00:00,117.93,118.01,117.76,117.86,66411.0,113.9436,114.0209,113.7793,113.876,66411.0
2023-10-17 12:10:00,117.89,118.0,117.73,117.95,44110.0,113.9049,114.0112,113.7503,113.9629,44110.0
2023-10-17 12:20:00,117.98,118.12,117.86,118.04,71247.0,113.9919,114.1272,113.876,114.0499,71247.0
2023-10-17 12:30:00,118.04,118.05,117.34,117.48,57023.0,114.0499,114.0595,113.3735,113.5088,57023.0
2023-10-17 12:40:00,117.5,117.54,116.98,117.05,60255.0,113.5281,113.5668,113.0257,113.0933,60255.0
2023-10-17 12:50:00,117.04,117.06,116.57,116.75,88371.0,113.0837,113.103,112.6296,112.8035,88371.0
2023-10-17 13:00:00,116.75,116.87,116.59,116.77,54708.0,112.8035,112.9194,112.6489,112.8228,54708.0
2023-10-17 13:10:00,116.79,117.09,116.79,116.95,42337.0,112.8421,113.132,112.8421,112.9967,42337.0
2023-10-17 13:20:00,116.91,117.0,116.66,116.87,39248.0,112.9581,113.045,112.7165,112.9194,39248.0
2023-10-17 13:30:00,116.88,116.9,116.55,116.62,47900.0,112.9291,112.9484,112.6102,112.6779,47900.0
2023-10-17 13:40:00,116.62,116.72,116.32,116.32,53442.0,112.6779,112.7745,112.388,112.388,53442.0
2023-10-17 13:50:00,116.35,116.57,116.15,116.39,147008.0,112.417,112.6296,112.2238,112.4556,147008.0
2023-10-17 14:00:00,116.43,116.5,116.31,116.4,95851.0,112.4943,112.5619,112.3783,112.4653,95851.0
2023-10-17 14:10:00,116.4,116.47,116.24,116.29,91903.0,112.4653,112.5329,112.3107,112.359,91903.0
2023-10-17 14:20:00,116.29,116.48,116.25,116.47,88421.0,112.359,112.5426,112.3204,112.5329,88421.0
2023-10-17 14:30:00,116.44,116.47,116.21,116.41,92388.0,112.504,112.5329,112.2817,112.475,92388.0
2023-10-17 14:40:00,116.38,117.07,116.37,116.88,103427.0,112.446,113.1127,112.4363,112.9291,103427.0
2023-10-17 14:50:00,116.87,116.98,116.7,116.76,84110.0,112.9194,113.0257,112.7552,112.8131,84110.0
2023-10-17 15:00:00,116.76,117.03,116.53,116.96,99051.0,112.8131,113.074,112.5909,113.0064,99051.0
2023-10-17 15:10:00,116.92,117.03,116.85,116.88,79274.0,112.9677,113.074,112.9001,112.9291,79274.0
2023-10-17 15:20:00,116.9,116.98,116.81,116.94,108217.0,112.9484,113.0257,112.8614,112.987,108217.0
2023-10-17 15:30:00,116.95,117.05,116.81,116.97,191402.0,112.9967,113.0933,112.8614,113.016,191402.0
2023-10-17 15:40:00,116.98,117.15,116.68,117.14,155697.0,113.0257,113.19,112.7358,113.1803,155697.0
2023-10-17 15:50:00,117.16,117.47,117.1,117.34,570338.0,113.1996,113.4991,113.1416,113.3735,570338.0
2023-10-18 09:30:00,117.1,117.39,116.24,116.73,65287.0,113.1416,113.4218,112.3107,112.7841,65287.0
2023-10-18 09:40:00,116.58,117.67,116.48,117.02,42413.0,112.6392,113.6924,112.5426,113.0643,42413.0
2023-10-18 09:50:00,117.01,117.02,116.14,116.54,34361.0,113.0547,113.0643,112.2141,112.6006,34361.0
2023-10-18 10:00:00,116.52,116.81,116.32,116.32,37756.0,112.5812,112.8614,112.388,112.388,37756.0
2023-10-18 10:10:00,116.38,116.83,116.01,116.83,134837.0,112.446,112.8808,112.0885,112.8808,134837.0
2023-10-18 10:20:00,116.83,117.23,116.71,116.72,134472.0,112.8808,113.2672,112.7648,112.7745,134472.0
2023-10-18 10:30:00,116.63,117.56,116.63,117.14,39406.0,112.6875,113.5861,112.6875,113.1803,39406.0
2023-10-18 10:40:00,117.15,117.15,116.33,116.42,29581.0,113.19,113.19,112.3977,112.4846,29581.0
2023-10-18 10:50:00,116.43,116.55,115.95,116.25,68636.0,112.4943,112.6102,112.0305,112.3204,68636.0
2023-10-18 11:00:00,116.27,116.34,115.87,116.27,59439.0,112.3397,112.4073,111.9532,112.3397,59439.0
2023-10-18 11:10:00,116.27,116.49,116.08,116.43,147924.0,112.3397,112.5523,112.1561,112.4943,147924.0
2023-10-18 11:20:00,116.41,116.82,116.27,116.65,126678.0,112.475,112.8711,112.3397,112.7069,126678.0
2023-10-18 11:30:00,116.71,116.8,115.93,116.15,25036.0,112.7648,112.8518,112.0112,112.2238,25036.0
2023-10-18 11:40:00,116.18,116.24,115.7,116.03,39187.0,112.2527,112.3107,111.789,112.1078,39187.0
2023-10-18 11:50:00,116.08,116.22,115.91,116.02,1495947.0,112.1561,112.2914,111.9919,112.0981,1495947.0
2023-10-18 12:00:00,116.04,116.5,116.01,116.26,20456.0,112.1175,112.5619,112.0885,112.33,20456.0
2023-10-18 12:10:00,116.25,116.26,115.82,115.93,43028.0,112.3204,112.33,111.9049,112.0112,43028.0
2023-10-18 12:20:00,115.94,116.15,115.82,116.12,262594.0,112.0209,112.2238,111.9049,112.1948,262594.0
2023-10-18 12:30:00,116.11,116.19,115.82,115.94,13949.0,112.1851,112.2624,111.9049,112.0209,13949.0
2023-10-18 12:40:00,115.92,116.15,115.88,116.04,35580.0,112.0015,112.2238,111.9629,112.1175,35580.0
2023-10-18 12:50:00,116.0,116.29,115.96,116.2,59418.0,112.0788,112.359,112.0402,112.2721,59418.0
2023-10-18 13:00:00,116.23,116.9,116.21,116.86,50300.0,112.3011,112.9484,112.2817,112.9098,50300.0
2023-10-18 13:10:00,116.84,116.96,116.61,116.65,35358.0,112.8904,113.0064,112.6682,112.7069,35358.0
2023-10-18 13:20:00,116.65,116.67,116.39,116.45,21138.0,112.7069,112.7262,112.4556,112.5136,21138.0
2023-10-18 13:30:00,116.43,116.43,115.77,115.94,29967.0,112.4943,112.4943,111.8566,112.0209,29967.0
2023-10-18 13:40:00,115.94,116.18,115.92,116.07,24245.0,112.0209,112.2527,112.0015,112.1465,24245.0
2023-10-18 13:50:00,116.11,116.38,116.02,116.27,24422.0,112.1851,112.446,112.0981,112.3397,24422.0
2023-10-18 14:00:00,116.31,116.61,116.26,116.49,18262.0,112.3783,112.6682,112.33,112.5523,18262.0
2023-10-18 14:10:00,116.52,116.6,116.34,116.49,18205.0,112.5812,112.6585,112.4073,112.5523,18205.0
2023-10-18 14:20:00,116.49,116.51,116.29,116.37,20071.0,112.5523,112.5716,112.359,112.4363,20071.0
2023-10-18 14:30:00,116.31,116.45,116.06,116.08,18308.0,112.3783,112.5136,112.1368,112.1561,18308.0
2023-10-18 14:40:00,116.05,116.11,115.65,115.66,29222.0,112.1271,112.1851,111.7407,111.7503,29222.0
2023-10-18 14:50:00,115.66,115.77,115.43,115.69,51577.0,111.7503,111.8566,111.5281,111.7793,51577.0
2023-10-18 15:00:00,115.67,115.75,115.58,115.71,54770.0,111.76,111.8373,111.673,111.7986,54770.0
2023-10-18 15:10:00,115.73,115.94,115.7,115.8,25293.0,111.818,112.0209,111.789,111.8856,25293.0
2023-10-18 15:20:00,115.8,115.83,115.54,115.66,54244.0,111.8856,111.9146,111.6344,111.7503,54244.0
2023-10-18 15:30:00,115.68,115.75,115.58,115.64,64737.0,111.7696,111.8373,111.673,111.731,64737.0
2023-10-18 15:40:00,115.63,115.69,115.39,115.61,109735.0,111.7213,111.7793,111.4894,111.702,109735.0
2023-10-18 15:50:00,115.63,116.14,115.62,115.99,346427.0,111.7213,112.2141,111.7117,112.0692,346427.0
2023-10-19 09:30:00,115.86,116.02,115.01,115.87,48782.0,111.9436,112.0981,111.1223,111.9532,48782.0
2023-10-19 09:40:00,116.21,116.87,116.09,116.83,43629.0,112.2817,112.9194,112.1658,112.8808,43629.0
2023-10-19 09:50:00,116.78,116.78,115.7,116.27,66917.0,112.8325,112.8325,111.789,112.3397,66917.0
2023-10-19 10:00:00,116.32,116.32,115.57,115.6,110524.0,112.388,112.388,111.6634,111.6923,110524.0
2023-10-19 10:10:00,115.6,115.81,115.07,115.67,43819.0,111.6923,111.8952,111.1803,111.76,43819.0
2023-10-19 10:20:00,115.67,115.9,115.35,115.61,63251.0,111.76,111.9822,111.4508,111.702,63251.0
2023-10-19 10:30:00,115.59,115.97,115.19,115.24,33993.0,111.6827,112.0498,111.2962,111.3445,33993.0
2023-10-19 10:40:00,115.24,115.77,115.24,115.55,27716.0,111.3445,111.8566,111.3445,111.644,27716.0
2023-10-19 10:50:00,115.58,115.59,115.27,115.29,31731.0,111.673,111.6827,111.3735,111.3928,31731.0
2023-10-19 11:00:00,115.32,115.63,115.27,115.39,33301.0,111.4218,111.7213,111.3735,111.4894,33301.0
2023-10-19 11:10:00,115.43,115.63,115.25,115.25,31158.0,111.5281,111.7213,111.3542,111.3542,31158.0
2023-10-19 11:20:00,115.25,115.71,115.11,115.57,37948.0,111.3542,111.7986,111.2189,111.6634,37948.0
2023-10-19 11:30:00,115.6,115.85,115.54,115.72,61390.0,111.6923,111.9339,111.6344,111.8083,61390.0
2023-10-19 11:40:00,115.72,116.01,115.68,115.84,25030.0,111.8083,112.0885,111.7696,111.9242,25030.0
2023-10-19 11:50:00,115.81,115.84,115.48,115.54,34618.0,111.8952,111.9242,111.5764,111.6344,34618.0
2023-10-19 12:00:00,115.52,116.11,115.24,115.57,65545.0,111.6151,112.1851,111.3445,111.6634,65545.0
2023-10-19 12:10:00,115.43,115.88,115.4,115.84,29000.0,111.5281,111.9629,111.4991,111.9242,29000.0
2023-10-19 12:20:00,115.85,116.07,115.38,115.38,33660.0,111.9339,112.1465,111.4798,111.4798,33660.0
2023-10-19 12:30:00,115.45,115.79,115.38,115.51,34198.0,111.5474,111.8759,111.4798,111.6054,34198.0
2023-10-19 12:40:00,115.57,116.0,115.39,115.96,56578.0,111.6634,112.0788,111.4894,112.0402,56578.0
2023-10-19 12:50:00,115.95,116.86,115.87,116.86,51563.0,112.0305,112.9098,111.9532,112.9098,51563.0
2023-10-19 13:00:00,116.85,117.18,116.75,117.05,31369.0,112.9001,113.2189,112.8035,113.0933,31369.0
2023-10-19 13:10:00,117.06,117.07,116.6,116.79,72843.0,113.103,113.1127,112.6585,112.8421,72843.0
2023-10-19 13:20:00,116.8,117.14,116.62,117.09,52642.0,112.8518,113.1803,112.6779,113.132,52642.0
2023-10-19 13:30:00,117.1,117.25,116.43,116.53,34308.0,113.1416,113.2866,112.4943,112.5909,34308.0
2023-10-19 13:40:00,116.57,116.6,116.24,116.27,16838.0,112.6296,112.6585,112.3107,112.3397,16838.0
2023-10-19 13:50:00,116.27,116.33,116.06,116.23,26489.0,112.3397,112.3977,112.1368,112.3011,26489.0
2023-10-19 14:00:00,116.23,116.32,115.92,115.99,17380.0,112.3011,112.388,112.0015,112.0692,17380.0
2023-10-19 14:10:00,116.0,116.13,115.62,115.84,187087.0,112.0788,112.2044,111.7117,111.9242,187087.0
2023-10-19 14:20:00,115.87,116.04,115.5,115.66,258783.0,111.9532,112.1175,111.5957,111.7503,258783.0
2023-10-19 14:30:00,115.61,115.72,115.56,115.71,47686.0,111.702,111.8083,111.6537,111.7986,47686.0
2023-10-19 14:40:00,115.68,115.72,115.46,115.63,62556.0,111.7696,111.8083,111.5571,111.7213,62556.0
2023-10-19 14:50:00,115.59,116.06,115.55,116.02,111694.0,111.6827,112.1368,111.644,112.0981,111694.0
2023-10-19 15:00:00,116.03,116.15,115.75,115.96,49270.0,112.1078,112.2238,111.8373,112.0402,49270.0
2023-10-19 15:10:00,115.98,116.14,115.71,115.94,36641.0,112.0595,112.2141,111.7986,112.0209,36641.0
2023-10-19 15:20:00,115.95,115.98,115.73,115.97,44794.0,112.0305,112.0595,111.818,112.0498,44794.0
2023-10-19 15:30:00,116.0,116.26,115.99,116.02,61649.0,112.0788,112.33,112.0692,112.0981,61649.0
2023-10-19 15:40:00,116.03,116.14,115.59,115.66,302045.0,112.1078,112.2141,111.6827,111.7503,302045.0
2023-10-19 15:50:00,115.68,115.94,115.41,115.5,287175.0,111.7696,112.0209,111.5088,111.5957,287175.0
2023-10-20 09:30:00,115.69,116.0,115.34,115.46,90639.0,111.7793,112.0788,111.4411,111.5571,90639.0
2023-10-20 09:40:00,115.53,116.3,115.44,116.26,44411.0,111.6247,112.3687,111.5378,112.33,44411.0
2023-10-20 09:50:00,116.31,116.46,116.0,116.09,43489.0,112.3783,112.5233,112.0788,112.1658,43489.0
2023-10-20 10:00:00,116.04,116.19,115.48,116.15,33758.0,112.1175,112.2624,111.5764,112.2238,33758.0
2023-10-20 10:10:00,116.09,116.29,115.9,116.0,29169.0,112.1658,112.359,111.9822,112.0788,29169.0
2023-10-20 10:20:00,115.98,116.59,115.97,116.34,57067.0,112.0595,112.6489,112.0498,112.4073,57067.0
2023-10-20 10:30:00,116.3,116.38,115.91,115.98,53787.0,112.3687,112.446,111.9919,112.0595,53787.0
2023-10-20 10:40:00,115.95,116.7,115.92,116.56,29918.0,112.0305,112.7552,112.0015,112.6199,29918.0
2023-10-20 10:50:00,116.51,116.51,116.08,116.4,30731.0,112.5716,112.5716,112.1561,112.4653,30731.0
2023-10-20 11:00:00,116.43,116.59,115.96,116.02,29348.0,112.4943,112.6489,112.0402,112.0981,29348.0
2023-10-20 11:10:00,115.98,116.56,115.95,116.33,36800.0,112.0595,112.6199,112.0305,112.3977,36800.0
2023-10-20 11:20:00,116.32,116.49,116.16,116.33,23098.0,112.388,112.5523,112.2334,112.3977,23098.0
2023-10-20 11:30:00,116.33,116.33,115.77,116.08,39956.0,112.3977,112.3977,111.8566,112.1561,39956.0
2023-10-20 11:40:00,116.02,116.11,115.79,115.99,127501.0,112.0981,112.1851,111.8759,112.0692,127501.0
2023-10-20 11:50:00,116.05,116.21,115.78,116.08,20782.0,112.1271,112.2817,111.8663,112.1561,20782.0
2023-10-20 12:00:00,116.12,116.15,115.78,115.78,14496.0,112.1948,112.2238,111.8663,111.8663,14496.0
2023-10-20 12:10:00,115.72,115.73,115.5,115.7,18897.0,111.8083,111.818,111.5957,111.789,18897.0
2023-10-20 12:20:00,115.7,115.96,115.51,115.52,24923.0,111.789,112.0402,111.6054,111.6151,24923.0
2023-10-20 12:30:00,115.51,115.64,115.27,115.59,18173.0,111.6054,111.731,111.3735,111.6827,18173.0
2023-10-20 12:40:00,115.59,115.59,115.17,115.24,29096.0,111.6827,111.6827,111.2769,111.3445,29096.0
2023-10-20 12:50:00,115.21,115.24,114.91,114.97,23558.0,111.3155,111.3445,111.0257,111.0836,23558.0
2023-10-20 13:00:00,115.0,115.27,114.81,114.83,27980.0,111.1126,111.3735,110.9291,110.9484,27980.0
2023-10-20 13:10:00,114.84,115.6,114.84,115.6,23056.0,110.958,111.6923,110.958,111.6923,23056.0
2023-10-20 13:20:00,115.59,115.67,115.36,115.38,30315.0,111.6827,111.76,111.4605,111.4798,30315.0
2023-10-20 13:30:00,115.43,115.61,115.14,115.19,29146.0,111.5281,111.702,111.2479,111.2962,29146.0
2023-10-20 13:40:00,115.21,115.34,114.98,114.98,17661.0,111.3155,111.4411,111.0933,111.0933,17661.0
2023-10-20 13:50:00,114.99,115.08,114.7,114.99,41806.0,111.103,111.1899,110.8228,111.103,41806.0
2023-10-20 14:00:00,114.97,115.19,114.93,115.15,36112.0,111.0836,111.2962,111.045,111.2576,36112.0
2023-10-20 14:10:00,115.12,115.2,114.95,115.13,29853.0,111.2286,111.3059,111.0643,111.2382,29853.0
2023-10-20 14:20:00,115.14,115.38,114.97,115.29,25723.0,111.2479,111.4798,111.0836,111.3928,25723.0
2023-10-20 14:30:00,115.32,115.64,115.22,115.56,41441.0,111.4218,111.731,111.3252,111.6537,41441.0
2023-10-20 14:40:00,115.53,115.83,115.46,115.62,52697.0,111.6247,111.9146,111.5571,111.7117,52697.0
2023-10-20 14:50:00,115.58,115.58,115.15,115.33,31114.0,111.673,111.673,111.2576,111.4315,31114.0
2023-10-20 15:00:00,115.3,115.45,115.12,115.22,60819.0,111.4025,111.5474,111.2286,111.3252,60819.0
2023-10-20 15:10:00,115.23,115.76,115.09,115.73,93870.0,111.3349,111.8469,111.1996,111.818,93870.0
2023-10-20 15:20:00,115.78,115.8,115.49,115.76,52554.0,111.8663,111.8856,111.5861,111.8469,52554.0
2023-10-20 15:30:00,115.75,116.01,115.66,115.89,65392.0,111.8373,112.0885,111.7503,111.9725,65392.0
2023-10-20 15:40:00,115.91,115.91,115.49,115.72,105842.0,111.9919,111.9919,111.5861,111.8083,105842.0
2023-10-20 15:50:00,115.68,115.71,115.16,115.19,347552.0,111.7696,111.7986,111.2672,111.2962,347552.0
2023-10-23 09:30:00,115.0,115.66,114.67,115.57,64484.0,111.1126,111.7503,110.7938,111.6634,64484.0
2023-10-23 09:40:00,115.47,115.66,114.5,115.47,74616.0,111.5667,111.7503,110.6295,111.5667,74616.0
2023-10-23 09:50:00,115.44,116.06,115.44,115.92,30955.0,111.5378,112.1368,111.5378,112.0015,30955.0
2023-10-23 10:00:00,115.85,116.0,115.24,115.55,47505.0,111.9339,112.0788,111.3445,111.644,47505.0
2023-10-23 10:10:00,115.62,116.28,115.59,116.12,44063.0,111.7117,112.3494,111.6827,112.1948,44063.0
2023-10-23 10:20:00,116.11,116.24,115.66,115.69,35595.0,112.1851,112.3107,111.7503,111.7793,35595.0
2023-10-23 10:30:00,115.71,116.08,115.61,116.06,31561.0,111.7986,112.1561,111.702,112.1368,31561.0
2023-10-23 10:40:00,116.08,116.42,115.88,116.23,112395.0,112.1561,112.4846,111.9629,112.3011,112395.0
2023-10-23 10:50:00,116.27,116.73,116.27,116.46,37232.0,112.3397,112.7841,112.3397,112.5233,37232.0
2023-10-23 11:00:00,116.54,116.7,116.47,116.63,31011.0,112.6006,112.7552,112.5329,112.6875,31011.0
2023-10-23 11:10:00,116.64,117.05,116.53,116.96,100240.0,112.6972,113.0933,112.5909,113.0064,100240.0
2023-10-23 11:20:00,116.96,117.25,116.9,117.15,57428.0,113.0064,113.2866,112.9484,113.19,57428.0
2023-10-23 11:30:00,117.2,117.25,116.96,116.98,97591.0,113.2383,113.2866,113.0064,113.0257,97591.0
2023-10-23 11:40:00,116.99,117.02,116.1,116.29,46185.0,113.0354,113.0643,112.1754,112.359,46185.0
2023-10-23 11:50:00,116.29,116.79,116.2,116.76,31023.0,112.359,112.8421,112.2721,112.8131,31023.0
2023-10-23 12:00:00,116.8,116.87,116.56,116.86,32568.0,112.8518,112.9194,112.6199,112.9098,32568.0
2023-10-23 12:10:00,116.82,116.85,116.29,116.33,35883.0,112.8711,112.9001,112.359,112.3977,35883.0
2023-10-23 12:20:00,116.33,117.04,116.31,117.04,89027.0,112.3977,113.0837,112.3783,113.0837,89027.0
2023-10-23 12:30:00,116.98,117.22,116.87,117.16,49735.0,113.0257,113.2576,112.9194,113.1996,49735.0
2023-10-23 12:40:00,117.18,117.3,117.03,117.29,29391.0,113.2189,113.3349,113.074,113.3252,29391.0
2023-10-23 12:50:00,117.27,117.4,117.08,117.29,21664.0,113.3059,113.4315,113.1223,113.3252,21664.0
2023-10-23 13:00:00,117.31,117.31,116.91,117.31,34425.0,113.3445,113.3445,112.9581,113.3445,34425.0
2023-10-23 13:10:00,117.3,117.31,116.91,116.97,27067.0,113.3349,113.3445,112.9581,113.016,27067.0
2023-10-23 13:20:00,117.02,117.11,116.86,117.09,25869.0,113.0643,113.1513,112.9098,113.132,25869.0
2023-10-23 13:30:00,117.13,117.32,116.98,117.2,27823.0,113.1706,113.3542,113.0257,113.2383,27823.0
2023-10-23 13:40:00,117.22,117.72,117.2,117.72,41281.0,113.2576,113.7407,113.2383,113.7407,41281.0
2023-10-23 13:50:00,117.71,117.73,117.38,117.48,39826.0,113.731,113.7503,113.4122,113.5088,39826.0
2023-10-23 14:00:00,117.51,117.55,117.33,117.44,52407.0,113.5378,113.5764,113.3639,113.4701,52407.0
2023-10-23 14:10:00,117.44,117.46,117.18,117.35,27640.0,113.4701,113.4895,113.2189,113.3832,27640.0
2023-10-23 14:20:00,117.37,117.43,117.23,117.38,22689.0,113.4025,113.4605,113.2672,113.4122,22689.0
2023-10-23 14:30:00,117.4,117.64,117.3,117.61,45951.0,113.4315,113.6634,113.3349,113.6344,45951.0
2023-10-23 14:40:00,117.59,117.8,117.29,117.6,38853.0,113.6151,113.818,113.3252,113.6247,38853.0
2023-10-23 14:50:00,117.59,117.74,117.46,117.71,114572.0,113.6151,113.76,113.4895,113.731,114572.0
2023-10-23 15:00:00,117.71,117.76,117.32,117.35,67362.0,113.731,113.7793,113.3542,113.3832,67362.0
2023-10-23 15:10:00,117.35,117.47,116.85,116.96,57175.0,113.3832,113.4991,112.9001,113.0064,57175.0
2023-10-23 15:20:00,116.96,117.09,116.82,116.96,77271.0,113.0064,113.132,112.8711,113.0064,77271.0
2023-10-23 15:30:00,116.92,117.0,116.65,116.79,85708.0,112.9677,113.045,112.7069,112.8421,85708.0
2023-10-23 15:40:00,116.79,117.21,116.79,117.07,123149.0,112.8421,113.2479,112.8421,113.1127,123149.0
2023-10-23 15:50:00,117.08,117.25,116.66,116.67,379920.0,113.1223,113.2866,112.7165,112.7262,379920.0
2023-10-24 09:30:00,116.8,117.0,116.13,116.55,93065.0,112.8518,113.045,112.2044,112.6102,93065.0
2023-10-24 09:40:00,116.55,116.55,115.08,115.86,65216.0,112.6102,112.6102,111.1899,111.9436,65216.0
2023-10-24 09:50:00,116.01,116.3,115.74,115.9,22502.0,112.0885,112.3687,111.8276,111.9822,22502.0
2023-10-24 10:00:00,115.9,116.31,115.4,116.2,42309.0,111.9822,112.3783,111.4991,112.2721,42309.0
2023-10-24 10:10:00,116.23,116.24,115.31,115.47,62780.0,112.3011,112.3107,111.4121,111.5667,62780.0
2023-10-24 10:20:00,115.48,115.59,115.04,115.3,47298.0,111.5764,111.6827,111.1513,111.4025,47298.0
2023-10-24 10:30:00,115.31,115.38,114.62,114.72,60990.0,111.4121,111.4798,110.7455,110.8421,60990.0
2023-10-24 10:40:00,114.73,115.0,114.43,114.93,78540.0,110.8518,111.1126,110.5619,111.045,78540.0
2023-10-24 10:50:00,114.95,115.19,114.76,115.12,81996.0,111.0643,111.2962,110.8807,111.2286,81996.0
2023-10-24 11:00:00,115.13,115.44,114.97,115.09,66231.0,111.2382,111.5378,111.0836,111.1996,66231.0
2023-10-24 11:10:00,115.07,115.63,115.03,115.63,43541.0,111.1803,111.7213,111.1416,111.7213,43541.0
2023-10-24 11:20:00,115.59,115.66,115.35,115.47,51513.0,111.6827,111.7503,111.4508,111.5667,51513.0
2023-10-24 11:30:00,115.45,115.69,115.15,115.31,80845.0,111.5474,111.7793,111.2576,111.4121,80845.0
2023-10-24 11:40:00,115.25,115.64,115.25,115.38,46417.0,111.3542,111.731,111.3542,111.4798,46417.0
2023-10-24 11:50:00,115.35,115.43,114.94,115.41,45233.0,111.4508,111.5281,111.0547,111.5088,45233.0
2023-10-24 12:00:00,115.4,115.57,115.17,115.37,40094.0,111.4991,111.6634,111.2769,111.4701,40094.0
2023-10-24 12:10:00,115.38,115.57,115.15,115.15,36410.0,111.4798,111.6634,111.2576,111.2576,36410.0
2023-10-24 12:20:00,115.07,115.07,114.73,114.93,54454.0,111.1803,111.1803,110.8518,111.045,54454.0
2023-10-24 12:30:00,114.92,115.05,114.75,114.98,35675.0,111.0353,111.1609,110.8711,111.0933,35675.0
2023-10-24 12:40:00,115.02,115.23,114.97,115.07,23593.0,111.132,111.3349,111.0836,111.1803,23593.0
2023-10-24 12:50:00,115.06,115.32,115.06,115.32,46148.0,111.1706,111.4218,111.1706,111.4218,46148.0
2023-10-24 13:00:00,115.28,115.47,115.22,115.37,27247.0,111.3832,111.5667,111.3252,111.4701,27247.0
2023-10-24 13:10:00,115.34,115.42,115.18,115.35,39720.0,111.4411,111.5184,111.2865,111.4508,39720.0
2023-10-24 13:20:00,115.35,115.6,115.2,115.55,46695.0,111.4508,111.6923,111.3059,111.644,46695.0
2023-10-24 13:30:00,115.51,115.75,115.44,115.73,39244.0,111.6054,111.8373,111.5378,111.818,39244.0
2023-10-24 13:40:00,115.71,115.83,115.62,115.78,40079.0,111.7986,111.9146,111.7117,111.8663,40079.0
2023-10-24 13:50:00,115.78,115.86,115.63,115.75,165074.0,111.8663,111.9436,111.7213,111.8373,165074.0
2023-10-24 14:00:00,115.7,115.7,115.35,115.68,35638.0,111.789,111.789,111.4508,111.7696,35638.0
2023-10-24 14:10:00,115.63,115.7,115.3,115.34,53428.0,111.7213,111.789,111.4025,111.4411,53428.0
2023-10-24 14:20:00,115.33,115.59,115.32,115.42,46587.0,111.4315,111.6827,111.4218,111.5184,46587.0
2023-10-24 14:30:00,115.42,115.71,115.41,115.44,38484.0,111.5184,111.7986,111.5088,111.5378,38484.0
2023-10-24 14:40:00,115.43,115.79,115.27,115.7,48278.0,111.5281,111.8759,111.3735,111.789,48278.0
2023-10-24 14:50:00,115.7,115.73,115.54,115.55,30030.0,111.789,111.818,111.6344,111.644,30030.0
2023-10-24 15:00:00,115.61,115.85,115.58,115.8,28430.0,111.702,111.9339,111.673,111.8856,28430.0
2023-10-24 15:10:00,115.78,116.14,115.78,116.06,36320.0,111.8663,112.2141,111.8663,112.1368,36320.0
2023-10-24 15:20:00,116.11,116.41,115.98,116.37,54056.0,112.1851,112.475,112.0595,112.4363,54056.0
2023-10-24 15:30:00,116.4,116.54,116.29,116.41,84373.0,112.4653,112.6006,112.359,112.475,84373.0
2023-10-24 15:40:00,116.41,116.48,116.26,116.38,70144.0,112.475,112.5426,112.33,112.446,70144.0
2023-10-24 15:50:00,116.36,116.75,116.25,116.55,350279.0,112.4267,112.8035,112.3204,112.6102,350279.0
2023-10-25 09:30:00,116.46,116.68,116.1,116.39,37341.0,112.5233,112.7358,112.1754,112.4556,37341.0
2023-10-25 09:40:00,116.35,116.37,115.73,116.02,13670.0,112.417,112.4363,111.818,112.0981,13670.0
2023-10-25 09:50:00,115.91,116.53,115.8,116.28,18120.0,111.9919,112.5909,111.8856,112.3494,18120.0
2023-10-25 10:00:00,116.3,116.41,115.8,116.08,22968.0,112.3687,112.475,111.8856,112.1561,22968.0
2023-10-25 10:10:00,116.08,116.62,116.04,116.59,23030.0,112.1561,112.6779,112.1175,112.6489,23030.0
2023-10-25 10:20:00,116.62,116.93,116.26,116.93,30042.0,112.6779,112.9774,112.33,112.9774,30042.0
2023-10-25 10:30:00,116.88,117.44,116.88,117.39,36072.0,112.9291,113.4701,112.9291,113.4218,36072.0
2023-10-25 10:40:00,117.4,117.96,117.37,117.8,23850.0,113.4315,113.9726,113.4025,113.818,23850.0
2023-10-25 10:50:00,117.8,117.81,117.47,117.66,27456.0,113.818,113.8276,113.4991,113.6827,27456.0
2023-10-25 11:00:00,117.65,118.46,117.65,118.42,41582.0,113.673,114.4557,113.673,114.417,41582.0
2023-10-25 11:10:00,118.42,118.75,118.38,118.75,40941.0,114.417,114.7359,114.3784,114.7359,40941.0
2023-10-25 11:20:00,118.66,118.99,118.61,118.86,32613.0,114.6489,114.9678,114.6006,114.8421,32613.0
2023-10-25 11:30:00,118.87,119.05,118.47,119.01,33968.0,114.8518,115.0257,114.4653,114.9871,33968.0
2023-10-25 11:40:00,119.0,119.13,118.84,118.92,34556.0,114.9774,115.103,114.8228,114.9001,34556.0
2023-10-25 11:50:00,118.91,119.11,118.78,118.95,28773.0,114.8905,115.0837,114.7649,114.9291,28773.0
2023-10-25 12:00:00,118.89,119.03,118.77,118.94,19895.0,114.8711,115.0064,114.7552,114.9194,19895.0
2023-10-25 12:10:00,118.93,119.02,118.34,118.62,49027.0,114.9098,114.9967,114.3397,114.6103,49027.0
2023-10-25 12:20:00,118.59,118.89,118.59,118.73,35781.0,114.5813,114.8711,114.5813,114.7165,35781.0
2023-10-25 12:30:00,118.72,119.22,118.71,119.22,29758.0,114.7069,115.19,114.6972,115.19,29758.0
2023-10-25 12:40:00,119.21,119.43,119.05,119.25,26100.0,115.1803,115.3929,115.0257,115.219,26100.0
2023-10-25 12:50:00,119.21,119.21,118.6,118.71,22161.0,115.1803,115.1803,114.5909,114.6972,22161.0
2023-10-25 13:00:00,118.74,118.88,118.57,118.71,23650.0,114.7262,114.8615,114.562,114.6972,23650.0
2023-10-25 13:10:00,118.7,118.87,118.51,118.68,40349.0,114.6876,114.8518,114.504,114.6682,40349.0
2023-10-25 13:20:00,118.71,119.15,118.7,118.92,35597.0,114.6972,115.1223,114.6876,114.9001,35597.0
2023-10-25 13:30:00,118.89,119.07,118.72,118.82,33160.0,114.8711,115.045,114.7069,114.8035,33160.0
2023-10-25 13:40:00,118.83,119.0,118.82,118.87,22869.0,114.8132,114.9774,114.8035,114.8518,22869.0
2023-10-25 13:50:00,118.84,118.91,118.66,118.79,28853.0,114.8228,114.8905,114.6489,114.7745,28853.0
2023-10-25 14:00:00,118.76,119.03,118.59,118.88,30258.0,114.7455,115.0064,114.5813,114.8615,30258.0
2023-10-25 14:10:00,118.88,119.17,118.77,119.11,43656.0,114.8615,115.1417,114.7552,115.0837,43656.0
2023-10-25 14:20:00,119.11,119.15,118.98,118.99,22237.0,115.0837,115.1223,114.9581,114.9678,22237.0
2023-10-25 14:30:00,118.97,119.2,118.81,119.11,52555.0,114.9484,115.1707,114.7938,115.0837,52555.0
2023-10-25 14:40:00,119.1,119.3,119.05,119.22,31284.0,115.074,115.2673,115.0257,115.19,31284.0
2023-10-25 14:50:00,119.22,119.39,119.08,119.08,58840.0,115.19,115.3542,115.0547,115.0547,58840.0
2023-10-25 15:00:00,119.08,119.3,118.84,119.3,53594.0,115.0547,115.2673,114.8228,115.2673,53594.0
2023-10-25 15:10:00,119.31,119.31,119.12,119.24,37604.0,115.2769,115.2769,115.0934,115.2093,37604.0
2023-10-25 15:20:00,119.22,119.26,119.0,119.02,51560.0,115.19,115.2286,114.9774,114.9967,51560.0
2023-10-25 15:30:00,119.0,119.2,119.0,119.19,56337.0,114.9774,115.1707,114.9774,115.161,56337.0
2023-10-25 15:40:00,119.2,119.29,119.07,119.18,84146.0,115.1707,115.2576,115.045,115.1513,84146.0
2023-10-25 15:50:00,119.13,119.61,119.02,119.47,304018.0,115.103,115.5668,114.9967,115.4315,304018.0
2023-10-26 09:30:00,119.03,120.44,118.67,120.4,103037.0,115.0064,116.3687,114.6586,116.3301,103037.0
2023-10-26 09:40:00,120.19,120.87,119.87,120.33,54017.0,116.1272,116.7842,115.818,116.2625,54017.0
2023-10-26 09:50:00,120.37,120.48,119.9,119.97,29641.0,116.3011,116.4074,115.847,115.9146,29641.0
2023-10-26 10:00:00,119.98,120.97,119.76,120.97,44755.0,115.9243,116.8808,115.7117,116.8808,44755.0
2023-10-26 10:10:00,120.87,121.46,120.61,121.12,64623.0,116.7842,117.3543,116.533,117.0258,64623.0
2023-10-26 10:20:00,121.17,121.65,121.11,121.11,59954.0,117.0741,117.5378,117.0161,117.0161,59954.0
2023-10-26 10:30:00,121.07,121.64,120.96,121.52,91838.0,116.9774,117.5282,116.8712,117.4122,91838.0
2023-10-26 10:40:00,121.54,121.85,121.49,121.73,90828.0,117.4316,117.7311,117.3832,117.6151,90828.0
2023-10-26 10:50:00,121.73,122.37,121.73,122.24,101352.0,117.6151,118.2335,117.6151,118.1079,101352.0
2023-10-26 11:00:00,122.24,122.54,122.17,122.23,71827.0,118.1079,118.3978,118.0403,118.0982,71827.0
2023-10-26 11:10:00,122.27,122.5,122.05,122.23,72020.0,118.1369,118.3591,117.9243,118.0982,72020.0
2023-10-26 11:20:00,122.2,122.24,121.67,121.85,42318.0,118.0692,118.1079,117.5572,117.7311,42318.0
2023-10-26 11:30:00,121.8,122.03,121.58,121.95,43668.0,117.6828,117.905,117.4702,117.8277,43668.0
2023-10-26 11:40:00,121.97,122.34,121.82,122.21,31960.0,117.847,118.2045,117.7021,118.0789,31960.0
2023-10-26 11:50:00,122.18,122.22,121.86,121.93,25046.0,118.0499,118.0886,117.7407,117.8084,25046.0
2023-10-26 12:00:00,121.92,122.17,121.82,122.17,57167.0,117.7987,118.0403,117.7021,118.0403,57167.0
2023-10-26 12:10:00,122.16,122.46,121.95,122.01,38570.0,118.0306,118.3205,117.8277,117.8857,38570.0
2023-10-26 12:20:00,122.02,122.35,121.97,122.18,54456.0,117.8953,118.2142,117.847,118.0499,54456.0
2023-10-26 12:30:00,122.23,122.55,122.18,122.23,32413.0,118.0982,118.4074,118.0499,118.0982,32413.0
2023-10-26 12:40:00,122.16,122.17,121.88,121.97,37170.0,118.0306,118.0403,117.7601,117.847,37170.0
2023-10-26 12:50:00,122.0,122.05,121.71,121.8,28382.0,117.876,117.9243,117.5958,117.6828,28382.0
2023-10-26 13:00:00,121.76,122.0,121.54,121.94,84616.0,117.6441,117.876,117.4316,117.818,84616.0
2023-10-26 13:10:00,121.92,122.17,121.87,122.12,91371.0,117.7987,118.0403,117.7504,117.9919,91371.0
2023-10-26 13:20:00,122.12,122.2,120.98,120.98,85699.0,117.9919,118.0692,116.8905,116.8905,85699.0
2023-10-26 13:30:00,120.98,121.11,120.71,120.91,30721.0,116.8905,117.0161,116.6296,116.8229,30721.0
2023-10-26 13:40:00,120.87,121.21,120.87,121.15,25636.0,116.7842,117.1127,116.7842,117.0547,25636.0
2023-10-26 13:50:00,121.15,121.29,121.08,121.22,21953.0,117.0547,117.19,116.9871,117.1224,21953.0
2023-10-26 14:00:00,121.09,121.24,120.87,120.95,32647.0,116.9968,117.1417,116.7842,116.8615,32647.0
2023-10-26 14:10:00,120.97,121.14,120.88,120.98,52792.0,116.8808,117.0451,116.7939,116.8905,52792.0
2023-10-26 14:20:00,120.98,121.06,120.76,120.91,30543.0,116.8905,116.9678,116.6779,116.8229,30543.0
2023-10-26 14:30:00,120.91,121.18,120.84,121.02,36419.0,116.8229,117.0837,116.7552,116.9291,36419.0
2023-10-26 14:40:00,121.01,121.43,121.01,121.09,51108.0,116.9195,117.3253,116.9195,116.9968,51108.0
2023-10-26 14:50:00,121.12,121.4,121.07,121.19,44623.0,117.0258,117.2963,116.9774,117.0934,44623.0
2023-10-26 15:00:00,121.28,121.37,120.86,121.03,27923.0,117.1803,117.2673,116.7745,116.9388,27923.0
2023-10-26 15:10:00,121.05,121.15,120.95,121.06,41450.0,116.9581,117.0547,116.8615,116.9678,41450.0
2023-10-26 15:20:00,121.08,121.13,120.8,120.81,53963.0,116.9871,117.0354,116.7166,116.7262,53963.0
2023-10-26 15:30:00,120.77,120.86,120.61,120.82,86755.0,116.6876,116.7745,116.533,116.7359,86755.0
2023-10-26 15:40:00,120.82,121.03,120.66,120.97,129792.0,116.7359,116.9388,116.5813,116.8808,129792.0
2023-10-26 15:50:00,120.97,121.11,120.86,120.95,354318.0,116.8808,117.0161,116.7745,116.8615,354318.0
2023-10-27 09:30:00,120.22,121.09,120.21,120.71,90133.0,116.1562,116.9968,116.1465,116.6296,90133.0
2023-10-27 09:40:00,120.73,121.34,120.55,121.03,53641.0,116.6489,117.2383,116.475,116.9388,53641.0
2023-10-27 09:50:00,121.0,121.04,120.12,120.29,42931.0,116.9098,116.9485,116.0596,116.2238,42931.0
2023-10-27 10:00:00,120.26,120.39,119.58,120.05,62654.0,116.1948,116.3204,115.5378,115.9919,62654.0
2023-10-27 10:10:00,120.09,121.04,120.06,120.7,32495.0,116.0306,116.9485,116.0016,116.6199,32495.0
2023-10-27 10:20:00,120.67,120.89,120.41,120.75,22771.0,116.591,116.8035,116.3398,116.6683,22771.0
2023-10-27 10:30:00,120.76,121.26,120.67,121.26,26189.0,116.6779,117.161,116.591,117.161,26189.0
2023-10-27 10:40:00,121.25,121.35,120.91,121.07,25826.0,117.1514,117.248,116.8229,116.9774,25826.0
2023-10-27 10:50:00,121.11,121.34,120.85,121.01,51098.0,117.0161,117.2383,116.7649,116.9195,51098.0
2023-10-27 11:00:00,121.05,121.19,120.5,120.52,30213.0,116.9581,117.0934,116.4267,116.446,30213.0
2023-10-27 11:10:00,120.49,120.49,119.63,120.32,74094.0,116.417,116.417,115.5861,116.2528,74094.0
2023-10-27 11:20:00,120.27,120.29,119.81,119.81,25724.0,116.2045,116.2238,115.76,115.76,25724.0
2023-10-27 11:30:00,119.78,119.81,119.32,119.42,23683.0,115.731,115.76,115.2866,115.3832,23683.0
2023-10-27 11:40:00,119.38,119.43,119.14,119.25,23087.0,115.3446,115.3929,115.1127,115.219,23087.0
2023-10-27 11:50:00,119.27,119.69,119.24,119.67,39801.0,115.2383,115.6441,115.2093,115.6248,39801.0
2023-10-27 12:00:00,119.7,119.71,119.31,119.57,17641.0,115.6538,115.6634,115.2769,115.5281,17641.0
2023-10-27 12:10:00,119.61,119.66,119.45,119.59,29684.0,115.5668,115.6151,115.4122,115.5475,29684.0
2023-10-27 12:20:00,119.59,119.64,119.04,119.2,27481.0,115.5475,115.5958,115.0161,115.1707,27481.0
2023-10-27 12:30:00,119.23,119.76,119.15,119.75,23349.0,115.1996,115.7117,115.1223,115.7021,23349.0
2023-10-27 12:40:00,119.77,119.92,119.66,119.8,20304.0,115.7214,115.8663,115.6151,115.7504,20304.0
2023-10-27 12:50:00,119.77,119.79,119.54,119.57,22366.0,115.7214,115.7407,115.4992,115.5281,22366.0
2023-10-27 13:00:00,119.57,119.82,119.54,119.57,44213.0,115.5281,115.7697,115.4992,115.5281,44213.0
2023-10-27 13:10:00,119.61,119.95,119.56,119.84,35945.0,115.5668,115.8953,115.5185,115.789,35945.0
2023-10-27 13:20:00,119.85,120.11,119.81,120.0,27552.0,115.7987,116.0499,115.76,115.9436,27552.0
2023-10-27 13:30:00,119.98,119.99,119.62,119.69,17780.0,115.9243,115.9339,115.5765,115.6441,17780.0
2023-10-27 13:40:00,119.69,120.02,119.67,119.79,20743.0,115.6441,115.9629,115.6248,115.7407,20743.0
2023-10-27 13:50:00,119.81,119.93,119.71,119.93,36082.0,115.76,115.876,115.6634,115.876,36082.0
2023-10-27 14:00:00,119.97,119.98,119.59,119.66,33366.0,115.9146,115.9243,115.5475,115.6151,33366.0
2023-10-27 14:10:00,119.68,120.02,119.68,119.79,31605.0,115.6344,115.9629,115.6344,115.7407,31605.0
2023-10-27 14:20:00,119.83,119.88,119.44,119.44,32436.0,115.7794,115.8277,115.4025,115.4025,32436.0
2023-10-27 14:30:00,119.43,119.75,119.37,119.54,32183.0,115.3929,115.7021,115.3349,115.4992,32183.0
2023-10-27 14:40:00,119.54,119.62,119.07,119.07,29408.0,115.4992,115.5765,115.045,115.045,29408.0
2023-10-27 14:50:00,119.04,119.08,118.46,118.58,36276.0,115.0161,115.0547,114.4557,114.5716,36276.0
2023-10-27 15:00:00,118.57,118.83,118.54,118.61,55755.0,114.562,114.8132,114.533,114.6006,55755.0
2023-10-27 15:10:00,118.63,118.89,118.52,118.73,45220.0,114.6199,114.8711,114.5136,114.7165,45220.0
2023-10-27 15:20:00,118.73,118.97,118.64,118.92,56421.0,114.7165,114.9484,114.6296,114.9001,56421.0
2023-10-27 15:30:00,118.94,119.17,118.78,118.83,82466.0,114.9194,115.1417,114.7649,114.8132,82466.0
2023-10-27 15:40:00,118.82,119.09,118.67,119.02,86815.0,114.8035,115.0644,114.6586,114.9967,86815.0
2023-10-27 15:50:00,119.04,119.45,118.93,119.29,342970.0,115.0161,115.4122,114.9098,115.2576,342970.0
2023-10-30 09:30:00,119.15,119.82,118.68,118.86,67652.0,115.1223,115.7697,114.6682,114.8421,67652.0
2023-10-30 09:40:00,118.87,118.87,118.11,118.26,67679.0,114.8518,114.8518,114.1175,114.2624,67679.0
2023-10-30 09:50:00,118.25,118.93,117.9,118.85,69799.0,114.2528,114.9098,113.9146,114.8325,69799.0
2023-10-30 10:00:00,118.82,119.05,118.47,118.55,32475.0,114.8035,115.0257,114.4653,114.5426,32475.0
2023-10-30 10:10:00,118.64,118.89,118.44,118.87,46661.0,114.6296,114.8711,114.4363,114.8518,46661.0
2023-10-30 10:20:00,118.83,119.39,118.72,118.93,55232.0,114.8132,115.3542,114.7069,114.9098,55232.0
2023-10-30 10:30:00,118.93,119.13,118.73,119.04,37778.0,114.9098,115.103,114.7165,115.0161,37778.0
2023-10-30 10:40:00,119.01,119.32,118.83,118.84,46805.0,114.9871,115.2866,114.8132,114.8228,46805.0
2023-10-30 10:50:00,118.87,119.18,118.66,118.66,41018.0,114.8518,115.1513,114.6489,114.6489,41018.0
2023-10-30 11:00:00,118.69,119.04,118.66,119.0,42662.0,114.6779,115.0161,114.6489,114.9774,42662.0
2023-10-30 11:10:00,119.01,119.13,118.47,118.47,20056.0,114.9871,115.103,114.4653,114.4653,20056.0
2023-10-30 11:20:00,118.48,118.9,118.32,118.86,40077.0,114.475,114.8808,114.3204,114.8421,40077.0
2023-10-30 11:30:00,118.83,119.18,118.81,118.9,25808.0,114.8132,115.1513,114.7938,114.8808,25808.0
2023-10-30 11:40:00,118.98,119.12,118.86,118.86,37982.0,114.9581,115.0934,114.8421,114.8421,37982.0
2023-10-30 11:50:00,118.91,119.0,118.81,118.97,31034.0,114.8905,114.9774,114.7938,114.9484,31034.0
2023-10-30 12:00:00,118.97,119.11,118.88,118.92,22018.0,114.9484,115.0837,114.8615,114.9001,22018.0
2023-10-30 12:10:00,118.92,119.05,118.89,118.98,19787.0,114.9001,115.0257,114.8711,114.9581,19787.0
2023-10-30 12:20:00,119.01,119.08,118.86,118.92,24633.0,114.9871,115.0547,114.8421,114.9001,24633.0
2023-10-30 12:30:00,118.94,119.05,118.81,118.81,15728.0,114.9194,115.0257,114.7938,114.7938,15728.0
2023-10-30 12:40:00,118.75,118.75,118.41,118.62,19195.0,114.7359,114.7359,114.4074,114.6103,19195.0
2023-10-30 12:50:00,118.66,118.81,118.56,118.81,28757.0,114.6489,114.7938,114.5523,114.7938,28757.0
2023-10-30 13:00:00,118.83,118.96,118.76,118.91,21108.0,114.8132,114.9388,114.7455,114.8905,21108.0
2023-10-30 13:10:00,118.91,118.97,118.85,118.86,21269.0,114.8905,114.9484,114.8325,114.8421,21269.0
2023-10-30 13:20:00,118.83,119.16,118.78,119.12,32176.0,114.8132,115.132,114.7649,115.0934,32176.0
2023-10-30 13:30:00,119.13,119.45,119.0,119.45,33681.0,115.103,115.4122,114.9774,115.4122,33681.0
2023-10-30 13:40:00,119.43,119.48,119.28,119.38,22749.0,115.3929,115.4412,115.248,115.3446,22749.0
2023-10-30 13:50:00,119.37,119.44,119.25,119.37,25112.0,115.3349,115.4025,115.219,115.3349,25112.0
2023-10-30 14:00:00,119.37,119.49,119.32,119.45,26622.0,115.3349,115.4509,115.2866,115.4122,26622.0
2023-10-30 14:10:00,119.45,119.68,119.41,119.6,36911.0,115.4122,115.6344,115.3736,115.5571,36911.0
2023-10-30 14:20:00,119.58,119.68,119.52,119.68,21788.0,115.5378,115.6344,115.4798,115.6344,21788.0
2023-10-30 14:30:00,119.69,119.92,119.63,119.79,24708.0,115.6441,115.8663,115.5861,115.7407,24708.0
2023-10-30 14:40:00,119.82,120.08,119.79,119.86,34744.0,115.7697,116.0209,115.7407,115.8083,34744.0
2023-10-30 14:50:00,119.88,120.08,119.83,120.02,30284.0,115.8277,116.0209,115.7794,115.9629,30284.0
2023-10-30 15:00:00,120.01,120.21,119.91,120.19,28878.0,115.9533,116.1465,115.8567,116.1272,28878.0
2023-10-30 15:10:00,120.17,120.2,120.02,120.11,26511.0,116.1079,116.1369,115.9629,116.0499,26511.0
2023-10-30 15:20:00,120.11,120.12,119.97,120.02,35550.0,116.0499,116.0596,115.9146,115.9629,35550.0
2023-10-30 15:30:00,120.0,120.18,119.97,120.15,50604.0,115.9436,116.1175,115.9146,116.0885,50604.0
2023-10-30 15:40:00,120.15,120.19,119.99,120.09,84789.0,116.0885,116.1272,115.9339,116.0306,84789.0
2023-10-30 15:50:00,120.11,120.17,119.95,119.95,255656.0,116.0499,116.1079,115.8953,115.8953,255656.0
2023-10-31 09:30:00,120.0,120.26,119.36,119.47,75994.0,115.9436,116.1948,115.3252,115.4315,75994.0
2023-10-31 09:40:00,119.58,119.89,119.26,119.41,19991.0,115.5378,115.8373,115.2286,115.3736,19991.0
2023-10-31 09:50:00,119.53,119.91,119.37,119.73,21736.0,115.4895,115.8567,115.3349,115.6827,21736.0
2023-10-31 10:00:00,119.63,119.74,119.07,119.7,16551.0,115.5861,115.6924,115.045,115.6538,16551.0
2023-10-31 10:10:00,119.81,120.33,119.76,119.79,12248.0,115.76,116.2625,115.7117,115.7407,12248.0
2023-10-31 10:20:00,119.8,119.8,119.4,119.49,10630.0,115.7504,115.7504,115.3639,115.4509,10630.0
2023-10-31 10:30:00,119.54,119.77,119.4,119.71,16800.0,115.4992,115.7214,115.3639,115.6634,16800.0
2023-10-31 10:40:00,119.7,119.8,119.41,119.79,18413.0,115.6538,115.7504,115.3736,115.7407,18413.0
2023-10-31 10:50:00,119.79,120.16,119.7,120.04,27764.0,115.7407,116.0982,115.6538,115.9823,27764.0
2023-10-31 11:00:00,120.04,120.04,119.5,119.53,23800.0,115.9823,115.9823,115.4605,115.4895,23800.0
2023-10-31 11:10:00,119.51,119.87,119.45,119.59,19303.0,115.4702,115.818,115.4122,115.5475,19303.0
2023-10-31 11:20:00,119.52,119.79,119.46,119.69,13468.0,115.4798,115.7407,115.4219,115.6441,13468.0
2023-10-31 11:30:00,119.74,119.75,119.37,119.44,10610.0,115.6924,115.7021,115.3349,115.4025,10610.0
2023-10-31 11:40:00,119.42,119.83,119.31,119.75,18347.0,115.3832,115.7794,115.2769,115.7021,18347.0
2023-10-31 11:50:00,119.71,119.98,119.71,119.98,11143.0,115.6634,115.9243,115.6634,115.9243,11143.0
2023-10-31 12:00:00,120.02,120.16,119.91,119.91,9137.0,115.9629,116.0982,115.8567,115.8567,9137.0
2023-10-31 12:10:00,119.91,120.31,119.74,120.31,16518.0,115.8567,116.2431,115.6924,116.2431,16518.0
2023-10-31 12:20:00,120.27,120.42,120.08,120.09,19340.0,116.2045,116.3494,116.0209,116.0306,19340.0
2023-10-31 12:30:00,120.15,120.41,120.0,120.38,23913.0,116.0885,116.3398,115.9436,116.3108,23913.0
2023-10-31 12:40:00,120.38,120.54,120.26,120.4,18369.0,116.3108,116.4654,116.1948,116.3301,18369.0
2023-10-31 12:50:00,120.44,120.57,120.34,120.34,16031.0,116.3687,116.4943,116.2721,116.2721,16031.0
2023-10-31 13:00:00,120.38,120.6,120.37,120.59,17123.0,116.3108,116.5233,116.3011,116.5137,17123.0
2023-10-31 13:10:00,120.56,120.58,120.38,120.56,17036.0,116.4847,116.504,116.3108,116.4847,17036.0
2023-10-31 13:20:00,120.59,120.67,120.51,120.55,13889.0,116.5137,116.591,116.4364,116.475,13889.0
2023-10-31 13:30:00,120.58,120.77,120.45,120.49,23083.0,116.504,116.6876,116.3784,116.417,23083.0
2023-10-31 13:40:00,120.42,120.61,120.4,120.43,21489.0,116.3494,116.533,116.3301,116.3591,21489.0
2023-10-31 13:50:00,120.4,120.55,120.31,120.31,17299.0,116.3301,116.475,116.2431,116.2431,17299.0
2023-10-31 14:00:00,120.33,120.61,120.32,120.5,25041.0,116.2625,116.533,116.2528,116.4267,25041.0
2023-10-31 14:10:00,120.5,120.57,120.1,120.12,17066.0,116.4267,116.4943,116.0402,116.0596,17066.0
2023-10-31 14:20:00,120.1,120.14,119.78,119.8,17121.0,116.0402,116.0789,115.731,115.7504,17121.0
2023-10-31 14:30:00,119.79,120.06,119.73,120.05,27754.0,115.7407,116.0016,115.6827,115.9919,27754.0
2023-10-31 14:40:00,119.98,120.11,119.9,120.04,16330.0,115.9243,116.0499,115.847,115.9823,16330.0
2023-10-31 14:50:00,120.04,120.24,120.02,120.11,19757.0,115.9823,116.1755,115.9629,116.0499,19757.0
2023-10-31 15:00:00,120.09,120.13,119.87,119.89,24287.0,116.0306,116.0692,115.818,115.8373,24287.0
2023-10-31 15:10:00,119.88,119.95,119.8,119.94,25642.0,115.8277,115.8953,115.7504,115.8856,25642.0
2023-10-31 15:20:00,119.94,120.13,119.84,119.97,63314.0,115.8856,116.0692,115.789,115.9146,63314.0
2023-10-31 15:30:00,119.97,119.97,119.22,119.23,91918.0,115.9146,115.9146,115.19,115.1996,91918.0
2023-10-31 15:40:00,119.23,119.54,119.19,119.38,79920.0,115.1996,115.4992,115.161,115.3446,79920.0
2023-10-31 15:50:00,119.38,119.4,118.95,119.04,290287.0,115.3446,115.3639,114.9291,115.0161,290287.0
2023-11-01 09:30:00,119.15,119.82,117.13,117.14,44675.0,115.1223,115.7697,113.1706,113.1803,44675.0
2023-11-01 09:40:00,117.28,117.55,116.45,117.41,49660.0,113.3156,113.5764,112.5136,113.4412,49660.0
2023-11-01 09:50:00,117.28,117.93,117.14,117.15,56017.0,113.3156,113.9436,113.1803,113.19,56017.0
2023-11-01 10:00:00,117.34,117.45,116.68,117.0,42007.0,113.3735,113.4798,112.7358,113.045,42007.0
2023-11-01 10:10:00,117.0,117.27,116.94,117.05,18192.0,113.045,113.3059,112.987,113.0933,18192.0
2023-11-01 10:20:00,117.05,117.06,116.54,116.57,34154.0,113.0933,113.103,112.6006,112.6296,34154.0
2023-11-01 10:30:00,116.59,117.47,116.49,117.05,41952.0,112.6489,113.4991,112.5523,113.0933,41952.0
2023-11-01 10:40:00,117.06,117.35,116.92,117.17,26325.0,113.103,113.3832,112.9677,113.2093,26325.0
2023-11-01 10:50:00,117.17,117.42,116.98,117.29,32053.0,113.2093,113.4508,113.0257,113.3252,32053.0
2023-11-01 11:00:00,117.25,117.27,116.85,117.07,43468.0,113.2866,113.3059,112.9001,113.1127,43468.0
2023-11-01 11:10:00,117.02,117.02,116.79,116.84,66338.0,113.0643,113.0643,112.8421,112.8904,66338.0
2023-11-01 11:20:00,116.84,116.96,116.61,116.68,26931.0,112.8904,113.0064,112.6682,112.7358,26931.0
2023-11-01 11:30:00,116.65,117.17,116.58,117.17,36106.0,112.7069,113.2093,112.6392,113.2093,36106.0
2023-11-01 11:40:00,117.19,117.22,116.98,117.07,24770.0,113.2286,113.2576,113.0257,113.1127,24770.0
2023-11-01 11:50:00,117.06,117.39,117.01,117.25,28032.0,113.103,113.4218,113.0547,113.2866,28032.0
2023-11-01 12:00:00,117.3,117.58,117.29,117.58,18631.0,113.3349,113.6054,113.3252,113.6054,18631.0
2023-11-01 12:10:00,117.59,117.62,117.27,117.38,22507.0,113.6151,113.6441,113.3059,113.4122,22507.0
2023-11-01 12:20:00,117.35,117.47,117.02,117.16,16288.0,113.3832,113.4991,113.0643,113.1996,16288.0
2023-11-01 12:30:00,117.15,117.15,116.66,116.66,13078.0,113.19,113.19,112.7165,112.7165,13078.0
2023-11-01 12:40:00,116.65,116.74,116.55,116.65,26092.0,112.7069,112.7938,112.6102,112.7069,26092.0
2023-11-01 12:50:00,116.64,116.94,116.56,116.63,30580.0,112.6972,112.987,112.6199,112.6875,30580.0
2023-11-01 13:00:00,116.59,116.79,116.42,116.75,30204.0,112.6489,112.8421,112.4846,112.8035,30204.0
2023-11-01 13:10:00,116.8,117.03,116.72,116.83,33949.0,112.8518,113.074,112.7745,112.8808,33949.0
2023-11-01 13:20:00,116.84,116.85,116.29,116.39,45650.0,112.8904,112.9001,112.359,112.4556,45650.0
2023-11-01 13:30:00,116.39,116.39,116.08,116.33,27503.0,112.4556,112.4556,112.1561,112.3977,27503.0
2023-11-01 13:40:00,116.33,116.48,116.26,116.48,27740.0,112.3977,112.5426,112.33,112.5426,27740.0
2023-11-01 13:50:00,116.52,116.8,116.49,116.49,64097.0,112.5812,112.8518,112.5523,112.5523,64097.0
2023-11-01 14:00:00,116.62,116.81,116.34,116.56,58871.0,112.6779,112.8614,112.4073,112.6199,58871.0
2023-11-01 14:10:00,116.53,116.65,116.25,116.29,36580.0,112.5909,112.7069,112.3204,112.359,36580.0
2023-11-01 14:20:00,116.32,116.77,116.32,116.53,28211.0,112.388,112.8228,112.388,112.5909,28211.0
2023-11-01 14:30:00,116.56,116.89,116.54,116.69,31462.0,112.6199,112.9387,112.6006,112.7455,31462.0
2023-11-01 14:40:00,116.69,116.78,116.36,116.42,40367.0,112.7455,112.8325,112.4267,112.4846,40367.0
2023-11-01 14:50:00,116.39,116.67,116.27,116.5,34624.0,112.4556,112.7262,112.3397,112.5619,34624.0
2023-11-01 15:00:00,116.54,117.23,116.52,116.55,63316.0,112.6006,113.2672,112.5812,112.6102,63316.0
2023-11-01 15:10:00,116.56,116.69,116.28,116.48,92290.0,112.6199,112.7455,112.3494,112.5426,92290.0
2023-11-01 15:20:00,116.48,116.9,116.48,116.74,55445.0,112.5426,112.9484,112.5426,112.7938,55445.0
2023-11-01 15:30:00,116.73,116.9,116.36,116.51,76508.0,112.7841,112.9484,112.4267,112.5716,76508.0
2023-11-01 15:40:00,116.51,116.65,116.37,116.37,81410.0,112.5716,112.7069,112.4363,112.4363,81410.0
2023-11-01 15:50:00,116.35,116.47,116.16,116.3,332930.0,112.417,112.5329,112.2334,112.3687,332930.0
2023-11-02 09:30:00,117.2,118.08,116.87,117.5,48401.0,113.2383,114.0885,112.9194,113.5281,48401.0
2023-11-02 09:40:00,117.43,117.45,116.24,116.32,34140.0,113.4605,113.4798,112.3107,112.388,34140.0
2023-11-02 09:50:00,116.44,117.22,116.44,117.0,25193.0,112.504,113.2576,112.504,113.045,25193.0
2023-11-02 10:00:00,117.05,117.61,116.98,117.47,46466.0,113.0933,113.6344,113.0257,113.4991,46466.0
2023-11-02 10:10:00,117.5,118.0,117.32,117.76,19819.0,113.5281,114.0112,113.3542,113.7793,19819.0
2023-11-02 10:20:00,117.68,118.2,117.64,118.07,24575.0,113.702,114.2045,113.6634,114.0789,24575.0
2023-11-02 10:30:00,118.08,118.43,118.01,118.11,23051.0,114.0885,114.4267,114.0209,114.1175,23051.0
2023-11-02 10:40:00,118.1,118.28,117.99,118.05,28546.0,114.1078,114.2818,114.0016,114.0595,28546.0
2023-11-02 10:50:00,118.04,118.74,117.95,118.7,35980.0,114.0499,114.7262,113.9629,114.6876,35980.0
2023-11-02 11:00:00,118.73,118.8,118.44,118.5,32644.0,114.7165,114.7842,114.4363,114.4943,32644.0
2023-11-02 11:10:00,118.49,118.71,118.27,118.35,28555.0,114.4847,114.6972,114.2721,114.3494,28555.0
2023-11-02 11:20:00,118.34,118.59,118.25,118.27,21068.0,114.3397,114.5813,114.2528,114.2721,21068.0
2023-11-02 11:30:00,118.22,118.6,118.15,118.53,20182.0,114.2238,114.5909,114.1561,114.5233,20182.0
2023-11-02 11:40:00,118.5,118.71,118.42,118.44,20700.0,114.4943,114.6972,114.417,114.4363,20700.0
2023-11-02 11:50:00,118.44,118.68,118.34,118.34,19517.0,114.4363,114.6682,114.3397,114.3397,19517.0
2023-11-02 12:00:00,118.29,118.46,118.09,118.17,44197.0,114.2914,114.4557,114.0982,114.1755,44197.0
2023-11-02 12:10:00,118.06,118.14,117.79,117.93,31664.0,114.0692,114.1465,113.8083,113.9436,31664.0
2023-11-02 12:20:00,117.95,118.03,117.5,117.51,31878.0,113.9629,114.0402,113.5281,113.5378,31878.0
2023-11-02 12:30:00,117.54,117.96,117.48,117.89,37331.0,113.5668,113.9726,113.5088,113.9049,37331.0
2023-11-02 12:40:00,117.91,117.97,117.75,117.87,30864.0,113.9243,113.9822,113.7697,113.8856,30864.0
2023-11-02 12:50:00,117.9,118.18,117.72,117.77,42615.0,113.9146,114.1851,113.7407,113.789,42615.0
2023-11-02 13:00:00,117.76,118.08,117.71,117.99,36415.0,113.7793,114.0885,113.731,114.0016,36415.0
2023-11-02 13:10:00,117.95,117.96,117.74,117.74,26568.0,113.9629,113.9726,113.76,113.76,26568.0
2023-11-02 13:20:00,117.72,117.72,117.3,117.3,39521.0,113.7407,113.7407,113.3349,113.3349,39521.0
2023-11-02 13:30:00,117.34,117.4,117.13,117.16,48639.0,113.3735,113.4315,113.1706,113.1996,48639.0
2023-11-02 13:40:00,117.16,117.23,116.92,117.03,54944.0,113.1996,113.2672,112.9677,113.074,54944.0
2023-11-02 13:50:00,117.0,117.52,116.94,117.49,32582.0,113.045,113.5474,112.987,113.5185,32582.0
2023-11-02 14:00:00,117.49,117.67,117.43,117.56,19638.0,113.5185,113.6924,113.4605,113.5861,19638.0
2023-11-02 14:10:00,117.56,117.63,117.4,117.55,16085.0,113.5861,113.6537,113.4315,113.5764,16085.0
2023-11-02 14:20:00,117.55,117.67,117.37,117.39,27029.0,113.5764,113.6924,113.4025,113.4218,27029.0
2023-11-02 14:30:00,117.4,117.54,117.27,117.37,40020.0,113.4315,113.5668,113.3059,113.4025,40020.0
2023-11-02 14:40:00,117.4,117.47,117.28,117.34,33573.0,113.4315,113.4991,113.3156,113.3735,33573.0
2023-11-02 14:50:00,117.34,117.45,117.25,117.3,38769.0,113.3735,113.4798,113.2866,113.3349,38769.0
2023-11-02 15:00:00,117.28,117.55,117.27,117.39,34568.0,113.3156,113.5764,113.3059,113.4218,34568.0
2023-11-02 15:10:00,117.39,117.39,117.17,117.27,38592.0,113.4218,113.4218,113.2093,113.3059,38592.0
2023-11-02 15:20:00,117.28,117.61,117.28,117.47,53718.0,113.3156,113.6344,113.3156,113.4991,53718.0
2023-11-02 15:30:00,117.46,117.5,117.33,117.43,69911.0,113.4895,113.5281,113.3639,113.4605,69911.0
2023-11-02 15:40:00,117.48,117.57,117.4,117.51,84009.0,113.5088,113.5958,113.4315,113.5378,84009.0
2023-11-02 15:50:00,117.5,117.68,117.35,117.47,313902.0,113.5281,113.702,113.3832,113.4991,313902.0
2023-11-03 09:30:00,118.5,118.9,118.01,118.9,37922.0,114.4943,114.8808,114.0209,114.8808,37922.0
2023-11-03 09:40:00,118.93,119.42,118.7,118.87,43011.0,114.9098,115.3832,114.6876,114.8518,43011.0
2023-11-03 09:50:00,118.88,119.34,118.75,119.11,17406.0,114.8615,115.3059,114.7359,115.0837,17406.0
2023-11-03 10:00:00,119.26,119.54,119.02,119.54,35917.0,115.2286,115.4992,114.9967,115.4992,35917.0
2023-11-03 10:10:00,119.54,120.17,119.49,119.95,30124.0,115.4992,116.1079,115.4509,115.8953,30124.0
2023-11-03 10:20:00,119.95,120.01,119.65,119.9,26450.0,115.8953,115.9533,115.6054,115.847,26450.0
2023-11-03 10:30:00,119.82,119.85,118.94,119.07,29500.0,115.7697,115.7987,114.9194,115.045,29500.0
2023-11-03 10:40:00,119.01,119.06,118.82,118.87,20985.0,114.9871,115.0354,114.8035,114.8518,20985.0
2023-11-03 10:50:00,118.89,118.91,118.51,118.65,28077.0,114.8711,114.8905,114.504,114.6392,28077.0
2023-11-03 11:00:00,118.58,118.68,118.43,118.48,25818.0,114.5716,114.6682,114.4267,114.475,25818.0
2023-11-03 11:10:00,118.44,118.75,118.34,118.72,15444.0,114.4363,114.7359,114.3397,114.7069,15444.0
2023-11-03 11:20:00,118.73,118.92,118.5,118.61,31220.0,114.7165,114.9001,114.4943,114.6006,31220.0
2023-11-03 11:30:00,118.62,119.06,118.58,118.71,14329.0,114.6103,115.0354,114.5716,114.6972,14329.0
2023-11-03 11:40:00,118.76,118.77,118.57,118.58,12396.0,114.7455,114.7552,114.562,114.5716,12396.0
2023-11-03 11:50:00,118.7,119.0,118.7,118.96,14642.0,114.6876,114.9774,114.6876,114.9388,14642.0
2023-11-03 12:00:00,119.0,119.04,118.58,118.65,19001.0,114.9774,115.0161,114.5716,114.6392,19001.0
2023-11-03 12:10:00,118.66,118.85,118.65,118.8,19004.0,114.6489,114.8325,114.6392,114.7842,19004.0
2023-11-03 12:20:00,118.79,118.83,118.62,118.65,13528.0,114.7745,114.8132,114.6103,114.6392,13528.0
2023-11-03 12:30:00,118.63,119.11,118.6,119.04,18191.0,114.6199,115.0837,114.5909,115.0161,18191.0
2023-11-03 12:40:00,119.0,119.11,118.75,118.96,37527.0,114.9774,115.0837,114.7359,114.9388,37527.0
2023-11-03 12:50:00,118.93,119.07,118.8,119.01,13260.0,114.9098,115.045,114.7842,114.9871,13260.0
2023-11-03 13:00:00,119.05,119.32,119.0,119.23,15152.0,115.0257,115.2866,114.9774,115.1996,15152.0
2023-11-03 13:10:00,119.29,119.37,119.23,119.34,18252.0,115.2576,115.3349,115.1996,115.3059,18252.0
2023-11-03 13:20:00,119.38,119.44,119.16,119.42,26907.0,115.3446,115.4025,115.132,115.3832,26907.0
2023-11-03 13:30:00,119.43,119.68,119.4,119.66,27533.0,115.3929,115.6344,115.3639,115.6151,27533.0
2023-11-03 13:40:00,119.64,119.79,119.47,119.53,24367.0,115.5958,115.7407,115.4315,115.4895,24367.0
2023-11-03 13:50:00,119.53,119.87,119.53,119.82,12794.0,115.4895,115.818,115.4895,115.7697,12794.0
2023-11-03 14:00:00,119.83,119.97,119.79,119.82,18140.0,115.7794,115.9146,115.7407,115.7697,18140.0
2023-11-03 14:10:00,119.82,119.9,119.78,119.86,17561.0,115.7697,115.847,115.731,115.8083,17561.0
2023-11-03 14:20:00,119.89,120.05,119.88,120.05,13585.0,115.8373,115.9919,115.8277,115.9919,13585.0
2023-11-03 14:30:00,120.08,120.13,119.89,120.11,17832.0,116.0209,116.0692,115.8373,116.0499,17832.0
2023-11-03 14:40:00,120.13,120.4,120.11,120.36,27094.0,116.0692,116.3301,116.0499,116.2914,27094.0
2023-11-03 14:50:00,120.38,120.5,120.38,120.44,34141.0,116.3108,116.4267,116.3108,116.3687,34141.0
2023-11-03 15:00:00,120.45,120.45,120.21,120.21,22192.0,116.3784,116.3784,116.1465,116.1465,22192.0
2023-11-03 15:10:00,120.19,120.42,120.04,120.32,26382.0,116.1272,116.3494,115.9823,116.2528,26382.0
2023-11-03 15:20:00,120.28,120.37,120.12,120.14,48920.0,116.2141,116.3011,116.0596,116.0789,48920.0
2023-11-03 15:30:00,120.1,120.19,119.94,120.0,33269.0,116.0402,116.1272,115.8856,115.9436,33269.0
2023-11-03 15:40:00,120.03,120.08,119.66,119.66,58825.0,115.9726,116.0209,115.6151,115.6151,58825.0
2023-11-03 15:50:00,119.65,119.68,119.18,119.21,180337.0,115.6054,115.6344,115.1513,115.1803,180337.0
2023-11-06 09:30:00,119.53,120.33,119.36,119.52,46576.0,115.4895,116.2625,115.3252,115.4798,46576.0
2023-11-06 09:40:00,119.63,120.4,119.49,120.29,26481.0,115.5861,116.3301,115.4509,116.2238,26481.0
2023-11-06 09:50:00,120.37,120.99,120.24,120.93,32681.0,116.3011,116.9001,116.1755,116.8422,32681.0
2023-11-06 10:00:00,120.91,121.68,120.8,120.8,38641.0,116.8229,117.5668,116.7166,116.7166,38641.0
2023-11-06 10:10:00,120.9,121.14,120.82,120.92,29722.0,116.8132,117.0451,116.7359,116.8325,29722.0
2023-11-06 10:20:00,120.91,121.47,120.83,121.41,19955.0,116.8229,117.3639,116.7456,117.3059,19955.0
2023-11-06 10:30:00,121.46,121.53,121.17,121.46,25521.0,117.3543,117.4219,117.0741,117.3543,25521.0
2023-11-06 10:40:00,121.43,121.49,121.05,121.12,20169.0,117.3253,117.3832,116.9581,117.0258,20169.0
2023-11-06 10:50:00,121.16,121.23,121.0,121.07,22022.0,117.0644,117.132,116.9098,116.9774,22022.0
2023-11-06 11:00:00,121.06,121.34,120.9,121.15,17771.0,116.9678,117.2383,116.8132,117.0547,17771.0
2023-11-06 11:10:00,121.11,121.13,120.83,120.95,28271.0,117.0161,117.0354,116.7456,116.8615,28271.0
2023-11-06 11:20:00,120.96,120.96,120.72,120.77,23461.0,116.8712,116.8712,116.6393,116.6876,23461.0
2023-11-06 11:30:00,120.76,120.94,120.59,120.61,27968.0,116.6779,116.8518,116.5137,116.533,27968.0
2023-11-06 11:40:00,120.62,120.89,120.44,120.59,26330.0,116.5427,116.8035,116.3687,116.5137,26330.0
2023-11-06 11:50:00,120.62,120.77,120.54,120.76,13340.0,116.5427,116.6876,116.4654,116.6779,13340.0
2023-11-06 12:00:00,120.8,120.89,120.48,120.59,18521.0,116.7166,116.8035,116.4074,116.5137,18521.0
2023-11-06 12:10:00,120.59,120.59,120.43,120.51,21860.0,116.5137,116.5137,116.3591,116.4364,21860.0
2023-11-06 12:20:00,120.54,120.7,120.36,120.61,39763.0,116.4654,116.6199,116.2914,116.533,39763.0
2023-11-06 12:30:00,120.64,120.85,120.64,120.8,13829.0,116.562,116.7649,116.562,116.7166,13829.0
2023-11-06 12:40:00,120.83,121.11,120.79,121.09,28231.0,116.7456,117.0161,116.7069,116.9968,28231.0
2023-11-06 12:50:00,121.11,121.17,121.0,121.17,30998.0,117.0161,117.0741,116.9098,117.0741,30998.0
2023-11-06 13:00:00,121.17,121.2,120.89,120.98,28218.0,117.0741,117.103,116.8035,116.8905,28218.0
2023-11-06 13:10:00,120.99,121.04,120.57,120.59,8615.0,116.9001,116.9485,116.4943,116.5137,8615.0
2023-11-06 13:20:00,120.58,120.58,120.25,120.29,12679.0,116.504,116.504,116.1852,116.2238,12679.0
2023-11-06 13:30:00,120.28,120.39,120.2,120.31,10114.0,116.2141,116.3204,116.1369,116.2431,10114.0
2023-11-06 13:40:00,120.28,120.3,120.02,120.07,9275.0,116.2141,116.2335,115.9629,116.0112,9275.0
2023-11-06 13:50:00,120.07,120.16,119.8,120.07,21826.0,116.0112,116.0982,115.7504,116.0112,21826.0
2023-11-06 14:00:00,120.07,120.16,120.0,120.11,17727.0,116.0112,116.0982,115.9436,116.0499,17727.0
2023-11-06 14:10:00,120.1,120.35,120.04,120.17,23745.0,116.0402,116.2818,115.9823,116.1079,23745.0
2023-11-06 14:20:00,120.13,120.36,120.08,120.36,14548.0,116.0692,116.2914,116.0209,116.2914,14548.0
2023-11-06 14:30:00,120.32,120.62,120.32,120.5,24477.0,116.2528,116.5427,116.2528,116.4267,24477.0
2023-11-06 14:40:00,120.53,120.7,120.5,120.54,16699.0,116.4557,116.6199,116.4267,116.4654,16699.0
2023-11-06 14:50:00,120.55,120.59,120.45,120.52,15149.0,116.475,116.5137,116.3784,116.446,15149.0
2023-11-06 15:00:00,120.52,120.6,120.29,120.32,20312.0,116.446,116.5233,116.2238,116.2528,20312.0
2023-11-06 15:10:00,120.3,120.41,120.19,120.23,19523.0,116.2335,116.3398,116.1272,116.1658,19523.0
2023-11-06 15:20:00,120.24,120.31,120.09,120.17,17519.0,116.1755,116.2431,116.0306,116.1079,17519.0
2023-11-06 15:30:00,120.18,120.25,119.96,120.1,28289.0,116.1175,116.1852,115.905,116.0402,28289.0
2023-11-06 15:40:00,120.07,120.1,119.85,119.93,40742.0,116.0112,116.0402,115.7987,115.876,40742.0
2023-11-06 15:50:00,119.91,119.91,119.54,119.58,136067.0,115.8567,115.8567,115.4992,115.5378,136067.0
2023-11-07 09:30:00,119.4,119.97,119.19,119.19,35433.0,115.3639,115.9146,115.161,115.161,35433.0
2023-11-07 09:40:00,119.25,120.34,119.24,119.92,18844.0,115.219,116.2721,115.2093,115.8663,18844.0
2023-11-07 09:50:00,119.97,120.43,119.89,120.4,12545.0,115.9146,116.3591,115.8373,116.3301,12545.0
2023-11-07 10:00:00,120.35,121.12,120.29,121.12,40112.0,116.2818,117.0258,116.2238,117.0258,40112.0
2023-11-07 10:10:00,121.07,122.08,120.88,121.77,68815.0,116.9774,117.9533,116.7939,117.6538,68815.0
2023-11-07 10:20:00,121.75,122.21,121.52,122.05,58602.0,117.6345,118.0789,117.4122,117.9243,58602.0
2023-11-07 10:30:00,121.95,122.06,121.66,121.76,15184.0,117.8277,117.934,117.5475,117.6441,15184.0
2023-11-07 10:40:00,121.72,121.75,121.01,121.01,13190.0,117.6055,117.6345,116.9195,116.9195,13190.0
2023-11-07 10:50:00,121.01,121.2,120.76,121.0,22469.0,116.9195,117.103,116.6779,116.9098,22469.0
2023-11-07 11:00:00,120.97,121.1,120.89,120.94,10865.0,116.8808,117.0064,116.8035,116.8518,10865.0
2023-11-07 11:10:00,120.95,121.32,120.84,121.28,10524.0,116.8615,117.219,116.7552,117.1803,10524.0
2023-11-07 11:20:00,121.28,121.33,121.03,121.03,11845.0,117.1803,117.2287,116.9388,116.9388,11845.0
2023-11-07 11:30:00,121.08,121.3,121.07,121.15,17333.0,116.9871,117.1997,116.9774,117.0547,17333.0
2023-11-07 11:40:00,121.19,121.46,121.19,121.35,15960.0,117.0934,117.3543,117.0934,117.248,15960.0
2023-11-07 11:50:00,121.41,121.59,121.24,121.58,7906.0,117.3059,117.4799,117.1417,117.4702,7906.0
2023-11-07 12:00:00,121.55,121.56,121.22,121.35,12575.0,117.4412,117.4509,117.1224,117.248,12575.0
2023-11-07 12:10:00,121.32,121.55,121.28,121.48,13451.0,117.219,117.4412,117.1803,117.3736,13451.0
2023-11-07 12:20:00,121.51,121.71,121.42,121.63,15194.0,117.4026,117.5958,117.3156,117.5185,15194.0
2023-11-07 12:30:00,121.6,121.7,121.39,121.48,17715.0,117.4895,117.5861,117.2866,117.3736,17715.0
2023-11-07 12:40:00,121.45,121.47,121.05,121.22,20642.0,117.3446,117.3639,116.9581,117.1224,20642.0
2023-11-07 12:50:00,121.22,121.24,121.01,121.24,12018.0,117.1224,117.1417,116.9195,117.1417,12018.0
2023-11-07 13:00:00,121.25,121.35,121.19,121.28,22113.0,117.1514,117.248,117.0934,117.1803,22113.0
2023-11-07 13:10:00,121.29,121.29,120.84,121.04,20449.0,117.19,117.19,116.7552,116.9485,20449.0
2023-11-07 13:20:00,120.95,120.98,120.8,120.85,15404.0,116.8615,116.8905,116.7166,116.7649,15404.0
2023-11-07 13:30:00,120.8,120.95,120.72,120.91,11852.0,116.7166,116.8615,116.6393,116.8229,11852.0
2023-11-07 13:40:00,120.91,120.94,120.66,120.68,13270.0,116.8229,116.8518,116.5813,116.6006,13270.0
2023-11-07 13:50:00,120.71,120.72,120.43,120.43,13780.0,116.6296,116.6393,116.3591,116.3591,13780.0
2023-11-07 14:00:00,120.43,120.66,120.34,120.66,17764.0,116.3591,116.5813,116.2721,116.5813,17764.0
2023-11-07 14:10:00,120.7,120.7,120.55,120.59,12685.0,116.6199,116.6199,116.475,116.5137,12685.0
2023-11-07 14:20:00,120.63,120.63,120.43,120.46,12377.0,116.5523,116.5523,116.3591,116.3881,12377.0
2023-11-07 14:30:00,120.42,120.47,120.32,120.36,16026.0,116.3494,116.3977,116.2528,116.2914,16026.0
2023-11-07 14:40:00,120.32,120.76,120.32,120.72,12579.0,116.2528,116.6779,116.2528,116.6393,12579.0
2023-11-07 14:50:00,120.76,120.95,120.76,120.93,24432.0,116.6779,116.8615,116.6779,116.8422,24432.0
2023-11-07 15:00:00,120.94,121.28,120.94,120.97,28794.0,116.8518,117.1803,116.8518,116.8808,28794.0
2023-11-07 15:10:00,120.93,121.02,120.69,120.96,24300.0,116.8422,116.9291,116.6103,116.8712,24300.0
2023-11-07 15:20:00,120.94,121.09,120.9,120.96,26502.0,116.8518,116.9968,116.8132,116.8712,26502.0
2023-11-07 15:30:00,120.95,121.08,120.93,121.03,25098.0,116.8615,116.9871,116.8422,116.9388,25098.0
2023-11-07 15:40:00,121.01,121.12,120.88,120.88,40932.0,116.9195,117.0258,116.7939,116.7939,40932.0
2023-11-07 15:50:00,120.87,121.11,120.76,120.99,170773.0,116.7842,117.0161,116.6779,116.9001,170773.0
2023-11-08 09:30:00,120.68,120.97,119.87,120.22,44807.0,116.6006,116.8808,115.818,116.1562,44807.0
2023-11-08 09:40:00,120.28,120.84,120.19,120.44,23353.0,116.2141,116.7552,116.1272,116.3687,23353.0
2023-11-08 09:50:00,120.37,120.63,120.1,120.36,12470.0,116.3011,116.5523,116.0402,116.2914,12470.0
2023-11-08 10:00:00,120.27,120.77,119.79,120.28,24687.0,116.2045,116.6876,115.7407,116.2141,24687.0
2023-11-08 10:10:00,120.28,120.49,120.1,120.38,16810.0,116.2141,116.417,116.0402,116.3108,16810.0
2023-11-08 10:20:00,120.42,120.77,120.41,120.69,17915.0,116.3494,116.6876,116.3398,116.6103,17915.0
2023-11-08 10:30:00,120.62,120.66,120.33,120.47,17889.0,116.5427,116.5813,116.2625,116.3977,17889.0
2023-11-08 10:40:00,120.42,120.56,120.23,120.4,15714.0,116.3494,116.4847,116.1658,116.3301,15714.0
2023-11-08 10:50:00,120.49,120.54,120.31,120.32,13741.0,116.417,116.4654,116.2431,116.2528,13741.0
2023-11-08 11:00:00,120.33,120.36,119.96,120.13,15075.0,116.2625,116.2914,115.905,116.0692,15075.0
2023-11-08 11:10:00,120.06,120.32,120.02,120.21,13381.0,116.0016,116.2528,115.9629,116.1465,13381.0
2023-11-08 11:20:00,120.2,120.46,120.2,120.37,10988.0,116.1369,116.3881,116.1369,116.3011,10988.0
2023-11-08 11:30:00,120.37,120.73,120.31,120.52,29863.0,116.3011,116.6489,116.2431,116.446,29863.0
2023-11-08 11:40:00,120.56,120.6,120.35,120.36,26065.0,116.4847,116.5233,116.2818,116.2914,26065.0
2023-11-08 11:50:00,120.31,120.32,119.85,120.03,12267.0,116.2431,116.2528,115.7987,115.9726,12267.0
2023-11-08 12:00:00,120.06,120.1,119.65,119.72,19501.0,116.0016,116.0402,115.6054,115.6731,19501.0
2023-11-08 12:10:00,119.75,120.02,119.68,119.91,10127.0,115.7021,115.9629,115.6344,115.8567,10127.0
2023-11-08 12:20:00,119.9,120.04,119.73,120.04,16064.0,115.847,115.9823,115.6827,115.9823,16064.0
2023-11-08 12:30:00,120.0,120.0,119.82,119.96,14483.0,115.9436,115.9436,115.7697,115.905,14483.0
2023-11-08 12:40:00,119.97,119.97,119.75,119.94,38562.0,115.9146,115.9146,115.7021,115.8856,38562.0
2023-11-08 12:50:00,119.95,120.03,119.78,119.91,17161.0,115.8953,115.9726,115.731,115.8567,17161.0
2023-11-08 13:00:00,119.94,120.15,119.88,119.98,38746.0,115.8856,116.0885,115.8277,115.9243,38746.0
2023-11-08 13:10:00,120.02,120.1,119.86,119.94,24691.0,115.9629,116.0402,115.8083,115.8856,24691.0
2023-11-08 13:20:00,119.93,120.13,119.91,120.09,21645.0,115.876,116.0692,115.8567,116.0306,21645.0
2023-11-08 13:30:00,120.07,120.08,119.95,120.0,15443.0,116.0112,116.0209,115.8953,115.9436,15443.0
2023-11-08 13:40:00,120.02,120.08,119.9,119.9,16223.0,115.9629,116.0209,115.847,115.847,16223.0
2023-11-08 13:50:00,119.94,119.97,119.86,119.92,14772.0,115.8856,115.9146,115.8083,115.8663,14772.0
2023-11-08 14:00:00,119.94,120.27,119.94,120.19,14311.0,115.8856,116.2045,115.8856,116.1272,14311.0
2023-11-08 14:10:00,120.21,120.3,120.03,120.28,17551.0,116.1465,116.2335,115.9726,116.2141,17551.0
2023-11-08 14:20:00,120.28,120.31,119.97,120.07,12773.0,116.2141,116.2431,115.9146,116.0112,12773.0
2023-11-08 14:30:00,120.07,120.14,119.95,120.0,11558.0,116.0112,116.0789,115.8953,115.9436,11558.0
2023-11-08 14:40:00,120.02,120.09,119.98,120.02,13322.0,115.9629,116.0306,115.9243,115.9629,13322.0
2023-11-08 14:50:00,120.02,120.07,119.96,119.98,14135.0,115.9629,116.0112,115.905,115.9243,14135.0
2023-11-08 15:00:00,119.95,120.02,119.83,119.83,17722.0,115.8953,115.9629,115.7794,115.7794,17722.0
2023-11-08 15:10:00,119.86,119.87,119.47,119.47,25776.0,115.8083,115.818,115.4315,115.4315,25776.0
2023-11-08 15:20:00,119.47,119.54,119.16,119.18,27221.0,115.4315,115.4992,115.132,115.1513,27221.0
2023-11-08 15:30:00,119.17,119.29,119.05,119.26,36992.0,115.1417,115.2576,115.0257,115.2286,36992.0
2023-11-08 15:40:00,119.28,119.53,119.2,119.42,36083.0,115.248,115.4895,115.1707,115.3832,36083.0
2023-11-08 15:50:00,119.42,119.55,119.37,119.45,110659.0,115.3832,115.5088,115.3349,115.4122,110659.0
2023-11-09 09:30:00,119.78,119.78,118.83,118.83,40975.0,115.731,115.731,114.8132,114.8132,40975.0
2023-11-09 09:40:00,118.92,119.55,118.91,119.43,38247.0,114.9001,115.5088,114.8905,115.3929,38247.0
2023-11-09 09:50:00,119.43,119.58,118.97,119.18,33370.0,115.3929,115.5378,114.9484,115.1513,33370.0
2023-11-09 10:00:00,119.17,119.25,118.88,119.25,25373.0,115.1417,115.219,114.8615,115.219,25373.0
2023-11-09 10:10:00,119.27,119.38,118.92,119.07,14716.0,115.2383,115.3446,114.9001,115.045,14716.0
2023-11-09 10:20:00,119.1,119.74,119.08,119.62,31405.0,115.074,115.6924,115.0547,115.5765,31405.0
2023-11-09 10:30:00,119.6,119.87,119.58,119.77,15633.0,115.5571,115.818,115.5378,115.7214,15633.0
2023-11-09 10:40:00,119.82,119.96,119.76,119.85,13080.0,115.7697,115.905,115.7117,115.7987,13080.0
2023-11-09 10:50:00,119.91,120.08,119.91,120.07,27173.0,115.8567,116.0209,115.8567,116.0112,27173.0
2023-11-09 11:00:00,120.05,120.17,119.58,119.58,28369.0,115.9919,116.1079,115.5378,115.5378,28369.0
2023-11-09 11:10:00,119.47,119.51,119.15,119.23,12725.0,115.4315,115.4702,115.1223,115.1996,12725.0
2023-11-09 11:20:00,119.25,119.32,118.95,119.03,17145.0,115.219,115.2866,114.9291,115.0064,17145.0
2023-11-09 11:30:00,119.02,119.16,118.9,118.94,12445.0,114.9967,115.132,114.8808,114.9194,12445.0
2023-11-09 11:40:00,119.01,119.07,118.65,118.73,23181.0,114.9871,115.045,114.6392,114.7165,23181.0
2023-11-09 11:50:00,118.73,118.82,118.46,118.62,28585.0,114.7165,114.8035,114.4557,114.6103,28585.0
2023-11-09 12:00:00,118.63,118.99,118.62,118.8,12179.0,114.6199,114.9678,114.6103,114.7842,12179.0
2023-11-09 12:10:00,118.78,118.87,118.71,118.87,11340.0,114.7649,114.8518,114.6972,114.8518,11340.0
2023-11-09 12:20:00,118.88,118.91,118.59,118.62,19260.0,114.8615,114.8905,114.5813,114.6103,19260.0
2023-11-09 12:30:00,118.62,118.71,118.49,118.59,11812.0,114.6103,114.6972,114.4847,114.5813,11812.0
2023-11-09 12:40:00,118.6,118.61,118.28,118.44,14676.0,114.5909,114.6006,114.2818,114.4363,14676.0
2023-11-09 12:50:00,118.42,118.54,118.35,118.47,8797.0,114.417,114.533,114.3494,114.4653,8797.0
2023-11-09 13:00:00,118.5,118.53,118.29,118.29,14698.0,114.4943,114.5233,114.2914,114.2914,14698.0
2023-11-09 13:10:00,118.25,118.53,118.14,118.18,47670.0,114.2528,114.5233,114.1465,114.1851,47670.0
2023-11-09 13:20:00,118.17,118.3,118.04,118.3,20457.0,114.1755,114.3011,114.0499,114.3011,20457.0
2023-11-09 13:30:00,118.28,118.54,118.22,118.28,15028.0,114.2818,114.533,114.2238,114.2818,15028.0
2023-11-09 13:40:00,118.27,118.29,118.04,118.22,11419.0,114.2721,114.2914,114.0499,114.2238,11419.0
2023-11-09 13:50:00,118.22,118.32,118.01,118.08,12929.0,114.2238,114.3204,114.0209,114.0885,12929.0
2023-11-09 14:00:00,118.03,118.03,117.78,117.92,24697.0,114.0402,114.0402,113.7987,113.9339,24697.0
2023-11-09 14:10:00,117.9,118.07,117.87,118.05,12239.0,113.9146,114.0789,113.8856,114.0595,12239.0
2023-11-09 14:20:00,118.09,118.2,117.89,117.9,13690.0,114.0982,114.2045,113.9049,113.9146,13690.0
2023-11-09 14:30:00,117.93,118.12,117.73,117.87,39765.0,113.9436,114.1272,113.7503,113.8856,39765.0
2023-11-09 14:40:00,117.94,118.19,117.78,118.14,30042.0,113.9532,114.1948,113.7987,114.1465,30042.0
2023-11-09 14:50:00,118.13,118.29,118.04,118.26,14317.0,114.1368,114.2914,114.0499,114.2624,14317.0
2023-11-09 15:00:00,118.29,118.33,118.06,118.22,31434.0,114.2914,114.3301,114.0692,114.2238,31434.0
2023-11-09 15:10:00,118.21,118.22,117.98,118.01,29077.0,114.2141,114.2238,113.9919,114.0209,29077.0
2023-11-09 15:20:00,118.01,118.11,117.86,117.89,26865.0,114.0209,114.1175,113.876,113.9049,26865.0
2023-11-09 15:30:00,117.85,118.09,117.84,117.86,48761.0,113.8663,114.0982,113.8566,113.876,48761.0
2023-11-09 15:40:00,117.84,118.16,117.8,118.16,41012.0,113.8566,114.1658,113.818,114.1658,41012.0
2023-11-09 15:50:00,118.2,118.27,117.97,118.0,204355.0,114.2045,114.2721,113.9822,114.0112,204355.0
2023-11-10 09:30:00,118.72,118.72,117.49,118.06,44458.0,114.7069,114.7069,113.5185,114.0692,44458.0
2023-11-10 09:40:00,118.04,118.24,117.6,117.82,18793.0,114.0499,114.2431,113.6247,113.8373,18793.0
2023-11-10 09:50:00,117.75,117.89,117.18,117.34,19558.0,113.7697,113.9049,113.2189,113.3735,19558.0
2023-11-10 10:00:00,117.24,117.8,117.21,117.25,24369.0,113.2769,113.818,113.2479,113.2866,24369.0
2023-11-10 10:10:00,117.29,117.29,116.96,117.09,27113.0,113.3252,113.3252,113.0064,113.132,27113.0
2023-11-10 10:20:00,117.05,117.13,116.66,116.89,21924.0,113.0933,113.1706,112.7165,112.9387,21924.0
2023-11-10 10:30:00,116.85,117.06,116.71,116.96,28674.0,112.9001,113.103,112.7648,113.0064,28674.0
2023-11-10 10:40:00,116.9,117.28,116.77,117.17,43029.0,112.9484,113.3156,112.8228,113.2093,43029.0
2023-11-10 10:50:00,117.24,117.28,116.95,117.05,28778.0,113.2769,113.3156,112.9967,113.0933,28778.0
2023-11-10 11:00:00,117.02,117.2,116.82,116.92,20254.0,113.0643,113.2383,112.8711,112.9677,20254.0
2023-11-10 11:10:00,116.9,117.09,116.84,117.0,13680.0,112.9484,113.132,112.8904,113.045,13680.0
2023-11-10 11:20:00,117.0,117.15,116.83,117.14,21447.0,113.045,113.19,112.8808,113.1803,21447.0
2023-11-10 11:30:00,117.1,117.41,116.91,117.01,22972.0,113.1416,113.4412,112.9581,113.0547,22972.0
2023-11-10 11:40:00,117.02,117.24,116.95,116.98,27360.0,113.0643,113.2769,112.9967,113.0257,27360.0
2023-11-10 11:50:00,117.0,117.07,116.77,116.78,18046.0,113.045,113.1127,112.8228,112.8325,18046.0
2023-11-10 12:00:00,116.81,117.15,116.78,117.0,20292.0,112.8614,113.19,112.8325,113.045,20292.0
2023-11-10 12:10:00,116.99,117.05,116.9,116.95,14278.0,113.0354,113.0933,112.9484,112.9967,14278.0
2023-11-10 12:20:00,116.95,117.24,116.94,117.07,13953.0,112.9967,113.2769,112.987,113.1127,13953.0
2023-11-10 12:30:00,117.09,117.51,117.05,117.43,19407.0,113.132,113.5378,113.0933,113.4605,19407.0
2023-11-10 12:40:00,117.39,117.39,117.14,117.28,23481.0,113.4218,113.4218,113.1803,113.3156,23481.0
2023-11-10 12:50:00,117.31,117.74,117.28,117.69,14014.0,113.3445,113.76,113.3156,113.7117,14014.0
2023-11-10 13:00:00,117.66,117.7,117.59,117.65,8973.0,113.6827,113.7214,113.6151,113.673,8973.0
2023-11-10 13:10:00,117.65,117.92,117.64,117.79,17456.0,113.673,113.9339,113.6634,113.8083,17456.0
2023-11-10 13:20:00,117.8,118.01,117.73,117.82,17221.0,113.818,114.0209,113.7503,113.8373,17221.0
2023-11-10 13:30:00,117.76,117.82,117.65,117.65,11745.0,113.7793,113.8373,113.673,113.673,11745.0
2023-11-10 13:40:00,117.69,117.85,117.6,117.85,18652.0,113.7117,113.8663,113.6247,113.8663,18652.0
2023-11-10 13:50:00,117.83,117.86,117.66,117.77,35679.0,113.847,113.876,113.6827,113.789,35679.0
2023-11-10 14:00:00,117.76,118.01,117.75,117.97,21479.0,113.7793,114.0209,113.7697,113.9822,21479.0
2023-11-10 14:10:00,117.97,118.12,117.8,117.83,15408.0,113.9822,114.1272,113.818,113.847,15408.0
2023-11-10 14:20:00,117.82,117.91,117.79,117.79,11368.0,113.8373,113.9243,113.8083,113.8083,11368.0
2023-11-10 14:30:00,117.82,117.85,117.59,117.61,16962.0,113.8373,113.8663,113.6151,113.6344,16962.0
2023-11-10 14:40:00,117.61,117.62,117.48,117.62,21280.0,113.6344,113.6441,113.5088,113.6441,21280.0
2023-11-10 14:50:00,117.65,117.65,117.28,117.28,19751.0,113.673,113.673,113.3156,113.3156,19751.0
2023-11-10 15:00:00,117.27,117.32,117.0,117.09,25393.0,113.3059,113.3542,113.045,113.132,25393.0
2023-11-10 15:10:00,117.07,117.14,116.86,117.12,30235.0,113.1127,113.1803,112.9098,113.161,30235.0
2023-11-10 15:20:00,117.13,117.22,117.04,117.17,34256.0,113.1706,113.2576,113.0837,113.2093,34256.0
2023-11-10 15:30:00,117.16,117.5,117.16,117.37,26276.0,113.1996,113.5281,113.1996,113.4025,26276.0
2023-11-10 15:40:00,117.37,117.69,117.32,117.44,51716.0,113.4025,113.7117,113.3542,113.4701,51716.0
2023-11-10 15:50:00,117.49,117.95,117.48,117.94,139220.0,113.5185,113.9629,113.5088,113.9532,139220.0
2023-11-13 09:30:00,117.5,117.96,117.16,117.61,36583.0,113.5281,113.9726,113.1996,113.6344,36583.0
2023-11-13 09:40:00,117.61,117.8,117.42,117.5,29711.0,113.6344,113.818,113.4508,113.5281,29711.0
2023-11-13 09:50:00,117.49,117.78,116.98,117.09,29707.0,113.5185,113.7987,113.0257,113.132,29707.0
2023-11-13 10:00:00,117.1,117.24,116.32,116.34,66356.0,113.1416,113.2769,112.388,112.4073,66356.0
2023-11-13 10:10:00,116.36,116.83,116.36,116.69,16235.0,112.4267,112.8808,112.4267,112.7455,16235.0
2023-11-13 10:20:00,116.72,117.16,116.72,117.09,30297.0,112.7745,113.1996,112.7745,113.132,30297.0
2023-11-13 10:30:00,117.16,117.37,117.07,117.19,18956.0,113.1996,113.4025,113.1127,113.2286,18956.0
2023-11-13 10:40:00,117.18,117.45,117.07,117.44,24056.0,113.2189,113.4798,113.1127,113.4701,24056.0
2023-11-13 10:50:00,117.42,117.6,117.21,117.21,31309.0,113.4508,113.6247,113.2479,113.2479,31309.0
2023-11-13 11:00:00,117.28,117.38,117.07,117.12,15195.0,113.3156,113.4122,113.1127,113.161,15195.0
2023-11-13 11:10:00,117.09,117.52,117.06,117.48,28918.0,113.132,113.5474,113.103,113.5088,28918.0
2023-11-13 11:20:00,117.45,117.48,117.28,117.44,13921.0,113.4798,113.5088,113.3156,113.4701,13921.0
2023-11-13 11:30:00,117.48,117.56,117.31,117.36,16316.0,113.5088,113.5861,113.3445,113.3929,16316.0
2023-11-13 11:40:00,117.33,117.71,117.32,117.49,16382.0,113.3639,113.731,113.3542,113.5185,16382.0
2023-11-13 11:50:00,117.48,117.64,117.44,117.6,22009.0,113.5088,113.6634,113.4701,113.6247,22009.0
2023-11-13 12:00:00,117.61,117.67,117.23,117.35,11003.0,113.6344,113.6924,113.2672,113.3832,11003.0
2023-11-13 12:10:00,117.41,117.42,117.13,117.23,10677.0,113.4412,113.4508,113.1706,113.2672,10677.0
2023-11-13 12:20:00,117.24,117.33,116.97,117.15,17434.0,113.2769,113.3639,113.016,113.19,17434.0
2023-11-13 12:30:00,117.19,117.23,116.96,117.04,11931.0,113.2286,113.2672,113.0064,113.0837,11931.0
2023-11-13 12:40:00,117.04,117.05,116.9,117.01,9141.0,113.0837,113.0933,112.9484,113.0547,9141.0
2023-11-13 12:50:00,117.0,117.11,116.93,116.99,17651.0,113.045,113.1513,112.9774,113.0354,17651.0
2023-11-13 13:00:00,117.02,117.18,116.96,117.05,23941.0,113.0643,113.2189,113.0064,113.0933,23941.0
2023-11-13 13:10:00,116.98,117.18,116.95,117.01,20884.0,113.0257,113.2189,112.9967,113.0547,20884.0
2023-11-13 13:20:00,117.0,117.04,116.68,116.68,9104.0,113.045,113.0837,112.7358,112.7358,9104.0
2023-11-13 13:30:00,116.66,117.07,116.61,117.07,12617.0,112.7165,113.1127,112.6682,113.1127,12617.0
2023-11-13 13:40:00,117.08,117.65,117.08,117.61,27227.0,113.1223,113.673,113.1223,113.6344,27227.0
2023-11-13 13:50:00,117.63,117.65,117.25,117.32,9170.0,113.6537,113.673,113.2866,113.3542,9170.0
2023-11-13 14:00:00,117.34,117.39,117.23,117.34,13751.0,113.3735,113.4218,113.2672,113.3735,13751.0
2023-11-13 14:10:00,117.34,117.34,116.9,117.05,26339.0,113.3735,113.3735,112.9484,113.0933,26339.0
2023-11-13 14:20:00,117.07,117.13,117.01,117.05,7487.0,113.1127,113.1706,113.0547,113.0933,7487.0
2023-11-13 14:30:00,117.07,117.31,117.04,117.24,11775.0,113.1127,113.3445,113.0837,113.2769,11775.0
2023-11-13 14:40:00,117.25,117.31,117.07,117.1,18009.0,113.2866,113.3445,113.1127,113.1416,18009.0
2023-11-13 14:50:00,117.1,117.1,116.93,117.04,14900.0,113.1416,113.1416,112.9774,113.0837,14900.0
2023-11-13 15:00:00,117.06,117.2,117.04,117.18,7043.0,113.103,113.2383,113.0837,113.2189,7043.0
2023-11-13 15:10:00,117.17,117.3,117.12,117.29,15094.0,113.2093,113.3349,113.161,113.3252,15094.0
2023-11-13 15:20:00,117.29,117.61,117.28,117.6,24321.0,113.3252,113.6344,113.3156,113.6247,24321.0
2023-11-13 15:30:00,117.61,117.73,117.6,117.66,28550.0,113.6344,113.7503,113.6247,113.6827,28550.0
2023-11-13 15:40:00,117.63,117.86,117.61,117.64,37124.0,113.6537,113.876,113.6344,113.6634,37124.0
2023-11-13 15:50:00,117.67,117.8,117.34,117.39,144393.0,113.6924,113.818,113.3735,113.4218,144393.0
2023-11-14 09:30:00,118.25,119.8,118.25,119.61,68470.0,114.2528,115.7504,114.2528,115.5668,68470.0
2023-11-14 09:40:00,119.69,120.54,119.69,120.11,58136.0,115.6441,116.4654,115.6441,116.0499,58136.0
2023-11-14 09:50:00,120.2,120.52,119.71,120.45,42619.0,116.1369,116.446,115.6634,116.3784,42619.0
2023-11-14 10:00:00,120.45,120.66,120.11,120.51,64703.0,116.3784,116.5813,116.0499,116.4364,64703.0
2023-11-14 10:10:00,120.55,121.01,120.42,120.7,50265.0,116.475,116.9195,116.3494,116.6199,50265.0
2023-11-14 10:20:00,120.73,120.87,120.56,120.75,26305.0,116.6489,116.7842,116.4847,116.6683,26305.0
2023-11-14 10:30:00,120.77,120.9,120.53,120.9,20198.0,116.6876,116.8132,116.4557,116.8132,20198.0
2023-11-14 10:40:00,120.88,120.9,120.62,120.88,22516.0,116.7939,116.8132,116.5427,116.7939,22516.0
2023-11-14 10:50:00,120.91,121.56,120.88,121.36,68941.0,116.8229,117.4509,116.7939,117.2576,68941.0
2023-11-14 11:00:00,121.36,122.42,121.35,122.28,47315.0,117.2576,118.2818,117.248,118.1465,47315.0
2023-11-14 11:10:00,122.28,122.48,122.05,122.13,27809.0,118.1465,118.3398,117.9243,118.0016,27809.0
2023-11-14 11:20:00,122.13,122.19,121.82,121.84,37861.0,118.0016,118.0596,117.7021,117.7214,37861.0
2023-11-14 11:30:00,121.85,121.86,121.53,121.66,72801.0,117.7311,117.7407,117.4219,117.5475,72801.0
2023-11-14 11:40:00,121.65,121.75,121.48,121.5,40225.0,117.5378,117.6345,117.3736,117.3929,40225.0
2023-11-14 11:50:00,121.53,121.74,121.0,121.01,32082.0,117.4219,117.6248,116.9098,116.9195,32082.0
2023-11-14 12:00:00,121.06,121.06,120.5,120.53,28369.0,116.9678,116.9678,116.4267,116.4557,28369.0
2023-11-14 12:10:00,120.61,120.77,120.46,120.5,19093.0,116.533,116.6876,116.3881,116.4267,19093.0
2023-11-14 12:20:00,120.47,120.63,120.25,120.47,19630.0,116.3977,116.5523,116.1852,116.3977,19630.0
2023-11-14 12:30:00,120.47,120.6,120.45,120.54,11209.0,116.3977,116.5233,116.3784,116.4654,11209.0
2023-11-14 12:40:00,120.54,120.58,120.21,120.42,15100.0,116.4654,116.504,116.1465,116.3494,15100.0
2023-11-14 12:50:00,120.45,120.63,120.35,120.56,13709.0,116.3784,116.5523,116.2818,116.4847,13709.0
2023-11-14 13:00:00,120.56,120.65,120.44,120.65,16385.0,116.4847,116.5716,116.3687,116.5716,16385.0
2023-11-14 13:10:00,120.71,120.72,120.38,120.52,12326.0,116.6296,116.6393,116.3108,116.446,12326.0
2023-11-14 13:20:00,120.5,120.59,120.3,120.57,15415.0,116.4267,116.5137,116.2335,116.4943,15415.0
2023-11-14 13:30:00,120.59,120.7,120.48,120.7,19546.0,116.5137,116.6199,116.4074,116.6199,19546.0
2023-11-14 13:40:00,120.67,120.75,120.48,120.51,11012.0,116.591,116.6683,116.4074,116.4364,11012.0
2023-11-14 13:50:00,120.54,120.73,120.52,120.59,21655.0,116.4654,116.6489,116.446,116.5137,21655.0
2023-11-14 14:00:00,120.58,121.08,120.57,121.0,32199.0,116.504,116.9871,116.4943,116.9098,32199.0
2023-11-14 14:10:00,121.03,121.24,120.88,121.21,26010.0,116.9388,117.1417,116.7939,117.1127,26010.0
2023-11-14 14:20:00,121.22,121.31,121.06,121.17,29061.0,117.1224,117.2093,116.9678,117.0741,29061.0
2023-11-14 14:30:00,121.16,121.34,121.15,121.33,16150.0,117.0644,117.2383,117.0547,117.2287,16150.0
2023-11-14 14:40:00,121.33,121.39,120.95,121.05,27220.0,117.2287,117.2866,116.8615,116.9581,27220.0
2023-11-14 14:50:00,121.05,121.57,121.04,121.49,19669.0,116.9581,117.4605,116.9485,117.3832,19669.0
2023-11-14 15:00:00,121.51,121.84,121.38,121.79,20963.0,117.4026,117.7214,117.277,117.6731,20963.0
2023-11-14 15:10:00,121.81,121.89,121.64,121.83,32100.0,117.6924,117.7697,117.5282,117.7118,32100.0
2023-11-14 15:20:00,121.83,122.15,121.82,122.08,26832.0,117.7118,118.0209,117.7021,117.9533,26832.0
2023-11-14 15:30:00,122.07,122.1,121.75,121.89,31401.0,117.9436,117.9726,117.6345,117.7697,31401.0
2023-11-14 15:40:00,121.89,121.99,121.5,121.51,43644.0,117.7697,117.8663,117.3929,117.4026,43644.0
2023-11-14 15:50:00,121.54,121.54,120.95,121.3,293571.0,117.4316,117.4316,116.8615,117.1997,293571.0
2023-11-15 09:30:00,123.58,126.38,123.5,126.17,136223.0,119.4026,122.1079,119.3253,121.905,136223.0
2023-11-15 09:40:00,126.16,126.94,125.69,126.87,86969.0,121.8954,122.649,121.4413,122.5814,86969.0
2023-11-15 09:50:00,126.84,127.37,126.71,127.32,88094.0,122.5524,123.0645,122.4268,123.0162,88094.0
2023-11-15 10:00:00,127.26,127.73,126.95,127.15,88890.0,122.9582,123.4123,122.6587,122.8519,88890.0
2023-11-15 10:10:00,127.1,128.12,126.93,127.73,107323.0,122.8036,123.7891,122.6394,123.4123,107323.0
2023-11-15 10:20:00,127.75,127.75,126.89,127.12,38899.0,123.4316,123.4316,122.6007,122.8229,38899.0
2023-11-15 10:30:00,127.14,127.17,126.5,126.55,27654.0,122.8423,122.8712,122.2239,122.2722,27654.0
2023-11-15 10:40:00,126.49,126.64,126.24,126.55,39007.0,122.2142,122.3592,121.9727,122.2722,39007.0
2023-11-15 10:50:00,126.58,126.96,126.31,126.31,42506.0,122.3012,122.6683,122.0403,122.0403,42506.0
2023-11-15 11:00:00,126.33,126.62,125.7,125.76,38945.0,122.0596,122.3398,121.4509,121.5089,38945.0
2023-11-15 11:10:00,125.78,126.52,125.74,126.38,37129.0,121.5282,122.2432,121.4896,122.1079,37129.0
2023-11-15 11:20:00,126.38,126.41,125.54,125.84,50444.0,122.1079,122.1369,121.2963,121.5862,50444.0
2023-11-15 11:30:00,125.86,126.15,125.18,125.25,57738.0,121.6055,121.8857,120.9485,121.0161,57738.0
2023-11-15 11:40:00,125.18,125.45,125.05,125.38,39394.0,120.9485,121.2094,120.8229,121.1418,39394.0
2023-11-15 11:50:00,125.38,125.38,124.88,125.06,39624.0,121.1418,121.1418,120.6587,120.8326,39624.0
2023-11-15 12:00:00,125.11,125.18,124.78,124.83,28341.0,120.8809,120.9485,120.562,120.6103,28341.0
2023-11-15 12:10:00,124.84,124.88,124.53,124.55,47385.0,120.62,120.6587,120.3205,120.3398,47385.0
2023-11-15 12:20:00,124.56,124.65,124.29,124.65,68982.0,120.3495,120.4364,120.0886,120.4364,68982.0
2023-11-15 12:30:00,124.65,124.88,124.4,124.74,54745.0,120.4364,120.6587,120.1949,120.5234,54745.0
2023-11-15 12:40:00,124.79,124.79,124.44,124.45,30868.0,120.5717,120.5717,120.2335,120.2432,30868.0
2023-11-15 12:50:00,124.48,124.67,124.46,124.6,26517.0,120.2722,120.4558,120.2528,120.3881,26517.0
2023-11-15 13:00:00,124.58,124.73,124.33,124.48,23872.0,120.3688,120.5137,120.1272,120.2722,23872.0
2023-11-15 13:10:00,124.47,124.47,124.01,124.25,51152.0,120.2625,120.2625,119.8181,120.0499,51152.0
2023-11-15 13:20:00,124.27,124.51,124.2,124.33,54498.0,120.0693,120.3012,120.0016,120.1272,54498.0
2023-11-15 13:30:00,124.34,124.36,123.99,124.16,33042.0,120.1369,120.1562,119.7987,119.963,33042.0
2023-11-15 13:40:00,124.2,124.35,123.96,123.97,21219.0,120.0016,120.1466,119.7698,119.7794,21219.0
2023-11-15 13:50:00,123.97,124.14,123.88,124.07,24615.0,119.7794,119.9437,119.6925,119.876,24615.0
2023-11-15 14:00:00,124.11,124.12,123.67,123.69,37212.0,119.9147,119.9243,119.4896,119.5089,37212.0
2023-11-15 14:10:00,123.6,123.93,123.55,123.64,31712.0,119.4219,119.7408,119.3736,119.4606,31712.0
2023-11-15 14:20:00,123.63,123.7,123.5,123.58,26786.0,119.4509,119.5185,119.3253,119.4026,26786.0
2023-11-15 14:30:00,123.61,123.69,123.56,123.64,29470.0,119.4316,119.5089,119.3833,119.4606,29470.0
2023-11-15 14:40:00,123.64,123.7,123.36,123.45,24471.0,119.4606,119.5185,119.19,119.277,24471.0
2023-11-15 14:50:00,123.48,123.62,123.42,123.5,32412.0,119.306,119.4412,119.248,119.3253,32412.0
2023-11-15 15:00:00,123.49,123.6,123.36,123.57,25187.0,119.3156,119.4219,119.19,119.3929,25187.0
2023-11-15 15:10:00,123.6,123.74,123.44,123.52,17458.0,119.4219,119.5572,119.2673,119.3446,17458.0
2023-11-15 15:20:00,123.53,123.53,123.19,123.4,51658.0,119.3543,119.3543,119.0258,119.2287,51658.0
2023-11-15 15:30:00,123.41,123.79,123.34,123.75,42763.0,119.2383,119.6055,119.1707,119.5668,42763.0
2023-11-15 15:40:00,123.75,123.79,123.37,123.39,38305.0,119.5668,119.6055,119.1997,119.219,38305.0
2023-11-15 15:50:00,123.37,123.37,122.91,123.05,188403.0,119.1997,119.1997,118.7552,118.8905,188403.0
2023-11-16 09:30:00,120.53,120.61,118.77,119.4,163292.0,116.4557,116.533,114.7552,115.3639,163292.0
2023-11-16 09:40:00,119.46,119.59,118.27,118.73,76829.0,115.4219,115.5475,114.2721,114.7165,76829.0
2023-11-16 09:50:00,118.73,119.35,118.29,119.3,67256.0,114.7165,115.3156,114.2914,115.2673,67256.0
2023-11-16 10:00:00,119.28,119.41,118.61,118.86,74274.0,115.248,115.3736,114.6006,114.8421,74274.0
2023-11-16 10:10:00,118.87,119.74,118.79,119.73,61965.0,114.8518,115.6924,114.7745,115.6827,61965.0
2023-11-16 10:20:00,119.7,120.01,119.52,119.57,56621.0,115.6538,115.9533,115.4798,115.5281,56621.0
2023-11-16 10:30:00,119.56,119.93,119.1,119.26,56427.0,115.5185,115.876,115.074,115.2286,56427.0
2023-11-16 10:40:00,119.25,119.58,119.16,119.49,50462.0,115.219,115.5378,115.132,115.4509,50462.0
2023-11-16 10:50:00,119.5,119.55,119.06,119.16,43857.0,115.4605,115.5088,115.0354,115.132,43857.0
2023-11-16 11:00:00,119.12,119.43,118.95,118.97,40382.0,115.0934,115.3929,114.9291,114.9484,40382.0
2023-11-16 11:10:00,118.98,119.08,118.55,118.55,37146.0,114.9581,115.0547,114.5426,114.5426,37146.0
2023-11-16 11:20:00,118.6,118.83,118.44,118.62,51128.0,114.5909,114.8132,114.4363,114.6103,51128.0
2023-11-16 11:30:00,118.63,118.94,118.6,118.7,35691.0,114.6199,114.9194,114.5909,114.6876,35691.0
2023-11-16 11:40:00,118.7,118.92,118.55,118.82,23090.0,114.6876,114.9001,114.5426,114.8035,23090.0
2023-11-16 11:50:00,118.82,118.82,118.32,118.59,44679.0,114.8035,114.8035,114.3204,114.5813,44679.0
2023-11-16 12:00:00,118.6,119.09,118.57,118.84,31670.0,114.5909,115.0644,114.562,114.8228,31670.0
2023-11-16 12:10:00,118.84,118.91,118.6,118.68,46251.0,114.8228,114.8905,114.5909,114.6682,46251.0
2023-11-16 12:20:00,118.67,118.98,118.61,118.91,51214.0,114.6586,114.9581,114.6006,114.8905,51214.0
2023-11-16 12:30:00,118.91,119.14,118.85,119.14,44771.0,114.8905,115.1127,114.8325,115.1127,44771.0
2023-11-16 12:40:00,119.14,119.25,118.97,119.09,50854.0,115.1127,115.219,114.9484,115.0644,50854.0
2023-11-16 12:50:00,119.03,119.12,118.76,119.09,40882.0,115.0064,115.0934,114.7455,115.0644,40882.0
2023-11-16 13:00:00,119.09,119.09,118.81,118.86,41891.0,115.0644,115.0644,114.7938,114.8421,41891.0
2023-11-16 13:10:00,118.84,119.26,118.82,119.14,46596.0,114.8228,115.2286,114.8035,115.1127,46596.0
2023-11-16 13:20:00,119.14,119.27,119.02,119.04,43432.0,115.1127,115.2383,114.9967,115.0161,43432.0
2023-11-16 13:30:00,119.04,119.22,118.97,119.17,30553.0,115.0161,115.19,114.9484,115.1417,30553.0
2023-11-16 13:40:00,119.17,119.17,118.82,118.82,29934.0,115.1417,115.1417,114.8035,114.8035,29934.0
2023-11-16 13:50:00,118.84,118.86,118.54,118.72,48829.0,114.8228,114.8421,114.533,114.7069,48829.0
2023-11-16 14:00:00,118.69,119.17,118.69,118.89,37544.0,114.6779,115.1417,114.6779,114.8711,37544.0
2023-11-16 14:10:00,118.89,119.01,118.78,118.9,33893.0,114.8711,114.9871,114.7649,114.8808,33893.0
2023-11-16 14:20:00,118.85,118.86,118.22,118.28,41388.0,114.8325,114.8421,114.2238,114.2818,41388.0
2023-11-16 14:30:00,118.26,118.4,118.21,118.26,29307.0,114.2624,114.3977,114.2141,114.2624,29307.0
2023-11-16 14:40:00,118.26,118.38,118.22,118.27,31354.0,114.2624,114.3784,114.2238,114.2721,31354.0
2023-11-16 14:50:00,118.28,118.37,118.11,118.17,38831.0,114.2818,114.3687,114.1175,114.1755,38831.0
2023-11-16 15:00:00,118.16,118.31,118.01,118.05,29535.0,114.1658,114.3107,114.0209,114.0595,29535.0
2023-11-16 15:10:00,118.05,118.22,118.01,118.18,60239.0,114.0595,114.2238,114.0209,114.1851,60239.0
2023-11-16 15:20:00,118.18,118.33,118.12,118.12,51513.0,114.1851,114.3301,114.1272,114.1272,51513.0
2023-11-16 15:30:00,118.13,118.14,117.8,117.92,86024.0,114.1368,114.1465,113.818,113.9339,86024.0
2023-11-16 15:40:00,117.91,118.04,117.75,118.04,101236.0,113.9243,114.0499,113.7697,114.0499,101236.0
2023-11-16 15:50:00,117.99,118.04,117.73,117.8,330044.0,114.0016,114.0499,113.7503,113.818,330044.0
2023-11-17 09:30:00,118.66,118.75,117.62,118.44,134285.0,114.6489,114.7359,113.6441,114.4363,134285.0
2023-11-17 09:40:00,118.49,118.5,117.86,118.26,58206.0,114.4847,114.4943,113.876,114.2624,58206.0
2023-11-17 09:50:00,118.26,118.76,117.76,118.6,36498.0,114.2624,114.7455,113.7793,114.5909,36498.0
2023-11-17 10:00:00,118.63,119.31,118.14,119.14,33190.0,114.6199,115.2769,114.1465,115.1127,33190.0
2023-11-17 10:10:00,119.09,119.85,119.01,119.28,39485.0,115.0644,115.7987,114.9871,115.248,39485.0
2023-11-17 10:20:00,119.31,119.78,119.12,119.68,55836.0,115.2769,115.731,115.0934,115.6344,55836.0
2023-11-17 10:30:00,119.66,120.15,119.5,120.03,29468.0,115.6151,116.0885,115.4605,115.9726,29468.0
2023-11-17 10:40:00,119.99,120.5,119.92,120.17,32293.0,115.9339,116.4267,115.8663,116.1079,32293.0
2023-11-17 10:50:00,120.13,120.34,119.9,119.97,30485.0,116.0692,116.2721,115.847,115.9146,30485.0
2023-11-17 11:00:00,120.07,120.6,120.02,120.54,26253.0,116.0112,116.5233,115.9629,116.4654,26253.0
2023-11-17 11:10:00,120.54,120.54,120.0,120.07,27955.0,116.4654,116.4654,115.9436,116.0112,27955.0
2023-11-17 11:20:00,120.05,120.21,119.81,119.83,14839.0,115.9919,116.1465,115.76,115.7794,14839.0
2023-11-17 11:30:00,119.79,120.09,119.72,120.0,25831.0,115.7407,116.0306,115.6731,115.9436,25831.0
2023-11-17 11:40:00,119.95,119.98,119.46,119.68,22822.0,115.8953,115.9243,115.4219,115.6344,22822.0
2023-11-17 11:50:00,119.71,120.16,119.66,120.15,38797.0,115.6634,116.0982,115.6151,116.0885,38797.0
2023-11-17 12:00:00,120.07,120.31,119.96,120.05,16723.0,116.0112,116.2431,115.905,115.9919,16723.0
2023-11-17 12:10:00,120.06,120.14,119.97,120.08,9608.0,116.0016,116.0789,115.9146,116.0209,9608.0
2023-11-17 12:20:00,120.07,120.13,119.94,120.02,14495.0,116.0112,116.0692,115.8856,115.9629,14495.0
2023-11-17 12:30:00,120.01,120.04,119.9,120.0,13904.0,115.9533,115.9823,115.847,115.9436,13904.0
2023-11-17 12:40:00,120.02,120.34,119.99,120.24,17553.0,115.9629,116.2721,115.9339,116.1755,17553.0
2023-11-17 12:50:00,120.25,120.3,120.09,120.29,17283.0,116.1852,116.2335,116.0306,116.2238,17283.0
2023-11-17 13:00:00,120.29,120.56,120.13,120.5,36385.0,116.2238,116.4847,116.0692,116.4267,36385.0
2023-11-17 13:10:00,120.5,120.56,120.33,120.51,11204.0,116.4267,116.4847,116.2625,116.4364,11204.0
2023-11-17 13:20:00,120.5,120.58,120.44,120.57,19206.0,116.4267,116.504,116.3687,116.4943,19206.0
2023-11-17 13:30:00,120.58,120.82,120.55,120.73,19184.0,116.504,116.7359,116.475,116.6489,19184.0
2023-11-17 13:40:00,120.73,120.95,120.6,120.84,58130.0,116.6489,116.8615,116.5233,116.7552,58130.0
2023-11-17 13:50:00,120.84,120.99,120.8,120.92,12493.0,116.7552,116.9001,116.7166,116.8325,12493.0
2023-11-17 14:00:00,120.92,120.99,120.77,120.95,70938.0,116.8325,116.9001,116.6876,116.8615,70938.0
2023-11-17 14:10:00,120.95,121.13,120.91,121.05,48252.0,116.8615,117.0354,116.8229,116.9581,48252.0
2023-11-17 14:20:00,121.03,121.28,120.99,121.07,20286.0,116.9388,117.1803,116.9001,116.9774,20286.0
2023-11-17 14:30:00,121.09,121.21,120.94,121.0,20870.0,116.9968,117.1127,116.8518,116.9098,20870.0
2023-11-17 14:40:00,121.0,121.28,120.99,121.21,17992.0,116.9098,117.1803,116.9001,117.1127,17992.0
2023-11-17 14:50:00,121.21,121.26,121.1,121.11,22542.0,117.1127,117.161,117.0064,117.0161,22542.0
2023-11-17 15:00:00,121.11,121.43,121.07,121.28,28310.0,117.0161,117.3253,116.9774,117.1803,28310.0
2023-11-17 15:10:00,121.29,121.52,121.2,121.5,35781.0,117.19,117.4122,117.103,117.3929,35781.0
2023-11-17 15:20:00,121.53,121.55,121.31,121.44,89414.0,117.4219,117.4412,117.2093,117.3349,89414.0
2023-11-17 15:30:00,121.46,121.6,121.31,121.37,86219.0,117.3543,117.4895,117.2093,117.2673,86219.0
2023-11-17 15:40:00,121.37,121.51,121.1,121.27,90300.0,117.2673,117.4026,117.0064,117.1707,90300.0
2023-11-17 15:50:00,121.26,121.37,121.01,121.12,336277.0,117.161,117.2673,116.9195,117.0258,336277.0
2023-11-20 09:30:00,120.91,121.93,120.39,121.82,39889.0,116.8229,117.8084,116.3204,117.7021,39889.0
2023-11-20 09:40:00,121.85,122.16,121.42,121.61,32624.0,117.7311,118.0306,117.3156,117.4992,32624.0
2023-11-20 09:50:00,121.5,121.53,121.06,121.35,24447.0,117.3929,117.4219,116.9678,117.248,24447.0
2023-11-20 10:00:00,121.35,121.82,121.35,121.77,31664.0,117.248,117.7021,117.248,117.6538,31664.0
2023-11-20 10:10:00,121.8,122.14,121.67,122.06,46553.0,117.6828,118.0113,117.5572,117.934,46553.0
2023-11-20 10:20:00,122.13,122.17,121.71,121.89,40661.0,118.0016,118.0403,117.5958,117.7697,40661.0
2023-11-20 10:30:00,121.8,122.1,121.66,122.1,26969.0,117.6828,117.9726,117.5475,117.9726,26969.0
2023-11-20 10:40:00,122.09,122.33,121.94,122.05,39937.0,117.963,118.1949,117.818,117.9243,39937.0
2023-11-20 10:50:00,122.03,122.14,121.84,121.9,37519.0,117.905,118.0113,117.7214,117.7794,37519.0
2023-11-20 11:00:00,121.9,122.08,121.74,122.02,25870.0,117.7794,117.9533,117.6248,117.8953,25870.0
2023-11-20 11:10:00,121.98,122.08,121.87,122.02,31222.0,117.8567,117.9533,117.7504,117.8953,31222.0
2023-11-20 11:20:00,122.02,122.22,121.86,121.93,28855.0,117.8953,118.0886,117.7407,117.8084,28855.0
2023-11-20 11:30:00,121.94,122.12,121.53,121.95,26028.0,117.818,117.9919,117.4219,117.8277,26028.0
2023-11-20 11:40:00,121.93,122.29,121.86,122.08,23338.0,117.8084,118.1562,117.7407,117.9533,23338.0
2023-11-20 11:50:00,122.12,122.16,121.8,121.91,21787.0,117.9919,118.0306,117.6828,117.789,21787.0
2023-11-20 12:00:00,121.87,122.25,121.87,121.99,45178.0,117.7504,118.1176,117.7504,117.8663,45178.0
2023-11-20 12:10:00,122.0,122.06,121.89,122.03,22945.0,117.876,117.934,117.7697,117.905,22945.0
2023-11-20 12:20:00,122.06,122.1,121.97,122.07,23963.0,117.934,117.9726,117.847,117.9436,23963.0
2023-11-20 12:30:00,122.05,122.07,121.69,121.76,30246.0,117.9243,117.9436,117.5765,117.6441,30246.0
2023-11-20 12:40:00,121.77,121.77,121.56,121.59,22531.0,117.6538,117.6538,117.4509,117.4799,22531.0
2023-11-20 12:50:00,121.59,121.85,121.43,121.85,31113.0,117.4799,117.7311,117.3253,117.7311,31113.0
2023-11-20 13:00:00,121.84,122.03,121.74,121.76,33205.0,117.7214,117.905,117.6248,117.6441,33205.0
2023-11-20 13:10:00,121.76,121.92,121.6,121.7,35113.0,117.6441,117.7987,117.4895,117.5861,35113.0
2023-11-20 13:20:00,121.7,121.84,121.7,121.76,22862.0,117.5861,117.7214,117.5861,117.6441,22862.0
2023-11-20 13:30:00,121.79,121.97,121.77,121.94,22438.0,117.6731,117.847,117.6538,117.818,22438.0
2023-11-20 13:40:00,121.93,122.05,121.9,121.91,22396.0,117.8084,117.9243,117.7794,117.789,22396.0
2023-11-20 13:50:00,121.91,121.95,121.77,121.85,26038.0,117.789,117.8277,117.6538,117.7311,26038.0
2023-11-20 14:00:00,121.85,122.01,121.77,122.01,14802.0,117.7311,117.8857,117.6538,117.8857,14802.0
2023-11-20 14:10:00,122.0,122.14,121.82,121.88,16048.0,117.876,118.0113,117.7021,117.7601,16048.0
2023-11-20 14:20:00,121.87,122.06,121.84,121.97,17648.0,117.7504,117.934,117.7214,117.847,17648.0
2023-11-20 14:30:00,121.94,122.04,121.92,122.0,15660.0,117.818,117.9147,117.7987,117.876,15660.0
2023-11-20 14:40:00,122.0,122.18,121.97,122.16,18825.0,117.876,118.0499,117.847,118.0306,18825.0
2023-11-20 14:50:00,122.16,122.16,121.94,122.03,25385.0,118.0306,118.0306,117.818,117.905,25385.0
2023-11-20 15:00:00,122.05,122.1,121.91,121.96,19017.0,117.9243,117.9726,117.789,117.8374,19017.0
2023-11-20 15:10:00,121.99,122.14,121.92,122.14,22529.0,117.8663,118.0113,117.7987,118.0113,22529.0
2023-11-20 15:20:00,122.13,122.16,121.98,122.13,21957.0,118.0016,118.0306,117.8567,118.0016,21957.0
2023-11-20 15:30:00,122.11,122.11,121.91,121.99,35635.0,117.9823,117.9823,117.789,117.8663,35635.0
2023-11-20 15:40:00,121.99,122.1,121.74,121.84,64447.0,117.8663,117.9726,117.6248,117.7214,64447.0
2023-11-20 15:50:00,121.85,121.88,121.65,121.78,273135.0,117.7311,117.7601,117.5378,117.6634,273135.0
2023-11-21 09:30:00,121.82,122.0,121.03,121.34,34182.0,117.7021,117.876,116.9388,117.2383,34182.0
2023-11-21 09:40:00,121.33,121.89,121.17,121.71,14774.0,117.2287,117.7697,117.0741,117.5958,14774.0
2023-11-21 09:50:00,121.79,121.95,121.67,121.87,12814.0,117.6731,117.8277,117.5572,117.7504,12814.0
2023-11-21 10:00:00,121.8,122.15,121.64,121.98,17804.0,117.6828,118.0209,117.5282,117.8567,17804.0
2023-11-21 10:10:00,121.91,121.97,121.75,121.84,16199.0,117.789,117.847,117.6345,117.7214,16199.0
2023-11-21 10:20:00,121.88,122.03,121.77,122.0,21240.0,117.7601,117.905,117.6538,117.876,21240.0
2023-11-21 10:30:00,121.97,122.37,121.95,122.14,18378.0,117.847,118.2335,117.8277,118.0113,18378.0
2023-11-21 10:40:00,122.18,122.28,121.86,121.99,16581.0,118.0499,118.1465,117.7407,117.8663,16581.0
2023-11-21 10:50:00,121.98,122.26,121.85,122.13,42049.0,117.8567,118.1272,117.7311,118.0016,42049.0
2023-11-21 11:00:00,122.11,122.19,121.9,122.1,13893.0,117.9823,118.0596,117.7794,117.9726,13893.0
2023-11-21 11:10:00,122.09,122.16,121.87,121.93,21705.0,117.963,118.0306,117.7504,117.8084,21705.0
2023-11-21 11:20:00,121.93,122.1,121.89,122.08,10800.0,117.8084,117.9726,117.7697,117.9533,10800.0
2023-11-21 11:30:00,122.08,122.45,122.07,122.24,18146.0,117.9533,118.3108,117.9436,118.1079,18146.0
2023-11-21 11:40:00,122.28,122.42,122.16,122.39,32466.0,118.1465,118.2818,118.0306,118.2528,32466.0
2023-11-21 11:50:00,122.36,122.61,122.26,122.51,14392.0,118.2238,118.4654,118.1272,118.3688,14392.0
2023-11-21 12:00:00,122.51,122.91,122.51,122.91,13136.0,118.3688,118.7552,118.3688,118.7552,13136.0
2023-11-21 12:10:00,122.95,123.0,122.82,122.95,16516.0,118.7939,118.8422,118.6683,118.7939,16516.0
2023-11-21 12:20:00,122.98,123.02,122.91,123.02,12087.0,118.8229,118.8615,118.7552,118.8615,12087.0
2023-11-21 12:30:00,123.04,123.04,122.89,122.94,20948.0,118.8809,118.8809,118.7359,118.7842,20948.0
2023-11-21 12:40:00,122.93,123.02,122.66,122.68,25659.0,118.7746,118.8615,118.5137,118.533,25659.0
2023-11-21 12:50:00,122.69,122.73,122.37,122.39,14421.0,118.5427,118.5813,118.2335,118.2528,14421.0
2023-11-21 13:00:00,122.39,122.61,122.28,122.58,20504.0,118.2528,118.4654,118.1465,118.4364,20504.0
2023-11-21 13:10:00,122.61,122.8,122.47,122.8,12634.0,118.4654,118.649,118.3301,118.649,12634.0
2023-11-21 13:20:00,122.78,122.94,122.68,122.93,8555.0,118.6296,118.7842,118.533,118.7746,8555.0
2023-11-21 13:30:00,122.89,123.1,122.89,122.91,17430.0,118.7359,118.9388,118.7359,118.7552,17430.0
2023-11-21 13:40:00,122.93,122.96,122.71,122.77,13830.0,118.7746,118.8036,118.562,118.62,13830.0
2023-11-21 13:50:00,122.78,122.8,122.58,122.67,13494.0,118.6296,118.649,118.4364,118.5234,13494.0
2023-11-21 14:00:00,122.64,122.66,122.53,122.59,9615.0,118.4944,118.5137,118.3881,118.4461,9615.0
2023-11-21 14:10:00,122.59,122.66,122.45,122.49,16735.0,118.4461,118.5137,118.3108,118.3494,16735.0
2023-11-21 14:20:00,122.47,122.77,122.43,122.74,12655.0,118.3301,118.62,118.2915,118.591,12655.0
2023-11-21 14:30:00,122.75,122.83,122.68,122.82,13921.0,118.6007,118.6779,118.533,118.6683,13921.0
2023-11-21 14:40:00,122.83,122.83,122.65,122.68,13544.0,118.6779,118.6779,118.504,118.533,13544.0
2023-11-21 14:50:00,122.69,123.03,122.64,123.03,16370.0,118.5427,118.8712,118.4944,118.8712,16370.0
2023-11-21 15:00:00,123.04,123.16,123.03,123.06,11631.0,118.8809,118.9968,118.8712,118.9002,11631.0
2023-11-21 15:10:00,123.04,123.08,122.92,122.98,17950.0,118.8809,118.9195,118.7649,118.8229,17950.0
2023-11-21 15:20:00,122.97,123.04,122.94,122.97,30969.0,118.8132,118.8809,118.7842,118.8132,30969.0
2023-11-21 15:30:00,122.98,123.15,122.93,122.97,25718.0,118.8229,118.9871,118.7746,118.8132,25718.0
2023-11-21 15:40:00,122.95,123.08,122.93,123.07,36635.0,118.7939,118.9195,118.7746,118.9098,36635.0
2023-11-21 15:50:00,123.08,123.4,123.07,123.29,175961.0,118.9195,119.2287,118.9098,119.1224,175961.0
2023-11-22 09:30:00,124.0,124.16,122.54,122.98,120045.0,119.8084,119.963,118.3978,118.8229,120045.0
2023-11-22 09:40:00,123.0,123.4,122.94,123.09,36237.0,118.8422,119.2287,118.7842,118.9292,36237.0
2023-11-22 09:50:00,123.02,123.75,123.0,123.75,15624.0,118.8615,119.5668,118.8422,119.5668,15624.0
2023-11-22 10:00:00,123.65,123.89,123.3,123.37,26419.0,119.4702,119.7021,119.1321,119.1997,26419.0
2023-11-22 10:10:00,123.4,123.96,123.29,123.76,25609.0,119.2287,119.7698,119.1224,119.5765,25609.0
2023-11-22 10:20:00,123.75,123.94,123.62,123.79,25439.0,119.5668,119.7504,119.4412,119.6055,25439.0
2023-11-22 10:30:00,123.82,123.95,123.57,123.7,30377.0,119.6345,119.7601,119.3929,119.5185,30377.0
2023-11-22 10:40:00,123.67,123.86,123.52,123.73,31299.0,119.4896,119.6731,119.3446,119.5475,31299.0
2023-11-22 10:50:00,123.71,124.2,123.67,124.05,20583.0,119.5282,120.0016,119.4896,119.8567,20583.0
2023-11-22 11:00:00,124.04,124.23,123.91,124.23,22301.0,119.847,120.0306,119.7214,120.0306,22301.0
2023-11-22 11:10:00,124.23,124.55,124.23,124.48,20746.0,120.0306,120.3398,120.0306,120.2722,20746.0
2023-11-22 11:20:00,124.45,124.47,123.88,123.99,21085.0,120.2432,120.2625,119.6925,119.7987,21085.0
2023-11-22 11:30:00,123.94,124.2,123.93,123.94,15119.0,119.7504,120.0016,119.7408,119.7504,15119.0
2023-11-22 11:40:00,123.98,124.12,123.94,124.01,18755.0,119.7891,119.9243,119.7504,119.8181,18755.0
2023-11-22 11:50:00,124.02,124.23,123.97,124.2,10317.0,119.8277,120.0306,119.7794,120.0016,10317.0
2023-11-22 12:00:00,124.21,124.31,124.08,124.13,13434.0,120.0113,120.1079,119.8857,119.934,13434.0
2023-11-22 12:10:00,124.11,124.16,123.6,123.88,24942.0,119.9147,119.963,119.4219,119.6925,24942.0
2023-11-22 12:20:00,123.89,123.98,123.73,123.86,24435.0,119.7021,119.7891,119.5475,119.6731,24435.0
2023-11-22 12:30:00,123.86,123.89,123.51,123.8,17125.0,119.6731,119.7021,119.335,119.6152,17125.0
2023-11-22 12:40:00,123.75,123.88,123.71,123.82,11076.0,119.5668,119.6925,119.5282,119.6345,11076.0
2023-11-22 12:50:00,123.81,123.98,123.81,123.94,12226.0,119.6248,119.7891,119.6248,119.7504,12226.0
2023-11-22 13:00:00,123.95,124.0,123.87,123.99,9613.0,119.7601,119.8084,119.6828,119.7987,9613.0
2023-11-22 13:10:00,124.0,124.0,123.78,123.88,19300.0,119.8084,119.8084,119.5958,119.6925,19300.0
2023-11-22 13:20:00,123.87,124.17,123.87,124.1,12961.0,119.6828,119.9727,119.6828,119.905,12961.0
2023-11-22 13:30:00,124.11,124.25,124.07,124.13,11238.0,119.9147,120.0499,119.876,119.934,11238.0
2023-11-22 13:40:00,124.11,124.29,124.1,124.25,15565.0,119.9147,120.0886,119.905,120.0499,15565.0
2023-11-22 13:50:00,124.23,124.27,124.03,124.05,46172.0,120.0306,120.0693,119.8374,119.8567,46172.0
2023-11-22 14:00:00,124.06,124.27,124.03,124.27,12371.0,119.8664,120.0693,119.8374,120.0693,12371.0
2023-11-22 14:10:00,124.27,124.31,124.18,124.28,14693.0,120.0693,120.1079,119.9823,120.0789,14693.0
2023-11-22 14:20:00,124.3,124.71,124.26,124.7,15122.0,120.0983,120.4944,120.0596,120.4847,15122.0
2023-11-22 14:30:00,124.74,124.86,124.49,124.59,36129.0,120.5234,120.6393,120.2818,120.3785,36129.0
2023-11-22 14:40:00,124.58,124.67,124.51,124.59,24031.0,120.3688,120.4558,120.3012,120.3785,24031.0
2023-11-22 14:50:00,124.62,124.68,124.54,124.64,13990.0,120.4074,120.4654,120.3301,120.4268,13990.0
2023-11-22 15:00:00,124.65,124.81,124.62,124.63,21795.0,120.4364,120.591,120.4074,120.4171,21795.0
2023-11-22 15:10:00,124.65,124.67,124.42,124.42,26763.0,120.4364,120.4558,120.2142,120.2142,26763.0
2023-11-22 15:20:00,124.42,124.76,124.42,124.71,39497.0,120.2142,120.5427,120.2142,120.4944,39497.0
2023-11-22 15:30:00,124.69,124.79,124.65,124.77,22275.0,120.4751,120.5717,120.4364,120.5524,22275.0
2023-11-22 15:40:00,124.78,124.9,124.73,124.77,31682.0,120.562,120.678,120.5137,120.5524,31682.0
2023-11-22 15:50:00,124.75,125.0,124.6,124.95,160815.0,120.533,120.7746,120.3881,120.7263,160815.0
2023-11-24 09:30:00,124.71,125.11,124.35,124.92,34091.0,120.4944,120.8809,120.1466,120.6973,34091.0
2023-11-24 09:40:00,124.88,125.26,124.64,125.19,26483.0,120.6587,121.0258,120.4268,120.9582,26483.0
2023-11-24 09:50:00,125.24,125.36,125.15,125.24,16240.0,121.0065,121.1224,120.9195,121.0065,16240.0
2023-11-24 10:00:00,125.21,125.49,124.79,124.87,39451.0,120.9775,121.248,120.5717,120.649,39451.0
2023-11-24 10:10:00,124.89,125.51,124.72,125.39,25644.0,120.6683,121.2674,120.5041,121.1514,25644.0
2023-11-24 10:20:00,125.43,125.82,125.42,125.82,23694.0,121.1901,121.5669,121.1804,121.5669,23694.0
2023-11-24 10:30:00,125.81,126.18,125.74,126.08,32220.0,121.5572,121.9147,121.4896,121.8181,32220.0
2023-11-24 10:40:00,126.09,126.14,125.86,125.99,29190.0,121.8278,121.8761,121.6055,121.7311,29190.0
2023-11-24 10:50:00,125.97,126.15,125.82,126.06,29684.0,121.7118,121.8857,121.5669,121.7988,29684.0
2023-11-24 11:00:00,126.06,126.1,125.91,126.0,17201.0,121.7988,121.8374,121.6538,121.7408,17201.0
2023-11-24 11:10:00,126.01,126.05,125.91,125.94,15287.0,121.7505,121.7891,121.6538,121.6828,15287.0
2023-11-24 11:20:00,126.01,126.07,125.48,125.58,12738.0,121.7505,121.8084,121.2384,121.335,12738.0
2023-11-24 11:30:00,125.59,125.71,125.45,125.58,28997.0,121.3447,121.4606,121.2094,121.335,28997.0
2023-11-24 11:40:00,125.58,125.67,125.39,125.39,24761.0,121.335,121.4219,121.1514,121.1514,24761.0
2023-11-24 11:50:00,125.4,125.43,125.26,125.31,18695.0,121.1611,121.1901,121.0258,121.0741,18695.0
2023-11-24 12:00:00,125.31,125.48,125.13,125.46,19805.0,121.0741,121.2384,120.9002,121.219,19805.0
2023-11-24 12:10:00,125.44,125.58,125.34,125.5,17635.0,121.1997,121.335,121.1031,121.2577,17635.0
2023-11-24 12:20:00,125.46,125.47,125.17,125.23,13314.0,121.219,121.2287,120.9388,120.9968,13314.0
2023-11-24 12:30:00,125.23,125.23,125.01,125.13,21399.0,120.9968,120.9968,120.7843,120.9002,21399.0
2023-11-24 12:40:00,125.13,125.34,125.05,125.26,27886.0,120.9002,121.1031,120.8229,121.0258,27886.0
2023-11-24 12:50:00,125.25,125.54,125.2,125.39,56284.0,121.0161,121.2963,120.9678,121.1514,56284.0
2023-11-27 09:30:00,125.44,125.91,124.76,125.26,63277.0,121.1997,121.6538,120.5427,121.0258,63277.0
2023-11-27 09:40:00,125.23,125.51,124.82,125.51,16838.0,120.9968,121.2674,120.6007,121.2674,16838.0
2023-11-27 09:50:00,125.48,125.82,125.2,125.33,33086.0,121.2384,121.5669,120.9678,121.0934,33086.0
2023-11-27 10:00:00,125.35,126.15,125.21,126.08,38713.0,121.1128,121.8857,120.9775,121.8181,38713.0
2023-11-27 10:10:00,126.1,126.35,125.94,125.96,27605.0,121.8374,122.079,121.6828,121.7021,27605.0
2023-11-27 10:20:00,125.96,126.29,125.69,126.02,22577.0,121.7021,122.021,121.4413,121.7601,22577.0
2023-11-27 10:30:00,126.08,126.2,125.91,126.2,29626.0,121.8181,121.934,121.6538,121.934,29626.0
2023-11-27 10:40:00,126.2,126.32,125.72,125.72,21016.0,121.934,122.05,121.4703,121.4703,21016.0
2023-11-27 10:50:00,125.77,125.9,125.57,125.74,31358.0,121.5186,121.6442,121.3253,121.4896,31358.0
2023-11-27 11:00:00,125.73,125.84,125.39,125.84,43026.0,121.4799,121.5862,121.1514,121.5862,43026.0
2023-11-27 11:10:00,125.84,125.91,125.68,125.82,16791.0,121.5862,121.6538,121.4316,121.5669,16791.0
2023-11-27 11:20:00,125.82,125.93,125.54,125.8,10645.0,121.5669,121.6732,121.2963,121.5476,10645.0
2023-11-27 11:30:00,125.88,125.94,125.63,125.83,17730.0,121.6248,121.6828,121.3833,121.5765,17730.0
2023-11-27 11:40:00,125.91,125.91,125.57,125.65,14640.0,121.6538,121.6538,121.3253,121.4026,14640.0
2023-11-27 11:50:00,125.63,125.74,125.31,125.42,14769.0,121.3833,121.4896,121.0741,121.1804,14769.0
2023-11-27 12:00:00,125.38,125.45,125.02,125.31,32478.0,121.1418,121.2094,120.7939,121.0741,32478.0
2023-11-27 12:10:00,125.3,125.43,125.13,125.24,27675.0,121.0645,121.1901,120.9002,121.0065,27675.0
2023-11-27 12:20:00,125.22,125.34,125.04,125.31,22587.0,120.9872,121.1031,120.8132,121.0741,22587.0
2023-11-27 12:30:00,125.34,125.72,125.31,125.54,17900.0,121.1031,121.4703,121.0741,121.2963,17900.0
2023-11-27 12:40:00,125.56,125.73,125.49,125.65,23096.0,121.3157,121.4799,121.248,121.4026,23096.0
2023-11-27 12:50:00,125.69,125.69,125.36,125.56,21810.0,121.4413,121.4413,121.1224,121.3157,21810.0
2023-11-27 13:00:00,125.52,125.71,125.46,125.56,41965.0,121.277,121.4606,121.219,121.3157,41965.0
2023-11-27 13:10:00,125.58,125.96,125.56,125.92,26692.0,121.335,121.7021,121.3157,121.6635,26692.0
2023-11-27 13:20:00,125.92,126.03,125.87,126.01,16383.0,121.6635,121.7698,121.6152,121.7505,16383.0
2023-11-27 13:30:00,126.03,126.16,125.93,126.15,14612.0,121.7698,121.8954,121.6732,121.8857,14612.0
2023-11-27 13:40:00,126.18,126.29,126.06,126.24,15060.0,121.9147,122.021,121.7988,121.9727,15060.0
2023-11-27 13:50:00,126.26,126.28,125.98,126.18,11840.0,121.992,122.0113,121.7215,121.9147,11840.0
2023-11-27 14:00:00,126.2,126.37,126.14,126.16,85559.0,121.934,122.0983,121.8761,121.8954,85559.0
2023-11-27 14:10:00,126.17,126.29,126.01,126.24,26022.0,121.905,122.021,121.7505,121.9727,26022.0
2023-11-27 14:20:00,126.22,126.53,126.22,126.45,20556.0,121.9534,122.2529,121.9534,122.1756,20556.0
2023-11-27 14:30:00,126.45,126.53,126.31,126.45,21179.0,122.1756,122.2529,122.0403,122.1756,21179.0
2023-11-27 14:40:00,126.45,126.46,126.2,126.21,23649.0,122.1756,122.1852,121.934,121.9437,23649.0
2023-11-27 14:50:00,126.2,126.2,126.06,126.13,21261.0,121.934,121.934,121.7988,121.8664,21261.0
2023-11-27 15:00:00,126.12,126.13,125.63,125.66,17348.0,121.8567,121.8664,121.3833,121.4123,17348.0
2023-11-27 15:10:00,125.7,126.03,125.67,125.98,25248.0,121.4509,121.7698,121.4219,121.7215,25248.0
2023-11-27 15:20:00,125.98,126.05,125.8,125.95,29952.0,121.7215,121.7891,121.5476,121.6925,29952.0
2023-11-27 15:30:00,125.98,126.01,125.76,125.82,32262.0,121.7215,121.7505,121.5089,121.5669,32262.0
2023-11-27 15:40:00,125.84,125.89,125.58,125.6,44022.0,121.5862,121.6345,121.335,121.3543,44022.0
2023-11-27 15:50:00,125.54,125.74,125.47,125.7,187300.0,121.2963,121.4896,121.2287,121.4509,187300.0
2023-11-28 09:30:00,125.67,125.97,125.1,125.78,64410.0,121.4219,121.7118,120.8712,121.5282,64410.0
2023-11-28 09:40:00,125.75,125.92,125.09,125.59,51616.0,121.4992,121.6635,120.8616,121.3447,51616.0
2023-11-28 09:50:00,125.64,126.23,125.34,126.23,29094.0,121.393,121.963,121.1031,121.963,29094.0
2023-11-28 10:00:00,126.28,126.56,125.81,126.45,40580.0,122.0113,122.2819,121.5572,122.1756,40580.0
2023-11-28 10:10:00,126.47,126.92,126.38,126.73,30126.0,122.1949,122.6297,122.1079,122.4461,30126.0
2023-11-28 10:20:00,126.78,127.05,126.71,126.97,26684.0,122.4944,122.7553,122.4268,122.678,26684.0
2023-11-28 10:30:00,126.97,127.09,126.83,126.96,45810.0,122.678,122.7939,122.5427,122.6683,45810.0
2023-11-28 10:40:00,127.02,127.38,126.91,127.02,29541.0,122.7263,123.0741,122.62,122.7263,29541.0
2023-11-28 10:50:00,126.97,127.56,126.96,127.51,33201.0,122.678,123.2481,122.6683,123.1997,33201.0
2023-11-28 11:00:00,127.5,127.56,126.99,127.2,22979.0,123.1901,123.2481,122.6973,122.9002,22979.0
2023-11-28 11:10:00,127.2,127.43,127.1,127.3,28768.0,122.9002,123.1225,122.8036,122.9968,28768.0
2023-11-28 11:20:00,127.27,127.74,127.27,127.6,31752.0,122.9679,123.422,122.9679,123.2867,31752.0
2023-11-28 11:30:00,127.56,127.94,127.49,127.86,29282.0,123.2481,123.6152,123.1804,123.5379,29282.0
2023-11-28 11:40:00,127.83,128.09,127.8,127.9,27093.0,123.5089,123.7601,123.4799,123.5766,27093.0
2023-11-28 11:50:00,127.91,128.0,127.8,127.93,22599.0,123.5862,123.6732,123.4799,123.6056,22599.0
2023-11-28 12:00:00,127.92,128.12,127.87,128.04,29556.0,123.5959,123.7891,123.5476,123.7118,29556.0
2023-11-28 12:10:00,128.03,128.13,127.69,127.73,31396.0,123.7022,123.7988,123.3737,123.4123,31396.0
2023-11-28 12:20:00,127.71,127.97,127.66,127.93,29167.0,123.393,123.6442,123.3447,123.6056,29167.0
2023-11-28 12:30:00,127.92,127.92,127.77,127.79,23266.0,123.5959,123.5959,123.451,123.4703,23266.0
2023-11-28 12:40:00,127.8,127.96,127.68,127.77,35414.0,123.4799,123.6345,123.364,123.451,35414.0
2023-11-28 12:50:00,127.76,127.85,127.61,127.62,38362.0,123.4413,123.5283,123.2964,123.306,38362.0
2023-11-28 13:00:00,127.61,127.69,127.28,127.5,21197.0,123.2964,123.3737,122.9775,123.1901,21197.0
2023-11-28 13:10:00,127.5,127.67,127.43,127.58,27140.0,123.1901,123.3543,123.1225,123.2674,27140.0
2023-11-28 13:20:00,127.62,127.94,127.54,127.9,21138.0,123.306,123.6152,123.2287,123.5766,21138.0
2023-11-28 13:30:00,127.91,127.94,127.63,127.69,48131.0,123.5862,123.6152,123.3157,123.3737,48131.0
2023-11-28 13:40:00,127.68,127.91,127.57,127.78,36211.0,123.364,123.5862,123.2577,123.4606,36211.0
2023-11-28 13:50:00,127.75,127.77,127.54,127.61,45509.0,123.4316,123.451,123.2287,123.2964,45509.0
2023-11-28 14:00:00,127.63,127.93,127.6,127.9,54070.0,123.3157,123.6056,123.2867,123.5766,54070.0
2023-11-28 14:10:00,127.89,128.19,127.84,127.87,51622.0,123.5669,123.8568,123.5186,123.5476,51622.0
2023-11-28 14:20:00,127.85,127.93,127.58,127.83,40633.0,123.5283,123.6056,123.2674,123.5089,40633.0
2023-11-28 14:30:00,127.84,127.98,127.82,127.96,32869.0,123.5186,123.6539,123.4993,123.6345,32869.0
2023-11-28 14:40:00,127.94,128.06,127.85,128.06,43649.0,123.6152,123.7312,123.5283,123.7312,43649.0
2023-11-28 14:50:00,128.06,128.29,127.98,128.19,52215.0,123.7312,123.9534,123.6539,123.8568,52215.0
2023-11-28 15:00:00,128.23,128.27,127.79,127.81,38971.0,123.8954,123.9341,123.4703,123.4896,38971.0
2023-11-28 15:10:00,127.81,127.82,127.37,127.43,42246.0,123.4896,123.4993,123.0645,123.1225,42246.0
2023-11-28 15:20:00,127.43,127.53,127.3,127.51,57598.0,123.1225,123.2191,122.9968,123.1997,57598.0
2023-11-28 15:30:00,127.5,127.53,127.34,127.48,73549.0,123.1901,123.2191,123.0355,123.1708,73549.0
2023-11-28 15:40:00,127.45,127.63,127.22,127.28,78752.0,123.1418,123.3157,122.9196,122.9775,78752.0
2023-11-28 15:50:00,127.3,127.52,126.88,127.5,304834.0,122.9968,123.2094,122.591,123.1901,304834.0
2023-11-29 09:30:00,127.62,130.75,127.62,130.13,160904.0,123.306,126.3302,123.306,125.7312,160904.0
2023-11-29 09:40:00,130.28,130.64,129.88,130.55,91222.0,125.8761,126.2239,125.4896,126.137,91222.0
2023-11-29 09:50:00,130.56,130.71,129.63,129.73,37776.0,126.1466,126.2916,125.2481,125.3447,37776.0
2023-11-29 10:00:00,129.77,130.07,129.23,129.29,75394.0,125.3834,125.6732,124.8616,124.9196,75394.0
2023-11-29 10:10:00,129.22,129.35,128.76,128.83,73481.0,124.8519,124.9776,124.4075,124.4751,73481.0
2023-11-29 10:20:00,128.89,129.1,128.63,128.88,42558.0,124.5331,124.736,124.2819,124.5234,42558.0
2023-11-29 10:30:00,128.89,129.47,128.87,129.42,42666.0,124.5331,125.0935,124.5138,125.0452,42666.0
2023-11-29 10:40:00,129.32,129.47,128.98,129.39,45198.0,124.9486,125.0935,124.6201,125.0162,45198.0
2023-11-29 10:50:00,129.42,129.8,129.23,129.25,30949.0,125.0452,125.4123,124.8616,124.8809,30949.0
2023-11-29 11:00:00,129.24,129.37,128.91,129.13,35920.0,124.8713,124.9969,124.5524,124.765,35920.0
2023-11-29 11:10:00,129.14,129.21,128.32,128.55,32893.0,124.7747,124.8423,123.9824,124.2046,32893.0
2023-11-29 11:20:00,128.54,128.97,128.47,128.94,46434.0,124.1949,124.6104,124.1273,124.5814,46434.0
2023-11-29 11:30:00,128.96,129.07,128.63,128.95,34510.0,124.6007,124.707,124.2819,124.5911,34510.0
2023-11-29 11:40:00,129.0,129.3,128.99,129.27,21299.0,124.6394,124.9292,124.6297,124.9003,21299.0
2023-11-29 11:50:00,129.24,129.24,129.03,129.14,16892.0,124.8713,124.8713,124.6684,124.7747,16892.0
2023-11-29 12:00:00,129.16,129.6,128.95,129.51,54504.0,124.794,125.2191,124.5911,125.1321,54504.0
2023-11-29 12:10:00,129.53,129.74,129.48,129.74,15620.0,125.1515,125.3544,125.1032,125.3544,15620.0
2023-11-29 12:20:00,129.72,129.83,129.45,129.5,20004.0,125.335,125.4413,125.0742,125.1225,20004.0
2023-11-29 12:30:00,129.55,129.55,129.28,129.41,12979.0,125.1708,125.1708,124.9099,125.0355,12979.0
2023-11-29 12:40:00,129.47,129.64,129.39,129.56,65839.0,125.0935,125.2577,125.0162,125.1805,65839.0
2023-11-29 12:50:00,129.56,129.62,129.31,129.39,17746.0,125.1805,125.2384,124.9389,125.0162,17746.0
2023-11-29 13:00:00,129.38,129.38,128.73,128.96,28974.0,125.0065,125.0065,124.3785,124.6007,28974.0
2023-11-29 13:10:00,128.95,128.95,128.52,128.55,15305.0,124.5911,124.5911,124.1756,124.2046,15305.0
2023-11-29 13:20:00,128.52,128.58,128.34,128.38,13758.0,124.1756,124.2336,124.0017,124.0403,13758.0
2023-11-29 13:30:00,128.38,128.88,128.26,128.87,26726.0,124.0403,124.5234,123.9244,124.5138,26726.0
2023-11-29 13:40:00,128.88,129.01,128.78,128.99,21169.0,124.5234,124.649,124.4268,124.6297,21169.0
2023-11-29 13:50:00,129.02,129.16,128.96,129.0,24588.0,124.6587,124.794,124.6007,124.6394,24588.0
2023-11-29 14:00:00,129.0,129.2,128.97,129.17,17252.0,124.6394,124.8326,124.6104,124.8036,17252.0
2023-11-29 14:10:00,129.15,129.16,128.93,129.0,21072.0,124.7843,124.794,124.5717,124.6394,21072.0
2023-11-29 14:20:00,128.98,129.2,128.96,129.03,26173.0,124.6201,124.8326,124.6007,124.6684,26173.0
2023-11-29 14:30:00,129.03,129.03,128.54,128.68,21541.0,124.6684,124.6684,124.1949,124.3302,21541.0
2023-11-29 14:40:00,128.65,129.02,128.63,128.85,20236.0,124.3012,124.6587,124.2819,124.4945,20236.0
2023-11-29 14:50:00,128.83,128.97,128.61,128.82,20088.0,124.4751,124.6104,124.2626,124.4655,20088.0
2023-11-29 15:00:00,128.82,128.94,128.8,128.88,22065.0,124.4655,124.5814,124.4461,124.5234,22065.0
2023-11-29 15:10:00,128.86,129.05,128.85,129.04,19169.0,124.5041,124.6877,124.4945,124.678,19169.0
2023-11-29 15:20:00,129.01,129.07,128.77,128.94,33629.0,124.649,124.707,124.4172,124.5814,33629.0
2023-11-29 15:30:00,128.94,128.94,128.62,128.8,36585.0,124.5814,124.5814,124.2722,124.4461,36585.0
2023-11-29 15:40:00,128.78,128.81,128.43,128.47,156757.0,124.4268,124.4558,124.0887,124.1273,156757.0
2023-11-29 15:50:00,128.48,129.01,128.3,128.93,482024.0,124.137,124.649,123.963,124.5717,482024.0
2023-11-30 09:30:00,129.29,129.65,128.65,129.01,60790.0,124.9196,125.2674,124.3012,124.649,60790.0
2023-11-30 09:40:00,129.0,129.41,128.43,129.2,68167.0,124.6394,125.0355,124.0887,124.8326,68167.0
2023-11-30 09:50:00,129.25,129.88,129.25,129.75,48014.0,124.8809,125.4896,124.8809,125.364,48014.0
2023-11-30 10:00:00,129.75,129.75,128.95,129.16,43863.0,125.364,125.364,124.5911,124.794,43863.0
2023-11-30 10:10:00,129.13,129.42,129.06,129.34,37481.0,124.765,125.0452,124.6974,124.9679,37481.0
2023-11-30 10:20:00,129.29,129.74,129.21,129.69,30185.0,124.9196,125.3544,124.8423,125.3061,30185.0
2023-11-30 10:30:00,129.65,129.76,129.35,129.47,20120.0,125.2674,125.3737,124.9776,125.0935,20120.0
2023-11-30 10:40:00,129.55,129.77,129.32,129.72,16198.0,125.1708,125.3834,124.9486,125.335,16198.0
2023-11-30 10:50:00,129.69,129.95,129.51,129.73,27108.0,125.3061,125.5573,125.1321,125.3447,27108.0
2023-11-30 11:00:00,129.85,130.28,129.69,130.28,35588.0,125.4607,125.8761,125.3061,125.8761,35588.0
2023-11-30 11:10:00,130.28,130.59,130.2,130.54,42314.0,125.8761,126.1756,125.7988,126.1273,42314.0
2023-11-30 11:20:00,130.49,130.86,130.35,130.62,61651.0,126.079,126.4365,125.9437,126.2046,61651.0
2023-11-30 11:30:00,130.6,130.68,130.39,130.53,28656.0,126.1853,126.2626,125.9824,126.1177,28656.0
2023-11-30 11:40:00,130.54,131.03,130.52,130.64,41339.0,126.1273,126.6008,126.108,126.2239,41339.0
2023-11-30 11:50:00,130.63,130.74,130.48,130.55,26651.0,126.2143,126.3206,126.0694,126.137,26651.0
2023-11-30 12:00:00,130.5,130.62,130.44,130.49,25287.0,126.0887,126.2046,126.0307,126.079,25287.0
2023-11-30 12:10:00,130.47,130.48,130.04,130.04,27630.0,126.0597,126.0694,125.6442,125.6442,27630.0
2023-11-30 12:20:00,130.0,130.17,129.69,129.83,27961.0,125.6056,125.7698,125.3061,125.4413,27961.0
2023-11-30 12:30:00,129.88,130.2,129.88,130.12,12321.0,125.4896,125.7988,125.4896,125.7215,12321.0
2023-11-30 12:40:00,130.13,130.54,130.03,130.5,21599.0,125.7312,126.1273,125.6346,126.0887,21599.0
2023-11-30 12:50:00,130.5,130.62,130.39,130.5,48792.0,126.0887,126.2046,125.9824,126.0887,48792.0
2023-11-30 13:00:00,130.5,130.55,130.37,130.52,42238.0,126.0887,126.137,125.9631,126.108,42238.0
2023-11-30 13:10:00,130.58,130.79,130.55,130.69,17304.0,126.166,126.3689,126.137,126.2723,17304.0
2023-11-30 13:20:00,130.66,130.84,130.56,130.66,13558.0,126.2433,126.4172,126.1466,126.2433,13558.0
2023-11-30 13:30:00,130.68,130.86,130.63,130.81,21277.0,126.2626,126.4365,126.2143,126.3882,21277.0
2023-11-30 13:40:00,130.84,130.89,130.73,130.77,19616.0,126.4172,126.4655,126.3109,126.3496,19616.0
2023-11-30 13:50:00,130.75,130.96,130.72,130.96,25348.0,126.3302,126.5331,126.3012,126.5331,25348.0
2023-11-30 14:00:00,130.96,131.1,130.75,130.76,39605.0,126.5331,126.6684,126.3302,126.3399,39605.0
2023-11-30 14:10:00,130.75,130.88,130.66,130.88,26929.0,126.3302,126.4558,126.2433,126.4558,26929.0
2023-11-30 14:20:00,130.87,131.11,130.78,130.96,42548.0,126.4462,126.6781,126.3592,126.5331,42548.0
2023-11-30 14:30:00,130.92,131.28,130.89,131.22,70738.0,126.4945,126.8423,126.4655,126.7843,70738.0
2023-11-30 14:40:00,131.25,131.45,131.22,131.25,103369.0,126.8133,127.0066,126.7843,126.8133,103369.0
2023-11-30 14:50:00,131.27,131.36,130.86,130.96,106057.0,126.8326,126.9196,126.4365,126.5331,106057.0
2023-11-30 15:00:00,130.96,131.01,130.4,130.59,109363.0,126.5331,126.5814,125.9921,126.1756,109363.0
2023-11-30 15:10:00,130.61,130.67,130.5,130.62,46550.0,126.195,126.2529,126.0887,126.2046,46550.0
2023-11-30 15:20:00,130.62,130.72,130.46,130.54,164722.0,126.2046,126.3012,126.05,126.1273,164722.0
2023-11-30 15:30:00,130.55,130.55,130.27,130.47,172913.0,126.137,126.137,125.8665,126.0597,172913.0
2023-11-30 15:40:00,130.49,130.85,130.43,130.51,195848.0,126.079,126.4268,126.021,126.0983,195848.0
2023-11-30 15:50:00,130.52,131.34,130.48,131.14,733741.0,126.108,126.9003,126.0694,126.707,733741.0
2023-12-01 09:30:00,130.67,132.19,130.29,131.24,85457.0,126.2529,127.7216,125.8858,126.8037,85457.0
2023-12-01 09:40:00,131.13,131.16,130.51,130.7,22303.0,126.6974,126.7264,126.0983,126.2819,22303.0
2023-12-01 09:50:00,130.87,131.67,130.82,131.61,23560.0,126.4462,127.2191,126.3979,127.1612,23560.0
2023-12-01 10:00:00,131.62,132.04,131.61,131.77,51820.0,127.1708,127.5766,127.1612,127.3157,51820.0
2023-12-01 10:10:00,131.72,131.9,131.19,131.9,40418.0,127.2674,127.4414,126.7554,127.4414,40418.0
2023-12-01 10:20:00,131.92,132.38,131.83,132.1,36390.0,127.4607,127.9051,127.3737,127.6346,36390.0
2023-12-01 10:30:00,132.08,133.08,132.01,133.02,62451.0,127.6153,128.5815,127.5476,128.5235,62451.0
2023-12-01 10:40:00,133.03,133.25,132.49,132.56,27855.0,128.5332,128.7457,128.0114,128.079,27855.0
2023-12-01 10:50:00,132.52,132.8,132.19,132.33,36306.0,128.0404,128.3109,127.7216,127.8568,36306.0
2023-12-01 11:00:00,132.25,132.57,132.02,132.47,28027.0,127.7795,128.0887,127.5573,127.9921,28027.0
2023-12-01 11:10:00,132.62,133.09,132.41,132.83,34249.0,128.137,128.5911,127.9341,128.3399,34249.0
2023-12-01 11:20:00,132.87,132.97,132.42,132.91,48295.0,128.3786,128.4752,127.9438,128.4172,48295.0
2023-12-01 11:30:00,132.92,133.04,132.65,132.85,16347.0,128.4269,128.5428,128.166,128.3592,16347.0
2023-12-01 11:40:00,132.83,133.34,132.82,133.3,23384.0,128.3399,128.8327,128.3303,128.794,23384.0
2023-12-01 11:50:00,133.34,133.56,133.06,133.06,32833.0,128.8327,129.0452,128.5621,128.5621,32833.0
2023-12-01 12:00:00,133.01,133.3,132.88,133.02,24258.0,128.5138,128.794,128.3882,128.5235,24258.0
2023-12-01 12:10:00,133.07,133.37,133.07,133.28,16845.0,128.5718,128.8617,128.5718,128.7747,16845.0
2023-12-01 12:20:00,133.28,133.53,133.21,133.36,21149.0,128.7747,129.0163,128.7071,128.852,21149.0
2023-12-01 12:30:00,133.31,133.71,133.26,133.58,27311.0,128.8037,129.1902,128.7554,129.0646,27311.0
2023-12-01 12:40:00,133.55,133.69,133.52,133.58,20211.0,129.0356,129.1708,129.0066,129.0646,20211.0
2023-12-01 12:50:00,133.55,133.97,133.54,133.94,25719.0,129.0356,129.4414,129.0259,129.4124,25719.0
2023-12-01 13:00:00,133.93,134.08,133.68,133.94,37290.0,129.4027,129.5477,129.1612,129.4124,37290.0
2023-12-01 13:10:00,133.94,134.16,133.87,134.16,23371.0,129.4124,129.625,129.3448,129.625,23371.0
2023-12-01 13:20:00,134.16,134.34,134.09,134.25,22907.0,129.625,129.7989,129.5573,129.7119,22907.0
2023-12-01 13:30:00,134.29,134.61,134.23,134.45,24054.0,129.7506,130.0597,129.6926,129.9052,24054.0
2023-12-01 13:40:00,134.48,134.48,134.11,134.12,25871.0,129.9341,129.9341,129.5766,129.5863,25871.0
2023-12-01 13:50:00,134.14,134.36,134.07,134.16,17980.0,129.6056,129.8182,129.538,129.625,17980.0
2023-12-01 14:00:00,134.17,134.22,133.95,133.97,22214.0,129.6346,129.6829,129.4221,129.4414,22214.0
2023-12-01 14:10:00,133.97,134.05,133.53,133.53,23355.0,129.4414,129.5187,129.0163,129.0163,23355.0
2023-12-01 14:20:00,133.51,133.56,133.19,133.36,24889.0,128.9969,129.0452,128.6877,128.852,24889.0
2023-12-01 14:30:00,133.39,133.67,133.39,133.64,17193.0,128.881,129.1515,128.881,129.1225,17193.0
2023-12-01 14:40:00,133.64,133.72,133.4,133.59,22552.0,129.1225,129.1998,128.8906,129.0742,22552.0
2023-12-01 14:50:00,133.61,133.68,133.53,133.66,16534.0,129.0935,129.1612,129.0163,129.1419,16534.0
2023-12-01 15:00:00,133.65,133.69,133.35,133.42,29951.0,129.1322,129.1708,128.8423,128.91,29951.0
2023-12-01 15:10:00,133.41,133.58,133.39,133.53,35889.0,128.9003,129.0646,128.881,129.0163,35889.0
2023-12-01 15:20:00,133.54,133.71,133.5,133.61,29311.0,129.0259,129.1902,128.9873,129.0935,29311.0
2023-12-01 15:30:00,133.61,134.08,133.61,133.9,51808.0,129.0935,129.5477,129.0935,129.3737,51808.0
2023-12-01 15:40:00,133.89,134.31,133.88,134.3,75416.0,129.3641,129.7699,129.3544,129.7602,75416.0
2023-12-01 15:50:00,134.3,134.81,134.28,134.7,267088.0,129.7602,130.253,129.7409,130.1467,267088.0
2023-12-04 09:30:00,134.46,135.38,134.12,135.05,71883.0,129.9148,130.8037,129.5863,130.4849,71883.0
2023-12-04 09:40:00,135.04,136.04,135.01,135.93,42290.0,130.4752,131.4414,130.4462,131.3351,42290.0
2023-12-04 09:50:00,135.9,136.22,135.04,135.04,50257.0,131.3061,131.6153,130.4752,130.4752,50257.0
2023-12-04 10:00:00,135.11,135.8,134.54,135.58,71999.0,130.5428,131.2095,129.9921,130.997,71999.0
2023-12-04 10:10:00,135.65,136.39,135.51,136.14,69222.0,131.0646,131.7796,130.9293,131.538,69222.0
2023-12-04 10:20:00,136.11,136.44,135.84,135.9,55659.0,131.509,131.8279,131.2482,131.3061,55659.0
2023-12-04 10:30:00,135.96,136.16,135.69,136.16,43793.0,131.3641,131.5574,131.1032,131.5574,43793.0
2023-12-04 10:40:00,136.22,136.57,136.17,136.26,39049.0,131.6153,131.9535,131.567,131.654,39049.0
2023-12-04 10:50:00,136.22,136.32,135.51,135.52,36246.0,131.6153,131.7119,130.9293,130.939,36246.0
2023-12-04 11:00:00,135.54,135.87,135.49,135.7,30473.0,130.9583,131.2772,130.91,131.1129,30473.0
2023-12-04 11:10:00,135.8,136.39,135.61,136.34,27002.0,131.2095,131.7796,131.0259,131.7313,27002.0
2023-12-04 11:20:00,136.34,136.52,136.12,136.13,40994.0,131.7313,131.9052,131.5187,131.5284,40994.0
2023-12-04 11:30:00,136.12,136.16,135.61,135.81,25895.0,131.5187,131.5574,131.0259,131.2192,25895.0
2023-12-04 11:40:00,135.83,136.08,135.62,135.65,56047.0,131.2385,131.4801,131.0356,131.0646,56047.0
2023-12-04 11:50:00,135.63,135.95,135.48,135.6,32024.0,131.0453,131.3545,130.9003,131.0163,32024.0
2023-12-04 12:00:00,135.58,135.59,135.12,135.21,20562.0,130.997,131.0066,130.5525,130.6395,20562.0
2023-12-04 12:10:00,135.23,135.31,135.09,135.15,19337.0,130.6588,130.7361,130.5235,130.5815,19337.0
2023-12-04 12:20:00,135.14,135.23,134.93,135.17,22644.0,130.5718,130.6588,130.3689,130.6008,22644.0
2023-12-04 12:30:00,135.17,135.2,134.77,135.0,15732.0,130.6008,130.6298,130.2143,130.4366,15732.0
2023-12-04 12:40:00,134.99,135.0,134.75,134.9,28051.0,130.4269,130.4366,130.195,130.3399,28051.0
2023-12-04 12:50:00,134.91,135.08,134.82,134.83,36685.0,130.3496,130.5139,130.2626,130.2723,36685.0
2023-12-04 13:00:00,134.86,134.87,134.46,134.58,45377.0,130.3013,130.311,129.9148,130.0308,45377.0
2023-12-04 13:10:00,134.63,134.97,134.52,134.91,14241.0,130.0791,130.4076,129.9728,130.3496,14241.0
2023-12-04 13:20:00,134.95,135.04,134.85,134.9,23365.0,130.3883,130.4752,130.2916,130.3399,23365.0
2023-12-04 13:30:00,134.85,135.05,134.67,135.0,20435.0,130.2916,130.4849,130.1177,130.4366,20435.0
2023-12-04 13:40:00,134.96,135.32,134.86,135.15,16485.0,130.3979,130.7457,130.3013,130.5815,16485.0
2023-12-04 13:50:00,135.21,135.21,134.98,135.15,23076.0,130.6395,130.6395,130.4172,130.5815,23076.0
2023-12-04 14:00:00,135.25,135.47,135.18,135.42,23848.0,130.6781,130.8907,130.6105,130.8424,23848.0
2023-12-04 14:10:00,135.4,135.63,135.13,135.16,19534.0,130.823,131.0453,130.5622,130.5912,19534.0
2023-12-04 14:20:00,135.16,135.23,134.91,134.98,26312.0,130.5912,130.6588,130.3496,130.4172,26312.0
2023-12-04 14:30:00,134.97,134.99,134.54,134.88,53259.0,130.4076,130.4269,129.9921,130.3206,53259.0
2023-12-04 14:40:00,134.86,135.08,134.47,134.89,25439.0,130.3013,130.5139,129.9245,130.3303,25439.0
2023-12-04 14:50:00,134.88,134.97,134.69,134.85,21287.0,130.3206,130.4076,130.137,130.2916,21287.0
2023-12-04 15:00:00,134.88,135.07,134.72,134.77,17366.0,130.3206,130.5042,130.166,130.2143,17366.0
2023-12-04 15:10:00,134.74,135.04,134.66,135.0,24026.0,130.1854,130.4752,130.1081,130.4366,24026.0
2023-12-04 15:20:00,135.06,135.15,134.66,134.66,40917.0,130.4945,130.5815,130.1081,130.1081,40917.0
2023-12-04 15:30:00,134.65,134.93,134.53,134.76,59494.0,130.0984,130.3689,129.9825,130.2047,59494.0
2023-12-04 15:40:00,134.73,134.88,134.67,134.85,58640.0,130.1757,130.3206,130.1177,130.2916,58640.0
2023-12-04 15:50:00,134.87,135.1,134.74,134.75,211225.0,130.311,130.5332,130.1854,130.195,211225.0
2023-12-05 09:30:00,135.17,135.32,134.22,134.47,56044.0,130.6008,130.7457,129.6829,129.9245,56044.0
2023-12-05 09:40:00,134.38,134.56,133.27,134.46,54608.0,129.8375,130.0114,128.765,129.9148,54608.0
2023-12-05 09:50:00,134.37,134.65,134.09,134.58,18994.0,129.8279,130.0984,129.5573,130.0308,18994.0
2023-12-05 10:00:00,134.57,134.85,134.17,134.73,32916.0,130.0211,130.2916,129.6346,130.1757,32916.0
2023-12-05 10:10:00,134.67,135.06,134.54,134.9,33863.0,130.1177,130.4945,129.9921,130.3399,33863.0
2023-12-05 10:20:00,134.87,135.26,134.83,135.04,40669.0,130.311,130.6878,130.2723,130.4752,40669.0
2023-12-05 10:30:00,135.05,135.08,134.61,134.89,41526.0,130.4849,130.5139,130.0597,130.3303,41526.0
2023-12-05 10:40:00,134.81,134.99,134.65,134.87,31723.0,130.253,130.4269,130.0984,130.311,31723.0
2023-12-05 10:50:00,134.85,135.03,134.69,134.95,22284.0,130.2916,130.4655,130.137,130.3883,22284.0
2023-12-05 11:00:00,134.91,134.95,134.47,134.5,16843.0,130.3496,130.3883,129.9245,129.9535,16843.0
2023-12-05 11:10:00,134.47,134.53,134.29,134.44,13733.0,129.9245,129.9825,129.7506,129.8955,13733.0
2023-12-05 11:20:00,134.46,134.68,134.31,134.63,22595.0,129.9148,130.1274,129.7699,130.0791,22595.0
2023-12-05 11:30:00,134.63,134.85,134.56,134.8,23972.0,130.0791,130.2916,130.0114,130.2433,23972.0
2023-12-05 11:40:00,134.79,135.07,134.75,135.04,19875.0,130.2337,130.5042,130.195,130.4752,19875.0
2023-12-05 11:50:00,135.03,135.08,134.79,134.91,22100.0,130.4655,130.5139,130.2337,130.3496,22100.0
2023-12-05 12:00:00,134.91,134.96,134.45,134.47,20759.0,130.3496,130.3979,129.9052,129.9245,20759.0
2023-12-05 12:10:00,134.49,134.62,134.4,134.4,20436.0,129.9438,130.0694,129.8568,129.8568,20436.0
2023-12-05 12:20:00,134.41,134.58,134.28,134.36,20195.0,129.8665,130.0308,129.7409,129.8182,20195.0
2023-12-05 12:30:00,134.34,134.36,133.99,133.99,17688.0,129.7989,129.8182,129.4607,129.4607,17688.0
2023-12-05 12:40:00,134.0,134.15,133.75,134.15,32857.0,129.4704,129.6153,129.2288,129.6153,32857.0
2023-12-05 12:50:00,134.11,134.13,133.84,134.08,19559.0,129.5766,129.596,129.3158,129.5477,19559.0
2023-12-05 13:00:00,134.08,134.08,133.69,133.79,14934.0,129.5477,129.5477,129.1708,129.2675,14934.0
2023-12-05 13:10:00,133.82,134.19,133.78,134.11,12006.0,129.2965,129.6539,129.2578,129.5766,12006.0
2023-12-05 13:20:00,134.06,134.16,133.99,134.01,21107.0,129.5283,129.625,129.4607,129.48,21107.0
2023-12-05 13:30:00,134.02,134.08,133.86,133.92,12431.0,129.4897,129.5477,129.3351,129.3931,12431.0
2023-12-05 13:40:00,133.91,134.09,133.86,134.03,15400.0,129.3834,129.5573,129.3351,129.4994,15400.0
2023-12-05 13:50:00,133.98,134.26,133.96,134.03,16147.0,129.451,129.7216,129.4317,129.4994,16147.0
2023-12-05 14:00:00,134.03,134.03,133.73,133.74,14772.0,129.4994,129.4994,129.2095,129.2192,14772.0
2023-12-05 14:10:00,133.75,133.8,133.25,133.3,44715.0,129.2288,129.2771,128.7457,128.794,44715.0
2023-12-05 14:20:00,133.28,133.6,133.27,133.33,21750.0,128.7747,129.0839,128.765,128.823,21750.0
2023-12-05 14:30:00,133.35,133.39,133.02,133.03,18945.0,128.8423,128.881,128.5235,128.5332,18945.0
2023-12-05 14:40:00,133.04,133.35,132.94,133.34,30432.0,128.5428,128.8423,128.4462,128.8327,30432.0
2023-12-05 14:50:00,133.32,133.63,133.2,133.51,27511.0,128.8134,129.1129,128.6974,128.9969,27511.0
2023-12-05 15:00:00,133.48,133.57,133.28,133.31,27207.0,128.9679,129.0549,128.7747,128.8037,27207.0
2023-12-05 15:10:00,133.33,133.5,133.22,133.46,46375.0,128.823,128.9873,128.7167,128.9486,46375.0
2023-12-05 15:20:00,133.48,133.49,133.04,133.18,43190.0,128.9679,128.9776,128.5428,128.6781,43190.0
2023-12-05 15:30:00,133.18,133.25,133.04,133.14,51155.0,128.6781,128.7457,128.5428,128.6394,51155.0
2023-12-05 15:40:00,133.11,133.28,133.05,133.25,53848.0,128.6105,128.7747,128.5525,128.7457,53848.0
2023-12-05 15:50:00,133.28,133.47,133.2,133.36,143019.0,128.7747,128.9583,128.6974,128.852,143019.0
2023-12-06 09:30:00,133.79,134.36,132.5,133.14,74188.0,129.2675,129.8182,128.0211,128.6394,74188.0
2023-12-06 09:40:00,133.12,133.28,132.02,132.43,76610.0,128.6201,128.7747,127.5573,127.9534,76610.0
2023-12-06 09:50:00,132.43,132.78,132.06,132.51,99364.0,127.9534,128.2916,127.5959,128.0307,99364.0
2023-12-06 10:00:00,132.46,132.62,131.92,132.21,116614.0,127.9824,128.137,127.4607,127.7409,116614.0
2023-12-06 10:10:00,132.26,133.41,132.19,133.19,110830.0,127.7892,128.9003,127.7216,128.6877,110830.0
2023-12-06 10:20:00,133.14,133.31,132.98,133.17,87042.0,128.6394,128.8037,128.4848,128.6684,87042.0
2023-12-06 10:30:00,133.2,133.49,132.99,133.33,143397.0,128.6974,128.9776,128.4945,128.823,143397.0
2023-12-06 10:40:00,133.31,133.78,133.27,133.78,68463.0,128.8037,129.2578,128.765,129.2578,68463.0
2023-12-06 10:50:00,133.7,134.1,133.7,133.89,61130.0,129.1805,129.567,129.1805,129.3641,61130.0
2023-12-06 11:00:00,133.91,134.0,133.58,133.6,51026.0,129.3834,129.4704,129.0646,129.0839,51026.0
2023-12-06 11:10:00,133.63,134.18,133.54,134.06,62485.0,129.1129,129.6443,129.0259,129.5283,62485.0
2023-12-06 11:20:00,134.06,134.73,134.02,134.59,37040.0,129.5283,130.1757,129.4897,130.0404,37040.0
2023-12-06 11:30:00,134.57,134.73,134.33,134.69,41257.0,130.0211,130.1757,129.7892,130.137,41257.0
2023-12-06 11:40:00,134.67,135.16,134.66,134.89,64381.0,130.1177,130.5912,130.1081,130.3303,64381.0
2023-12-06 11:50:00,134.87,135.22,134.87,135.0,39006.0,130.311,130.6491,130.311,130.4366,39006.0
2023-12-06 12:00:00,135.01,135.01,134.51,134.79,38043.0,130.4462,130.4462,129.9631,130.2337,38043.0
2023-12-06 12:10:00,134.79,134.8,134.52,134.53,29563.0,130.2337,130.2433,129.9728,129.9825,29563.0
2023-12-06 12:20:00,134.52,135.01,134.51,134.99,50042.0,129.9728,130.4462,129.9631,130.4269,50042.0
2023-12-06 12:30:00,134.98,135.04,134.82,135.01,29479.0,130.4172,130.4752,130.2626,130.4462,29479.0
2023-12-06 12:40:00,134.98,135.07,134.65,134.7,24168.0,130.4172,130.5042,130.0984,130.1467,24168.0
2023-12-06 12:50:00,134.67,134.67,134.44,134.53,37494.0,130.1177,130.1177,129.8955,129.9825,37494.0
2023-12-06 13:00:00,134.57,134.79,134.51,134.56,21949.0,130.0211,130.2337,129.9631,130.0114,21949.0
2023-12-06 13:10:00,134.53,134.58,134.05,134.28,41902.0,129.9825,130.0308,129.5187,129.7409,41902.0
2023-12-06 13:20:00,134.26,134.7,134.13,134.63,26075.0,129.7216,130.1467,129.596,130.0791,26075.0
2023-12-06 13:30:00,134.62,134.72,134.31,134.42,34349.0,130.0694,130.166,129.7699,129.8762,34349.0
2023-12-06 13:40:00,134.4,134.45,134.1,134.12,23958.0,129.8568,129.9052,129.567,129.5863,23958.0
2023-12-06 13:50:00,134.11,134.58,134.07,134.44,81394.0,129.5766,130.0308,129.538,129.8955,81394.0
2023-12-06 14:00:00,134.46,134.6,134.34,134.37,56874.0,129.9148,130.0501,129.7989,129.8279,56874.0
2023-12-06 14:10:00,134.34,134.39,134.18,134.27,49950.0,129.7989,129.8472,129.6443,129.7312,49950.0
2023-12-06 14:20:00,134.28,134.53,134.03,134.05,65990.0,129.7409,129.9825,129.4994,129.5187,65990.0
2023-12-06 14:30:00,134.02,134.02,133.74,133.76,56190.0,129.4897,129.4897,129.2192,129.2385,56190.0
2023-12-06 14:40:00,133.72,134.18,133.67,134.06,67570.0,129.1998,129.6443,129.1515,129.5283,67570.0
2023-12-06 14:50:00,134.06,134.2,133.81,133.83,62293.0,129.5283,129.6636,129.2868,129.3061,62293.0
2023-12-06 15:00:00,133.81,133.92,133.55,133.78,69532.0,129.2868,129.3931,129.0356,129.2578,69532.0
2023-12-06 15:10:00,133.78,133.83,133.53,133.67,74833.0,129.2578,129.3061,129.0163,129.1515,74833.0
2023-12-06 15:20:00,133.67,133.97,133.61,133.92,114722.0,129.1515,129.4414,129.0935,129.3931,114722.0
2023-12-06 15:30:00,133.92,134.04,133.79,133.94,97989.0,129.3931,129.509,129.2675,129.4124,97989.0
2023-12-06 15:40:00,133.92,133.94,133.72,133.79,99237.0,129.3931,129.4124,129.1998,129.2675,99237.0
2023-12-06 15:50:00,133.78,134.16,133.78,133.96,321280.0,129.2578,129.625,129.2578,129.4317,321280.0
2023-12-07 09:30:00,139.19,139.79,136.13,137.65,481021.0,134.4849,135.0646,131.5284,132.997,481021.0
2023-12-07 09:40:00,137.72,137.83,135.5,135.86,205667.0,133.0646,133.1709,130.9197,131.2675,205667.0
2023-12-07 09:50:00,135.85,136.1,133.8,134.56,268373.0,131.2578,131.4994,129.2771,130.0114,268373.0
2023-12-07 10:00:00,134.56,134.86,131.98,132.06,274170.0,130.0114,130.3013,127.5186,127.5959,274170.0
2023-12-07 10:10:00,132.05,134.9,131.51,134.86,370318.0,127.5863,130.3399,127.0645,130.3013,370318.0
2023-12-07 10:20:00,134.84,137.19,134.69,136.55,307125.0,130.282,132.5525,130.137,131.9342,307125.0
2023-12-07 10:30:00,136.45,136.72,134.58,135.1,168642.0,131.8375,132.0984,130.0308,130.5332,168642.0
2023-12-07 10:40:00,134.97,135.04,133.32,133.34,218138.0,130.4076,130.4752,128.8134,128.8327,218138.0
2023-12-07 10:50:00,133.34,133.66,132.87,133.21,141163.0,128.8327,129.1419,128.3786,128.7071,141163.0
2023-12-07 11:00:00,133.24,133.42,131.81,131.89,117084.0,128.7361,128.91,127.3544,127.4317,117084.0
2023-12-07 11:10:00,131.89,132.07,130.74,130.92,178722.0,127.4317,127.6056,126.3206,126.4945,178722.0
2023-12-07 11:20:00,130.96,131.7,130.96,131.35,103139.0,126.5331,127.2481,126.5331,126.9099,103139.0
2023-12-07 11:30:00,131.42,133.11,131.36,133.07,110555.0,126.9776,128.6105,126.9196,128.5718,110555.0
2023-12-07 11:40:00,133.08,133.38,132.79,133.24,235910.0,128.5815,128.8713,128.3013,128.7361,235910.0
2023-12-07 11:50:00,133.22,133.36,132.8,132.99,74053.0,128.7167,128.852,128.3109,128.4945,74053.0
2023-12-07 12:00:00,132.98,133.78,132.89,133.61,68379.0,128.4848,129.2578,128.3979,129.0935,68379.0
2023-12-07 12:10:00,133.59,133.9,132.85,133.02,81043.0,129.0742,129.3737,128.3592,128.5235,81043.0
2023-12-07 12:20:00,133.02,133.55,132.9,133.53,65155.0,128.5235,129.0356,128.4076,129.0163,65155.0
2023-12-07 12:30:00,133.54,133.54,133.13,133.21,37003.0,129.0259,129.0259,128.6298,128.7071,37003.0
2023-12-07 12:40:00,133.19,133.93,133.1,133.91,75840.0,128.6877,129.4027,128.6008,129.3834,75840.0
2023-12-07 12:50:00,133.95,134.28,133.71,133.79,42341.0,129.4221,129.7409,129.1902,129.2675,42341.0
2023-12-07 13:00:00,133.83,134.3,133.83,134.21,47001.0,129.3061,129.7602,129.3061,129.6733,47001.0
2023-12-07 13:10:00,134.2,134.33,133.53,133.67,39806.0,129.6636,129.7892,129.0163,129.1515,39806.0
2023-12-07 13:20:00,133.63,133.68,133.24,133.25,42859.0,129.1129,129.1612,128.7361,128.7457,42859.0
2023-12-07 13:30:00,133.25,133.54,132.43,132.46,94932.0,128.7457,129.0259,127.9534,127.9824,94932.0
2023-12-07 13:40:00,132.55,132.9,132.34,132.85,96198.0,128.0694,128.4076,127.8665,128.3592,96198.0
2023-12-07 13:50:00,132.87,133.44,132.85,133.44,70674.0,128.3786,128.9293,128.3592,128.9293,70674.0
2023-12-07 14:00:00,133.4,133.65,133.11,133.16,55270.0,128.8906,129.1322,128.6105,128.6588,55270.0
2023-12-07 14:10:00,133.16,133.56,133.15,133.56,50519.0,128.6588,129.0452,128.6491,129.0452,50519.0
2023-12-07 14:20:00,133.52,133.53,133.09,133.26,40447.0,129.0066,129.0163,128.5911,128.7554,40447.0
2023-12-07 14:30:00,133.27,133.83,133.25,133.63,62266.0,128.765,129.3061,128.7457,129.1129,62266.0
2023-12-07 14:40:00,133.61,133.69,133.17,133.42,40557.0,129.0935,129.1708,128.6684,128.91,40557.0
2023-12-07 14:50:00,133.43,133.82,133.21,133.81,60269.0,128.9196,129.2965,128.7071,129.2868,60269.0
2023-12-07 15:00:00,133.82,134.2,133.73,134.0,86248.0,129.2965,129.6636,129.2095,129.4704,86248.0
2023-12-07 15:10:00,134.03,134.15,133.68,133.69,62599.0,129.4994,129.6153,129.1612,129.1708,62599.0
2023-12-07 15:20:00,133.64,133.81,133.45,133.59,111580.0,129.1225,129.2868,128.939,129.0742,111580.0
2023-12-07 15:30:00,133.6,133.72,132.6,132.6,146763.0,129.0839,129.1998,128.1177,128.1177,146763.0
2023-12-07 15:40:00,132.64,132.82,132.01,132.01,138315.0,128.1563,128.3303,127.5476,127.5476,138315.0
2023-12-07 15:50:00,132.0,132.48,131.74,132.27,461255.0,127.538,128.0017,127.2868,127.7988,461255.0
2023-12-08 09:30:00,133.01,134.95,132.6,134.28,119872.0,128.5138,130.3883,128.1177,129.7409,119872.0
2023-12-08 09:40:00,134.34,135.13,134.0,134.44,80863.0,129.7989,130.5622,129.4704,129.8955,80863.0
2023-12-08 09:50:00,134.44,134.49,131.77,131.95,116711.0,129.8955,129.9438,127.3157,127.4897,116711.0
2023-12-08 10:00:00,132.06,132.16,129.12,129.37,297274.0,127.5959,127.6926,124.7553,124.9969,297274.0
2023-12-08 10:10:00,129.32,130.8,129.29,130.8,216526.0,124.9486,126.3785,124.9196,126.3785,216526.0
2023-12-08 10:20:00,130.79,131.35,130.3,131.2,103455.0,126.3689,126.9099,125.8954,126.765,103455.0
2023-12-08 10:30:00,131.22,131.47,130.59,130.84,163038.0,126.7843,127.0259,126.1756,126.4172,163038.0
2023-12-08 10:40:00,130.84,131.24,129.83,129.88,75408.0,126.4172,126.8037,125.4413,125.4896,75408.0
2023-12-08 10:50:00,129.88,130.08,129.45,129.81,59375.0,125.4896,125.6829,125.0742,125.422,59375.0
2023-12-08 11:00:00,129.82,130.22,129.64,129.81,44717.0,125.4317,125.8181,125.2577,125.422,44717.0
2023-12-08 11:10:00,129.84,129.88,127.87,127.95,156986.0,125.451,125.4896,123.5476,123.6249,156986.0
2023-12-08 11:20:00,127.89,128.46,127.49,128.45,133928.0,123.5669,124.1176,123.1804,124.108,133928.0
2023-12-08 11:30:00,128.46,128.79,128.15,128.24,97794.0,124.1176,124.4365,123.8181,123.9051,97794.0
2023-12-08 11:40:00,128.21,128.44,128.0,128.22,74366.0,123.8761,124.0983,123.6732,123.8857,74366.0
2023-12-08 11:50:00,128.21,128.25,127.57,127.74,56272.0,123.8761,123.9147,123.2577,123.422,56272.0
2023-12-08 12:00:00,127.75,127.86,127.52,127.54,59308.0,123.4316,123.5379,123.2094,123.2287,59308.0
2023-12-08 12:10:00,127.54,127.75,126.97,127.45,100185.0,123.2287,123.4316,122.678,123.1418,100185.0
2023-12-08 12:20:00,127.39,127.98,127.31,127.32,63043.0,123.0838,123.6539,123.0065,123.0162,63043.0
2023-12-08 12:30:00,127.36,127.41,126.86,127.14,68596.0,123.0548,123.1031,122.5717,122.8423,68596.0
2023-12-08 12:40:00,127.16,127.32,126.27,126.31,123549.0,122.8616,123.0162,122.0017,122.0403,123549.0
2023-12-08 12:50:00,126.32,126.62,126.2,126.25,88641.0,122.05,122.3398,121.934,121.9823,88641.0
2023-12-08 13:00:00,126.22,126.5,125.78,125.81,93079.0,121.9534,122.2239,121.5282,121.5572,93079.0
2023-12-08 13:10:00,125.83,126.56,125.82,126.33,82421.0,121.5765,122.2819,121.5669,122.0596,82421.0
2023-12-08 13:20:00,126.31,126.4,125.8,126.07,97873.0,122.0403,122.1273,121.5476,121.8084,97873.0
2023-12-08 13:30:00,126.11,126.43,125.89,126.34,87861.0,121.8471,122.1563,121.6345,122.0693,87861.0
2023-12-08 13:40:00,126.32,126.34,126.01,126.17,110649.0,122.05,122.0693,121.7505,121.905,110649.0
2023-12-08 13:50:00,126.19,127.1,126.18,126.83,94333.0,121.9244,122.8036,121.9147,122.5427,94333.0
2023-12-08 14:00:00,126.79,127.12,126.71,126.92,71660.0,122.5041,122.8229,122.4268,122.6297,71660.0
2023-12-08 14:10:00,126.91,126.98,126.67,126.83,59184.0,122.62,122.6877,122.3881,122.5427,59184.0
2023-12-08 14:20:00,126.83,127.02,126.67,126.8,111915.0,122.5427,122.7263,122.3881,122.5137,111915.0
2023-12-08 14:30:00,126.82,127.72,126.81,127.37,112288.0,122.5331,123.4027,122.5234,123.0645,112288.0
2023-12-08 14:40:00,127.42,127.58,127.11,127.25,59783.0,123.1128,123.2674,122.8133,122.9485,59783.0
2023-12-08 14:50:00,127.21,127.27,126.81,126.86,69622.0,122.9099,122.9679,122.5234,122.5717,69622.0
2023-12-08 15:00:00,126.86,127.21,126.82,127.1,80263.0,122.5717,122.9099,122.5331,122.8036,80263.0
2023-12-08 15:10:00,127.1,127.45,126.92,127.39,82928.0,122.8036,123.1418,122.6297,123.0838,82928.0
2023-12-08 15:20:00,127.4,127.41,126.85,126.89,106227.0,123.0935,123.1031,122.5621,122.6007,106227.0
2023-12-08 15:30:00,126.86,127.1,126.66,126.91,127556.0,122.5717,122.8036,122.3785,122.62,127556.0
2023-12-08 15:40:00,126.9,127.31,126.83,127.12,140619.0,122.6104,123.0065,122.5427,122.8229,140619.0
2023-12-08 15:50:00,127.11,127.39,126.92,127.18,523979.0,122.8133,123.0838,122.6297,122.8809,523979.0
2023-12-11 09:30:00,128.14,130.1,128.14,128.66,167403.0,123.8085,125.7022,123.8085,124.3109,167403.0
2023-12-11 09:40:00,128.78,129.07,127.79,127.89,81586.0,124.4268,124.707,123.4703,123.5669,81586.0
2023-12-11 09:50:00,127.92,127.99,127.12,127.54,57217.0,123.5959,123.6635,122.8229,123.2287,57217.0
2023-12-11 10:00:00,127.41,127.57,126.35,126.54,54739.0,123.1031,123.2577,122.079,122.2625,54739.0
2023-12-11 10:10:00,126.5,127.03,126.25,126.97,57232.0,122.2239,122.736,121.9823,122.678,57232.0
2023-12-11 10:20:00,126.97,127.12,126.24,126.52,50375.0,122.678,122.8229,121.9727,122.2432,50375.0
2023-12-11 10:30:00,126.54,126.73,125.66,125.89,80394.0,122.2625,122.4461,121.4123,121.6345,80394.0
2023-12-11 10:40:00,125.92,125.92,125.09,125.17,66705.0,121.6635,121.6635,120.8616,120.9388,66705.0
2023-12-11 10:50:00,125.19,125.59,124.88,125.57,69222.0,120.9582,121.3447,120.6587,121.3253,69222.0
2023-12-11 11:00:00,125.49,125.67,125.13,125.31,68172.0,121.248,121.4219,120.9002,121.0741,68172.0
2023-12-11 11:10:00,125.33,125.49,124.94,125.09,55499.0,121.0934,121.248,120.7166,120.8616,55499.0
2023-12-11 11:20:00,125.09,125.14,124.46,124.53,69757.0,120.8616,120.9099,120.2528,120.3205,69757.0
2023-12-11 11:30:00,124.52,125.06,124.51,124.96,48049.0,120.3108,120.8326,120.3012,120.7359,48049.0
2023-12-11 11:40:00,124.93,125.18,124.51,124.57,54114.0,120.707,120.9485,120.3012,120.3591,54114.0
2023-12-11 11:50:00,124.55,125.1,124.5,124.97,40096.0,120.3398,120.8712,120.2915,120.7456,40096.0
2023-12-11 12:00:00,124.96,125.03,124.66,124.7,41367.0,120.7359,120.8036,120.4461,120.4847,41367.0
2023-12-11 12:10:00,124.72,124.88,124.65,124.7,52470.0,120.5041,120.6587,120.4364,120.4847,52470.0
2023-12-11 12:20:00,124.72,124.82,124.45,124.55,47032.0,120.5041,120.6007,120.2432,120.3398,47032.0
2023-12-11 12:30:00,124.54,124.54,124.15,124.18,38048.0,120.3301,120.3301,119.9533,119.9823,38048.0
2023-12-11 12:40:00,124.17,124.45,123.96,123.96,55401.0,119.9727,120.2432,119.7698,119.7698,55401.0
2023-12-11 12:50:00,123.97,124.03,123.77,123.9,49614.0,119.7794,119.8374,119.5862,119.7118,49614.0
2023-12-11 13:00:00,123.91,124.22,123.71,123.72,40179.0,119.7214,120.021,119.5282,119.5379,40179.0
2023-12-11 13:10:00,123.75,124.12,123.66,124.1,35272.0,119.5668,119.9243,119.4799,119.905,35272.0
2023-12-11 13:20:00,124.12,124.45,124.09,124.38,28590.0,119.9243,120.2432,119.8954,120.1756,28590.0
2023-12-11 13:30:00,124.36,124.89,124.16,124.56,36183.0,120.1562,120.6683,119.963,120.3495,36183.0
2023-12-11 13:40:00,124.59,124.79,124.29,124.7,36769.0,120.3785,120.5717,120.0886,120.4847,36769.0
2023-12-11 13:50:00,124.66,124.9,124.56,124.9,37580.0,120.4461,120.678,120.3495,120.678,37580.0
2023-12-11 14:00:00,124.9,124.9,124.38,124.42,54294.0,120.678,120.678,120.1756,120.2142,54294.0
2023-12-11 14:10:00,124.44,124.71,124.37,124.58,33548.0,120.2335,120.4944,120.1659,120.3688,33548.0
2023-12-11 14:20:00,124.57,124.67,124.28,124.32,44917.0,120.3591,120.4558,120.0789,120.1176,44917.0
2023-12-11 14:30:00,124.31,124.41,124.17,124.35,58991.0,120.1079,120.2045,119.9727,120.1466,58991.0
2023-12-11 14:40:00,124.35,124.48,124.19,124.48,49669.0,120.1466,120.2722,119.992,120.2722,49669.0
2023-12-11 14:50:00,124.48,124.56,124.32,124.43,37574.0,120.2722,120.3495,120.1176,120.2239,37574.0
2023-12-11 15:00:00,124.4,124.73,124.23,124.69,46205.0,120.1949,120.5137,120.0306,120.4751,46205.0
2023-12-11 15:10:00,124.66,125.3,124.64,125.23,48633.0,120.4461,121.0645,120.4268,120.9968,48633.0
2023-12-11 15:20:00,125.25,125.55,125.2,125.39,59590.0,121.0161,121.306,120.9678,121.1514,59590.0
2023-12-11 15:30:00,125.4,125.4,125.05,125.25,55585.0,121.1611,121.1611,120.8229,121.0161,55585.0
2023-12-11 15:40:00,125.28,125.49,125.18,125.36,85791.0,121.0451,121.248,120.9485,121.1224,85791.0
2023-12-11 15:50:00,125.36,125.86,125.29,125.8,253332.0,121.1224,121.6055,121.0548,121.5476,253332.0
2023-12-12 09:30:00,125.66,125.66,123.13,123.2,95426.0,121.4123,121.4123,118.9678,119.0354,95426.0
2023-12-12 09:40:00,123.28,124.59,123.18,124.23,65729.0,119.1127,120.3785,119.0161,120.0306,65729.0
2023-12-12 09:50:00,124.31,124.69,124.15,124.18,36195.0,120.1079,120.4751,119.9533,119.9823,36195.0
2023-12-12 10:00:00,124.18,124.35,123.62,124.29,51322.0,119.9823,120.1466,119.4412,120.0886,51322.0
2023-12-12 10:10:00,124.36,124.38,123.73,123.85,17890.0,120.1562,120.1756,119.5475,119.6635,17890.0
2023-12-12 10:20:00,123.89,124.56,123.88,124.25,19025.0,119.7021,120.3495,119.6925,120.0499,19025.0
2023-12-12 10:30:00,124.23,124.34,124.07,124.07,13704.0,120.0306,120.1369,119.876,119.876,13704.0
2023-12-12 10:40:00,124.06,124.57,124.05,124.46,20429.0,119.8664,120.3591,119.8567,120.2528,20429.0
2023-12-12 10:50:00,124.45,124.81,124.27,124.69,23250.0,120.2432,120.591,120.0693,120.4751,23250.0
2023-12-12 11:00:00,124.7,124.76,123.87,123.9,48816.0,120.4847,120.5427,119.6828,119.7118,48816.0
2023-12-12 11:10:00,123.86,123.92,123.37,123.39,45099.0,119.6731,119.7311,119.1997,119.219,45099.0
2023-12-12 11:20:00,123.38,123.76,123.35,123.42,69223.0,119.2094,119.5765,119.1804,119.248,69223.0
2023-12-12 11:30:00,123.4,123.77,123.27,123.7,47391.0,119.2287,119.5862,119.1031,119.5185,47391.0
2023-12-12 11:40:00,123.72,123.98,123.63,123.88,48420.0,119.5379,119.7891,119.4509,119.6925,48420.0
2023-12-12 11:50:00,123.91,123.94,123.63,123.78,30837.0,119.7214,119.7504,119.4509,119.5958,30837.0
2023-12-12 12:00:00,123.74,123.96,123.64,123.76,22017.0,119.5572,119.7698,119.4606,119.5765,22017.0
2023-12-12 12:10:00,123.76,124.09,123.69,123.95,18358.0,119.5765,119.8954,119.5089,119.7601,18358.0
2023-12-12 12:20:00,124.01,124.36,124.0,124.22,21566.0,119.8181,120.1562,119.8084,120.021,21566.0
2023-12-12 12:30:00,124.21,124.22,124.01,124.01,15731.0,120.0113,120.021,119.8181,119.8181,15731.0
2023-12-12 12:40:00,124.05,124.17,123.87,124.12,59829.0,119.8567,119.9727,119.6828,119.9243,59829.0
2023-12-12 12:50:00,124.11,124.15,123.59,123.59,28560.0,119.9147,119.9533,119.4123,119.4123,28560.0
2023-12-12 13:00:00,123.54,123.56,123.06,123.09,32133.0,119.3639,119.3833,118.9002,118.9292,32133.0
2023-12-12 13:10:00,123.08,123.33,122.96,123.18,33432.0,118.9195,119.161,118.8036,119.0161,33432.0
2023-12-12 13:20:00,123.18,123.24,123.03,123.06,16175.0,119.0161,119.0741,118.8712,118.9002,16175.0
2023-12-12 13:30:00,123.06,123.08,122.8,123.04,38677.0,118.9002,118.9195,118.649,118.8809,38677.0
2023-12-12 13:40:00,123.01,123.16,122.79,122.86,23229.0,118.8519,118.9968,118.6393,118.7069,23229.0
2023-12-12 13:50:00,122.84,122.9,122.66,122.67,23514.0,118.6876,118.7456,118.5137,118.5234,23514.0
2023-12-12 14:00:00,122.66,122.92,122.64,122.8,27261.0,118.5137,118.7649,118.4944,118.649,27261.0
2023-12-12 14:10:00,122.82,123.05,122.81,123.0,27507.0,118.6683,118.8905,118.6586,118.8422,27507.0
2023-12-12 14:20:00,123.0,123.33,122.98,123.29,21411.0,118.8422,119.161,118.8229,119.1224,21411.0
2023-12-12 14:30:00,123.27,123.28,123.04,123.14,22200.0,119.1031,119.1127,118.8809,118.9775,22200.0
2023-12-12 14:40:00,123.15,123.26,123.0,123.2,19340.0,118.9871,119.0934,118.8422,119.0354,19340.0
2023-12-12 14:50:00,123.21,123.31,123.21,123.25,15106.0,119.0451,119.1417,119.0451,119.0838,15106.0
2023-12-12 15:00:00,123.22,123.48,123.13,123.48,22270.0,119.0548,119.306,118.9678,119.306,22270.0
2023-12-12 15:10:00,123.48,123.91,123.44,123.73,35983.0,119.306,119.7214,119.2673,119.5475,35983.0
2023-12-12 15:20:00,123.75,123.81,123.63,123.77,36982.0,119.5668,119.6248,119.4509,119.5862,36982.0
2023-12-12 15:30:00,123.74,123.83,123.64,123.71,52338.0,119.5572,119.6441,119.4606,119.5282,52338.0
2023-12-12 15:40:00,123.71,123.86,123.65,123.71,57545.0,119.5282,119.6731,119.4702,119.5282,57545.0
2023-12-12 15:50:00,123.69,124.1,123.65,124.05,176263.0,119.5089,119.905,119.4702,119.8567,176263.0
2023-12-13 09:30:00,123.61,123.61,122.5,123.5,55374.0,119.4316,119.4316,118.3591,119.3253,55374.0
2023-12-13 09:40:00,123.61,124.95,123.44,124.81,49838.0,119.4316,120.7263,119.2673,120.591,49838.0
2023-12-13 09:50:00,124.84,124.86,124.28,124.38,37732.0,120.62,120.6393,120.0789,120.1756,37732.0
2023-12-13 10:00:00,124.37,124.75,124.37,124.63,29046.0,120.1659,120.533,120.1659,120.4171,29046.0
2023-12-13 10:10:00,124.58,125.16,124.57,125.16,41751.0,120.3688,120.9292,120.3591,120.9292,41751.0
2023-12-13 10:20:00,125.11,125.49,125.01,125.49,55646.0,120.8809,121.248,120.7843,121.248,55646.0
2023-12-13 10:30:00,125.45,125.48,125.02,125.16,29421.0,121.2094,121.2384,120.7939,120.9292,29421.0
2023-12-13 10:40:00,125.17,125.38,125.07,125.25,12029.0,120.9388,121.1418,120.8422,121.0161,12029.0
2023-12-13 10:50:00,125.28,125.31,125.08,125.14,9975.0,121.0451,121.0741,120.8519,120.9099,9975.0
2023-12-13 11:00:00,125.14,125.38,124.99,125.1,20772.0,120.9099,121.1418,120.7649,120.8712,20772.0
2023-12-13 11:10:00,125.1,125.19,124.87,124.95,11822.0,120.8712,120.9582,120.649,120.7263,11822.0
2023-12-13 11:20:00,124.98,124.98,124.62,124.66,13567.0,120.7553,120.7553,120.4074,120.4461,13567.0
2023-12-13 11:30:00,124.63,124.92,124.5,124.84,15489.0,120.4171,120.6973,120.2915,120.62,15489.0
2023-12-13 11:40:00,124.81,124.85,124.69,124.81,12809.0,120.591,120.6297,120.4751,120.591,12809.0
2023-12-13 11:50:00,124.81,125.0,124.75,125.0,34547.0,120.591,120.7746,120.533,120.7746,34547.0
2023-12-13 12:00:00,125.0,125.24,124.88,125.2,25637.0,120.7746,121.0065,120.6587,120.9678,25637.0
2023-12-13 12:10:00,125.21,125.21,124.99,125.02,14655.0,120.9775,120.9775,120.7649,120.7939,14655.0
2023-12-13 12:20:00,125.05,125.49,125.02,125.44,37001.0,120.8229,121.248,120.7939,121.1997,37001.0
2023-12-13 12:30:00,125.48,125.75,125.45,125.75,25100.0,121.2384,121.4992,121.2094,121.4992,25100.0
2023-12-13 12:40:00,125.75,125.88,125.62,125.63,13726.0,121.4992,121.6248,121.3736,121.3833,13726.0
2023-12-13 12:50:00,125.7,125.94,125.68,125.91,17266.0,121.4509,121.6828,121.4316,121.6538,17266.0
2023-12-13 13:00:00,125.89,126.05,125.88,126.0,14729.0,121.6345,121.7891,121.6248,121.7408,14729.0
2023-12-13 13:10:00,126.03,126.13,125.98,126.11,19268.0,121.7698,121.8664,121.7215,121.8471,19268.0
2023-12-13 13:20:00,126.1,126.26,126.04,126.26,11188.0,121.8374,121.992,121.7794,121.992,11188.0
2023-12-13 13:30:00,126.27,126.28,126.15,126.25,24292.0,122.0017,122.0113,121.8857,121.9823,24292.0
2023-12-13 13:40:00,126.28,126.42,126.21,126.38,25829.0,122.0113,122.1466,121.9437,122.1079,25829.0
2023-12-13 13:50:00,126.35,126.37,126.14,126.2,20159.0,122.079,122.0983,121.8761,121.934,20159.0
2023-12-13 14:00:00,126.24,127.11,126.23,127.05,62919.0,121.9727,122.8133,121.963,122.7553,62919.0
2023-12-13 14:10:00,127.06,127.27,126.95,127.03,43001.0,122.765,122.9679,122.6587,122.736,43001.0
2023-12-13 14:20:00,127.07,127.36,126.97,127.28,76241.0,122.7746,123.0548,122.678,122.9775,76241.0
2023-12-13 14:30:00,127.27,127.65,127.17,127.63,45356.0,122.9679,123.335,122.8712,123.3157,45356.0
2023-12-13 14:40:00,127.65,128.31,127.63,128.26,64188.0,123.335,123.9727,123.3157,123.9244,64188.0
2023-12-13 14:50:00,128.27,129.09,128.25,129.04,90215.0,123.9341,124.7263,123.9147,124.678,90215.0
2023-12-13 15:00:00,129.06,129.61,129.03,129.41,76534.0,124.6974,125.2288,124.6684,125.0355,76534.0
2023-12-13 15:10:00,129.44,129.46,128.94,129.34,109258.0,125.0645,125.0838,124.5814,124.9679,109258.0
2023-12-13 15:20:00,129.35,129.86,129.35,129.66,102913.0,124.9776,125.4703,124.9776,125.2771,102913.0
2023-12-13 15:30:00,129.66,130.3,129.49,130.12,91872.0,125.2771,125.8954,125.1128,125.7215,91872.0
2023-12-13 15:40:00,130.14,130.2,129.55,129.68,97935.0,125.7408,125.7988,125.1708,125.2964,97935.0
2023-12-13 15:50:00,129.69,130.37,129.69,130.37,360384.0,125.3061,125.9631,125.3061,125.9631,360384.0
2023-12-14 09:30:00,131.97,133.25,131.21,131.47,104875.0,127.509,128.7457,126.7747,127.0259,104875.0
2023-12-14 09:40:00,131.44,131.45,129.8,129.84,71329.0,126.9969,127.0066,125.4123,125.451,71329.0
2023-12-14 09:50:00,129.84,130.22,129.44,130.07,80526.0,125.451,125.8181,125.0645,125.6732,80526.0
2023-12-14 10:00:00,130.25,130.26,128.92,128.97,76736.0,125.8471,125.8568,124.5621,124.6104,76736.0
2023-12-14 10:10:00,128.95,129.26,128.6,129.06,52645.0,124.5911,124.8906,124.2529,124.6974,52645.0
2023-12-14 10:20:00,129.09,130.14,129.0,129.98,46737.0,124.7263,125.7408,124.6394,125.5863,46737.0
2023-12-14 10:30:00,129.99,129.99,129.16,129.28,33650.0,125.5959,125.5959,124.794,124.9099,33650.0
2023-12-14 10:40:00,129.3,129.31,128.74,128.9,28258.0,124.9292,124.9389,124.3882,124.5428,28258.0
2023-12-14 10:50:00,128.92,129.31,128.92,129.13,33351.0,124.5621,124.9389,124.5621,124.765,33351.0
2023-12-14 11:00:00,129.13,129.13,128.56,128.61,28040.0,124.765,124.765,124.2143,124.2626,28040.0
2023-12-14 11:10:00,128.61,128.91,128.51,128.81,57212.0,124.2626,124.5524,124.1659,124.4558,57212.0
2023-12-14 11:20:00,128.83,129.06,128.82,129.0,38165.0,124.4751,124.6974,124.4655,124.6394,38165.0
2023-12-14 11:30:00,129.0,129.26,128.92,129.22,41306.0,124.6394,124.8906,124.5621,124.8519,41306.0
2023-12-14 11:40:00,129.16,129.65,129.14,129.57,25738.0,124.794,125.2674,124.7747,125.1901,25738.0
2023-12-14 11:50:00,129.61,130.05,129.52,130.02,41402.0,125.2288,125.6539,125.1418,125.6249,41402.0
2023-12-14 12:00:00,130.02,130.13,129.86,130.0,38517.0,125.6249,125.7312,125.4703,125.6056,38517.0
2023-12-14 12:10:00,130.02,130.54,130.02,130.52,27869.0,125.6249,126.1273,125.6249,126.108,27869.0
2023-12-14 12:20:00,130.5,130.53,130.31,130.42,28761.0,126.0887,126.1177,125.9051,126.0114,28761.0
2023-12-14 12:30:00,130.41,130.59,130.3,130.55,44048.0,126.0017,126.1756,125.8954,126.137,44048.0
2023-12-14 12:40:00,130.57,130.89,130.57,130.88,51495.0,126.1563,126.4655,126.1563,126.4558,51495.0
2023-12-14 12:50:00,130.9,130.96,130.66,130.73,50380.0,126.4752,126.5331,126.2433,126.3109,50380.0
2023-12-14 13:00:00,130.73,130.74,130.21,130.22,49944.0,126.3109,126.3206,125.8085,125.8181,49944.0
2023-12-14 13:10:00,130.22,130.61,130.21,130.56,34765.0,125.8181,126.195,125.8085,126.1466,34765.0
2023-12-14 13:20:00,130.56,130.74,130.39,130.41,68373.0,126.1466,126.3206,125.9824,126.0017,68373.0
2023-12-14 13:30:00,130.39,130.52,129.99,130.14,71185.0,125.9824,126.108,125.5959,125.7408,71185.0
2023-12-14 13:40:00,130.14,130.17,129.43,129.43,42992.0,125.7408,125.7698,125.0548,125.0548,42992.0
2023-12-14 13:50:00,129.46,129.65,129.42,129.51,59042.0,125.0838,125.2674,125.0452,125.1321,59042.0
2023-12-14 14:00:00,129.52,130.05,129.48,130.03,108778.0,125.1418,125.6539,125.1032,125.6346,108778.0
2023-12-14 14:10:00,130.0,130.27,129.93,130.22,52598.0,125.6056,125.8665,125.5379,125.8181,52598.0
2023-12-14 14:20:00,130.22,130.67,130.22,130.55,71176.0,125.8181,126.2529,125.8181,126.137,71176.0
2023-12-14 14:30:00,130.55,130.95,130.51,130.89,73386.0,126.137,126.5235,126.0983,126.4655,73386.0
2023-12-14 14:40:00,130.91,130.94,130.67,130.77,51317.0,126.4848,126.5138,126.2529,126.3496,51317.0
2023-12-14 14:50:00,130.76,131.13,130.7,131.08,80884.0,126.3399,126.6974,126.2819,126.6491,80884.0
2023-12-14 15:00:00,131.09,131.19,130.97,131.0,46119.0,126.6587,126.7554,126.5428,126.5718,46119.0
2023-12-14 15:10:00,131.0,131.13,130.93,131.13,63068.0,126.5718,126.6974,126.5041,126.6974,63068.0
2023-12-14 15:20:00,131.12,131.35,131.09,131.32,70698.0,126.6877,126.9099,126.6587,126.881,70698.0
2023-12-14 15:30:00,131.33,131.5,131.0,131.05,81375.0,126.8906,127.0549,126.5718,126.6201,81375.0
2023-12-14 15:40:00,131.06,131.13,130.7,130.76,138108.0,126.6297,126.6974,126.2819,126.3399,138108.0
2023-12-14 15:50:00,130.76,131.08,130.72,131.03,418147.0,126.3399,126.6491,126.3012,126.6008,418147.0
2023-12-15 09:30:00,130.99,130.99,129.62,130.11,245823.0,126.5621,126.5621,125.2384,125.7119,245823.0
2023-12-15 09:40:00,129.95,130.27,129.51,129.77,53085.0,125.5573,125.8665,125.1321,125.3834,53085.0
2023-12-15 09:50:00,129.8,130.5,129.41,130.3,72190.0,125.4123,126.0887,125.0355,125.8954,72190.0
2023-12-15 10:00:00,130.34,130.45,129.87,129.99,50904.0,125.9341,126.0404,125.48,125.5959,50904.0
2023-12-15 10:10:00,129.97,130.14,129.38,129.43,41369.0,125.5766,125.7408,125.0065,125.0548,41369.0
2023-12-15 10:20:00,129.39,129.72,129.35,129.69,42276.0,125.0162,125.335,124.9776,125.3061,42276.0
2023-12-15 10:30:00,129.67,130.1,129.67,129.86,40589.0,125.2867,125.7022,125.2867,125.4703,40589.0
2023-12-15 10:40:00,129.86,129.86,129.59,129.69,28204.0,125.4703,125.4703,125.2094,125.3061,28204.0
2023-12-15 10:50:00,129.69,129.95,129.51,129.9,32650.0,125.3061,125.5573,125.1321,125.509,32650.0
2023-12-15 11:00:00,129.9,130.42,129.88,130.38,33188.0,125.509,126.0114,125.4896,125.9727,33188.0
2023-12-15 11:10:00,130.35,130.51,130.06,130.06,25841.0,125.9437,126.0983,125.6636,125.6636,25841.0
2023-12-15 11:20:00,130.04,130.07,129.68,129.82,30318.0,125.6442,125.6732,125.2964,125.4317,30318.0
2023-12-15 11:30:00,129.91,130.22,129.8,130.15,18542.0,125.5186,125.8181,125.4123,125.7505,18542.0
2023-12-15 11:40:00,130.16,130.31,130.04,130.11,24694.0,125.7602,125.9051,125.6442,125.7119,24694.0
2023-12-15 11:50:00,130.11,130.36,130.02,130.31,23041.0,125.7119,125.9534,125.6249,125.9051,23041.0
2023-12-15 12:00:00,130.36,130.56,130.18,130.56,19752.0,125.9534,126.1466,125.7795,126.1466,19752.0
2023-12-15 12:10:00,130.55,130.65,130.34,130.47,28692.0,126.137,126.2336,125.9341,126.0597,28692.0
2023-12-15 12:20:00,130.43,130.52,129.96,130.03,30399.0,126.021,126.108,125.5669,125.6346,30399.0
2023-12-15 12:30:00,130.03,130.17,129.95,130.0,22701.0,125.6346,125.7698,125.5573,125.6056,22701.0
2023-12-15 12:40:00,130.0,130.03,129.83,130.03,30008.0,125.6056,125.6346,125.4413,125.6346,30008.0
2023-12-15 12:50:00,130.0,130.04,129.77,129.96,30773.0,125.6056,125.6442,125.3834,125.5669,30773.0
2023-12-15 13:00:00,129.96,130.01,129.91,129.98,36828.0,125.5669,125.6152,125.5186,125.5863,36828.0
2023-12-15 13:10:00,129.97,130.05,129.66,129.86,31240.0,125.5766,125.6539,125.2771,125.4703,31240.0
2023-12-15 13:20:00,129.82,130.09,129.82,129.99,36827.0,125.4317,125.6925,125.4317,125.5959,36827.0
2023-12-15 13:30:00,130.02,130.14,129.87,130.02,33934.0,125.6249,125.7408,125.48,125.6249,33934.0
2023-12-15 13:40:00,130.03,130.33,129.92,130.33,36426.0,125.6346,125.9244,125.5283,125.9244,36426.0
2023-12-15 13:50:00,130.34,130.41,130.13,130.37,33717.0,125.9341,126.0017,125.7312,125.9631,33717.0
2023-12-15 14:00:00,130.36,130.38,129.97,130.09,22445.0,125.9534,125.9727,125.5766,125.6925,22445.0
2023-12-15 14:10:00,130.09,130.41,130.03,130.2,29746.0,125.6925,126.0017,125.6346,125.7988,29746.0
2023-12-15 14:20:00,130.23,130.3,130.0,130.0,33876.0,125.8278,125.8954,125.6056,125.6056,33876.0
2023-12-15 14:30:00,129.99,130.1,129.98,130.08,30420.0,125.5959,125.7022,125.5863,125.6829,30420.0
2023-12-15 14:40:00,130.06,130.21,129.99,130.0,33600.0,125.6636,125.8085,125.5959,125.6056,33600.0
2023-12-15 14:50:00,130.01,130.07,129.91,130.0,54262.0,125.6152,125.6732,125.5186,125.6056,54262.0
2023-12-15 15:00:00,129.99,130.13,129.76,129.88,60336.0,125.5959,125.7312,125.3737,125.4896,60336.0
2023-12-15 15:10:00,129.88,130.12,129.8,130.08,80572.0,125.4896,125.7215,125.4123,125.6829,80572.0
2023-12-15 15:20:00,130.08,130.09,129.98,130.08,51930.0,125.6829,125.6925,125.5863,125.6829,51930.0
2023-12-15 15:30:00,130.08,130.14,129.74,129.83,135036.0,125.6829,125.7408,125.3544,125.4413,135036.0
2023-12-15 15:40:00,129.81,130.02,129.78,129.91,216935.0,125.422,125.6249,125.393,125.5186,216935.0
2023-12-15 15:50:00,129.9,130.49,129.57,130.01,714828.0,125.509,126.079,125.1901,125.6152,714828.0
2023-12-18 09:30:00,130.5,130.5,129.26,129.86,71883.0,126.0887,126.0887,124.8906,125.4703,71883.0
2023-12-18 09:40:00,129.92,130.02,129.28,129.53,29275.0,125.5283,125.6249,124.9099,125.1515,29275.0
2023-12-18 09:50:00,129.53,129.89,128.74,129.07,55121.0,125.1515,125.4993,124.3882,124.707,55121.0
2023-12-18 10:00:00,129.06,129.42,128.65,128.72,50699.0,124.6974,125.0452,124.3012,124.3688,50699.0
2023-12-18 10:10:00,128.72,128.78,128.16,128.22,39331.0,124.3688,124.4268,123.8278,123.8857,39331.0
2023-12-18 10:20:00,128.22,128.73,128.1,128.58,26629.0,123.8857,124.3785,123.7698,124.2336,26629.0
2023-12-18 10:30:00,128.6,128.71,128.06,128.1,24742.0,124.2529,124.3592,123.7312,123.7698,24742.0
2023-12-18 10:40:00,128.11,128.55,128.04,128.23,20061.0,123.7795,124.2046,123.7118,123.8954,20061.0
2023-12-18 10:50:00,128.21,128.22,128.03,128.07,21238.0,123.8761,123.8857,123.7022,123.7408,21238.0
2023-12-18 11:00:00,128.1,128.22,127.61,127.64,27429.0,123.7698,123.8857,123.2964,123.3254,27429.0
2023-12-18 11:10:00,127.69,127.86,127.48,127.58,26116.0,123.3737,123.5379,123.1708,123.2674,26116.0
2023-12-18 11:20:00,127.63,128.0,127.63,127.77,47004.0,123.3157,123.6732,123.3157,123.451,47004.0
2023-12-18 11:30:00,127.77,127.9,127.38,127.43,29849.0,123.451,123.5766,123.0741,123.1225,29849.0
2023-12-18 11:40:00,127.45,127.49,126.98,127.01,39376.0,123.1418,123.1804,122.6877,122.7167,39376.0
2023-12-18 11:50:00,127.01,127.14,126.45,126.62,49377.0,122.7167,122.8423,122.1756,122.3398,49377.0
2023-12-18 12:00:00,126.62,126.72,126.34,126.35,43541.0,122.3398,122.4365,122.0693,122.079,43541.0
2023-12-18 12:10:00,126.37,126.81,126.32,126.68,64334.0,122.0983,122.5234,122.05,122.3978,64334.0
2023-12-18 12:20:00,126.67,126.75,126.57,126.7,73463.0,122.3881,122.4654,122.2915,122.4171,73463.0
2023-12-18 12:30:00,126.71,127.04,126.61,126.94,76794.0,122.4268,122.7456,122.3302,122.649,76794.0
2023-12-18 12:40:00,126.92,126.98,126.73,126.76,49066.0,122.6297,122.6877,122.4461,122.4751,49066.0
2023-12-18 12:50:00,126.74,126.74,126.24,126.59,45518.0,122.4558,122.4558,121.9727,122.3108,45518.0
2023-12-18 13:00:00,126.58,126.92,126.56,126.75,67551.0,122.3012,122.6297,122.2819,122.4654,67551.0
2023-12-18 13:10:00,126.76,126.96,126.69,126.93,48133.0,122.4751,122.6683,122.4075,122.6394,48133.0
2023-12-18 13:20:00,126.97,126.98,126.72,126.82,19403.0,122.678,122.6877,122.4365,122.5331,19403.0
2023-12-18 13:30:00,126.82,126.82,126.5,126.57,22477.0,122.5331,122.5331,122.2239,122.2915,22477.0
2023-12-18 13:40:00,126.61,126.67,126.54,126.63,16190.0,122.3302,122.3881,122.2625,122.3495,16190.0
2023-12-18 13:50:00,126.62,126.94,126.61,126.9,21487.0,122.3398,122.649,122.3302,122.6104,21487.0
2023-12-18 14:00:00,126.91,127.16,126.69,126.77,38506.0,122.62,122.8616,122.4075,122.4848,38506.0
2023-12-18 14:10:00,126.79,126.89,126.62,126.79,20253.0,122.5041,122.6007,122.3398,122.5041,20253.0
2023-12-18 14:20:00,126.79,127.16,126.79,127.02,33092.0,122.5041,122.8616,122.5041,122.7263,33092.0
2023-12-18 14:30:00,127.07,127.07,126.64,126.7,30224.0,122.7746,122.7746,122.3592,122.4171,30224.0
2023-12-18 14:40:00,126.7,126.89,126.67,126.73,23932.0,122.4171,122.6007,122.3881,122.4461,23932.0
2023-12-18 14:50:00,126.73,126.83,126.49,126.52,23470.0,122.4461,122.5427,122.2142,122.2432,23470.0
2023-12-18 15:00:00,126.54,126.59,126.22,126.26,29486.0,122.2625,122.3108,121.9534,121.992,29486.0
2023-12-18 15:10:00,126.28,126.37,126.06,126.15,26732.0,122.0113,122.0983,121.7988,121.8857,26732.0
2023-12-18 15:20:00,126.16,126.62,126.14,126.4,42433.0,121.8954,122.3398,121.8761,122.1273,42433.0
2023-12-18 15:30:00,126.42,126.42,126.1,126.22,52719.0,122.1466,122.1466,121.8374,121.9534,52719.0
2023-12-18 15:40:00,126.2,126.23,125.95,126.07,80870.0,121.934,121.963,121.6925,121.8084,80870.0
2023-12-18 15:50:00,126.12,126.29,125.91,126.08,208863.0,121.8567,122.021,121.6538,121.8181,208863.0
2023-12-19 09:30:00,126.55,127.87,126.35,127.26,70446.0,122.2722,123.5476,122.079,122.9582,70446.0
2023-12-19 09:40:00,127.45,127.98,126.81,127.84,23409.0,123.1418,123.6539,122.5234,123.5186,23409.0
2023-12-19 09:50:00,127.8,127.9,127.57,127.74,20307.0,123.4799,123.5766,123.2577,123.422,20307.0
2023-12-19 10:00:00,127.75,128.02,127.51,127.9,35526.0,123.4316,123.6925,123.1997,123.5766,35526.0
2023-12-19 10:10:00,127.89,127.97,127.6,127.64,21294.0,123.5669,123.6442,123.2867,123.3254,21294.0
2023-12-19 10:20:00,127.65,127.72,127.35,127.36,18026.0,123.335,123.4027,123.0452,123.0548,18026.0
2023-12-19 10:30:00,127.29,127.64,127.13,127.64,32081.0,122.9872,123.3254,122.8326,123.3254,32081.0
2023-12-19 10:40:00,127.54,127.84,127.44,127.76,27594.0,123.2287,123.5186,123.1321,123.4413,27594.0
2023-12-19 10:50:00,127.78,128.12,127.71,127.97,26547.0,123.4606,123.7891,123.393,123.6442,26547.0
2023-12-19 11:00:00,128.03,128.13,127.8,128.12,20805.0,123.7022,123.7988,123.4799,123.7891,20805.0
2023-12-19 11:10:00,128.14,128.61,128.06,128.56,31291.0,123.8085,124.2626,123.7312,124.2143,31291.0
2023-12-19 11:20:00,128.53,128.84,128.43,128.47,25012.0,124.1853,124.4848,124.0887,124.1273,25012.0
2023-12-19 11:30:00,128.46,128.74,128.39,128.74,23212.0,124.1176,124.3882,124.05,124.3882,23212.0
2023-12-19 11:40:00,128.72,128.81,128.58,128.62,17087.0,124.3688,124.4558,124.2336,124.2722,17087.0
2023-12-19 11:50:00,128.62,128.76,128.58,128.73,12027.0,124.2722,124.4075,124.2336,124.3785,12027.0
2023-12-19 12:00:00,128.7,128.96,128.67,128.78,18284.0,124.3495,124.6007,124.3205,124.4268,18284.0
2023-12-19 12:10:00,128.76,128.87,128.64,128.84,13629.0,124.4075,124.5138,124.2916,124.4848,13629.0
2023-12-19 12:20:00,128.86,128.89,128.73,128.87,11956.0,124.5041,124.5331,124.3785,124.5138,11956.0
2023-12-19 12:30:00,128.9,129.2,128.88,129.14,29863.0,124.5428,124.8326,124.5234,124.7747,29863.0
2023-12-19 12:40:00,129.12,129.34,129.02,129.02,14565.0,124.7553,124.9679,124.6587,124.6587,14565.0
2023-12-19 12:50:00,129.06,129.06,128.82,128.9,19169.0,124.6974,124.6974,124.4655,124.5428,19169.0
2023-12-19 13:00:00,128.88,128.95,128.7,128.88,25831.0,124.5234,124.5911,124.3495,124.5234,25831.0
2023-12-19 13:10:00,128.9,128.9,128.58,128.59,29024.0,124.5428,124.5428,124.2336,124.2432,29024.0
2023-12-19 13:20:00,128.56,128.64,128.38,128.39,19260.0,124.2143,124.2916,124.0403,124.05,19260.0
2023-12-19 13:30:00,128.44,128.57,128.42,128.5,18203.0,124.0983,124.2239,124.079,124.1563,18203.0
2023-12-19 13:40:00,128.46,128.67,128.46,128.65,18065.0,124.1176,124.3205,124.1176,124.3012,18065.0
2023-12-19 13:50:00,128.62,128.62,128.34,128.4,19731.0,124.2722,124.2722,124.0017,124.0597,19731.0
2023-12-19 14:00:00,128.4,128.72,128.39,128.7,16255.0,124.0597,124.3688,124.05,124.3495,16255.0
2023-12-19 14:10:00,128.67,128.77,128.63,128.67,22136.0,124.3205,124.4172,124.2819,124.3205,22136.0
2023-12-19 14:20:00,128.66,128.81,128.49,128.51,22050.0,124.3109,124.4558,124.1466,124.1659,22050.0
2023-12-19 14:30:00,128.51,128.54,128.33,128.34,19282.0,124.1659,124.1949,123.992,124.0017,19282.0
2023-12-19 14:40:00,128.34,128.78,128.31,128.59,18663.0,124.0017,124.4268,123.9727,124.2432,18663.0
2023-12-19 14:50:00,128.6,128.73,128.56,128.73,12729.0,124.2529,124.3785,124.2143,124.3785,12729.0
2023-12-19 15:00:00,128.73,128.93,128.63,128.64,22470.0,124.3785,124.5717,124.2819,124.2916,22470.0
2023-12-19 15:10:00,128.67,129.04,128.67,129.0,37242.0,124.3205,124.678,124.3205,124.6394,37242.0
2023-12-19 15:20:00,129.0,129.16,128.94,129.07,22826.0,124.6394,124.794,124.5814,124.707,22826.0
2023-12-19 15:30:00,129.1,129.52,129.08,129.5,48069.0,124.736,125.1418,124.7167,125.1225,48069.0
2023-12-19 15:40:00,129.5,129.84,129.5,129.7,73203.0,125.1225,125.451,125.1225,125.3157,73203.0
2023-12-19 15:50:00,129.68,130.06,129.65,129.99,198064.0,125.2964,125.6636,125.2674,125.5959,198064.0
2023-12-20 09:30:00,129.39,129.46,128.28,129.11,45716.0,125.0162,125.0838,123.9437,124.7457,45716.0
2023-12-20 09:40:00,129.11,129.28,128.75,129.13,36557.0,124.7457,124.9099,124.3978,124.765,36557.0
2023-12-20 09:50:00,129.09,129.43,128.88,129.12,29185.0,124.7263,125.0548,124.5234,124.7553,29185.0
2023-12-20 10:00:00,129.16,129.35,128.85,128.97,45927.0,124.794,124.9776,124.4945,124.6104,45927.0
2023-12-20 10:10:00,128.98,129.04,128.25,128.32,49267.0,124.6201,124.678,123.9147,123.9824,49267.0
2023-12-20 10:20:00,128.4,128.89,128.3,128.73,46250.0,124.0597,124.5331,123.963,124.3785,46250.0
2023-12-20 10:30:00,128.77,129.13,128.77,128.86,72109.0,124.4172,124.765,124.4172,124.5041,72109.0
2023-12-20 10:40:00,128.9,129.31,128.74,129.26,37365.0,124.5428,124.9389,124.3882,124.8906,37365.0
2023-12-20 10:50:00,129.25,129.58,129.19,129.32,29784.0,124.8809,125.1998,124.823,124.9486,29784.0
2023-12-20 11:00:00,129.35,129.81,129.26,129.26,27402.0,124.9776,125.422,124.8906,124.8906,27402.0
2023-12-20 11:10:00,129.24,129.69,129.21,129.65,29699.0,124.8713,125.3061,124.8423,125.2674,29699.0
2023-12-20 11:20:00,129.66,129.83,129.58,129.83,22662.0,125.2771,125.4413,125.1998,125.4413,22662.0
2023-12-20 11:30:00,129.83,129.83,129.66,129.8,47012.0,125.4413,125.4413,125.2771,125.4123,47012.0
2023-12-20 11:40:00,129.77,130.02,129.73,129.94,15917.0,125.3834,125.6249,125.3447,125.5476,15917.0
2023-12-20 11:50:00,129.87,130.24,129.84,130.13,15047.0,125.48,125.8375,125.451,125.7312,15047.0
2023-12-20 12:00:00,130.16,130.25,129.88,130.11,14879.0,125.7602,125.8471,125.4896,125.7119,14879.0
2023-12-20 12:10:00,130.16,130.46,130.14,130.4,23337.0,125.7602,126.05,125.7408,125.9921,23337.0
2023-12-20 12:20:00,130.46,130.54,130.42,130.5,16074.0,126.05,126.1273,126.0114,126.0887,16074.0
2023-12-20 12:30:00,130.5,130.85,130.5,130.79,43538.0,126.0887,126.4268,126.0887,126.3689,43538.0
2023-12-20 12:40:00,130.78,131.09,130.78,130.93,31324.0,126.3592,126.6587,126.3592,126.5041,31324.0
2023-12-20 12:50:00,130.88,130.89,130.39,130.41,25996.0,126.4558,126.4655,125.9824,126.0017,25996.0
2023-12-20 13:00:00,130.4,130.4,129.91,129.91,17341.0,125.9921,125.9921,125.5186,125.5186,17341.0
2023-12-20 13:10:00,129.92,130.03,129.81,129.95,24227.0,125.5283,125.6346,125.422,125.5573,24227.0
2023-12-20 13:20:00,130.0,130.06,129.92,130.01,32287.0,125.6056,125.6636,125.5283,125.6152,32287.0
2023-12-20 13:30:00,130.06,130.17,129.77,129.78,9005.0,125.6636,125.7698,125.3834,125.393,9005.0
2023-12-20 13:40:00,129.78,129.99,129.76,129.98,19188.0,125.393,125.5959,125.3737,125.5863,19188.0
2023-12-20 13:50:00,129.98,130.08,129.83,129.88,20617.0,125.5863,125.6829,125.4413,125.4896,20617.0
2023-12-20 14:00:00,129.9,130.07,129.88,130.02,19246.0,125.509,125.6732,125.4896,125.6249,19246.0
2023-12-20 14:10:00,130.01,130.17,129.99,130.04,13707.0,125.6152,125.7698,125.5959,125.6442,13707.0
2023-12-20 14:20:00,130.07,130.34,130.07,130.18,22107.0,125.6732,125.9341,125.6732,125.7795,22107.0
2023-12-20 14:30:00,130.16,130.19,129.9,130.03,40949.0,125.7602,125.7892,125.509,125.6346,40949.0
2023-12-20 14:40:00,130.03,130.05,129.68,129.68,34284.0,125.6346,125.6539,125.2964,125.2964,34284.0
2023-12-20 14:50:00,129.72,129.73,129.26,129.4,78252.0,125.335,125.3447,124.8906,125.0259,78252.0
2023-12-20 15:00:00,129.4,129.51,128.95,129.2,45438.0,125.0259,125.1321,124.5911,124.8326,45438.0
2023-12-20 15:10:00,129.2,129.5,129.05,129.46,64017.0,124.8326,125.1225,124.6877,125.0838,64017.0
2023-12-20 15:20:00,129.45,129.54,128.93,129.03,84444.0,125.0742,125.1611,124.5717,124.6684,84444.0
2023-12-20 15:30:00,129.0,129.19,129.0,129.07,73271.0,124.6394,124.823,124.6394,124.707,73271.0
2023-12-20 15:40:00,129.1,129.26,128.95,129.18,86844.0,124.736,124.8906,124.5911,124.8133,86844.0
2023-12-20 15:50:00,129.2,129.24,128.88,128.94,293458.0,124.8326,124.8713,124.5234,124.5814,293458.0
2023-12-21 09:30:00,130.11,130.75,129.77,130.06,50588.0,125.7119,126.3302,125.3834,125.6636,50588.0
2023-12-21 09:40:00,130.06,130.38,129.75,130.22,22888.0,125.6636,125.9727,125.364,125.8181,22888.0
2023-12-21 09:50:00,130.21,130.78,130.0,130.31,56687.0,125.8085,126.3592,125.6056,125.9051,56687.0
2023-12-21 10:00:00,130.28,130.35,129.92,130.09,39027.0,125.8761,125.9437,125.5283,125.6925,39027.0
2023-12-21 10:10:00,130.1,130.52,130.03,130.52,19306.0,125.7022,126.108,125.6346,126.108,19306.0
2023-12-21 10:20:00,130.58,130.73,130.26,130.4,22198.0,126.166,126.3109,125.8568,125.9921,22198.0
2023-12-21 10:30:00,130.32,130.43,130.14,130.27,27418.0,125.9148,126.021,125.7408,125.8665,27418.0
2023-12-21 10:40:00,130.28,130.77,130.21,130.64,28865.0,125.8761,126.3496,125.8085,126.2239,28865.0
2023-12-21 10:50:00,130.67,131.03,130.53,131.03,28732.0,126.2529,126.6008,126.1177,126.6008,28732.0
2023-12-21 11:00:00,130.99,131.07,130.67,130.81,31556.0,126.5621,126.6394,126.2529,126.3882,31556.0
2023-12-21 11:10:00,130.86,130.88,130.49,130.6,18672.0,126.4365,126.4558,126.079,126.1853,18672.0
2023-12-21 11:20:00,130.62,130.8,130.36,130.8,14676.0,126.2046,126.3785,125.9534,126.3785,14676.0
2023-12-21 11:30:00,130.7,130.7,130.45,130.47,14346.0,126.2819,126.2819,126.0404,126.0597,14346.0
2023-12-21 11:40:00,130.43,130.63,130.29,130.33,19994.0,126.021,126.2143,125.8858,125.9244,19994.0
2023-12-21 11:50:00,130.34,130.34,129.85,129.92,10165.0,125.9341,125.9341,125.4607,125.5283,10165.0
2023-12-21 12:00:00,129.88,129.93,129.45,129.45,18096.0,125.4896,125.5379,125.0742,125.0742,18096.0
2023-12-21 12:10:00,129.4,129.51,129.19,129.22,15395.0,125.0259,125.1321,124.823,124.8519,15395.0
2023-12-21 12:20:00,129.25,129.27,129.07,129.2,33438.0,124.8809,124.9003,124.707,124.8326,33438.0
2023-12-21 12:30:00,129.16,129.35,129.02,129.02,22972.0,124.794,124.9776,124.6587,124.6587,22972.0
2023-12-21 12:40:00,129.03,129.28,128.95,128.96,15237.0,124.6684,124.9099,124.5911,124.6007,15237.0
2023-12-21 12:50:00,128.94,129.03,128.58,128.74,17539.0,124.5814,124.6684,124.2336,124.3882,17539.0
2023-12-21 13:00:00,128.75,129.0,128.65,128.96,17846.0,124.3978,124.6394,124.3012,124.6007,17846.0
2023-12-21 13:10:00,128.99,129.02,128.8,128.8,18015.0,124.6297,124.6587,124.4461,124.4461,18015.0
2023-12-21 13:20:00,128.85,129.28,128.82,129.14,29173.0,124.4945,124.9099,124.4655,124.7747,29173.0
2023-12-21 13:30:00,129.22,129.29,129.05,129.05,16832.0,124.8519,124.9196,124.6877,124.6877,16832.0
2023-12-21 13:40:00,129.06,129.2,129.02,129.16,8314.0,124.6974,124.8326,124.6587,124.794,8314.0
2023-12-21 13:50:00,129.16,129.49,129.11,129.49,11631.0,124.794,125.1128,124.7457,125.1128,11631.0
2023-12-21 14:00:00,129.5,129.62,129.46,129.46,8192.0,125.1225,125.2384,125.0838,125.0838,8192.0
2023-12-21 14:10:00,129.46,129.59,129.33,129.5,20976.0,125.0838,125.2094,124.9582,125.1225,20976.0
2023-12-21 14:20:00,129.5,129.5,129.16,129.22,10502.0,125.1225,125.1225,124.794,124.8519,10502.0
2023-12-21 14:30:00,129.22,129.39,129.18,129.34,15516.0,124.8519,125.0162,124.8133,124.9679,15516.0
2023-12-21 14:40:00,129.34,129.49,129.34,129.45,14470.0,124.9679,125.1128,124.9679,125.0742,14470.0
2023-12-21 14:50:00,129.45,129.64,129.41,129.55,15459.0,125.0742,125.2577,125.0355,125.1708,15459.0
2023-12-21 15:00:00,129.58,129.6,129.5,129.53,11702.0,125.1998,125.2191,125.1225,125.1515,11702.0
2023-12-21 15:10:00,129.59,129.79,129.56,129.68,13949.0,125.2094,125.4027,125.1805,125.2964,13949.0
2023-12-21 15:20:00,129.68,129.82,129.6,129.81,20742.0,125.2964,125.4317,125.2191,125.422,20742.0
2023-12-21 15:30:00,129.83,130.06,129.75,129.95,19774.0,125.4413,125.6636,125.364,125.5573,19774.0
2023-12-21 15:40:00,129.92,129.94,129.63,129.83,35034.0,125.5283,125.5476,125.2481,125.4413,35034.0
2023-12-21 15:50:00,129.87,130.23,129.74,130.07,134993.0,125.48,125.8278,125.3544,125.6732,134993.0
2023-12-22 09:30:00,130.36,131.39,130.36,131.34,45473.0,125.9534,126.9486,125.9534,126.9003,45473.0
2023-12-22 09:40:00,131.34,131.34,130.72,130.9,33482.0,126.9003,126.9003,126.3012,126.4752,33482.0
2023-12-22 09:50:00,130.75,131.28,130.75,131.1,24554.0,126.3302,126.8423,126.3302,126.6684,24554.0
2023-12-22 10:00:00,131.02,131.1,130.59,130.65,25588.0,126.5911,126.6684,126.1756,126.2336,25588.0
2023-12-22 10:10:00,130.61,131.09,130.41,130.99,23993.0,126.195,126.6587,126.0017,126.5621,23993.0
2023-12-22 10:20:00,130.99,131.17,130.85,131.14,28049.0,126.5621,126.736,126.4268,126.707,28049.0
2023-12-22 10:30:00,131.14,131.48,131.06,131.25,14499.0,126.707,127.0356,126.6297,126.8133,14499.0
2023-12-22 10:40:00,131.18,132.08,131.18,132.0,41414.0,126.7457,127.6153,126.7457,127.538,41414.0
2023-12-22 10:50:00,132.05,132.29,131.95,132.09,32209.0,127.5863,127.8182,127.4897,127.6249,32209.0
2023-12-22 11:00:00,132.04,132.04,131.67,131.97,21195.0,127.5766,127.5766,127.2191,127.509,21195.0
2023-12-22 11:10:00,131.98,132.07,131.8,131.96,19334.0,127.5186,127.6056,127.3447,127.4993,19334.0
2023-12-22 11:20:00,132.01,132.36,131.97,132.06,37305.0,127.5476,127.8858,127.509,127.5959,37305.0
2023-12-22 11:30:00,132.11,132.38,132.03,132.3,11880.0,127.6443,127.9051,127.567,127.8278,11880.0
2023-12-22 11:40:00,132.23,132.41,132.02,132.41,25909.0,127.7602,127.9341,127.5573,127.9341,25909.0
2023-12-22 11:50:00,132.28,132.28,131.92,132.1,18905.0,127.8085,127.8085,127.4607,127.6346,18905.0
2023-12-22 12:00:00,132.15,132.24,131.97,132.02,10559.0,127.6829,127.7699,127.509,127.5573,10559.0
2023-12-22 12:10:00,132.0,132.18,131.94,132.17,24719.0,127.538,127.7119,127.48,127.7022,24719.0
2023-12-22 12:20:00,132.17,132.22,132.1,132.21,9091.0,127.7022,127.7505,127.6346,127.7409,9091.0
2023-12-22 12:30:00,132.19,132.37,132.06,132.25,24045.0,127.7216,127.8955,127.5959,127.7795,24045.0
2023-12-22 12:40:00,132.24,132.49,132.22,132.49,17997.0,127.7699,128.0114,127.7505,128.0114,17997.0
2023-12-22 12:50:00,132.42,132.46,132.3,132.43,18800.0,127.9438,127.9824,127.8278,127.9534,18800.0
2023-12-22 13:00:00,132.42,132.42,132.24,132.31,8725.0,127.9438,127.9438,127.7699,127.8375,8725.0
2023-12-22 13:10:00,132.31,132.6,132.16,132.2,25055.0,127.8375,128.1177,127.6926,127.7312,25055.0
2023-12-22 13:20:00,132.19,132.22,131.74,131.94,24782.0,127.7216,127.7505,127.2868,127.48,24782.0
2023-12-22 13:30:00,131.99,131.99,131.77,131.85,9643.0,127.5283,127.5283,127.3157,127.393,9643.0
2023-12-22 13:40:00,131.84,132.21,131.84,132.2,12918.0,127.3834,127.7409,127.3834,127.7312,12918.0
2023-12-22 13:50:00,132.19,132.22,132.05,132.11,20879.0,127.7216,127.7505,127.5863,127.6443,20879.0
2023-12-22 14:00:00,132.03,132.2,131.76,131.76,17579.0,127.567,127.7312,127.3061,127.3061,17579.0
2023-12-22 14:10:00,131.76,132.09,131.68,131.91,27554.0,127.3061,127.6249,127.2288,127.451,27554.0
2023-12-22 14:20:00,131.93,131.93,131.39,131.49,17014.0,127.4703,127.4703,126.9486,127.0452,17014.0
2023-12-22 14:30:00,131.5,131.96,131.45,131.89,26354.0,127.0549,127.4993,127.0066,127.4317,26354.0
2023-12-22 14:40:00,132.01,132.16,131.93,132.04,12806.0,127.5476,127.6926,127.4703,127.5766,12806.0
2023-12-22 14:50:00,132.09,132.3,132.04,132.14,15109.0,127.6249,127.8278,127.5766,127.6732,15109.0
2023-12-22 15:00:00,132.15,132.59,132.14,132.5,26632.0,127.6829,128.108,127.6732,128.0211,26632.0
2023-12-22 15:10:00,132.52,132.7,132.48,132.57,16166.0,128.0404,128.2143,128.0017,128.0887,16166.0
2023-12-22 15:20:00,132.55,132.63,132.37,132.54,35061.0,128.0694,128.1467,127.8955,128.0597,35061.0
2023-12-22 15:30:00,132.56,132.84,132.55,132.84,36904.0,128.079,128.3496,128.0694,128.3496,36904.0
2023-12-22 15:40:00,132.82,132.92,132.51,132.51,53632.0,128.3303,128.4269,128.0307,128.0307,53632.0
2023-12-22 15:50:00,132.48,132.66,132.17,132.21,227218.0,128.0017,128.1757,127.7022,127.7409,227218.0
2023-12-26 09:30:00,132.17,132.29,131.39,131.95,47717.0,127.7022,127.8182,126.9486,127.4897,47717.0
2023-12-26 09:40:00,131.88,132.37,131.57,132.16,15619.0,127.422,127.8955,127.1225,127.6926,15619.0
2023-12-26 09:50:00,132.16,132.44,131.91,132.11,32951.0,127.6926,127.9631,127.451,127.6443,32951.0
2023-12-26 10:00:00,132.12,132.31,131.91,132.3,48412.0,127.6539,127.8375,127.451,127.8278,48412.0
2023-12-26 10:10:00,132.3,132.61,131.97,132.53,41149.0,127.8278,128.1274,127.509,128.0501,41149.0
2023-12-26 10:20:00,132.47,133.22,132.47,133.16,50658.0,127.9921,128.7167,127.9921,128.6588,50658.0
2023-12-26 10:30:00,133.16,133.58,133.12,133.52,32634.0,128.6588,129.0646,128.6201,129.0066,32634.0
2023-12-26 10:40:00,133.52,133.52,132.81,132.88,57963.0,129.0066,129.0066,128.3206,128.3882,57963.0
2023-12-26 10:50:00,132.89,132.97,132.7,132.88,49906.0,128.3979,128.4752,128.2143,128.3882,49906.0
2023-12-26 11:00:00,132.88,133.11,132.63,133.09,33395.0,128.3882,128.6105,128.1467,128.5911,33395.0
2023-12-26 11:10:00,133.09,133.12,132.92,132.98,22287.0,128.5911,128.6201,128.4269,128.4848,22287.0
2023-12-26 11:20:00,132.98,133.36,132.93,133.19,16426.0,128.4848,128.852,128.4365,128.6877,16426.0
2023-12-26 11:30:00,133.16,133.46,133.16,133.46,17630.0,128.6588,128.9486,128.6588,128.9486,17630.0
2023-12-26 11:40:00,133.49,133.64,133.44,133.52,30742.0,128.9776,129.1225,128.9293,129.0066,30742.0
2023-12-26 11:50:00,133.47,133.48,133.25,133.3,18131.0,128.9583,128.9679,128.7457,128.794,18131.0
2023-12-26 12:00:00,133.25,133.3,133.16,133.24,15622.0,128.7457,128.794,128.6588,128.7361,15622.0
2023-12-26 12:10:00,133.21,133.31,133.06,133.25,14577.0,128.7071,128.8037,128.5621,128.7457,14577.0
2023-12-26 12:20:00,133.23,133.31,133.11,133.21,17220.0,128.7264,128.8037,128.6105,128.7071,17220.0
2023-12-26 12:30:00,133.19,133.2,132.91,133.06,13126.0,128.6877,128.6974,128.4172,128.5621,13126.0
2023-12-26 12:40:00,133.02,133.32,132.96,133.17,19163.0,128.5235,128.8134,128.4655,128.6684,19163.0
2023-12-26 12:50:00,133.16,133.42,133.14,133.32,13155.0,128.6588,128.91,128.6394,128.8134,13155.0
2023-12-26 13:00:00,133.38,133.67,133.33,133.41,23673.0,128.8713,129.1515,128.823,128.9003,23673.0
2023-12-26 13:10:00,133.46,133.57,133.38,133.47,20437.0,128.9486,129.0549,128.8713,128.9583,20437.0
2023-12-26 13:20:00,133.47,133.54,133.26,133.33,24112.0,128.9583,129.0259,128.7554,128.823,24112.0
2023-12-26 13:30:00,133.3,133.36,133.17,133.32,15034.0,128.794,128.852,128.6684,128.8134,15034.0
2023-12-26 13:40:00,133.32,133.47,133.27,133.45,13424.0,128.8134,128.9583,128.765,128.939,13424.0
2023-12-26 13:50:00,133.44,133.85,133.35,133.79,30351.0,128.9293,129.3254,128.8423,129.2675,30351.0
2023-12-26 14:00:00,133.79,133.79,133.59,133.74,17566.0,129.2675,129.2675,129.0742,129.2192,17566.0
2023-12-26 14:10:00,133.71,133.83,133.51,133.51,28733.0,129.1902,129.3061,128.9969,128.9969,28733.0
2023-12-26 14:20:00,133.48,133.48,133.25,133.43,20819.0,128.9679,128.9679,128.7457,128.9196,20819.0
2023-12-26 14:30:00,133.44,133.67,133.42,133.62,19837.0,128.9293,129.1515,128.91,129.1032,19837.0
2023-12-26 14:40:00,133.64,133.65,133.24,133.27,21390.0,129.1225,129.1322,128.7361,128.765,21390.0
2023-12-26 14:50:00,133.3,133.43,133.25,133.34,21329.0,128.794,128.9196,128.7457,128.8327,21329.0
2023-12-26 15:00:00,133.33,133.33,133.13,133.14,23226.0,128.823,128.823,128.6298,128.6394,23226.0
2023-12-26 15:10:00,133.18,133.39,133.14,133.37,24601.0,128.6781,128.881,128.6394,128.8617,24601.0
2023-12-26 15:20:00,133.39,133.73,133.39,133.62,23949.0,128.881,129.2095,128.881,129.1032,23949.0
2023-12-26 15:30:00,133.62,133.75,133.51,133.52,37821.0,129.1032,129.2288,128.9969,129.0066,37821.0
2023-12-26 15:40:00,133.52,133.61,133.25,133.27,54094.0,129.0066,129.0935,128.7457,128.765,54094.0
2023-12-26 15:50:00,133.29,133.34,132.97,133.04,166461.0,128.7844,128.8327,128.4752,128.5428,166461.0
2023-12-27 09:30:00,133.12,133.48,132.7,133.29,47263.0,128.6201,128.9679,128.2143,128.7844,47263.0
2023-12-27 09:40:00,133.24,133.66,133.0,133.41,57692.0,128.7361,129.1419,128.5042,128.9003,57692.0
2023-12-27 09:50:00,133.42,134.17,133.38,134.13,32362.0,128.91,129.6346,128.8713,129.596,32362.0
2023-12-27 10:00:00,134.14,134.6,134.0,134.6,37875.0,129.6056,130.0501,129.4704,130.0501,37875.0
2023-12-27 10:10:00,134.52,134.6,134.19,134.22,27099.0,129.9728,130.0501,129.6539,129.6829,27099.0
2023-12-27 10:20:00,134.22,134.75,134.14,134.68,29319.0,129.6829,130.195,129.6056,130.1274,29319.0
2023-12-27 10:30:00,134.67,134.95,134.2,134.3,37172.0,130.1177,130.3883,129.6636,129.7602,37172.0
2023-12-27 10:40:00,134.32,134.63,134.24,134.5,24779.0,129.7795,130.0791,129.7023,129.9535,24779.0
2023-12-27 10:50:00,134.5,134.5,134.16,134.3,31301.0,129.9535,129.9535,129.625,129.7602,31301.0
2023-12-27 11:00:00,134.28,134.74,134.23,134.67,18953.0,129.7409,130.1854,129.6926,130.1177,18953.0
2023-12-27 11:10:00,134.71,134.78,134.42,134.78,24028.0,130.1564,130.224,129.8762,130.224,24028.0
2023-12-27 11:20:00,134.77,134.86,134.69,134.72,16026.0,130.2143,130.3013,130.137,130.166,16026.0
2023-12-27 11:30:00,134.72,134.88,134.58,134.67,17420.0,130.166,130.3206,130.0308,130.1177,17420.0
2023-12-27 11:40:00,134.72,134.84,134.66,134.79,14772.0,130.166,130.282,130.1081,130.2337,14772.0
2023-12-27 11:50:00,134.81,134.82,134.5,134.5,9915.0,130.253,130.2626,129.9535,129.9535,9915.0
2023-12-27 12:00:00,134.5,134.55,134.32,134.32,14310.0,129.9535,130.0018,129.7795,129.7795,14310.0
2023-12-27 12:10:00,134.3,134.38,134.04,134.05,12458.0,129.7602,129.8375,129.509,129.5187,12458.0
2023-12-27 12:20:00,134.05,134.12,133.97,134.02,20352.0,129.5187,129.5863,129.4414,129.4897,20352.0
2023-12-27 12:30:00,134.01,134.03,133.91,133.95,9910.0,129.48,129.4994,129.3834,129.4221,9910.0
2023-12-27 12:40:00,133.94,134.06,133.74,134.06,20957.0,129.4124,129.5283,129.2192,129.5283,20957.0
2023-12-27 12:50:00,134.05,134.16,133.98,134.15,12990.0,129.5187,129.625,129.451,129.6153,12990.0
2023-12-27 13:00:00,134.19,134.38,134.12,134.33,23649.0,129.6539,129.8375,129.5863,129.7892,23649.0
2023-12-27 13:10:00,134.29,134.36,134.12,134.24,19337.0,129.7506,129.8182,129.5863,129.7023,19337.0
2023-12-27 13:20:00,134.28,134.32,134.13,134.23,15470.0,129.7409,129.7795,129.596,129.6926,15470.0
2023-12-27 13:30:00,134.24,134.32,134.22,134.27,10684.0,129.7023,129.7795,129.6829,129.7312,10684.0
2023-12-27 13:40:00,134.32,134.56,134.31,134.54,11541.0,129.7795,130.0114,129.7699,129.9921,11541.0
2023-12-27 13:50:00,134.55,134.55,134.39,134.44,14034.0,130.0018,130.0018,129.8472,129.8955,14034.0
2023-12-27 14:00:00,134.43,134.43,134.03,134.09,45970.0,129.8858,129.8858,129.4994,129.5573,45970.0
2023-12-27 14:10:00,134.11,134.15,133.9,134.0,22517.0,129.5766,129.6153,129.3737,129.4704,22517.0
2023-12-27 14:20:00,134.02,134.16,133.85,134.07,16417.0,129.4897,129.625,129.3254,129.538,16417.0
2023-12-27 14:30:00,134.08,134.12,133.85,133.85,12616.0,129.5477,129.5863,129.3254,129.3254,12616.0
2023-12-27 14:40:00,133.83,133.89,133.65,133.81,15278.0,129.3061,129.3641,129.1322,129.2868,15278.0
2023-12-27 14:50:00,133.86,133.96,133.77,133.95,12744.0,129.3351,129.4317,129.2481,129.4221,12744.0
2023-12-27 15:00:00,133.97,134.21,133.96,134.21,9298.0,129.4414,129.6733,129.4317,129.6733,9298.0
2023-12-27 15:10:00,134.22,134.39,134.19,134.31,17237.0,129.6829,129.8472,129.6539,129.7699,17237.0
2023-12-27 15:20:00,134.28,134.36,134.05,134.15,26625.0,129.7409,129.8182,129.5187,129.6153,26625.0
2023-12-27 15:30:00,134.14,134.51,134.13,134.47,20740.0,129.6056,129.9631,129.596,129.9245,20740.0
2023-12-27 15:40:00,134.46,134.54,134.26,134.39,47249.0,129.9148,129.9921,129.7216,129.8472,47249.0
2023-12-27 15:50:00,134.36,134.66,134.15,134.46,167517.0,129.8182,130.1081,129.6153,129.9148,167517.0
2023-12-28 09:30:00,134.46,135.83,134.25,134.92,67603.0,129.9148,131.2385,129.7119,130.3593,67603.0
2023-12-28 09:40:00,134.93,135.13,134.24,135.13,35741.0,130.3689,130.5622,129.7023,130.5622,35741.0
2023-12-28 09:50:00,135.19,135.7,135.14,135.59,27874.0,130.6201,131.1129,130.5718,131.0066,27874.0
2023-12-28 10:00:00,135.66,135.66,134.92,135.0,24991.0,131.0743,131.0743,130.3593,130.4366,24991.0
2023-12-28 10:10:00,135.01,135.38,134.79,135.38,24759.0,130.4462,130.8037,130.2337,130.8037,24759.0
2023-12-28 10:20:00,135.45,135.56,135.28,135.42,15976.0,130.8714,130.9776,130.7071,130.8424,15976.0
2023-12-28 10:30:00,135.44,135.54,135.27,135.45,22326.0,130.8617,130.9583,130.6974,130.8714,22326.0
2023-12-28 10:40:00,135.47,135.48,135.09,135.33,20633.0,130.8907,130.9003,130.5235,130.7554,20633.0
2023-12-28 10:50:00,135.34,135.59,135.32,135.54,18279.0,130.7651,131.0066,130.7457,130.9583,18279.0
2023-12-28 11:00:00,135.54,135.88,135.54,135.88,26733.0,130.9583,131.2868,130.9583,131.2868,26733.0
2023-12-28 11:10:00,135.84,135.84,135.51,135.54,14514.0,131.2482,131.2482,130.9293,130.9583,14514.0
2023-12-28 11:20:00,135.54,135.95,135.38,135.92,19966.0,130.9583,131.3545,130.8037,131.3255,19966.0
2023-12-28 11:30:00,135.94,136.07,135.83,136.05,57275.0,131.3448,131.4704,131.2385,131.4511,57275.0
2023-12-28 11:40:00,136.08,136.18,136.01,136.05,12949.0,131.4801,131.5767,131.4124,131.4511,12949.0
2023-12-28 11:50:00,136.03,136.09,135.85,135.91,80248.0,131.4317,131.4897,131.2578,131.3158,80248.0
2023-12-28 12:00:00,135.88,136.06,135.86,135.99,10251.0,131.2868,131.4607,131.2675,131.3931,10251.0
2023-12-28 12:10:00,136.01,136.13,135.67,135.67,15950.0,131.4124,131.5284,131.0839,131.0839,15950.0
2023-12-28 12:20:00,135.66,135.8,135.63,135.78,10293.0,131.0743,131.2095,131.0453,131.1902,10293.0
2023-12-28 12:30:00,135.78,135.93,135.78,135.8,12170.0,131.1902,131.3351,131.1902,131.2095,12170.0
2023-12-28 12:40:00,135.84,135.97,135.84,135.88,11918.0,131.2482,131.3738,131.2482,131.2868,11918.0
2023-12-28 12:50:00,135.91,136.08,135.9,136.08,18779.0,131.3158,131.4801,131.3061,131.4801,18779.0
2023-12-28 13:00:00,136.09,136.18,135.93,136.08,23452.0,131.4897,131.5767,131.3351,131.4801,23452.0
2023-12-28 13:10:00,136.08,136.09,135.78,135.92,14206.0,131.4801,131.4897,131.1902,131.3255,14206.0
2023-12-28 13:20:00,135.93,135.95,135.65,135.65,15568.0,131.3351,131.3545,131.0646,131.0646,15568.0
2023-12-28 13:30:00,135.66,135.79,135.59,135.69,16215.0,131.0743,131.1999,131.0066,131.1032,16215.0
2023-12-28 13:40:00,135.69,135.9,135.66,135.9,10543.0,131.1032,131.3061,131.0743,131.3061,10543.0
2023-12-28 13:50:00,135.87,136.28,135.87,136.21,11967.0,131.2772,131.6733,131.2772,131.6057,11967.0
2023-12-28 14:00:00,136.24,136.38,136.15,136.26,19579.0,131.6346,131.7699,131.5477,131.654,19579.0
2023-12-28 14:10:00,136.28,136.34,136.13,136.15,14604.0,131.6733,131.7313,131.5284,131.5477,14604.0
2023-12-28 14:20:00,136.15,136.4,136.12,136.33,15780.0,131.5477,131.7892,131.5187,131.7216,15780.0
2023-12-28 14:30:00,136.36,136.44,136.21,136.25,17705.0,131.7506,131.8279,131.6057,131.6443,17705.0
2023-12-28 14:40:00,136.21,136.24,136.05,136.24,13230.0,131.6057,131.6346,131.4511,131.6346,13230.0
2023-12-28 14:50:00,136.21,136.21,135.87,135.9,17202.0,131.6057,131.6057,131.2772,131.3061,17202.0
2023-12-28 15:00:00,135.92,135.94,135.79,135.79,14745.0,131.3255,131.3448,131.1999,131.1999,14745.0
2023-12-28 15:10:00,135.8,135.86,135.62,135.68,31465.0,131.2095,131.2675,131.0356,131.0936,31465.0
2023-12-28 15:20:00,135.65,135.86,135.64,135.71,18942.0,131.0646,131.2675,131.0549,131.1226,18942.0
2023-12-28 15:30:00,135.73,135.83,135.69,135.75,34233.0,131.1419,131.2385,131.1032,131.1612,34233.0
2023-12-28 15:40:00,135.76,135.79,135.62,135.7,41005.0,131.1709,131.1999,131.0356,131.1129,41005.0
2023-12-28 15:50:00,135.7,135.76,135.47,135.58,132756.0,131.1129,131.1709,130.8907,130.997,132756.0
2023-12-29 09:30:00,135.06,136.05,134.81,135.66,34632.0,130.4945,131.4511,130.253,131.0743,34632.0
2023-12-29 09:40:00,135.61,135.62,134.9,134.9,21970.0,131.0259,131.0356,130.3399,130.3399,21970.0
2023-12-29 09:50:00,135.01,135.61,134.81,135.53,41475.0,130.4462,131.0259,130.253,130.9486,41475.0
2023-12-29 10:00:00,135.47,135.95,135.46,135.63,32731.0,130.8907,131.3545,130.881,131.0453,32731.0
2023-12-29 10:10:00,135.62,135.7,135.39,135.59,40703.0,131.0356,131.1129,130.8134,131.0066,40703.0
2023-12-29 10:20:00,135.61,135.85,135.44,135.8,28611.0,131.0259,131.2578,130.8617,131.2095,28611.0
2023-12-29 10:30:00,135.81,136.26,135.79,136.22,59505.0,131.2192,131.654,131.1999,131.6153,59505.0
2023-12-29 10:40:00,136.17,136.24,135.7,135.92,29718.0,131.567,131.6346,131.1129,131.3255,29718.0
2023-12-29 10:50:00,135.93,136.07,135.76,135.97,22564.0,131.3351,131.4704,131.1709,131.3738,22564.0
2023-12-29 11:00:00,136.0,136.08,135.95,136.0,15336.0,131.4028,131.4801,131.3545,131.4028,15336.0
2023-12-29 11:10:00,136.04,136.09,135.93,136.03,21345.0,131.4414,131.4897,131.3351,131.4317,21345.0
2023-12-29 11:20:00,136.0,136.09,135.78,135.96,20898.0,131.4028,131.4897,131.1902,131.3641,20898.0
2023-12-29 11:30:00,136.06,136.07,135.95,136.02,6184.0,131.4607,131.4704,131.3545,131.4221,6184.0
2023-12-29 11:40:00,136.02,136.09,135.81,135.83,14129.0,131.4221,131.4897,131.2192,131.2385,14129.0
2023-12-29 11:50:00,135.8,135.89,135.74,135.82,17142.0,131.2095,131.2965,131.1515,131.2288,17142.0
2023-12-29 12:00:00,135.85,135.9,135.6,135.69,24944.0,131.2578,131.3061,131.0163,131.1032,24944.0
2023-12-29 12:10:00,135.69,135.88,135.67,135.68,46555.0,131.1032,131.2868,131.0839,131.0936,46555.0
2023-12-29 12:20:00,135.68,135.75,135.53,135.72,21422.0,131.0936,131.1612,130.9486,131.1322,21422.0
2023-12-29 12:30:00,135.68,135.71,135.49,135.54,12286.0,131.0936,131.1226,130.91,130.9583,12286.0
2023-12-29 12:40:00,135.54,135.63,135.47,135.54,10489.0,130.9583,131.0453,130.8907,130.9583,10489.0
2023-12-29 12:50:00,135.55,135.73,135.54,135.71,10197.0,130.968,131.1419,130.9583,131.1226,10197.0
2023-12-29 13:00:00,135.7,136.07,135.6,136.03,18940.0,131.1129,131.4704,131.0163,131.4317,18940.0
2023-12-29 13:10:00,136.1,136.35,136.1,136.2,19567.0,131.4994,131.7409,131.4994,131.596,19567.0
2023-12-29 13:20:00,136.2,136.29,136.12,136.21,10703.0,131.596,131.683,131.5187,131.6057,10703.0
2023-12-29 13:30:00,136.23,136.43,136.23,136.38,13838.0,131.625,131.8182,131.625,131.7699,13838.0
2023-12-29 13:40:00,136.37,136.46,136.35,136.41,10577.0,131.7603,131.8472,131.7409,131.7989,10577.0
2023-12-29 13:50:00,136.4,136.61,136.33,136.36,29967.0,131.7892,131.9921,131.7216,131.7506,29967.0
2023-12-29 14:00:00,136.38,136.5,136.28,136.28,16408.0,131.7699,131.8859,131.6733,131.6733,16408.0
2023-12-29 14:10:00,136.27,136.29,136.17,136.2,11129.0,131.6636,131.683,131.567,131.596,11129.0
2023-12-29 14:20:00,136.19,136.3,136.11,136.23,11449.0,131.5863,131.6926,131.509,131.625,11449.0
2023-12-29 14:30:00,136.24,136.39,136.21,136.34,13181.0,131.6346,131.7796,131.6057,131.7313,13181.0
2023-12-29 14:40:00,136.33,136.43,136.23,136.41,15155.0,131.7216,131.8182,131.625,131.7989,15155.0
2023-12-29 14:50:00,136.44,136.48,136.3,136.34,31939.0,131.8279,131.8665,131.6926,131.7313,31939.0
2023-12-29 15:00:00,136.34,136.39,136.11,136.15,18168.0,131.7313,131.7796,131.509,131.5477,18168.0
2023-12-29 15:10:00,136.12,136.18,135.98,136.02,19443.0,131.5187,131.5767,131.3834,131.4221,19443.0
2023-12-29 15:20:00,136.02,136.02,135.82,135.93,18053.0,131.4221,131.4221,131.2288,131.3351,18053.0
2023-12-29 15:30:00,135.94,136.01,135.81,135.93,28578.0,131.3448,131.4124,131.2192,131.3351,28578.0
2023-12-29 15:40:00,135.93,135.97,135.73,135.8,33258.0,131.3351,131.3738,131.1419,131.2095,33258.0
2023-12-29 15:50:00,135.79,136.11,135.75,135.93,165741.0,131.1999,131.509,131.1612,131.3351,165741.0
2024-01-02 09:30:00,136.77,137.27,136.15,136.91,69850.0,132.1467,132.6298,131.5477,132.282,69850.0
2024-01-02 09:40:00,136.95,138.72,136.95,138.67,35698.0,132.3206,134.0308,132.3206,133.9825,35698.0
2024-01-02 09:50:00,138.69,139.48,138.5,139.45,45071.0,134.0018,134.7651,133.8183,134.7361,45071.0
2024-01-02 10:00:00,139.45,139.55,138.86,139.39,54939.0,134.7361,134.8328,134.1661,134.6782,54939.0
2024-01-02 10:10:00,139.39,139.82,139.3,139.76,45459.0,134.6782,135.0936,134.5912,135.0357,45459.0
2024-01-02 10:20:00,139.75,140.53,139.71,140.46,45579.0,135.026,135.7796,134.9874,135.712,45579.0
2024-01-02 10:30:00,140.57,140.89,140.23,140.89,39794.0,135.8183,136.1275,135.4898,136.1275,39794.0
2024-01-02 10:40:00,140.86,141.61,140.86,141.56,70560.0,136.0985,136.8231,136.0985,136.7748,70560.0
2024-01-02 10:50:00,141.56,141.66,140.45,140.45,48027.0,136.7748,136.8714,135.7023,135.7023,48027.0
2024-01-02 11:00:00,140.42,140.42,140.03,140.39,27998.0,135.6733,135.6733,135.2965,135.6444,27998.0
2024-01-02 11:10:00,140.43,140.76,140.15,140.56,30615.0,135.683,136.0019,135.4125,135.8086,30615.0
2024-01-02 11:20:00,140.59,140.9,140.45,140.78,24638.0,135.8376,136.1371,135.7023,136.0212,24638.0
2024-01-02 11:30:00,140.75,141.0,140.66,140.8,32633.0,135.9922,136.2337,135.9052,136.0405,32633.0
2024-01-02 11:40:00,140.82,140.89,139.92,139.98,22075.0,136.0598,136.1275,135.1903,135.2482,22075.0
2024-01-02 11:50:00,139.98,140.3,139.89,140.29,43678.0,135.2482,135.5574,135.1613,135.5477,43678.0
2024-01-02 12:00:00,140.3,140.62,140.29,140.52,19813.0,135.5574,135.8666,135.5477,135.77,19813.0
2024-01-02 12:10:00,140.5,140.64,140.25,140.64,25789.0,135.7506,135.8859,135.5091,135.8859,25789.0
2024-01-02 12:20:00,140.67,141.02,140.6,141.02,37530.0,135.9149,136.2531,135.8473,136.2531,37530.0
2024-01-02 12:30:00,141.06,141.08,140.59,140.77,33063.0,136.2917,136.311,135.8376,136.0115,33063.0
2024-01-02 12:40:00,140.81,140.81,140.35,140.77,19663.0,136.0502,136.0502,135.6057,136.0115,19663.0
2024-01-02 12:50:00,140.8,141.15,140.73,141.14,37559.0,136.0405,136.3787,135.9729,136.369,37559.0
2024-01-02 13:00:00,141.14,141.19,140.7,140.78,31389.0,136.369,136.4173,135.9439,136.0212,31389.0
2024-01-02 13:10:00,140.77,141.34,140.74,141.28,41226.0,136.0115,136.5623,135.9825,136.5043,41226.0
2024-01-02 13:20:00,141.27,141.48,141.06,141.33,36836.0,136.4946,136.6975,136.2917,136.5526,36836.0
2024-01-02 13:30:00,141.3,141.48,141.13,141.18,29490.0,136.5236,136.6975,136.3593,136.4077,29490.0
2024-01-02 13:40:00,141.17,141.43,141.15,141.41,26720.0,136.398,136.6492,136.3787,136.6299,26720.0
2024-01-02 13:50:00,141.4,141.45,141.13,141.35,27747.0,136.6202,136.6685,136.3593,136.5719,27747.0
2024-01-02 14:00:00,141.32,141.32,140.94,141.13,32077.0,136.5429,136.5429,136.1758,136.3593,32077.0
2024-01-02 14:10:00,141.13,141.27,141.0,141.07,27969.0,136.3593,136.4946,136.2337,136.3014,27969.0
2024-01-02 14:20:00,141.04,141.14,140.74,141.14,47195.0,136.2724,136.369,135.9825,136.369,47195.0
2024-01-02 14:30:00,141.12,141.13,140.84,140.93,27996.0,136.3497,136.3593,136.0792,136.1661,27996.0
2024-01-02 14:40:00,140.96,141.13,140.87,141.12,32347.0,136.1951,136.3593,136.1081,136.3497,32347.0
2024-01-02 14:50:00,141.13,141.29,140.99,140.99,37580.0,136.3593,136.5139,136.2241,136.2241,37580.0
2024-01-02 15:00:00,140.98,141.06,140.79,140.85,58966.0,136.2144,136.2917,136.0308,136.0888,58966.0
2024-01-02 15:10:00,140.87,141.09,140.8,140.97,44276.0,136.1081,136.3207,136.0405,136.2048,44276.0
2024-01-02 15:20:00,140.95,141.05,140.83,140.94,54115.0,136.1854,136.2821,136.0695,136.1758,54115.0
2024-01-02 15:30:00,140.92,141.06,140.8,140.8,60628.0,136.1564,136.2917,136.0405,136.0405,60628.0
2024-01-02 15:40:00,140.81,140.84,140.66,140.71,88982.0,136.0502,136.0792,135.9052,135.9535,88982.0
2024-01-02 15:50:00,140.72,140.74,140.29,140.45,312044.0,135.9632,135.9825,135.5477,135.7023,312044.0
2024-01-03 09:30:00,140.1,140.45,138.47,138.97,65196.0,135.3642,135.7023,133.7893,134.2724,65196.0
2024-01-03 09:40:00,138.85,138.9,136.59,137.01,49323.0,134.1564,134.2047,131.9728,132.3786,49323.0
2024-01-03 09:50:00,136.96,137.6,136.87,137.26,50864.0,132.3303,132.9487,132.2434,132.6202,50864.0
2024-01-03 10:00:00,137.26,137.45,136.15,136.24,45872.0,132.6202,132.8037,131.5477,131.6346,45872.0
2024-01-03 10:10:00,136.19,136.24,135.39,135.55,48747.0,131.5863,131.6346,130.8134,130.968,48747.0
2024-01-03 10:20:00,135.52,135.91,135.41,135.59,35819.0,130.939,131.3158,130.8327,131.0066,35819.0
2024-01-03 10:30:00,135.59,135.95,135.4,135.89,29088.0,131.0066,131.3545,130.823,131.2965,29088.0
2024-01-03 10:40:00,135.95,136.05,135.4,135.66,43554.0,131.3545,131.4511,130.823,131.0743,43554.0
2024-01-03 10:50:00,135.67,135.67,134.85,135.16,47511.0,131.0839,131.0839,130.2916,130.5912,47511.0
2024-01-03 11:00:00,135.17,135.5,135.08,135.34,38644.0,130.6008,130.9197,130.5139,130.7651,38644.0
2024-01-03 11:10:00,135.34,135.49,135.16,135.3,34103.0,130.7651,130.91,130.5912,130.7264,34103.0
2024-01-03 11:20:00,135.33,135.41,134.74,135.11,46945.0,130.7554,130.8327,130.1854,130.5428,46945.0
2024-01-03 11:30:00,135.13,135.32,134.63,134.63,26779.0,130.5622,130.7457,130.0791,130.0791,26779.0
2024-01-03 11:40:00,134.6,134.9,134.55,134.83,27704.0,130.0501,130.3399,130.0018,130.2723,27704.0
2024-01-03 11:50:00,134.87,134.94,134.28,134.48,62799.0,130.311,130.3786,129.7409,129.9341,62799.0
2024-01-03 12:00:00,134.52,134.77,134.46,134.61,29969.0,129.9728,130.2143,129.9148,130.0597,29969.0
2024-01-03 12:10:00,134.61,134.66,134.25,134.28,30755.0,130.0597,130.1081,129.7119,129.7409,30755.0
2024-01-03 12:20:00,134.3,134.92,134.29,134.8,28285.0,129.7602,130.3593,129.7506,130.2433,28285.0
2024-01-03 12:30:00,134.8,134.88,134.58,134.76,22268.0,130.2433,130.3206,130.0308,130.2047,22268.0
2024-01-03 12:40:00,134.75,135.03,134.74,134.88,27756.0,130.195,130.4655,130.1854,130.3206,27756.0
2024-01-03 12:50:00,134.88,135.05,134.76,134.96,25883.0,130.3206,130.4849,130.2047,130.3979,25883.0
2024-01-03 13:00:00,135.03,135.55,135.0,135.54,30511.0,130.4655,130.968,130.4366,130.9583,30511.0
2024-01-03 13:10:00,135.56,135.62,134.85,134.92,25863.0,130.9776,131.0356,130.2916,130.3593,25863.0
2024-01-03 13:20:00,134.9,134.9,134.2,134.2,41934.0,130.3399,130.3399,129.6636,129.6636,41934.0
2024-01-03 13:30:00,134.19,134.21,133.15,133.44,87711.0,129.6539,129.6733,128.6491,128.9293,87711.0
2024-01-03 13:40:00,133.47,133.8,133.37,133.69,61355.0,128.9583,129.2771,128.8617,129.1708,61355.0
2024-01-03 13:50:00,133.69,133.72,132.93,132.98,44849.0,129.1708,129.1998,128.4365,128.4848,44849.0
2024-01-03 14:00:00,132.99,133.34,132.6,132.91,64747.0,128.4945,128.8327,128.1177,128.4172,64747.0
2024-01-03 14:10:00,132.91,133.41,132.89,132.94,49397.0,128.4172,128.9003,128.3979,128.4462,49397.0
2024-01-03 14:20:00,132.93,133.53,132.83,133.27,45862.0,128.4365,129.0163,128.3399,128.765,45862.0
2024-01-03 14:30:00,133.27,133.36,133.0,133.18,41833.0,128.765,128.852,128.5042,128.6781,41833.0
2024-01-03 14:40:00,133.18,133.2,132.58,132.7,39754.0,128.6781,128.6974,128.0984,128.2143,39754.0
2024-01-03 14:50:00,132.71,132.85,132.55,132.66,40925.0,128.224,128.3592,128.0694,128.1757,40925.0
2024-01-03 15:00:00,132.66,132.66,132.07,132.26,59115.0,128.1757,128.1757,127.6056,127.7892,59115.0
2024-01-03 15:10:00,132.26,132.36,132.02,132.33,43325.0,127.7892,127.8858,127.5573,127.8568,43325.0
2024-01-03 15:20:00,132.34,132.45,131.94,132.09,52673.0,127.8665,127.9728,127.48,127.6249,52673.0
2024-01-03 15:30:00,132.08,132.2,131.56,131.67,95324.0,127.6153,127.7312,127.1128,127.2191,95324.0
2024-01-03 15:40:00,131.68,131.74,131.18,131.25,104587.0,127.2288,127.2868,126.7457,126.8133,104587.0
2024-01-03 15:50:00,131.25,131.44,130.89,131.28,292901.0,126.8133,126.9969,126.4655,126.8423,292901.0
2024-01-04 09:30:00,133.37,134.1,132.06,133.73,147224.0,128.8617,129.567,127.5959,129.2095,147224.0
2024-01-04 09:40:00,133.62,134.23,132.76,134.0,111868.0,129.1032,129.6926,128.2723,129.4704,111868.0
2024-01-04 09:50:00,134.07,134.65,134.07,134.24,48930.0,129.538,130.0984,129.538,129.7023,48930.0
2024-01-04 10:00:00,134.16,134.51,133.55,133.97,111494.0,129.625,129.9631,129.0356,129.4414,111494.0
2024-01-04 10:10:00,134.06,134.31,133.74,133.92,28192.0,129.5283,129.7699,129.2192,129.3931,28192.0
2024-01-04 10:20:00,133.89,133.94,133.1,133.88,42396.0,129.3641,129.4124,128.6008,129.3544,42396.0
2024-01-04 10:30:00,133.88,134.51,133.79,134.41,38684.0,129.3544,129.9631,129.2675,129.8665,38684.0
2024-01-04 10:40:00,134.45,134.95,134.41,134.88,41224.0,129.9052,130.3883,129.8665,130.3206,41224.0
2024-01-04 10:50:00,134.89,135.33,134.71,135.3,64545.0,130.3303,130.7554,130.1564,130.7264,64545.0
2024-01-04 11:00:00,135.25,135.58,135.11,135.47,37083.0,130.6781,130.997,130.5428,130.8907,37083.0
2024-01-04 11:10:00,135.47,135.87,135.21,135.21,29762.0,130.8907,131.2772,130.6395,130.6395,29762.0
2024-01-04 11:20:00,135.16,135.68,135.1,135.64,28981.0,130.5912,131.0936,130.5332,131.0549,28981.0
2024-01-04 11:30:00,135.69,135.9,135.5,135.84,21862.0,131.1032,131.3061,130.9197,131.2482,21862.0
2024-01-04 11:40:00,135.84,135.84,135.43,135.65,14882.0,131.2482,131.2482,130.852,131.0646,14882.0
2024-01-04 11:50:00,135.61,135.76,135.48,135.64,22869.0,131.0259,131.1709,130.9003,131.0549,22869.0
2024-01-04 12:00:00,135.65,135.71,135.46,135.62,16499.0,131.0646,131.1226,130.881,131.0356,16499.0
2024-01-04 12:10:00,135.62,135.83,135.62,135.72,14390.0,131.0356,131.2385,131.0356,131.1322,14390.0
2024-01-04 12:20:00,135.72,135.72,135.5,135.57,9536.0,131.1322,131.1322,130.9197,130.9873,9536.0
2024-01-04 12:30:00,135.52,135.85,135.33,135.84,15441.0,130.939,131.2578,130.7554,131.2482,15441.0
2024-01-04 12:40:00,135.84,135.9,135.61,135.89,28419.0,131.2482,131.3061,131.0259,131.2965,28419.0
2024-01-04 12:50:00,135.86,136.08,135.85,136.08,36126.0,131.2675,131.4801,131.2578,131.4801,36126.0
2024-01-04 13:00:00,136.09,136.36,136.05,136.25,41524.0,131.4897,131.7506,131.4511,131.6443,41524.0
2024-01-04 13:10:00,136.27,136.35,136.1,136.23,23145.0,131.6636,131.7409,131.4994,131.625,23145.0
2024-01-04 13:20:00,136.24,136.36,136.19,136.2,20431.0,131.6346,131.7506,131.5863,131.596,20431.0
2024-01-04 13:30:00,136.21,136.35,136.04,136.18,13965.0,131.6057,131.7409,131.4414,131.5767,13965.0
2024-01-04 13:40:00,136.15,136.52,136.07,136.36,17906.0,131.5477,131.9052,131.4704,131.7506,17906.0
2024-01-04 13:50:00,136.38,136.43,135.66,135.66,25561.0,131.7699,131.8182,131.0743,131.0743,25561.0
2024-01-04 14:00:00,135.69,135.74,135.38,135.38,18140.0,131.1032,131.1515,130.8037,130.8037,18140.0
2024-01-04 14:10:00,135.34,135.34,134.91,134.96,23960.0,130.7651,130.7651,130.3496,130.3979,23960.0
2024-01-04 14:20:00,134.94,135.03,134.63,134.74,12754.0,130.3786,130.4655,130.0791,130.1854,12754.0
2024-01-04 14:30:00,134.75,134.76,134.55,134.66,12169.0,130.195,130.2047,130.0018,130.1081,12169.0
2024-01-04 14:40:00,134.63,134.63,134.19,134.47,18524.0,130.0791,130.0791,129.6539,129.9245,18524.0
2024-01-04 14:50:00,134.45,134.65,134.42,134.48,12982.0,129.9052,130.0984,129.8762,129.9341,12982.0
2024-01-04 15:00:00,134.46,134.55,134.16,134.55,24485.0,129.9148,130.0018,129.625,130.0018,24485.0
2024-01-04 15:10:00,134.52,134.8,134.47,134.64,14119.0,129.9728,130.2433,129.9245,130.0887,14119.0
2024-01-04 15:20:00,134.63,134.79,134.52,134.6,29882.0,130.0791,130.2337,129.9728,130.0501,29882.0
2024-01-04 15:30:00,134.59,135.1,134.57,135.02,40079.0,130.0404,130.5332,130.0211,130.4559,40079.0
2024-01-04 15:40:00,135.03,135.14,134.94,134.98,49578.0,130.4655,130.5718,130.3786,130.4172,49578.0
2024-01-04 15:50:00,135.0,135.09,134.68,134.76,193075.0,130.4366,130.5235,130.1274,130.2047,193075.0
2024-01-05 09:30:00,134.47,135.27,133.81,134.66,49091.0,129.9245,130.6974,129.2868,130.1081,49091.0
2024-01-05 09:40:00,134.78,135.38,134.3,135.05,26676.0,130.224,130.8037,129.7602,130.4849,26676.0
2024-01-05 09:50:00,135.22,136.1,135.17,135.92,26658.0,130.6491,131.4994,130.6008,131.3255,26658.0
2024-01-05 10:00:00,135.98,137.33,135.7,136.83,63169.0,131.3834,132.6878,131.1129,132.2047,63169.0
2024-01-05 10:10:00,136.97,137.39,136.57,136.79,30647.0,132.34,132.7458,131.9535,132.1661,30647.0
2024-01-05 10:20:00,136.76,137.08,136.68,136.98,28344.0,132.1371,132.4463,132.0598,132.3496,28344.0
2024-01-05 10:30:00,136.95,137.12,136.74,136.98,45399.0,132.3206,132.4849,132.1177,132.3496,45399.0
2024-01-05 10:40:00,136.95,137.05,136.48,136.53,33870.0,132.3206,132.4173,131.8665,131.9148,33870.0
2024-01-05 10:50:00,136.46,136.9,136.43,136.65,46441.0,131.8472,132.2723,131.8182,132.0308,46441.0
2024-01-05 11:00:00,136.75,137.15,136.73,137.08,46741.0,132.1274,132.5139,132.1081,132.4463,46741.0
2024-01-05 11:10:00,136.99,137.06,136.77,136.8,17038.0,132.3593,132.4269,132.1467,132.1757,17038.0
2024-01-05 11:20:00,136.77,137.08,136.64,137.05,15414.0,132.1467,132.4463,132.0211,132.4173,15414.0
2024-01-05 11:30:00,137.1,137.1,136.34,136.37,35964.0,132.4656,132.4656,131.7313,131.7603,35964.0
2024-01-05 11:40:00,136.38,136.38,135.54,135.55,65283.0,131.7699,131.7699,130.9583,130.968,65283.0
2024-01-05 11:50:00,135.6,135.83,135.45,135.52,13935.0,131.0163,131.2385,130.8714,130.939,13935.0
2024-01-05 12:00:00,135.53,135.53,134.98,135.15,20637.0,130.9486,130.9486,130.4172,130.5815,20637.0
2024-01-05 12:10:00,135.12,135.57,135.07,135.5,16278.0,130.5525,130.9873,130.5042,130.9197,16278.0
2024-01-05 12:20:00,135.5,135.97,135.46,135.96,29401.0,130.9197,131.3738,130.881,131.3641,29401.0
2024-01-05 12:30:00,135.93,136.13,135.79,136.06,17629.0,131.3351,131.5284,131.1999,131.4607,17629.0
2024-01-05 12:40:00,136.09,136.18,135.77,136.04,18857.0,131.4897,131.5767,131.1805,131.4414,18857.0
2024-01-05 12:50:00,136.06,136.27,135.72,135.72,47017.0,131.4607,131.6636,131.1322,131.1322,47017.0
2024-01-05 13:00:00,135.73,135.73,134.9,134.9,15540.0,131.1419,131.1419,130.3399,130.3399,15540.0
2024-01-05 13:10:00,134.95,135.2,134.76,134.76,15862.0,130.3883,130.6298,130.2047,130.2047,15862.0
2024-01-05 13:20:00,134.75,135.22,134.75,135.16,15383.0,130.195,130.6491,130.195,130.5912,15383.0
2024-01-05 13:30:00,135.21,135.37,134.95,135.25,8425.0,130.6395,130.7941,130.3883,130.6781,8425.0
2024-01-05 13:40:00,135.31,135.39,135.2,135.39,39109.0,130.7361,130.8134,130.6298,130.8134,39109.0
2024-01-05 13:50:00,135.41,135.57,135.36,135.54,9950.0,130.8327,130.9873,130.7844,130.9583,9950.0
2024-01-05 14:00:00,135.6,135.82,135.6,135.77,14101.0,131.0163,131.2288,131.0163,131.1805,14101.0
2024-01-05 14:10:00,135.79,135.95,135.65,135.67,17934.0,131.1999,131.3545,131.0646,131.0839,17934.0
2024-01-05 14:20:00,135.72,135.84,135.68,135.78,12957.0,131.1322,131.2482,131.0936,131.1902,12957.0
2024-01-05 14:30:00,135.81,136.01,135.81,135.92,16056.0,131.2192,131.4124,131.2192,131.3255,16056.0
2024-01-05 14:40:00,135.91,135.91,135.58,135.59,20138.0,131.3158,131.3158,130.997,131.0066,20138.0
2024-01-05 14:50:00,135.55,135.59,135.32,135.34,12464.0,130.968,131.0066,130.7457,130.7651,12464.0
2024-01-05 15:00:00,135.34,135.45,135.21,135.37,13190.0,130.7651,130.8714,130.6395,130.7941,13190.0
2024-01-05 15:10:00,135.39,135.71,135.34,135.59,18681.0,130.8134,131.1226,130.7651,131.0066,18681.0
2024-01-05 15:20:00,135.61,135.76,135.48,135.71,12319.0,131.0259,131.1709,130.9003,131.1226,12319.0
2024-01-05 15:30:00,135.68,135.68,135.35,135.35,16111.0,131.0936,131.0936,130.7747,130.7747,16111.0
2024-01-05 15:40:00,135.39,135.73,135.35,135.72,31794.0,130.8134,131.1419,130.7747,131.1322,31794.0
2024-01-05 15:50:00,135.75,136.02,135.66,135.75,125647.0,131.1612,131.4221,131.0743,131.1612,125647.0
2024-01-08 09:30:00,133.45,133.92,132.53,133.83,56254.0,129.5057,129.9619,128.6129,129.8745,56254.0
2024-01-08 09:40:00,133.89,134.72,133.77,134.31,30268.0,129.9327,130.7382,129.8163,130.3403,30268.0
2024-01-08 09:50:00,134.36,135.09,134.0,134.14,23202.0,130.3888,131.0973,130.0395,130.1754,23202.0
2024-01-08 10:00:00,134.14,134.22,133.71,133.91,20424.0,130.1754,130.253,129.7581,129.9521,20424.0
2024-01-08 10:10:00,133.96,134.63,133.96,134.44,21784.0,130.0007,130.6509,130.0007,130.4665,21784.0
2024-01-08 10:20:00,134.46,134.49,133.92,133.99,12205.0,130.4859,130.515,129.9619,130.0298,12205.0
2024-01-08 10:30:00,133.99,134.9,133.99,134.81,27248.0,130.0298,130.9129,130.0298,130.8255,27248.0
2024-01-08 10:40:00,134.82,135.15,134.71,135.06,14499.0,130.8353,131.1555,130.7285,131.0682,14499.0
2024-01-08 10:50:00,135.11,135.11,134.59,134.7,9572.0,131.1167,131.1167,130.6121,130.7188,9572.0
2024-01-08 11:00:00,134.64,134.67,134.32,134.42,14325.0,130.6606,130.6897,130.35,130.4471,14325.0
2024-01-08 11:10:00,134.45,134.92,134.41,134.74,12298.0,130.4762,130.9323,130.4374,130.7576,12298.0
2024-01-08 11:20:00,134.74,135.8,134.74,135.74,71236.0,130.7576,131.7863,130.7576,131.7281,71236.0
2024-01-08 11:30:00,135.73,135.74,134.96,134.96,16923.0,131.7184,131.7281,130.9711,130.9711,16923.0
2024-01-08 11:40:00,134.94,135.66,134.9,135.53,10130.0,130.9517,131.6504,130.9129,131.5243,10130.0
2024-01-08 11:50:00,135.56,135.7,135.27,135.27,9650.0,131.5534,131.6892,131.272,131.272,9650.0
2024-01-08 12:00:00,135.21,135.25,134.16,134.17,17014.0,131.2137,131.2525,130.1948,130.2045,17014.0
2024-01-08 12:10:00,134.17,134.45,133.96,134.17,18768.0,130.2045,130.4762,130.0007,130.2045,18768.0
2024-01-08 12:20:00,134.17,134.3,133.76,134.01,22001.0,130.2045,130.3306,129.8066,130.0492,22001.0
2024-01-08 12:30:00,134.06,134.34,133.99,134.2,14363.0,130.0977,130.3694,130.0298,130.2336,14363.0
2024-01-08 12:40:00,134.15,134.22,133.93,134.17,16038.0,130.1851,130.253,129.9716,130.2045,16038.0
2024-01-08 12:50:00,134.17,134.81,134.14,134.81,21850.0,130.2045,130.8255,130.1754,130.8255,21850.0
2024-01-08 13:00:00,134.9,135.19,134.9,135.07,15942.0,130.9129,131.1943,130.9129,131.0779,15942.0
2024-01-08 13:10:00,135.11,135.41,135.0,135.35,19596.0,131.1167,131.4078,131.0099,131.3496,19596.0
2024-01-08 13:20:00,135.32,135.65,135.27,135.64,17622.0,131.3205,131.6407,131.272,131.631,17622.0
2024-01-08 13:30:00,135.6,135.73,135.5,135.72,14636.0,131.5922,131.7184,131.4952,131.7087,14636.0
2024-01-08 13:40:00,135.74,136.0,135.68,135.92,29645.0,131.7281,131.9804,131.6698,131.9027,29645.0
2024-01-08 13:50:00,135.88,135.9,135.49,135.56,17423.0,131.8639,131.8833,131.4854,131.5534,17423.0
2024-01-08 14:00:00,135.57,135.57,135.31,135.53,23793.0,131.5631,131.5631,131.3108,131.5243,23793.0
2024-01-08 14:10:00,135.53,135.73,135.38,135.4,11769.0,131.5243,131.7184,131.3787,131.3981,11769.0
2024-01-08 14:20:00,135.41,135.75,135.38,135.59,16659.0,131.4078,131.7378,131.3787,131.5825,16659.0
2024-01-08 14:30:00,135.56,135.61,134.76,134.83,18038.0,131.5534,131.6019,130.777,130.845,18038.0
2024-01-08 14:40:00,134.83,135.08,134.71,134.91,12451.0,130.845,131.0876,130.7285,130.9226,12451.0
2024-01-08 14:50:00,134.88,135.01,134.76,134.92,15699.0,130.8935,131.0196,130.777,130.9323,15699.0
2024-01-08 15:00:00,134.96,135.07,134.8,135.07,13689.0,130.9711,131.0779,130.8158,131.0779,13689.0
2024-01-08 15:10:00,135.04,135.05,134.72,134.84,12244.0,131.0488,131.0585,130.7382,130.8547,12244.0
2024-01-08 15:20:00,134.88,134.95,134.72,134.75,17948.0,130.8935,130.9614,130.7382,130.7673,17948.0
2024-01-08 15:30:00,134.76,134.95,134.56,134.92,23480.0,130.777,130.9614,130.5829,130.9323,23480.0
2024-01-08 15:40:00,134.92,134.99,134.34,134.34,32369.0,130.9323,131.0002,130.3694,130.3694,32369.0
2024-01-08 15:50:00,134.38,134.58,134.13,134.2,153042.0,130.4083,130.6023,130.1656,130.2336,153042.0
2024-01-09 09:30:00,133.72,134.18,132.7,133.58,37214.0,129.7678,130.2142,128.7779,129.6319,37214.0
2024-01-09 09:40:00,133.66,134.37,133.2,134.0,15762.0,129.7095,130.3986,129.2631,130.0395,15762.0
2024-01-09 09:50:00,134.12,134.42,133.76,133.88,17769.0,130.1559,130.4471,129.8066,129.923,17769.0
2024-01-09 10:00:00,133.94,134.9,133.9,134.88,24453.0,129.9813,130.9129,129.9424,130.8935,24453.0
2024-01-09 10:10:00,134.81,134.86,134.5,134.65,21332.0,130.8255,130.8741,130.5247,130.6703,21332.0
2024-01-09 10:20:00,134.58,134.75,134.31,134.57,15525.0,130.6023,130.7673,130.3403,130.5926,15525.0
2024-01-09 10:30:00,134.57,134.74,134.23,134.56,25907.0,130.5926,130.7576,130.2627,130.5829,25907.0
2024-01-09 10:40:00,134.56,134.73,134.47,134.68,33743.0,130.5829,130.7479,130.4956,130.6994,33743.0
2024-01-09 10:50:00,134.74,135.28,134.69,135.07,27517.0,130.7576,131.2817,130.7091,131.0779,27517.0
2024-01-09 11:00:00,135.12,135.27,134.79,135.0,15208.0,131.1264,131.272,130.8061,131.0099,15208.0
2024-01-09 11:10:00,135.05,135.25,134.91,135.19,13217.0,131.0585,131.2525,130.9226,131.1943,13217.0
2024-01-09 11:20:00,135.21,135.36,135.04,135.24,15094.0,131.2137,131.3593,131.0488,131.2428,15094.0
2024-01-09 11:30:00,135.25,135.53,135.24,135.42,8839.0,131.2525,131.5243,131.2428,131.4175,8839.0
2024-01-09 11:40:00,135.45,135.55,135.37,135.53,15347.0,131.4466,131.5437,131.369,131.5243,15347.0
2024-01-09 11:50:00,135.49,135.61,135.32,135.58,28659.0,131.4854,131.6019,131.3205,131.5728,28659.0
2024-01-09 12:00:00,135.54,136.16,135.48,136.08,28698.0,131.534,132.1356,131.4757,132.058,28698.0
2024-01-09 12:10:00,136.06,136.06,135.78,135.9,23652.0,132.0386,132.0386,131.7669,131.8833,23652.0
2024-01-09 12:20:00,135.88,136.0,135.8,135.85,13850.0,131.8639,131.9804,131.7863,131.8348,13850.0
2024-01-09 12:30:00,135.87,135.98,135.76,135.94,9246.0,131.8542,131.961,131.7475,131.9221,9246.0
2024-01-09 12:40:00,135.98,136.03,135.6,135.66,21237.0,131.961,132.0095,131.5922,131.6504,21237.0
2024-01-09 12:50:00,135.66,135.8,135.57,135.61,20442.0,131.6504,131.7863,131.5631,131.6019,20442.0
2024-01-09 13:00:00,135.59,136.08,135.57,136.0,16142.0,131.5825,132.058,131.5631,131.9804,16142.0
2024-01-09 13:10:00,135.97,136.3,135.97,136.14,10702.0,131.9513,132.2715,131.9513,132.1162,10702.0
2024-01-09 13:20:00,136.19,136.41,136.08,136.3,24968.0,132.1648,132.3783,132.058,132.2715,24968.0
2024-01-09 13:30:00,136.32,136.38,136.14,136.33,47590.0,132.2909,132.3491,132.1162,132.3006,47590.0
2024-01-09 13:40:00,136.31,136.71,136.31,136.67,19489.0,132.2812,132.6694,132.2812,132.6306,19489.0
2024-01-09 13:50:00,136.69,137.05,136.69,137.04,29852.0,132.65,132.9993,132.65,132.9896,29852.0
2024-01-09 14:00:00,137.11,137.11,136.82,137.01,42598.0,133.0576,133.0576,132.7761,132.9605,42598.0
2024-01-09 14:10:00,137.04,137.09,136.72,136.78,26546.0,132.9896,133.0382,132.6791,132.7373,26546.0
2024-01-09 14:20:00,136.77,136.81,136.36,136.42,22661.0,132.7276,132.7664,132.3297,132.388,22661.0
2024-01-09 14:30:00,136.42,136.54,136.4,136.43,17809.0,132.388,132.5044,132.3686,132.3977,17809.0
2024-01-09 14:40:00,136.43,136.5,136.26,136.46,21979.0,132.3977,132.4656,132.2327,132.4268,21979.0
2024-01-09 14:50:00,136.46,136.57,136.24,136.45,23212.0,132.4268,132.5335,132.2133,132.4171,23212.0
2024-01-09 15:00:00,136.49,136.63,136.25,136.39,22049.0,132.4559,132.5918,132.223,132.3588,22049.0
2024-01-09 15:10:00,136.41,136.69,136.41,136.56,53144.0,132.3783,132.65,132.3783,132.5238,53144.0
2024-01-09 15:20:00,136.61,136.7,136.46,136.49,31735.0,132.5723,132.6597,132.4268,132.4559,31735.0
2024-01-09 15:30:00,136.49,136.49,136.07,136.2,57894.0,132.4559,132.4559,132.0483,132.1745,57894.0
2024-01-09 15:40:00,136.22,136.45,136.1,136.45,56363.0,132.1939,132.4171,132.0774,132.4171,56363.0
2024-01-09 15:50:00,136.55,136.93,136.51,136.69,162319.0,132.5141,132.8829,132.4753,132.65,162319.0
2024-01-10 09:30:00,135.92,136.7,135.69,136.56,36238.0,131.9027,132.6597,131.6795,132.5238,36238.0
2024-01-10 09:40:00,136.75,137.34,136.45,136.87,27730.0,132.7082,133.2808,132.4171,132.8247,27730.0
2024-01-10 09:50:00,137.03,137.18,136.21,136.22,36532.0,132.9799,133.1255,132.1842,132.1939,36532.0
2024-01-10 10:00:00,136.17,136.32,135.65,135.65,41773.0,132.1454,132.2909,131.6407,131.6407,41773.0
2024-01-10 10:10:00,135.53,135.83,135.42,135.79,28060.0,131.5243,131.8154,131.4175,131.7766,28060.0
2024-01-10 10:20:00,135.66,135.89,135.63,135.84,21576.0,131.6504,131.8736,131.6213,131.8251,21576.0
2024-01-10 10:30:00,135.8,135.88,135.55,135.72,21929.0,131.7863,131.8639,131.5437,131.7087,21929.0
2024-01-10 10:40:00,135.75,135.79,134.9,135.02,26464.0,131.7378,131.7766,130.9129,131.0293,26464.0
2024-01-10 10:50:00,135.06,135.16,134.84,135.08,25564.0,131.0682,131.1652,130.8547,131.0876,25564.0
2024-01-10 11:00:00,135.11,135.35,135.07,135.21,13799.0,131.1167,131.3496,131.0779,131.2137,13799.0
2024-01-10 11:10:00,135.23,135.45,134.9,135.39,16194.0,131.2331,131.4466,130.9129,131.3884,16194.0
2024-01-10 11:20:00,135.33,135.44,135.22,135.22,9871.0,131.3302,131.4369,131.2234,131.2234,9871.0
2024-01-10 11:30:00,135.21,135.38,135.12,135.29,17720.0,131.2137,131.3787,131.1264,131.2914,17720.0
2024-01-10 11:40:00,135.32,135.56,135.27,135.47,15025.0,131.3205,131.5534,131.272,131.466,15025.0
2024-01-10 11:50:00,135.47,135.62,135.44,135.54,9479.0,131.466,131.6116,131.4369,131.534,9479.0
2024-01-10 12:00:00,135.51,135.59,135.31,135.56,15443.0,131.5049,131.5825,131.3108,131.5534,15443.0
2024-01-10 12:10:00,135.58,135.6,135.25,135.31,18393.0,131.5728,131.5922,131.2525,131.3108,18393.0
2024-01-10 12:20:00,135.31,135.37,135.08,135.2,10505.0,131.3108,131.369,131.0876,131.204,10505.0
2024-01-10 12:30:00,135.16,135.16,135.01,135.12,16625.0,131.1652,131.1652,131.0196,131.1264,16625.0
2024-01-10 12:40:00,135.14,135.28,135.0,135.0,28367.0,131.1458,131.2817,131.0099,131.0099,28367.0
2024-01-10 12:50:00,134.96,135.17,134.91,135.15,19245.0,130.9711,131.1749,130.9226,131.1555,19245.0
2024-01-10 13:00:00,135.17,135.57,135.17,135.36,24339.0,131.1749,131.5631,131.1749,131.3593,24339.0
2024-01-10 13:10:00,135.4,135.43,135.13,135.32,18493.0,131.3981,131.4272,131.1361,131.3205,18493.0
2024-01-10 13:20:00,135.32,135.35,135.13,135.14,12153.0,131.3205,131.3496,131.1361,131.1458,12153.0
2024-01-10 13:30:00,135.14,135.24,134.95,134.95,11963.0,131.1458,131.2428,130.9614,130.9614,11963.0
2024-01-10 13:40:00,134.96,135.13,134.9,135.13,12988.0,130.9711,131.1361,130.9129,131.1361,12988.0
2024-01-10 13:50:00,135.14,135.33,135.11,135.31,22395.0,131.1458,131.3302,131.1167,131.3108,22395.0
2024-01-10 14:00:00,135.34,135.34,135.03,135.11,21027.0,131.3399,131.3399,131.039,131.1167,21027.0
2024-01-10 14:10:00,135.09,135.39,134.97,135.08,15358.0,131.0973,131.3884,130.9808,131.0876,15358.0
2024-01-10 14:20:00,135.06,135.12,134.86,135.07,18701.0,131.0682,131.1264,130.8741,131.0779,18701.0
2024-01-10 14:30:00,135.07,135.09,134.57,134.66,24735.0,131.0779,131.0973,130.5926,130.68,24735.0
2024-01-10 14:40:00,134.7,134.7,134.43,134.43,13143.0,130.7188,130.7188,130.4568,130.4568,13143.0
2024-01-10 14:50:00,134.47,134.92,134.44,134.84,44013.0,130.4956,130.9323,130.4665,130.8547,44013.0
2024-01-10 15:00:00,134.84,135.13,134.78,135.03,23580.0,130.8547,131.1361,130.7964,131.039,23580.0
2024-01-10 15:10:00,135.02,135.04,134.49,134.49,67616.0,131.0293,131.0488,130.515,130.515,67616.0
2024-01-10 15:20:00,134.5,134.54,134.17,134.28,37315.0,130.5247,130.5635,130.2045,130.3112,37315.0
2024-01-10 15:30:00,134.25,134.34,134.05,134.1,32597.0,130.2821,130.3694,130.088,130.1365,32597.0
2024-01-10 15:40:00,134.09,134.17,133.95,133.99,71965.0,130.1268,130.2045,129.991,130.0298,71965.0
2024-01-10 15:50:00,133.96,134.12,133.91,134.03,196686.0,130.0007,130.1559,129.9521,130.0686,196686.0
2024-01-11 09:30:00,133.95,134.2,132.91,133.55,23695.0,129.991,130.2336,128.9817,129.6028,23695.0
2024-01-11 09:40:00,133.67,134.1,133.35,133.58,25853.0,129.7192,130.1365,129.4087,129.6319,25853.0
2024-01-11 09:50:00,133.61,133.78,133.3,133.42,28817.0,129.661,129.826,129.3602,129.4766,28817.0
2024-01-11 10:00:00,133.42,133.5,132.81,132.84,31937.0,129.4766,129.5543,128.8847,128.9138,31937.0
2024-01-11 10:10:00,132.86,133.4,132.72,133.36,16211.0,128.9332,129.4572,128.7973,129.4184,16211.0
2024-01-11 10:20:00,133.3,133.35,133.02,133.24,13807.0,129.3602,129.4087,129.0885,129.302,13807.0
2024-01-11 10:30:00,133.24,133.52,133.15,133.52,15849.0,129.302,129.5737,129.2146,129.5737,15849.0
2024-01-11 10:40:00,133.52,133.54,133.23,133.33,16188.0,129.5737,129.5931,129.2922,129.3893,16188.0
2024-01-11 10:50:00,133.32,133.68,133.22,133.68,12637.0,129.3796,129.7289,129.2825,129.7289,12637.0
2024-01-11 11:00:00,133.67,133.81,133.4,133.79,21906.0,129.7192,129.8551,129.4572,129.8357,21906.0
2024-01-11 11:10:00,133.79,134.08,133.62,134.02,20118.0,129.8357,130.1171,129.6707,130.0589,20118.0
2024-01-11 11:20:00,134.04,134.26,133.88,134.03,17708.0,130.0783,130.2918,129.923,130.0686,17708.0
2024-01-11 11:30:00,134.02,134.35,133.92,134.13,26059.0,130.0589,130.3791,129.9619,130.1656,26059.0
2024-01-11 11:40:00,134.15,134.36,134.02,134.36,20247.0,130.1851,130.3888,130.0589,130.3888,20247.0
2024-01-11 11:50:00,134.39,134.47,133.96,134.11,19878.0,130.418,130.4956,130.0007,130.1462,19878.0
2024-01-11 12:00:00,134.07,134.22,133.87,134.09,10918.0,130.1074,130.253,129.9133,130.1268,10918.0
2024-01-11 12:10:00,134.12,134.58,134.09,134.5,33175.0,130.1559,130.6023,130.1268,130.5247,33175.0
2024-01-11 12:20:00,134.5,134.55,134.35,134.39,24464.0,130.5247,130.5732,130.3791,130.418,24464.0
2024-01-11 12:30:00,134.38,134.75,134.34,134.49,51468.0,130.4083,130.7673,130.3694,130.515,51468.0
2024-01-11 12:40:00,134.49,134.65,134.49,134.61,15967.0,130.515,130.6703,130.515,130.6315,15967.0
2024-01-11 12:50:00,134.61,134.71,134.41,134.44,22987.0,130.6315,130.7285,130.4374,130.4665,22987.0
2024-01-11 13:00:00,134.41,134.46,134.12,134.14,12984.0,130.4374,130.4859,130.1559,130.1754,12984.0
2024-01-11 13:10:00,134.19,134.22,134.06,134.11,6757.0,130.2239,130.253,130.0977,130.1462,6757.0
2024-01-11 13:20:00,134.07,134.08,133.8,133.9,7611.0,130.1074,130.1171,129.8454,129.9424,7611.0
2024-01-11 13:30:00,133.93,134.18,133.92,134.16,11031.0,129.9716,130.2142,129.9619,130.1948,11031.0
2024-01-11 13:40:00,134.15,134.29,134.07,134.11,15755.0,130.1851,130.3209,130.1074,130.1462,15755.0
2024-01-11 13:50:00,134.1,134.5,134.09,134.41,11009.0,130.1365,130.5247,130.1268,130.4374,11009.0
2024-01-11 14:00:00,134.42,134.59,134.36,134.4,14411.0,130.4471,130.6121,130.3888,130.4277,14411.0
2024-01-11 14:10:00,134.33,134.53,134.33,134.38,13067.0,130.3597,130.5538,130.3597,130.4083,13067.0
2024-01-11 14:20:00,134.33,134.51,134.2,134.49,11031.0,130.3597,130.5344,130.2336,130.515,11031.0
2024-01-11 14:30:00,134.49,134.51,134.32,134.44,8498.0,130.515,130.5344,130.35,130.4665,8498.0
2024-01-11 14:40:00,134.45,134.59,134.44,134.47,10024.0,130.4762,130.6121,130.4665,130.4956,10024.0
2024-01-11 14:50:00,134.48,134.77,134.48,134.73,15776.0,130.5053,130.7867,130.5053,130.7479,15776.0
2024-01-11 15:00:00,134.7,134.71,134.31,134.44,18784.0,130.7188,130.7285,130.3403,130.4665,18784.0
2024-01-11 15:10:00,134.39,134.64,134.34,134.47,18381.0,130.418,130.6606,130.3694,130.4956,18381.0
2024-01-11 15:20:00,134.53,134.61,134.32,134.34,21515.0,130.5538,130.6315,130.35,130.3694,21515.0
2024-01-11 15:30:00,134.32,134.38,134.21,134.36,35411.0,130.35,130.4083,130.2433,130.3888,35411.0
2024-01-11 15:40:00,134.39,134.4,133.85,133.97,53485.0,130.418,130.4277,129.8939,130.0104,53485.0
2024-01-11 15:50:00,133.97,134.06,133.8,133.85,171773.0,130.0104,130.0977,129.8454,129.8939,171773.0
2024-01-12 09:30:00,133.51,134.55,133.51,134.26,33992.0,129.564,130.5732,129.564,130.2918,33992.0
2024-01-12 09:40:00,134.25,134.83,133.87,134.33,70115.0,130.2821,130.845,129.9133,130.3597,70115.0
2024-01-12 09:50:00,134.28,134.41,133.7,133.7,15774.0,130.3112,130.4374,129.7484,129.7484,15774.0
2024-01-12 10:00:00,133.83,134.24,133.62,133.82,25150.0,129.8745,130.2724,129.6707,129.8648,25150.0
2024-01-12 10:10:00,133.92,133.93,133.63,133.69,15320.0,129.9619,129.9716,129.6804,129.7387,15320.0
2024-01-12 10:20:00,133.61,133.85,133.1,133.2,21247.0,129.661,129.8939,129.1661,129.2631,21247.0
2024-01-12 10:30:00,133.23,133.64,133.13,133.14,20526.0,129.2922,129.6901,129.1952,129.2049,20526.0
2024-01-12 10:40:00,133.14,133.37,133.03,133.24,33924.0,129.2049,129.4281,129.0982,129.302,33924.0
2024-01-12 10:50:00,133.24,133.87,133.23,133.82,74267.0,129.302,129.9133,129.2922,129.8648,74267.0
2024-01-12 11:00:00,133.88,134.64,133.66,134.64,25341.0,129.923,130.6606,129.7095,130.6606,25341.0
2024-01-12 11:10:00,134.6,134.64,134.16,134.16,14716.0,130.6218,130.6606,130.1948,130.1948,14716.0
2024-01-12 11:20:00,134.2,134.42,134.05,134.17,11273.0,130.2336,130.4471,130.088,130.2045,11273.0
2024-01-12 11:30:00,134.12,134.37,133.67,133.81,19802.0,130.1559,130.3986,129.7192,129.8551,19802.0
2024-01-12 11:40:00,133.76,133.91,133.55,133.78,25942.0,129.8066,129.9521,129.6028,129.826,25942.0
2024-01-12 11:50:00,133.8,133.96,133.62,133.83,21029.0,129.8454,130.0007,129.6707,129.8745,21029.0
2024-01-12 12:00:00,133.82,133.97,133.67,133.68,34005.0,129.8648,130.0104,129.7192,129.7289,34005.0
2024-01-12 12:10:00,133.75,134.04,133.69,134.03,17775.0,129.7969,130.0783,129.7387,130.0686,17775.0
2024-01-12 12:20:00,134.08,134.11,133.62,133.71,17446.0,130.1171,130.1462,129.6707,129.7581,17446.0
2024-01-12 12:30:00,133.7,133.77,133.56,133.71,15661.0,129.7484,129.8163,129.6125,129.7581,15661.0
2024-01-12 12:40:00,133.72,133.79,133.61,133.61,17452.0,129.7678,129.8357,129.661,129.661,17452.0
2024-01-12 12:50:00,133.62,133.84,133.53,133.65,16096.0,129.6707,129.8842,129.5834,129.6998,16096.0
2024-01-12 13:00:00,133.66,133.81,133.59,133.76,48027.0,129.7095,129.8551,129.6416,129.8066,48027.0
2024-01-12 13:10:00,133.76,133.89,133.47,133.58,10066.0,129.8066,129.9327,129.5252,129.6319,10066.0
2024-01-12 13:20:00,133.59,133.85,133.58,133.7,10617.0,129.6416,129.8939,129.6319,129.7484,10617.0
2024-01-12 13:30:00,133.72,133.86,133.66,133.84,20398.0,129.7678,129.9036,129.7095,129.8842,20398.0
2024-01-12 13:40:00,133.87,133.9,133.74,133.9,11137.0,129.9133,129.9424,129.7872,129.9424,11137.0
2024-01-12 13:50:00,133.86,133.91,133.8,133.82,17420.0,129.9036,129.9521,129.8454,129.8648,17420.0
2024-01-12 14:00:00,133.84,134.01,133.76,133.88,19547.0,129.8842,130.0492,129.8066,129.923,19547.0
2024-01-12 14:10:00,133.86,133.94,133.78,133.87,12346.0,129.9036,129.9813,129.826,129.9133,12346.0
2024-01-12 14:20:00,133.86,134.33,133.86,134.2,100924.0,129.9036,130.3597,129.9036,130.2336,100924.0
2024-01-12 14:30:00,134.2,134.22,133.7,133.7,23011.0,130.2336,130.253,129.7484,129.7484,23011.0
2024-01-12 14:40:00,133.71,133.82,133.67,133.79,13431.0,129.7581,129.8648,129.7192,129.8357,13431.0
2024-01-12 14:50:00,133.78,134.02,133.78,134.02,15936.0,129.826,130.0589,129.826,130.0589,15936.0
2024-01-12 15:00:00,134.02,134.22,133.98,134.17,18176.0,130.0589,130.253,130.0201,130.2045,18176.0
2024-01-12 15:10:00,134.16,134.36,134.15,134.23,24474.0,130.1948,130.3888,130.1851,130.2627,24474.0
2024-01-12 15:20:00,134.21,134.35,134.2,134.27,15250.0,130.2433,130.3791,130.2336,130.3015,15250.0
2024-01-12 15:30:00,134.25,134.43,134.18,134.31,35126.0,130.2821,130.4568,130.2142,130.3403,35126.0
2024-01-12 15:40:00,134.31,134.66,134.28,134.66,48273.0,130.3403,130.68,130.3112,130.68,48273.0
2024-01-12 15:50:00,134.64,135.01,134.53,134.67,198876.0,130.6606,131.0196,130.5538,130.6897,198876.0
2024-01-16 09:30:00,136.27,136.96,135.1,136.5,133949.0,132.2424,132.912,131.107,132.4656,133949.0
2024-01-16 09:40:00,136.49,136.82,135.4,136.3,55565.0,132.4559,132.7761,131.3981,132.2715,55565.0
2024-01-16 09:50:00,136.33,136.68,135.62,135.62,80761.0,132.3006,132.6403,131.6116,131.6116,80761.0
2024-01-16 10:00:00,135.66,136.3,135.55,136.19,43523.0,131.6504,132.2715,131.5437,132.1648,43523.0
2024-01-16 10:10:00,136.2,136.4,135.89,135.97,44214.0,132.1745,132.3686,131.8736,131.9513,44214.0
2024-01-16 10:20:00,135.97,136.8,135.97,136.69,38006.0,131.9513,132.7567,131.9513,132.65,38006.0
2024-01-16 10:30:00,136.77,137.47,136.71,137.44,37413.0,132.7276,133.4069,132.6694,133.3778,37413.0
2024-01-16 10:40:00,137.46,138.07,137.41,137.97,64661.0,133.3972,133.9892,133.3487,133.8922,64661.0
2024-01-16 10:50:00,137.99,138.25,137.72,138.17,50325.0,133.9116,134.1639,133.6495,134.0862,50325.0
2024-01-16 11:00:00,138.18,138.42,137.85,138.32,161568.0,134.0959,134.3289,133.7757,134.2318,161568.0
2024-01-16 11:10:00,138.3,138.52,137.83,138.19,45934.0,134.2124,134.4259,133.7563,134.1056,45934.0
2024-01-16 11:20:00,138.23,138.92,138.23,138.3,68850.0,134.1445,134.8141,134.1445,134.2124,68850.0
2024-01-16 11:30:00,138.3,138.37,138.04,138.18,18815.0,134.2124,134.2803,133.9601,134.0959,18815.0
2024-01-16 11:40:00,138.23,138.3,137.74,137.75,23656.0,134.1445,134.2124,133.6689,133.6787,23656.0
2024-01-16 11:50:00,137.76,138.08,137.73,138.01,21474.0,133.6884,133.9989,133.6592,133.931,21474.0
2024-01-16 12:00:00,137.89,138.11,137.79,137.88,17059.0,133.8145,134.028,133.7175,133.8048,17059.0
2024-01-16 12:10:00,137.88,137.96,137.69,137.87,18324.0,133.8048,133.8824,133.6204,133.7951,18324.0
2024-01-16 12:20:00,137.83,138.03,137.79,137.94,26893.0,133.7563,133.9504,133.7175,133.863,26893.0
2024-01-16 12:30:00,137.84,137.91,137.69,137.77,13683.0,133.766,133.8339,133.6204,133.6981,13683.0
2024-01-16 12:40:00,137.77,137.79,137.45,137.51,17140.0,133.6981,133.7175,133.3875,133.4457,17140.0
2024-01-16 12:50:00,137.54,137.9,137.53,137.75,16658.0,133.4749,133.8242,133.4652,133.6787,16658.0
2024-01-16 13:00:00,137.74,137.92,137.67,137.68,16995.0,133.6689,133.8436,133.601,133.6107,16995.0
2024-01-16 13:10:00,137.71,138.0,137.61,137.76,24551.0,133.6398,133.9213,133.5428,133.6884,24551.0
2024-01-16 13:20:00,137.73,138.21,137.73,138.19,17901.0,133.6592,134.1251,133.6592,134.1056,17901.0
2024-01-16 13:30:00,138.22,138.35,137.79,137.87,22011.0,134.1348,134.2609,133.7175,133.7951,22011.0
2024-01-16 13:40:00,137.88,137.89,137.25,137.32,26559.0,133.8048,133.8145,133.1934,133.2614,26559.0
2024-01-16 13:50:00,137.31,137.38,137.19,137.32,20420.0,133.2517,133.3196,133.1352,133.2614,20420.0
2024-01-16 14:00:00,137.27,137.27,136.42,136.52,23599.0,133.2128,133.2128,132.388,132.485,23599.0
2024-01-16 14:10:00,136.48,136.54,136.11,136.16,23721.0,132.4462,132.5044,132.0871,132.1356,23721.0
2024-01-16 14:20:00,136.19,136.63,136.14,136.5,24871.0,132.1648,132.5918,132.1162,132.4656,24871.0
2024-01-16 14:30:00,136.49,136.85,136.49,136.52,46273.0,132.4559,132.8053,132.4559,132.485,46273.0
2024-01-16 14:40:00,136.52,136.68,136.34,136.66,25545.0,132.485,132.6403,132.3103,132.6209,25545.0
2024-01-16 14:50:00,136.65,137.05,136.65,137.02,25710.0,132.6112,132.9993,132.6112,132.9702,25710.0
2024-01-16 15:00:00,137.03,137.07,136.77,137.0,29555.0,132.9799,133.0188,132.7276,132.9508,29555.0
2024-01-16 15:10:00,137.0,137.09,136.84,136.97,26551.0,132.9508,133.0382,132.7955,132.9217,26551.0
2024-01-16 15:20:00,136.98,137.13,136.86,137.07,36238.0,132.9314,133.077,132.815,133.0188,36238.0
2024-01-16 15:30:00,137.08,137.3,136.97,137.28,41807.0,133.0285,133.242,132.9217,133.2225,41807.0
2024-01-16 15:40:00,137.27,137.52,137.23,137.52,73703.0,133.2128,133.4555,133.174,133.4555,73703.0
2024-01-16 15:50:00,137.52,137.94,137.52,137.81,221389.0,133.4555,133.863,133.4555,133.7369,221389.0
2024-01-17 09:30:00,137.0,139.15,136.89,138.97,72247.0,132.9508,135.0373,132.8441,134.8626,72247.0
2024-01-17 09:40:00,138.87,139.77,138.6,139.55,50722.0,134.7656,135.6389,134.5035,135.4255,50722.0
2024-01-17 09:50:00,139.86,139.86,138.49,138.83,62309.0,135.7263,135.7263,134.3968,134.7267,62309.0
2024-01-17 10:00:00,138.81,138.95,137.81,137.93,36910.0,134.7073,134.8432,133.7369,133.8533,36910.0
2024-01-17 10:10:00,137.86,138.06,137.67,137.83,31323.0,133.7854,133.9795,133.601,133.7563,31323.0
2024-01-17 10:20:00,137.83,138.18,137.8,138.16,21447.0,133.7563,134.0959,133.7272,134.0765,21447.0
2024-01-17 10:30:00,138.07,138.38,138.01,138.18,25420.0,133.9892,134.29,133.931,134.0959,25420.0
2024-01-17 10:40:00,138.19,138.28,137.73,138.03,22747.0,134.1056,134.193,133.6592,133.9504,22747.0
2024-01-17 10:50:00,138.06,138.22,138.02,138.14,32480.0,133.9795,134.1348,133.9407,134.0571,32480.0
2024-01-17 11:00:00,138.12,138.26,137.99,138.21,20397.0,134.0377,134.1736,133.9116,134.1251,20397.0
2024-01-17 11:10:00,138.22,138.3,138.02,138.02,16842.0,134.1348,134.2124,133.9407,133.9407,16842.0
2024-01-17 11:20:00,138.05,138.11,137.81,137.88,22872.0,133.9698,134.028,133.7369,133.8048,22872.0
2024-01-17 11:30:00,137.85,137.87,137.57,137.71,24864.0,133.7757,133.7951,133.504,133.6398,24864.0
2024-01-17 11:40:00,137.71,137.71,137.35,137.39,14836.0,133.6398,133.6398,133.2905,133.3293,14836.0
2024-01-17 11:50:00,137.37,137.44,137.2,137.29,27779.0,133.3099,133.3778,133.1449,133.2322,27779.0
2024-01-17 12:00:00,137.31,137.39,137.14,137.33,31168.0,133.2517,133.3293,133.0867,133.2711,31168.0
2024-01-17 12:10:00,137.3,137.41,137.07,137.34,12470.0,133.242,133.3487,133.0188,133.2808,12470.0
2024-01-17 12:20:00,137.36,137.51,137.26,137.42,18438.0,133.3002,133.4457,133.2031,133.3584,18438.0
2024-01-17 12:30:00,137.41,137.48,137.21,137.34,13220.0,133.3487,133.4166,133.1546,133.2808,13220.0
2024-01-17 12:40:00,137.33,137.38,137.05,137.35,58258.0,133.2711,133.3196,132.9993,133.2905,58258.0
2024-01-17 12:50:00,137.34,137.52,137.27,137.34,17432.0,133.2808,133.4555,133.2128,133.2808,17432.0
2024-01-17 13:00:00,137.38,137.73,137.38,137.46,21834.0,133.3196,133.6592,133.3196,133.3972,21834.0
2024-01-17 13:10:00,137.42,137.42,137.16,137.18,16849.0,133.3584,133.3584,133.1061,133.1255,16849.0
2024-01-17 13:20:00,137.21,137.23,136.74,136.75,20633.0,133.1546,133.174,132.6985,132.7082,20633.0
2024-01-17 13:30:00,136.74,136.75,136.39,136.46,23553.0,132.6985,132.7082,132.3588,132.4268,23553.0
2024-01-17 13:40:00,136.46,136.5,136.3,136.44,26619.0,132.4268,132.4656,132.2715,132.4074,26619.0
2024-01-17 13:50:00,136.46,136.82,136.46,136.81,25359.0,132.4268,132.7761,132.4268,132.7664,25359.0
2024-01-17 14:00:00,136.82,137.03,136.78,136.96,17198.0,132.7761,132.9799,132.7373,132.912,17198.0
2024-01-17 14:10:00,136.96,137.23,136.93,137.23,15820.0,132.912,133.174,132.8829,133.174,15820.0
2024-01-17 14:20:00,137.17,137.17,136.88,137.02,18807.0,133.1158,133.1158,132.8344,132.9702,18807.0
2024-01-17 14:30:00,137.04,137.27,137.04,137.23,21723.0,132.9896,133.2128,132.9896,133.174,21723.0
2024-01-17 14:40:00,137.22,137.25,136.87,136.93,19163.0,133.1643,133.1934,132.8247,132.8829,19163.0
2024-01-17 14:50:00,136.93,137.14,136.92,137.0,24053.0,132.8829,133.0867,132.8732,132.9508,24053.0
2024-01-17 15:00:00,137.03,137.05,136.8,136.96,23271.0,132.9799,132.9993,132.7567,132.912,23271.0
2024-01-17 15:10:00,136.96,137.36,136.96,137.18,26826.0,132.912,133.3002,132.912,133.1255,26826.0
2024-01-17 15:20:00,137.19,137.28,137.14,137.17,25439.0,133.1352,133.2225,133.0867,133.1158,25439.0
2024-01-17 15:30:00,137.18,137.21,137.02,137.09,40756.0,133.1255,133.1546,132.9702,133.0382,40756.0
2024-01-17 15:40:00,137.09,137.13,136.83,136.84,51778.0,133.0382,133.077,132.7858,132.7955,51778.0
2024-01-17 15:50:00,136.87,137.25,136.8,137.16,205751.0,132.8247,133.1934,132.7567,133.1061,205751.0
2024-01-18 09:30:00,136.03,136.33,135.27,135.36,25907.0,132.0095,132.3006,131.272,131.3593,25907.0
2024-01-18 09:40:00,135.48,136.15,135.11,135.27,18986.0,131.4757,132.1259,131.1167,131.272,18986.0
2024-01-18 09:50:00,135.28,135.59,134.92,135.52,19104.0,131.2817,131.5825,130.9323,131.5146,19104.0
2024-01-18 10:00:00,135.47,136.46,135.24,136.46,19155.0,131.466,132.4268,131.2428,132.4268,19155.0
2024-01-18 10:10:00,136.42,136.71,136.14,136.45,13901.0,132.388,132.6694,132.1162,132.4171,13901.0
2024-01-18 10:20:00,136.44,136.61,136.26,136.49,10781.0,132.4074,132.5723,132.2327,132.4559,10781.0
2024-01-18 10:30:00,136.47,137.01,136.31,136.72,89470.0,132.4365,132.9605,132.2812,132.6791,89470.0
2024-01-18 10:40:00,136.54,136.55,135.76,136.17,19523.0,132.5044,132.5141,131.7475,132.1454,19523.0
2024-01-18 10:50:00,136.17,136.17,135.64,135.82,10959.0,132.1454,132.1454,131.631,131.8057,10959.0
2024-01-18 11:00:00,135.8,135.81,135.53,135.7,15443.0,131.7863,131.796,131.5243,131.6892,15443.0
2024-01-18 11:10:00,135.66,135.79,135.48,135.56,15242.0,131.6504,131.7766,131.4757,131.5534,15242.0
2024-01-18 11:20:00,135.56,135.76,135.52,135.74,11033.0,131.5534,131.7475,131.5146,131.7281,11033.0
2024-01-18 11:30:00,135.75,136.09,135.64,135.73,28655.0,131.7378,132.0677,131.631,131.7184,28655.0
2024-01-18 11:40:00,135.7,135.71,135.48,135.53,39456.0,131.6892,131.6989,131.4757,131.5243,39456.0
2024-01-18 11:50:00,135.56,136.24,135.56,136.1,13659.0,131.5534,132.2133,131.5534,132.0774,13659.0
2024-01-18 12:00:00,136.06,136.2,135.77,135.9,13315.0,132.0386,132.1745,131.7572,131.8833,13315.0
2024-01-18 12:10:00,135.91,135.91,135.32,135.39,10113.0,131.893,131.893,131.3205,131.3884,10113.0
2024-01-18 12:20:00,135.43,135.52,135.01,135.05,15504.0,131.4272,131.5146,131.0196,131.0585,15504.0
2024-01-18 12:30:00,135.05,135.54,134.93,135.54,22744.0,131.0585,131.534,130.942,131.534,22744.0
2024-01-18 12:40:00,135.53,135.6,135.31,135.43,9163.0,131.5243,131.5922,131.3108,131.4272,9163.0
2024-01-18 12:50:00,135.39,135.46,134.99,135.09,11253.0,131.3884,131.4563,131.0002,131.0973,11253.0
2024-01-18 13:00:00,135.09,135.09,134.78,134.84,11742.0,131.0973,131.0973,130.7964,130.8547,11742.0
2024-01-18 13:10:00,134.84,135.01,134.71,134.88,33104.0,130.8547,131.0196,130.7285,130.8935,33104.0
2024-01-18 13:20:00,134.92,134.94,134.58,134.59,8253.0,130.9323,130.9517,130.6023,130.6121,8253.0
2024-01-18 13:30:00,134.56,135.15,134.56,135.13,54116.0,130.5829,131.1555,130.5829,131.1361,54116.0
2024-01-18 13:40:00,135.14,135.16,134.86,135.12,12198.0,131.1458,131.1652,130.8741,131.1264,12198.0
2024-01-18 13:50:00,135.08,135.17,134.77,134.81,11615.0,131.0876,131.1749,130.7867,130.8255,11615.0
2024-01-18 14:00:00,134.82,135.23,134.82,135.13,19291.0,130.8353,131.2331,130.8353,131.1361,19291.0
2024-01-18 14:10:00,135.13,135.19,135.03,135.15,28395.0,131.1361,131.1943,131.039,131.1555,28395.0
2024-01-18 14:20:00,135.11,135.12,134.8,135.04,23788.0,131.1167,131.1264,130.8158,131.0488,23788.0
2024-01-18 14:30:00,135.08,135.34,135.08,135.12,13399.0,131.0876,131.3399,131.0876,131.1264,13399.0
2024-01-18 14:40:00,135.07,135.2,134.98,135.17,22776.0,131.0779,131.204,130.9905,131.1749,22776.0
2024-01-18 14:50:00,135.22,135.42,135.22,135.36,20654.0,131.2234,131.4175,131.2234,131.3593,20654.0
2024-01-18 15:00:00,135.36,135.37,135.2,135.31,17897.0,131.3593,131.369,131.204,131.3108,17897.0
2024-01-18 15:10:00,135.3,135.53,135.26,135.52,21690.0,131.3011,131.5243,131.2622,131.5146,21690.0
2024-01-18 15:20:00,135.53,136.04,135.52,135.99,48561.0,131.5243,132.0192,131.5146,131.9707,48561.0
2024-01-18 15:30:00,135.99,136.08,135.66,135.66,48109.0,131.9707,132.058,131.6504,131.6504,48109.0
2024-01-18 15:40:00,135.63,135.79,135.57,135.77,88012.0,131.6213,131.7766,131.5631,131.7572,88012.0
2024-01-18 15:50:00,135.8,136.25,135.74,135.97,336858.0,131.7863,132.223,131.7281,131.9513,336858.0
2024-01-19 09:30:00,135.8,136.03,134.37,134.54,118424.0,131.7863,132.0095,130.3986,130.5635,118424.0
2024-01-19 09:40:00,134.45,134.54,133.46,133.77,45294.0,130.4762,130.5635,129.5154,129.8163,45294.0
2024-01-19 09:50:00,133.77,134.36,133.73,134.15,30271.0,129.8163,130.3888,129.7775,130.1851,30271.0
2024-01-19 10:00:00,134.23,134.63,133.58,133.6,34141.0,130.2627,130.6509,129.6319,129.6513,34141.0
2024-01-19 10:10:00,133.62,133.62,132.88,133.3,42669.0,129.6707,129.6707,128.9526,129.3602,42669.0
2024-01-19 10:20:00,133.33,133.82,132.98,133.75,22459.0,129.3893,129.8648,129.0496,129.7969,22459.0
2024-01-19 10:30:00,133.77,133.89,133.44,133.55,45028.0,129.8163,129.9327,129.496,129.6028,45028.0
2024-01-19 10:40:00,133.61,134.05,133.58,133.81,15836.0,129.661,130.088,129.6319,129.8551,15836.0
2024-01-19 10:50:00,133.8,134.36,133.64,134.36,15127.0,129.8454,130.3888,129.6901,130.3888,15127.0
2024-01-19 11:00:00,134.32,134.6,134.24,134.36,19285.0,130.35,130.6218,130.2724,130.3888,19285.0
2024-01-19 11:10:00,134.39,134.69,134.35,134.52,20250.0,130.418,130.7091,130.3791,130.5441,20250.0
2024-01-19 11:20:00,134.5,134.69,134.48,134.5,44565.0,130.5247,130.7091,130.5053,130.5247,44565.0
2024-01-19 11:30:00,134.53,134.62,134.28,134.61,80490.0,130.5538,130.6412,130.3112,130.6315,80490.0
2024-01-19 11:40:00,134.59,134.59,133.89,133.97,21449.0,130.6121,130.6121,129.9327,130.0104,21449.0
2024-01-19 11:50:00,133.97,134.02,133.74,133.91,17651.0,130.0104,130.0589,129.7872,129.9521,17651.0
2024-01-19 12:00:00,133.9,133.9,133.31,133.42,23090.0,129.9424,129.9424,129.3699,129.4766,23090.0
2024-01-19 12:10:00,133.41,133.49,133.24,133.29,13819.0,129.4669,129.5446,129.302,129.3505,13819.0
2024-01-19 12:20:00,133.29,133.53,133.19,133.43,24727.0,129.3505,129.5834,129.2534,129.4863,24727.0
2024-01-19 12:30:00,133.45,133.59,133.27,133.29,15290.0,129.5057,129.6416,129.3311,129.3505,15290.0
2024-01-19 12:40:00,133.27,133.27,132.93,133.02,33087.0,129.3311,129.3311,129.0011,129.0885,33087.0
2024-01-19 12:50:00,133.05,133.37,133.04,133.37,19091.0,129.1176,129.4281,129.1079,129.4281,19091.0
2024-01-19 13:00:00,133.39,133.46,133.09,133.09,15722.0,129.4475,129.5154,129.1564,129.1564,15722.0
2024-01-19 13:10:00,133.1,133.58,133.1,133.57,25404.0,129.1661,129.6319,129.1661,129.6222,25404.0
2024-01-19 13:20:00,133.56,133.69,133.38,133.44,21379.0,129.6125,129.7387,129.4378,129.496,21379.0
2024-01-19 13:30:00,133.44,133.46,132.81,132.94,43816.0,129.496,129.5154,128.8847,129.0108,43816.0
2024-01-19 13:40:00,133.03,133.03,132.57,132.61,26600.0,129.0982,129.0982,128.6518,128.6906,26600.0
2024-01-19 13:50:00,132.56,132.58,132.31,132.52,29337.0,128.642,128.6615,128.3994,128.6032,29337.0
2024-01-19 14:00:00,132.5,132.78,132.49,132.73,19899.0,128.5838,128.8555,128.5741,128.807,19899.0
2024-01-19 14:10:00,132.75,132.83,132.56,132.75,25431.0,128.8264,128.9041,128.642,128.8264,25431.0
2024-01-19 14:20:00,132.75,132.91,132.7,132.77,29719.0,128.8264,128.9817,128.7779,128.8458,29719.0
2024-01-19 14:30:00,132.83,133.08,132.59,133.06,91063.0,128.9041,129.1467,128.6712,129.1273,91063.0
2024-01-19 14:40:00,133.06,133.33,132.86,133.16,25605.0,129.1273,129.3893,128.9332,129.2243,25605.0
2024-01-19 14:50:00,133.15,133.2,132.67,132.69,33793.0,129.2146,129.2631,128.7488,128.7682,33793.0
2024-01-19 15:00:00,132.7,132.95,132.64,132.69,107986.0,128.7779,129.0205,128.7197,128.7682,107986.0
2024-01-19 15:10:00,132.69,132.69,131.89,131.97,60903.0,128.7682,128.7682,127.9919,128.0695,60903.0
2024-01-19 15:20:00,131.96,131.99,131.52,131.63,37891.0,128.0598,128.0889,127.6328,127.7395,37891.0
2024-01-19 15:30:00,131.64,131.64,131.19,131.44,70893.0,127.7492,127.7492,127.3125,127.5552,70893.0
2024-01-19 15:40:00,131.44,131.95,131.31,131.84,178050.0,127.5552,128.0501,127.429,127.9433,178050.0
2024-01-19 15:50:00,131.85,132.44,131.82,132.23,388429.0,127.953,128.5256,127.9239,128.3218,388429.0
2024-01-22 09:30:00,132.36,133.03,131.91,132.38,79259.0,128.448,129.0982,128.0113,128.4674,79259.0
2024-01-22 09:40:00,132.54,133.39,132.05,133.32,172980.0,128.6226,129.4475,128.1471,129.3796,172980.0
2024-01-22 09:50:00,133.29,134.33,133.1,134.26,63293.0,129.3505,130.3597,129.1661,130.2918,63293.0
2024-01-22 10:00:00,134.3,135.01,133.98,134.33,76631.0,130.3306,131.0196,130.0201,130.3597,76631.0
2024-01-22 10:10:00,134.24,134.25,133.41,133.42,71773.0,130.2724,130.2821,129.4669,129.4766,71773.0
2024-01-22 10:20:00,133.49,133.71,133.32,133.33,72908.0,129.5446,129.7581,129.3796,129.3893,72908.0
2024-01-22 10:30:00,133.42,133.67,133.08,133.25,23048.0,129.4766,129.7192,129.1467,129.3117,23048.0
2024-01-22 10:40:00,133.27,133.79,133.11,133.42,66699.0,129.3311,129.8357,129.1758,129.4766,66699.0
2024-01-22 10:50:00,133.41,134.27,133.41,134.11,53240.0,129.4669,130.3015,129.4669,130.1462,53240.0
2024-01-22 11:00:00,134.14,134.15,133.77,133.9,22196.0,130.1754,130.1851,129.8163,129.9424,22196.0
2024-01-22 11:10:00,133.86,134.24,133.75,134.07,22526.0,129.9036,130.2724,129.7969,130.1074,22526.0
2024-01-22 11:20:00,134.11,134.63,134.04,134.51,31809.0,130.1462,130.6509,130.0783,130.5344,31809.0
2024-01-22 11:30:00,134.5,134.56,134.23,134.31,38805.0,130.5247,130.5829,130.2627,130.3403,38805.0
2024-01-22 11:40:00,134.3,134.62,134.19,134.25,28318.0,130.3306,130.6412,130.2239,130.2821,28318.0
2024-01-22 11:50:00,134.22,134.37,134.13,134.22,25196.0,130.253,130.3986,130.1656,130.253,25196.0
2024-01-22 12:00:00,134.24,134.47,134.2,134.37,24883.0,130.2724,130.4956,130.2336,130.3986,24883.0
2024-01-22 12:10:00,134.34,134.6,134.12,134.57,33938.0,130.3694,130.6218,130.1559,130.5926,33938.0
2024-01-22 12:20:00,134.59,135.08,134.58,135.06,55270.0,130.6121,131.0876,130.6023,131.0682,55270.0
2024-01-22 12:30:00,135.09,135.35,134.94,134.94,34722.0,131.0973,131.3496,130.9517,130.9517,34722.0
2024-01-22 12:40:00,134.97,135.09,134.61,134.68,26840.0,130.9808,131.0973,130.6315,130.6994,26840.0
2024-01-22 12:50:00,134.68,134.68,134.32,134.32,19979.0,130.6994,130.6994,130.35,130.35,19979.0
2024-01-22 13:00:00,134.36,134.37,134.09,134.29,30019.0,130.3888,130.3986,130.1268,130.3209,30019.0
2024-01-22 13:10:00,134.28,134.52,134.28,134.29,24667.0,130.3112,130.5441,130.3112,130.3209,24667.0
2024-01-22 13:20:00,134.3,134.42,134.11,134.11,24084.0,130.3306,130.4471,130.1462,130.1462,24084.0
2024-01-22 13:30:00,134.11,134.34,134.11,134.21,11251.0,130.1462,130.3694,130.1462,130.2433,11251.0
2024-01-22 13:40:00,134.18,134.39,134.06,134.36,17330.0,130.2142,130.418,130.0977,130.3888,17330.0
2024-01-22 13:50:00,134.37,134.64,134.35,134.53,25822.0,130.3986,130.6606,130.3791,130.5538,25822.0
2024-01-22 14:00:00,134.6,134.61,134.31,134.34,16397.0,130.6218,130.6315,130.3403,130.3694,16397.0
2024-01-22 14:10:00,134.31,134.31,134.02,134.07,35950.0,130.3403,130.3403,130.0589,130.1074,35950.0
2024-01-22 14:20:00,134.06,134.3,134.04,134.08,50292.0,130.0977,130.3306,130.0783,130.1171,50292.0
2024-01-22 14:30:00,134.09,134.52,133.96,134.42,62528.0,130.1268,130.5441,130.0007,130.4471,62528.0
2024-01-22 14:40:00,134.44,134.55,134.22,134.4,28436.0,130.4665,130.5732,130.253,130.4277,28436.0
2024-01-22 14:50:00,134.36,134.46,134.32,134.4,40083.0,130.3888,130.4859,130.35,130.4277,40083.0
2024-01-22 15:00:00,134.4,134.4,133.96,134.13,22201.0,130.4277,130.4277,130.0007,130.1656,22201.0
2024-01-22 15:10:00,134.11,134.41,134.09,134.33,15062.0,130.1462,130.4374,130.1268,130.3597,15062.0
2024-01-22 15:20:00,134.35,134.41,134.23,134.34,23686.0,130.3791,130.4374,130.2627,130.3694,23686.0
2024-01-22 15:30:00,134.33,134.88,134.33,134.8,68885.0,130.3597,130.8935,130.3597,130.8158,68885.0
2024-01-22 15:40:00,134.82,134.95,134.63,134.8,68203.0,130.8353,130.9614,130.6509,130.8158,68203.0
2024-01-22 15:50:00,134.82,134.98,134.69,134.88,268114.0,130.8353,130.9905,130.7091,130.8935,268114.0
2024-01-23 09:30:00,135.45,136.06,134.85,134.85,33241.0,131.4466,132.0386,130.8644,130.8644,33241.0
2024-01-23 09:40:00,135.01,135.04,133.69,133.74,11184.0,131.0196,131.0488,129.7387,129.7872,11184.0
2024-01-23 09:50:00,133.71,134.82,133.71,134.34,53549.0,129.7581,130.8353,129.7581,130.3694,53549.0
2024-01-23 10:00:00,134.41,135.25,134.31,135.17,16564.0,130.4374,131.2525,130.3403,131.1749,16564.0
2024-01-23 10:10:00,135.14,135.47,135.05,135.16,18302.0,131.1458,131.466,131.0585,131.1652,18302.0
2024-01-23 10:20:00,135.08,135.25,134.66,134.82,12741.0,131.0876,131.2525,130.68,130.8353,12741.0
2024-01-23 10:30:00,134.79,134.83,134.33,134.34,6957.0,130.8061,130.845,130.3597,130.3694,6957.0
2024-01-23 10:40:00,134.33,134.45,133.89,134.1,8821.0,130.3597,130.4762,129.9327,130.1365,8821.0
2024-01-23 10:50:00,134.04,134.05,133.51,134.03,32584.0,130.0783,130.088,129.564,130.0686,32584.0
2024-01-23 11:00:00,134.06,134.6,134.01,134.44,18699.0,130.0977,130.6218,130.0492,130.4665,18699.0
2024-01-23 11:10:00,134.5,134.69,134.17,134.19,10706.0,130.5247,130.7091,130.2045,130.2239,10706.0
2024-01-23 11:20:00,134.16,134.16,133.75,133.83,12891.0,130.1948,130.1948,129.7969,129.8745,12891.0
2024-01-23 11:30:00,133.8,133.82,133.43,133.5,18371.0,129.8454,129.8648,129.4863,129.5543,18371.0
2024-01-23 11:40:00,133.47,133.48,133.19,133.31,26926.0,129.5252,129.5349,129.2534,129.3699,26926.0
2024-01-23 11:50:00,133.34,133.37,133.05,133.19,32240.0,129.399,129.4281,129.1176,129.2534,32240.0
2024-01-23 12:00:00,133.17,133.24,132.99,133.0,47655.0,129.234,129.302,129.0593,129.069,47655.0
2024-01-23 12:10:00,133.06,133.12,132.7,133.03,16792.0,129.1273,129.1855,128.7779,129.0982,16792.0
2024-01-23 12:20:00,133.06,133.1,132.8,132.85,11123.0,129.1273,129.1661,128.875,128.9235,11123.0
2024-01-23 12:30:00,132.89,132.99,132.66,132.66,7114.0,128.9623,129.0593,128.7391,128.7391,7114.0
2024-01-23 12:40:00,132.68,132.71,132.5,132.53,8574.0,128.7585,128.7876,128.5838,128.6129,8574.0
2024-01-23 12:50:00,132.49,132.7,132.46,132.62,10901.0,128.5741,128.7779,128.545,128.7003,10901.0
2024-01-23 13:00:00,132.65,132.75,132.52,132.75,8701.0,128.7294,128.8264,128.6032,128.8264,8701.0
2024-01-23 13:10:00,132.75,133.32,132.72,133.3,50657.0,128.8264,129.3796,128.7973,129.3602,50657.0
2024-01-23 13:20:00,133.3,133.46,133.14,133.42,19118.0,129.3602,129.5154,129.2049,129.4766,19118.0
2024-01-23 13:30:00,133.44,133.49,133.24,133.4,11528.0,129.496,129.5446,129.302,129.4572,11528.0
2024-01-23 13:40:00,133.4,133.45,133.3,133.35,9880.0,129.4572,129.5057,129.3602,129.4087,9880.0
2024-01-23 13:50:00,133.35,133.64,133.34,133.58,12422.0,129.4087,129.6901,129.399,129.6319,12422.0
2024-01-23 14:00:00,133.59,133.75,133.53,133.75,14654.0,129.6416,129.7969,129.5834,129.7969,14654.0
2024-01-23 14:10:00,133.72,133.81,133.68,133.7,6751.0,129.7678,129.8551,129.7289,129.7484,6751.0
2024-01-23 14:20:00,133.72,133.85,133.68,133.75,10096.0,129.7678,129.8939,129.7289,129.7969,10096.0
2024-01-23 14:30:00,133.76,134.05,133.75,133.91,26278.0,129.8066,130.088,129.7969,129.9521,26278.0
2024-01-23 14:40:00,133.9,134.36,133.87,134.32,20069.0,129.9424,130.3888,129.9133,130.35,20069.0
2024-01-23 14:50:00,134.31,134.57,134.31,134.56,19323.0,130.3403,130.5926,130.3403,130.5829,19323.0
2024-01-23 15:00:00,134.57,134.91,134.54,134.88,28217.0,130.5926,130.9226,130.5635,130.8935,28217.0
2024-01-23 15:10:00,134.9,135.09,134.78,135.05,22614.0,130.9129,131.0973,130.7964,131.0585,22614.0
2024-01-23 15:20:00,135.09,135.2,134.92,135.08,19166.0,131.0973,131.204,130.9323,131.0876,19166.0
2024-01-23 15:30:00,135.05,135.05,134.69,134.82,19465.0,131.0585,131.0585,130.7091,130.8353,19465.0
2024-01-23 15:40:00,134.78,134.8,134.29,134.31,39963.0,130.7964,130.8158,130.3209,130.3403,39963.0
2024-01-23 15:50:00,134.23,134.44,133.99,134.02,180568.0,130.2627,130.4665,130.0298,130.0589,180568.0
2024-01-24 09:30:00,134.22,134.22,132.62,133.09,39366.0,130.253,130.253,128.7003,129.1564,39366.0
2024-01-24 09:40:00,132.96,133.67,132.83,133.29,13579.0,129.0302,129.7192,128.9041,129.3505,13579.0
2024-01-24 09:50:00,133.19,133.39,132.94,133.15,21527.0,129.2534,129.4475,129.0108,129.2146,21527.0
2024-01-24 10:00:00,133.21,133.35,132.26,132.26,22533.0,129.2728,129.4087,128.3509,128.3509,22533.0
2024-01-24 10:10:00,132.06,132.17,131.5,131.55,28622.0,128.1568,128.2636,127.6134,127.6619,28622.0
2024-01-24 10:20:00,131.57,132.04,131.46,131.91,26872.0,127.6813,128.1374,127.5746,128.0113,26872.0
2024-01-24 10:30:00,131.97,132.79,131.91,132.79,37546.0,128.0695,128.8653,128.0113,128.8653,37546.0
2024-01-24 10:40:00,132.85,133.18,132.69,132.84,30004.0,128.9235,129.2437,128.7682,128.9138,30004.0
2024-01-24 10:50:00,132.84,133.11,132.71,133.08,20742.0,128.9138,129.1758,128.7876,129.1467,20742.0
2024-01-24 11:00:00,133.11,133.27,132.63,132.7,31129.0,129.1758,129.3311,128.71,128.7779,31129.0
2024-01-24 11:10:00,132.66,132.75,132.52,132.7,15741.0,128.7391,128.8264,128.6032,128.7779,15741.0
2024-01-24 11:20:00,132.7,132.92,132.66,132.86,25153.0,128.7779,128.9914,128.7391,128.9332,25153.0
2024-01-24 11:30:00,132.87,132.89,132.66,132.67,16209.0,128.9429,128.9623,128.7391,128.7488,16209.0
2024-01-24 11:40:00,132.62,132.62,132.32,132.33,19811.0,128.7003,128.7003,128.4091,128.4188,19811.0
2024-01-24 11:50:00,132.33,132.38,132.03,132.27,17769.0,128.4188,128.4674,128.1277,128.3606,17769.0
2024-01-24 12:00:00,132.27,132.39,132.09,132.35,15550.0,128.3606,128.4771,128.1859,128.4383,15550.0
2024-01-24 12:10:00,132.33,132.33,132.05,132.16,12860.0,128.4188,128.4188,128.1471,128.2539,12860.0
2024-01-24 12:20:00,132.12,132.29,131.97,132.05,6866.0,128.2151,128.38,128.0695,128.1471,6866.0
2024-01-24 12:30:00,132.05,132.05,131.75,131.76,15927.0,128.1471,128.1471,127.856,127.8657,15927.0
2024-01-24 12:40:00,131.81,131.86,131.64,131.76,9830.0,127.9142,127.9627,127.7492,127.8657,9830.0
2024-01-24 12:50:00,131.76,131.96,131.66,131.88,25411.0,127.8657,128.0598,127.7686,127.9821,25411.0
2024-01-24 13:00:00,131.92,132.06,131.54,131.61,116857.0,128.021,128.1568,127.6522,127.7201,116857.0
2024-01-24 13:10:00,131.62,131.64,130.83,130.92,68875.0,127.7298,127.7492,126.9632,127.0505,68875.0
2024-01-24 13:20:00,130.99,131.27,130.71,131.17,71351.0,127.1185,127.3902,126.8467,127.2931,71351.0
2024-01-24 13:30:00,131.22,131.28,130.97,131.13,32576.0,127.3417,127.3999,127.099,127.2543,32576.0
2024-01-24 13:40:00,131.15,131.47,131.11,131.42,13869.0,127.2737,127.5843,127.2349,127.5357,13869.0
2024-01-24 13:50:00,131.47,131.53,131.23,131.24,20440.0,127.5843,127.6425,127.3514,127.3611,20440.0
2024-01-24 14:00:00,131.21,131.39,131.03,131.35,9173.0,127.3319,127.5066,127.1573,127.4678,9173.0
2024-01-24 14:10:00,131.31,131.6,131.23,131.38,16221.0,127.429,127.7104,127.3514,127.4969,16221.0
2024-01-24 14:20:00,131.35,131.39,131.08,131.15,28179.0,127.4678,127.5066,127.2058,127.2737,28179.0
2024-01-24 14:30:00,131.18,131.33,130.8,130.85,12406.0,127.3028,127.4484,126.9341,126.9826,12406.0
2024-01-24 14:40:00,130.82,131.29,130.82,131.21,22004.0,126.9535,127.4096,126.9535,127.3319,22004.0
2024-01-24 14:50:00,131.24,131.44,131.22,131.44,13305.0,127.3611,127.5552,127.3417,127.5552,13305.0
2024-01-24 15:00:00,131.38,131.72,131.31,131.61,19329.0,127.4969,127.8269,127.429,127.7201,19329.0
2024-01-24 15:10:00,131.57,131.72,131.52,131.58,22626.0,127.6813,127.8269,127.6328,127.691,22626.0
2024-01-24 15:20:00,131.64,131.67,131.28,131.33,11661.0,127.7492,127.7784,127.3999,127.4484,11661.0
2024-01-24 15:30:00,131.34,131.41,130.9,130.94,39494.0,127.4581,127.526,127.0311,127.0699,39494.0
2024-01-24 15:40:00,130.97,131.29,130.84,130.87,54016.0,127.099,127.4096,126.9729,127.002,54016.0
2024-01-24 15:50:00,130.86,130.9,130.45,130.68,183658.0,126.9923,127.0311,126.5944,126.8176,183658.0
2024-01-25 09:30:00,132.09,132.25,131.31,131.31,36126.0,128.1859,128.3412,127.429,127.429,36126.0
2024-01-25 09:40:00,131.25,131.3,130.47,130.53,18522.0,127.3708,127.4193,126.6138,126.672,18522.0
2024-01-25 09:50:00,130.53,131.41,130.53,131.41,33684.0,126.672,127.526,126.672,127.526,33684.0
2024-01-25 10:00:00,131.32,131.42,131.1,131.34,26868.0,127.4387,127.5357,127.2252,127.4581,26868.0
2024-01-25 10:10:00,131.41,131.41,130.58,130.61,14371.0,127.526,127.526,126.7206,126.7497,14371.0
2024-01-25 10:20:00,130.65,130.68,130.03,130.03,18427.0,126.7885,126.8176,126.1868,126.1868,18427.0
2024-01-25 10:30:00,130.01,130.03,129.11,129.11,25275.0,126.1674,126.1868,125.294,125.294,25275.0
2024-01-25 10:40:00,129.13,129.19,128.76,128.87,25806.0,125.3134,125.3717,124.9544,125.0611,25806.0
2024-01-25 10:50:00,128.81,129.47,128.79,129.43,24505.0,125.0029,125.6434,124.9835,125.6046,24505.0
2024-01-25 11:00:00,129.49,130.01,129.46,129.82,22963.0,125.6628,126.1674,125.6337,125.983,22963.0
2024-01-25 11:10:00,129.84,130.23,129.78,130.06,11627.0,126.0024,126.3809,125.9442,126.2159,11627.0
2024-01-25 11:20:00,130.11,130.41,130.04,130.29,43262.0,126.2645,126.5556,126.1965,126.4391,43262.0
2024-01-25 11:30:00,130.34,130.73,130.33,130.71,63044.0,126.4877,126.8661,126.478,126.8467,63044.0
2024-01-25 11:40:00,130.66,130.83,130.45,130.82,12181.0,126.7982,126.9632,126.5944,126.9535,12181.0
2024-01-25 11:50:00,130.82,130.88,130.42,130.63,54195.0,126.9535,127.0117,126.5653,126.7691,54195.0
2024-01-25 12:00:00,130.66,130.69,130.4,130.45,42950.0,126.7982,126.8273,126.5459,126.5944,42950.0
2024-01-25 12:10:00,130.43,130.68,130.23,130.6,53875.0,126.575,126.8176,126.3809,126.74,53875.0
2024-01-25 12:20:00,130.57,130.71,130.44,130.53,42076.0,126.7109,126.8467,126.5847,126.672,42076.0
2024-01-25 12:30:00,130.52,131.75,130.52,131.68,39230.0,126.6623,127.856,126.6623,127.7881,39230.0
2024-01-25 12:40:00,131.68,131.77,131.55,131.63,9030.0,127.7881,127.8754,127.6619,127.7395,9030.0
2024-01-25 12:50:00,131.68,132.23,131.66,132.16,43848.0,127.7881,128.3218,127.7686,128.2539,43848.0
2024-01-25 13:00:00,132.17,133.14,132.17,132.75,107557.0,128.2636,129.2049,128.2636,128.8264,107557.0
2024-01-25 13:10:00,132.73,132.87,132.38,132.51,13739.0,128.807,128.9429,128.4674,128.5935,13739.0
2024-01-25 13:20:00,132.6,132.8,132.46,132.46,21013.0,128.6809,128.875,128.545,128.545,21013.0
2024-01-25 13:30:00,132.53,132.72,132.4,132.72,11843.0,128.6129,128.7973,128.4868,128.7973,11843.0
2024-01-25 13:40:00,132.78,132.94,132.71,132.83,6742.0,128.8555,129.0108,128.7876,128.9041,6742.0
2024-01-25 13:50:00,132.83,132.95,132.68,132.9,10494.0,128.9041,129.0205,128.7585,128.972,10494.0
2024-01-25 14:00:00,132.8,133.11,132.7,133.02,9042.0,128.875,129.1758,128.7779,129.0885,9042.0
2024-01-25 14:10:00,133.05,133.2,133.03,133.16,13511.0,129.1176,129.2631,129.0982,129.2243,13511.0
2024-01-25 14:20:00,133.11,133.32,133.1,133.19,12857.0,129.1758,129.3796,129.1661,129.2534,12857.0
2024-01-25 14:30:00,133.27,133.35,133.04,133.24,25454.0,129.3311,129.4087,129.1079,129.302,25454.0
2024-01-25 14:40:00,133.27,133.27,132.88,132.92,11892.0,129.3311,129.3311,128.9526,128.9914,11892.0
2024-01-25 14:50:00,132.91,132.92,132.68,132.74,12891.0,128.9817,128.9914,128.7585,128.8167,12891.0
2024-01-25 15:00:00,132.73,132.77,132.5,132.53,11464.0,128.807,128.8458,128.5838,128.6129,11464.0
2024-01-25 15:10:00,132.43,132.66,132.37,132.59,14514.0,128.5159,128.7391,128.4577,128.6712,14514.0
2024-01-25 15:20:00,132.62,132.97,132.57,132.9,47307.0,128.7003,129.0399,128.6518,128.972,47307.0
2024-01-25 15:30:00,132.9,133.3,132.81,133.3,27761.0,128.972,129.3602,128.8847,129.3602,27761.0
2024-01-25 15:40:00,133.3,133.43,133.18,133.22,42525.0,129.3602,129.4863,129.2437,129.2825,42525.0
2024-01-25 15:50:00,133.26,133.29,132.87,132.91,198618.0,129.3214,129.3505,128.9429,128.9817,198618.0
2024-01-26 09:30:00,133.84,134.0,132.6,132.95,29104.0,129.8842,130.0395,128.6809,129.0205,29104.0
2024-01-26 09:40:00,132.77,133.08,132.5,132.78,41624.0,128.8458,129.1467,128.5838,128.8555,41624.0
2024-01-26 09:50:00,132.72,132.98,132.64,132.85,46090.0,128.7973,129.0496,128.7197,128.9235,46090.0
2024-01-26 10:00:00,132.96,133.02,132.64,133.0,27750.0,129.0302,129.0885,128.7197,129.069,27750.0
2024-01-26 10:10:00,133.07,133.81,132.99,133.78,73543.0,129.137,129.8551,129.0593,129.826,73543.0
2024-01-26 10:20:00,133.83,134.22,133.66,133.79,23660.0,129.8745,130.253,129.7095,129.8357,23660.0
2024-01-26 10:30:00,133.81,133.86,133.43,133.51,18824.0,129.8551,129.9036,129.4863,129.564,18824.0
2024-01-26 10:40:00,133.53,133.89,133.46,133.81,21092.0,129.5834,129.9327,129.5154,129.8551,21092.0
2024-01-26 10:50:00,133.81,134.0,133.5,133.62,10024.0,129.8551,130.0395,129.5543,129.6707,10024.0
2024-01-26 11:00:00,133.6,133.69,133.5,133.62,6051.0,129.6513,129.7387,129.5543,129.6707,6051.0
2024-01-26 11:10:00,133.62,133.74,133.56,133.7,5996.0,129.6707,129.7872,129.6125,129.7484,5996.0
2024-01-26 11:20:00,133.66,133.89,133.63,133.66,7815.0,129.7095,129.9327,129.6804,129.7095,7815.0
2024-01-26 11:30:00,133.7,133.79,133.65,133.76,5118.0,129.7484,129.8357,129.6998,129.8066,5118.0
2024-01-26 11:40:00,133.77,133.92,133.71,133.8,8732.0,129.8163,129.9619,129.7581,129.8454,8732.0
2024-01-26 11:50:00,133.86,134.1,133.78,133.93,21302.0,129.9036,130.1365,129.826,129.9716,21302.0
2024-01-26 12:00:00,133.92,134.07,133.91,133.93,10529.0,129.9619,130.1074,129.9521,129.9716,10529.0
2024-01-26 12:10:00,133.89,134.23,133.87,134.19,12094.0,129.9327,130.2627,129.9133,130.2239,12094.0
2024-01-26 12:20:00,134.19,134.3,134.12,134.28,23111.0,130.2239,130.3306,130.1559,130.3112,23111.0
2024-01-26 12:30:00,134.24,134.24,133.9,133.94,14610.0,130.2724,130.2724,129.9424,129.9813,14610.0
2024-01-26 12:40:00,133.98,134.04,133.92,134.01,9692.0,130.0201,130.0783,129.9619,130.0492,9692.0
2024-01-26 12:50:00,134.01,134.03,133.74,133.84,7835.0,130.0492,130.0686,129.7872,129.8842,7835.0
2024-01-26 13:00:00,133.81,133.82,133.56,133.64,10237.0,129.8551,129.8648,129.6125,129.6901,10237.0
2024-01-26 13:10:00,133.63,133.75,133.62,133.69,11113.0,129.6804,129.7969,129.6707,129.7387,11113.0
2024-01-26 13:20:00,133.7,133.77,133.57,133.7,11751.0,129.7484,129.8163,129.6222,129.7484,11751.0
2024-01-26 13:30:00,133.73,133.76,133.57,133.57,5037.0,129.7775,129.8066,129.6222,129.6222,5037.0
2024-01-26 13:40:00,133.57,133.57,133.21,133.36,10888.0,129.6222,129.6222,129.2728,129.4184,10888.0
2024-01-26 13:50:00,133.36,133.67,133.36,133.65,9001.0,129.4184,129.7192,129.4184,129.6998,9001.0
2024-01-26 14:00:00,133.65,133.75,133.62,133.66,9519.0,129.6998,129.7969,129.6707,129.7095,9519.0
2024-01-26 14:10:00,133.68,133.73,133.65,133.68,5922.0,129.7289,129.7775,129.6998,129.7289,5922.0
2024-01-26 14:20:00,133.71,133.78,133.57,133.78,12626.0,129.7581,129.826,129.6222,129.826,12626.0
2024-01-26 14:30:00,133.74,133.88,133.68,133.88,8773.0,129.7872,129.923,129.7289,129.923,8773.0
2024-01-26 14:40:00,133.88,133.94,133.81,133.94,15576.0,129.923,129.9813,129.8551,129.9813,15576.0
2024-01-26 14:50:00,133.95,134.0,133.86,133.9,20952.0,129.991,130.0395,129.9036,129.9424,20952.0
2024-01-26 15:00:00,133.91,133.92,133.7,133.79,20799.0,129.9521,129.9619,129.7484,129.8357,20799.0
2024-01-26 15:10:00,133.8,133.84,133.38,133.44,21122.0,129.8454,129.8842,129.4378,129.496,21122.0
2024-01-26 15:20:00,133.44,133.47,133.23,133.36,14196.0,129.496,129.5252,129.2922,129.4184,14196.0
2024-01-26 15:30:00,133.38,133.57,133.22,133.57,21644.0,129.4378,129.6222,129.2825,129.6222,21644.0
2024-01-26 15:40:00,133.55,133.59,133.41,133.59,33833.0,129.6028,129.6416,129.4669,129.6416,33833.0
2024-01-26 15:50:00,133.56,133.59,133.36,133.46,115399.0,129.6125,129.6416,129.4184,129.5154,115399.0
2024-01-29 09:30:00,133.02,134.0,132.7,133.05,47512.0,129.0885,130.0395,128.7779,129.1176,47512.0
2024-01-29 09:40:00,133.16,133.53,132.64,133.31,28296.0,129.2243,129.5834,128.7197,129.3699,28296.0
2024-01-29 09:50:00,133.31,133.43,132.93,133.04,22479.0,129.3699,129.4863,129.0011,129.1079,22479.0
2024-01-29 10:00:00,133.1,133.76,133.09,133.54,69943.0,129.1661,129.8066,129.1564,129.5931,69943.0
2024-01-29 10:10:00,133.53,133.85,133.32,133.43,27672.0,129.5834,129.8939,129.3796,129.4863,27672.0
2024-01-29 10:20:00,133.43,133.44,132.33,132.41,26713.0,129.4863,129.496,128.4188,128.4965,26713.0
2024-01-29 10:30:00,132.39,132.44,132.07,132.34,23425.0,128.4771,128.5256,128.1665,128.4286,23425.0
2024-01-29 10:40:00,132.34,132.55,132.24,132.47,17577.0,128.4286,128.6323,128.3315,128.5547,17577.0
2024-01-29 10:50:00,132.47,132.48,132.11,132.19,29014.0,128.5547,128.5644,128.2053,128.283,29014.0
2024-01-29 11:00:00,132.25,132.53,132.12,132.48,17375.0,128.3412,128.6129,128.2151,128.5644,17375.0
2024-01-29 11:10:00,132.48,132.52,132.31,132.49,29879.0,128.5644,128.6032,128.3994,128.5741,29879.0
2024-01-29 11:20:00,132.5,132.89,132.44,132.47,13814.0,128.5838,128.9623,128.5256,128.5547,13814.0
2024-01-29 11:30:00,132.44,132.84,132.34,132.84,22122.0,128.5256,128.9138,128.4286,128.9138,22122.0
2024-01-29 11:40:00,132.83,133.28,132.81,133.18,28633.0,128.9041,129.3408,128.8847,129.2437,28633.0
2024-01-29 11:50:00,133.16,133.32,133.0,133.05,53672.0,129.2243,129.3796,129.069,129.1176,53672.0
2024-01-29 12:00:00,133.05,133.19,132.55,132.76,107293.0,129.1176,129.2534,128.6323,128.8361,107293.0
2024-01-29 12:10:00,132.78,132.79,132.46,132.68,18866.0,128.8555,128.8653,128.545,128.7585,18866.0
2024-01-29 12:20:00,132.72,133.16,132.72,133.08,24641.0,128.7973,129.2243,128.7973,129.1467,24641.0
2024-01-29 12:30:00,133.08,133.28,133.0,133.26,21008.0,129.1467,129.3408,129.069,129.3214,21008.0
2024-01-29 12:40:00,133.26,133.31,132.92,132.99,10911.0,129.3214,129.3699,128.9914,129.0593,10911.0
2024-01-29 12:50:00,132.96,133.04,132.8,132.81,31155.0,129.0302,129.1079,128.875,128.8847,31155.0
2024-01-29 13:00:00,132.79,132.79,132.58,132.65,9837.0,128.8653,128.8653,128.6615,128.7294,9837.0
2024-01-29 13:10:00,132.68,132.69,132.51,132.68,11260.0,128.7585,128.7682,128.5935,128.7585,11260.0
2024-01-29 13:20:00,132.68,132.97,132.66,132.97,13952.0,128.7585,129.0399,128.7391,129.0399,13952.0
2024-01-29 13:30:00,132.97,133.04,132.69,132.69,17794.0,129.0399,129.1079,128.7682,128.7682,17794.0
2024-01-29 13:40:00,132.7,132.7,132.22,132.32,35417.0,128.7779,128.7779,128.3121,128.4091,35417.0
2024-01-29 13:50:00,132.31,132.33,132.14,132.25,14675.0,128.3994,128.4188,128.2345,128.3412,14675.0
2024-01-29 14:00:00,132.25,132.38,132.2,132.38,18040.0,128.3412,128.4674,128.2927,128.4674,18040.0
2024-01-29 14:10:00,132.35,132.57,132.3,132.57,23874.0,128.4383,128.6518,128.3897,128.6518,23874.0
2024-01-29 14:20:00,132.57,132.9,132.57,132.9,20659.0,128.6518,128.972,128.6518,128.972,20659.0
2024-01-29 14:30:00,132.87,133.1,132.84,133.04,35034.0,128.9429,129.1661,128.9138,129.1079,35034.0
2024-01-29 14:40:00,133.01,133.28,132.99,133.14,20926.0,129.0787,129.3408,129.0593,129.2049,20926.0
2024-01-29 14:50:00,133.16,133.26,133.06,133.26,19772.0,129.2243,129.3214,129.1273,129.3214,19772.0
2024-01-29 15:00:00,133.26,133.72,133.26,133.66,33298.0,129.3214,129.7678,129.3214,129.7095,33298.0
2024-01-29 15:10:00,133.65,133.88,133.65,133.88,30108.0,129.6998,129.923,129.6998,129.923,30108.0
2024-01-29 15:20:00,133.89,134.09,133.82,133.94,40838.0,129.9327,130.1268,129.8648,129.9813,40838.0
2024-01-29 15:30:00,133.97,134.0,133.67,133.75,29444.0,130.0104,130.0395,129.7192,129.7969,29444.0
2024-01-29 15:40:00,133.74,133.97,133.64,133.95,61398.0,129.7872,130.0104,129.6901,129.991,61398.0
2024-01-29 15:50:00,133.94,134.05,133.57,133.73,300156.0,129.9813,130.088,129.6222,129.7775,300156.0
2024-01-30 09:30:00,132.87,132.94,130.34,130.34,62868.0,128.9429,129.0108,126.4877,126.4877,62868.0
2024-01-30 09:40:00,130.52,130.52,129.05,129.58,97226.0,126.6623,126.6623,125.2358,125.7501,97226.0
2024-01-30 09:50:00,129.58,130.99,129.44,130.9,70298.0,125.7501,127.1185,125.6143,127.0311,70298.0
2024-01-30 10:00:00,130.88,130.91,130.0,130.32,49008.0,127.0117,127.0408,126.1577,126.4683,49008.0
2024-01-30 10:10:00,130.31,130.54,129.71,129.73,61296.0,126.4586,126.6818,125.8763,125.8957,61296.0
2024-01-30 10:20:00,129.84,129.87,129.46,129.58,36476.0,126.0024,126.0316,125.6337,125.7501,36476.0
2024-01-30 10:30:00,129.54,129.86,129.39,129.57,33499.0,125.7113,126.0219,125.5657,125.7404,33499.0
2024-01-30 10:40:00,129.58,129.78,129.49,129.69,29959.0,125.7501,125.9442,125.6628,125.8569,29959.0
2024-01-30 10:50:00,129.66,130.32,129.61,129.91,26458.0,125.8278,126.4683,125.7792,126.0704,26458.0
2024-01-30 11:00:00,129.91,130.24,129.85,130.21,22777.0,126.0704,126.3906,126.0121,126.3615,22777.0
2024-01-30 11:10:00,130.27,130.57,130.19,130.43,48238.0,126.4197,126.7109,126.3421,126.575,48238.0
2024-01-30 11:20:00,130.43,130.65,130.38,130.57,54658.0,126.575,126.7885,126.5265,126.7109,54658.0
2024-01-30 11:30:00,130.54,130.73,130.43,130.65,42603.0,126.6818,126.8661,126.575,126.7885,42603.0
2024-01-30 11:40:00,130.6,131.12,130.6,131.04,30249.0,126.74,127.2446,126.74,127.167,30249.0
2024-01-30 11:50:00,131.06,131.23,130.9,130.93,47416.0,127.1864,127.3514,127.0311,127.0602,47416.0
2024-01-30 12:00:00,130.88,130.95,130.83,130.87,49155.0,127.0117,127.0796,126.9632,127.002,49155.0
2024-01-30 12:10:00,130.88,131.21,130.8,131.17,26826.0,127.0117,127.3319,126.9341,127.2931,26826.0
2024-01-30 12:20:00,131.2,131.59,131.2,131.37,58102.0,127.3222,127.7007,127.3222,127.4872,58102.0
2024-01-30 12:30:00,131.33,131.38,130.98,131.03,75464.0,127.4484,127.4969,127.1087,127.1573,75464.0
2024-01-30 12:40:00,131.03,131.41,131.03,131.38,21047.0,127.1573,127.526,127.1573,127.4969,21047.0
2024-01-30 12:50:00,131.36,131.48,131.28,131.44,11229.0,127.4775,127.594,127.3999,127.5552,11229.0
2024-01-30 13:00:00,131.41,131.74,131.38,131.63,13274.0,127.526,127.8463,127.4969,127.7395,13274.0
2024-01-30 13:10:00,131.61,131.81,131.56,131.78,16014.0,127.7201,127.9142,127.6716,127.8851,16014.0
2024-01-30 13:20:00,131.78,131.94,131.64,131.64,14513.0,127.8851,128.0404,127.7492,127.7492,14513.0
2024-01-30 13:30:00,131.66,131.71,131.22,131.33,20019.0,127.7686,127.8172,127.3417,127.4484,20019.0
2024-01-30 13:40:00,131.28,131.43,131.24,131.28,16783.0,127.3999,127.5454,127.3611,127.3999,16783.0
2024-01-30 13:50:00,131.28,131.48,131.23,131.48,22625.0,127.3999,127.594,127.3514,127.594,22625.0
2024-01-30 14:00:00,131.47,131.49,131.25,131.3,13559.0,127.5843,127.6037,127.3708,127.4193,13559.0
2024-01-30 14:10:00,131.33,131.48,131.29,131.48,15399.0,127.4484,127.594,127.4096,127.594,15399.0
2024-01-30 14:20:00,131.47,131.47,131.22,131.31,30716.0,127.5843,127.5843,127.3417,127.429,30716.0
2024-01-30 14:30:00,131.31,131.46,131.22,131.38,17280.0,127.429,127.5746,127.3417,127.4969,17280.0
2024-01-30 14:40:00,131.32,131.39,131.28,131.37,16713.0,127.4387,127.5066,127.3999,127.4872,16713.0
2024-01-30 14:50:00,131.4,131.54,131.4,131.54,20106.0,127.5163,127.6522,127.5163,127.6522,20106.0
2024-01-30 15:00:00,131.56,131.56,131.29,131.4,33330.0,127.6716,127.6716,127.4096,127.5163,33330.0
2024-01-30 15:10:00,131.4,131.58,131.36,131.53,34033.0,127.5163,127.691,127.4775,127.6425,34033.0
2024-01-30 15:20:00,131.53,131.63,131.39,131.48,35554.0,127.6425,127.7395,127.5066,127.594,35554.0
2024-01-30 15:30:00,131.47,131.51,131.3,131.43,35513.0,127.5843,127.6231,127.4193,127.5454,35513.0
2024-01-30 15:40:00,131.43,131.49,131.3,131.47,39827.0,127.5454,127.6037,127.4193,127.5843,39827.0
2024-01-30 15:50:00,131.49,131.96,131.45,131.9,285758.0,127.6037,128.0598,127.5649,128.0016,285758.0
2024-01-31 09:30:00,132.84,132.84,131.93,132.34,48087.0,128.9138,128.9138,128.0307,128.4286,48087.0
2024-01-31 09:40:00,132.43,133.45,132.43,133.22,25175.0,128.5159,129.5057,128.5159,129.2825,25175.0
2024-01-31 09:50:00,133.19,133.3,132.3,132.45,22019.0,129.2534,129.3602,128.3897,128.5353,22019.0
2024-01-31 10:00:00,132.52,132.65,132.27,132.41,23742.0,128.6032,128.7294,128.3606,128.4965,23742.0
2024-01-31 10:10:00,132.38,132.97,132.38,132.67,25152.0,128.4674,129.0399,128.4674,128.7488,25152.0
2024-01-31 10:20:00,132.68,133.41,132.61,133.34,19468.0,128.7585,129.4669,128.6906,129.399,19468.0
2024-01-31 10:30:00,133.35,133.47,133.07,133.4,20698.0,129.4087,129.5252,129.137,129.4572,20698.0
2024-01-31 10:40:00,133.4,133.6,133.17,133.45,17489.0,129.4572,129.6513,129.234,129.5057,17489.0
2024-01-31 10:50:00,133.42,133.57,133.27,133.57,28034.0,129.4766,129.6222,129.3311,129.6222,28034.0
2024-01-31 11:00:00,133.49,133.51,133.11,133.21,13365.0,129.5446,129.564,129.1758,129.2728,13365.0
2024-01-31 11:10:00,133.25,133.26,133.1,133.17,20928.0,129.3117,129.3214,129.1661,129.234,20928.0
2024-01-31 11:20:00,133.18,133.44,133.17,133.37,8207.0,129.2437,129.496,129.234,129.4281,8207.0
2024-01-31 11:30:00,133.26,133.33,133.08,133.16,29184.0,129.3214,129.3893,129.1467,129.2243,29184.0
2024-01-31 11:40:00,133.16,133.29,133.09,133.18,26839.0,129.2243,129.3505,129.1564,129.2437,26839.0
2024-01-31 11:50:00,133.19,133.39,133.1,133.19,10542.0,129.2534,129.4475,129.1661,129.2534,10542.0
2024-01-31 12:00:00,133.14,133.2,132.87,132.9,16736.0,129.2049,129.2631,128.9429,128.972,16736.0
2024-01-31 12:10:00,132.93,133.38,132.87,133.38,12928.0,129.0011,129.4378,128.9429,129.4378,12928.0
2024-01-31 12:20:00,133.23,133.44,133.17,133.43,6843.0,129.2922,129.496,129.234,129.4863,6843.0
2024-01-31 12:30:00,133.46,133.46,133.17,133.31,9376.0,129.5154,129.5154,129.234,129.3699,9376.0
2024-01-31 12:40:00,133.31,133.33,133.23,133.31,5680.0,129.3699,129.3893,129.2922,129.3699,5680.0
2024-01-31 12:50:00,133.33,133.48,133.32,133.44,8429.0,129.3893,129.5349,129.3796,129.496,8429.0
2024-01-31 13:00:00,133.42,133.43,133.13,133.17,16365.0,129.4766,129.4863,129.1952,129.234,16365.0
2024-01-31 13:10:00,133.14,133.21,132.94,132.94,13426.0,129.2049,129.2728,129.0108,129.0108,13426.0
2024-01-31 13:20:00,132.94,133.07,132.72,133.06,23939.0,129.0108,129.137,128.7973,129.1273,23939.0
2024-01-31 13:30:00,133.1,133.25,133.09,133.16,7457.0,129.1661,129.3117,129.1564,129.2243,7457.0
2024-01-31 13:40:00,133.15,133.38,133.11,133.38,10164.0,129.2146,129.4378,129.1758,129.4378,10164.0
2024-01-31 13:50:00,133.39,133.4,133.23,133.27,11705.0,129.4475,129.4572,129.2922,129.3311,11705.0
2024-01-31 14:00:00,133.34,133.4,132.87,133.08,28461.0,129.399,129.4572,128.9429,129.1467,28461.0
2024-01-31 14:10:00,133.14,133.26,132.98,133.06,32637.0,129.2049,129.3214,129.0496,129.1273,32637.0
2024-01-31 14:20:00,133.06,133.15,133.0,133.0,10973.0,129.1273,129.2146,129.069,129.069,10973.0
2024-01-31 14:30:00,133.1,133.62,133.07,133.56,11495.0,129.1661,129.6707,129.137,129.6125,11495.0
2024-01-31 14:40:00,133.6,133.84,133.54,133.64,10597.0,129.6513,129.8842,129.5931,129.6901,10597.0
2024-01-31 14:50:00,133.64,133.64,133.24,133.32,22344.0,129.6901,129.6901,129.302,129.3796,22344.0
2024-01-31 15:00:00,133.27,133.36,132.67,132.69,67973.0,129.3311,129.4184,128.7488,128.7682,67973.0
2024-01-31 15:10:00,132.75,132.9,132.3,132.5,24061.0,128.8264,128.972,128.3897,128.5838,24061.0
2024-01-31 15:20:00,132.53,132.79,132.49,132.51,17219.0,128.6129,128.8653,128.5741,128.5935,17219.0
2024-01-31 15:30:00,132.5,132.66,132.47,132.61,29155.0,128.5838,128.7391,128.5547,128.6906,29155.0
2024-01-31 15:40:00,132.57,132.62,132.28,132.35,41763.0,128.6518,128.7003,128.3703,128.4383,41763.0
2024-01-31 15:50:00,132.33,132.43,131.88,132.03,153881.0,128.4188,128.5159,127.9821,128.1277,153881.0
2024-02-01 09:30:00,132.12,132.84,131.93,132.63,40565.0,128.2151,128.9138,128.0307,128.71,40565.0
2024-02-01 09:40:00,132.78,133.85,132.75,133.59,26086.0,128.8555,129.8939,128.8264,129.6416,26086.0
2024-02-01 09:50:00,133.57,134.1,133.46,133.46,20595.0,129.6222,130.1365,129.5154,129.5154,20595.0
2024-02-01 10:00:00,133.49,134.09,133.35,133.83,15831.0,129.5446,130.1268,129.4087,129.8745,15831.0
2024-02-01 10:10:00,133.83,134.38,133.81,134.15,21322.0,129.8745,130.4083,129.8551,130.1851,21322.0
2024-02-01 10:20:00,134.14,134.4,133.94,134.07,18357.0,130.1754,130.4277,129.9813,130.1074,18357.0
2024-02-01 10:30:00,134.09,134.46,133.93,134.45,21540.0,130.1268,130.4859,129.9716,130.4762,21540.0
2024-02-01 10:40:00,134.47,134.63,134.31,134.42,16878.0,130.4956,130.6509,130.3403,130.4471,16878.0
2024-02-01 10:50:00,134.43,134.46,134.0,134.18,17038.0,130.4568,130.4859,130.0395,130.2142,17038.0
2024-02-01 11:00:00,134.23,134.55,134.11,134.36,8808.0,130.2627,130.5732,130.1462,130.3888,8808.0
2024-02-01 11:10:00,134.28,134.75,134.28,134.58,8034.0,130.3112,130.7673,130.3112,130.6023,8034.0
2024-02-01 11:20:00,134.62,134.86,134.5,134.81,12771.0,130.6412,130.8741,130.5247,130.8255,12771.0
2024-02-01 11:30:00,134.85,135.28,134.77,135.28,26222.0,130.8644,131.2817,130.7867,131.2817,26222.0
2024-02-01 11:40:00,135.24,135.51,135.22,135.44,69018.0,131.2428,131.5049,131.2234,131.4369,69018.0
2024-02-01 11:50:00,135.44,135.58,135.33,135.49,23106.0,131.4369,131.5728,131.3302,131.4854,23106.0
2024-02-01 12:00:00,135.53,135.8,135.37,135.5,67733.0,131.5243,131.7863,131.369,131.4952,67733.0
2024-02-01 12:10:00,135.5,135.67,135.31,135.35,18987.0,131.4952,131.6601,131.3108,131.3496,18987.0
2024-02-01 12:20:00,135.34,135.69,135.23,135.69,67878.0,131.3399,131.6795,131.2331,131.6795,67878.0
2024-02-01 12:30:00,135.73,136.6,135.65,136.48,48637.0,131.7184,132.5626,131.6407,132.4462,48637.0
2024-02-01 12:40:00,136.45,137.14,136.45,137.14,20602.0,132.4171,133.0867,132.4171,133.0867,20602.0
2024-02-01 12:50:00,137.15,137.68,137.15,137.21,30343.0,133.0964,133.6107,133.0964,133.1546,30343.0
2024-02-01 13:00:00,137.2,137.29,136.11,136.15,32391.0,133.1449,133.2322,132.0871,132.1259,32391.0
2024-02-01 13:10:00,136.15,136.22,135.72,135.86,101779.0,132.1259,132.1939,131.7087,131.8445,101779.0
2024-02-01 13:20:00,135.86,135.91,135.26,135.54,49105.0,131.8445,131.893,131.2622,131.534,49105.0
2024-02-01 13:30:00,135.55,135.74,134.87,134.96,38804.0,131.5437,131.7281,130.8838,130.9711,38804.0
2024-02-01 13:40:00,134.92,135.43,134.9,135.27,32722.0,130.9323,131.4272,130.9129,131.272,32722.0
2024-02-01 13:50:00,135.27,135.56,135.24,135.37,32448.0,131.272,131.5534,131.2428,131.369,32448.0
2024-02-01 14:00:00,135.38,135.55,135.27,135.5,17073.0,131.3787,131.5437,131.272,131.4952,17073.0
2024-02-01 14:10:00,135.47,135.8,135.16,135.51,41460.0,131.466,131.7863,131.1652,131.5049,41460.0
2024-02-01 14:20:00,135.56,135.78,135.44,135.44,16078.0,131.5534,131.7669,131.4369,131.4369,16078.0
2024-02-01 14:30:00,135.46,135.71,135.27,135.71,11684.0,131.4563,131.6989,131.272,131.6989,11684.0
2024-02-01 14:40:00,135.75,135.9,135.59,135.75,13989.0,131.7378,131.8833,131.5825,131.7378,13989.0
2024-02-01 14:50:00,135.78,135.84,135.46,135.54,13553.0,131.7669,131.8251,131.4563,131.534,13553.0
2024-02-01 15:00:00,135.55,135.58,135.4,135.4,14373.0,131.5437,131.5728,131.3981,131.3981,14373.0
2024-02-01 15:10:00,135.39,135.62,135.3,135.57,14594.0,131.3884,131.6116,131.3011,131.5631,14594.0
2024-02-01 15:20:00,135.58,135.64,135.44,135.55,20155.0,131.5728,131.631,131.4369,131.5437,20155.0
2024-02-01 15:30:00,135.57,136.27,135.57,136.27,30088.0,131.5631,132.2424,131.5631,132.2424,30088.0
2024-02-01 15:40:00,136.27,136.34,135.94,135.96,44456.0,132.2424,132.3103,131.9221,131.9416,44456.0
2024-02-01 15:50:00,135.97,136.18,135.75,135.95,242279.0,131.9513,132.1551,131.7378,131.9319,242279.0
2024-02-02 09:30:00,135.36,135.93,134.73,135.08,43676.0,131.3593,131.9124,130.7479,131.0876,43676.0
2024-02-02 09:40:00,134.95,135.08,134.33,134.55,40588.0,130.9614,131.0876,130.3597,130.5732,40588.0
2024-02-02 09:50:00,134.58,135.53,134.47,134.54,19419.0,130.6023,131.5243,130.4956,130.5635,19419.0
2024-02-02 10:00:00,134.72,135.32,134.63,135.32,14717.0,130.7382,131.3205,130.6509,131.3205,14717.0
2024-02-02 10:10:00,135.4,135.47,134.74,134.75,25158.0,131.3981,131.466,130.7576,130.7673,25158.0
2024-02-02 10:20:00,134.65,134.99,134.63,134.91,28392.0,130.6703,131.0002,130.6509,130.9226,28392.0
2024-02-02 10:30:00,134.99,135.01,134.67,134.82,23477.0,131.0002,131.0196,130.6897,130.8353,23477.0
2024-02-02 10:40:00,134.84,135.14,134.68,134.82,18494.0,130.8547,131.1458,130.6994,130.8353,18494.0
2024-02-02 10:50:00,134.72,135.29,134.72,135.29,17511.0,130.7382,131.2914,130.7382,131.2914,17511.0
2024-02-02 11:00:00,135.3,135.46,135.17,135.35,11068.0,131.3011,131.4563,131.1749,131.3496,11068.0
2024-02-02 11:10:00,135.42,135.44,135.2,135.38,10172.0,131.4175,131.4369,131.204,131.3787,10172.0
2024-02-02 11:20:00,135.36,135.61,135.27,135.6,17205.0,131.3593,131.6019,131.272,131.5922,17205.0
2024-02-02 11:30:00,135.54,135.77,135.3,135.37,33435.0,131.534,131.7572,131.3011,131.369,33435.0
2024-02-02 11:40:00,135.37,135.6,135.27,135.54,15195.0,131.369,131.5922,131.272,131.534,15195.0
2024-02-02 11:50:00,135.55,135.55,134.91,135.0,30649.0,131.5437,131.5437,130.9226,131.0099,30649.0
2024-02-02 12:00:00,135.03,135.11,134.98,135.01,18979.0,131.039,131.1167,130.9905,131.0196,18979.0
2024-02-02 12:10:00,135.02,135.19,134.97,135.15,24784.0,131.0293,131.1943,130.9808,131.1555,24784.0
2024-02-02 12:20:00,135.18,135.38,134.99,135.38,5972.0,131.1846,131.3787,131.0002,131.3787,5972.0
2024-02-02 12:30:00,135.43,135.53,135.33,135.37,17030.0,131.4272,131.5243,131.3302,131.369,17030.0
2024-02-02 12:40:00,135.34,135.34,134.95,135.01,17994.0,131.3399,131.3399,130.9614,131.0196,17994.0
2024-02-02 12:50:00,135.0,135.01,134.67,134.89,14350.0,131.0099,131.0196,130.6897,130.9032,14350.0
2024-02-02 13:00:00,135.02,135.58,135.02,135.22,6630.0,131.0293,131.5728,131.0293,131.2234,6630.0
2024-02-02 13:10:00,135.26,135.6,135.16,135.59,6017.0,131.2622,131.5922,131.1652,131.5825,6017.0
2024-02-02 13:20:00,135.59,135.92,135.57,135.89,14835.0,131.5825,131.9027,131.5631,131.8736,14835.0
2024-02-02 13:30:00,135.93,136.14,135.66,135.84,19668.0,131.9124,132.1162,131.6504,131.8251,19668.0
2024-02-02 13:40:00,135.87,136.15,135.83,136.03,20818.0,131.8542,132.1259,131.8154,132.0095,20818.0
2024-02-02 13:50:00,136.05,136.12,135.85,135.88,11089.0,132.0289,132.0968,131.8348,131.8639,11089.0
2024-02-02 14:00:00,135.88,136.35,135.88,136.24,16330.0,131.8639,132.32,131.8639,132.2133,16330.0
2024-02-02 14:10:00,136.28,136.35,136.17,136.19,15189.0,132.2521,132.32,132.1454,132.1648,15189.0
2024-02-02 14:20:00,136.17,136.32,136.05,136.31,22308.0,132.1454,132.2909,132.0289,132.2812,22308.0
2024-02-02 14:30:00,136.31,136.53,136.24,136.36,34555.0,132.2812,132.4947,132.2133,132.3297,34555.0
2024-02-02 14:40:00,136.34,136.55,136.27,136.53,30003.0,132.3103,132.5141,132.2424,132.4947,30003.0
2024-02-02 14:50:00,136.53,136.6,136.36,136.49,23810.0,132.4947,132.5626,132.3297,132.4559,23810.0
2024-02-02 15:00:00,136.46,136.46,136.13,136.29,36079.0,132.4268,132.4268,132.1065,132.2618,36079.0
2024-02-02 15:10:00,136.28,136.46,136.2,136.28,27502.0,132.2521,132.4268,132.1745,132.2521,27502.0
2024-02-02 15:20:00,136.25,136.53,136.24,136.5,26279.0,132.223,132.4947,132.2133,132.4656,26279.0
2024-02-02 15:30:00,136.5,136.5,136.03,136.12,35858.0,132.4656,132.4656,132.0095,132.0968,35858.0
2024-02-02 15:40:00,136.1,136.13,135.74,136.05,44183.0,132.0774,132.1065,131.7281,132.0289,44183.0
2024-02-02 15:50:00,136.06,136.41,135.98,136.16,169062.0,132.0386,132.3783,131.961,132.1356,169062.0
2024-02-05 09:30:00,135.16,135.73,134.56,134.75,58042.0,131.1652,131.7184,130.5829,130.7673,58042.0
2024-02-05 09:40:00,134.65,135.34,134.36,135.17,26883.0,130.6703,131.3399,130.3888,131.1749,26883.0
2024-02-05 09:50:00,135.25,135.54,134.71,134.84,18802.0,131.2525,131.534,130.7285,130.8547,18802.0
2024-02-05 10:00:00,134.85,135.16,134.4,134.77,33068.0,130.8644,131.1652,130.4277,130.7867,33068.0
2024-02-05 10:10:00,134.61,134.92,134.57,134.77,15628.0,130.6315,130.9323,130.5926,130.7867,15628.0
2024-02-05 10:20:00,134.75,134.82,134.52,134.56,25268.0,130.7673,130.8353,130.5441,130.5829,25268.0
2024-02-05 10:30:00,134.56,135.03,134.46,134.99,24810.0,130.5829,131.039,130.4859,131.0002,24810.0
2024-02-05 10:40:00,134.92,135.18,134.8,134.94,11878.0,130.9323,131.1846,130.8158,130.9517,11878.0
2024-02-05 10:50:00,134.99,135.21,134.84,135.13,13047.0,131.0002,131.2137,130.8547,131.1361,13047.0
2024-02-05 11:00:00,135.19,135.39,135.03,135.21,6862.0,131.1943,131.3884,131.039,131.2137,6862.0
2024-02-05 11:10:00,135.2,135.47,135.12,135.29,10620.0,131.204,131.466,131.1264,131.2914,10620.0
2024-02-05 11:20:00,135.24,135.51,135.21,135.34,5991.0,131.2428,131.5049,131.2137,131.3399,5991.0
2024-02-05 11:30:00,135.43,135.58,135.29,135.41,14619.0,131.4272,131.5728,131.2914,131.4078,14619.0
2024-02-05 11:40:00,135.35,135.48,135.19,135.33,52409.0,131.3496,131.4757,131.1943,131.3302,52409.0
2024-02-05 11:50:00,135.34,135.34,135.21,135.29,12330.0,131.3399,131.3399,131.2137,131.2914,12330.0
2024-02-05 12:00:00,135.31,135.4,134.98,135.06,21293.0,131.3108,131.3981,130.9905,131.0682,21293.0
2024-02-05 12:10:00,135.02,135.11,134.93,135.0,34209.0,131.0293,131.1167,130.942,131.0099,34209.0
2024-02-05 12:20:00,134.97,135.01,134.4,134.42,24572.0,130.9808,131.0196,130.4277,130.4471,24572.0
2024-02-05 12:30:00,134.42,134.65,134.17,134.6,19084.0,130.4471,130.6703,130.2045,130.6218,19084.0
2024-02-05 12:40:00,134.6,134.71,134.54,134.64,22314.0,130.6218,130.7285,130.5635,130.6606,22314.0
2024-02-05 12:50:00,134.64,134.78,134.57,134.75,7402.0,130.6606,130.7964,130.5926,130.7673,7402.0
2024-02-05 13:00:00,134.75,134.75,134.57,134.59,7721.0,130.7673,130.7673,130.5926,130.6121,7721.0
2024-02-05 13:10:00,134.59,134.6,133.55,133.8,153256.0,130.6121,130.6218,129.6028,129.8454,153256.0
2024-02-05 13:20:00,133.82,133.96,133.69,133.78,10856.0,129.8648,130.0007,129.7387,129.826,10856.0
2024-02-05 13:30:00,133.81,134.0,133.74,133.93,10655.0,129.8551,130.0395,129.7872,129.9716,10655.0
2024-02-05 13:40:00,133.97,134.19,133.93,134.0,13223.0,130.0104,130.2239,129.9716,130.0395,13223.0
2024-02-05 13:50:00,133.99,134.41,133.97,134.22,18939.0,130.0298,130.4374,130.0104,130.253,18939.0
2024-02-05 14:00:00,134.22,134.37,133.95,134.12,95803.0,130.253,130.3986,129.991,130.1559,95803.0
2024-02-05 14:10:00,134.09,134.16,133.98,134.1,5525.0,130.1268,130.1948,130.0201,130.1365,5525.0
2024-02-05 14:20:00,134.12,134.21,133.98,134.03,11533.0,130.1559,130.2433,130.0201,130.0686,11533.0
2024-02-05 14:30:00,134.03,134.05,133.36,133.59,38062.0,130.0686,130.088,129.4184,129.6416,38062.0
2024-02-05 14:40:00,133.59,134.16,133.58,134.15,58908.0,129.6416,130.1948,129.6319,130.1851,58908.0
2024-02-05 14:50:00,134.09,134.17,133.92,134.17,17681.0,130.1268,130.2045,129.9619,130.2045,17681.0
2024-02-05 15:00:00,134.16,134.81,134.16,134.78,29164.0,130.1948,130.8255,130.1948,130.7964,29164.0
2024-02-05 15:10:00,134.78,134.98,134.67,134.74,15624.0,130.7964,130.9905,130.6897,130.7576,15624.0
2024-02-05 15:20:00,134.71,135.0,134.63,134.85,27843.0,130.7285,131.0099,130.6509,130.8644,27843.0
2024-02-05 15:30:00,134.87,135.13,134.85,134.91,31613.0,130.8838,131.1361,130.8644,130.9226,31613.0
2024-02-05 15:40:00,134.9,134.9,134.36,134.36,41555.0,130.9129,130.9129,130.3888,130.3888,41555.0
2024-02-05 15:50:00,134.35,134.53,134.17,134.23,234548.0,130.3791,130.5538,130.2045,130.2627,234548.0
2024-02-06 09:30:00,133.39,133.8,133.25,133.61,29658.0,129.4475,129.8454,129.3117,129.661,29658.0
2024-02-06 09:40:00,133.6,134.09,133.37,133.84,14111.0,129.6513,130.1268,129.4281,129.8842,14111.0
2024-02-06 09:50:00,133.74,133.95,133.51,133.51,15399.0,129.7872,129.991,129.564,129.564,15399.0
2024-02-06 10:00:00,133.53,133.8,133.45,133.59,19099.0,129.5834,129.8454,129.5057,129.6416,19099.0
2024-02-06 10:10:00,133.61,133.85,133.45,133.5,18544.0,129.661,129.8939,129.5057,129.5543,18544.0
2024-02-06 10:20:00,133.48,133.79,133.45,133.7,13319.0,129.5349,129.8357,129.5057,129.7484,13319.0
2024-02-06 10:30:00,133.7,133.93,133.64,133.88,13075.0,129.7484,129.9716,129.6901,129.923,13075.0
2024-02-06 10:40:00,133.89,134.08,133.79,133.99,14499.0,129.9327,130.1171,129.8357,130.0298,14499.0
2024-02-06 10:50:00,134.0,134.05,133.7,133.76,7844.0,130.0395,130.088,129.7484,129.8066,7844.0
2024-02-06 11:00:00,133.77,133.87,133.65,133.7,10148.0,129.8163,129.9133,129.6998,129.7484,10148.0
2024-02-06 11:10:00,133.75,133.89,133.67,133.75,18583.0,129.7969,129.9327,129.7192,129.7969,18583.0
2024-02-06 11:20:00,133.79,134.02,133.78,133.87,8941.0,129.8357,130.0589,129.826,129.9133,8941.0
2024-02-06 11:30:00,133.87,134.18,133.86,134.0,23839.0,129.9133,130.2142,129.9036,130.0395,23839.0
2024-02-06 11:40:00,133.99,134.04,133.59,133.62,25444.0,130.0298,130.0783,129.6416,129.6707,25444.0
2024-02-06 11:50:00,133.61,133.78,133.58,133.63,15116.0,129.661,129.826,129.6319,129.6804,15116.0
2024-02-06 12:00:00,133.64,133.94,133.63,133.88,14449.0,129.6901,129.9813,129.6804,129.923,14449.0
2024-02-06 12:10:00,133.86,134.33,133.83,134.33,15354.0,129.9036,130.3597,129.8745,130.3597,15354.0
2024-02-06 12:20:00,134.33,134.64,134.28,134.61,9849.0,130.3597,130.6606,130.3112,130.6315,9849.0
2024-02-06 12:30:00,134.64,134.71,134.32,134.32,8507.0,130.6606,130.7285,130.35,130.35,8507.0
2024-02-06 12:40:00,134.33,134.55,134.25,134.35,8891.0,130.3597,130.5732,130.2821,130.3791,8891.0
2024-02-06 12:50:00,134.35,134.39,134.28,134.35,9177.0,130.3791,130.418,130.3112,130.3791,9177.0
2024-02-06 13:00:00,134.34,134.37,134.17,134.18,11464.0,130.3694,130.3986,130.2045,130.2142,11464.0
2024-02-06 13:10:00,134.16,134.19,133.82,133.87,8770.0,130.1948,130.2239,129.8648,129.9133,8770.0
2024-02-06 13:20:00,133.85,133.96,133.77,133.96,8799.0,129.8939,130.0007,129.8163,130.0007,8799.0
2024-02-06 13:30:00,133.98,134.1,133.94,134.08,9728.0,130.0201,130.1365,129.9813,130.1171,9728.0
2024-02-06 13:40:00,134.08,134.19,134.01,134.19,11566.0,130.1171,130.2239,130.0492,130.2239,11566.0
2024-02-06 13:50:00,134.21,134.35,134.16,134.2,9100.0,130.2433,130.3791,130.1948,130.2336,9100.0
2024-02-06 14:00:00,134.15,134.33,133.97,134.13,20738.0,130.1851,130.3597,130.0104,130.1656,20738.0
2024-02-06 14:10:00,134.05,134.46,134.04,134.46,19753.0,130.088,130.4859,130.0783,130.4859,19753.0
2024-02-06 14:20:00,134.44,134.5,134.27,134.43,9888.0,130.4665,130.5247,130.3015,130.4568,9888.0
2024-02-06 14:30:00,134.42,134.54,134.38,134.47,18201.0,130.4471,130.5635,130.4083,130.4956,18201.0
2024-02-06 14:40:00,134.44,134.72,134.38,134.72,10358.0,130.4665,130.7382,130.4083,130.7382,10358.0
2024-02-06 14:50:00,134.75,134.83,134.64,134.64,15699.0,130.7673,130.845,130.6606,130.6606,15699.0
2024-02-06 15:00:00,134.65,134.82,134.55,134.78,16374.0,130.6703,130.8353,130.5732,130.7964,16374.0
2024-02-06 15:10:00,134.77,134.77,134.45,134.46,17818.0,130.7867,130.7867,130.4762,130.4859,17818.0
2024-02-06 15:20:00,134.46,134.51,134.3,134.36,18434.0,130.4859,130.5344,130.3306,130.3888,18434.0
2024-02-06 15:30:00,134.37,134.65,134.37,134.48,33440.0,130.3986,130.6703,130.3986,130.5053,33440.0
2024-02-06 15:40:00,134.47,134.54,134.28,134.4,98343.0,130.4956,130.5635,130.3112,130.4277,98343.0
2024-02-06 15:50:00,134.39,134.43,134.06,134.31,162751.0,130.418,130.4568,130.0977,130.3403,162751.0
2024-02-07 09:30:00,135.42,136.49,135.38,136.42,38857.0,131.4175,132.4559,131.3787,132.388,38857.0
2024-02-07 09:40:00,136.42,136.42,135.18,135.33,13681.0,132.388,132.388,131.1846,131.3302,13681.0
2024-02-07 09:50:00,135.34,135.49,134.81,135.02,14572.0,131.3399,131.4854,130.8255,131.0293,14572.0
2024-02-07 10:00:00,135.1,135.26,134.75,134.94,17749.0,131.107,131.2622,130.7673,130.9517,17749.0
2024-02-07 10:10:00,134.87,135.18,134.77,135.15,31629.0,130.8838,131.1846,130.7867,131.1555,31629.0
2024-02-07 10:20:00,135.16,135.39,134.82,134.9,23605.0,131.1652,131.3884,130.8353,130.9129,23605.0
2024-02-07 10:30:00,134.98,135.1,134.81,134.93,16187.0,130.9905,131.107,130.8255,130.942,16187.0
2024-02-07 10:40:00,135.0,135.18,134.8,134.86,11209.0,131.0099,131.1846,130.8158,130.8741,11209.0
2024-02-07 10:50:00,134.82,134.93,134.69,134.88,21791.0,130.8353,130.942,130.7091,130.8935,21791.0
2024-02-07 11:00:00,134.96,134.99,134.71,134.86,13282.0,130.9711,131.0002,130.7285,130.8741,13282.0
2024-02-07 11:10:00,134.75,135.23,134.72,135.21,36400.0,130.7673,131.2331,130.7382,131.2137,36400.0
2024-02-07 11:20:00,135.18,135.27,135.0,135.11,8617.0,131.1846,131.272,131.0099,131.1167,8617.0
2024-02-07 11:30:00,135.2,135.28,135.1,135.26,4195.0,131.204,131.2817,131.107,131.2622,4195.0
2024-02-07 11:40:00,135.26,135.33,135.08,135.17,5844.0,131.2622,131.3302,131.0876,131.1749,5844.0
2024-02-07 11:50:00,135.16,135.39,135.09,135.15,8910.0,131.1652,131.3884,131.0973,131.1555,8910.0
2024-02-07 12:00:00,135.22,135.27,135.11,135.22,5665.0,131.2234,131.272,131.1167,131.2234,5665.0
2024-02-07 12:10:00,135.21,135.61,135.19,135.6,9786.0,131.2137,131.6019,131.1943,131.5922,9786.0
2024-02-07 12:20:00,135.56,135.95,135.35,135.95,12146.0,131.5534,131.9319,131.3496,131.9319,12146.0
2024-02-07 12:30:00,135.93,135.96,135.47,135.5,18040.0,131.9124,131.9416,131.466,131.4952,18040.0
2024-02-07 12:40:00,135.45,135.45,135.09,135.26,7512.0,131.4466,131.4466,131.0973,131.2622,7512.0
2024-02-07 12:50:00,135.24,135.63,135.2,135.39,6540.0,131.2428,131.6213,131.204,131.3884,6540.0
2024-02-07 13:00:00,135.38,135.61,135.3,135.39,5226.0,131.3787,131.6019,131.3011,131.3884,5226.0
2024-02-07 13:10:00,135.42,135.5,135.37,135.45,3579.0,131.4175,131.4952,131.369,131.4466,3579.0
2024-02-07 13:20:00,135.45,135.55,135.26,135.54,8475.0,131.4466,131.5437,131.2622,131.534,8475.0
2024-02-07 13:30:00,135.59,135.69,135.48,135.48,5373.0,131.5825,131.6795,131.4757,131.4757,5373.0
2024-02-07 13:40:00,135.5,135.69,135.44,135.46,13043.0,131.4952,131.6795,131.4369,131.4563,13043.0
2024-02-07 13:50:00,135.47,135.52,135.3,135.4,11487.0,131.466,131.5146,131.3011,131.3981,11487.0
2024-02-07 14:00:00,135.39,135.71,135.39,135.59,10858.0,131.3884,131.6989,131.3884,131.5825,10858.0
2024-02-07 14:10:00,135.67,135.7,135.46,135.48,10085.0,131.6601,131.6892,131.4563,131.4757,10085.0
2024-02-07 14:20:00,135.49,135.64,135.45,135.64,9071.0,131.4854,131.631,131.4466,131.631,9071.0
2024-02-07 14:30:00,135.66,135.66,135.48,135.58,11211.0,131.6504,131.6504,131.4757,131.5728,11211.0
2024-02-07 14:40:00,135.61,135.7,135.36,135.36,12271.0,131.6019,131.6892,131.3593,131.3593,12271.0
2024-02-07 14:50:00,135.33,135.4,135.18,135.38,9324.0,131.3302,131.3981,131.1846,131.3787,9324.0
2024-02-07 15:00:00,135.32,135.48,135.24,135.41,14587.0,131.3205,131.4757,131.2428,131.4078,14587.0
2024-02-07 15:10:00,135.45,135.52,135.32,135.46,28758.0,131.4466,131.5146,131.3205,131.4563,28758.0
2024-02-07 15:20:00,135.51,135.51,135.2,135.3,29183.0,131.5049,131.5049,131.204,131.3011,29183.0
2024-02-07 15:30:00,135.3,135.37,135.18,135.24,28219.0,131.3011,131.369,131.1846,131.2428,28219.0
2024-02-07 15:40:00,135.22,135.43,135.22,135.4,41302.0,131.2234,131.4272,131.2234,131.3981,41302.0
2024-02-07 15:50:00,135.39,135.39,135.25,135.29,200660.0,131.3884,131.3884,131.2525,131.2914,200660.0
2024-02-08 09:30:00,135.31,136.5,135.08,136.49,31613.0,131.3108,132.4656,131.0876,132.4559,31613.0
2024-02-08 09:40:00,136.49,136.95,136.41,136.72,14281.0,132.4559,132.9023,132.3783,132.6791,14281.0
2024-02-08 09:50:00,136.68,136.88,136.16,136.17,13288.0,132.6403,132.8344,132.1356,132.1454,13288.0
2024-02-08 10:00:00,136.26,136.3,135.85,135.91,11754.0,132.2327,132.2715,131.8348,131.893,11754.0
2024-02-08 10:10:00,135.91,136.21,135.75,136.19,18186.0,131.893,132.1842,131.7378,132.1648,18186.0
2024-02-08 10:20:00,136.39,136.73,136.12,136.73,13419.0,132.3588,132.6888,132.0968,132.6888,13419.0
2024-02-08 10:30:00,136.59,136.78,136.4,136.65,12654.0,132.5529,132.7373,132.3686,132.6112,12654.0
2024-02-08 10:40:00,136.68,136.77,136.32,136.47,14384.0,132.6403,132.7276,132.2909,132.4365,14384.0
2024-02-08 10:50:00,136.42,136.5,136.1,136.25,15323.0,132.388,132.4656,132.0774,132.223,15323.0
2024-02-08 11:00:00,136.31,136.31,135.93,136.25,22215.0,132.2812,132.2812,131.9124,132.223,22215.0
2024-02-08 11:10:00,136.13,136.23,135.97,136.01,8808.0,132.1065,132.2036,131.9513,131.9901,8808.0
2024-02-08 11:20:00,136.01,136.16,135.96,135.96,9771.0,131.9901,132.1356,131.9416,131.9416,9771.0
2024-02-08 11:30:00,136.01,136.13,135.95,135.98,21688.0,131.9901,132.1065,131.9319,131.961,21688.0
2024-02-08 11:40:00,136.06,136.13,135.91,135.96,22877.0,132.0386,132.1065,131.893,131.9416,22877.0
2024-02-08 11:50:00,135.98,136.08,135.6,135.75,19067.0,131.961,132.058,131.5922,131.7378,19067.0
2024-02-08 12:00:00,135.71,135.71,135.32,135.55,14665.0,131.6989,131.6989,131.3205,131.5437,14665.0
2024-02-08 12:10:00,135.47,135.62,135.43,135.59,13180.0,131.466,131.6116,131.4272,131.5825,13180.0
2024-02-08 12:20:00,135.63,135.66,135.38,135.53,6905.0,131.6213,131.6504,131.3787,131.5243,6905.0
2024-02-08 12:30:00,135.52,135.77,135.42,135.73,10586.0,131.5146,131.7572,131.4175,131.7184,10586.0
2024-02-08 12:40:00,135.73,135.75,135.43,135.5,11890.0,131.7184,131.7378,131.4272,131.4952,11890.0
2024-02-08 12:50:00,135.48,135.59,135.44,135.59,11987.0,131.4757,131.5825,131.4369,131.5825,11987.0
2024-02-08 13:00:00,135.56,135.79,135.5,135.56,7163.0,131.5534,131.7766,131.4952,131.5534,7163.0
2024-02-08 13:10:00,135.54,135.55,135.27,135.35,8290.0,131.534,131.5437,131.272,131.3496,8290.0
2024-02-08 13:20:00,135.29,135.55,135.26,135.54,25760.0,131.2914,131.5437,131.2622,131.534,25760.0
2024-02-08 13:30:00,135.53,135.56,135.32,135.36,24668.0,131.5243,131.5534,131.3205,131.3593,24668.0
2024-02-08 13:40:00,135.35,135.46,135.24,135.44,39052.0,131.3496,131.4563,131.2428,131.4369,39052.0
2024-02-08 13:50:00,135.39,135.5,135.31,135.41,13488.0,131.3884,131.4952,131.3108,131.4078,13488.0
2024-02-08 14:00:00,135.41,135.53,135.33,135.41,6936.0,131.4078,131.5243,131.3302,131.4078,6936.0
2024-02-08 14:10:00,135.41,135.56,135.39,135.51,11892.0,131.4078,131.5534,131.3884,131.5049,11892.0
2024-02-08 14:20:00,135.51,135.52,135.26,135.33,13838.0,131.5049,131.5146,131.2622,131.3302,13838.0
2024-02-08 14:30:00,135.4,135.5,135.24,135.47,26340.0,131.3981,131.4952,131.2428,131.466,26340.0
2024-02-08 14:40:00,135.49,135.52,135.35,135.36,11667.0,131.4854,131.5146,131.3496,131.3593,11667.0
2024-02-08 14:50:00,135.37,135.47,135.3,135.34,14161.0,131.369,131.466,131.3011,131.3399,14161.0
2024-02-08 15:00:00,135.35,135.62,135.35,135.62,14924.0,131.3496,131.6116,131.3496,131.6116,14924.0
2024-02-08 15:10:00,135.61,136.0,135.6,135.73,95674.0,131.6019,131.9804,131.5922,131.7184,95674.0
2024-02-08 15:20:00,135.75,135.75,135.57,135.61,11434.0,131.7378,131.7378,131.5631,131.6019,11434.0
2024-02-08 15:30:00,135.64,135.64,135.36,135.39,21269.0,131.631,131.631,131.3593,131.3884,21269.0
2024-02-08 15:40:00,135.41,135.75,135.41,135.64,53547.0,131.4078,131.7378,131.4078,131.631,53547.0
2024-02-08 15:50:00,135.67,135.73,135.41,135.67,129270.0,131.6601,131.7184,131.4078,131.6601,129270.0
2024-02-09 09:30:00,135.0,135.65,134.8,135.44,33085.0,131.0099,131.6407,130.8158,131.4369,33085.0
2024-02-09 09:40:00,135.43,135.73,135.18,135.25,12642.0,131.4272,131.7184,131.1846,131.2525,12642.0
2024-02-09 09:50:00,135.33,135.57,135.1,135.37,11893.0,131.3302,131.5631,131.107,131.369,11893.0
2024-02-09 10:00:00,135.37,135.92,135.21,135.73,9171.0,131.369,131.9027,131.2137,131.7184,9171.0
2024-02-09 10:10:00,135.65,135.84,135.26,135.27,12244.0,131.6407,131.8251,131.2622,131.272,12244.0
2024-02-09 10:20:00,135.27,135.33,135.07,135.19,39640.0,131.272,131.3302,131.0779,131.1943,39640.0
2024-02-09 10:30:00,135.14,135.28,135.07,135.14,23023.0,131.1458,131.2817,131.0779,131.1458,23023.0
2024-02-09 10:40:00,135.0,135.0,134.2,134.33,13746.0,131.0099,131.0099,130.2336,130.3597,13746.0
2024-02-09 10:50:00,134.28,134.42,134.14,134.38,22749.0,130.3112,130.4471,130.1754,130.4083,22749.0
2024-02-09 11:00:00,134.38,134.41,134.25,134.34,15683.0,130.4083,130.4374,130.2821,130.3694,15683.0
2024-02-09 11:10:00,134.39,134.7,134.39,134.5,21444.0,130.418,130.7188,130.418,130.5247,21444.0
2024-02-09 11:20:00,134.5,134.61,134.43,134.56,43724.0,130.5247,130.6315,130.4568,130.5829,43724.0
2024-02-09 11:30:00,134.55,134.62,134.43,134.61,8071.0,130.5732,130.6412,130.4568,130.6315,8071.0
2024-02-09 11:40:00,134.58,134.68,134.46,134.59,11229.0,130.6023,130.6994,130.4859,130.6121,11229.0
2024-02-09 11:50:00,134.59,134.67,134.47,134.63,16871.0,130.6121,130.6897,130.4956,130.6509,16871.0
2024-02-09 12:00:00,134.58,134.86,134.53,134.75,11331.0,130.6023,130.8741,130.5538,130.7673,11331.0
2024-02-09 12:10:00,134.78,135.13,134.76,135.12,4603.0,130.7964,131.1361,130.777,131.1264,4603.0
2024-02-09 12:20:00,135.1,135.36,135.04,135.16,12007.0,131.107,131.3593,131.0488,131.1652,12007.0
2024-02-09 12:30:00,135.19,135.31,135.02,135.05,30829.0,131.1943,131.3108,131.0293,131.0585,30829.0
2024-02-09 12:40:00,135.02,135.25,135.0,135.03,13467.0,131.0293,131.2525,131.0099,131.039,13467.0
2024-02-09 12:50:00,135.02,135.25,134.93,135.25,13673.0,131.0293,131.2525,130.942,131.2525,13673.0
2024-02-09 13:00:00,135.25,135.28,135.13,135.13,6429.0,131.2525,131.2817,131.1361,131.1361,6429.0
2024-02-09 13:10:00,135.15,135.23,135.09,135.16,8949.0,131.1555,131.2331,131.0973,131.1652,8949.0
2024-02-09 13:20:00,135.2,135.29,135.0,135.16,12347.0,131.204,131.2914,131.0099,131.1652,12347.0
2024-02-09 13:30:00,135.17,135.27,135.1,135.18,16422.0,131.1749,131.272,131.107,131.1846,16422.0
2024-02-09 13:40:00,135.16,135.28,135.16,135.2,35784.0,131.1652,131.2817,131.1652,131.204,35784.0
2024-02-09 13:50:00,135.21,135.45,135.14,135.3,12651.0,131.2137,131.4466,131.1458,131.3011,12651.0
2024-02-09 14:00:00,135.31,135.34,135.26,135.29,4351.0,131.3108,131.3399,131.2622,131.2914,4351.0
2024-02-09 14:10:00,135.32,135.33,135.19,135.21,12020.0,131.3205,131.3302,131.1943,131.2137,12020.0
2024-02-09 14:20:00,135.18,135.27,135.06,135.23,42334.0,131.1846,131.272,131.0682,131.2331,42334.0
2024-02-09 14:30:00,135.24,135.27,135.06,135.07,11644.0,131.2428,131.272,131.0682,131.0779,11644.0
2024-02-09 14:40:00,135.06,135.13,134.98,135.02,18926.0,131.0682,131.1361,130.9905,131.0293,18926.0
2024-02-09 14:50:00,135.02,135.1,134.89,134.94,35478.0,131.0293,131.107,130.9032,130.9517,35478.0
2024-02-09 15:00:00,134.95,135.18,134.89,135.13,39681.0,130.9614,131.1846,130.9032,131.1361,39681.0
2024-02-09 15:10:00,135.14,135.2,135.05,135.15,22130.0,131.1458,131.204,131.0585,131.1555,22130.0
2024-02-09 15:20:00,135.15,135.27,135.13,135.19,27119.0,131.1555,131.272,131.1361,131.1943,27119.0
2024-02-09 15:30:00,135.2,135.23,135.1,135.19,55608.0,131.204,131.2331,131.107,131.1943,55608.0
2024-02-09 15:40:00,135.21,135.25,135.11,135.16,84614.0,131.2137,131.2525,131.1167,131.1652,84614.0
2024-02-09 15:50:00,135.09,135.49,135.09,135.2,231900.0,131.0973,131.4854,131.0973,131.204,231900.0
2024-02-12 09:30:00,135.59,136.02,135.37,135.9,46524.0,131.5825,131.9998,131.369,131.8833,46524.0
2024-02-12 09:40:00,135.94,136.93,135.93,136.7,29814.0,131.9221,132.8829,131.9124,132.6597,29814.0
2024-02-12 09:50:00,136.67,137.0,136.4,136.62,23428.0,132.6306,132.9508,132.3686,132.5821,23428.0
2024-02-12 10:00:00,136.63,136.91,136.21,136.56,21975.0,132.5918,132.8635,132.1842,132.5238,21975.0
2024-02-12 10:10:00,136.67,136.68,136.04,136.04,437807.0,132.6306,132.6403,132.0192,132.0192,437807.0
2024-02-12 10:20:00,136.04,136.28,135.95,136.11,35987.0,132.0192,132.2521,131.9319,132.0871,35987.0
2024-02-12 10:30:00,136.08,136.3,135.43,135.5,102458.0,132.058,132.2715,131.4272,131.4952,102458.0
2024-02-12 10:40:00,135.5,135.65,135.36,135.54,18544.0,131.4952,131.6407,131.3593,131.534,18544.0
2024-02-12 10:50:00,135.51,135.51,134.82,134.82,28717.0,131.5049,131.5049,130.8353,130.8353,28717.0
2024-02-12 11:00:00,134.85,135.2,134.68,135.17,8623.0,130.8644,131.204,130.6994,131.1749,8623.0
2024-02-12 11:10:00,135.13,135.55,134.99,135.54,15482.0,131.1361,131.5437,131.0002,131.534,15482.0
2024-02-12 11:20:00,135.56,136.04,135.55,136.04,25377.0,131.5534,132.0192,131.5437,132.0192,25377.0
2024-02-12 11:30:00,136.14,136.51,135.94,136.02,18432.0,132.1162,132.4753,131.9221,131.9998,18432.0
2024-02-12 11:40:00,136.02,136.15,135.96,136.07,45225.0,131.9998,132.1259,131.9416,132.0483,45225.0
2024-02-12 11:50:00,136.06,136.06,135.59,135.71,18983.0,132.0386,132.0386,131.5825,131.6989,18983.0
2024-02-12 12:00:00,135.61,135.63,135.36,135.45,13711.0,131.6019,131.6213,131.3593,131.4466,13711.0
2024-02-12 12:10:00,135.48,135.56,135.36,135.48,7128.0,131.4757,131.5534,131.3593,131.4757,7128.0
2024-02-12 12:20:00,135.41,136.09,135.4,136.0,41019.0,131.4078,132.0677,131.3981,131.9804,41019.0
2024-02-12 12:30:00,136.02,136.05,135.76,135.93,9868.0,131.9998,132.0289,131.7475,131.9124,9868.0
2024-02-12 12:40:00,135.89,136.06,135.78,136.01,19108.0,131.8736,132.0386,131.7669,131.9901,19108.0
2024-02-12 12:50:00,136.03,136.45,136.0,136.34,20923.0,132.0095,132.4171,131.9804,132.3103,20923.0
2024-02-12 13:00:00,136.35,136.37,136.2,136.25,22638.0,132.32,132.3394,132.1745,132.223,22638.0
2024-02-12 13:10:00,136.27,136.38,136.15,136.26,23583.0,132.2424,132.3491,132.1259,132.2327,23583.0
2024-02-12 13:20:00,136.22,136.26,135.97,136.24,23903.0,132.1939,132.2327,131.9513,132.2133,23903.0
2024-02-12 13:30:00,136.2,136.5,136.2,136.4,30847.0,132.1745,132.4656,132.1745,132.3686,30847.0
2024-02-12 13:40:00,136.44,136.5,135.97,135.97,14594.0,132.4074,132.4656,131.9513,131.9513,14594.0
2024-02-12 13:50:00,136.0,136.22,135.97,136.02,14359.0,131.9804,132.1939,131.9513,131.9998,14359.0
2024-02-12 14:00:00,136.02,136.44,136.02,136.44,18235.0,131.9998,132.4074,131.9998,132.4074,18235.0
2024-02-12 14:10:00,136.43,136.43,135.87,135.92,33070.0,132.3977,132.3977,131.8542,131.9027,33070.0
2024-02-12 14:20:00,135.85,136.06,135.81,135.94,34935.0,131.8348,132.0386,131.796,131.9221,34935.0
2024-02-12 14:30:00,135.91,136.17,135.9,136.08,16473.0,131.893,132.1454,131.8833,132.058,16473.0
2024-02-12 14:40:00,136.05,136.07,135.88,135.92,17991.0,132.0289,132.0483,131.8639,131.9027,17991.0
2024-02-12 14:50:00,135.92,136.03,135.86,136.0,17731.0,131.9027,132.0095,131.8445,131.9804,17731.0
2024-02-12 15:00:00,136.02,136.06,135.88,135.96,17983.0,131.9998,132.0386,131.8639,131.9416,17983.0
2024-02-12 15:10:00,135.95,135.98,135.74,135.89,18516.0,131.9319,131.961,131.7281,131.8736,18516.0
2024-02-12 15:20:00,135.93,136.0,135.85,135.92,29750.0,131.9124,131.9804,131.8348,131.9027,29750.0
2024-02-12 15:30:00,135.91,136.07,135.9,136.05,38504.0,131.893,132.0483,131.8833,132.0289,38504.0
2024-02-12 15:40:00,136.06,136.25,136.01,136.24,62363.0,132.0386,132.223,131.9901,132.2133,62363.0
2024-02-12 15:50:00,136.3,136.46,136.07,136.15,219957.0,132.2715,132.4268,132.0483,132.1259,219957.0
2024-02-13 09:30:00,134.97,135.26,133.12,133.75,90235.0,130.9808,131.2622,129.1855,129.7969,90235.0
2024-02-13 09:40:00,133.81,134.8,133.25,133.34,45409.0,129.8551,130.8158,129.3117,129.399,45409.0
2024-02-13 09:50:00,133.39,133.39,131.73,131.83,42464.0,129.4475,129.4475,127.8366,127.9336,42464.0
2024-02-13 10:00:00,131.83,132.68,131.7,131.99,38415.0,127.9336,128.7585,127.8075,128.0889,38415.0
2024-02-13 10:10:00,131.91,132.01,131.25,131.25,62600.0,128.0113,128.1083,127.3708,127.3708,62600.0
2024-02-13 10:20:00,131.31,131.42,131.05,131.37,42032.0,127.429,127.5357,127.1767,127.4872,42032.0
2024-02-13 10:30:00,131.29,131.29,130.64,131.18,68031.0,127.4096,127.4096,126.7788,127.3028,68031.0
2024-02-13 10:40:00,131.18,131.18,130.42,130.86,60106.0,127.3028,127.3028,126.5653,126.9923,60106.0
2024-02-13 10:50:00,130.85,131.08,130.44,130.65,53235.0,126.9826,127.2058,126.5847,126.7885,53235.0
2024-02-13 11:00:00,130.64,131.02,130.37,130.97,48874.0,126.7788,127.1476,126.5168,127.099,48874.0
2024-02-13 11:10:00,131.02,132.23,130.91,132.09,61370.0,127.1476,128.3218,127.0408,128.1859,61370.0
2024-02-13 11:20:00,132.07,132.41,131.97,132.07,41108.0,128.1665,128.4965,128.0695,128.1665,41108.0
2024-02-13 11:30:00,132.09,132.32,131.8,132.32,48782.0,128.1859,128.4091,127.9045,128.4091,48782.0
2024-02-13 11:40:00,132.33,132.73,132.32,132.52,38815.0,128.4188,128.807,128.4091,128.6032,38815.0
2024-02-13 11:50:00,132.51,132.68,132.31,132.43,30525.0,128.5935,128.7585,128.3994,128.5159,30525.0
2024-02-13 12:00:00,132.5,133.0,132.31,132.91,21821.0,128.5838,129.069,128.3994,128.9817,21821.0
2024-02-13 12:10:00,132.89,133.05,132.47,132.47,24563.0,128.9623,129.1176,128.5547,128.5547,24563.0
2024-02-13 12:20:00,132.46,133.07,132.46,132.91,17486.0,128.545,129.137,128.545,128.9817,17486.0
2024-02-13 12:30:00,132.89,133.03,132.85,133.0,10280.0,128.9623,129.0982,128.9235,129.069,10280.0
2024-02-13 12:40:00,133.0,133.0,132.58,132.59,16702.0,129.069,129.069,128.6615,128.6712,16702.0
2024-02-13 12:50:00,132.57,132.58,132.2,132.41,32892.0,128.6518,128.6615,128.2927,128.4965,32892.0
2024-02-13 13:00:00,132.41,132.61,132.33,132.44,21559.0,128.4965,128.6906,128.4188,128.5256,21559.0
2024-02-13 13:10:00,132.44,132.61,132.39,132.46,15126.0,128.5256,128.6906,128.4771,128.545,15126.0
2024-02-13 13:20:00,132.42,132.49,132.26,132.47,19320.0,128.5062,128.5741,128.3509,128.5547,19320.0
2024-02-13 13:30:00,132.44,132.55,132.18,132.24,20494.0,128.5256,128.6323,128.2733,128.3315,20494.0
2024-02-13 13:40:00,132.21,132.21,131.93,131.97,22619.0,128.3024,128.3024,128.0307,128.0695,22619.0
2024-02-13 13:50:00,131.97,131.97,131.53,131.62,22174.0,128.0695,128.0695,127.6425,127.7298,22174.0
2024-02-13 14:00:00,131.62,132.05,131.61,131.88,30827.0,127.7298,128.1471,127.7201,127.9821,30827.0
2024-02-13 14:10:00,131.84,131.85,131.37,131.44,35847.0,127.9433,127.953,127.4872,127.5552,35847.0
2024-02-13 14:20:00,131.41,131.53,131.24,131.25,28875.0,127.526,127.6425,127.3611,127.3708,28875.0
2024-02-13 14:30:00,131.23,131.62,131.2,131.6,20783.0,127.3514,127.7298,127.3222,127.7104,20783.0
2024-02-13 14:40:00,131.58,131.61,131.07,131.16,24050.0,127.691,127.7201,127.1961,127.2834,24050.0
2024-02-13 14:50:00,131.15,131.16,130.8,130.85,49638.0,127.2737,127.2834,126.9341,126.9826,49638.0
2024-02-13 15:00:00,130.79,131.56,130.69,131.56,38459.0,126.9244,127.6716,126.8273,127.6716,38459.0
2024-02-13 15:10:00,131.55,131.95,131.55,131.92,41258.0,127.6619,128.0501,127.6619,128.021,41258.0
2024-02-13 15:20:00,131.96,132.01,131.47,131.56,36307.0,128.0598,128.1083,127.5843,127.6716,36307.0
2024-02-13 15:30:00,131.55,131.89,131.47,131.67,36320.0,127.6619,127.9919,127.5843,127.7784,36320.0
2024-02-13 15:40:00,131.67,131.83,131.57,131.77,64219.0,127.7784,127.9336,127.6813,127.8754,64219.0
2024-02-13 15:50:00,131.78,132.02,131.44,131.77,238470.0,127.8851,128.118,127.5552,127.8754,238470.0
2024-02-14 09:30:00,131.6,131.8,130.32,131.11,59578.0,127.7104,127.9045,126.4683,127.2349,59578.0
2024-02-14 09:40:00,131.14,131.96,131.14,131.5,19180.0,127.264,128.0598,127.264,127.6134,19180.0
2024-02-14 09:50:00,131.54,131.82,131.3,131.58,15030.0,127.6522,127.9239,127.4193,127.691,15030.0
2024-02-14 10:00:00,131.63,131.64,131.16,131.55,20725.0,127.7395,127.7492,127.2834,127.6619,20725.0
2024-02-14 10:10:00,131.52,131.52,131.05,131.15,10169.0,127.6328,127.6328,127.1767,127.2737,10169.0
2024-02-14 10:20:00,131.25,131.63,131.05,131.22,20677.0,127.3708,127.7395,127.1767,127.3417,20677.0
2024-02-14 10:30:00,131.22,131.65,131.16,131.47,15707.0,127.3417,127.7589,127.2834,127.5843,15707.0
2024-02-14 10:40:00,131.42,131.74,131.34,131.4,13685.0,127.5357,127.8463,127.4581,127.5163,13685.0
2024-02-14 10:50:00,131.34,131.59,131.18,131.18,69679.0,127.4581,127.7007,127.3028,127.3028,69679.0
2024-02-14 11:00:00,131.12,131.13,130.87,130.93,15578.0,127.2446,127.2543,127.002,127.0602,15578.0
2024-02-14 11:10:00,130.87,131.17,130.83,131.11,16813.0,127.002,127.2931,126.9632,127.2349,16813.0
2024-02-14 11:20:00,131.15,131.39,130.96,131.38,19204.0,127.2737,127.5066,127.0893,127.4969,19204.0
2024-02-14 11:30:00,131.39,131.48,131.1,131.12,14731.0,127.5066,127.594,127.2252,127.2446,14731.0
2024-02-14 11:40:00,131.14,131.34,131.08,131.28,20694.0,127.264,127.4581,127.2058,127.3999,20694.0
2024-02-14 11:50:00,131.28,131.44,131.16,131.16,23363.0,127.3999,127.5552,127.2834,127.2834,23363.0
2024-02-14 12:00:00,131.18,131.44,131.15,131.41,20994.0,127.3028,127.5552,127.2737,127.526,20994.0
2024-02-14 12:10:00,131.47,131.68,131.41,131.64,8261.0,127.5843,127.7881,127.526,127.7492,8261.0
2024-02-14 12:20:00,131.6,131.71,131.3,131.36,50879.0,127.7104,127.8172,127.4193,127.4775,50879.0
2024-02-14 12:30:00,131.31,131.5,131.27,131.47,9738.0,127.429,127.6134,127.3902,127.5843,9738.0
2024-02-14 12:40:00,131.44,131.46,131.24,131.34,9610.0,127.5552,127.5746,127.3611,127.4581,9610.0
2024-02-14 12:50:00,131.36,131.47,131.25,131.25,10188.0,127.4775,127.5843,127.3708,127.3708,10188.0
2024-02-14 13:00:00,131.29,131.57,131.26,131.3,12460.0,127.4096,127.6813,127.3805,127.4193,12460.0
2024-02-14 13:10:00,131.28,131.38,131.1,131.37,9448.0,127.3999,127.4969,127.2252,127.4872,9448.0
2024-02-14 13:20:00,131.34,131.45,131.31,131.45,10508.0,127.4581,127.5649,127.429,127.5649,10508.0
2024-02-14 13:30:00,131.44,131.76,131.42,131.73,6865.0,127.5552,127.8657,127.5357,127.8366,6865.0
2024-02-14 13:40:00,131.76,131.85,131.61,131.74,9557.0,127.8657,127.953,127.7201,127.8463,9557.0
2024-02-14 13:50:00,131.75,131.75,131.5,131.62,12013.0,127.856,127.856,127.6134,127.7298,12013.0
2024-02-14 14:00:00,131.6,131.6,130.96,130.96,10249.0,127.7104,127.7104,127.0893,127.0893,10249.0
2024-02-14 14:10:00,130.97,131.2,130.85,131.2,25181.0,127.099,127.3222,126.9826,127.3222,25181.0
2024-02-14 14:20:00,131.23,131.54,131.23,131.45,12357.0,127.3514,127.6522,127.3514,127.5649,12357.0
2024-02-14 14:30:00,131.47,131.49,131.21,131.23,20972.0,127.5843,127.6037,127.3319,127.3514,20972.0
2024-02-14 14:40:00,131.17,131.28,131.05,131.06,19473.0,127.2931,127.3999,127.1767,127.1864,19473.0
2024-02-14 14:50:00,131.05,131.05,130.67,130.71,35602.0,127.1767,127.1767,126.8079,126.8467,35602.0
2024-02-14 15:00:00,130.72,131.3,130.59,131.28,44759.0,126.8564,127.4193,126.7303,127.3999,44759.0
2024-02-14 15:10:00,131.27,131.9,131.21,131.9,41351.0,127.3902,128.0016,127.3319,128.0016,41351.0
2024-02-14 15:20:00,131.89,132.2,131.84,131.97,34202.0,127.9919,128.2927,127.9433,128.0695,34202.0
2024-02-14 15:30:00,131.98,132.03,131.62,132.03,41610.0,128.0792,128.1277,127.7298,128.1277,41610.0
2024-02-14 15:40:00,132.01,132.15,131.82,132.09,50728.0,128.1083,128.2442,127.9239,128.1859,50728.0
2024-02-14 15:50:00,132.08,132.17,131.81,131.94,152115.0,128.1762,128.2636,127.9142,128.0404,152115.0
2024-02-15 09:30:00,132.65,133.49,132.6,133.13,53518.0,128.7294,129.5446,128.6809,129.1952,53518.0
2024-02-15 09:40:00,133.22,135.24,133.22,134.4,77489.0,129.2825,131.2428,129.2825,130.4277,77489.0
2024-02-15 09:50:00,134.55,134.76,134.13,134.39,28678.0,130.5732,130.777,130.1656,130.418,28678.0
2024-02-15 10:00:00,134.41,135.1,134.38,135.03,54507.0,130.4374,131.107,130.4083,131.039,54507.0
2024-02-15 10:10:00,135.03,135.35,134.93,135.18,28585.0,131.039,131.3496,130.942,131.1846,28585.0
2024-02-15 10:20:00,135.03,135.43,134.88,134.92,28086.0,131.039,131.4272,130.8935,130.9323,28086.0
2024-02-15 10:30:00,134.91,134.99,134.65,134.75,15607.0,130.9226,131.0002,130.6703,130.7673,15607.0
2024-02-15 10:40:00,134.66,134.79,134.33,134.37,14464.0,130.68,130.8061,130.3597,130.3986,14464.0
2024-02-15 10:50:00,134.29,134.86,134.25,134.62,11042.0,130.3209,130.8741,130.2821,130.6412,11042.0
2024-02-15 11:00:00,134.63,134.73,134.45,134.45,13717.0,130.6509,130.7479,130.4762,130.4762,13717.0
2024-02-15 11:10:00,134.48,134.96,134.41,134.79,14107.0,130.5053,130.9711,130.4374,130.8061,14107.0
2024-02-15 11:20:00,134.89,134.89,134.45,134.76,13604.0,130.9032,130.9032,130.4762,130.777,13604.0
2024-02-15 11:30:00,134.85,134.92,134.53,134.92,9560.0,130.8644,130.9323,130.5538,130.9323,9560.0
2024-02-15 11:40:00,134.85,135.07,134.69,135.07,13708.0,130.8644,131.0779,130.7091,131.0779,13708.0
2024-02-15 11:50:00,135.08,135.27,134.99,135.21,14881.0,131.0876,131.272,131.0002,131.2137,14881.0
2024-02-15 12:00:00,135.21,135.47,135.19,135.44,12400.0,131.2137,131.466,131.1943,131.4369,12400.0
2024-02-15 12:10:00,135.46,135.46,135.15,135.42,16553.0,131.4563,131.4563,131.1555,131.4175,16553.0
2024-02-15 12:20:00,135.42,135.42,135.03,135.03,12997.0,131.4175,131.4175,131.039,131.039,12997.0
2024-02-15 12:30:00,135.06,135.13,134.72,134.79,13305.0,131.0682,131.1361,130.7382,130.8061,13305.0
2024-02-15 12:40:00,134.75,134.83,134.4,134.4,8792.0,130.7673,130.845,130.4277,130.4277,8792.0
2024-02-15 12:50:00,134.45,134.75,134.38,134.38,10892.0,130.4762,130.7673,130.4083,130.4083,10892.0
2024-02-15 13:00:00,134.35,134.64,134.14,134.5,15927.0,130.3791,130.6606,130.1754,130.5247,15927.0
2024-02-15 13:10:00,134.5,134.78,134.45,134.65,10324.0,130.5247,130.7964,130.4762,130.6703,10324.0
2024-02-15 13:20:00,134.68,135.01,134.62,134.99,19131.0,130.6994,131.0196,130.6412,131.0002,19131.0
2024-02-15 13:30:00,135.0,135.13,134.88,135.09,10911.0,131.0099,131.1361,130.8935,131.0973,10911.0
2024-02-15 13:40:00,135.08,135.18,134.87,134.96,8925.0,131.0876,131.1846,130.8838,130.9711,8925.0
2024-02-15 13:50:00,134.99,135.01,134.79,134.89,19026.0,131.0002,131.0196,130.8061,130.9032,19026.0
2024-02-15 14:00:00,134.86,135.25,134.85,135.16,11171.0,130.8741,131.2525,130.8644,131.1652,11171.0
2024-02-15 14:10:00,135.19,135.31,135.09,135.21,10519.0,131.1943,131.3108,131.0973,131.2137,10519.0
2024-02-15 14:20:00,135.28,135.28,135.03,135.21,14550.0,131.2817,131.2817,131.039,131.2137,14550.0
2024-02-15 14:30:00,135.18,135.25,134.93,134.97,11822.0,131.1846,131.2525,130.942,130.9808,11822.0
2024-02-15 14:40:00,134.96,135.08,134.88,135.07,12235.0,130.9711,131.0876,130.8935,131.0779,12235.0
2024-02-15 14:50:00,135.08,135.34,134.99,135.05,18411.0,131.0876,131.3399,131.0002,131.0585,18411.0
2024-02-15 15:00:00,135.03,135.03,134.38,134.42,21249.0,131.039,131.039,130.4083,130.4471,21249.0
2024-02-15 15:10:00,134.44,134.88,134.44,134.75,14976.0,130.4665,130.8935,130.4665,130.7673,14976.0
2024-02-15 15:20:00,134.73,134.87,134.62,134.81,17221.0,130.7479,130.8838,130.6412,130.8255,17221.0
2024-02-15 15:30:00,134.81,135.0,134.77,134.86,18691.0,130.8255,131.0099,130.7867,130.8741,18691.0
2024-02-15 15:40:00,134.84,135.06,134.68,134.73,48177.0,130.8547,131.0682,130.6994,130.7479,48177.0
2024-02-15 15:50:00,134.73,135.17,134.63,135.09,139451.0,130.7479,131.1749,130.6509,131.0973,139451.0
2024-02-16 09:30:00,137.31,140.26,137.08,139.92,246545.0,133.2517,136.1145,133.0285,135.7845,246545.0
2024-02-16 09:40:00,140.02,140.22,138.78,139.69,107774.0,135.8816,136.0756,134.6782,135.5613,107774.0
2024-02-16 09:50:00,139.76,140.25,139.37,140.13,58612.0,135.6292,136.1048,135.2508,135.9883,58612.0
2024-02-16 10:00:00,140.13,141.78,139.73,141.78,122909.0,135.9883,137.5895,135.6001,137.5895,122909.0
2024-02-16 10:10:00,141.69,142.62,140.76,141.43,191978.0,137.5022,138.4047,136.5997,137.2499,191978.0
2024-02-16 10:20:00,141.42,142.97,141.17,142.84,209506.0,137.2402,138.7444,136.9976,138.6182,209506.0
2024-02-16 10:30:00,142.84,142.97,141.68,142.03,177631.0,138.6182,138.7444,137.4925,137.8322,177631.0
2024-02-16 10:40:00,142.02,142.02,141.21,141.46,55132.0,137.8224,137.8224,137.0364,137.279,55132.0
2024-02-16 10:50:00,141.51,141.99,141.03,141.72,62484.0,137.3275,137.7933,136.8617,137.5313,62484.0
2024-02-16 11:00:00,141.71,141.89,141.3,141.55,34129.0,137.5216,137.6963,137.1237,137.3663,34129.0
2024-02-16 11:10:00,141.57,142.27,141.44,142.25,41016.0,137.3857,138.0651,137.2596,138.0457,41016.0
2024-02-16 11:20:00,142.28,142.93,142.21,142.73,66167.0,138.0748,138.7056,138.0068,138.5115,66167.0
2024-02-16 11:30:00,142.69,142.71,142.24,142.61,35214.0,138.4726,138.4921,138.0359,138.395,35214.0
2024-02-16 11:40:00,142.61,142.67,142.37,142.67,30343.0,138.395,138.4532,138.1621,138.4532,30343.0
2024-02-16 11:50:00,142.63,142.95,142.48,142.63,44086.0,138.4144,138.725,138.2689,138.4144,44086.0
2024-02-16 12:00:00,142.54,142.74,142.49,142.62,30534.0,138.3271,138.5212,138.2786,138.4047,30534.0
2024-02-16 12:10:00,142.65,143.05,142.6,142.85,23638.0,138.4338,138.822,138.3853,138.6279,23638.0
2024-02-16 12:20:00,142.83,142.97,142.5,142.96,19157.0,138.6085,138.7444,138.2883,138.7347,19157.0
2024-02-16 12:30:00,142.96,143.03,142.78,142.99,25302.0,138.7347,138.8026,138.56,138.7638,25302.0
2024-02-16 12:40:00,142.94,143.24,142.7,143.13,37558.0,138.7153,139.0064,138.4824,138.8996,37558.0
2024-02-16 12:50:00,143.1,143.37,142.9,143.19,40444.0,138.8705,139.1325,138.6764,138.9579,40444.0
2024-02-16 13:00:00,143.18,143.38,142.93,143.35,67302.0,138.9482,139.1423,138.7056,139.1131,67302.0
2024-02-16 13:10:00,143.37,144.22,143.31,144.15,59696.0,139.1325,139.9574,139.0743,139.8895,59696.0
2024-02-16 13:20:00,144.16,144.71,144.02,144.34,65753.0,139.8992,140.4329,139.7633,140.0739,65753.0
2024-02-16 13:30:00,144.36,144.49,142.94,143.57,114821.0,140.0933,140.2194,138.7153,139.3266,114821.0
2024-02-16 13:40:00,143.56,143.67,143.01,143.05,149696.0,139.3169,139.4237,138.7832,138.822,149696.0
2024-02-16 13:50:00,143.05,143.21,142.59,142.6,118774.0,138.822,138.9773,138.3756,138.3853,118774.0
2024-02-16 14:00:00,142.54,142.67,142.0,142.11,62854.0,138.3271,138.4532,137.803,137.9098,62854.0
2024-02-16 14:10:00,142.11,142.29,141.58,141.61,156152.0,137.9098,138.0845,137.3955,137.4246,156152.0
2024-02-16 14:20:00,141.59,142.24,141.58,141.98,36898.0,137.4052,138.0359,137.3955,137.7836,36898.0
2024-02-16 14:30:00,142.03,142.04,140.98,141.17,37415.0,137.8322,137.8419,136.8132,136.9976,37415.0
2024-02-16 14:40:00,141.22,141.37,140.64,140.66,51925.0,137.0461,137.1917,136.4832,136.5026,51925.0
2024-02-16 14:50:00,140.66,141.0,140.55,140.85,37880.0,136.5026,136.8326,136.3959,136.687,37880.0
2024-02-16 15:00:00,140.85,141.15,140.61,141.13,30613.0,136.687,136.9782,136.4541,136.9588,30613.0
2024-02-16 15:10:00,141.13,141.2,140.81,141.13,33031.0,136.9588,137.0267,136.6482,136.9588,33031.0
2024-02-16 15:20:00,141.14,141.4,140.99,141.38,38983.0,136.9685,137.2208,136.8229,137.2014,38983.0
2024-02-16 15:30:00,141.4,141.71,141.37,141.56,86399.0,137.2208,137.5216,137.1917,137.376,86399.0
2024-02-16 15:40:00,141.56,141.62,141.26,141.26,109892.0,137.376,137.4343,137.0849,137.0849,109892.0
2024-02-16 15:50:00,141.29,141.87,141.22,141.47,313305.0,137.114,137.6769,137.0461,137.2887,313305.0
2024-02-20 09:30:00,142.87,144.14,142.57,143.99,88011.0,138.6473,139.8798,138.3562,139.7342,88011.0
2024-02-20 09:40:00,143.95,144.39,143.74,144.31,52174.0,139.6954,140.1224,139.4916,140.0448,52174.0
2024-02-20 09:50:00,144.31,145.38,144.22,145.11,79730.0,140.0448,141.0831,139.9574,140.8211,79730.0
2024-02-20 10:00:00,145.0,145.12,143.28,143.55,51783.0,140.7144,140.8308,139.0452,139.3072,51783.0
2024-02-20 10:10:00,143.54,144.46,143.03,144.33,102951.0,139.2975,140.1903,138.8026,140.0642,102951.0
2024-02-20 10:20:00,144.21,144.3,143.65,144.02,123282.0,139.9477,140.0351,139.4043,139.7633,123282.0
2024-02-20 10:30:00,144.06,144.25,143.32,143.51,38126.0,139.8022,139.9865,139.084,139.2684,38126.0
2024-02-20 10:40:00,143.64,143.64,142.77,142.91,27409.0,139.3946,139.3946,138.5503,138.6861,27409.0
2024-02-20 10:50:00,143.05,143.46,142.95,143.25,18704.0,138.822,139.2199,138.725,139.0161,18704.0
2024-02-20 11:00:00,143.28,143.31,143.0,143.15,26937.0,139.0452,139.0743,138.7735,138.9191,26937.0
2024-02-20 11:10:00,143.12,143.52,143.06,143.42,21446.0,138.8899,139.2781,138.8317,139.1811,21446.0
2024-02-20 11:20:00,143.44,143.48,143.25,143.47,26412.0,139.2005,139.2393,139.0161,139.2296,26412.0
2024-02-20 11:30:00,143.42,143.67,143.15,143.17,32303.0,139.1811,139.4237,138.9191,138.9385,32303.0
2024-02-20 11:40:00,143.11,143.14,142.29,142.6,60361.0,138.8802,138.9093,138.0845,138.3853,60361.0
2024-02-20 11:50:00,142.61,143.26,142.6,143.26,14594.0,138.395,139.0258,138.3853,139.0258,14594.0
2024-02-20 12:00:00,143.26,143.26,142.46,142.96,25385.0,139.0258,139.0258,138.2494,138.7347,25385.0
2024-02-20 12:10:00,142.91,143.37,142.91,143.15,75364.0,138.6861,139.1325,138.6861,138.9191,75364.0
2024-02-20 12:20:00,143.09,143.41,142.98,143.17,24621.0,138.8608,139.1714,138.7541,138.9385,24621.0
2024-02-20 12:30:00,143.12,143.14,142.86,142.97,14589.0,138.8899,138.9093,138.6376,138.7444,14589.0
2024-02-20 12:40:00,142.97,143.07,142.83,142.98,11406.0,138.7444,138.8414,138.6085,138.7541,11406.0
2024-02-20 12:50:00,142.95,143.21,142.8,143.2,14227.0,138.725,138.9773,138.5794,138.9676,14227.0
2024-02-20 13:00:00,143.23,143.23,142.93,143.1,11544.0,138.9967,138.9967,138.7056,138.8705,11544.0
2024-02-20 13:10:00,143.1,143.21,142.91,143.09,51787.0,138.8705,138.9773,138.6861,138.8608,51787.0
2024-02-20 13:20:00,143.11,143.38,143.08,143.19,15150.0,138.8802,139.1423,138.8511,138.9579,15150.0
2024-02-20 13:30:00,143.2,143.2,142.64,142.7,19915.0,138.9676,138.9676,138.4241,138.4824,19915.0
2024-02-20 13:40:00,142.67,142.71,142.34,142.44,29443.0,138.4532,138.4921,138.133,138.23,29443.0
2024-02-20 13:50:00,142.44,142.72,142.32,142.65,17075.0,138.23,138.5018,138.1136,138.4338,17075.0
2024-02-20 14:00:00,142.59,142.66,142.34,142.53,22278.0,138.3756,138.4435,138.133,138.3174,22278.0
2024-02-20 14:10:00,142.54,142.54,142.16,142.24,47030.0,138.3271,138.3271,137.9583,138.0359,47030.0
2024-02-20 14:20:00,142.27,142.8,142.23,142.8,13823.0,138.0651,138.5794,138.0262,138.5794,13823.0
2024-02-20 14:30:00,142.8,142.8,142.54,142.66,20837.0,138.5794,138.5794,138.3271,138.4435,20837.0
2024-02-20 14:40:00,142.68,142.84,142.56,142.84,16143.0,138.4629,138.6182,138.3465,138.6182,16143.0
2024-02-20 14:50:00,142.88,143.07,142.77,142.83,17051.0,138.657,138.8414,138.5503,138.6085,17051.0
2024-02-20 15:00:00,142.9,142.92,142.53,142.56,15229.0,138.6764,138.6958,138.3174,138.3465,15229.0
2024-02-20 15:10:00,142.56,142.61,142.5,142.6,18877.0,138.3465,138.395,138.2883,138.3853,18877.0
2024-02-20 15:20:00,142.61,142.95,142.58,142.94,24374.0,138.395,138.725,138.3659,138.7153,24374.0
2024-02-20 15:30:00,142.96,143.03,142.54,142.59,54286.0,138.7347,138.8026,138.3271,138.3756,54286.0
2024-02-20 15:40:00,142.54,142.62,142.3,142.62,38916.0,138.3271,138.4047,138.0942,138.4047,38916.0
2024-02-20 15:50:00,142.62,142.71,142.08,142.52,182863.0,138.4047,138.4921,137.8807,138.3077,182863.0
2024-02-21 09:30:00,142.5,142.5,141.18,141.8,43658.0,138.2883,138.2883,137.0073,137.609,43658.0
2024-02-21 09:40:00,141.83,142.78,141.83,142.68,12050.0,137.6381,138.56,137.6381,138.4629,12050.0
2024-02-21 09:50:00,142.57,142.92,142.14,142.18,15928.0,138.3562,138.6958,137.9389,137.9777,15928.0
2024-02-21 10:00:00,142.26,142.26,141.55,141.99,12902.0,138.0554,138.0554,137.3663,137.7933,12902.0
2024-02-21 10:10:00,142.05,142.13,141.75,142.08,8558.0,137.8516,137.9292,137.5604,137.8807,8558.0
2024-02-21 10:20:00,142.09,142.15,141.69,141.73,9756.0,137.8904,137.9486,137.5022,137.541,9756.0
2024-02-21 10:30:00,141.66,141.66,141.04,141.3,20089.0,137.4731,137.4731,136.8714,137.1237,20089.0
2024-02-21 10:40:00,141.24,141.59,141.13,141.58,41345.0,137.0655,137.4052,136.9588,137.3955,41345.0
2024-02-21 10:50:00,141.68,141.84,141.29,141.47,23406.0,137.4925,137.6478,137.114,137.2887,23406.0
2024-02-21 11:00:00,141.46,141.8,141.41,141.79,13443.0,137.279,137.609,137.2305,137.5992,13443.0
2024-02-21 11:10:00,141.75,142.2,141.75,142.08,12212.0,137.5604,137.9971,137.5604,137.8807,12212.0
2024-02-21 11:20:00,142.06,142.1,141.63,141.8,24622.0,137.8613,137.9001,137.444,137.609,24622.0
2024-02-21 11:30:00,141.77,141.8,141.28,141.34,18265.0,137.5798,137.609,137.1043,137.1625,18265.0
2024-02-21 11:40:00,141.41,141.92,141.38,141.84,10316.0,137.2305,137.7254,137.2014,137.6478,10316.0
2024-02-21 11:50:00,141.84,142.04,141.82,141.9,19872.0,137.6478,137.8419,137.6284,137.706,19872.0
2024-02-21 12:00:00,141.84,141.93,141.49,141.66,27391.0,137.6478,137.7351,137.3081,137.4731,27391.0
2024-02-21 12:10:00,141.66,142.14,141.6,141.96,22169.0,137.4731,137.9389,137.4149,137.7642,22169.0
2024-02-21 12:20:00,141.99,142.09,141.84,141.84,7366.0,137.7933,137.8904,137.6478,137.6478,7366.0
2024-02-21 12:30:00,141.81,141.86,141.66,141.68,18093.0,137.6187,137.6672,137.4731,137.4925,18093.0
2024-02-21 12:40:00,141.69,141.89,141.68,141.87,7901.0,137.5022,137.6963,137.4925,137.6769,7901.0
2024-02-21 12:50:00,141.83,141.99,141.75,141.89,11453.0,137.6381,137.7933,137.5604,137.6963,11453.0
2024-02-21 13:00:00,141.86,141.91,141.55,141.59,22463.0,137.6672,137.7157,137.3663,137.4052,22463.0
2024-02-21 13:10:00,141.62,141.88,141.61,141.78,55908.0,137.4343,137.6866,137.4246,137.5895,55908.0
2024-02-21 13:20:00,141.78,141.88,141.66,141.75,16908.0,137.5895,137.6866,137.4731,137.5604,16908.0
2024-02-21 13:30:00,141.8,141.8,141.33,141.42,12330.0,137.609,137.609,137.1528,137.2402,12330.0
2024-02-21 13:40:00,141.48,141.5,141.28,141.33,16340.0,137.2984,137.3178,137.1043,137.1528,16340.0
2024-02-21 13:50:00,141.34,141.39,141.2,141.38,9932.0,137.1625,137.2111,137.0267,137.2014,9932.0
2024-02-21 14:00:00,141.35,141.55,141.24,141.41,12738.0,137.1723,137.3663,137.0655,137.2305,12738.0
2024-02-21 14:10:00,141.45,141.45,141.1,141.24,7372.0,137.2693,137.2693,136.9296,137.0655,7372.0
2024-02-21 14:20:00,141.21,141.52,141.21,141.47,10349.0,137.0364,137.3372,137.0364,137.2887,10349.0
2024-02-21 14:30:00,141.47,141.58,141.38,141.56,14364.0,137.2887,137.3955,137.2014,137.376,14364.0
2024-02-21 14:40:00,141.6,141.79,141.54,141.69,11804.0,137.4149,137.5992,137.3566,137.5022,11804.0
2024-02-21 14:50:00,141.68,141.71,141.4,141.53,19238.0,137.4925,137.5216,137.2208,137.3469,19238.0
2024-02-21 15:00:00,141.49,141.51,141.25,141.27,23156.0,137.3081,137.3275,137.0752,137.0946,23156.0
2024-02-21 15:10:00,141.3,141.4,141.25,141.29,15260.0,137.1237,137.2208,137.0752,137.114,15260.0
2024-02-21 15:20:00,141.28,141.41,141.25,141.36,19946.0,137.1043,137.2305,137.0752,137.182,19946.0
2024-02-21 15:30:00,141.34,141.55,141.27,141.34,35815.0,137.1625,137.3663,137.0946,137.1625,35815.0
2024-02-21 15:40:00,141.34,141.57,141.28,141.28,23434.0,137.1625,137.3857,137.1043,137.1043,23434.0
2024-02-21 15:50:00,141.3,141.72,141.3,141.67,164722.0,137.1237,137.5313,137.1237,137.4828,164722.0
2024-02-22 09:30:00,140.0,140.13,138.93,139.5,74220.0,135.8622,135.9883,134.8238,135.3769,74220.0
2024-02-22 09:40:00,139.5,140.25,139.26,140.12,23097.0,135.3769,136.1048,135.144,135.9786,23097.0
2024-02-22 09:50:00,140.0,140.25,139.75,140.06,26062.0,135.8622,136.1048,135.6195,135.9204,26062.0
2024-02-22 10:00:00,140.12,140.38,139.56,139.62,20226.0,135.9786,136.2309,135.4352,135.4934,20226.0
2024-02-22 10:10:00,139.72,139.76,139.05,139.46,38394.0,135.5904,135.6292,134.9402,135.3381,38394.0
2024-02-22 10:20:00,139.54,140.18,139.47,140.18,31740.0,135.4157,136.0368,135.3478,136.0368,31740.0
2024-02-22 10:30:00,140.12,140.49,140.02,140.31,14414.0,135.9786,136.3377,135.8816,136.163,14414.0
2024-02-22 10:40:00,140.33,140.7,140.23,140.5,14650.0,136.1824,136.5415,136.0854,136.3474,14650.0
2024-02-22 10:50:00,140.49,141.2,140.44,141.16,10160.0,136.3377,137.0267,136.2891,136.9879,10160.0
2024-02-22 11:00:00,141.12,141.19,140.65,140.7,14273.0,136.949,137.017,136.4929,136.5415,14273.0
2024-02-22 11:10:00,140.74,140.79,140.6,140.6,7336.0,136.5803,136.6288,136.4444,136.4444,7336.0
2024-02-22 11:20:00,140.54,140.67,140.38,140.66,9411.0,136.3862,136.5123,136.2309,136.5026,9411.0
2024-02-22 11:30:00,140.69,140.91,140.69,140.89,17080.0,136.5318,136.7453,136.5318,136.7258,17080.0
2024-02-22 11:40:00,140.91,140.97,140.69,140.73,16551.0,136.7453,136.8035,136.5318,136.5706,16551.0
2024-02-22 11:50:00,140.77,140.79,140.44,140.44,13724.0,136.6094,136.6288,136.2891,136.2891,13724.0
2024-02-22 12:00:00,140.49,140.49,140.29,140.37,12981.0,136.3377,136.3377,136.1436,136.2212,12981.0
2024-02-22 12:10:00,140.39,140.66,140.31,140.63,13574.0,136.2406,136.5026,136.163,136.4735,13574.0
2024-02-22 12:20:00,140.59,141.1,140.56,141.06,15377.0,136.4347,136.9296,136.4056,136.8908,15377.0
2024-02-22 12:30:00,141.08,141.57,140.96,141.55,14072.0,136.9102,137.3857,136.7938,137.3663,14072.0
2024-02-22 12:40:00,141.56,141.68,141.33,141.35,15519.0,137.376,137.4925,137.1528,137.1723,15519.0
2024-02-22 12:50:00,141.42,141.65,141.38,141.56,6898.0,137.2402,137.4634,137.2014,137.376,6898.0
2024-02-22 13:00:00,141.56,141.58,141.42,141.58,8905.0,137.376,137.3955,137.2402,137.3955,8905.0
2024-02-22 13:10:00,141.55,141.65,141.36,141.6,7591.0,137.3663,137.4634,137.182,137.4149,7591.0
2024-02-22 13:20:00,141.63,141.91,141.59,141.9,9115.0,137.444,137.7157,137.4052,137.706,9115.0
2024-02-22 13:30:00,141.91,142.03,141.85,141.94,11069.0,137.7157,137.8322,137.6575,137.7448,11069.0
2024-02-22 13:40:00,141.94,142.08,141.94,141.96,6432.0,137.7448,137.8807,137.7448,137.7642,6432.0
2024-02-22 13:50:00,141.95,141.97,141.77,141.89,12501.0,137.7545,137.7739,137.5798,137.6963,12501.0
2024-02-22 14:00:00,141.9,142.17,141.87,142.15,5341.0,137.706,137.968,137.6769,137.9486,5341.0
2024-02-22 14:10:00,142.17,142.24,142.0,142.22,24433.0,137.968,138.0359,137.803,138.0165,24433.0
2024-02-22 14:20:00,142.25,142.28,142.06,142.24,21916.0,138.0457,138.0748,137.8613,138.0359,21916.0
2024-02-22 14:30:00,142.25,142.25,141.82,142.08,9445.0,138.0457,138.0457,137.6284,137.8807,9445.0
2024-02-22 14:40:00,142.07,142.3,142.03,142.14,7605.0,137.871,138.0942,137.8322,137.9389,7605.0
2024-02-22 14:50:00,142.12,142.26,142.1,142.2,12285.0,137.9195,138.0554,137.9001,137.9971,12285.0
2024-02-22 15:00:00,142.2,142.2,141.61,141.65,14948.0,137.9971,137.9971,137.4246,137.4634,14948.0
2024-02-22 15:10:00,141.61,142.01,141.56,141.88,8218.0,137.4246,137.8127,137.376,137.6866,8218.0
2024-02-22 15:20:00,141.92,142.3,141.88,142.23,11455.0,137.7254,138.0942,137.6866,138.0262,11455.0
2024-02-22 15:30:00,142.23,142.29,141.97,142.03,15061.0,138.0262,138.0845,137.7739,137.8322,15061.0
2024-02-22 15:40:00,142.03,142.08,141.88,142.02,22946.0,137.8322,137.8807,137.6866,137.8224,22946.0
2024-02-22 15:50:00,142.05,142.05,141.42,141.46,102438.0,137.8516,137.8516,137.2402,137.279,102438.0
2024-02-23 09:30:00,141.18,141.27,140.56,141.04,26089.0,137.0073,137.0946,136.4056,136.8714,26089.0
2024-02-23 09:40:00,141.16,141.42,141.03,141.23,13449.0,136.9879,137.2402,136.8617,137.0558,13449.0
2024-02-23 09:50:00,141.19,142.0,140.81,141.94,14993.0,137.017,137.803,136.6482,137.7448,14993.0
2024-02-23 10:00:00,141.95,142.39,141.33,142.37,11716.0,137.7545,138.1815,137.1528,138.1621,11716.0
2024-02-23 10:10:00,142.34,142.46,142.16,142.34,9531.0,138.133,138.2494,137.9583,138.133,9531.0
2024-02-23 10:20:00,142.41,142.43,142.01,142.01,13703.0,138.2009,138.2203,137.8127,137.8127,13703.0
2024-02-23 10:30:00,142.09,142.15,141.77,141.91,17530.0,137.8904,137.9486,137.5798,137.7157,17530.0
2024-02-23 10:40:00,141.94,142.39,141.68,141.7,13301.0,137.7448,138.1815,137.4925,137.5119,13301.0
2024-02-23 10:50:00,141.66,142.01,141.5,142.01,12440.0,137.4731,137.8127,137.3178,137.8127,12440.0
2024-02-23 11:00:00,142.07,142.07,141.71,141.84,4670.0,137.871,137.871,137.5216,137.6478,4670.0
2024-02-23 11:10:00,141.82,141.82,141.4,141.46,7327.0,137.6284,137.6284,137.2208,137.279,7327.0
2024-02-23 11:20:00,141.44,141.63,141.33,141.38,8787.0,137.2596,137.444,137.1528,137.2014,8787.0
2024-02-23 11:30:00,141.41,141.54,141.32,141.47,6763.0,137.2305,137.3566,137.1431,137.2887,6763.0
2024-02-23 11:40:00,141.44,141.63,141.2,141.34,8316.0,137.2596,137.444,137.0267,137.1625,8316.0
2024-02-23 11:50:00,141.34,141.4,141.23,141.38,10317.0,137.1625,137.2208,137.0558,137.2014,10317.0
2024-02-23 12:00:00,141.34,141.55,141.27,141.33,8992.0,137.1625,137.3663,137.0946,137.1528,8992.0
2024-02-23 12:10:00,141.31,141.38,141.2,141.36,7822.0,137.1334,137.2014,137.0267,137.182,7822.0
2024-02-23 12:20:00,141.37,141.51,141.26,141.4,5812.0,137.1917,137.3275,137.0849,137.2208,5812.0
2024-02-23 12:30:00,141.5,141.53,141.27,141.36,9411.0,137.3178,137.3469,137.0946,137.182,9411.0
2024-02-23 12:40:00,141.4,141.4,141.22,141.22,10276.0,137.2208,137.2208,137.0461,137.0461,10276.0
2024-02-23 12:50:00,141.15,141.15,140.82,140.9,16393.0,136.9782,136.9782,136.6579,136.7356,16393.0
2024-02-23 13:00:00,140.91,140.91,140.5,140.59,29049.0,136.7453,136.7453,136.3474,136.4347,29049.0
2024-02-23 13:10:00,140.58,140.97,140.58,140.9,12041.0,136.425,136.8035,136.425,136.7356,12041.0
2024-02-23 13:20:00,140.79,140.95,140.73,140.94,10736.0,136.6288,136.7841,136.5706,136.7744,10736.0
2024-02-23 13:30:00,140.93,140.97,140.81,140.84,11623.0,136.7647,136.8035,136.6482,136.6773,11623.0
2024-02-23 13:40:00,140.86,140.91,140.5,140.51,16634.0,136.6967,136.7453,136.3474,136.3571,16634.0
2024-02-23 13:50:00,140.53,140.58,140.4,140.4,21668.0,136.3765,136.425,136.2503,136.2503,21668.0
2024-02-23 14:00:00,140.41,140.53,140.27,140.53,10186.0,136.26,136.3765,136.1242,136.3765,10186.0
2024-02-23 14:10:00,140.52,140.99,140.49,140.97,18238.0,136.3668,136.8229,136.3377,136.8035,18238.0
2024-02-23 14:20:00,140.96,140.97,140.6,140.9,9966.0,136.7938,136.8035,136.4444,136.7356,9966.0
2024-02-23 14:30:00,140.89,141.06,140.55,140.63,13293.0,136.7258,136.8908,136.3959,136.4735,13293.0
2024-02-23 14:40:00,140.61,140.66,140.41,140.6,19699.0,136.4541,136.5026,136.26,136.4444,19699.0
2024-02-23 14:50:00,140.61,140.71,140.54,140.63,11101.0,136.4541,136.5512,136.3862,136.4735,11101.0
2024-02-23 15:00:00,140.64,140.88,140.58,140.69,24187.0,136.4832,136.7161,136.425,136.5318,24187.0
2024-02-23 15:10:00,140.66,140.99,140.63,140.98,18953.0,136.5026,136.8229,136.4735,136.8132,18953.0
2024-02-23 15:20:00,140.96,141.19,140.91,140.91,29909.0,136.7938,137.017,136.7453,136.7453,29909.0
2024-02-23 15:30:00,140.9,141.04,140.72,140.74,28665.0,136.7356,136.8714,136.5609,136.5803,28665.0
2024-02-23 15:40:00,140.74,140.82,140.59,140.8,32494.0,136.5803,136.6579,136.4347,136.6385,32494.0
2024-02-23 15:50:00,140.8,140.86,140.38,140.39,94416.0,136.6385,136.6967,136.2309,136.2406,94416.0
2024-02-26 09:30:00,140.02,140.15,139.07,139.55,39479.0,135.8816,136.0077,134.9596,135.4255,39479.0
2024-02-26 09:40:00,139.52,140.13,139.43,139.7,18980.0,135.3963,135.9883,135.309,135.571,18980.0
2024-02-26 09:50:00,139.69,140.19,139.63,139.79,36285.0,135.5613,136.0465,135.5031,135.6584,36285.0
2024-02-26 10:00:00,139.78,139.79,138.86,138.95,21829.0,135.6487,135.6584,134.7558,134.8432,21829.0
2024-02-26 10:10:00,139.07,139.36,138.92,138.96,19861.0,134.9596,135.2411,134.8141,134.8529,19861.0
2024-02-26 10:20:00,138.86,138.98,138.7,138.81,10463.0,134.7558,134.8723,134.6006,134.7073,10463.0
2024-02-26 10:30:00,138.82,139.05,138.59,138.65,26498.0,134.717,134.9402,134.4938,134.5521,26498.0
2024-02-26 10:40:00,138.65,138.91,138.57,138.74,10140.0,134.5521,134.8044,134.4744,134.6394,10140.0
2024-02-26 10:50:00,138.76,138.97,138.69,138.97,13533.0,134.6588,134.8626,134.5909,134.8626,13533.0
2024-02-26 11:00:00,138.98,139.31,138.98,139.22,25459.0,134.8723,135.1925,134.8723,135.1052,25459.0
2024-02-26 11:10:00,139.21,139.21,138.89,139.06,12783.0,135.0955,135.0955,134.785,134.9499,12783.0
2024-02-26 11:20:00,139.06,139.06,138.52,138.62,15215.0,134.9499,134.9499,134.4259,134.5229,15215.0
2024-02-26 11:30:00,138.63,138.69,138.38,138.67,19987.0,134.5326,134.5909,134.29,134.5715,19987.0
2024-02-26 11:40:00,138.69,138.78,138.35,138.58,13391.0,134.5909,134.6782,134.2609,134.4841,13391.0
2024-02-26 11:50:00,138.63,138.86,138.41,138.75,9033.0,134.5326,134.7558,134.3191,134.6491,9033.0
2024-02-26 12:00:00,138.72,138.86,138.61,138.78,8260.0,134.62,134.7558,134.5132,134.6782,8260.0
2024-02-26 12:10:00,138.81,138.91,138.46,138.52,18085.0,134.7073,134.8044,134.3677,134.4259,18085.0
2024-02-26 12:20:00,138.54,138.9,138.32,138.85,16031.0,134.4453,134.7947,134.2318,134.7461,16031.0
2024-02-26 12:30:00,138.8,138.8,138.35,138.6,9623.0,134.6976,134.6976,134.2609,134.5035,9623.0
2024-02-26 12:40:00,138.53,138.65,138.4,138.65,9828.0,134.4356,134.5521,134.3094,134.5521,9828.0
2024-02-26 12:50:00,138.62,138.88,138.58,138.87,10200.0,134.5229,134.7753,134.4841,134.7656,10200.0
2024-02-26 13:00:00,138.89,138.89,138.6,138.6,6643.0,134.785,134.785,134.5035,134.5035,6643.0
2024-02-26 13:10:00,138.64,138.79,138.5,138.56,14912.0,134.5423,134.6879,134.4065,134.4647,14912.0
2024-02-26 13:20:00,138.61,138.62,138.09,138.12,22599.0,134.5132,134.5229,134.0086,134.0377,22599.0
2024-02-26 13:30:00,138.12,138.24,137.93,138.23,34924.0,134.0377,134.1542,133.8533,134.1445,34924.0
2024-02-26 13:40:00,138.2,138.26,138.06,138.11,13073.0,134.1154,134.1736,133.9795,134.028,13073.0
2024-02-26 13:50:00,138.11,138.49,138.03,138.33,9154.0,134.028,134.3968,133.9504,134.2415,9154.0
2024-02-26 14:00:00,138.45,138.51,138.08,138.08,7782.0,134.358,134.4162,133.9989,133.9989,7782.0
2024-02-26 14:10:00,138.12,138.22,137.84,137.84,13665.0,134.0377,134.1348,133.766,133.766,13665.0
2024-02-26 14:20:00,137.84,137.84,137.68,137.75,12301.0,133.766,133.766,133.6107,133.6787,12301.0
2024-02-26 14:30:00,137.75,137.97,137.73,137.97,17665.0,133.6787,133.8922,133.6592,133.8922,17665.0
2024-02-26 14:40:00,137.96,138.15,137.94,138.09,9604.0,133.8824,134.0668,133.863,134.0086,9604.0
2024-02-26 14:50:00,138.09,138.49,138.01,138.36,16686.0,134.0086,134.3968,133.931,134.2706,16686.0
2024-02-26 15:00:00,138.38,138.5,138.17,138.29,13257.0,134.29,134.4065,134.0862,134.2027,13257.0
2024-02-26 15:10:00,138.27,138.54,138.21,138.4,12467.0,134.1833,134.4453,134.1251,134.3094,12467.0
2024-02-26 15:20:00,138.39,138.76,138.33,138.7,19868.0,134.2997,134.6588,134.2415,134.6006,19868.0
2024-02-26 15:30:00,138.69,139.09,138.66,139.0,51837.0,134.5909,134.979,134.5618,134.8917,51837.0
2024-02-26 15:40:00,139.0,139.19,138.99,139.04,41385.0,134.8917,135.0761,134.882,134.9305,41385.0
2024-02-26 15:50:00,139.02,139.32,138.74,138.74,154825.0,134.9111,135.2023,134.6394,134.6394,154825.0
2024-02-27 09:30:00,139.44,140.79,139.29,140.39,54111.0,135.3187,136.6288,135.1731,136.2406,54111.0
2024-02-27 09:40:00,140.36,142.17,140.23,141.96,59678.0,136.2115,137.968,136.0854,137.7642,59678.0
2024-02-27 09:50:00,141.96,142.76,141.61,142.63,75006.0,137.7642,138.5406,137.4246,138.4144,75006.0
2024-02-27 10:00:00,142.68,143.3,142.56,142.94,44870.0,138.4629,139.0646,138.3465,138.7153,44870.0
2024-02-27 10:10:00,142.97,143.86,142.97,143.72,44897.0,138.7444,139.6081,138.7444,139.4722,44897.0
2024-02-27 10:20:00,143.73,144.49,143.54,144.43,55187.0,139.4819,140.2194,139.2975,140.1612,55187.0
2024-02-27 10:30:00,144.45,145.01,144.1,144.98,72068.0,140.1806,140.7241,139.841,140.695,72068.0
2024-02-27 10:40:00,144.94,145.04,144.03,144.13,63915.0,140.6561,140.7532,139.773,139.8701,63915.0
2024-02-27 10:50:00,144.22,144.34,143.36,143.59,34479.0,139.9574,140.0739,139.1228,139.346,34479.0
2024-02-27 11:00:00,143.6,143.71,143.51,143.52,27567.0,139.3558,139.4625,139.2684,139.2781,27567.0
2024-02-27 11:10:00,143.48,144.1,143.43,144.1,19932.0,139.2393,139.841,139.1908,139.841,19932.0
2024-02-27 11:20:00,144.06,144.34,143.96,144.04,18067.0,139.8022,140.0739,139.7051,139.7827,18067.0
2024-02-27 11:30:00,144.03,144.24,143.98,144.22,12983.0,139.773,139.9768,139.7245,139.9574,12983.0
2024-02-27 11:40:00,144.27,144.28,143.83,143.93,17115.0,140.0059,140.0157,139.579,139.676,17115.0
2024-02-27 11:50:00,143.96,144.19,143.63,144.05,16206.0,139.7051,139.9283,139.3849,139.7924,16206.0
2024-02-27 12:00:00,144.12,144.54,144.1,144.43,24011.0,139.8604,140.268,139.841,140.1612,24011.0
2024-02-27 12:10:00,144.48,144.58,144.1,144.26,23382.0,140.2097,140.3068,139.841,139.9962,23382.0
2024-02-27 12:20:00,144.27,144.46,144.26,144.37,13531.0,140.0059,140.1903,139.9962,140.103,13531.0
2024-02-27 12:30:00,144.39,144.8,144.29,144.8,33222.0,140.1224,140.5203,140.0254,140.5203,33222.0
2024-02-27 12:40:00,144.83,145.21,144.74,144.82,66456.0,140.5494,140.9182,140.4621,140.5397,66456.0
2024-02-27 12:50:00,144.94,144.94,144.35,144.44,23394.0,140.6561,140.6561,140.0836,140.1709,23394.0
2024-02-27 13:00:00,144.4,144.64,144.36,144.44,14730.0,140.1321,140.365,140.0933,140.1709,14730.0
2024-02-27 13:10:00,144.49,144.51,144.19,144.33,16624.0,140.2194,140.2389,139.9283,140.0642,16624.0
2024-02-27 13:20:00,144.33,144.57,144.21,144.3,16725.0,140.0642,140.2971,139.9477,140.0351,16725.0
2024-02-27 13:30:00,144.28,144.43,144.24,144.38,10681.0,140.0157,140.1612,139.9768,140.1127,10681.0
2024-02-27 13:40:00,144.34,144.4,144.22,144.27,9182.0,140.0739,140.1321,139.9574,140.0059,9182.0
2024-02-27 13:50:00,144.25,144.32,143.73,143.74,12310.0,139.9865,140.0545,139.4819,139.4916,12310.0
2024-02-27 14:00:00,143.66,143.98,143.65,143.91,12616.0,139.414,139.7245,139.4043,139.6566,12616.0
2024-02-27 14:10:00,143.88,143.93,143.72,143.92,10260.0,139.6275,139.676,139.4722,139.6663,10260.0
2024-02-27 14:20:00,143.93,144.01,143.84,143.99,9859.0,139.676,139.7536,139.5887,139.7342,9859.0
2024-02-27 14:30:00,144.0,144.16,143.95,144.09,11125.0,139.7439,139.8992,139.6954,139.8313,11125.0
2024-02-27 14:40:00,144.15,144.19,143.95,144.07,26721.0,139.8895,139.9283,139.6954,139.8119,26721.0
2024-02-27 14:50:00,144.04,144.38,144.0,144.28,25616.0,139.7827,140.1127,139.7439,140.0157,25616.0
2024-02-27 15:00:00,144.29,144.66,144.29,144.44,31300.0,140.0254,140.3844,140.0254,140.1709,31300.0
2024-02-27 15:10:00,144.44,144.46,144.16,144.26,37463.0,140.1709,140.1903,139.8992,139.9962,37463.0
2024-02-27 15:20:00,144.23,144.25,144.0,144.17,22543.0,139.9671,139.9865,139.7439,139.9089,22543.0
2024-02-27 15:30:00,144.19,144.77,144.19,144.65,40376.0,139.9283,140.4912,139.9283,140.3747,40376.0
2024-02-27 15:40:00,144.64,144.77,144.35,144.37,77590.0,140.365,140.4912,140.0836,140.103,77590.0
2024-02-27 15:50:00,144.37,144.59,144.25,144.33,198768.0,140.103,140.3165,139.9865,140.0642,198768.0
2024-02-28 09:30:00,143.99,144.2,142.95,143.69,51041.0,139.7342,139.938,138.725,139.4431,51041.0
2024-02-28 09:40:00,143.7,144.11,143.58,144.0,28275.0,139.4528,139.8507,139.3363,139.7439,28275.0
2024-02-28 09:50:00,143.97,144.5,143.7,144.5,32185.0,139.7148,140.2291,139.4528,140.2291,32185.0
2024-02-28 10:00:00,144.51,144.75,144.09,144.34,23713.0,140.2389,140.4718,139.8313,140.0739,23713.0
2024-02-28 10:10:00,144.3,144.39,143.72,143.92,15198.0,140.0351,140.1224,139.4722,139.6663,15198.0
2024-02-28 10:20:00,143.78,144.04,143.6,143.71,24634.0,139.5304,139.7827,139.3558,139.4625,24634.0
2024-02-28 10:30:00,143.69,144.06,143.57,143.65,13042.0,139.4431,139.8022,139.3266,139.4043,13042.0
2024-02-28 10:40:00,143.64,143.78,143.45,143.76,22411.0,139.3946,139.5304,139.2102,139.511,22411.0
2024-02-28 10:50:00,143.81,144.19,143.76,144.13,12387.0,139.5595,139.9283,139.511,139.8701,12387.0
2024-02-28 11:00:00,144.17,144.2,143.74,143.82,14865.0,139.9089,139.938,139.4916,139.5692,14865.0
2024-02-28 11:10:00,143.75,144.22,143.72,144.06,32726.0,139.5013,139.9574,139.4722,139.8022,32726.0
2024-02-28 11:20:00,144.01,144.14,143.59,143.59,19589.0,139.7536,139.8798,139.346,139.346,19589.0
2024-02-28 11:30:00,143.69,143.71,143.09,143.55,18729.0,139.4431,139.4625,138.8608,139.3072,18729.0
2024-02-28 11:40:00,143.56,143.97,143.55,143.88,15590.0,139.3169,139.7148,139.3072,139.6275,15590.0
2024-02-28 11:50:00,143.91,144.02,143.8,143.96,18794.0,139.6566,139.7633,139.5498,139.7051,18794.0
2024-02-28 12:00:00,143.93,144.16,143.88,143.94,14830.0,139.676,139.8992,139.6275,139.6857,14830.0
2024-02-28 12:10:00,143.94,144.0,143.67,143.67,12045.0,139.6857,139.7439,139.4237,139.4237,12045.0
2024-02-28 12:20:00,143.68,143.9,143.68,143.71,14197.0,139.4334,139.6469,139.4334,139.4625,14197.0
2024-02-28 12:30:00,143.69,143.87,143.6,143.79,16530.0,139.4431,139.6178,139.3558,139.5401,16530.0
2024-02-28 12:40:00,143.75,143.94,143.74,143.88,14904.0,139.5013,139.6857,139.4916,139.6275,14904.0
2024-02-28 12:50:00,143.85,143.93,143.7,143.93,19853.0,139.5984,139.676,139.4528,139.676,19853.0
2024-02-28 13:00:00,143.94,144.04,143.59,143.7,5997.0,139.6857,139.7827,139.346,139.4528,5997.0
2024-02-28 13:10:00,143.7,143.74,143.6,143.64,7681.0,139.4528,139.4916,139.3558,139.3946,7681.0
2024-02-28 13:20:00,143.64,143.84,143.6,143.84,5720.0,139.3946,139.5887,139.3558,139.5887,5720.0
2024-02-28 13:30:00,143.84,143.94,143.67,143.75,19358.0,139.5887,139.6857,139.4237,139.5013,19358.0
2024-02-28 13:40:00,143.73,143.76,143.47,143.49,12297.0,139.4819,139.511,139.2296,139.249,12297.0
2024-02-28 13:50:00,143.49,143.54,143.3,143.35,10865.0,139.249,139.2975,139.0646,139.1131,10865.0
2024-02-28 14:00:00,143.4,143.42,143.19,143.19,10249.0,139.1617,139.1811,138.9579,138.9579,10249.0
2024-02-28 14:10:00,143.19,143.21,142.96,143.08,14045.0,138.9579,138.9773,138.7347,138.8511,14045.0
2024-02-28 14:20:00,143.08,143.33,143.0,143.1,22947.0,138.8511,139.0937,138.7735,138.8705,22947.0
2024-02-28 14:30:00,143.05,143.1,142.83,142.97,14189.0,138.822,138.8705,138.6085,138.7444,14189.0
2024-02-28 14:40:00,142.98,143.33,142.88,143.23,21199.0,138.7541,139.0937,138.657,138.9967,21199.0
2024-02-28 14:50:00,143.24,143.47,143.05,143.44,9633.0,139.0064,139.2296,138.822,139.2005,9633.0
2024-02-28 15:00:00,143.47,143.69,143.47,143.6,7608.0,139.2296,139.4431,139.2296,139.3558,7608.0
2024-02-28 15:10:00,143.57,143.77,143.44,143.45,8704.0,139.3266,139.5207,139.2005,139.2102,8704.0
2024-02-28 15:20:00,143.44,143.44,143.24,143.32,8978.0,139.2005,139.2005,139.0064,139.084,8978.0
2024-02-28 15:30:00,143.3,143.31,143.08,143.13,6648.0,139.0646,139.0743,138.8511,138.8996,6648.0
2024-02-28 15:40:00,143.15,143.49,143.11,143.43,16385.0,138.9191,139.249,138.8802,139.1908,16385.0
2024-02-28 15:50:00,143.44,143.45,143.05,143.27,92063.0,139.2005,139.2102,138.822,139.0355,92063.0
2024-02-29 09:30:00,143.54,144.52,143.33,144.3,20665.0,139.2975,140.2486,139.0937,140.0351,20665.0
2024-02-29 09:40:00,144.48,145.11,144.37,145.05,19672.0,140.2097,140.8211,140.103,140.7629,19672.0
2024-02-29 09:50:00,145.0,145.06,144.5,144.79,16108.0,140.7144,140.7726,140.2291,140.5106,16108.0
2024-02-29 10:00:00,144.78,144.85,144.36,144.6,13539.0,140.5009,140.5688,140.0933,140.3262,13539.0
2024-02-29 10:10:00,144.69,144.78,144.43,144.68,10544.0,140.4135,140.5009,140.1612,140.4038,10544.0
2024-02-29 10:20:00,144.64,144.64,144.06,144.18,11312.0,140.365,140.365,139.8022,139.9186,11312.0
2024-02-29 10:30:00,144.17,144.52,143.74,143.77,14776.0,139.9089,140.2486,139.4916,139.5207,14776.0
2024-02-29 10:40:00,143.73,144.39,143.73,144.38,6730.0,139.4819,140.1224,139.4819,140.1127,6730.0
2024-02-29 10:50:00,144.4,144.6,144.36,144.55,7056.0,140.1321,140.3262,140.0933,140.2777,7056.0
2024-02-29 11:00:00,144.61,145.09,144.61,145.06,12197.0,140.3359,140.8017,140.3359,140.7726,12197.0
2024-02-29 11:10:00,145.06,145.59,144.99,145.53,28564.0,140.7726,141.2869,140.7047,141.2287,28564.0
2024-02-29 11:20:00,145.55,145.6,145.16,145.22,15323.0,141.2481,141.2966,140.8696,140.9279,15323.0
2024-02-29 11:30:00,145.2,145.28,145.14,145.17,26667.0,140.9085,140.9861,140.8502,140.8793,26667.0
2024-02-29 11:40:00,145.2,145.7,145.14,145.54,23117.0,140.9085,141.3937,140.8502,141.2384,23117.0
2024-02-29 11:50:00,145.5,145.5,145.16,145.3,13383.0,141.1996,141.1996,140.8696,141.0055,13383.0
2024-02-29 12:00:00,145.3,145.58,145.3,145.4,8451.0,141.0055,141.2772,141.0055,141.1025,8451.0
2024-02-29 12:10:00,145.38,145.44,145.19,145.24,9472.0,141.0831,141.1414,140.8988,140.9473,9472.0
2024-02-29 12:20:00,145.22,145.29,145.15,145.22,10487.0,140.9279,140.9958,140.8599,140.9279,10487.0
2024-02-29 12:30:00,145.24,145.34,145.16,145.29,7160.0,140.9473,141.0443,140.8696,140.9958,7160.0
2024-02-29 12:40:00,145.3,145.37,145.18,145.24,7384.0,141.0055,141.0734,140.8891,140.9473,7384.0
2024-02-29 12:50:00,145.19,145.34,145.16,145.28,6031.0,140.8988,141.0443,140.8696,140.9861,6031.0
2024-02-29 13:00:00,145.22,145.27,145.16,145.19,7452.0,140.9279,140.9764,140.8696,140.8988,7452.0
2024-02-29 13:10:00,145.21,145.32,145.15,145.31,10693.0,140.9182,141.0249,140.8599,141.0152,10693.0
2024-02-29 13:20:00,145.31,145.45,145.19,145.44,5327.0,141.0152,141.1511,140.8988,141.1414,5327.0
2024-02-29 13:30:00,145.45,145.66,145.45,145.63,11110.0,141.1511,141.3549,141.1511,141.3258,11110.0
2024-02-29 13:40:00,145.62,145.66,145.16,145.22,11016.0,141.316,141.3549,140.8696,140.9279,11016.0
2024-02-29 13:50:00,145.24,145.42,145.14,145.29,18444.0,140.9473,141.122,140.8502,140.9958,18444.0
2024-02-29 14:00:00,145.3,145.55,145.29,145.5,7739.0,141.0055,141.2481,140.9958,141.1996,7739.0
2024-02-29 14:10:00,145.47,145.54,145.34,145.45,10022.0,141.1705,141.2384,141.0443,141.1511,10022.0
2024-02-29 14:20:00,145.46,145.48,145.34,145.39,4602.0,141.1608,141.1802,141.0443,141.0928,4602.0
2024-02-29 14:30:00,145.4,145.53,145.29,145.29,6377.0,141.1025,141.2287,140.9958,140.9958,6377.0
2024-02-29 14:40:00,145.36,145.52,145.34,145.47,15878.0,141.0637,141.219,141.0443,141.1705,15878.0
2024-02-29 14:50:00,145.48,145.61,145.4,145.52,12264.0,141.1802,141.3063,141.1025,141.219,12264.0
2024-02-29 15:00:00,145.54,145.78,145.54,145.78,12755.0,141.2384,141.4713,141.2384,141.4713,12755.0
2024-02-29 15:10:00,145.77,145.91,145.67,145.67,17482.0,141.4616,141.5975,141.3646,141.3646,17482.0
2024-02-29 15:20:00,145.69,145.96,145.62,145.82,19654.0,141.384,141.646,141.316,141.5101,19654.0
2024-02-29 15:30:00,145.82,146.03,145.78,145.96,28874.0,141.5101,141.7139,141.4713,141.646,28874.0
2024-02-29 15:40:00,145.99,146.5,145.99,146.36,38843.0,141.6751,142.17,141.6751,142.0342,38843.0
2024-02-29 15:50:00,146.4,146.54,145.23,145.23,198910.0,142.073,142.2089,140.9376,140.9376,198910.0
2024-03-01 09:30:00,144.37,146.29,143.89,145.83,49725.0,140.103,141.9662,139.6372,141.5198,49725.0
2024-03-01 09:40:00,145.75,146.62,145.36,146.56,37936.0,141.4422,142.2865,141.0637,142.2283,37936.0
2024-03-01 09:50:00,146.51,146.94,146.15,146.78,48110.0,142.1797,142.597,141.8304,142.4418,48110.0
2024-03-01 10:00:00,146.82,147.72,146.82,147.49,111812.0,142.4806,143.354,142.4806,143.1308,111812.0
2024-03-01 10:10:00,147.47,147.81,146.45,146.54,73095.0,143.1114,143.4413,142.1215,142.2089,73095.0
2024-03-01 10:20:00,146.58,148.4,146.58,148.4,47390.0,142.2477,144.0139,142.2477,144.0139,47390.0
2024-03-01 10:30:00,148.28,148.53,147.74,147.85,59786.0,143.8974,144.14,143.3734,143.4801,59786.0
2024-03-01 10:40:00,147.86,148.41,147.86,148.35,47295.0,143.4898,144.0236,143.4898,143.9654,47295.0
2024-03-01 10:50:00,148.4,148.85,148.05,148.28,60937.0,144.0139,144.4506,143.6742,143.8974,60937.0
2024-03-01 11:00:00,148.33,149.28,148.23,149.25,59197.0,143.946,144.8679,143.8489,144.8388,59197.0
2024-03-01 11:10:00,149.23,149.67,149.02,149.18,124417.0,144.8193,145.2463,144.6156,144.7708,124417.0
2024-03-01 11:20:00,149.17,149.2,148.42,148.75,77128.0,144.7611,144.7902,144.0333,144.3535,77128.0
2024-03-01 11:30:00,148.69,149.14,148.65,149.14,30801.0,144.2953,144.732,144.2565,144.732,30801.0
2024-03-01 11:40:00,149.12,149.46,149.12,149.46,46485.0,144.7126,145.0426,144.7126,145.0426,46485.0
2024-03-01 11:50:00,149.46,149.9,149.37,149.86,29034.0,145.0426,145.4695,144.9552,145.4307,29034.0
2024-03-01 12:00:00,149.9,150.31,149.9,149.93,56857.0,145.4695,145.8674,145.4695,145.4987,56857.0
2024-03-01 12:10:00,149.94,150.53,149.8,150.43,69199.0,145.5084,146.0809,145.3725,145.9839,69199.0
2024-03-01 12:20:00,150.37,150.46,150.2,150.41,27885.0,145.9257,146.013,145.7607,145.9645,27885.0
2024-03-01 12:30:00,150.37,150.77,150.34,150.48,28914.0,145.9257,146.3138,145.8965,146.0324,28914.0
2024-03-01 12:40:00,150.47,150.47,150.11,150.38,27372.0,146.0227,146.0227,145.6733,145.9354,27372.0
2024-03-01 12:50:00,150.35,150.35,149.05,149.38,74945.0,145.9062,145.9062,144.6447,144.9649,74945.0
2024-03-01 13:00:00,149.38,149.92,149.33,149.88,30304.0,144.9649,145.489,144.9164,145.4501,30304.0
2024-03-01 13:10:00,149.88,150.08,149.67,149.76,36543.0,145.4501,145.6442,145.2463,145.3337,36543.0
2024-03-01 13:20:00,149.76,149.99,149.73,149.83,23235.0,145.3337,145.5569,145.3046,145.4016,23235.0
2024-03-01 13:30:00,149.81,150.05,149.78,149.97,22087.0,145.3822,145.6151,145.3531,145.5375,22087.0
2024-03-01 13:40:00,149.97,150.12,149.89,150.0,28729.0,145.5375,145.683,145.4598,145.5666,28729.0
2024-03-01 13:50:00,149.98,150.2,149.88,150.08,20659.0,145.5472,145.7607,145.4501,145.6442,20659.0
2024-03-01 14:00:00,150.01,150.14,149.91,150.04,20467.0,145.5763,145.7025,145.4793,145.6054,20467.0
2024-03-01 14:10:00,150.02,150.2,149.99,150.06,12596.0,145.586,145.7607,145.5569,145.6248,12596.0
2024-03-01 14:20:00,150.07,150.31,150.07,150.24,8380.0,145.6345,145.8674,145.6345,145.7995,8380.0
2024-03-01 14:30:00,150.26,150.29,150.02,150.12,19544.0,145.8189,145.848,145.586,145.683,19544.0
2024-03-01 14:40:00,150.13,150.15,149.95,150.03,14240.0,145.6927,145.7122,145.5181,145.5957,14240.0
2024-03-01 14:50:00,150.05,150.36,150.04,150.13,35682.0,145.6151,145.916,145.6054,145.6927,35682.0
2024-03-01 15:00:00,150.14,150.44,150.08,150.32,47529.0,145.7025,145.9936,145.6442,145.8771,47529.0
2024-03-01 15:10:00,150.34,150.64,150.24,150.6,62350.0,145.8965,146.1877,145.7995,146.1489,62350.0
2024-03-01 15:20:00,150.63,150.66,149.72,149.8,100410.0,146.178,146.2071,145.2949,145.3725,100410.0
2024-03-01 15:30:00,149.8,150.03,149.69,149.96,52681.0,145.3725,145.5957,145.2658,145.5278,52681.0
2024-03-01 15:40:00,149.96,150.05,149.63,149.63,125746.0,145.5278,145.6151,145.2075,145.2075,125746.0
2024-03-01 15:50:00,149.59,149.71,149.22,149.26,369365.0,145.1687,145.2852,144.8096,144.8485,369365.0
2024-03-04 09:30:00,149.14,149.94,148.52,148.82,73227.0,144.732,145.5084,144.1303,144.4215,73227.0
2024-03-04 09:40:00,148.99,149.05,148.13,148.58,45122.0,144.5864,144.6447,143.7519,144.1886,45122.0
2024-03-04 09:50:00,148.62,148.62,148.2,148.31,20733.0,144.2274,144.2274,143.8198,143.9265,20733.0
2024-03-04 10:00:00,148.31,148.96,148.21,148.95,25552.0,143.9265,144.5573,143.8295,144.5476,25552.0
2024-03-04 10:10:00,148.92,148.92,147.77,148.02,43256.0,144.5185,144.5185,143.4025,143.6451,43256.0
2024-03-04 10:20:00,148.09,148.43,147.87,148.26,22301.0,143.713,144.043,143.4995,143.878,22301.0
2024-03-04 10:30:00,148.22,148.79,148.22,148.77,56129.0,143.8392,144.3924,143.8392,144.3729,56129.0
2024-03-04 10:40:00,148.71,148.77,148.48,148.66,16936.0,144.3147,144.3729,144.0915,144.2662,16936.0
2024-03-04 10:50:00,148.59,148.71,148.31,148.47,11188.0,144.1983,144.3147,143.9265,144.0818,11188.0
2024-03-04 11:00:00,148.51,148.57,148.28,148.42,7975.0,144.1206,144.1789,143.8974,144.0333,7975.0
2024-03-04 11:10:00,148.44,148.47,148.17,148.32,11898.0,144.0527,144.0818,143.7907,143.9362,11898.0
2024-03-04 11:20:00,148.32,148.37,148.12,148.15,17099.0,143.9362,143.9848,143.7422,143.7713,17099.0
2024-03-04 11:30:00,148.28,148.51,148.24,148.3,7954.0,143.8974,144.1206,143.8586,143.9168,7954.0
2024-03-04 11:40:00,148.27,148.38,148.21,148.38,7985.0,143.8877,143.9945,143.8295,143.9945,7985.0
2024-03-04 11:50:00,148.32,148.65,148.3,148.55,8719.0,143.9362,144.2565,143.9168,144.1594,8719.0
2024-03-04 12:00:00,148.61,148.66,148.22,148.22,9664.0,144.2177,144.2662,143.8392,143.8392,9664.0
2024-03-04 12:10:00,148.3,148.37,148.15,148.22,15557.0,143.9168,143.9848,143.7713,143.8392,15557.0
2024-03-04 12:20:00,148.19,148.22,147.54,147.69,17175.0,143.8101,143.8392,143.1793,143.3249,17175.0
2024-03-04 12:30:00,147.63,147.99,147.47,147.68,13572.0,143.2666,143.616,143.1114,143.3152,13572.0
2024-03-04 12:40:00,147.68,147.77,147.45,147.74,32193.0,143.3152,143.4025,143.092,143.3734,32193.0
2024-03-04 12:50:00,147.76,148.09,147.65,147.97,8904.0,143.3928,143.713,143.286,143.5966,8904.0
2024-03-04 13:00:00,148.02,148.2,147.87,148.09,15276.0,143.6451,143.8198,143.4995,143.713,15276.0
2024-03-04 13:10:00,148.13,148.2,147.96,148.03,9994.0,143.7519,143.8198,143.5869,143.6548,9994.0
2024-03-04 13:20:00,148.06,148.08,147.8,147.97,13684.0,143.6839,143.7033,143.4316,143.5966,13684.0
2024-03-04 13:30:00,147.97,147.97,147.48,147.65,23826.0,143.5966,143.5966,143.1211,143.286,23826.0
2024-03-04 13:40:00,147.66,148.03,147.65,147.87,17268.0,143.2958,143.6548,143.286,143.4995,17268.0
2024-03-04 13:50:00,147.87,147.92,147.67,147.79,13448.0,143.4995,143.5481,143.3055,143.4219,13448.0
2024-03-04 14:00:00,147.79,147.79,147.47,147.74,17431.0,143.4219,143.4219,143.1114,143.3734,17431.0
2024-03-04 14:10:00,147.75,148.03,147.57,148.03,20179.0,143.3831,143.6548,143.2084,143.6548,20179.0
2024-03-04 14:20:00,148.05,148.29,147.93,148.27,21589.0,143.6742,143.9071,143.5578,143.8877,21589.0
2024-03-04 14:30:00,148.24,148.29,148.02,148.24,29424.0,143.8586,143.9071,143.6451,143.8586,29424.0
2024-03-04 14:40:00,148.32,148.39,148.08,148.2,22521.0,143.9362,144.0042,143.7033,143.8198,22521.0
2024-03-04 14:50:00,148.2,148.4,148.11,148.34,17788.0,143.8198,144.0139,143.7325,143.9557,17788.0
2024-03-04 15:00:00,148.34,148.79,148.34,148.54,16793.0,143.9557,144.3924,143.9557,144.1497,16793.0
2024-03-04 15:10:00,148.54,148.58,148.09,148.09,35495.0,144.1497,144.1886,143.713,143.713,35495.0
2024-03-04 15:20:00,148.09,148.23,148.03,148.14,32224.0,143.713,143.8489,143.6548,143.7616,32224.0
2024-03-04 15:30:00,148.19,148.37,148.04,148.21,33385.0,143.8101,143.9848,143.6645,143.8295,33385.0
2024-03-04 15:40:00,148.19,148.2,147.76,147.94,54004.0,143.8101,143.8198,143.3928,143.5675,54004.0
2024-03-04 15:50:00,147.96,148.43,147.71,148.41,196093.0,143.5869,144.043,143.3443,144.0236,196093.0
2024-03-05 09:30:00,149.78,151.32,149.77,150.88,107562.0,145.3531,146.8476,145.3434,146.4206,107562.0
2024-03-05 09:40:00,151.03,152.45,150.47,152.45,66746.0,146.5661,147.9442,146.0227,147.9442,66746.0
2024-03-05 09:50:00,152.4,153.16,151.75,153.07,108365.0,147.8957,148.6332,147.2649,148.5459,108365.0
2024-03-05 10:00:00,152.9,153.74,152.68,153.49,57775.0,148.3809,149.1961,148.1674,148.9534,57775.0
2024-03-05 10:10:00,153.49,153.56,152.35,152.55,47038.0,148.9534,149.0214,147.8471,148.0412,47038.0
2024-03-05 10:20:00,152.53,152.73,152.38,152.5,47553.0,148.0218,148.2159,147.8762,147.9927,47553.0
2024-03-05 10:30:00,152.52,152.94,152.39,152.53,95029.0,148.0121,148.4197,147.886,148.0218,95029.0
2024-03-05 10:40:00,152.54,153.71,152.54,153.65,41315.0,148.0315,149.1669,148.0315,149.1087,41315.0
2024-03-05 10:50:00,153.64,153.69,153.15,153.4,36317.0,149.099,149.1475,148.6235,148.8661,36317.0
2024-03-05 11:00:00,153.35,153.57,153.14,153.24,86552.0,148.8176,149.0311,148.6138,148.7108,86552.0
2024-03-05 11:10:00,153.19,153.28,152.26,152.6,32755.0,148.6623,148.7496,147.7598,148.0897,32755.0
2024-03-05 11:20:00,152.61,153.01,152.47,153.0,41226.0,148.0995,148.4876,147.9636,148.4779,41226.0
2024-03-05 11:30:00,152.94,153.34,152.91,153.0,22270.0,148.4197,148.8079,148.3906,148.4779,22270.0
2024-03-05 11:40:00,153.02,153.02,152.54,152.94,54279.0,148.4973,148.4973,148.0315,148.4197,54279.0
2024-03-05 11:50:00,152.9,153.5,152.82,153.28,31470.0,148.3809,148.9631,148.3032,148.7496,31470.0
2024-03-05 12:00:00,153.29,153.5,153.02,153.06,20466.0,148.7594,148.9631,148.4973,148.5361,20466.0
2024-03-05 12:10:00,153.01,153.29,152.84,152.9,17141.0,148.4876,148.7594,148.3227,148.3809,17141.0
2024-03-05 12:20:00,152.95,153.29,152.8,153.09,27343.0,148.4294,148.7594,148.2838,148.5653,27343.0
2024-03-05 12:30:00,153.02,153.32,152.95,153.12,21261.0,148.4973,148.7885,148.4294,148.5944,21261.0
2024-03-05 12:40:00,153.09,153.77,153.08,153.58,18431.0,148.5653,149.2252,148.5556,149.0408,18431.0
2024-03-05 12:50:00,153.54,153.54,153.25,153.45,13065.0,149.002,149.002,148.7205,148.9146,13065.0
2024-03-05 13:00:00,153.48,153.99,153.45,153.98,25691.0,148.9437,149.4387,148.9146,149.429,25691.0
2024-03-05 13:10:00,154.0,154.15,153.64,153.76,28243.0,149.4484,149.5939,149.099,149.2155,28243.0
2024-03-05 13:20:00,153.82,154.0,153.36,153.46,31753.0,149.2737,149.4484,148.8273,148.9243,31753.0
2024-03-05 13:30:00,153.47,153.7,153.35,153.36,32185.0,148.934,149.1572,148.8176,148.8273,32185.0
2024-03-05 13:40:00,153.36,153.38,153.19,153.19,25416.0,148.8273,148.8467,148.6623,148.6623,25416.0
2024-03-05 13:50:00,153.18,153.99,153.11,153.94,70774.0,148.6526,149.4387,148.5847,149.3901,70774.0
2024-03-05 14:00:00,153.92,153.99,153.76,153.9,25667.0,149.3707,149.4387,149.2155,149.3513,25667.0
2024-03-05 14:10:00,153.89,153.94,153.65,153.81,24069.0,149.3416,149.3901,149.1087,149.264,24069.0
2024-03-05 14:20:00,153.81,154.2,153.76,154.16,20503.0,149.264,149.6425,149.2155,149.6036,20503.0
2024-03-05 14:30:00,154.2,154.28,153.81,154.06,32015.0,149.6425,149.7201,149.264,149.5066,32015.0
2024-03-05 14:40:00,154.06,154.26,153.53,153.6,90339.0,149.5066,149.7007,148.9923,149.0602,90339.0
2024-03-05 14:50:00,153.65,153.81,153.09,153.27,43518.0,149.1087,149.264,148.5653,148.7399,43518.0
2024-03-05 15:00:00,153.24,153.76,153.02,153.54,53059.0,148.7108,149.2155,148.4973,149.002,53059.0
2024-03-05 15:10:00,153.55,153.83,153.51,153.59,80294.0,149.0117,149.2834,148.9728,149.0505,80294.0
2024-03-05 15:20:00,153.63,153.93,153.51,153.84,65877.0,149.0893,149.3804,148.9728,149.2931,65877.0
2024-03-05 15:30:00,153.82,154.59,153.74,154.17,61799.0,149.2737,150.0209,149.1961,149.6133,61799.0
2024-03-05 15:40:00,154.14,154.64,153.96,154.6,170550.0,149.5842,150.0695,149.4095,150.0306,170550.0
2024-03-05 15:50:00,154.64,154.9,154.18,154.87,419156.0,150.0695,150.3218,149.623,150.2927,419156.0
2024-03-06 09:30:00,156.19,156.67,154.73,155.0,64558.0,151.5736,152.0395,150.1568,150.4188,64558.0
2024-03-06 09:40:00,154.94,155.49,154.11,154.13,23815.0,150.3606,150.8943,149.5551,149.5745,23815.0
2024-03-06 09:50:00,154.03,154.96,154.02,154.8,30872.0,149.4775,150.38,149.4678,150.2247,30872.0
2024-03-06 10:00:00,154.86,155.25,153.99,154.28,53778.0,150.2829,150.6614,149.4387,149.7201,53778.0
2024-03-06 10:10:00,154.28,154.87,154.02,154.83,41060.0,149.7201,150.2927,149.4678,150.2538,41060.0
2024-03-06 10:20:00,154.9,155.0,154.25,154.29,238759.0,150.3218,150.4188,149.691,149.7298,238759.0
2024-03-06 10:30:00,154.29,154.37,153.59,154.15,65377.0,149.7298,149.8074,149.0505,149.5939,65377.0
2024-03-06 10:40:00,154.15,154.42,153.93,154.0,37120.0,149.5939,149.856,149.3804,149.4484,37120.0
2024-03-06 10:50:00,153.98,154.36,153.91,154.09,39888.0,149.429,149.7977,149.361,149.5357,39888.0
2024-03-06 11:00:00,154.08,154.21,153.84,154.13,38931.0,149.526,149.6522,149.2931,149.5745,38931.0
2024-03-06 11:10:00,154.15,154.21,153.86,154.08,32322.0,149.5939,149.6522,149.3125,149.526,32322.0
2024-03-06 11:20:00,154.06,154.21,153.79,153.85,26581.0,149.5066,149.6522,149.2446,149.3028,26581.0
2024-03-06 11:30:00,153.9,153.98,153.68,153.95,28271.0,149.3513,149.429,149.1378,149.3998,28271.0
2024-03-06 11:40:00,154.0,154.79,154.0,154.77,24780.0,149.4484,150.215,149.4484,150.1956,24780.0
2024-03-06 11:50:00,154.77,154.94,154.49,154.8,26892.0,150.1956,150.3606,149.9239,150.2247,26892.0
2024-03-06 12:00:00,154.83,154.98,154.55,154.98,19560.0,150.2538,150.3994,149.9821,150.3994,19560.0
2024-03-06 12:10:00,154.93,155.32,154.93,155.32,18104.0,150.3509,150.7294,150.3509,150.7294,18104.0
2024-03-06 12:20:00,155.24,155.3,155.03,155.27,8599.0,150.6517,150.7099,150.4479,150.6808,8599.0
2024-03-06 12:30:00,155.24,155.49,155.2,155.44,15703.0,150.6517,150.8943,150.6129,150.8458,15703.0
2024-03-06 12:40:00,155.42,155.45,155.05,155.16,15916.0,150.8264,150.8555,150.4673,150.5741,15916.0
2024-03-06 12:50:00,155.15,155.42,155.1,155.42,12487.0,150.5644,150.8264,150.5159,150.8264,12487.0
2024-03-06 13:00:00,155.43,155.43,155.17,155.17,6684.0,150.8361,150.8361,150.5838,150.5838,6684.0
2024-03-06 13:10:00,155.25,155.46,155.08,155.46,15755.0,150.6614,150.8652,150.4964,150.8652,15755.0
2024-03-06 13:20:00,155.46,155.58,155.37,155.49,12941.0,150.8652,150.9817,150.7779,150.8943,12941.0
2024-03-06 13:30:00,155.5,155.5,155.13,155.24,15722.0,150.904,150.904,150.545,150.6517,15722.0
2024-03-06 13:40:00,155.28,155.45,154.9,154.97,17438.0,150.6905,150.8555,150.3218,150.3897,17438.0
2024-03-06 13:50:00,155.0,155.3,154.97,155.15,20663.0,150.4188,150.7099,150.3897,150.5644,20663.0
2024-03-06 14:00:00,155.15,155.15,154.81,154.83,38610.0,150.5644,150.5644,150.2344,150.2538,38610.0
2024-03-06 14:10:00,154.76,154.87,154.61,154.85,31373.0,150.1859,150.2927,150.0403,150.2732,31373.0
2024-03-06 14:20:00,154.81,155.15,154.79,154.95,11843.0,150.2344,150.5644,150.215,150.3703,11843.0
2024-03-06 14:30:00,154.98,155.12,154.89,154.95,14600.0,150.3994,150.5353,150.3121,150.3703,14600.0
2024-03-06 14:40:00,154.88,154.95,154.57,154.93,15764.0,150.3024,150.3703,150.0015,150.3509,15764.0
2024-03-06 14:50:00,154.95,155.48,154.95,155.46,21498.0,150.3703,150.8846,150.3703,150.8652,21498.0
2024-03-06 15:00:00,155.46,155.46,155.06,155.13,29943.0,150.8652,150.8652,150.477,150.545,29943.0
2024-03-06 15:10:00,155.14,155.29,155.09,155.16,23203.0,150.5547,150.7002,150.5062,150.5741,23203.0
2024-03-06 15:20:00,155.16,155.2,154.95,155.08,43312.0,150.5741,150.6129,150.3703,150.4964,43312.0
2024-03-06 15:30:00,155.06,155.12,154.81,155.06,65778.0,150.477,150.5353,150.2344,150.477,65778.0
2024-03-06 15:40:00,155.09,155.29,155.0,155.26,64393.0,150.5062,150.7002,150.4188,150.6711,64393.0
2024-03-06 15:50:00,155.26,156.0,155.12,155.89,300146.0,150.6711,151.3893,150.5353,151.2825,300146.0
2024-03-07 09:30:00,158.56,158.66,156.99,157.81,107157.0,153.8736,153.9706,152.35,153.1458,107157.0
2024-03-07 09:40:00,157.71,158.47,157.65,157.92,33793.0,153.0487,153.7863,152.9905,153.2525,33793.0
2024-03-07 09:50:00,157.94,158.53,157.69,158.21,24174.0,153.2719,153.8445,153.0293,153.5339,24174.0
2024-03-07 10:00:00,158.3,158.95,157.68,157.71,50448.0,153.6213,154.2521,153.0196,153.0487,50448.0
2024-03-07 10:10:00,157.71,157.93,156.92,157.43,33076.0,153.0487,153.2622,152.2821,152.777,33076.0
2024-03-07 10:20:00,157.54,157.62,156.98,157.1,20476.0,152.8837,152.9614,152.3403,152.4567,20476.0
2024-03-07 10:30:00,157.06,157.07,156.41,156.56,28289.0,152.4179,152.4276,151.7871,151.9327,28289.0
2024-03-07 10:40:00,156.46,157.33,156.45,157.33,47647.0,151.8357,152.6799,151.826,152.6799,47647.0
2024-03-07 10:50:00,157.18,157.5,157.14,157.37,34152.0,152.5344,152.8449,152.4956,152.7188,34152.0
2024-03-07 11:00:00,157.39,157.47,157.06,157.23,30578.0,152.7382,152.8158,152.4179,152.5829,30578.0
2024-03-07 11:10:00,157.23,157.44,156.92,157.19,34602.0,152.5829,152.7867,152.2821,152.5441,34602.0
2024-03-07 11:20:00,157.2,157.35,156.69,156.71,51987.0,152.5538,152.6994,152.0589,152.0783,51987.0
2024-03-07 11:30:00,156.67,156.84,156.44,156.8,23039.0,152.0395,152.2044,151.8163,152.1656,23039.0
2024-03-07 11:40:00,156.8,156.89,156.55,156.58,23103.0,152.1656,152.253,151.923,151.9521,23103.0
2024-03-07 11:50:00,156.55,156.75,156.45,156.75,26353.0,151.923,152.1171,151.826,152.1171,26353.0
2024-03-07 12:00:00,156.74,157.16,156.74,157.11,22894.0,152.1074,152.515,152.1074,152.4664,22894.0
2024-03-07 12:10:00,157.16,157.43,157.01,157.29,44258.0,152.515,152.777,152.3694,152.6411,44258.0
2024-03-07 12:20:00,157.29,157.31,156.59,156.59,10654.0,152.6411,152.6605,151.9618,151.9618,10654.0
2024-03-07 12:30:00,156.65,157.22,156.62,157.09,16881.0,152.02,152.5732,151.9909,152.447,16881.0
2024-03-07 12:40:00,157.13,157.16,156.85,156.96,35745.0,152.4859,152.515,152.2141,152.3209,35745.0
2024-03-07 12:50:00,156.96,157.12,156.94,157.12,24073.0,152.3209,152.4762,152.3015,152.4762,24073.0
2024-03-07 13:00:00,157.14,157.24,157.06,157.1,10865.0,152.4956,152.5926,152.4179,152.4567,10865.0
2024-03-07 13:10:00,157.12,157.12,156.96,156.99,20259.0,152.4762,152.4762,152.3209,152.35,20259.0
2024-03-07 13:20:00,156.97,157.27,156.69,157.24,43890.0,152.3306,152.6217,152.0589,152.5926,43890.0
2024-03-07 13:30:00,157.28,157.84,157.25,157.82,32234.0,152.6314,153.1749,152.6023,153.1555,32234.0
2024-03-07 13:40:00,157.82,157.82,157.31,157.45,49139.0,153.1555,153.1555,152.6605,152.7964,49139.0
2024-03-07 13:50:00,157.47,157.47,157.16,157.17,10744.0,152.8158,152.8158,152.515,152.5247,10744.0
2024-03-07 14:00:00,157.16,157.49,157.12,157.47,29037.0,152.515,152.8352,152.4762,152.8158,29037.0
2024-03-07 14:10:00,157.5,157.68,157.48,157.64,16349.0,152.8449,153.0196,152.8255,152.9808,16349.0
2024-03-07 14:20:00,157.6,157.7,157.49,157.55,33334.0,152.942,153.039,152.8352,152.8934,33334.0
2024-03-07 14:30:00,157.5,157.57,157.26,157.46,46806.0,152.8449,152.9129,152.612,152.8061,46806.0
2024-03-07 14:40:00,157.42,157.52,157.23,157.49,19759.0,152.7673,152.8643,152.5829,152.8352,19759.0
2024-03-07 14:50:00,157.49,157.88,157.45,157.84,27720.0,152.8352,153.2137,152.7964,153.1749,27720.0
2024-03-07 15:00:00,157.81,158.22,157.74,158.17,69567.0,153.1458,153.5436,153.0778,153.4951,69567.0
2024-03-07 15:10:00,158.17,158.49,158.03,158.39,26551.0,153.4951,153.8057,153.3593,153.7086,26551.0
2024-03-07 15:20:00,158.36,158.55,158.24,158.48,38186.0,153.6795,153.8639,153.563,153.796,38186.0
2024-03-07 15:30:00,158.48,158.54,157.97,158.34,152138.0,153.796,153.8542,153.301,153.6601,152138.0
2024-03-07 15:40:00,158.36,158.94,158.35,158.93,92770.0,153.6795,154.2424,153.6698,154.2327,92770.0
2024-03-07 15:50:00,158.96,159.2,158.73,158.98,220010.0,154.2618,154.4947,154.0386,154.2812,220010.0
2024-03-08 09:30:00,158.09,158.52,156.87,158.19,36611.0,153.4175,153.8348,152.2335,153.5145,36611.0
2024-03-08 09:40:00,158.09,158.27,157.41,158.18,29485.0,153.4175,153.5922,152.7576,153.5048,29485.0
2024-03-08 09:50:00,158.14,158.66,157.84,158.0,37420.0,153.466,153.9706,153.1749,153.3301,37420.0
2024-03-08 10:00:00,158.0,158.41,157.67,157.85,60837.0,153.3301,153.728,153.0099,153.1846,60837.0
2024-03-08 10:10:00,157.68,157.94,156.99,157.1,32743.0,153.0196,153.2719,152.35,152.4567,32743.0
2024-03-08 10:20:00,157.01,157.4,156.68,156.9,37362.0,152.3694,152.7479,152.0492,152.2627,37362.0
2024-03-08 10:30:00,157.01,157.64,156.87,157.53,25843.0,152.3694,152.9808,152.2335,152.874,25843.0
2024-03-08 10:40:00,157.48,157.51,156.56,156.93,38678.0,152.8255,152.8546,151.9327,152.2918,38678.0
2024-03-08 10:50:00,156.86,157.46,156.59,157.44,32381.0,152.2238,152.8061,151.9618,152.7867,32381.0
2024-03-08 11:00:00,157.51,157.52,157.13,157.29,21226.0,152.8546,152.8643,152.4859,152.6411,21226.0
2024-03-08 11:10:00,157.32,157.62,157.02,157.33,21056.0,152.6702,152.9614,152.3791,152.6799,21056.0
2024-03-08 11:20:00,157.38,157.59,157.08,157.48,32311.0,152.7285,152.9323,152.4373,152.8255,32311.0
2024-03-08 11:30:00,157.52,157.87,157.19,157.49,15204.0,152.8643,153.204,152.5441,152.8352,15204.0
2024-03-08 11:40:00,157.5,157.52,157.03,157.27,23334.0,152.8449,152.8643,152.3888,152.6217,23334.0
2024-03-08 11:50:00,157.36,157.36,156.94,157.2,15423.0,152.7091,152.7091,152.3015,152.5538,15423.0
2024-03-08 12:00:00,157.31,157.31,156.7,156.78,17081.0,152.6605,152.6605,152.0686,152.1462,17081.0
2024-03-08 12:10:00,156.75,156.83,156.51,156.81,21623.0,152.1171,152.1947,151.8842,152.1753,21623.0
2024-03-08 12:20:00,156.81,156.81,156.4,156.66,14465.0,152.1753,152.1753,151.7774,152.0297,14465.0
2024-03-08 12:30:00,156.66,157.03,156.53,156.97,16584.0,152.0297,152.3888,151.9036,152.3306,16584.0
2024-03-08 12:40:00,156.97,157.11,156.85,157.09,15763.0,152.3306,152.4664,152.2141,152.447,15763.0
2024-03-08 12:50:00,157.08,157.25,156.83,157.17,24172.0,152.4373,152.6023,152.1947,152.5247,24172.0
2024-03-08 13:00:00,157.21,157.25,156.9,157.15,18210.0,152.5635,152.6023,152.2627,152.5053,18210.0
2024-03-08 13:10:00,157.16,157.55,157.1,157.34,20624.0,152.515,152.8934,152.4567,152.6896,20624.0
2024-03-08 13:20:00,157.21,157.54,157.21,157.42,16231.0,152.5635,152.8837,152.5635,152.7673,16231.0
2024-03-08 13:30:00,157.43,157.48,156.95,156.95,20908.0,152.777,152.8255,152.3112,152.3112,20908.0
2024-03-08 13:40:00,156.96,157.05,156.84,156.87,19179.0,152.3209,152.4082,152.2044,152.2335,19179.0
2024-03-08 13:50:00,156.92,156.97,156.72,156.81,19703.0,152.2821,152.3306,152.088,152.1753,19703.0
2024-03-08 14:00:00,156.81,157.17,156.81,156.9,30462.0,152.1753,152.5247,152.1753,152.2627,30462.0
2024-03-08 14:10:00,156.89,157.31,156.86,157.2,27522.0,152.253,152.6605,152.2238,152.5538,27522.0
2024-03-08 14:20:00,157.2,157.45,157.19,157.4,23776.0,152.5538,152.7964,152.5441,152.7479,23776.0
2024-03-08 14:30:00,157.4,157.48,157.01,157.07,23024.0,152.7479,152.8255,152.3694,152.4276,23024.0
2024-03-08 14:40:00,157.1,157.19,156.96,156.97,25330.0,152.4567,152.5441,152.3209,152.3306,25330.0
2024-03-08 14:50:00,156.97,157.39,156.96,157.26,32884.0,152.3306,152.7382,152.3209,152.612,32884.0
2024-03-08 15:00:00,157.28,157.65,157.24,157.51,28194.0,152.6314,152.9905,152.5926,152.8546,28194.0
2024-03-08 15:10:00,157.47,157.47,157.05,157.09,30908.0,152.8158,152.8158,152.4082,152.447,30908.0
2024-03-08 15:20:00,157.09,157.21,156.91,157.06,34953.0,152.447,152.5635,152.2724,152.4179,34953.0
2024-03-08 15:30:00,157.06,157.44,157.02,157.41,57373.0,152.4179,152.7867,152.3791,152.7576,57373.0
2024-03-08 15:40:00,157.39,157.7,157.28,157.5,42626.0,152.7382,153.039,152.6314,152.8449,42626.0
2024-03-08 15:50:00,157.55,157.65,157.34,157.38,196286.0,152.8934,152.9905,152.6896,152.7285,196286.0
2024-03-11 09:30:00,158.07,159.23,157.6,157.6,53967.0,153.3981,154.5238,152.942,152.942,53967.0
2024-03-11 09:40:00,157.6,157.62,157.1,157.35,35378.0,152.942,152.9614,152.4567,152.6994,35378.0
2024-03-11 09:50:00,157.33,157.52,156.94,157.27,61688.0,152.6799,152.8643,152.3015,152.6217,61688.0
2024-03-11 10:00:00,157.31,157.38,156.93,157.22,29030.0,152.6605,152.7285,152.2918,152.5732,29030.0
2024-03-11 10:10:00,157.27,157.83,156.9,157.83,33931.0,152.6217,153.1652,152.2627,153.1652,33931.0
2024-03-11 10:20:00,157.8,158.16,157.42,157.88,16299.0,153.1361,153.4854,152.7673,153.2137,16299.0
2024-03-11 10:30:00,157.92,158.26,157.92,157.96,14982.0,153.2525,153.5825,153.2525,153.2913,14982.0
2024-03-11 10:40:00,157.95,158.45,157.8,158.45,16046.0,153.2816,153.7668,153.1361,153.7668,16046.0
2024-03-11 10:50:00,158.45,158.54,157.86,158.49,25640.0,153.7668,153.8542,153.1943,153.8057,25640.0
2024-03-11 11:00:00,158.47,158.48,157.96,158.11,27084.0,153.7863,153.796,153.2913,153.4369,27084.0
2024-03-11 11:10:00,158.17,158.17,157.51,157.75,9395.0,153.4951,153.4951,152.8546,153.0875,9395.0
2024-03-11 11:20:00,157.86,157.98,157.69,157.76,14970.0,153.1943,153.3107,153.0293,153.0972,14970.0
2024-03-11 11:30:00,157.82,157.92,157.59,157.59,19516.0,153.1555,153.2525,152.9323,152.9323,19516.0
2024-03-11 11:40:00,157.54,157.59,157.23,157.44,26041.0,152.8837,152.9323,152.5829,152.7867,26041.0
2024-03-11 11:50:00,157.45,158.21,157.42,158.09,14480.0,152.7964,153.5339,152.7673,153.4175,14480.0
2024-03-11 12:00:00,158.09,158.09,157.58,157.71,20202.0,153.4175,153.4175,152.9226,153.0487,20202.0
2024-03-11 12:10:00,157.65,157.73,157.52,157.55,14191.0,152.9905,153.0681,152.8643,152.8934,14191.0
2024-03-11 12:20:00,157.52,158.3,157.47,158.26,25448.0,152.8643,153.6213,152.8158,153.5825,25448.0
2024-03-11 12:30:00,158.3,158.63,158.27,158.63,17406.0,153.6213,153.9415,153.5922,153.9415,17406.0
2024-03-11 12:40:00,158.68,158.68,158.32,158.34,12819.0,153.99,153.99,153.6407,153.6601,12819.0
2024-03-11 12:50:00,158.31,158.59,158.13,158.52,22294.0,153.631,153.9027,153.4563,153.8348,22294.0
2024-03-11 13:00:00,158.52,159.16,158.5,159.15,22659.0,153.8348,154.4559,153.8154,154.4462,22659.0
2024-03-11 13:10:00,159.15,159.28,158.98,159.2,20749.0,154.4462,154.5723,154.2812,154.4947,20749.0
2024-03-11 13:20:00,159.26,159.5,159.04,159.5,22941.0,154.5529,154.7858,154.3394,154.7858,22941.0
2024-03-11 13:30:00,159.53,159.62,159.24,159.24,36795.0,154.8149,154.9023,154.5335,154.5335,36795.0
2024-03-11 13:40:00,159.24,159.24,158.97,159.05,24900.0,154.5335,154.5335,154.2715,154.3491,24900.0
2024-03-11 13:50:00,159.08,159.39,159.02,159.3,15888.0,154.3782,154.6791,154.32,154.5917,15888.0
2024-03-11 14:00:00,159.3,159.47,159.28,159.43,20464.0,154.5917,154.7567,154.5723,154.7179,20464.0
2024-03-11 14:10:00,159.44,159.44,158.97,159.3,23749.0,154.7276,154.7276,154.2715,154.5917,23749.0
2024-03-11 14:20:00,159.45,159.62,159.31,159.62,15854.0,154.7373,154.9023,154.6014,154.9023,15854.0
2024-03-11 14:30:00,159.58,159.66,159.3,159.3,22331.0,154.8634,154.9411,154.5917,154.5917,22331.0
2024-03-11 14:40:00,159.32,159.55,159.32,159.42,14383.0,154.6111,154.8343,154.6111,154.7082,14383.0
2024-03-11 14:50:00,159.42,159.66,159.39,159.62,14467.0,154.7082,154.9411,154.6791,154.9023,14467.0
2024-03-11 15:00:00,159.62,159.63,159.38,159.43,13336.0,154.9023,154.912,154.6694,154.7179,13336.0
2024-03-11 15:10:00,159.44,159.66,159.37,159.45,17282.0,154.7276,154.9411,154.6597,154.7373,17282.0
2024-03-11 15:20:00,159.46,159.46,159.23,159.25,25542.0,154.747,154.747,154.5238,154.5432,25542.0
2024-03-11 15:30:00,159.23,159.47,159.19,159.36,33458.0,154.5238,154.7567,154.485,154.6499,33458.0
2024-03-11 15:40:00,159.34,159.75,159.33,159.4,55788.0,154.6305,155.0284,154.6208,154.6888,55788.0
2024-03-11 15:50:00,159.43,159.81,159.22,159.3,138056.0,154.7179,155.0866,154.5141,154.5917,138056.0
2024-03-12 09:30:00,160.63,160.74,159.0,159.46,79027.0,155.8824,155.9892,154.3006,154.747,79027.0
2024-03-12 09:40:00,159.55,160.45,159.33,159.87,55055.0,154.8343,155.7077,154.6208,155.1449,55055.0
2024-03-12 09:50:00,160.0,160.57,159.63,160.5,29276.0,155.271,155.8242,154.912,155.7563,29276.0
2024-03-12 10:00:00,160.59,160.92,160.16,160.62,45006.0,155.8436,156.1638,155.4263,155.8727,45006.0
2024-03-12 10:10:00,160.53,161.33,160.5,161.25,26385.0,155.7854,156.5617,155.7563,156.4841,26385.0
2024-03-12 10:20:00,161.29,161.62,161.04,161.62,44057.0,156.5229,156.8432,156.2803,156.8432,44057.0
2024-03-12 10:30:00,161.61,162.02,161.45,161.96,54168.0,156.8334,157.2313,156.6782,157.1731,54168.0
2024-03-12 10:40:00,161.92,162.21,161.76,162.19,31800.0,157.1343,157.4157,156.979,157.3963,31800.0
2024-03-12 10:50:00,162.16,162.42,161.94,162.0,52085.0,157.3672,157.6195,157.1537,157.2119,52085.0
2024-03-12 11:00:00,162.07,162.08,161.57,161.62,43820.0,157.2798,157.2896,156.7946,156.8432,43820.0
2024-03-12 11:10:00,161.61,161.61,160.94,161.03,28753.0,156.8334,156.8334,156.1832,156.2706,28753.0
2024-03-12 11:20:00,161.01,161.07,160.31,160.73,50409.0,156.2512,156.3094,155.5719,155.9795,50409.0
2024-03-12 11:30:00,160.68,161.05,160.64,160.79,32177.0,155.9309,156.29,155.8921,156.0377,32177.0
2024-03-12 11:40:00,160.78,160.82,160.31,160.34,39792.0,156.028,156.0668,155.5719,155.601,39792.0
2024-03-12 11:50:00,160.31,160.93,160.3,160.91,26226.0,155.5719,156.1735,155.5622,156.1541,26226.0
2024-03-12 12:00:00,160.91,160.91,160.52,160.74,22825.0,156.1541,156.1541,155.7757,155.9892,22825.0
2024-03-12 12:10:00,160.67,160.81,160.43,160.44,26449.0,155.9212,156.0571,155.6883,155.698,26449.0
2024-03-12 12:20:00,160.46,160.71,160.34,160.58,26222.0,155.7174,155.96,155.601,155.8339,26222.0
2024-03-12 12:30:00,160.62,160.95,160.37,160.87,43908.0,155.8727,156.193,155.6301,156.1153,43908.0
2024-03-12 12:40:00,160.9,160.93,160.51,160.7,28598.0,156.1444,156.1735,155.766,155.9503,28598.0
2024-03-12 12:50:00,160.7,161.13,160.12,160.12,34286.0,155.9503,156.3676,155.3875,155.3875,34286.0
2024-03-12 13:00:00,160.12,160.19,159.61,159.91,73729.0,155.3875,155.4554,154.8926,155.1837,73729.0
2024-03-12 13:10:00,159.9,160.0,159.36,159.92,44785.0,155.174,155.271,154.6499,155.1934,44785.0
2024-03-12 13:20:00,159.95,160.15,159.71,159.72,32004.0,155.2225,155.4166,154.9896,154.9993,32004.0
2024-03-12 13:30:00,159.72,160.24,159.62,160.13,19532.0,154.9993,155.5039,154.9023,155.3972,19532.0
2024-03-12 13:40:00,160.14,160.14,159.75,159.81,12780.0,155.4069,155.4069,155.0284,155.0866,12780.0
2024-03-12 13:50:00,159.86,159.88,159.68,159.88,15198.0,155.1352,155.1546,154.9605,155.1546,15198.0
2024-03-12 14:00:00,159.87,160.31,159.82,160.26,13708.0,155.1449,155.5719,155.0964,155.5233,13708.0
2024-03-12 14:10:00,160.26,160.33,160.05,160.15,14865.0,155.5233,155.5913,155.3196,155.4166,14865.0
2024-03-12 14:20:00,160.16,160.27,160.07,160.09,23831.0,155.4263,155.5331,155.339,155.3584,23831.0
2024-03-12 14:30:00,160.08,160.49,160.05,160.48,19848.0,155.3487,155.7465,155.3196,155.7368,19848.0
2024-03-12 14:40:00,160.49,160.84,160.35,160.78,28754.0,155.7465,156.0862,155.6107,156.028,28754.0
2024-03-12 14:50:00,160.71,161.0,160.51,160.88,21945.0,155.96,156.2415,155.766,156.125,21945.0
2024-03-12 15:00:00,160.88,161.28,160.87,161.02,23820.0,156.125,156.5132,156.1153,156.2609,23820.0
2024-03-12 15:10:00,161.02,161.36,160.99,161.21,40333.0,156.2609,156.5908,156.2318,156.4453,40333.0
2024-03-12 15:20:00,161.22,161.64,161.14,161.45,33883.0,156.455,156.8626,156.3773,156.6782,33883.0
2024-03-12 15:30:00,161.41,161.58,161.17,161.26,74983.0,156.6394,156.8043,156.4065,156.4938,74983.0
2024-03-12 15:40:00,161.28,161.46,161.11,161.41,97871.0,156.5132,156.6879,156.3482,156.6394,97871.0
2024-03-12 15:50:00,161.38,161.64,161.2,161.25,342557.0,156.6102,156.8626,156.4356,156.4841,342557.0
2024-03-13 09:30:00,154.98,158.75,154.86,157.3,208626.0,150.3994,154.058,150.2829,152.6508,208626.0
2024-03-13 09:40:00,157.27,158.53,156.42,158.24,138002.0,152.6217,153.8445,151.7968,153.563,138002.0
2024-03-13 09:50:00,158.24,158.46,156.63,157.44,74200.0,153.563,153.7765,152.0006,152.7867,74200.0
2024-03-13 10:00:00,157.41,158.27,156.52,156.63,81361.0,152.7576,153.5922,151.8939,152.0006,81361.0
2024-03-13 10:10:00,156.8,156.95,155.6,155.84,84618.0,152.1656,152.3112,151.0011,151.234,84618.0
2024-03-13 10:20:00,155.84,156.22,155.12,155.44,121776.0,151.234,151.6028,150.5353,150.8458,121776.0
2024-03-13 10:30:00,155.52,155.94,155.18,155.88,130211.0,150.9234,151.331,150.5935,151.2728,130211.0
2024-03-13 10:40:00,155.95,156.74,155.8,155.9,62876.0,151.3407,152.1074,151.1952,151.2922,62876.0
2024-03-13 10:50:00,155.78,155.99,154.9,155.5,81050.0,151.1758,151.3796,150.3218,150.904,81050.0
2024-03-13 11:00:00,155.56,155.68,155.14,155.54,51553.0,150.9623,151.0787,150.5547,150.9429,51553.0
2024-03-13 11:10:00,155.53,156.53,155.48,156.41,48798.0,150.9331,151.9036,150.8846,151.7871,48798.0
2024-03-13 11:20:00,156.41,156.52,155.79,156.35,93548.0,151.7871,151.8939,151.1855,151.7289,93548.0
2024-03-13 11:30:00,156.38,156.5,156.05,156.42,31202.0,151.758,151.8745,151.4378,151.7968,31202.0
2024-03-13 11:40:00,156.4,156.82,155.95,155.95,55935.0,151.7774,152.185,151.3407,151.3407,55935.0
2024-03-13 11:50:00,155.94,156.15,155.5,156.14,77889.0,151.331,151.5348,150.904,151.5251,77889.0
2024-03-13 12:00:00,156.08,156.08,155.29,155.29,66231.0,151.4669,151.4669,150.7002,150.7002,66231.0
2024-03-13 12:10:00,155.28,155.99,154.87,155.99,76560.0,150.6905,151.3796,150.2927,151.3796,76560.0
2024-03-13 12:20:00,155.98,156.33,155.88,156.03,33426.0,151.3698,151.7095,151.2728,151.4184,33426.0
2024-03-13 12:30:00,156.02,156.15,155.55,155.63,36786.0,151.4087,151.5348,150.9526,151.0302,36786.0
2024-03-13 12:40:00,155.69,156.04,155.57,155.74,32624.0,151.0884,151.4281,150.972,151.1369,32624.0
2024-03-13 12:50:00,155.75,156.06,155.5,155.64,65189.0,151.1466,151.4475,150.904,151.0399,65189.0
2024-03-13 13:00:00,155.62,155.97,155.17,155.27,27157.0,151.0205,151.3601,150.5838,150.6808,27157.0
2024-03-13 13:10:00,155.24,155.26,154.81,154.94,55530.0,150.6517,150.6711,150.2344,150.3606,55530.0
2024-03-13 13:20:00,154.89,155.32,154.8,155.18,86647.0,150.3121,150.7294,150.2247,150.5935,86647.0
2024-03-13 13:30:00,155.18,155.77,155.17,155.54,43369.0,150.5935,151.1661,150.5838,150.9429,43369.0
2024-03-13 13:40:00,155.59,155.63,154.98,155.48,45173.0,150.9914,151.0302,150.3994,150.8846,45173.0
2024-03-13 13:50:00,155.55,155.99,155.36,155.78,46284.0,150.9526,151.3796,150.7682,151.1758,46284.0
2024-03-13 14:00:00,155.73,156.52,155.72,156.38,56737.0,151.1272,151.8939,151.1175,151.758,56737.0
2024-03-13 14:10:00,156.31,156.39,155.79,156.29,36254.0,151.6901,151.7677,151.1855,151.6707,36254.0
2024-03-13 14:20:00,156.34,156.75,156.15,156.57,48566.0,151.7192,152.1171,151.5348,151.9424,48566.0
2024-03-13 14:30:00,156.58,156.93,156.58,156.75,33076.0,151.9521,152.2918,151.9521,152.1171,33076.0
2024-03-13 14:40:00,156.79,156.96,156.6,156.6,66120.0,152.1559,152.3209,151.9715,151.9715,66120.0
2024-03-13 14:50:00,156.61,156.86,156.27,156.86,57080.0,151.9812,152.2238,151.6513,152.2238,57080.0
2024-03-13 15:00:00,156.84,157.52,156.78,157.17,151113.0,152.2044,152.8643,152.1462,152.5247,151113.0
2024-03-13 15:10:00,157.17,157.48,156.74,157.15,152203.0,152.5247,152.8255,152.1074,152.5053,152203.0
2024-03-13 15:20:00,157.07,157.45,156.42,156.53,98209.0,152.4276,152.7964,151.7968,151.9036,98209.0
2024-03-13 15:30:00,156.56,156.97,156.18,156.64,107203.0,151.9327,152.3306,151.5639,152.0103,107203.0
2024-03-13 15:40:00,156.63,158.02,156.57,157.79,142845.0,152.0006,153.3496,151.9424,153.1263,142845.0
2024-03-13 15:50:00,157.73,158.67,157.67,157.95,408289.0,153.0681,153.9803,153.0099,153.2816,408289.0
2024-03-14 09:30:00,166.12,168.07,160.62,160.77,659967.0,161.2101,163.1025,155.8727,156.0183,659967.0
2024-03-14 09:40:00,160.77,163.93,159.17,163.53,406419.0,156.0183,159.0849,154.4656,158.6967,406419.0
2024-03-14 09:50:00,163.51,163.52,158.89,160.79,327509.0,158.6773,158.687,154.1938,156.0377,327509.0
2024-03-14 10:00:00,160.59,161.37,159.24,159.53,99385.0,155.8436,156.6005,154.5335,154.8149,99385.0
2024-03-14 10:10:00,159.53,159.97,155.12,155.15,275621.0,154.8149,155.2419,150.5353,150.5644,275621.0
2024-03-14 10:20:00,155.29,155.31,150.54,151.96,619351.0,150.7002,150.7196,146.0906,147.4687,619351.0
2024-03-14 10:30:00,151.97,154.68,151.5,151.53,230242.0,147.4784,150.1083,147.0223,147.0514,230242.0
2024-03-14 10:40:00,151.66,152.06,149.8,150.21,256657.0,147.1775,147.5657,145.3725,145.7704,256657.0
2024-03-14 10:50:00,150.43,150.86,149.18,149.59,292874.0,145.9839,146.4012,144.7708,145.1687,292874.0
2024-03-14 11:00:00,149.55,150.14,148.68,148.96,204238.0,145.1299,145.7025,144.2856,144.5573,204238.0
2024-03-14 11:10:00,149.0,151.25,148.94,149.75,159276.0,144.5961,146.7796,144.5379,145.324,159276.0
2024-03-14 11:20:00,149.6,151.14,149.52,150.92,104814.0,145.1784,146.6729,145.1008,146.4594,104814.0
2024-03-14 11:30:00,150.91,151.05,149.44,149.89,113192.0,146.4497,146.5856,145.0231,145.4598,113192.0
2024-03-14 11:40:00,149.82,149.87,149.07,149.31,87758.0,145.3919,145.4404,144.6641,144.897,87758.0
2024-03-14 11:50:00,149.31,149.86,149.01,149.83,69273.0,144.897,145.4307,144.6059,145.4016,69273.0
2024-03-14 12:00:00,149.89,150.12,149.41,149.79,60477.0,145.4598,145.683,144.994,145.3628,60477.0
2024-03-14 12:10:00,149.78,150.5,149.63,150.39,66124.0,145.3531,146.0518,145.2075,145.9451,66124.0
2024-03-14 12:20:00,150.37,150.54,149.31,150.43,81010.0,145.9257,146.0906,144.897,145.9839,81010.0
2024-03-14 12:30:00,150.35,150.85,150.04,150.8,47232.0,145.9062,146.3915,145.6054,146.3429,47232.0
2024-03-14 12:40:00,150.8,150.88,150.36,150.46,40189.0,146.3429,146.4206,145.916,146.013,40189.0
2024-03-14 12:50:00,150.46,150.49,149.66,150.17,52693.0,146.013,146.0421,145.2366,145.7316,52693.0
2024-03-14 13:00:00,150.23,150.69,150.02,150.27,38525.0,145.7898,146.2362,145.586,145.8286,38525.0
2024-03-14 13:10:00,150.18,150.2,149.53,150.03,62209.0,145.7413,145.7607,145.1105,145.5957,62209.0
2024-03-14 13:20:00,150.0,150.09,149.18,149.25,54122.0,145.5666,145.6539,144.7708,144.8388,54122.0
2024-03-14 13:30:00,149.32,149.41,148.18,149.41,123051.0,144.9067,144.994,143.8004,144.994,123051.0
2024-03-14 13:40:00,149.37,150.01,149.29,149.71,42070.0,144.9552,145.5763,144.8776,145.2852,42070.0
2024-03-14 13:50:00,149.72,149.83,149.29,149.56,33710.0,145.2949,145.4016,144.8776,145.1396,33710.0
2024-03-14 14:00:00,149.64,150.32,149.31,149.86,45071.0,145.2172,145.8771,144.897,145.4307,45071.0
2024-03-14 14:10:00,149.8,150.07,149.51,149.71,37639.0,145.3725,145.6345,145.0911,145.2852,37639.0
2024-03-14 14:20:00,149.76,149.76,148.27,148.84,73175.0,145.3337,145.3337,143.8877,144.4409,73175.0
2024-03-14 14:30:00,148.81,149.08,148.26,148.75,54965.0,144.4118,144.6738,143.878,144.3535,54965.0
2024-03-14 14:40:00,148.75,149.04,148.53,149.04,40939.0,144.3535,144.635,144.14,144.635,40939.0
2024-03-14 14:50:00,149.11,149.42,149.05,149.16,47704.0,144.7029,145.0037,144.6447,144.7514,47704.0
2024-03-14 15:00:00,149.02,149.02,148.05,148.61,71528.0,144.6156,144.6156,143.6742,144.2177,71528.0
2024-03-14 15:10:00,148.62,149.35,148.38,148.63,71854.0,144.2274,144.9358,143.9945,144.2371,71854.0
2024-03-14 15:20:00,148.65,149.51,148.46,149.27,74948.0,144.2565,145.0911,144.0721,144.8582,74948.0
2024-03-14 15:30:00,149.29,149.46,148.14,148.22,91082.0,144.8776,145.0426,143.7616,143.8392,91082.0
2024-03-14 15:40:00,148.25,149.31,147.83,149.02,133709.0,143.8683,144.897,143.4607,144.6156,133709.0
2024-03-14 15:50:00,149.06,150.17,148.88,150.11,485255.0,144.6544,145.7316,144.4797,145.6733,485255.0
2024-03-15 09:30:00,149.81,151.4,149.81,151.4,257076.0,145.3822,146.9252,145.3822,146.9252,257076.0
2024-03-15 09:40:00,151.38,152.05,150.58,151.99,79960.0,146.9058,147.556,146.1294,147.4978,79960.0
2024-03-15 09:50:00,151.92,153.37,151.86,152.52,223109.0,147.4298,148.837,147.3716,148.0121,223109.0
2024-03-15 10:00:00,152.5,152.94,151.76,152.53,62811.0,147.9927,148.4197,147.2746,148.0218,62811.0
2024-03-15 10:10:00,152.39,152.72,151.88,152.45,37263.0,147.886,148.2062,147.391,147.9442,37263.0
2024-03-15 10:20:00,152.32,152.39,151.11,151.5,48762.0,147.818,147.886,146.6438,147.0223,48762.0
2024-03-15 10:30:00,151.42,152.82,151.31,152.78,70748.0,146.9446,148.3032,146.8379,148.2644,70748.0
2024-03-15 10:40:00,152.79,153.06,151.59,151.77,70018.0,148.2741,148.5361,147.1096,147.2843,70018.0
2024-03-15 10:50:00,151.74,152.25,151.6,151.98,89674.0,147.2552,147.7501,147.1193,147.4881,89674.0
2024-03-15 11:00:00,151.97,152.07,151.53,152.04,34251.0,147.4784,147.5754,147.0514,147.5463,34251.0
2024-03-15 11:10:00,152.01,153.2,152.01,153.06,45820.0,147.5172,148.672,147.5172,148.5361,45820.0
2024-03-15 11:20:00,153.11,153.11,152.45,152.5,43201.0,148.5847,148.5847,147.9442,147.9927,43201.0
2024-03-15 11:30:00,152.54,152.66,152.0,152.49,48403.0,148.0315,148.148,147.5075,147.983,48403.0
2024-03-15 11:40:00,152.48,152.71,152.22,152.43,23640.0,147.9733,148.1965,147.721,147.9248,23640.0
2024-03-15 11:50:00,152.46,152.64,152.0,152.26,28912.0,147.9539,148.1286,147.5075,147.7598,28912.0
2024-03-15 12:00:00,152.25,152.26,151.56,151.6,47392.0,147.7501,147.7598,147.0805,147.1193,47392.0
2024-03-15 12:10:00,151.64,152.19,151.54,152.08,27293.0,147.1581,147.6919,147.0611,147.5851,27293.0
2024-03-15 12:20:00,152.08,152.23,151.87,152.15,21162.0,147.5851,147.7307,147.3813,147.653,21162.0
2024-03-15 12:30:00,152.16,152.66,152.13,152.35,28848.0,147.6628,148.148,147.6336,147.8471,28848.0
2024-03-15 12:40:00,152.33,152.4,150.99,151.2,59182.0,147.8277,147.8957,146.5273,146.7311,59182.0
2024-03-15 12:50:00,151.2,151.43,151.03,151.29,23541.0,146.7311,146.9543,146.5661,146.8185,23541.0
2024-03-15 13:00:00,151.18,151.53,150.82,151.51,28626.0,146.7117,147.0514,146.3624,147.032,28626.0
2024-03-15 13:10:00,151.5,151.85,151.41,151.52,30310.0,147.0223,147.3619,146.9349,147.0417,30310.0
2024-03-15 13:20:00,151.52,151.9,151.46,151.79,25198.0,147.0417,147.4104,146.9834,147.3037,25198.0
2024-03-15 13:30:00,151.78,151.79,151.27,151.39,19154.0,147.294,147.3037,146.7991,146.9155,19154.0
2024-03-15 13:40:00,151.36,151.59,150.8,150.94,30701.0,146.8864,147.1096,146.3429,146.4788,30701.0
2024-03-15 13:50:00,150.91,151.62,150.82,151.51,23099.0,146.4497,147.1387,146.3624,147.032,23099.0
2024-03-15 14:00:00,151.52,152.06,151.4,152.06,28273.0,147.0417,147.5657,146.9252,147.5657,28273.0
2024-03-15 14:10:00,152.0,152.0,151.49,151.55,31440.0,147.5075,147.5075,147.0126,147.0708,31440.0
2024-03-15 14:20:00,151.58,151.6,150.97,151.0,22882.0,147.0999,147.1193,146.5079,146.537,22882.0
2024-03-15 14:30:00,151.0,151.58,150.65,151.58,57532.0,146.537,147.0999,146.1974,147.0999,57532.0
2024-03-15 14:40:00,151.57,151.81,151.35,151.6,52082.0,147.0902,147.3231,146.8767,147.1193,52082.0
2024-03-15 14:50:00,151.6,151.84,151.58,151.69,24172.0,147.1193,147.3522,147.0999,147.2066,24172.0
2024-03-15 15:00:00,151.74,152.03,151.5,151.92,33075.0,147.2552,147.5366,147.0223,147.4298,33075.0
2024-03-15 15:10:00,151.88,152.13,151.67,151.8,44444.0,147.391,147.6336,147.1872,147.3134,44444.0
2024-03-15 15:20:00,151.83,151.96,151.61,151.63,45948.0,147.3425,147.4687,147.129,147.1484,45948.0
2024-03-15 15:30:00,151.64,151.94,151.5,151.8,55374.0,147.1581,147.4493,147.0223,147.3134,55374.0
2024-03-15 15:40:00,151.74,152.08,151.5,152.08,84716.0,147.2552,147.5851,147.0223,147.5851,84716.0
2024-03-15 15:50:00,152.09,152.29,151.82,151.97,243620.0,147.5948,147.7889,147.3328,147.4784,243620.0
2024-03-18 09:30:00,151.1,152.46,150.09,151.77,63308.0,146.6341,147.9539,145.6539,147.2843,63308.0
2024-03-18 09:40:00,151.77,152.39,151.74,152.25,28910.0,147.2843,147.886,147.2552,147.7501,28910.0
2024-03-18 09:50:00,152.22,153.11,151.93,152.89,19703.0,147.721,148.5847,147.4395,148.3712,19703.0
2024-03-18 10:00:00,152.86,152.99,152.52,152.66,23476.0,148.3421,148.4682,148.0121,148.148,23476.0
2024-03-18 10:10:00,152.66,152.66,151.22,151.85,55651.0,148.148,148.148,146.7505,147.3619,55651.0
2024-03-18 10:20:00,152.02,152.38,151.63,152.38,18148.0,147.5269,147.8762,147.1484,147.8762,18148.0
2024-03-18 10:30:00,152.24,152.44,152.1,152.41,17546.0,147.7404,147.9345,147.6045,147.9054,17546.0
2024-03-18 10:40:00,152.4,152.76,152.16,152.44,19623.0,147.8957,148.245,147.6628,147.9345,19623.0
2024-03-18 10:50:00,152.43,152.57,152.02,152.39,27019.0,147.9248,148.0606,147.5269,147.886,27019.0
2024-03-18 11:00:00,152.32,152.56,152.13,152.14,13647.0,147.818,148.0509,147.6336,147.6433,13647.0
2024-03-18 11:10:00,152.1,152.68,152.1,152.65,19693.0,147.6045,148.1674,147.6045,148.1383,19693.0
2024-03-18 11:20:00,152.58,153.36,152.58,153.26,17462.0,148.0703,148.8273,148.0703,148.7302,17462.0
2024-03-18 11:30:00,153.35,153.77,153.19,153.64,26396.0,148.8176,149.2252,148.6623,149.099,26396.0
2024-03-18 11:40:00,153.77,153.78,153.47,153.53,19396.0,149.2252,149.2349,148.934,148.9923,19396.0
2024-03-18 11:50:00,153.53,154.14,153.46,154.0,25017.0,148.9923,149.5842,148.9243,149.4484,25017.0
2024-03-18 12:00:00,153.99,154.51,153.88,154.28,24726.0,149.4387,149.9433,149.3319,149.7201,24726.0
2024-03-18 12:10:00,154.26,154.39,153.69,153.91,26160.0,149.7007,149.8268,149.1475,149.361,26160.0
2024-03-18 12:20:00,153.86,154.4,153.71,154.4,18025.0,149.3125,149.8365,149.1669,149.8365,18025.0
2024-03-18 12:30:00,154.41,154.52,154.21,154.25,17897.0,149.8462,149.953,149.6522,149.691,17897.0
2024-03-18 12:40:00,154.29,154.98,154.29,154.91,28707.0,149.7298,150.3994,149.7298,150.3315,28707.0
2024-03-18 12:50:00,154.88,155.15,154.81,155.15,17680.0,150.3024,150.5644,150.2344,150.5644,17680.0
2024-03-18 13:00:00,155.13,155.44,155.04,155.26,26823.0,150.545,150.8458,150.4576,150.6711,26823.0
2024-03-18 13:10:00,155.27,155.3,154.76,154.76,27450.0,150.6808,150.7099,150.1859,150.1859,27450.0
2024-03-18 13:20:00,154.85,155.09,154.69,155.06,22542.0,150.2732,150.5062,150.118,150.477,22542.0
2024-03-18 13:30:00,155.02,155.05,154.83,154.89,14533.0,150.4382,150.4673,150.2538,150.3121,14533.0
2024-03-18 13:40:00,154.93,155.32,154.84,155.32,36707.0,150.3509,150.7294,150.2635,150.7294,36707.0
2024-03-18 13:50:00,155.33,155.55,155.15,155.55,28829.0,150.7391,150.9526,150.5644,150.9526,28829.0
2024-03-18 14:00:00,155.52,155.84,155.31,155.31,37317.0,150.9234,151.234,150.7196,150.7196,37317.0
2024-03-18 14:10:00,155.35,155.5,155.14,155.27,24326.0,150.7585,150.904,150.5547,150.6808,24326.0
2024-03-18 14:20:00,155.28,155.96,155.27,155.95,34261.0,150.6905,151.3504,150.6808,151.3407,34261.0
2024-03-18 14:30:00,155.94,156.3,155.92,156.24,46247.0,151.331,151.6804,151.3116,151.6222,46247.0
2024-03-18 14:40:00,156.24,156.42,155.97,156.37,35377.0,151.6222,151.7968,151.3601,151.7483,35377.0
2024-03-18 14:50:00,156.42,157.04,156.37,156.97,57069.0,151.7968,152.3985,151.7483,152.3306,57069.0
2024-03-18 15:00:00,156.97,157.14,156.47,156.52,62547.0,152.3306,152.4956,151.8454,151.8939,62547.0
2024-03-18 15:10:00,156.44,156.84,156.1,156.27,40525.0,151.8163,152.2044,151.4863,151.6513,40525.0
2024-03-18 15:20:00,156.27,156.47,155.98,156.41,71848.0,151.6513,151.8454,151.3698,151.7871,71848.0
2024-03-18 15:30:00,156.37,156.98,156.33,156.33,54908.0,151.7483,152.3403,151.7095,151.7095,54908.0
2024-03-18 15:40:00,156.33,156.67,155.45,155.73,119248.0,151.7095,152.0395,150.8555,151.1272,119248.0
2024-03-18 15:50:00,155.65,156.15,155.29,155.73,233397.0,151.0496,151.5348,150.7002,151.1272,233397.0
2024-03-19 09:30:00,156.5,156.5,154.93,155.12,34318.0,151.8745,151.8745,150.3509,150.5353,34318.0
2024-03-19 09:40:00,155.1,155.6,154.76,155.09,15483.0,150.5159,151.0011,150.1859,150.5062,15483.0
2024-03-19 09:50:00,155.05,156.12,155.04,155.28,29535.0,150.4673,151.5057,150.4576,150.6905,29535.0
2024-03-19 10:00:00,155.24,155.25,154.18,154.48,31197.0,150.6517,150.6614,149.623,149.9142,31197.0
2024-03-19 10:10:00,154.6,155.07,154.45,154.53,18951.0,150.0306,150.4867,149.8851,149.9627,18951.0
2024-03-19 10:20:00,154.53,154.67,154.17,154.34,22915.0,149.9627,150.0986,149.6133,149.7783,22915.0
2024-03-19 10:30:00,154.36,154.86,154.2,154.82,17253.0,149.7977,150.2829,149.6425,150.2441,17253.0
2024-03-19 10:40:00,154.83,154.94,154.35,154.53,13673.0,150.2538,150.3606,149.788,149.9627,13673.0
2024-03-19 10:50:00,154.53,154.71,154.2,154.31,15949.0,149.9627,150.1374,149.6425,149.7492,15949.0
2024-03-19 11:00:00,154.37,154.43,153.6,153.73,17804.0,149.8074,149.8657,149.0602,149.1863,17804.0
2024-03-19 11:10:00,153.8,154.03,153.75,153.77,15073.0,149.2543,149.4775,149.2058,149.2252,15073.0
2024-03-19 11:20:00,153.77,154.01,153.6,153.65,16202.0,149.2252,149.4581,149.0602,149.1087,16202.0
2024-03-19 11:30:00,153.65,153.87,153.54,153.61,17584.0,149.1087,149.3222,149.002,149.0699,17584.0
2024-03-19 11:40:00,153.57,153.74,153.52,153.66,11364.0,149.0311,149.1961,148.9826,149.1184,11364.0
2024-03-19 11:50:00,153.55,153.79,153.37,153.72,15643.0,149.0117,149.2446,148.837,149.1766,15643.0
2024-03-19 12:00:00,153.68,153.7,153.28,153.31,9318.0,149.1378,149.1572,148.7496,148.7788,9318.0
2024-03-19 12:10:00,153.31,153.41,153.21,153.37,15141.0,148.7788,148.8758,148.6817,148.837,15141.0
2024-03-19 12:20:00,153.39,153.68,153.3,153.45,20456.0,148.8564,149.1378,148.7691,148.9146,20456.0
2024-03-19 12:30:00,153.49,153.54,153.25,153.52,11194.0,148.9534,149.002,148.7205,148.9826,11194.0
2024-03-19 12:40:00,153.55,153.65,153.29,153.3,16333.0,149.0117,149.1087,148.7594,148.7691,16333.0
2024-03-19 12:50:00,153.3,153.46,153.14,153.4,13174.0,148.7691,148.9243,148.6138,148.8661,13174.0
2024-03-19 13:00:00,153.42,153.8,153.41,153.8,13563.0,148.8855,149.2543,148.8758,149.2543,13563.0
2024-03-19 13:10:00,153.8,154.17,153.8,154.17,11607.0,149.2543,149.6133,149.2543,149.6133,11607.0
2024-03-19 13:20:00,154.17,154.36,154.03,154.03,11999.0,149.6133,149.7977,149.4775,149.4775,11999.0
2024-03-19 13:30:00,154.02,154.02,153.69,153.76,14175.0,149.4678,149.4678,149.1475,149.2155,14175.0
2024-03-19 13:40:00,153.75,153.76,153.45,153.47,12096.0,149.2058,149.2155,148.9146,148.934,12096.0
2024-03-19 13:50:00,153.47,153.62,153.41,153.5,13358.0,148.934,149.0796,148.8758,148.9631,13358.0
2024-03-19 14:00:00,153.5,153.61,153.35,153.43,7834.0,148.9631,149.0699,148.8176,148.8952,7834.0
2024-03-19 14:10:00,153.5,153.61,153.4,153.57,7501.0,148.9631,149.0699,148.8661,149.0311,7501.0
2024-03-19 14:20:00,153.62,154.02,153.62,154.0,8875.0,149.0796,149.4678,149.0796,149.4484,8875.0
2024-03-19 14:30:00,154.03,154.03,153.71,153.93,14102.0,149.4775,149.4775,149.1669,149.3804,14102.0
2024-03-19 14:40:00,153.95,154.15,153.86,154.12,9095.0,149.3998,149.5939,149.3125,149.5648,9095.0
2024-03-19 14:50:00,154.08,154.13,153.55,153.64,9851.0,149.526,149.5745,149.0117,149.099,9851.0
2024-03-19 15:00:00,153.61,153.84,153.52,153.81,10977.0,149.0699,149.2931,148.9826,149.264,10977.0
2024-03-19 15:10:00,153.84,154.01,153.7,154.01,13034.0,149.2931,149.4581,149.1572,149.4581,13034.0
2024-03-19 15:20:00,154.04,154.05,153.69,153.75,15005.0,149.4872,149.4969,149.1475,149.2058,15005.0
2024-03-19 15:30:00,153.75,153.8,153.61,153.8,17319.0,149.2058,149.2543,149.0699,149.2543,17319.0
2024-03-19 15:40:00,153.8,153.84,153.66,153.66,26841.0,149.2543,149.2931,149.1184,149.1184,26841.0
2024-03-19 15:50:00,153.64,154.31,153.56,154.01,106284.0,149.099,149.7492,149.0214,149.4581,106284.0
2024-03-20 09:30:00,154.72,155.37,154.24,155.37,43046.0,150.1471,150.7779,149.6813,150.7779,43046.0
2024-03-20 09:40:00,155.39,155.39,154.78,154.95,11515.0,150.7973,150.7973,150.2053,150.3703,11515.0
2024-03-20 09:50:00,155.06,155.74,155.06,155.39,34261.0,150.477,151.1369,150.477,150.7973,34261.0
2024-03-20 10:00:00,155.3,155.56,154.97,155.11,9380.0,150.7099,150.9623,150.3897,150.5256,9380.0
2024-03-20 10:10:00,154.99,155.14,154.86,154.87,5410.0,150.4091,150.5547,150.2829,150.2927,5410.0
2024-03-20 10:20:00,154.92,154.96,154.47,154.68,16242.0,150.3412,150.38,149.9045,150.1083,16242.0
2024-03-20 10:30:00,154.75,155.09,154.67,154.93,15224.0,150.1762,150.5062,150.0986,150.3509,15224.0
2024-03-20 10:40:00,154.94,155.35,154.94,155.33,57195.0,150.3606,150.7585,150.3606,150.7391,57195.0
2024-03-20 10:50:00,155.19,155.7,155.11,155.56,11231.0,150.6032,151.0981,150.5256,150.9623,11231.0
2024-03-20 11:00:00,155.67,155.67,155.31,155.45,7348.0,151.069,151.069,150.7196,150.8555,7348.0
2024-03-20 11:10:00,155.38,155.57,155.24,155.29,8528.0,150.7876,150.972,150.6517,150.7002,8528.0
2024-03-20 11:20:00,155.24,155.5,155.09,155.25,9094.0,150.6517,150.904,150.5062,150.6614,9094.0
2024-03-20 11:30:00,155.26,155.43,155.23,155.36,4321.0,150.6711,150.8361,150.642,150.7682,4321.0
2024-03-20 11:40:00,155.37,155.73,155.36,155.65,13246.0,150.7779,151.1272,150.7682,151.0496,13246.0
2024-03-20 11:50:00,155.66,155.76,155.14,155.28,20578.0,151.0593,151.1563,150.5547,150.6905,20578.0
2024-03-20 12:00:00,155.22,155.6,155.05,155.52,16493.0,150.6323,151.0011,150.4673,150.9234,16493.0
2024-03-20 12:10:00,155.56,155.65,155.31,155.58,7031.0,150.9623,151.0496,150.7196,150.9817,7031.0
2024-03-20 12:20:00,155.58,155.63,155.41,155.56,13084.0,150.9817,151.0302,150.8167,150.9623,13084.0
2024-03-20 12:30:00,155.52,155.8,155.48,155.69,10752.0,150.9234,151.1952,150.8846,151.0884,10752.0
2024-03-20 12:40:00,155.7,156.07,155.62,155.96,19096.0,151.0981,151.4572,151.0205,151.3504,19096.0
2024-03-20 12:50:00,156.0,156.15,155.7,156.15,28037.0,151.3893,151.5348,151.0981,151.5348,28037.0
2024-03-20 13:00:00,156.14,156.28,156.03,156.22,19366.0,151.5251,151.661,151.4184,151.6028,19366.0
2024-03-20 13:10:00,156.27,156.27,156.09,156.21,22929.0,151.6513,151.6513,151.4766,151.593,22929.0
2024-03-20 13:20:00,156.21,156.27,155.9,156.16,23878.0,151.593,151.6513,151.2922,151.5445,23878.0
2024-03-20 13:30:00,156.11,156.12,155.77,155.84,15250.0,151.496,151.5057,151.1661,151.234,15250.0
2024-03-20 13:40:00,155.86,156.02,155.82,156.01,21658.0,151.2534,151.4087,151.2146,151.399,21658.0
2024-03-20 13:50:00,156.03,156.2,155.97,156.06,17831.0,151.4184,151.5833,151.3601,151.4475,17831.0
2024-03-20 14:00:00,155.95,156.38,155.69,155.76,28390.0,151.3407,151.758,151.0884,151.1563,28390.0
2024-03-20 14:10:00,155.83,155.87,155.35,155.37,15178.0,151.2243,151.2631,150.7585,150.7779,15178.0
2024-03-20 14:20:00,155.44,155.93,155.37,155.93,14689.0,150.8458,151.3213,150.7779,151.3213,14689.0
2024-03-20 14:30:00,155.94,156.78,155.94,156.7,88268.0,151.331,152.1462,151.331,152.0686,88268.0
2024-03-20 14:40:00,156.76,157.2,156.37,157.01,50565.0,152.1268,152.5538,151.7483,152.3694,50565.0
2024-03-20 14:50:00,157.01,157.08,156.48,156.6,76895.0,152.3694,152.4373,151.8551,151.9715,76895.0
2024-03-20 15:00:00,156.6,156.61,155.85,156.15,48180.0,151.9715,151.9812,151.2437,151.5348,48180.0
2024-03-20 15:10:00,156.35,156.42,156.0,156.06,19968.0,151.7289,151.7968,151.3893,151.4475,19968.0
2024-03-20 15:20:00,156.06,156.5,155.99,156.42,19400.0,151.4475,151.8745,151.3796,151.7968,19400.0
2024-03-20 15:30:00,156.42,156.72,156.28,156.28,25511.0,151.7968,152.088,151.661,151.661,25511.0
2024-03-20 15:40:00,156.31,156.5,156.23,156.38,34986.0,151.6901,151.8745,151.6125,151.758,34986.0
2024-03-20 15:50:00,156.39,156.44,155.89,156.06,190626.0,151.7677,151.8163,151.2825,151.4475,190626.0
2024-03-21 09:30:00,155.81,155.83,155.15,155.42,37914.0,151.2049,151.2243,150.5644,150.8264,37914.0
2024-03-21 09:40:00,155.47,156.98,155.47,156.81,16985.0,150.8749,152.3403,150.8749,152.1753,16985.0
2024-03-21 09:50:00,156.75,157.48,156.67,157.47,30855.0,152.1171,152.8255,152.0395,152.8158,30855.0
2024-03-21 10:00:00,157.46,158.09,157.27,157.94,24144.0,152.8061,153.4175,152.6217,153.2719,24144.0
2024-03-21 10:10:00,158.01,158.32,157.79,157.98,30964.0,153.3398,153.6407,153.1263,153.3107,30964.0
2024-03-21 10:20:00,157.93,158.28,157.88,158.01,18837.0,153.2622,153.6019,153.2137,153.3398,18837.0
2024-03-21 10:30:00,157.99,158.03,157.46,157.62,24363.0,153.3204,153.3593,152.8061,152.9614,24363.0
2024-03-21 10:40:00,157.62,157.85,157.2,157.2,24101.0,152.9614,153.1846,152.5538,152.5538,24101.0
2024-03-21 10:50:00,157.25,157.33,157.02,157.1,48490.0,152.6023,152.6799,152.3791,152.4567,48490.0
2024-03-21 11:00:00,157.11,157.12,156.04,156.06,25227.0,152.4664,152.4762,151.4281,151.4475,25227.0
2024-03-21 11:10:00,156.0,156.33,155.42,155.48,19048.0,151.3893,151.7095,150.8264,150.8846,19048.0
2024-03-21 11:20:00,155.48,155.54,155.04,155.3,25153.0,150.8846,150.9429,150.4576,150.7099,25153.0
2024-03-21 11:30:00,155.24,155.55,155.1,155.34,23037.0,150.6517,150.9526,150.5159,150.7488,23037.0
2024-03-21 11:40:00,155.34,155.34,154.61,154.61,22353.0,150.7488,150.7488,150.0403,150.0403,22353.0
2024-03-21 11:50:00,154.65,155.16,154.64,155.08,15130.0,150.0792,150.5741,150.0695,150.4964,15130.0
2024-03-21 12:00:00,155.05,155.07,154.8,154.83,15738.0,150.4673,150.4867,150.2247,150.2538,15738.0
2024-03-21 12:10:00,154.83,155.32,154.63,154.71,23821.0,150.2538,150.7294,150.0597,150.1374,23821.0
2024-03-21 12:20:00,154.69,154.88,154.43,154.44,25352.0,150.118,150.3024,149.8657,149.8754,25352.0
2024-03-21 12:30:00,154.51,154.97,154.51,154.95,19330.0,149.9433,150.3897,149.9433,150.3703,19330.0
2024-03-21 12:40:00,154.97,155.43,154.89,155.13,13856.0,150.3897,150.8361,150.3121,150.545,13856.0
2024-03-21 12:50:00,155.12,155.19,154.94,155.08,21199.0,150.5353,150.6032,150.3606,150.4964,21199.0
2024-03-21 13:00:00,155.06,155.06,154.8,154.86,20124.0,150.477,150.477,150.2247,150.2829,20124.0
2024-03-21 13:10:00,154.82,154.9,154.67,154.87,14670.0,150.2441,150.3218,150.0986,150.2927,14670.0
2024-03-21 13:20:00,154.84,155.02,154.77,154.95,14280.0,150.2635,150.4382,150.1956,150.3703,14280.0
2024-03-21 13:30:00,154.95,155.01,154.76,154.92,15964.0,150.3703,150.4285,150.1859,150.3412,15964.0
2024-03-21 13:40:00,154.93,154.99,154.81,154.85,12990.0,150.3509,150.4091,150.2344,150.2732,12990.0
2024-03-21 13:50:00,154.82,155.1,154.81,155.08,36974.0,150.2441,150.5159,150.2344,150.4964,36974.0
2024-03-21 14:00:00,155.08,155.19,154.85,154.89,19583.0,150.4964,150.6032,150.2732,150.3121,19583.0
2024-03-21 14:10:00,154.93,154.98,154.77,154.98,21120.0,150.3509,150.3994,150.1956,150.3994,21120.0
2024-03-21 14:20:00,154.99,155.01,154.82,154.92,18615.0,150.4091,150.4285,150.2441,150.3412,18615.0
2024-03-21 14:30:00,154.92,154.95,154.76,154.8,23168.0,150.3412,150.3703,150.1859,150.2247,23168.0
2024-03-21 14:40:00,154.78,154.83,154.17,154.17,21701.0,150.2053,150.2538,149.6133,149.6133,21701.0
2024-03-21 14:50:00,154.29,154.32,154.08,154.15,20197.0,149.7298,149.7589,149.526,149.5939,20197.0
2024-03-21 15:00:00,154.16,154.52,154.16,154.43,16436.0,149.6036,149.953,149.6036,149.8657,16436.0
2024-03-21 15:10:00,154.48,154.69,154.26,154.32,20608.0,149.9142,150.118,149.7007,149.7589,20608.0
2024-03-21 15:20:00,154.37,154.73,154.27,154.51,30311.0,149.8074,150.1568,149.7104,149.9433,30311.0
2024-03-21 15:30:00,154.53,154.69,154.31,154.35,29455.0,149.9627,150.118,149.7492,149.788,29455.0
2024-03-21 15:40:00,154.37,154.37,154.09,154.19,38705.0,149.8074,149.8074,149.5357,149.6328,38705.0
2024-03-21 15:50:00,154.2,154.5,154.01,154.22,126725.0,149.6425,149.9336,149.4581,149.6619,126725.0
2024-03-22 09:30:00,154.01,154.08,153.45,153.76,18473.0,149.4581,149.526,148.9146,149.2155,18473.0
2024-03-22 09:40:00,153.9,154.41,153.71,153.99,6699.0,149.3513,149.8462,149.1669,149.4387,6699.0
2024-03-22 09:50:00,154.06,154.12,153.49,153.57,6557.0,149.5066,149.5648,148.9534,149.0311,6557.0
2024-03-22 10:00:00,153.4,153.78,153.4,153.75,9330.0,148.8661,149.2349,148.8661,149.2058,9330.0
2024-03-22 10:10:00,153.66,153.92,153.47,153.88,14690.0,149.1184,149.3707,148.934,149.3319,14690.0
2024-03-22 10:20:00,153.85,153.94,153.39,153.4,4525.0,149.3028,149.3901,148.8564,148.8661,4525.0
2024-03-22 10:30:00,153.37,153.4,152.95,153.05,11588.0,148.837,148.8661,148.4294,148.5264,11588.0
2024-03-22 10:40:00,153.03,153.13,152.96,153.0,8095.0,148.507,148.6041,148.4391,148.4779,8095.0
2024-03-22 10:50:00,153.02,153.35,153.0,153.17,15893.0,148.4973,148.8176,148.4779,148.6429,15893.0
2024-03-22 11:00:00,153.24,153.27,153.02,153.03,9793.0,148.7108,148.7399,148.4973,148.507,9793.0
2024-03-22 11:10:00,153.13,153.32,153.09,153.23,42686.0,148.6041,148.7885,148.5653,148.7011,42686.0
2024-03-22 11:20:00,153.31,153.55,153.29,153.53,6535.0,148.7788,149.0117,148.7594,148.9923,6535.0
2024-03-22 11:30:00,153.57,154.19,153.21,153.6,76045.0,149.0311,149.6328,148.6817,149.0602,76045.0
2024-03-22 11:40:00,153.69,153.79,153.2,153.2,10867.0,149.1475,149.2446,148.672,148.672,10867.0
2024-03-22 11:50:00,153.21,153.28,152.97,153.11,45717.0,148.6817,148.7496,148.4488,148.5847,45717.0
2024-03-22 12:00:00,153.09,153.21,152.87,153.08,23140.0,148.5653,148.6817,148.3518,148.5556,23140.0
2024-03-22 12:10:00,153.03,153.14,152.94,152.99,10714.0,148.507,148.6138,148.4197,148.4682,10714.0
2024-03-22 12:20:00,152.95,153.18,152.95,153.03,26148.0,148.4294,148.6526,148.4294,148.507,26148.0
2024-03-22 12:30:00,153.02,153.02,152.41,152.42,7557.0,148.4973,148.4973,147.9054,147.9151,7557.0
2024-03-22 12:40:00,152.38,152.46,152.04,152.24,12105.0,147.8762,147.9539,147.5463,147.7404,12105.0
2024-03-22 12:50:00,152.24,152.24,151.81,152.02,30000.0,147.7404,147.7404,147.3231,147.5269,30000.0
2024-03-22 13:00:00,151.98,151.98,151.56,151.66,17611.0,147.4881,147.4881,147.0805,147.1775,17611.0
2024-03-22 13:10:00,151.62,151.92,151.49,151.83,12915.0,147.1387,147.4298,147.0126,147.3425,12915.0
2024-03-22 13:20:00,151.84,151.89,151.7,151.73,11560.0,147.3522,147.4007,147.2163,147.2455,11560.0
2024-03-22 13:30:00,151.77,151.8,151.56,151.57,8115.0,147.2843,147.3134,147.0805,147.0902,8115.0
2024-03-22 13:40:00,151.57,151.59,151.36,151.36,18711.0,147.0902,147.1096,146.8864,146.8864,18711.0
2024-03-22 13:50:00,151.36,151.75,151.35,151.62,25377.0,146.8864,147.2649,146.8767,147.1387,25377.0
2024-03-22 14:00:00,151.65,151.65,151.4,151.62,8857.0,147.1678,147.1678,146.9252,147.1387,8857.0
2024-03-22 14:10:00,151.63,151.69,151.3,151.41,18053.0,147.1484,147.2066,146.8282,146.9349,18053.0
2024-03-22 14:20:00,151.43,151.45,151.15,151.27,20601.0,146.9543,146.9737,146.6826,146.7991,20601.0
2024-03-22 14:30:00,151.23,151.53,150.99,151.46,33520.0,146.7602,147.0514,146.5273,146.9834,33520.0
2024-03-22 14:40:00,151.49,151.9,151.38,151.78,31858.0,147.0126,147.4104,146.9058,147.294,31858.0
2024-03-22 14:50:00,151.78,152.15,151.78,152.06,14706.0,147.294,147.653,147.294,147.5657,14706.0
2024-03-22 15:00:00,152.06,152.25,151.9,151.97,18170.0,147.5657,147.7501,147.4104,147.4784,18170.0
2024-03-22 15:10:00,151.93,151.94,151.63,151.67,13409.0,147.4395,147.4493,147.1484,147.1872,13409.0
2024-03-22 15:20:00,151.72,151.74,151.5,151.69,20728.0,147.2358,147.2552,147.0223,147.2066,20728.0
2024-03-22 15:30:00,151.69,151.78,151.47,151.52,20145.0,147.2066,147.294,146.9931,147.0417,20145.0
2024-03-22 15:40:00,151.47,151.6,151.26,151.38,28825.0,146.9931,147.1193,146.7894,146.9058,28825.0
2024-03-22 15:50:00,151.39,151.41,150.67,150.69,154129.0,146.9155,146.9349,146.2168,146.2362,154129.0
2024-03-25 09:30:00,151.52,151.92,151.22,151.89,66210.0,147.0417,147.4298,146.7505,147.4007,66210.0
2024-03-25 09:40:00,152.0,152.47,151.77,152.01,42856.0,147.5075,147.9636,147.2843,147.5172,42856.0
2024-03-25 09:50:00,152.09,152.37,151.95,152.05,12487.0,147.5948,147.8665,147.459,147.556,12487.0
2024-03-25 10:00:00,152.05,152.21,151.37,151.53,22802.0,147.556,147.7113,146.8961,147.0514,22802.0
2024-03-25 10:10:00,151.54,152.03,151.42,152.03,16427.0,147.0611,147.5366,146.9446,147.5366,16427.0
2024-03-25 10:20:00,152.0,152.31,152.0,152.2,6786.0,147.5075,147.8083,147.5075,147.7016,6786.0
2024-03-25 10:30:00,152.15,152.22,151.56,151.64,12583.0,147.653,147.721,147.0805,147.1581,12583.0
2024-03-25 10:40:00,151.7,151.71,151.46,151.51,29473.0,147.2163,147.2261,146.9834,147.032,29473.0
2024-03-25 10:50:00,151.46,151.56,151.24,151.39,23351.0,146.9834,147.0805,146.7699,146.9155,23351.0
2024-03-25 11:00:00,151.43,151.57,151.2,151.57,23810.0,146.9543,147.0902,146.7311,147.0902,23810.0
2024-03-25 11:10:00,151.52,151.67,151.34,151.51,12145.0,147.0417,147.1872,146.867,147.032,12145.0
2024-03-25 11:20:00,151.47,151.82,151.44,151.81,22026.0,146.9931,147.3328,146.964,147.3231,22026.0
2024-03-25 11:30:00,151.77,151.77,151.3,151.38,14246.0,147.2843,147.2843,146.8282,146.9058,14246.0
2024-03-25 11:40:00,151.38,151.43,150.93,150.94,55855.0,146.9058,146.9543,146.4691,146.4788,55855.0
2024-03-25 11:50:00,150.96,151.07,150.76,151.03,10982.0,146.4982,146.605,146.3041,146.5661,10982.0
2024-03-25 12:00:00,151.02,151.14,150.91,151.03,12016.0,146.5564,146.6729,146.4497,146.5661,12016.0
2024-03-25 12:10:00,151.03,151.04,150.43,150.43,28842.0,146.5661,146.5759,145.9839,145.9839,28842.0
2024-03-25 12:20:00,150.47,150.85,150.47,150.69,10326.0,146.0227,146.3915,146.0227,146.2362,10326.0
2024-03-25 12:30:00,150.75,150.82,150.71,150.8,7600.0,146.2944,146.3624,146.2556,146.3429,7600.0
2024-03-25 12:40:00,150.78,150.81,150.46,150.47,9580.0,146.3235,146.3527,146.013,146.0227,9580.0
2024-03-25 12:50:00,150.56,150.86,150.55,150.86,10732.0,146.11,146.4012,146.1003,146.4012,10732.0
2024-03-25 13:00:00,150.88,150.91,150.64,150.78,34730.0,146.4206,146.4497,146.1877,146.3235,34730.0
2024-03-25 13:10:00,150.75,150.96,150.72,150.77,11925.0,146.2944,146.4982,146.2653,146.3138,11925.0
2024-03-25 13:20:00,150.74,150.83,150.54,150.75,50370.0,146.2847,146.3721,146.0906,146.2944,50370.0
2024-03-25 13:30:00,150.73,150.95,150.65,150.93,13258.0,146.275,146.4885,146.1974,146.4691,13258.0
2024-03-25 13:40:00,150.92,150.98,150.64,150.73,17571.0,146.4594,146.5176,146.1877,146.275,17571.0
2024-03-25 13:50:00,150.72,150.83,150.68,150.68,11283.0,146.2653,146.3721,146.2265,146.2265,11283.0
2024-03-25 14:00:00,150.72,150.72,150.25,150.38,6696.0,146.2653,146.2653,145.8092,145.9354,6696.0
2024-03-25 14:10:00,150.36,150.59,150.3,150.47,66258.0,145.916,146.1392,145.8577,146.0227,66258.0
2024-03-25 14:20:00,150.51,150.51,150.33,150.47,10133.0,146.0615,146.0615,145.8868,146.0227,10133.0
2024-03-25 14:30:00,150.41,150.46,150.2,150.4,8317.0,145.9645,146.013,145.7607,145.9548,8317.0
2024-03-25 14:40:00,150.46,150.53,150.35,150.4,11864.0,146.013,146.0809,145.9062,145.9548,11864.0
2024-03-25 14:50:00,150.4,150.83,150.35,150.83,47007.0,145.9548,146.3721,145.9062,146.3721,47007.0
2024-03-25 15:00:00,150.83,151.16,150.8,151.09,12733.0,146.3721,146.6923,146.3429,146.6244,12733.0
2024-03-25 15:10:00,151.04,151.14,150.37,150.41,43226.0,146.5759,146.6729,145.9257,145.9645,43226.0
2024-03-25 15:20:00,150.38,150.7,150.38,150.63,56106.0,145.9354,146.2459,145.9354,146.178,56106.0
2024-03-25 15:30:00,150.63,151.2,150.61,151.19,51565.0,146.178,146.7311,146.1586,146.7214,51565.0
2024-03-25 15:40:00,151.21,151.3,150.96,151.02,52064.0,146.7408,146.8282,146.4982,146.5564,52064.0
2024-03-25 15:50:00,150.99,151.02,150.68,150.78,197391.0,146.5273,146.5564,146.2265,146.3235,197391.0
2024-03-26 09:30:00,151.67,151.67,150.15,150.29,35724.0,147.1872,147.1872,145.7122,145.848,35724.0
2024-03-26 09:40:00,150.4,151.51,150.22,151.5,75527.0,145.9548,147.032,145.7801,147.0223,75527.0
2024-03-26 09:50:00,151.53,151.61,151.1,151.1,17889.0,147.0514,147.129,146.6341,146.6341,17889.0
2024-03-26 10:00:00,151.08,151.83,150.96,151.55,20580.0,146.6147,147.3425,146.4982,147.0708,20580.0
2024-03-26 10:10:00,151.59,152.07,151.59,151.78,24647.0,147.1096,147.5754,147.1096,147.294,24647.0
2024-03-26 10:20:00,151.82,152.3,151.55,152.27,15089.0,147.3328,147.7986,147.0708,147.7695,15089.0
2024-03-26 10:30:00,152.32,152.38,151.76,151.79,31263.0,147.818,147.8762,147.2746,147.3037,31263.0
2024-03-26 10:40:00,151.81,152.08,151.81,151.88,19045.0,147.3231,147.5851,147.3231,147.391,19045.0
2024-03-26 10:50:00,151.9,151.92,151.6,151.81,50517.0,147.4104,147.4298,147.1193,147.3231,50517.0
2024-03-26 11:00:00,151.81,151.81,151.57,151.61,12349.0,147.3231,147.3231,147.0902,147.129,12349.0
2024-03-26 11:10:00,151.63,151.97,151.53,151.9,30834.0,147.1484,147.4784,147.0514,147.4104,30834.0
2024-03-26 11:20:00,151.94,152.13,151.83,152.11,37258.0,147.4493,147.6336,147.3425,147.6142,37258.0
2024-03-26 11:30:00,152.05,152.2,151.94,152.15,22242.0,147.556,147.7016,147.4493,147.653,22242.0
2024-03-26 11:40:00,152.15,152.39,152.13,152.26,13030.0,147.653,147.886,147.6336,147.7598,13030.0
2024-03-26 11:50:00,152.26,152.3,152.05,152.05,11077.0,147.7598,147.7986,147.556,147.556,11077.0
2024-03-26 12:00:00,152.04,152.15,151.95,152.05,7940.0,147.5463,147.653,147.459,147.556,7940.0
2024-03-26 12:10:00,152.05,152.07,151.95,151.95,12926.0,147.556,147.5754,147.459,147.459,12926.0
2024-03-26 12:20:00,151.98,152.12,151.98,152.02,8608.0,147.4881,147.6239,147.4881,147.5269,8608.0
2024-03-26 12:30:00,152.03,152.06,151.9,151.95,9734.0,147.5366,147.5657,147.4104,147.459,9734.0
2024-03-26 12:40:00,151.95,152.05,151.93,152.0,10704.0,147.459,147.556,147.4395,147.5075,10704.0
2024-03-26 12:50:00,151.98,152.18,151.98,152.08,13347.0,147.4881,147.6822,147.4881,147.5851,13347.0
2024-03-26 13:00:00,152.05,152.48,152.03,152.34,14571.0,147.556,147.9733,147.5366,147.8374,14571.0
2024-03-26 13:10:00,152.34,152.4,152.05,152.2,26908.0,147.8374,147.8957,147.556,147.7016,26908.0
2024-03-26 13:20:00,152.19,152.29,152.13,152.15,6992.0,147.6919,147.7889,147.6336,147.653,6992.0
2024-03-26 13:30:00,152.14,152.19,151.76,151.76,11734.0,147.6433,147.6919,147.2746,147.2746,11734.0
2024-03-26 13:40:00,151.74,151.92,151.68,151.68,7807.0,147.2552,147.4298,147.1969,147.1969,7807.0
2024-03-26 13:50:00,151.66,151.79,151.66,151.69,6082.0,147.1775,147.3037,147.1775,147.2066,6082.0
2024-03-26 14:00:00,151.69,151.7,151.46,151.46,8535.0,147.2066,147.2163,146.9834,146.9834,8535.0
2024-03-26 14:10:00,151.38,151.43,151.25,151.34,6386.0,146.9058,146.9543,146.7796,146.867,6386.0
2024-03-26 14:20:00,151.33,151.39,151.25,151.36,5118.0,146.8573,146.9155,146.7796,146.8864,5118.0
2024-03-26 14:30:00,151.4,151.51,151.4,151.47,4817.0,146.9252,147.032,146.9252,146.9931,4817.0
2024-03-26 14:40:00,151.52,151.53,151.41,151.53,6952.0,147.0417,147.0514,146.9349,147.0514,6952.0
2024-03-26 14:50:00,151.55,151.58,151.41,151.44,11359.0,147.0708,147.0999,146.9349,146.964,11359.0
2024-03-26 15:00:00,151.44,151.51,151.25,151.49,11540.0,146.964,147.032,146.7796,147.0126,11540.0
2024-03-26 15:10:00,151.48,151.92,151.48,151.77,18089.0,147.0028,147.4298,147.0028,147.2843,18089.0
2024-03-26 15:20:00,151.76,151.78,151.48,151.58,18683.0,147.2746,147.294,147.0028,147.0999,18683.0
2024-03-26 15:30:00,151.58,151.64,151.23,151.38,25590.0,147.0999,147.1581,146.7602,146.9058,25590.0
2024-03-26 15:40:00,151.36,151.52,151.2,151.25,27729.0,146.8864,147.0417,146.7311,146.7796,27729.0
2024-03-26 15:50:00,151.28,151.43,150.65,150.78,160569.0,146.8088,146.9543,146.1974,146.3235,160569.0
2024-03-27 09:30:00,151.26,152.75,151.26,152.75,27672.0,146.7894,148.2353,146.7894,148.2353,27672.0
2024-03-27 09:40:00,152.67,152.68,152.06,152.34,63856.0,148.1577,148.1674,147.5657,147.8374,63856.0
2024-03-27 09:50:00,152.23,152.67,151.68,152.65,20789.0,147.7307,148.1577,147.1969,148.1383,20789.0
2024-03-27 10:00:00,152.53,152.65,152.1,152.2,23094.0,148.0218,148.1383,147.6045,147.7016,23094.0
2024-03-27 10:10:00,152.16,152.59,152.05,152.42,69151.0,147.6628,148.08,147.556,147.9151,69151.0
2024-03-27 10:20:00,152.38,152.43,151.98,152.02,16029.0,147.8762,147.9248,147.4881,147.5269,16029.0
2024-03-27 10:30:00,152.06,152.37,152.05,152.34,16783.0,147.5657,147.8665,147.556,147.8374,16783.0
2024-03-27 10:40:00,152.43,152.62,152.37,152.5,9957.0,147.9248,148.1092,147.8665,147.9927,9957.0
2024-03-27 10:50:00,152.59,152.71,152.5,152.5,11189.0,148.08,148.1965,147.9927,147.9927,11189.0
2024-03-27 11:00:00,152.54,153.01,152.41,152.73,26659.0,148.0315,148.4876,147.9054,148.2159,26659.0
2024-03-27 11:10:00,152.72,152.86,152.4,152.56,13534.0,148.2062,148.3421,147.8957,148.0509,13534.0
2024-03-27 11:20:00,152.46,152.77,152.43,152.75,12639.0,147.9539,148.2547,147.9248,148.2353,12639.0
2024-03-27 11:30:00,152.77,153.11,152.49,152.85,64722.0,148.2547,148.5847,147.983,148.3324,64722.0
2024-03-27 11:40:00,152.85,152.93,152.52,152.54,26230.0,148.3324,148.41,148.0121,148.0315,26230.0
2024-03-27 11:50:00,152.59,152.6,152.0,152.03,75423.0,148.08,148.0897,147.5075,147.5366,75423.0
2024-03-27 12:00:00,152.04,152.14,151.85,151.89,12426.0,147.5463,147.6433,147.3619,147.4007,12426.0
2024-03-27 12:10:00,151.89,152.07,151.86,152.07,5230.0,147.4007,147.5754,147.3716,147.5754,5230.0
2024-03-27 12:20:00,152.01,152.03,151.82,152.02,10598.0,147.5172,147.5366,147.3328,147.5269,10598.0
2024-03-27 12:30:00,152.0,152.15,151.85,151.89,18035.0,147.5075,147.653,147.3619,147.4007,18035.0
2024-03-27 12:40:00,151.94,152.18,151.94,152.1,7040.0,147.4493,147.6822,147.4493,147.6045,7040.0
2024-03-27 12:50:00,152.13,152.22,152.03,152.18,7299.0,147.6336,147.721,147.5366,147.6822,7299.0
2024-03-27 13:00:00,152.15,152.5,152.06,152.11,13970.0,147.653,147.9927,147.5657,147.6142,13970.0
2024-03-27 13:10:00,152.15,152.15,151.92,151.97,12001.0,147.653,147.653,147.4298,147.4784,12001.0
2024-03-27 13:20:00,151.97,152.23,151.93,152.16,14971.0,147.4784,147.7307,147.4395,147.6628,14971.0
2024-03-27 13:30:00,152.14,152.18,151.91,151.94,18952.0,147.6433,147.6822,147.4201,147.4493,18952.0
2024-03-27 13:40:00,151.93,151.93,151.81,151.9,11654.0,147.4395,147.4395,147.3231,147.4104,11654.0
2024-03-27 13:50:00,151.91,151.99,151.87,151.97,14661.0,147.4201,147.4978,147.3813,147.4784,14661.0
2024-03-27 14:00:00,151.97,152.32,151.92,152.26,24461.0,147.4784,147.818,147.4298,147.7598,24461.0
2024-03-27 14:10:00,152.27,152.45,152.26,152.32,8958.0,147.7695,147.9442,147.7598,147.818,8958.0
2024-03-27 14:20:00,152.32,152.75,152.31,152.71,10973.0,147.818,148.2353,147.8083,148.1965,10973.0
2024-03-27 14:30:00,152.67,152.76,152.56,152.7,9637.0,148.1577,148.245,148.0509,148.1868,9637.0
2024-03-27 14:40:00,152.71,152.82,152.67,152.81,12849.0,148.1965,148.3032,148.1577,148.2935,12849.0
2024-03-27 14:50:00,152.82,153.1,152.79,152.98,16510.0,148.3032,148.575,148.2741,148.4585,16510.0
2024-03-27 15:00:00,152.99,153.02,152.68,152.8,14816.0,148.4682,148.4973,148.1674,148.2838,14816.0
2024-03-27 15:10:00,152.78,152.84,152.45,152.53,15743.0,148.2644,148.3227,147.9442,148.0218,15743.0
2024-03-27 15:20:00,152.56,152.84,152.53,152.78,23846.0,148.0509,148.3227,148.0218,148.2644,23846.0
2024-03-27 15:30:00,152.78,153.14,152.72,153.14,29389.0,148.2644,148.6138,148.2062,148.6138,29389.0
2024-03-27 15:40:00,153.14,153.86,153.1,153.84,55148.0,148.6138,149.3125,148.575,149.2931,55148.0
2024-03-27 15:50:00,153.85,154.35,153.6,154.29,150727.0,149.3028,149.788,149.0602,149.7298,150727.0
2024-03-28 09:30:00,154.84,155.71,154.02,154.56,45873.0,150.2635,151.1078,149.4678,149.9918,45873.0
2024-03-28 09:40:00,154.38,155.04,153.64,153.82,31506.0,149.8171,150.4576,149.099,149.2737,31506.0
2024-03-28 09:50:00,153.66,154.39,153.65,153.83,20932.0,149.1184,149.8268,149.1087,149.2834,20932.0
2024-03-28 10:00:00,153.97,155.2,153.85,155.07,51299.0,149.4193,150.6129,149.3028,150.4867,51299.0
2024-03-28 10:10:00,155.03,155.35,154.93,155.02,13975.0,150.4479,150.7585,150.3509,150.4382,13975.0
2024-03-28 10:20:00,155.07,155.35,155.0,155.25,15760.0,150.4867,150.7585,150.4188,150.6614,15760.0
2024-03-28 10:30:00,155.3,155.36,154.8,154.99,23551.0,150.7099,150.7682,150.2247,150.4091,23551.0
2024-03-28 10:40:00,154.94,155.41,154.92,155.4,13857.0,150.3606,150.8167,150.3412,150.807,13857.0
2024-03-28 10:50:00,155.41,155.64,155.3,155.31,8862.0,150.8167,151.0399,150.7099,150.7196,8862.0
2024-03-28 11:00:00,155.29,155.43,155.25,155.35,28469.0,150.7002,150.8361,150.6614,150.7585,28469.0
2024-03-28 11:10:00,155.34,155.62,155.32,155.61,17566.0,150.7488,151.0205,150.7294,151.0108,17566.0
2024-03-28 11:20:00,155.56,155.68,155.55,155.64,9750.0,150.9623,151.0787,150.9526,151.0399,9750.0
2024-03-28 11:30:00,155.6,155.6,155.23,155.45,10586.0,151.0011,151.0011,150.642,150.8555,10586.0
2024-03-28 11:40:00,155.48,155.48,155.23,155.34,13136.0,150.8846,150.8846,150.642,150.7488,13136.0
2024-03-28 11:50:00,155.31,155.68,155.31,155.68,6386.0,150.7196,151.0787,150.7196,151.0787,6386.0
2024-03-28 12:00:00,155.61,156.04,155.61,156.0,11872.0,151.0108,151.4281,151.0108,151.3893,11872.0
2024-03-28 12:10:00,155.94,156.0,155.7,155.9,15946.0,151.331,151.3893,151.0981,151.2922,15946.0
2024-03-28 12:20:00,155.94,156.15,155.93,156.08,9979.0,151.331,151.5348,151.3213,151.4669,9979.0
2024-03-28 12:30:00,156.08,156.41,156.02,156.41,27049.0,151.4669,151.7871,151.4087,151.7871,27049.0
2024-03-28 12:40:00,156.4,156.57,156.27,156.34,9047.0,151.7774,151.9424,151.6513,151.7192,9047.0
2024-03-28 12:50:00,156.37,156.47,156.01,156.05,7727.0,151.7483,151.8454,151.399,151.4378,7727.0
2024-03-28 13:00:00,156.02,156.08,155.86,155.93,6119.0,151.4087,151.4669,151.2534,151.3213,6119.0
2024-03-28 13:10:00,155.93,155.99,155.84,155.89,5947.0,151.3213,151.3796,151.234,151.2825,5947.0
2024-03-28 13:20:00,155.93,156.49,155.86,156.16,34725.0,151.3213,151.8648,151.2534,151.5445,34725.0
2024-03-28 13:30:00,156.14,156.27,156.02,156.2,23920.0,151.5251,151.6513,151.4087,151.5833,23920.0
2024-03-28 13:40:00,156.27,156.31,155.88,155.88,7302.0,151.6513,151.6901,151.2728,151.2728,7302.0
2024-03-28 13:50:00,155.92,155.92,155.3,155.36,19372.0,151.3116,151.3116,150.7099,150.7682,19372.0
2024-03-28 14:00:00,155.31,155.69,155.31,155.52,6383.0,150.7196,151.0884,150.7196,150.9234,6383.0
2024-03-28 14:10:00,155.61,155.96,155.5,155.96,14617.0,151.0108,151.3504,150.904,151.3504,14617.0
2024-03-28 14:20:00,155.91,156.4,155.87,156.36,20784.0,151.3019,151.7774,151.2631,151.7386,20784.0
2024-03-28 14:30:00,156.26,156.36,155.95,155.99,13166.0,151.6416,151.7386,151.3407,151.3796,13166.0
2024-03-28 14:40:00,155.95,155.95,155.4,155.48,13154.0,151.3407,151.3407,150.807,150.8846,13154.0
2024-03-28 14:50:00,155.45,156.13,155.39,156.13,24510.0,150.8555,151.5154,150.7973,151.5154,24510.0
2024-03-28 15:00:00,156.11,156.2,155.97,156.03,16096.0,151.496,151.5833,151.3601,151.4184,16096.0
2024-03-28 15:10:00,156.05,156.07,155.89,155.99,15603.0,151.4378,151.4572,151.2825,151.3796,15603.0
2024-03-28 15:20:00,155.99,156.31,155.98,156.27,17857.0,151.3796,151.6901,151.3698,151.6513,17857.0
2024-03-28 15:30:00,156.28,156.42,156.18,156.27,42722.0,151.661,151.7968,151.5639,151.6513,42722.0
2024-03-28 15:40:00,156.27,156.37,155.85,155.94,37743.0,151.6513,151.7483,151.2437,151.331,37743.0
2024-03-28 15:50:00,155.91,156.35,155.65,156.23,206870.0,151.3019,151.7289,151.0496,151.6125,206870.0
2024-04-01 09:30:00,156.23,158.99,156.23,158.93,33410.0,151.6125,154.2909,151.6125,154.2327,33410.0
2024-04-01 09:40:00,158.88,159.55,158.64,159.55,33981.0,154.1841,154.8343,153.9512,154.8343,33981.0
2024-04-01 09:50:00,159.46,159.93,159.25,159.46,62936.0,154.747,155.2031,154.5432,154.747,62936.0
2024-04-01 10:00:00,159.43,159.6,158.43,158.49,23008.0,154.7179,154.8829,153.7474,153.8057,23008.0
2024-04-01 10:10:00,158.53,158.61,157.78,157.91,21005.0,153.8445,153.9221,153.1166,153.2428,21005.0
2024-04-01 10:20:00,158.01,158.12,157.58,157.75,20541.0,153.3398,153.4466,152.9226,153.0875,20541.0
2024-04-01 10:30:00,157.88,158.24,157.77,158.02,19994.0,153.2137,153.563,153.1069,153.3496,19994.0
2024-04-01 10:40:00,157.96,157.99,157.7,157.97,12271.0,153.2913,153.3204,153.039,153.301,12271.0
2024-04-01 10:50:00,157.92,158.18,157.76,158.09,14807.0,153.2525,153.5048,153.0972,153.4175,14807.0
2024-04-01 11:00:00,158.06,158.07,157.63,158.0,13243.0,153.3884,153.3981,152.9711,153.3301,13243.0
2024-04-01 11:10:00,158.05,158.14,157.9,158.1,9444.0,153.3787,153.466,153.2331,153.4272,9444.0
2024-04-01 11:20:00,158.12,158.2,157.49,157.53,26441.0,153.4466,153.5242,152.8352,152.874,26441.0
2024-04-01 11:30:00,157.49,157.73,157.18,157.61,21304.0,152.8352,153.0681,152.5344,152.9517,21304.0
2024-04-01 11:40:00,157.61,157.81,157.41,157.5,13087.0,152.9517,153.1458,152.7576,152.8449,13087.0
2024-04-01 11:50:00,157.5,157.91,157.39,157.73,15950.0,152.8449,153.2428,152.7382,153.0681,15950.0
2024-04-01 12:00:00,157.69,157.9,157.63,157.66,13789.0,153.0293,153.2331,152.9711,153.0002,13789.0
2024-04-01 12:10:00,157.71,157.99,157.66,157.95,8485.0,153.0487,153.3204,153.0002,153.2816,8485.0
2024-04-01 12:20:00,157.95,158.13,157.88,158.12,7122.0,153.2816,153.4563,153.2137,153.4466,7122.0
2024-04-01 12:30:00,158.09,158.12,157.78,157.85,10212.0,153.4175,153.4466,153.1166,153.1846,10212.0
2024-04-01 12:40:00,157.82,157.99,157.73,157.99,6550.0,153.1555,153.3204,153.0681,153.3204,6550.0
2024-04-01 12:50:00,157.94,158.19,157.88,158.18,7938.0,153.2719,153.5145,153.2137,153.5048,7938.0
2024-04-01 13:00:00,158.15,158.17,157.83,157.87,8471.0,153.4757,153.4951,153.1652,153.204,8471.0
2024-04-01 13:10:00,157.88,157.88,157.42,157.46,17213.0,153.2137,153.2137,152.7673,152.8061,17213.0
2024-04-01 13:20:00,157.46,157.99,157.42,157.86,7616.0,152.8061,153.3204,152.7673,153.1943,7616.0
2024-04-01 13:30:00,157.75,157.84,157.52,157.82,13655.0,153.0875,153.1749,152.8643,153.1555,13655.0
2024-04-01 13:40:00,157.87,158.06,157.76,158.01,8339.0,153.204,153.3884,153.0972,153.3398,8339.0
2024-04-01 13:50:00,157.97,158.09,157.87,157.97,12573.0,153.301,153.4175,153.204,153.301,12573.0
2024-04-01 14:00:00,157.94,157.95,157.77,157.77,5521.0,153.2719,153.2816,153.1069,153.1069,5521.0
2024-04-01 14:10:00,157.76,157.92,157.65,157.92,7549.0,153.0972,153.2525,152.9905,153.2525,7549.0
2024-04-01 14:20:00,157.94,158.08,157.89,158.06,6766.0,153.2719,153.4078,153.2234,153.3884,6766.0
2024-04-01 14:30:00,158.03,158.04,157.81,157.88,9167.0,153.3593,153.369,153.1458,153.2137,9167.0
2024-04-01 14:40:00,157.89,158.04,157.67,157.67,8995.0,153.2234,153.369,153.0099,153.0099,8995.0
2024-04-01 14:50:00,157.65,157.79,157.33,157.33,12949.0,152.9905,153.1263,152.6799,152.6799,12949.0
2024-04-01 15:00:00,157.34,157.47,157.16,157.19,16156.0,152.6896,152.8158,152.515,152.5441,16156.0
2024-04-01 15:10:00,157.18,157.55,157.16,157.47,9053.0,152.5344,152.8934,152.515,152.8158,9053.0
2024-04-01 15:20:00,157.5,157.85,157.49,157.85,16156.0,152.8449,153.1846,152.8352,153.1846,16156.0
2024-04-01 15:30:00,157.91,157.94,157.54,157.7,25373.0,153.2428,153.2719,152.8837,153.039,25373.0
2024-04-01 15:40:00,157.73,157.99,157.7,157.85,28848.0,153.0681,153.3204,153.039,153.1846,28848.0
2024-04-01 15:50:00,157.84,157.84,157.33,157.36,117426.0,153.1749,153.1749,152.6799,152.7091,117426.0
2024-04-02 09:30:00,156.58,156.97,155.62,156.12,57368.0,151.9521,152.3306,151.0205,151.5057,57368.0
2024-04-02 09:40:00,156.0,156.66,155.99,156.24,19245.0,151.3893,152.0297,151.3796,151.6222,19245.0
2024-04-02 09:50:00,156.24,156.26,154.18,154.38,79041.0,151.6222,151.6416,149.623,149.8171,79041.0
2024-04-02 10:00:00,154.38,155.09,153.99,154.07,52001.0,149.8171,150.5062,149.4387,149.5163,52001.0
2024-04-02 10:10:00,154.05,154.13,153.5,153.66,56085.0,149.4969,149.5745,148.9631,149.1184,56085.0
2024-04-02 10:20:00,153.62,154.04,153.62,153.78,28871.0,149.0796,149.4872,149.0796,149.2349,28871.0
2024-04-02 10:30:00,153.81,153.99,153.28,153.31,20131.0,149.264,149.4387,148.7496,148.7788,20131.0
2024-04-02 10:40:00,153.37,153.44,153.0,153.25,20925.0,148.837,148.9049,148.4779,148.7205,20925.0
2024-04-02 10:50:00,153.24,154.12,153.17,154.09,17053.0,148.7108,149.5648,148.6429,149.5357,17053.0
2024-04-02 11:00:00,154.11,154.3,153.8,154.24,9534.0,149.5551,149.7395,149.2543,149.6813,9534.0
2024-04-02 11:10:00,154.24,154.61,154.23,154.55,22707.0,149.6813,150.0403,149.6716,149.9821,22707.0
2024-04-02 11:20:00,154.6,154.64,154.32,154.41,15513.0,150.0306,150.0695,149.7589,149.8462,15513.0
2024-04-02 11:30:00,154.43,154.45,154.14,154.32,12462.0,149.8657,149.8851,149.5842,149.7589,12462.0
2024-04-02 11:40:00,154.37,154.55,154.3,154.44,16472.0,149.8074,149.9821,149.7395,149.8754,16472.0
2024-04-02 11:50:00,154.43,154.47,154.15,154.31,11111.0,149.8657,149.9045,149.5939,149.7492,11111.0
2024-04-02 12:00:00,154.29,154.33,154.14,154.2,9627.0,149.7298,149.7686,149.5842,149.6425,9627.0
2024-04-02 12:10:00,154.2,154.34,154.18,154.34,6462.0,149.6425,149.7783,149.623,149.7783,6462.0
2024-04-02 12:20:00,154.33,154.36,153.93,154.14,7386.0,149.7686,149.7977,149.3804,149.5842,7386.0
2024-04-02 12:30:00,154.2,154.28,154.04,154.09,5961.0,149.6425,149.7201,149.4872,149.5357,5961.0
2024-04-02 12:40:00,154.08,154.08,153.92,154.01,6791.0,149.526,149.526,149.3707,149.4581,6791.0
2024-04-02 12:50:00,153.97,153.98,153.51,153.61,5911.0,149.4193,149.429,148.9728,149.0699,5911.0
2024-04-02 13:00:00,153.51,153.92,153.5,153.81,8823.0,148.9728,149.3707,148.9631,149.264,8823.0
2024-04-02 13:10:00,153.84,154.21,153.82,154.21,5874.0,149.2931,149.6522,149.2737,149.6522,5874.0
2024-04-02 13:20:00,154.26,154.37,154.1,154.11,7567.0,149.7007,149.8074,149.5454,149.5551,7567.0
2024-04-02 13:30:00,154.1,154.1,153.83,153.84,4268.0,149.5454,149.5454,149.2834,149.2931,4268.0
2024-04-02 13:40:00,153.83,154.02,153.78,154.02,10607.0,149.2834,149.4678,149.2349,149.4678,10607.0
2024-04-02 13:50:00,153.97,154.16,153.97,154.16,6428.0,149.4193,149.6036,149.4193,149.6036,6428.0
2024-04-02 14:00:00,154.16,154.25,153.97,154.2,10967.0,149.6036,149.691,149.4193,149.6425,10967.0
2024-04-02 14:10:00,154.18,154.36,153.97,153.98,10565.0,149.623,149.7977,149.4193,149.429,10565.0
2024-04-02 14:20:00,153.98,154.07,153.94,154.0,17089.0,149.429,149.5163,149.3901,149.4484,17089.0
2024-04-02 14:30:00,154.0,154.02,153.6,153.83,15545.0,149.4484,149.4678,149.0602,149.2834,15545.0
2024-04-02 14:40:00,153.79,153.9,153.6,153.68,15331.0,149.2446,149.3513,149.0602,149.1378,15331.0
2024-04-02 14:50:00,153.68,153.85,153.55,153.81,17148.0,149.1378,149.3028,149.0117,149.264,17148.0
2024-04-02 15:00:00,153.82,154.12,153.82,154.08,11067.0,149.2737,149.5648,149.2737,149.526,11067.0
2024-04-02 15:10:00,154.08,154.23,154.02,154.17,14114.0,149.526,149.6716,149.4678,149.6133,14114.0
2024-04-02 15:20:00,154.17,154.31,153.97,154.26,24665.0,149.6133,149.7492,149.4193,149.7007,24665.0
2024-04-02 15:30:00,154.28,154.62,154.22,154.42,19424.0,149.7201,150.05,149.6619,149.856,19424.0
2024-04-02 15:40:00,154.4,154.48,154.2,154.47,30511.0,149.8365,149.9142,149.6425,149.9045,30511.0
2024-04-02 15:50:00,154.44,154.94,154.29,154.9,158242.0,149.8754,150.3606,149.7298,150.3218,158242.0
2024-04-03 09:30:00,154.63,154.78,153.77,153.78,54472.0,150.0597,150.2053,149.2252,149.2349,54472.0
2024-04-03 09:40:00,153.99,155.54,153.66,155.54,22553.0,149.4387,150.9429,149.1184,150.9429,22553.0
2024-04-03 09:50:00,155.64,155.92,155.01,155.32,7731.0,151.0399,151.3116,150.4285,150.7294,7731.0
2024-04-03 10:00:00,155.38,155.99,155.31,155.44,9859.0,150.7876,151.3796,150.7196,150.8458,9859.0
2024-04-03 10:10:00,155.28,155.44,155.05,155.17,7959.0,150.6905,150.8458,150.4673,150.5838,7959.0
2024-04-03 10:20:00,155.23,155.67,155.09,155.67,9278.0,150.642,151.069,150.5062,151.069,9278.0
2024-04-03 10:30:00,155.78,155.9,155.56,155.82,14972.0,151.1758,151.2922,150.9623,151.2146,14972.0
2024-04-03 10:40:00,155.81,156.42,155.81,156.18,25354.0,151.2049,151.7968,151.2049,151.5639,25354.0
2024-04-03 10:50:00,156.19,156.47,156.18,156.32,8925.0,151.5736,151.8454,151.5639,151.6998,8925.0
2024-04-03 11:00:00,156.29,156.56,156.2,156.48,11959.0,151.6707,151.9327,151.5833,151.8551,11959.0
2024-04-03 11:10:00,156.49,156.71,156.4,156.71,11051.0,151.8648,152.0783,151.7774,152.0783,11051.0
2024-04-03 11:20:00,156.71,157.0,156.59,156.91,14714.0,152.0783,152.3597,151.9618,152.2724,14714.0
2024-04-03 11:30:00,156.91,157.04,156.82,157.03,18520.0,152.2724,152.3985,152.185,152.3888,18520.0
2024-04-03 11:40:00,156.96,157.15,156.62,156.77,32166.0,152.3209,152.5053,151.9909,152.1365,32166.0
2024-04-03 11:50:00,156.72,156.8,156.59,156.59,11960.0,152.088,152.1656,151.9618,151.9618,11960.0
2024-04-03 12:00:00,156.57,156.64,156.25,156.25,18495.0,151.9424,152.0103,151.6319,151.6319,18495.0
2024-04-03 12:10:00,156.13,156.24,155.57,155.58,14378.0,151.5154,151.6222,150.972,150.9817,14378.0
2024-04-03 12:20:00,155.51,156.01,155.48,156.0,9499.0,150.9137,151.399,150.8846,151.3893,9499.0
2024-04-03 12:30:00,156.0,156.05,155.71,155.8,7517.0,151.3893,151.4378,151.1078,151.1952,7517.0
2024-04-03 12:40:00,155.79,156.01,155.78,156.01,5212.0,151.1855,151.399,151.1758,151.399,5212.0
2024-04-03 12:50:00,156.03,156.48,155.99,156.35,6880.0,151.4184,151.8551,151.3796,151.7289,6880.0
2024-04-03 13:00:00,156.32,157.06,156.23,157.06,19657.0,151.6998,152.4179,151.6125,152.4179,19657.0
2024-04-03 13:10:00,157.0,157.22,156.95,157.17,30891.0,152.3597,152.5732,152.3112,152.5247,30891.0
2024-04-03 13:20:00,157.17,157.46,156.84,157.42,44826.0,152.5247,152.8061,152.2044,152.7673,44826.0
2024-04-03 13:30:00,157.42,157.64,157.26,157.64,30447.0,152.7673,152.9808,152.612,152.9808,30447.0
2024-04-03 13:40:00,157.64,157.77,157.4,157.7,30547.0,152.9808,153.1069,152.7479,153.039,30547.0
2024-04-03 13:50:00,157.7,157.99,157.53,157.96,40294.0,153.039,153.3204,152.874,153.2913,40294.0
2024-04-03 14:00:00,157.94,158.12,157.84,157.9,46155.0,153.2719,153.4466,153.1749,153.2331,46155.0
2024-04-03 14:10:00,157.9,157.99,157.42,157.67,28183.0,153.2331,153.3204,152.7673,153.0099,28183.0
2024-04-03 14:20:00,157.65,158.03,157.35,157.95,44374.0,152.9905,153.3593,152.6994,153.2816,44374.0
2024-04-03 14:30:00,157.97,158.13,157.87,158.09,28171.0,153.301,153.4563,153.204,153.4175,28171.0
2024-04-03 14:40:00,158.09,158.19,157.91,158.06,27137.0,153.4175,153.5145,153.2428,153.3884,27137.0
2024-04-03 14:50:00,158.05,158.24,158.0,158.04,32386.0,153.3787,153.563,153.3301,153.369,32386.0
2024-04-03 15:00:00,158.0,158.15,157.9,158.03,28469.0,153.3301,153.4757,153.2331,153.3593,28469.0
2024-04-03 15:10:00,158.02,158.22,157.68,157.68,40931.0,153.3496,153.5436,153.0196,153.0196,40931.0
2024-04-03 15:20:00,157.65,158.02,157.54,157.96,37049.0,152.9905,153.3496,152.8837,153.2913,37049.0
2024-04-03 15:30:00,157.96,158.51,157.95,158.45,43801.0,153.2913,153.8251,153.2816,153.7668,43801.0
2024-04-03 15:40:00,158.45,159.22,158.34,159.19,90573.0,153.7668,154.5141,153.6601,154.485,90573.0
2024-04-03 15:50:00,159.16,159.49,158.64,159.18,280106.0,154.4559,154.7761,153.9512,154.4753,280106.0
2024-04-04 09:30:00,161.0,161.49,159.39,160.31,124513.0,156.2415,156.717,154.6791,155.5719,124513.0
2024-04-04 09:40:00,160.31,162.43,160.31,162.43,64488.0,155.5719,157.6292,155.5719,157.6292,64488.0
2024-04-04 09:50:00,162.39,163.44,162.26,163.39,58408.0,157.5904,158.6094,157.4642,158.5608,58408.0
2024-04-04 10:00:00,163.22,164.12,163.06,163.21,55330.0,158.3959,159.2693,158.2406,158.3862,55330.0
2024-04-04 10:10:00,163.19,163.53,162.83,163.17,30869.0,158.3667,158.6967,158.0174,158.3473,30869.0
2024-04-04 10:20:00,163.17,163.17,162.1,162.24,34949.0,158.3473,158.3473,157.309,157.4448,34949.0
2024-04-04 10:30:00,162.17,162.53,162.08,162.25,31296.0,157.3769,157.7263,157.2896,157.4545,31296.0
2024-04-04 10:40:00,162.36,162.72,162.3,162.58,26104.0,157.5613,157.9106,157.5031,157.7748,26104.0
2024-04-04 10:50:00,162.56,162.57,161.69,161.94,31854.0,157.7554,157.7651,156.9111,157.1537,31854.0
2024-04-04 11:00:00,161.85,161.87,161.34,161.46,21493.0,157.0664,157.0858,156.5714,156.6879,21493.0
2024-04-04 11:10:00,161.43,161.5,160.96,161.01,49503.0,156.6588,156.7267,156.2027,156.2512,49503.0
2024-04-04 11:20:00,160.93,160.93,160.02,160.18,25730.0,156.1735,156.1735,155.2904,155.4457,25730.0
2024-04-04 11:30:00,160.18,160.54,160.18,160.39,25903.0,155.4457,155.7951,155.4457,155.6495,25903.0
2024-04-04 11:40:00,160.33,160.39,159.43,159.56,26202.0,155.5913,155.6495,154.7179,154.844,26202.0
2024-04-04 11:50:00,159.56,159.82,159.48,159.81,33546.0,154.844,155.0964,154.7664,155.0866,33546.0
2024-04-04 12:00:00,159.8,160.1,159.68,160.0,24532.0,155.0769,155.3681,154.9605,155.271,24532.0
2024-04-04 12:10:00,160.03,160.15,159.73,159.84,23202.0,155.3001,155.4166,155.009,155.1158,23202.0
2024-04-04 12:20:00,159.85,160.14,159.75,160.09,17784.0,155.1255,155.4069,155.0284,155.3584,17784.0
2024-04-04 12:30:00,160.08,160.18,159.87,159.92,19816.0,155.3487,155.4457,155.1449,155.1934,19816.0
2024-04-04 12:40:00,159.91,159.91,159.58,159.84,17945.0,155.1837,155.1837,154.8634,155.1158,17945.0
2024-04-04 12:50:00,159.84,160.23,159.75,160.21,15819.0,155.1158,155.4942,155.0284,155.4748,15819.0
2024-04-04 13:00:00,160.25,160.41,160.24,160.31,15455.0,155.5136,155.6689,155.5039,155.5719,15455.0
2024-04-04 13:10:00,160.34,160.45,159.63,159.78,26521.0,155.601,155.7077,154.912,155.0575,26521.0
2024-04-04 13:20:00,159.75,160.01,159.69,159.95,25284.0,155.0284,155.2807,154.9702,155.2225,25284.0
2024-04-04 13:30:00,160.03,160.17,159.87,160.15,25323.0,155.3001,155.436,155.1449,155.4166,25323.0
2024-04-04 13:40:00,160.15,160.36,160.1,160.27,18797.0,155.4166,155.6204,155.3681,155.5331,18797.0
2024-04-04 13:50:00,160.27,160.55,160.19,160.2,26012.0,155.5331,155.8048,155.4554,155.4651,26012.0
2024-04-04 14:00:00,160.2,160.2,159.65,159.65,37196.0,155.4651,155.4651,154.9314,154.9314,37196.0
2024-04-04 14:10:00,159.62,159.7,159.33,159.43,28111.0,154.9023,154.9799,154.6208,154.7179,28111.0
2024-04-04 14:20:00,159.36,159.66,159.27,159.31,54423.0,154.6499,154.9411,154.5626,154.6014,54423.0
2024-04-04 14:30:00,159.26,159.26,158.6,158.86,53610.0,154.5529,154.5529,153.9124,154.1647,53610.0
2024-04-04 14:40:00,158.87,159.19,158.69,159.15,27655.0,154.1744,154.485,153.9997,154.4462,27655.0
2024-04-04 14:50:00,159.17,159.43,158.99,159.02,46246.0,154.4656,154.7179,154.2909,154.32,46246.0
2024-04-04 15:00:00,159.04,159.16,158.71,159.13,63403.0,154.3394,154.4559,154.0192,154.4267,63403.0
2024-04-04 15:10:00,159.07,159.15,158.66,158.89,89832.0,154.3685,154.4462,153.9706,154.1938,89832.0
2024-04-04 15:20:00,158.93,159.11,158.7,158.83,64565.0,154.2327,154.4073,154.0095,154.1356,64565.0
2024-04-04 15:30:00,158.85,158.87,158.24,158.57,198343.0,154.155,154.1744,153.563,153.8833,198343.0
2024-04-04 15:40:00,158.57,158.6,157.95,158.35,68040.0,153.8833,153.9124,153.2816,153.6698,68040.0
2024-04-04 15:50:00,158.35,159.57,158.33,159.01,329586.0,153.6698,154.8537,153.6504,154.3103,329586.0
2024-04-05 09:30:00,159.25,159.71,158.45,159.55,30424.0,154.5432,154.9896,153.7668,154.8343,30424.0
2024-04-05 09:40:00,159.5,159.76,159.0,159.69,21537.0,154.7858,155.0381,154.3006,154.9702,21537.0
2024-04-05 09:50:00,159.69,160.79,159.62,160.66,31300.0,154.9702,156.0377,154.9023,155.9115,31300.0
2024-04-05 10:00:00,160.59,160.93,160.22,160.58,36884.0,155.8436,156.1735,155.4845,155.8339,36884.0
2024-04-05 10:10:00,160.64,161.5,160.61,161.28,30275.0,155.8921,156.7267,155.863,156.5132,30275.0
2024-04-05 10:20:00,161.29,161.32,160.73,161.0,24219.0,156.5229,156.552,155.9795,156.2415,24219.0
2024-04-05 10:30:00,160.99,161.99,160.99,161.63,29600.0,156.2318,157.2022,156.2318,156.8529,29600.0
2024-04-05 10:40:00,161.64,161.76,161.17,161.76,26547.0,156.8626,156.979,156.4065,156.979,26547.0
2024-04-05 10:50:00,161.76,161.92,161.38,161.39,52848.0,156.979,157.1343,156.6102,156.6199,52848.0
2024-04-05 11:00:00,161.27,161.27,160.75,161.05,40295.0,156.5035,156.5035,155.9989,156.29,40295.0
2024-04-05 11:10:00,161.04,161.08,158.91,158.92,107858.0,156.2803,156.3191,154.2132,154.223,107858.0
2024-04-05 11:20:00,159.08,159.49,159.04,159.4,26862.0,154.3782,154.7761,154.3394,154.6888,26862.0
2024-04-05 11:30:00,159.45,159.93,159.35,159.93,76279.0,154.7373,155.2031,154.6402,155.2031,76279.0
2024-04-05 11:40:00,159.91,160.03,159.39,159.55,98839.0,155.1837,155.3001,154.6791,154.8343,98839.0
2024-04-05 11:50:00,159.55,160.04,159.46,160.0,129751.0,154.8343,155.3098,154.747,155.271,129751.0
2024-04-05 12:00:00,160.04,160.32,159.95,160.31,15908.0,155.3098,155.5816,155.2225,155.5719,15908.0
2024-04-05 12:10:00,160.32,160.84,160.31,160.79,22375.0,155.5816,156.0862,155.5719,156.0377,22375.0
2024-04-05 12:20:00,160.77,160.77,160.26,160.46,10191.0,156.0183,156.0183,155.5233,155.7174,10191.0
2024-04-05 12:30:00,160.52,160.53,160.25,160.4,14441.0,155.7757,155.7854,155.5136,155.6592,14441.0
2024-04-05 12:40:00,160.41,160.97,160.36,160.97,21493.0,155.6689,156.2124,155.6204,156.2124,21493.0
2024-04-05 12:50:00,160.92,161.13,160.88,161.06,15038.0,156.1638,156.3676,156.125,156.2997,15038.0
2024-04-05 13:00:00,161.0,161.06,160.36,160.4,40261.0,156.2415,156.2997,155.6204,155.6592,40261.0
2024-04-05 13:10:00,160.44,160.44,159.63,159.63,43094.0,155.698,155.698,154.912,154.912,43094.0
2024-04-05 13:20:00,159.61,159.8,159.48,159.66,18479.0,154.8926,155.0769,154.7664,154.9411,18479.0
2024-04-05 13:30:00,159.71,159.9,159.65,159.8,12915.0,154.9896,155.174,154.9314,155.0769,12915.0
2024-04-05 13:40:00,159.85,159.99,159.76,159.97,12112.0,155.1255,155.2613,155.0381,155.2419,12112.0
2024-04-05 13:50:00,159.97,160.02,159.46,159.74,43343.0,155.2419,155.2904,154.747,155.0187,43343.0
2024-04-05 14:00:00,159.72,159.75,159.34,159.47,19590.0,154.9993,155.0284,154.6305,154.7567,19590.0
2024-04-05 14:10:00,159.47,159.63,159.41,159.53,36368.0,154.7567,154.912,154.6985,154.8149,36368.0
2024-04-05 14:20:00,159.53,159.89,159.47,159.51,26983.0,154.8149,155.1643,154.7567,154.7955,26983.0
2024-04-05 14:30:00,159.54,159.8,159.52,159.71,31766.0,154.8246,155.0769,154.8052,154.9896,31766.0
2024-04-05 14:40:00,159.74,159.75,159.18,159.28,73717.0,155.0187,155.0284,154.4753,154.5723,73717.0
2024-04-05 14:50:00,159.28,159.47,159.05,159.47,58474.0,154.5723,154.7567,154.3491,154.7567,58474.0
2024-04-05 15:00:00,159.48,159.73,159.42,159.63,18024.0,154.7664,155.009,154.7082,154.912,18024.0
2024-04-05 15:10:00,159.61,159.84,159.55,159.56,20253.0,154.8926,155.1158,154.8343,154.844,20253.0
2024-04-05 15:20:00,159.55,159.7,159.26,159.28,34774.0,154.8343,154.9799,154.5529,154.5723,34774.0
2024-04-05 15:30:00,159.28,159.34,158.99,159.01,37991.0,154.5723,154.6305,154.2909,154.3103,37991.0
2024-04-05 15:40:00,159.02,159.13,158.8,158.94,61947.0,154.32,154.4267,154.1065,154.2424,61947.0
2024-04-05 15:50:00,158.97,159.85,158.73,159.58,180807.0,154.2715,155.1255,154.0386,154.8634,180807.0
2024-04-08 09:30:00,157.84,159.52,157.57,158.37,71497.0,153.7515,155.3879,153.4884,154.2677,71497.0
2024-04-08 09:40:00,158.18,158.2,157.14,157.44,64136.0,154.0826,154.1021,153.0696,153.3618,64136.0
2024-04-08 09:50:00,157.41,157.53,156.65,156.65,50216.0,153.3326,153.4495,152.5923,152.5923,50216.0
2024-04-08 10:00:00,156.67,156.9,156.22,156.63,72738.0,152.6118,152.8358,152.1734,152.5728,72738.0
2024-04-08 10:10:00,156.66,157.09,156.5,156.71,48011.0,152.602,153.0209,152.4462,152.6507,48011.0
2024-04-08 10:20:00,156.74,157.28,156.74,156.95,64765.0,152.6799,153.206,152.6799,152.8845,64765.0
2024-04-08 10:30:00,156.96,157.41,156.86,157.27,30941.0,152.8942,153.3326,152.7968,153.1962,30941.0
2024-04-08 10:40:00,157.31,157.67,157.3,157.43,31010.0,153.2352,153.5859,153.2254,153.3521,31010.0
2024-04-08 10:50:00,157.49,157.59,157.2,157.5,32280.0,153.4105,153.5079,153.128,153.4203,32280.0
2024-04-08 11:00:00,157.55,157.71,157.27,157.39,18968.0,153.469,153.6248,153.1962,153.3131,18968.0
2024-04-08 11:10:00,157.43,157.43,157.04,157.08,22331.0,153.3521,153.3521,152.9722,153.0111,22331.0
2024-04-08 11:20:00,157.12,157.28,156.86,156.9,16751.0,153.0501,153.206,152.7968,152.8358,16751.0
2024-04-08 11:30:00,156.92,157.0,156.45,156.78,52598.0,152.8553,152.9332,152.3975,152.7189,52598.0
2024-04-08 11:40:00,156.8,156.98,156.53,156.98,31231.0,152.7384,152.9137,152.4754,152.9137,31231.0
2024-04-08 11:50:00,156.95,156.97,156.68,156.7,24647.0,152.8845,152.904,152.6215,152.641,24647.0
2024-04-08 12:00:00,156.72,157.03,156.71,156.9,12670.0,152.6605,152.9624,152.6507,152.8358,12670.0
2024-04-08 12:10:00,156.93,157.13,156.88,157.1,39995.0,152.865,153.0598,152.8163,153.0306,39995.0
2024-04-08 12:20:00,157.1,157.38,157.1,157.17,14534.0,153.0306,153.3034,153.0306,153.0988,14534.0
2024-04-08 12:30:00,157.15,157.3,157.02,157.3,28941.0,153.0793,153.2254,152.9527,153.2254,28941.0
2024-04-08 12:40:00,157.33,157.42,157.27,157.38,10773.0,153.2547,153.3423,153.1962,153.3034,10773.0
2024-04-08 12:50:00,157.35,157.53,157.33,157.44,16737.0,153.2741,153.4495,153.2547,153.3618,16737.0
2024-04-08 13:00:00,157.4,157.41,156.78,156.78,36864.0,153.3228,153.3326,152.7189,152.7189,36864.0
2024-04-08 13:10:00,156.8,156.86,156.53,156.55,15981.0,152.7384,152.7968,152.4754,152.4949,15981.0
2024-04-08 13:20:00,156.52,156.62,156.35,156.45,28320.0,152.4656,152.5631,152.3,152.3975,28320.0
2024-04-08 13:30:00,156.46,156.51,156.32,156.41,21566.0,152.4072,152.4559,152.2708,152.3585,21566.0
2024-04-08 13:40:00,156.45,156.66,156.42,156.66,15447.0,152.3975,152.602,152.3682,152.602,15447.0
2024-04-08 13:50:00,156.66,156.98,156.63,156.86,24367.0,152.602,152.9137,152.5728,152.7968,24367.0
2024-04-08 14:00:00,156.86,156.89,156.67,156.8,23676.0,152.7968,152.8261,152.6118,152.7384,23676.0
2024-04-08 14:10:00,156.8,156.97,156.8,156.95,7995.0,152.7384,152.904,152.7384,152.8845,7995.0
2024-04-08 14:20:00,156.91,156.97,156.77,156.84,14033.0,152.8455,152.904,152.7092,152.7774,14033.0
2024-04-08 14:30:00,156.82,156.87,156.6,156.7,15238.0,152.7579,152.8066,152.5436,152.641,15238.0
2024-04-08 14:40:00,156.71,156.72,156.34,156.35,15311.0,152.6507,152.6605,152.2903,152.3,15311.0
2024-04-08 14:50:00,156.35,156.35,156.1,156.31,37819.0,152.3,152.3,152.0565,152.2611,37819.0
2024-04-08 15:00:00,156.33,156.41,156.24,156.4,20508.0,152.2806,152.3585,152.1929,152.3488,20508.0
2024-04-08 15:10:00,156.38,156.43,156.19,156.41,20614.0,152.3293,152.378,152.1442,152.3585,20614.0
2024-04-08 15:20:00,156.41,156.43,156.12,156.12,20195.0,152.3585,152.378,152.076,152.076,20195.0
2024-04-08 15:30:00,156.14,156.18,155.97,156.11,54406.0,152.0955,152.1345,151.9299,152.0663,54406.0
2024-04-08 15:40:00,156.12,156.77,156.07,156.77,67638.0,152.076,152.7092,152.0273,152.7092,67638.0
2024-04-08 15:50:00,156.74,157.26,156.56,156.75,383143.0,152.6799,153.1865,152.5046,152.6897,383143.0
2024-04-09 09:30:00,156.33,156.6,155.71,156.14,36390.0,152.2806,152.5436,151.6766,152.0955,36390.0
2024-04-09 09:40:00,155.92,156.05,154.5,154.71,34193.0,151.8812,152.0078,150.498,150.7025,34193.0
2024-04-09 09:50:00,154.66,154.69,153.72,154.28,45685.0,150.6538,150.683,149.7382,150.2837,45685.0
2024-04-09 10:00:00,154.28,154.47,154.01,154.24,39898.0,150.2837,150.4687,150.0207,150.2447,39898.0
2024-04-09 10:10:00,154.24,154.73,154.05,154.17,85374.0,150.2447,150.722,150.0596,150.1765,85374.0
2024-04-09 10:20:00,154.21,154.5,153.93,154.43,49258.0,150.2155,150.498,149.9427,150.4298,49258.0
2024-04-09 10:30:00,154.42,154.46,153.63,153.69,41983.0,150.42,150.459,149.6505,149.709,41983.0
2024-04-09 10:40:00,153.69,153.77,151.48,151.88,144348.0,149.709,149.7869,147.5562,147.9458,144348.0
2024-04-09 10:50:00,151.91,153.5,151.87,153.44,35218.0,147.9751,149.5239,147.9361,149.4654,35218.0
2024-04-09 11:00:00,153.44,154.03,153.43,153.95,30879.0,149.4654,150.0401,149.4557,149.9622,30879.0
2024-04-09 11:10:00,154.03,154.31,153.57,154.27,27560.0,150.0401,150.3129,149.5921,150.2739,27560.0
2024-04-09 11:20:00,154.26,154.85,154.16,154.42,29548.0,150.2642,150.8389,150.1668,150.42,29548.0
2024-04-09 11:30:00,154.35,154.46,154.04,154.46,9752.0,150.3519,150.459,150.0499,150.459,9752.0
2024-04-09 11:40:00,154.43,154.67,154.39,154.59,10902.0,150.4298,150.6636,150.3908,150.5856,10902.0
2024-04-09 11:50:00,154.67,154.99,154.64,154.95,10824.0,150.6636,150.9753,150.6343,150.9363,10824.0
2024-04-09 12:00:00,154.99,155.0,154.59,154.72,11555.0,150.9753,150.985,150.5856,150.7123,11555.0
2024-04-09 12:10:00,154.76,155.02,154.68,154.93,13054.0,150.7512,151.0045,150.6733,150.9168,13054.0
2024-04-09 12:20:00,155.02,155.11,154.89,154.97,25805.0,151.0045,151.0922,150.8779,150.9558,25805.0
2024-04-09 12:30:00,155.02,155.08,154.47,154.55,19497.0,151.0045,151.0629,150.4687,150.5467,19497.0
2024-04-09 12:40:00,154.55,154.63,154.24,154.25,25686.0,150.5467,150.6246,150.2447,150.2544,25686.0
2024-04-09 12:50:00,154.27,154.39,154.13,154.18,20216.0,150.2739,150.3908,150.1376,150.1863,20216.0
2024-04-09 13:00:00,154.19,154.2,153.91,153.97,22006.0,150.196,150.2057,149.9233,149.9817,22006.0
2024-04-09 13:10:00,153.98,154.39,153.98,154.29,34069.0,149.9914,150.3908,149.9914,150.2934,34069.0
2024-04-09 13:20:00,154.3,154.57,154.15,154.15,16349.0,150.3031,150.5662,150.157,150.157,16349.0
2024-04-09 13:30:00,154.2,154.26,153.94,154.21,24086.0,150.2057,150.2642,149.9525,150.2155,24086.0
2024-04-09 13:40:00,154.25,154.53,154.17,154.51,11378.0,150.2544,150.5272,150.1765,150.5077,11378.0
2024-04-09 13:50:00,154.48,154.57,154.38,154.38,9522.0,150.4785,150.5662,150.3811,150.3811,9522.0
2024-04-09 14:00:00,154.36,154.36,153.91,153.97,16164.0,150.3616,150.3616,149.9233,149.9817,16164.0
2024-04-09 14:10:00,153.98,154.02,153.77,153.87,18991.0,149.9914,150.0304,149.7869,149.8843,18991.0
2024-04-09 14:20:00,153.86,153.92,153.7,153.76,17075.0,149.8745,149.933,149.7187,149.7771,17075.0
2024-04-09 14:30:00,153.78,153.8,153.45,153.5,28685.0,149.7966,149.8161,149.4752,149.5239,28685.0
2024-04-09 14:40:00,153.49,153.52,153.34,153.47,28487.0,149.5141,149.5434,149.368,149.4946,28487.0
2024-04-09 14:50:00,153.46,153.46,153.14,153.36,28188.0,149.4849,149.4849,149.1732,149.3875,28188.0
2024-04-09 15:00:00,153.36,153.56,152.99,153.35,50291.0,149.3875,149.5823,149.0271,149.3778,50291.0
2024-04-09 15:10:00,153.35,153.76,153.18,153.48,48689.0,149.3778,149.7771,149.2122,149.5044,48689.0
2024-04-09 15:20:00,153.47,153.68,153.42,153.61,36591.0,149.4946,149.6992,149.4459,149.631,36591.0
2024-04-09 15:30:00,153.6,153.76,153.55,153.71,48387.0,149.6213,149.7771,149.5726,149.7284,48387.0
2024-04-09 15:40:00,153.71,153.83,153.41,153.79,74124.0,149.7284,149.8453,149.4362,149.8064,74124.0
2024-04-09 15:50:00,153.8,153.8,153.35,153.38,271829.0,149.8161,149.8161,149.3778,149.407,271829.0
2024-04-10 09:30:00,151.53,151.81,150.51,150.88,66570.0,147.6049,147.8776,146.6113,146.9717,66570.0
2024-04-10 09:40:00,150.99,151.82,150.59,151.11,50746.0,147.0789,147.8874,146.6892,147.1958,50746.0
2024-04-10 09:50:00,151.11,152.16,150.9,152.15,67220.0,147.1958,148.2186,146.9912,148.2088,67220.0
2024-04-10 10:00:00,152.19,152.57,151.92,152.32,54312.0,148.2478,148.618,147.9848,148.3744,54312.0
2024-04-10 10:10:00,152.25,152.68,151.95,152.68,65022.0,148.3063,148.7251,148.014,148.7251,65022.0
2024-04-10 10:20:00,152.58,152.96,152.44,152.44,30656.0,148.6277,148.9979,148.4913,148.4913,30656.0
2024-04-10 10:30:00,152.44,152.67,152.24,152.48,31494.0,148.4913,148.7154,148.2965,148.5303,31494.0
2024-04-10 10:40:00,152.47,152.59,152.39,152.53,23853.0,148.5206,148.6374,148.4426,148.579,23853.0
2024-04-10 10:50:00,152.53,153.37,152.37,153.34,30778.0,148.579,149.3972,148.4231,149.368,30778.0
2024-04-10 11:00:00,153.37,153.45,152.51,152.77,40059.0,149.3972,149.4752,148.5595,148.8128,40059.0
2024-04-10 11:10:00,152.78,152.88,152.57,152.73,32896.0,148.8225,148.9199,148.618,148.7738,32896.0
2024-04-10 11:20:00,152.8,152.9,152.6,152.88,17484.0,148.842,148.9394,148.6472,148.9199,17484.0
2024-04-10 11:30:00,152.9,153.04,152.63,152.97,17020.0,148.9394,149.0758,148.6764,149.0076,17020.0
2024-04-10 11:40:00,152.9,152.94,152.72,152.85,9973.0,148.9394,148.9784,148.7641,148.8907,9973.0
2024-04-10 11:50:00,152.86,152.86,152.33,152.33,22624.0,148.9004,148.9004,148.3842,148.3842,22624.0
2024-04-10 12:00:00,152.36,152.36,151.98,152.13,16400.0,148.4134,148.4134,148.0432,148.1894,16400.0
2024-04-10 12:10:00,152.18,152.36,152.09,152.25,10851.0,148.2381,148.4134,148.1504,148.3063,10851.0
2024-04-10 12:20:00,152.24,152.46,152.16,152.35,14002.0,148.2965,148.5108,148.2186,148.4037,14002.0
2024-04-10 12:30:00,152.42,153.0,152.42,152.91,16491.0,148.4718,149.0368,148.4718,148.9492,16491.0
2024-04-10 12:40:00,152.93,153.04,152.9,152.97,5647.0,148.9686,149.0758,148.9394,149.0076,5647.0
2024-04-10 12:50:00,152.96,153.05,152.9,152.93,9651.0,148.9979,149.0855,148.9394,148.9686,9651.0
2024-04-10 13:00:00,152.91,152.93,152.47,152.61,11056.0,148.9492,148.9686,148.5206,148.6569,11056.0
2024-04-10 13:10:00,152.56,152.69,152.49,152.62,11359.0,148.6082,148.7349,148.54,148.6667,11359.0
2024-04-10 13:20:00,152.73,153.39,152.62,153.21,18134.0,148.7738,149.4167,148.6667,149.2414,18134.0
2024-04-10 13:30:00,153.19,153.36,152.91,153.04,11586.0,149.2219,149.3875,148.9492,149.0758,11586.0
2024-04-10 13:40:00,153.06,153.26,152.93,153.26,11030.0,149.0953,149.2901,148.9686,149.2901,11030.0
2024-04-10 13:50:00,153.32,153.58,153.16,153.5,22224.0,149.3485,149.6018,149.1927,149.5239,22224.0
2024-04-10 14:00:00,153.57,153.95,153.47,153.79,8453.0,149.5921,149.9622,149.4946,149.8064,8453.0
2024-04-10 14:10:00,153.79,153.85,153.64,153.77,13337.0,149.8064,149.8648,149.6602,149.7869,13337.0
2024-04-10 14:20:00,153.8,153.91,153.54,153.79,13607.0,149.8161,149.9233,149.5628,149.8064,13607.0
2024-04-10 14:30:00,153.82,154.05,153.76,153.85,15473.0,149.8356,150.0596,149.7771,149.8648,15473.0
2024-04-10 14:40:00,153.89,153.9,153.52,153.64,13897.0,149.9038,149.9135,149.5434,149.6602,13897.0
2024-04-10 14:50:00,153.62,153.65,153.28,153.62,21031.0,149.6408,149.67,149.3096,149.6408,21031.0
2024-04-10 15:00:00,153.6,153.99,153.57,153.99,23456.0,149.6213,150.0012,149.5921,150.0012,23456.0
2024-04-10 15:10:00,154.02,154.1,153.72,154.03,37678.0,150.0304,150.1083,149.7382,150.0401,37678.0
2024-04-10 15:20:00,154.06,154.41,153.99,154.33,25197.0,150.0694,150.4103,150.0012,150.3324,25197.0
2024-04-10 15:30:00,154.37,154.37,154.01,154.23,36132.0,150.3713,150.3713,150.0207,150.235,36132.0
2024-04-10 15:40:00,154.23,154.7,154.23,154.68,53158.0,150.235,150.6928,150.235,150.6733,53158.0
2024-04-10 15:50:00,154.69,154.9,154.55,154.63,145150.0,150.683,150.8876,150.5467,150.6246,145150.0
2024-04-11 09:30:00,155.28,155.96,154.08,154.5,48339.0,151.2578,151.9201,150.0888,150.498,48339.0
2024-04-11 09:40:00,154.5,155.25,154.38,154.96,16929.0,150.498,151.2285,150.3811,150.9461,16929.0
2024-04-11 09:50:00,154.91,155.14,153.94,153.95,19915.0,150.8973,151.1214,149.9525,149.9622,19915.0
2024-04-11 10:00:00,153.97,154.5,153.68,154.13,15784.0,149.9817,150.498,149.6992,150.1376,15784.0
2024-04-11 10:10:00,154.08,154.31,153.88,153.88,33842.0,150.0888,150.3129,149.894,149.894,33842.0
2024-04-11 10:20:00,153.95,154.08,153.34,153.39,20888.0,149.9622,150.0888,149.368,149.4167,20888.0
2024-04-11 10:30:00,153.28,153.44,152.67,152.67,29532.0,149.3096,149.4654,148.7154,148.7154,29532.0
2024-04-11 10:40:00,152.62,153.18,152.62,153.16,21314.0,148.6667,149.2122,148.6667,149.1927,21314.0
2024-04-11 10:50:00,153.16,153.19,152.8,152.98,11817.0,149.1927,149.2219,148.842,149.0173,11817.0
2024-04-11 11:00:00,152.94,153.13,152.79,153.13,10743.0,148.9784,149.1635,148.8323,149.1635,10743.0
2024-04-11 11:10:00,153.06,153.75,153.05,153.68,11006.0,149.0953,149.7674,149.0855,149.6992,11006.0
2024-04-11 11:20:00,153.69,153.87,153.55,153.59,19080.0,149.709,149.8843,149.5726,149.6115,19080.0
2024-04-11 11:30:00,153.56,154.28,153.56,154.14,14542.0,149.5823,150.2837,149.5823,150.1473,14542.0
2024-04-11 11:40:00,154.14,154.63,154.14,154.54,12634.0,150.1473,150.6246,150.1473,150.5369,12634.0
2024-04-11 11:50:00,154.54,154.62,154.34,154.34,12310.0,150.5369,150.6149,150.3421,150.3421,12310.0
2024-04-11 12:00:00,154.3,154.47,154.27,154.31,9038.0,150.3031,150.4687,150.2739,150.3129,9038.0
2024-04-11 12:10:00,154.34,154.83,154.28,154.72,12483.0,150.3421,150.8194,150.2837,150.7123,12483.0
2024-04-11 12:20:00,154.72,154.82,154.62,154.67,25701.0,150.7123,150.8097,150.6149,150.6636,25701.0
2024-04-11 12:30:00,154.67,155.07,154.64,154.98,13386.0,150.6636,151.0532,150.6343,150.9655,13386.0
2024-04-11 12:40:00,155.02,155.4,155.02,155.38,27511.0,151.0045,151.3747,151.0045,151.3552,27511.0
2024-04-11 12:50:00,155.42,155.46,155.08,155.19,28553.0,151.3941,151.4331,151.0629,151.1701,28553.0
2024-04-11 13:00:00,155.17,155.69,154.99,155.59,9595.0,151.1506,151.6571,150.9753,151.5597,9595.0
2024-04-11 13:10:00,155.64,155.95,155.64,155.95,21069.0,151.6084,151.9104,151.6084,151.9104,21069.0
2024-04-11 13:20:00,155.95,156.0,155.72,155.89,28090.0,151.9104,151.9591,151.6864,151.852,28090.0
2024-04-11 13:30:00,155.94,155.97,155.8,155.81,8237.0,151.9007,151.9299,151.7643,151.774,8237.0
2024-04-11 13:40:00,155.81,156.14,155.79,155.93,22099.0,151.774,152.0955,151.7546,151.8909,22099.0
2024-04-11 13:50:00,155.95,156.12,155.88,156.08,5987.0,151.9104,152.076,151.8422,152.037,5987.0
2024-04-11 14:00:00,156.02,156.16,155.96,156.02,8827.0,151.9786,152.115,151.9201,151.9786,8827.0
2024-04-11 14:10:00,156.05,156.25,155.92,156.16,17991.0,152.0078,152.2026,151.8812,152.115,17991.0
2024-04-11 14:20:00,156.12,156.14,155.75,155.83,47173.0,152.076,152.0955,151.7156,151.7935,47173.0
2024-04-11 14:30:00,155.81,156.0,155.77,155.83,13966.0,151.774,151.9591,151.7351,151.7935,13966.0
2024-04-11 14:40:00,155.8,155.86,155.59,155.71,8596.0,151.7643,151.8227,151.5597,151.6766,8596.0
2024-04-11 14:50:00,155.7,155.75,155.61,155.68,18188.0,151.6669,151.7156,151.5792,151.6474,18188.0
2024-04-11 15:00:00,155.71,156.02,155.71,155.93,13007.0,151.6766,151.9786,151.6766,151.8909,13007.0
2024-04-11 15:10:00,155.95,155.99,155.68,155.7,16960.0,151.9104,151.9494,151.6474,151.6669,16960.0
2024-04-11 15:20:00,155.67,155.78,155.42,155.51,15298.0,151.6377,151.7448,151.3941,151.4818,15298.0
2024-04-11 15:30:00,155.49,155.56,155.2,155.33,22085.0,151.4623,151.5305,151.1798,151.3065,22085.0
2024-04-11 15:40:00,155.39,155.53,155.16,155.4,46051.0,151.3649,151.5013,151.1409,151.3747,46051.0
2024-04-11 15:50:00,155.38,155.38,154.3,154.35,172842.0,151.3552,151.3552,150.3031,150.3519,172842.0
2024-04-12 09:30:00,153.62,153.82,153.06,153.65,37359.0,149.6408,149.8356,149.0953,149.67,37359.0
2024-04-12 09:40:00,153.53,153.53,152.63,152.84,52350.0,149.5531,149.5531,148.6764,148.881,52350.0
2024-04-12 09:50:00,152.7,152.7,151.97,152.29,30837.0,148.7446,148.7446,148.0335,148.3452,30837.0
2024-04-12 10:00:00,152.25,152.25,151.66,151.67,48938.0,148.3063,148.3063,147.7315,147.7413,48938.0
2024-04-12 10:10:00,151.59,151.67,150.92,151.24,56178.0,147.6633,147.7413,147.0107,147.3224,56178.0
2024-04-12 10:20:00,151.15,151.31,150.51,150.69,42355.0,147.2347,147.3906,146.6113,146.7867,42355.0
2024-04-12 10:30:00,150.57,150.87,150.06,150.06,22606.0,146.6698,146.962,146.173,146.173,22606.0
2024-04-12 10:40:00,150.06,150.06,149.67,149.84,38121.0,146.173,146.173,145.7931,145.9587,38121.0
2024-04-12 10:50:00,149.84,150.15,149.84,150.0,52624.0,145.9587,146.2606,145.9587,146.1145,52624.0
2024-04-12 11:00:00,150.06,150.46,150.01,150.15,34050.0,146.173,146.5626,146.1243,146.2606,34050.0
2024-04-12 11:10:00,150.18,150.21,149.96,150.14,28977.0,146.2899,146.3191,146.0756,146.2509,28977.0
2024-04-12 11:20:00,150.12,150.25,149.58,149.59,45687.0,146.2314,146.3581,145.7054,145.7152,45687.0
2024-04-12 11:30:00,149.56,149.56,149.03,149.34,19220.0,145.6859,145.6859,145.1697,145.4716,19220.0
2024-04-12 11:40:00,149.39,150.2,149.37,150.17,45795.0,145.5203,146.3094,145.5009,146.2801,45795.0
2024-04-12 11:50:00,150.2,150.24,149.83,150.04,27199.0,146.3094,146.3483,145.9489,146.1535,27199.0
2024-04-12 12:00:00,150.04,150.05,149.78,149.92,21837.0,146.1535,146.1632,145.9002,146.0366,21837.0
2024-04-12 12:10:00,149.93,150.19,149.71,149.72,16901.0,146.0463,146.2996,145.832,145.8418,16901.0
2024-04-12 12:20:00,149.71,149.73,149.23,149.36,19633.0,145.832,145.8515,145.3645,145.4911,19633.0
2024-04-12 12:30:00,149.39,149.39,149.06,149.2,20122.0,145.5203,145.5203,145.1989,145.3353,20122.0
2024-04-12 12:40:00,149.21,149.46,149.14,149.19,11742.0,145.345,145.5885,145.2768,145.3255,11742.0
2024-04-12 12:50:00,149.18,149.34,149.14,149.31,17713.0,145.3158,145.4716,145.2768,145.4424,17713.0
2024-04-12 13:00:00,149.28,149.35,149.08,149.16,17668.0,145.4132,145.4814,145.2184,145.2963,17668.0
2024-04-12 13:10:00,149.27,149.78,149.27,149.67,12110.0,145.4034,145.9002,145.4034,145.7931,12110.0
2024-04-12 13:20:00,149.58,149.61,149.07,149.19,28334.0,145.7054,145.7346,145.2086,145.3255,28334.0
2024-04-12 13:30:00,149.17,149.17,149.03,149.15,6161.0,145.306,145.306,145.1697,145.2866,6161.0
2024-04-12 13:40:00,149.17,149.19,148.76,148.94,51585.0,145.306,145.3255,144.9067,145.082,51585.0
2024-04-12 13:50:00,148.93,149.05,148.74,148.75,17335.0,145.0722,145.1891,144.8872,144.8969,17335.0
2024-04-12 14:00:00,148.73,148.85,148.39,148.85,19098.0,144.8774,144.9943,144.5462,144.9943,19098.0
2024-04-12 14:10:00,148.81,149.35,148.78,149.24,23422.0,144.9554,145.4814,144.9261,145.3742,23422.0
2024-04-12 14:20:00,149.25,149.33,149.0,149.29,12150.0,145.384,145.4619,145.1404,145.4229,12150.0
2024-04-12 14:30:00,149.3,149.3,148.61,148.67,17699.0,145.4327,145.4327,144.7605,144.819,17699.0
2024-04-12 14:40:00,148.66,149.03,148.51,148.91,15373.0,144.8092,145.1697,144.6631,145.0528,15373.0
2024-04-12 14:50:00,148.96,148.96,148.72,148.8,14077.0,145.1015,145.1015,144.8677,144.9456,14077.0
2024-04-12 15:00:00,148.79,148.8,148.45,148.53,27992.0,144.9359,144.9456,144.6047,144.6826,27992.0
2024-04-12 15:10:00,148.53,148.54,148.23,148.37,58672.0,144.6826,144.6924,144.3904,144.5268,58672.0
2024-04-12 15:20:00,148.35,148.5,148.08,148.1,81178.0,144.5073,144.6534,144.2443,144.2637,81178.0
2024-04-12 15:30:00,148.1,148.27,147.79,147.81,47379.0,144.2637,144.4293,143.9618,143.9813,47379.0
2024-04-12 15:40:00,147.81,148.1,147.56,147.92,84703.0,143.9813,144.2637,143.7377,144.0884,84703.0
2024-04-12 15:50:00,147.93,148.01,147.46,147.8,215387.0,144.0982,144.1761,143.6403,143.9715,215387.0
2024-04-15 09:30:00,149.39,150.4,148.83,148.83,62665.0,145.5203,146.5042,144.9748,144.9748,62665.0
2024-04-15 09:40:00,148.94,149.11,147.96,148.14,15189.0,145.082,145.2476,144.1274,144.3027,15189.0
2024-04-15 09:50:00,148.19,148.27,147.55,147.66,14080.0,144.3514,144.4293,143.728,143.8351,14080.0
2024-04-15 10:00:00,147.78,147.83,147.07,147.13,23723.0,143.952,144.0007,143.2604,143.3189,23723.0
2024-04-15 10:10:00,147.09,147.36,146.52,147.17,18301.0,143.2799,143.5429,142.7247,143.3578,18301.0
2024-04-15 10:20:00,147.27,147.33,146.52,146.53,17201.0,143.4552,143.5137,142.7247,142.7344,17201.0
2024-04-15 10:30:00,146.5,146.9,146.42,146.61,31113.0,142.7052,143.0948,142.6273,142.8123,31113.0
2024-04-15 10:40:00,146.53,146.53,146.16,146.42,21280.0,142.7344,142.7344,142.374,142.6273,21280.0
2024-04-15 10:50:00,146.45,146.54,146.17,146.18,16850.0,142.6565,142.7442,142.3837,142.3935,16850.0
2024-04-15 11:00:00,146.19,146.44,146.12,146.24,14243.0,142.4032,142.6467,142.335,142.4519,14243.0
2024-04-15 11:10:00,146.22,146.53,146.22,146.39,51605.0,142.4324,142.7344,142.4324,142.598,51605.0
2024-04-15 11:20:00,146.4,146.87,146.35,146.59,30556.0,142.6078,143.0656,142.5591,142.7929,30556.0
2024-04-15 11:30:00,146.75,147.6,146.75,147.51,21350.0,142.9487,143.7767,142.9487,143.689,21350.0
2024-04-15 11:40:00,147.51,147.67,147.46,147.61,10925.0,143.689,143.8449,143.6403,143.7864,10925.0
2024-04-15 11:50:00,147.56,147.7,147.48,147.56,12900.0,143.7377,143.8741,143.6598,143.7377,12900.0
2024-04-15 12:00:00,147.49,147.55,147.36,147.39,13375.0,143.6695,143.728,143.5429,143.5721,13375.0
2024-04-15 12:10:00,147.41,147.41,146.94,146.94,9718.0,143.5916,143.5916,143.1338,143.1338,9718.0
2024-04-15 12:20:00,146.92,146.94,146.58,146.65,11679.0,143.1143,143.1338,142.7831,142.8513,11679.0
2024-04-15 12:30:00,146.6,147.07,146.52,147.06,8006.0,142.8026,143.2604,142.7247,143.2507,8006.0
2024-04-15 12:40:00,147.08,147.18,146.69,146.69,12303.0,143.2702,143.3676,142.8903,142.8903,12303.0
2024-04-15 12:50:00,146.69,146.71,146.45,146.47,21749.0,142.8903,142.9098,142.6565,142.676,21749.0
2024-04-15 13:00:00,146.47,147.08,146.37,147.04,14722.0,142.676,143.2702,142.5786,143.2312,14722.0
2024-04-15 13:10:00,146.99,146.99,146.53,146.69,18723.0,143.1825,143.1825,142.7344,142.8903,18723.0
2024-04-15 13:20:00,146.71,146.71,146.26,146.26,20130.0,142.9098,142.9098,142.4714,142.4714,20130.0
2024-04-15 13:30:00,146.23,146.52,146.08,146.42,16220.0,142.4422,142.7247,142.2961,142.6273,16220.0
2024-04-15 13:40:00,146.42,146.63,146.33,146.33,9744.0,142.6273,142.8318,142.5396,142.5396,9744.0
2024-04-15 13:50:00,146.41,146.6,146.3,146.48,10836.0,142.6175,142.8026,142.5104,142.6857,10836.0
2024-04-15 14:00:00,146.43,146.46,146.09,146.09,7252.0,142.637,142.6662,142.3058,142.3058,7252.0
2024-04-15 14:10:00,146.11,146.3,146.03,146.14,15114.0,142.3253,142.5104,142.2474,142.3545,15114.0
2024-04-15 14:20:00,146.13,146.13,145.63,145.89,18128.0,142.3448,142.3448,141.8577,142.111,18128.0
2024-04-15 14:30:00,145.82,146.16,145.67,145.98,9985.0,142.0428,142.374,141.8967,142.1987,9985.0
2024-04-15 14:40:00,146.02,146.12,145.62,145.63,12426.0,142.2376,142.335,141.848,141.8577,12426.0
2024-04-15 14:50:00,145.64,145.76,145.35,145.66,14721.0,141.8675,141.9844,141.585,141.887,14721.0
2024-04-15 15:00:00,145.61,145.61,145.27,145.36,23129.0,141.8382,141.8382,141.5071,141.5947,23129.0
2024-04-15 15:10:00,145.36,145.4,145.01,145.02,44874.0,141.5947,141.6337,141.2538,141.2635,44874.0
2024-04-15 15:20:00,145.03,145.25,145.01,145.17,44449.0,141.2733,141.4876,141.2538,141.4096,44449.0
2024-04-15 15:30:00,145.17,145.78,145.16,145.41,61586.0,141.4096,142.0038,141.3999,141.6434,61586.0
2024-04-15 15:40:00,145.35,145.36,144.73,144.94,84472.0,141.585,141.5947,140.981,141.1856,84472.0
2024-04-15 15:50:00,144.91,145.16,144.49,144.72,266789.0,141.1564,141.3999,140.7473,140.9713,266789.0
2024-04-16 09:30:00,144.83,144.83,143.16,143.84,32659.0,141.0785,141.0785,139.4517,140.1141,32659.0
2024-04-16 09:40:00,143.96,143.96,143.02,143.02,15491.0,140.231,140.231,139.3153,139.3153,15491.0
2024-04-16 09:50:00,143.2,143.62,143.11,143.35,20727.0,139.4907,139.8998,139.403,139.6368,20727.0
2024-04-16 10:00:00,143.38,143.92,143.33,143.78,14729.0,139.666,140.192,139.6173,140.0556,14729.0
2024-04-16 10:10:00,143.68,144.17,143.53,144.16,42372.0,139.9582,140.4355,139.8121,140.4258,42372.0
2024-04-16 10:20:00,144.18,144.39,143.86,143.87,26439.0,140.4453,140.6498,140.1336,140.1433,26439.0
2024-04-16 10:30:00,143.83,144.33,143.59,143.96,22879.0,140.1044,140.5914,139.8706,140.231,22879.0
2024-04-16 10:40:00,144.04,144.04,143.79,143.96,14527.0,140.3089,140.3089,140.0654,140.231,14527.0
2024-04-16 10:50:00,143.92,143.92,143.46,143.54,20145.0,140.192,140.192,139.7439,139.8219,20145.0
2024-04-16 11:00:00,143.5,143.86,143.45,143.82,18320.0,139.7829,140.1336,139.7342,140.0946,18320.0
2024-04-16 11:10:00,143.77,143.82,143.32,143.32,17041.0,140.0459,140.0946,139.6076,139.6076,17041.0
2024-04-16 11:20:00,143.4,143.52,143.34,143.47,9278.0,139.6855,139.8024,139.627,139.7537,9278.0
2024-04-16 11:30:00,143.49,143.81,143.37,143.78,9733.0,139.7732,140.0849,139.6563,140.0556,9733.0
2024-04-16 11:40:00,143.76,143.97,143.54,143.58,17440.0,140.0362,140.2407,139.8219,139.8608,17440.0
2024-04-16 11:50:00,143.58,143.81,143.54,143.56,10665.0,139.8608,140.0849,139.8219,139.8413,10665.0
2024-04-16 12:00:00,143.52,143.52,143.14,143.44,11347.0,139.8024,139.8024,139.4322,139.7245,11347.0
2024-04-16 12:10:00,143.46,143.67,143.4,143.55,7215.0,139.7439,139.9485,139.6855,139.8316,7215.0
2024-04-16 12:20:00,143.54,143.58,143.36,143.37,10362.0,139.8219,139.8608,139.6465,139.6563,10362.0
2024-04-16 12:30:00,143.37,143.61,143.34,143.4,11147.0,139.6563,139.8901,139.627,139.6855,11147.0
2024-04-16 12:40:00,143.41,143.55,143.38,143.53,7408.0,139.6952,139.8316,139.666,139.8121,7408.0
2024-04-16 12:50:00,143.5,143.5,143.27,143.29,8484.0,139.7829,139.7829,139.5589,139.5783,8484.0
2024-04-16 13:00:00,143.27,143.35,143.02,143.29,18151.0,139.5589,139.6368,139.3153,139.5783,18151.0
2024-04-16 13:10:00,143.31,143.56,143.27,143.51,12826.0,139.5978,139.8413,139.5589,139.7926,12826.0
2024-04-16 13:20:00,143.51,143.78,143.51,143.62,11560.0,139.7926,140.0556,139.7926,139.8998,11560.0
2024-04-16 13:30:00,143.59,143.6,143.1,143.27,22054.0,139.8706,139.8803,139.3933,139.5589,22054.0
2024-04-16 13:40:00,143.33,143.64,143.33,143.34,11669.0,139.6173,139.9193,139.6173,139.627,11669.0
2024-04-16 13:50:00,143.34,143.44,143.19,143.4,13271.0,139.627,139.7245,139.4809,139.6855,13271.0
2024-04-16 14:00:00,143.39,144.12,143.22,144.07,14939.0,139.6758,140.3868,139.5102,140.3381,14939.0
2024-04-16 14:10:00,144.07,144.14,143.4,143.46,16668.0,140.3381,140.4063,139.6855,139.7439,16668.0
2024-04-16 14:20:00,143.42,143.57,143.22,143.31,21349.0,139.705,139.8511,139.5102,139.5978,21349.0
2024-04-16 14:30:00,143.36,144.06,143.36,144.0,23769.0,139.6465,140.3284,139.6465,140.27,23769.0
2024-04-16 14:40:00,144.03,144.51,144.01,144.51,32645.0,140.2992,140.7667,140.2797,140.7667,32645.0
2024-04-16 14:50:00,144.5,144.8,144.41,144.75,23777.0,140.757,141.0492,140.6693,141.0005,23777.0
2024-04-16 15:00:00,144.81,145.03,144.55,144.74,40102.0,141.059,141.2733,140.8057,140.9908,40102.0
2024-04-16 15:10:00,144.82,144.97,144.72,144.97,17213.0,141.0687,141.2148,140.9713,141.2148,17213.0
2024-04-16 15:20:00,144.97,145.33,144.93,145.28,22834.0,141.2148,141.5655,141.1759,141.5168,22834.0
2024-04-16 15:30:00,145.28,145.28,144.59,145.13,55719.0,141.5168,141.5168,140.8447,141.3707,55719.0
2024-04-16 15:40:00,145.14,145.34,144.98,145.33,73082.0,141.3804,141.5752,141.2246,141.5655,73082.0
2024-04-16 15:50:00,145.3,145.59,144.91,145.0,238571.0,141.5363,141.8188,141.1564,141.244,238571.0
2024-04-17 09:30:00,146.23,146.44,144.93,145.22,19533.0,142.4422,142.6467,141.1759,141.4583,19533.0
2024-04-17 09:40:00,145.06,145.42,144.69,145.32,17209.0,141.3025,141.6532,140.9421,141.5558,17209.0
2024-04-17 09:50:00,145.43,146.41,145.41,146.17,9630.0,141.6629,142.6175,141.6434,142.3837,9630.0
2024-04-17 10:00:00,146.18,146.33,145.11,145.23,30233.0,142.3935,142.5396,141.3512,141.4681,30233.0
2024-04-17 10:10:00,145.22,145.26,144.59,144.81,26650.0,141.4583,141.4973,140.8447,141.059,26650.0
2024-04-17 10:20:00,144.8,145.12,144.33,145.09,112751.0,141.0492,141.3609,140.5914,141.3317,112751.0
2024-04-17 10:30:00,145.08,145.31,144.94,145.22,14016.0,141.322,141.546,141.1856,141.4583,14016.0
2024-04-17 10:40:00,145.27,145.54,145.19,145.38,11370.0,141.5071,141.7701,141.4291,141.6142,11370.0
2024-04-17 10:50:00,145.41,145.49,144.87,145.09,14296.0,141.6434,141.7214,141.1174,141.3317,14296.0
2024-04-17 11:00:00,145.12,145.37,144.74,144.82,75326.0,141.3609,141.6045,140.9908,141.0687,75326.0
2024-04-17 11:10:00,144.83,144.96,144.59,144.6,15725.0,141.0785,141.2051,140.8447,140.8544,15725.0
2024-04-17 11:20:00,144.64,144.75,144.42,144.5,13172.0,140.8934,141.0005,140.6791,140.757,13172.0
2024-04-17 11:30:00,144.45,144.49,143.66,144.38,70332.0,140.7083,140.7473,139.9388,140.6401,70332.0
2024-04-17 11:40:00,144.37,144.83,144.36,144.79,12061.0,140.6304,141.0785,140.6206,141.0395,12061.0
2024-04-17 11:50:00,144.82,144.9,144.38,144.5,24615.0,141.0687,141.1466,140.6401,140.757,24615.0
2024-04-17 12:00:00,144.47,144.5,144.16,144.33,17891.0,140.7278,140.757,140.4258,140.5914,17891.0
2024-04-17 12:10:00,144.46,144.57,144.4,144.43,23040.0,140.718,140.8252,140.6596,140.6888,23040.0
2024-04-17 12:20:00,144.42,144.48,144.15,144.2,14309.0,140.6791,140.7375,140.4161,140.4648,14309.0
2024-04-17 12:30:00,144.18,144.39,144.04,144.25,16286.0,140.4453,140.6498,140.3089,140.5135,16286.0
2024-04-17 12:40:00,144.28,144.45,144.16,144.37,28473.0,140.5427,140.7083,140.4258,140.6304,28473.0
2024-04-17 12:50:00,144.37,144.6,144.3,144.45,31569.0,140.6304,140.8544,140.5622,140.7083,31569.0
2024-04-17 13:00:00,144.41,144.42,143.92,144.31,62530.0,140.6693,140.6791,140.192,140.5719,62530.0
2024-04-17 13:10:00,144.35,145.0,144.31,144.97,12871.0,140.6109,141.244,140.5719,141.2148,12871.0
2024-04-17 13:20:00,145.07,145.08,144.6,144.83,17219.0,141.3122,141.322,140.8544,141.0785,17219.0
2024-04-17 13:30:00,144.85,144.85,144.5,144.59,11901.0,141.0979,141.0979,140.757,140.8447,11901.0
2024-04-17 13:40:00,144.58,144.71,144.29,144.46,16211.0,140.8349,140.9616,140.5524,140.718,16211.0
2024-04-17 13:50:00,144.49,144.98,144.49,144.96,16710.0,140.7473,141.2246,140.7473,141.2051,16710.0
2024-04-17 14:00:00,144.93,145.03,144.84,144.92,15191.0,141.1759,141.2733,141.0882,141.1661,15191.0
2024-04-17 14:10:00,144.83,144.92,144.66,144.83,14321.0,141.0785,141.1661,140.9129,141.0785,14321.0
2024-04-17 14:20:00,144.84,145.07,144.72,145.05,21126.0,141.0882,141.3122,140.9713,141.2928,21126.0
2024-04-17 14:30:00,145.08,145.46,145.07,145.46,9815.0,141.322,141.6921,141.3122,141.6921,9815.0
2024-04-17 14:40:00,145.48,146.29,145.48,145.95,27225.0,141.7116,142.5006,141.7116,142.1694,27225.0
2024-04-17 14:50:00,145.97,146.0,145.36,145.75,24745.0,142.1889,142.2181,141.5947,141.9746,24745.0
2024-04-17 15:00:00,145.73,145.73,145.38,145.62,17870.0,141.9551,141.9551,141.6142,141.848,17870.0
2024-04-17 15:10:00,145.61,145.71,145.33,145.69,17938.0,141.8382,141.9357,141.5655,141.9162,17938.0
2024-04-17 15:20:00,145.67,145.71,145.41,145.54,9740.0,141.8967,141.9357,141.6434,141.7701,9740.0
2024-04-17 15:30:00,145.54,145.64,145.15,145.22,15443.0,141.7701,141.8675,141.3902,141.4583,15443.0
2024-04-17 15:40:00,145.19,145.45,144.92,144.94,61984.0,141.4291,141.6824,141.1661,141.1856,61984.0
2024-04-17 15:50:00,144.93,144.94,144.27,144.49,173040.0,141.1759,141.1856,140.533,140.7473,173040.0
2024-04-18 09:30:00,144.75,144.89,143.9,144.32,26856.0,141.0005,141.1369,140.1725,140.5817,26856.0
2024-04-18 09:40:00,144.28,144.34,143.5,143.83,10947.0,140.5427,140.6011,139.7829,140.1044,10947.0
2024-04-18 09:50:00,143.91,144.43,143.76,144.16,8836.0,140.1823,140.6888,140.0362,140.4258,8836.0
2024-04-18 10:00:00,144.34,144.38,143.32,143.77,31963.0,140.6011,140.6401,139.6076,140.0459,31963.0
2024-04-18 10:10:00,143.84,144.67,143.71,144.62,20360.0,140.1141,140.9226,139.9875,140.8739,20360.0
2024-04-18 10:20:00,144.66,145.07,144.57,145.07,22185.0,140.9129,141.3122,140.8252,141.3122,22185.0
2024-04-18 10:30:00,145.06,145.06,144.24,144.46,20593.0,141.3025,141.3025,140.5037,140.718,20593.0
2024-04-18 10:40:00,144.4,144.99,144.33,144.97,17306.0,140.6596,141.2343,140.5914,141.2148,17306.0
2024-04-18 10:50:00,145.03,145.31,144.89,145.06,20566.0,141.2733,141.546,141.1369,141.3025,20566.0
2024-04-18 11:00:00,145.07,145.3,144.97,145.14,10086.0,141.3122,141.5363,141.2148,141.3804,10086.0
2024-04-18 11:10:00,145.09,145.6,145.04,145.49,14488.0,141.3317,141.8285,141.283,141.7214,14488.0
2024-04-18 11:20:00,145.42,145.56,145.26,145.42,24997.0,141.6532,141.7895,141.4973,141.6532,24997.0
2024-04-18 11:30:00,145.34,145.47,145.28,145.41,8523.0,141.5752,141.7019,141.5168,141.6434,8523.0
2024-04-18 11:40:00,145.43,145.59,145.29,145.41,12300.0,141.6629,141.8188,141.5265,141.6434,12300.0
2024-04-18 11:50:00,145.49,145.8,145.47,145.75,10806.0,141.7214,142.0233,141.7019,141.9746,10806.0
2024-04-18 12:00:00,145.77,145.95,145.66,145.92,9954.0,141.9941,142.1694,141.887,142.1402,9954.0
2024-04-18 12:10:00,145.88,146.15,145.88,146.13,7308.0,142.1013,142.3643,142.1013,142.3448,7308.0
2024-04-18 12:20:00,146.17,146.23,145.99,146.23,18088.0,142.3837,142.4422,142.2084,142.4422,18088.0
2024-04-18 12:30:00,146.2,146.23,145.91,145.92,11155.0,142.413,142.4422,142.1305,142.1402,11155.0
2024-04-18 12:40:00,145.99,145.99,145.78,145.97,13544.0,142.2084,142.2084,142.0038,142.1889,13544.0
2024-04-18 12:50:00,145.96,146.1,145.82,145.84,12482.0,142.1792,142.3156,142.0428,142.0623,12482.0
2024-04-18 13:00:00,145.92,145.94,145.04,145.12,15718.0,142.1402,142.1597,141.283,141.3609,15718.0
2024-04-18 13:10:00,145.16,145.36,144.98,145.1,9346.0,141.3999,141.5947,141.2246,141.3415,9346.0
2024-04-18 13:20:00,145.15,145.56,144.86,145.56,16688.0,141.3902,141.7895,141.1077,141.7895,16688.0
2024-04-18 13:30:00,145.48,145.71,145.4,145.55,15131.0,141.7116,141.9357,141.6337,141.7798,15131.0
2024-04-18 13:40:00,145.55,145.94,145.45,145.94,11899.0,141.7798,142.1597,141.6824,142.1597,11899.0
2024-04-18 13:50:00,145.88,145.95,145.57,145.68,15356.0,142.1013,142.1694,141.7993,141.9064,15356.0
2024-04-18 14:00:00,145.65,145.65,145.37,145.47,13268.0,141.8772,141.8772,141.6045,141.7019,13268.0
2024-04-18 14:10:00,145.46,145.85,145.46,145.85,9065.0,141.6921,142.072,141.6921,142.072,9065.0
2024-04-18 14:20:00,145.83,146.02,145.58,145.63,11639.0,142.0525,142.2376,141.809,141.8577,11639.0
2024-04-18 14:30:00,145.56,145.57,145.22,145.3,13344.0,141.7895,141.7993,141.4583,141.5363,13344.0
2024-04-18 14:40:00,145.26,145.8,145.21,145.66,15482.0,141.4973,142.0233,141.4486,141.887,15482.0
2024-04-18 14:50:00,145.61,145.61,145.26,145.26,27211.0,141.8382,141.8382,141.4973,141.4973,27211.0
2024-04-18 15:00:00,145.26,145.41,145.0,145.07,29901.0,141.4973,141.6434,141.244,141.3122,29901.0
2024-04-18 15:10:00,145.11,145.25,145.06,145.2,12014.0,141.3512,141.4876,141.3025,141.4389,12014.0
2024-04-18 15:20:00,145.2,145.27,145.05,145.19,24978.0,141.4389,141.5071,141.2928,141.4291,24978.0
2024-04-18 15:30:00,145.19,145.3,144.94,145.25,35330.0,141.4291,141.5363,141.1856,141.4876,35330.0
2024-04-18 15:40:00,145.23,145.85,145.16,145.72,41166.0,141.4681,142.072,141.3999,141.9454,41166.0
2024-04-18 15:50:00,145.71,145.97,145.52,145.68,190877.0,141.9357,142.1889,141.7506,141.9064,190877.0
2024-04-19 09:30:00,145.76,146.52,145.39,145.97,77815.0,141.9844,142.7247,141.6239,142.1889,77815.0
2024-04-19 09:40:00,145.97,146.77,145.65,146.04,48309.0,142.1889,142.9682,141.8772,142.2571,48309.0
2024-04-19 09:50:00,145.98,146.06,145.54,145.76,21557.0,142.1987,142.2766,141.7701,141.9844,21557.0
2024-04-19 10:00:00,145.9,146.68,145.9,146.42,17003.0,142.1207,142.8805,142.1207,142.6273,17003.0
2024-04-19 10:10:00,146.29,146.29,145.55,145.72,27123.0,142.5006,142.5006,141.7798,141.9454,27123.0
2024-04-19 10:20:00,145.51,146.01,145.49,146.0,36416.0,141.7408,142.2279,141.7214,142.2181,36416.0
2024-04-19 10:30:00,145.94,146.31,145.81,146.27,18594.0,142.1597,142.5201,142.0331,142.4812,18594.0
2024-04-19 10:40:00,146.18,146.7,146.12,146.49,25962.0,142.3935,142.9,142.335,142.6955,25962.0
2024-04-19 10:50:00,146.49,146.5,146.21,146.5,8406.0,142.6955,142.7052,142.4227,142.7052,8406.0
2024-04-19 11:00:00,146.49,146.64,146.16,146.24,12080.0,142.6955,142.8416,142.374,142.4519,12080.0
2024-04-19 11:10:00,146.24,146.27,146.09,146.15,9480.0,142.4519,142.4812,142.3058,142.3643,9480.0
2024-04-19 11:20:00,146.16,146.19,145.92,146.13,7952.0,142.374,142.4032,142.1402,142.3448,7952.0
2024-04-19 11:30:00,146.09,146.16,145.91,146.15,7253.0,142.3058,142.374,142.1305,142.3643,7253.0
2024-04-19 11:40:00,146.17,146.17,145.92,146.05,4971.0,142.3837,142.3837,142.1402,142.2668,4971.0
2024-04-19 11:50:00,146.05,146.06,145.85,145.85,7100.0,142.2668,142.2766,142.072,142.072,7100.0
2024-04-19 12:00:00,145.86,145.97,145.57,145.58,7788.0,142.0818,142.1889,141.7993,141.809,7788.0
2024-04-19 12:10:00,145.55,145.57,145.14,145.16,8730.0,141.7798,141.7993,141.3804,141.3999,8730.0
2024-04-19 12:20:00,145.13,145.23,144.75,144.79,19025.0,141.3707,141.4681,141.0005,141.0395,19025.0
2024-04-19 12:30:00,144.8,145.0,144.77,145.0,9221.0,141.0492,141.244,141.02,141.244,9221.0
2024-04-19 12:40:00,144.94,145.35,144.87,145.34,10825.0,141.1856,141.585,141.1174,141.5752,10825.0
2024-04-19 12:50:00,145.42,145.78,145.35,145.74,5692.0,141.6532,142.0038,141.585,141.9649,5692.0
2024-04-19 13:00:00,145.7,145.79,145.53,145.77,10106.0,141.9259,142.0136,141.7603,141.9941,10106.0
2024-04-19 13:10:00,145.78,145.78,145.31,145.44,10889.0,142.0038,142.0038,141.546,141.6727,10889.0
2024-04-19 13:20:00,145.34,145.34,145.01,145.07,10773.0,141.5752,141.5752,141.2538,141.3122,10773.0
2024-04-19 13:30:00,145.09,145.26,145.07,145.22,4725.0,141.3317,141.4973,141.3122,141.4583,4725.0
2024-04-19 13:40:00,145.25,145.74,145.24,145.73,9225.0,141.4876,141.9649,141.4778,141.9551,9225.0
2024-04-19 13:50:00,145.86,145.94,145.63,145.68,11441.0,142.0818,142.1597,141.8577,141.9064,11441.0
2024-04-19 14:00:00,145.64,145.64,145.28,145.46,7794.0,141.8675,141.8675,141.5168,141.6921,7794.0
2024-04-19 14:10:00,145.45,145.58,145.3,145.46,8203.0,141.6824,141.809,141.5363,141.6921,8203.0
2024-04-19 14:20:00,145.5,145.53,145.25,145.29,9527.0,141.7311,141.7603,141.4876,141.5265,9527.0
2024-04-19 14:30:00,145.29,145.47,145.17,145.17,12627.0,141.5265,141.7019,141.4096,141.4096,12627.0
2024-04-19 14:40:00,145.17,145.27,145.03,145.23,7339.0,141.4096,141.5071,141.2733,141.4681,7339.0
2024-04-19 14:50:00,145.3,145.39,145.18,145.34,8259.0,141.5363,141.6239,141.4194,141.5752,8259.0
2024-04-19 15:00:00,145.34,145.63,145.23,145.23,11168.0,141.5752,141.8577,141.4681,141.4681,11168.0
2024-04-19 15:10:00,145.21,145.27,144.97,145.13,11529.0,141.4486,141.5071,141.2148,141.3707,11529.0
2024-04-19 15:20:00,145.17,145.24,144.87,145.18,18971.0,141.4096,141.4778,141.1174,141.4194,18971.0
2024-04-19 15:30:00,145.17,145.23,144.73,144.73,26749.0,141.4096,141.4681,140.981,140.981,26749.0
2024-04-19 15:40:00,144.74,144.78,144.54,144.57,46546.0,140.9908,141.0297,140.796,140.8252,46546.0
2024-04-19 15:50:00,144.57,144.85,144.45,144.75,176394.0,140.8252,141.0979,140.7083,141.0005,176394.0
2024-04-22 09:30:00,144.64,144.79,143.59,143.59,32362.0,140.8934,141.0395,139.8706,139.8706,32362.0
2024-04-22 09:40:00,143.7,143.99,143.14,143.37,119736.0,139.9777,140.2602,139.4322,139.6563,119736.0
2024-04-22 09:50:00,143.4,143.97,143.39,143.71,48855.0,139.6855,140.2407,139.6758,139.9875,48855.0
2024-04-22 10:00:00,143.75,143.89,143.37,143.53,28713.0,140.0264,140.1628,139.6563,139.8121,28713.0
2024-04-22 10:10:00,143.58,143.58,143.04,143.05,34792.0,139.8608,139.8608,139.3348,139.3446,34792.0
2024-04-22 10:20:00,143.16,143.18,142.78,142.94,26293.0,139.4517,139.4712,139.0816,139.2374,26293.0
2024-04-22 10:30:00,143.0,143.58,142.93,143.48,17110.0,139.2959,139.8608,139.2277,139.7634,17110.0
2024-04-22 10:40:00,143.49,143.63,143.3,143.59,21976.0,139.7732,139.9095,139.5881,139.8706,21976.0
2024-04-22 10:50:00,143.59,143.59,142.87,143.0,87313.0,139.8706,139.8706,139.1692,139.2959,87313.0
2024-04-22 11:00:00,142.99,143.4,142.92,143.36,22021.0,139.2861,139.6855,139.2179,139.6465,22021.0
2024-04-22 11:10:00,143.34,143.62,143.02,143.08,39814.0,139.627,139.8998,139.3153,139.3738,39814.0
2024-04-22 11:20:00,143.11,143.19,142.71,142.78,40573.0,139.403,139.4809,139.0134,139.0816,40573.0
2024-04-22 11:30:00,142.81,143.05,142.72,142.95,12873.0,139.1108,139.3446,139.0231,139.2471,12873.0
2024-04-22 11:40:00,142.97,143.09,142.65,143.08,33532.0,139.2666,139.3835,138.9549,139.3738,33532.0
2024-04-22 11:50:00,143.08,143.08,142.65,142.71,24582.0,139.3738,139.3738,138.9549,139.0134,24582.0
2024-04-22 12:00:00,142.73,142.92,142.59,142.91,15341.0,139.0328,139.2179,138.8965,139.2082,15341.0
2024-04-22 12:10:00,142.91,143.1,142.85,143.03,15514.0,139.2082,139.3933,139.1497,139.3251,15514.0
2024-04-22 12:20:00,143.0,143.06,142.75,142.75,14653.0,139.2959,139.3543,139.0523,139.0523,14653.0
2024-04-22 12:30:00,142.77,143.22,142.77,143.1,22086.0,139.0718,139.5102,139.0718,139.3933,22086.0
2024-04-22 12:40:00,143.2,143.66,143.15,143.63,33215.0,139.4907,139.9388,139.442,139.9095,33215.0
2024-04-22 12:50:00,143.63,143.68,143.36,143.51,19008.0,139.9095,139.9582,139.6465,139.7926,19008.0
2024-04-22 13:00:00,143.47,143.66,143.27,143.64,103962.0,139.7537,139.9388,139.5589,139.9193,103962.0
2024-04-22 13:10:00,143.64,143.67,143.26,143.34,17667.0,139.9193,139.9485,139.5491,139.627,17667.0
2024-04-22 13:20:00,143.34,143.85,143.2,143.85,15970.0,139.627,140.1238,139.4907,140.1238,15970.0
2024-04-22 13:30:00,143.85,144.13,143.85,144.0,18967.0,140.1238,140.3966,140.1238,140.27,18967.0
2024-04-22 13:40:00,143.94,144.12,143.8,144.12,11220.0,140.2115,140.3868,140.0751,140.3868,11220.0
2024-04-22 13:50:00,144.11,144.39,144.02,144.05,19483.0,140.3771,140.6498,140.2894,140.3187,19483.0
2024-04-22 14:00:00,144.02,144.03,143.6,143.75,18684.0,140.2894,140.2992,139.8803,140.0264,18684.0
2024-04-22 14:10:00,143.74,143.93,143.71,143.8,10081.0,140.0167,140.2018,139.9875,140.0751,10081.0
2024-04-22 14:20:00,143.79,143.9,143.69,143.69,12449.0,140.0654,140.1725,139.968,139.968,12449.0
2024-04-22 14:30:00,143.71,143.73,143.28,143.29,13609.0,139.9875,140.0069,139.5686,139.5783,13609.0
2024-04-22 14:40:00,143.31,143.34,142.82,142.88,26792.0,139.5978,139.627,139.1205,139.179,26792.0
2024-04-22 14:50:00,142.93,143.0,142.63,142.63,17241.0,139.2277,139.2959,138.9354,138.9354,17241.0
2024-04-22 15:00:00,142.66,143.28,142.53,143.28,33122.0,138.9647,139.5686,138.838,139.5686,33122.0
2024-04-22 15:10:00,143.28,143.28,142.89,143.02,24676.0,139.5686,139.5686,139.1887,139.3153,24676.0
2024-04-22 15:20:00,142.98,142.98,142.67,142.89,21229.0,139.2764,139.2764,138.9744,139.1887,21229.0
2024-04-22 15:30:00,142.9,143.08,142.73,142.81,24922.0,139.1984,139.3738,139.0328,139.1108,24922.0
2024-04-22 15:40:00,142.83,143.04,142.75,143.01,52607.0,139.1303,139.3348,139.0523,139.3056,52607.0
2024-04-22 15:50:00,142.99,143.04,142.58,142.78,170064.0,139.2861,139.3348,138.8867,139.0816,170064.0
2024-04-23 09:30:00,143.19,143.48,143.0,143.25,28881.0,139.4809,139.7634,139.2959,139.5394,28881.0
2024-04-23 09:40:00,143.16,143.91,143.16,143.63,23658.0,139.4517,140.1823,139.4517,139.9095,23658.0
2024-04-23 09:50:00,143.64,143.74,143.36,143.46,15841.0,139.9193,140.0167,139.6465,139.7439,15841.0
2024-04-23 10:00:00,143.46,144.35,143.45,144.25,36486.0,139.7439,140.6109,139.7342,140.5135,36486.0
2024-04-23 10:10:00,144.14,144.3,143.75,144.03,19362.0,140.4063,140.5622,140.0264,140.2992,19362.0
2024-04-23 10:20:00,144.09,144.09,143.5,143.61,11354.0,140.3576,140.3576,139.7829,139.8901,11354.0
2024-04-23 10:30:00,143.56,143.69,143.31,143.49,11431.0,139.8413,139.968,139.5978,139.7732,11431.0
2024-04-23 10:40:00,143.46,143.47,143.01,143.2,21740.0,139.7439,139.7537,139.3056,139.4907,21740.0
2024-04-23 10:50:00,143.21,143.25,142.98,142.98,14385.0,139.5004,139.5394,139.2764,139.2764,14385.0
2024-04-23 11:00:00,143.01,143.14,142.95,143.0,18935.0,139.3056,139.4322,139.2471,139.2959,18935.0
2024-04-23 11:10:00,143.06,143.48,143.06,143.48,22776.0,139.3543,139.7634,139.3543,139.7634,22776.0
2024-04-23 11:20:00,143.44,143.45,142.87,142.88,17536.0,139.7245,139.7342,139.1692,139.179,17536.0
2024-04-23 11:30:00,142.87,142.87,142.47,142.81,17897.0,139.1692,139.1692,138.7796,139.1108,17897.0
2024-04-23 11:40:00,142.8,142.83,142.59,142.66,10644.0,139.101,139.1303,138.8965,138.9647,10644.0
2024-04-23 11:50:00,142.71,142.92,142.65,142.73,15268.0,139.0134,139.2179,138.9549,139.0328,15268.0
2024-04-23 12:00:00,142.72,143.36,142.64,143.36,9097.0,139.0231,139.6465,138.9452,139.6465,9097.0
2024-04-23 12:10:00,143.32,143.73,143.3,143.55,17677.0,139.6076,140.0069,139.5881,139.8316,17677.0
2024-04-23 12:20:00,143.54,143.75,143.41,143.49,13663.0,139.8219,140.0264,139.6952,139.7732,13663.0
2024-04-23 12:30:00,143.5,143.68,143.44,143.44,11685.0,139.7829,139.9582,139.7245,139.7245,11685.0
2024-04-23 12:40:00,143.5,143.68,143.42,143.49,10237.0,139.7829,139.9582,139.705,139.7732,10237.0
2024-04-23 12:50:00,143.46,143.54,143.26,143.34,11531.0,139.7439,139.8219,139.5491,139.627,11531.0
2024-04-23 13:00:00,143.36,143.38,143.08,143.14,8680.0,139.6465,139.666,139.3738,139.4322,8680.0
2024-04-23 13:10:00,143.18,143.18,142.85,142.96,15882.0,139.4712,139.4712,139.1497,139.2569,15882.0
2024-04-23 13:20:00,143.01,143.09,142.83,143.08,12049.0,139.3056,139.3835,139.1303,139.3738,12049.0
2024-04-23 13:30:00,143.09,143.1,142.9,142.99,11280.0,139.3835,139.3933,139.1984,139.2861,11280.0
2024-04-23 13:40:00,142.98,143.29,142.98,143.14,14977.0,139.2764,139.5783,139.2764,139.4322,14977.0
2024-04-23 13:50:00,143.11,143.11,142.76,142.91,13369.0,139.403,139.403,139.0621,139.2082,13369.0
2024-04-23 14:00:00,142.94,143.22,142.93,143.12,10123.0,139.2374,139.5102,139.2277,139.4127,10123.0
2024-04-23 14:10:00,143.12,143.16,142.78,142.99,15216.0,139.4127,139.4517,139.0816,139.2861,15216.0
2024-04-23 14:20:00,143.0,143.05,142.88,143.05,11800.0,139.2959,139.3446,139.179,139.3446,11800.0
2024-04-23 14:30:00,143.08,143.22,142.9,142.91,15380.0,139.3738,139.5102,139.1984,139.2082,15380.0
2024-04-23 14:40:00,142.95,143.09,142.89,143.04,12254.0,139.2471,139.3835,139.1887,139.3348,12254.0
2024-04-23 14:50:00,143.03,143.41,143.01,143.38,11287.0,139.3251,139.6952,139.3056,139.666,11287.0
2024-04-23 15:00:00,143.39,143.39,142.85,142.89,22343.0,139.6758,139.6758,139.1497,139.1887,22343.0
2024-04-23 15:10:00,142.91,142.92,142.71,142.71,18480.0,139.2082,139.2179,139.0134,139.0134,18480.0
2024-04-23 15:20:00,142.71,142.86,142.64,142.65,28540.0,139.0134,139.1595,138.9452,138.9549,28540.0
2024-04-23 15:30:00,142.65,142.87,142.58,142.6,30406.0,138.9549,139.1692,138.8867,138.9062,30406.0
2024-04-23 15:40:00,142.59,142.7,142.24,142.27,47608.0,138.8965,139.0036,138.5555,138.5848,47608.0
2024-04-23 15:50:00,142.27,142.89,142.21,142.74,162558.0,138.5848,139.1887,138.5263,139.0426,162558.0
2024-04-24 09:30:00,141.29,141.54,140.62,141.44,47650.0,137.6301,137.8737,136.9775,137.7763,47650.0
2024-04-24 09:40:00,141.56,141.69,140.89,141.53,28609.0,137.8932,138.0198,137.2405,137.8639,28609.0
2024-04-24 09:50:00,141.62,142.85,141.54,141.76,39343.0,137.9516,139.1497,137.8737,138.088,39343.0
2024-04-24 10:00:00,141.94,142.2,141.5,142.0,20941.0,138.2633,138.5166,137.8347,138.3218,20941.0
2024-04-24 10:10:00,142.01,142.16,141.58,141.77,26851.0,138.3315,138.4776,137.9126,138.0977,26851.0
2024-04-24 10:20:00,141.76,142.32,141.74,142.25,17696.0,138.088,138.6335,138.0685,138.5653,17696.0
2024-04-24 10:30:00,142.32,142.73,142.32,142.7,8750.0,138.6335,139.0328,138.6335,139.0036,8750.0
2024-04-24 10:40:00,142.75,142.88,142.23,142.49,22209.0,139.0523,139.179,138.5458,138.7991,22209.0
2024-04-24 10:50:00,142.55,142.67,142.3,142.5,13511.0,138.8575,138.9744,138.614,138.8088,13511.0
2024-04-24 11:00:00,142.52,142.75,142.52,142.65,7557.0,138.8283,139.0523,138.8283,138.9549,7557.0
2024-04-24 11:10:00,142.68,142.94,142.67,142.79,9965.0,138.9841,139.2374,138.9744,139.0913,9965.0
2024-04-24 11:20:00,142.81,142.81,142.64,142.77,7395.0,139.1108,139.1108,138.9452,139.0718,7395.0
2024-04-24 11:30:00,142.75,143.2,142.74,143.19,7417.0,139.0523,139.4907,139.0426,139.4809,7417.0
2024-04-24 11:40:00,143.23,143.34,142.9,142.99,9552.0,139.5199,139.627,139.1984,139.2861,9552.0
2024-04-24 11:50:00,142.91,143.0,142.86,142.86,5849.0,139.2082,139.2959,139.1595,139.1595,5849.0
2024-04-24 12:00:00,142.88,143.37,142.85,143.21,9590.0,139.179,139.6563,139.1497,139.5004,9590.0
2024-04-24 12:10:00,143.22,143.25,142.88,143.07,9073.0,139.5102,139.5394,139.179,139.364,9073.0
2024-04-24 12:20:00,143.12,143.32,143.11,143.25,6885.0,139.4127,139.6076,139.403,139.5394,6885.0
2024-04-24 12:30:00,143.19,143.26,143.07,143.2,4056.0,139.4809,139.5491,139.364,139.4907,4056.0
2024-04-24 12:40:00,143.11,143.11,142.71,142.88,4813.0,139.403,139.403,139.0134,139.179,4813.0
2024-04-24 12:50:00,142.88,143.13,142.88,143.13,8567.0,139.179,139.4225,139.179,139.4225,8567.0
2024-04-24 13:00:00,143.1,143.32,143.07,143.22,5745.0,139.3933,139.6076,139.364,139.5102,5745.0
2024-04-24 13:10:00,143.24,143.38,143.09,143.09,8181.0,139.5296,139.666,139.3835,139.3835,8181.0
2024-04-24 13:20:00,143.09,143.12,142.94,143.12,5766.0,139.3835,139.4127,139.2374,139.4127,5766.0
2024-04-24 13:30:00,143.15,143.44,143.15,143.35,3532.0,139.442,139.7245,139.442,139.6368,3532.0
2024-04-24 13:40:00,143.36,143.41,143.21,143.28,7286.0,139.6465,139.6952,139.5004,139.5686,7286.0
2024-04-24 13:50:00,143.25,143.33,143.15,143.21,4864.0,139.5394,139.6173,139.442,139.5004,4864.0
2024-04-24 14:00:00,143.21,143.21,142.87,143.14,9795.0,139.5004,139.5004,139.1692,139.4322,9795.0
2024-04-24 14:10:00,143.12,143.19,142.99,143.03,10652.0,139.4127,139.4809,139.2861,139.3251,10652.0
2024-04-24 14:20:00,143.04,143.19,142.92,142.97,6440.0,139.3348,139.4809,139.2179,139.2666,6440.0
2024-04-24 14:30:00,142.95,142.99,142.7,142.93,6912.0,139.2471,139.2861,139.0036,139.2277,6912.0
2024-04-24 14:40:00,142.97,143.1,142.92,143.0,6033.0,139.2666,139.3933,139.2179,139.2959,6033.0
2024-04-24 14:50:00,142.97,143.08,142.81,142.99,9334.0,139.2666,139.3738,139.1108,139.2861,9334.0
2024-04-24 15:00:00,142.97,143.3,142.9,143.28,7917.0,139.2666,139.5881,139.1984,139.5686,7917.0
2024-04-24 15:10:00,143.28,143.32,143.21,143.26,11635.0,139.5686,139.6076,139.5004,139.5491,11635.0
2024-04-24 15:20:00,143.3,143.4,143.2,143.25,20720.0,139.5881,139.6855,139.4907,139.5394,20720.0
2024-04-24 15:30:00,143.23,143.43,143.23,143.31,20180.0,139.5199,139.7147,139.5199,139.5978,20180.0
2024-04-24 15:40:00,143.3,143.49,143.12,143.18,28366.0,139.5881,139.7732,139.4127,139.4712,28366.0
2024-04-24 15:50:00,143.16,143.47,143.07,143.17,146712.0,139.4517,139.7537,139.364,139.4615,146712.0
2024-04-25 09:30:00,142.25,142.95,141.79,142.1,37408.0,138.5653,139.2471,138.1172,138.4192,37408.0
2024-04-25 09:40:00,142.18,143.45,142.18,142.7,19708.0,138.4971,139.7342,138.4971,139.0036,19708.0
2024-04-25 09:50:00,142.71,142.71,141.73,141.81,15243.0,139.0134,139.0134,138.0588,138.1367,15243.0
2024-04-25 10:00:00,141.83,142.1,141.57,141.89,45085.0,138.1562,138.4192,137.9029,138.2146,45085.0
2024-04-25 10:10:00,141.87,141.9,141.39,141.47,59427.0,138.1951,138.2243,137.7276,137.8055,59427.0
2024-04-25 10:20:00,141.5,142.21,141.44,141.5,32892.0,137.8347,138.5263,137.7763,137.8347,32892.0
2024-04-25 10:30:00,141.51,141.7,141.38,141.54,25513.0,137.8445,138.0295,137.7178,137.8737,25513.0
2024-04-25 10:40:00,141.54,142.25,141.49,142.2,15916.0,137.8737,138.5653,137.825,138.5166,15916.0
2024-04-25 10:50:00,142.24,142.29,141.83,142.25,27893.0,138.5555,138.6042,138.1562,138.5653,27893.0
2024-04-25 11:00:00,142.17,142.92,142.13,142.89,18892.0,138.4874,139.2179,138.4484,139.1887,18892.0
2024-04-25 11:10:00,142.92,143.3,142.86,143.1,17436.0,139.2179,139.5881,139.1595,139.3933,17436.0
2024-04-25 11:20:00,143.11,143.34,142.86,143.16,10067.0,139.403,139.627,139.1595,139.4517,10067.0
2024-04-25 11:30:00,143.18,143.31,142.6,142.6,11438.0,139.4712,139.5978,138.9062,138.9062,11438.0
2024-04-25 11:40:00,142.65,142.83,142.52,142.76,14787.0,138.9549,139.1303,138.8283,139.0621,14787.0
2024-04-25 11:50:00,142.72,143.08,142.62,143.08,15057.0,139.0231,139.3738,138.9257,139.3738,15057.0
2024-04-25 12:00:00,143.01,143.4,142.92,143.22,8104.0,139.3056,139.6855,139.2179,139.5102,8104.0
2024-04-25 12:10:00,143.23,143.35,143.04,143.04,8824.0,139.5199,139.6368,139.3348,139.3348,8824.0
2024-04-25 12:20:00,143.12,143.26,142.84,142.97,8485.0,139.4127,139.5491,139.14,139.2666,8485.0
2024-04-25 12:30:00,142.87,143.07,142.87,142.87,12136.0,139.1692,139.364,139.1692,139.1692,12136.0
2024-04-25 12:40:00,142.85,142.96,142.62,142.73,15566.0,139.1497,139.2569,138.9257,139.0328,15566.0
2024-04-25 12:50:00,142.73,142.94,142.66,142.8,11541.0,139.0328,139.2374,138.9647,139.101,11541.0
2024-04-25 13:00:00,142.72,142.76,142.4,142.4,5409.0,139.0231,139.0621,138.7114,138.7114,5409.0
2024-04-25 13:10:00,142.43,142.43,142.09,142.17,9397.0,138.7406,138.7406,138.4094,138.4874,9397.0
2024-04-25 13:20:00,142.16,142.19,141.92,142.16,10825.0,138.4776,138.5068,138.2438,138.4776,10825.0
2024-04-25 13:30:00,142.16,142.49,142.12,142.37,8539.0,138.4776,138.7991,138.4386,138.6822,8539.0
2024-04-25 13:40:00,142.31,142.49,142.26,142.36,6252.0,138.6237,138.7991,138.575,138.6724,6252.0
2024-04-25 13:50:00,142.37,143.01,142.36,142.89,71697.0,138.6822,139.3056,138.6724,139.1887,71697.0
2024-04-25 14:00:00,142.93,143.04,142.67,142.71,17316.0,139.2277,139.3348,138.9744,139.0134,17316.0
2024-04-25 14:10:00,142.71,142.71,142.52,142.52,6086.0,139.0134,139.0134,138.8283,138.8283,6086.0
2024-04-25 14:20:00,142.55,142.63,142.13,142.27,10679.0,138.8575,138.9354,138.4484,138.5848,10679.0
2024-04-25 14:30:00,142.22,142.59,142.22,142.42,7173.0,138.5361,138.8965,138.5361,138.7309,7173.0
2024-04-25 14:40:00,142.41,142.53,142.09,142.13,12289.0,138.7211,138.838,138.4094,138.4484,12289.0
2024-04-25 14:50:00,142.07,142.46,142.06,142.44,15520.0,138.3899,138.7698,138.3802,138.7504,15520.0
2024-04-25 15:00:00,142.46,142.72,142.46,142.65,9461.0,138.7698,139.0231,138.7698,138.9549,9461.0
2024-04-25 15:10:00,142.65,142.84,142.6,142.79,7290.0,138.9549,139.14,138.9062,139.0913,7290.0
2024-04-25 15:20:00,142.78,142.86,142.7,142.78,12008.0,139.0816,139.1595,139.0036,139.0816,12008.0
2024-04-25 15:30:00,142.74,142.88,142.55,142.74,15140.0,139.0426,139.179,138.8575,139.0426,15140.0
2024-04-25 15:40:00,142.75,142.77,142.45,142.59,23681.0,139.0523,139.0718,138.7601,138.8965,23681.0
2024-04-25 15:50:00,142.56,142.88,142.51,142.59,89466.0,138.8673,139.179,138.8185,138.8965,89466.0
2024-04-26 09:30:00,142.35,143.41,142.1,143.25,13537.0,138.6627,139.6952,138.4192,139.5394,13537.0
2024-04-26 09:40:00,143.34,143.75,143.28,143.75,6532.0,139.627,140.0264,139.5686,140.0264,6532.0
2024-04-26 09:50:00,143.85,144.25,143.68,143.93,13083.0,140.1238,140.5135,139.9582,140.2018,13083.0
2024-04-26 10:00:00,143.8,144.45,143.76,143.95,20830.0,140.0751,140.7083,140.0362,140.2212,20830.0
2024-04-26 10:10:00,143.92,144.14,143.11,143.18,19375.0,140.192,140.4063,139.403,139.4712,19375.0
2024-04-26 10:20:00,143.07,143.3,142.58,142.77,14627.0,139.364,139.5881,138.8867,139.0718,14627.0
2024-04-26 10:30:00,142.66,143.39,142.6,143.37,11021.0,138.9647,139.6758,138.9062,139.6563,11021.0
2024-04-26 10:40:00,143.38,143.5,142.8,142.8,24006.0,139.666,139.7829,139.101,139.101,24006.0
2024-04-26 10:50:00,142.79,142.9,142.28,142.46,23916.0,139.0913,139.1984,138.5945,138.7698,23916.0
2024-04-26 11:00:00,142.45,143.0,142.39,142.88,13727.0,138.7601,139.2959,138.7017,139.179,13727.0
2024-04-26 11:10:00,142.88,142.95,142.33,142.63,18399.0,139.179,139.2471,138.6432,138.9354,18399.0
2024-04-26 11:20:00,142.61,142.62,142.31,142.42,6516.0,138.916,138.9257,138.6237,138.7309,6516.0
2024-04-26 11:30:00,142.35,142.72,142.25,142.67,11430.0,138.6627,139.0231,138.5653,138.9744,11430.0
2024-04-26 11:40:00,142.6,142.72,142.49,142.56,6668.0,138.9062,139.0231,138.7991,138.8673,6668.0
2024-04-26 11:50:00,142.61,142.77,142.43,142.47,10236.0,138.916,139.0718,138.7406,138.7796,10236.0
2024-04-26 12:00:00,142.41,142.51,142.22,142.37,15774.0,138.7211,138.8185,138.5361,138.6822,15774.0
2024-04-26 12:10:00,142.38,142.52,142.31,142.49,30144.0,138.6919,138.8283,138.6237,138.7991,30144.0
2024-04-26 12:20:00,142.49,142.49,142.21,142.33,14199.0,138.7991,138.7991,138.5263,138.6432,14199.0
2024-04-26 12:30:00,142.37,142.44,142.25,142.25,10110.0,138.6822,138.7504,138.5653,138.5653,10110.0
2024-04-26 12:40:00,142.27,142.28,141.82,141.88,16160.0,138.5848,138.5945,138.1464,138.2049,16160.0
2024-04-26 12:50:00,141.88,141.9,141.62,141.66,17096.0,138.2049,138.2243,137.9516,137.9906,17096.0
2024-04-26 13:00:00,141.66,142.26,141.62,142.13,31655.0,137.9906,138.575,137.9516,138.4484,31655.0
2024-04-26 13:10:00,142.15,142.21,141.94,141.94,14635.0,138.4679,138.5263,138.2633,138.2633,14635.0
2024-04-26 13:20:00,141.97,141.99,141.74,141.75,12489.0,138.2925,138.312,138.0685,138.0782,12489.0
2024-04-26 13:30:00,141.81,142.6,141.79,142.41,38526.0,138.1367,138.9062,138.1172,138.7211,38526.0
2024-04-26 13:40:00,142.46,142.5,142.16,142.19,22289.0,138.7698,138.8088,138.4776,138.5068,22289.0
2024-04-26 13:50:00,142.17,142.52,142.17,142.34,9589.0,138.4874,138.8283,138.4874,138.653,9589.0
2024-04-26 14:00:00,142.34,142.52,142.21,142.52,7020.0,138.653,138.8283,138.5263,138.8283,7020.0
2024-04-26 14:10:00,142.49,142.63,142.47,142.49,7454.0,138.7991,138.9354,138.7796,138.7991,7454.0
2024-04-26 14:20:00,142.48,142.55,142.43,142.55,5455.0,138.7893,138.8575,138.7406,138.8575,5455.0
2024-04-26 14:30:00,142.52,142.54,142.27,142.31,6434.0,138.8283,138.8478,138.5848,138.6237,6434.0
2024-04-26 14:40:00,142.31,142.41,142.28,142.31,7619.0,138.6237,138.7211,138.5945,138.6237,7619.0
2024-04-26 14:50:00,142.28,142.51,142.19,142.47,11706.0,138.5945,138.8185,138.5068,138.7796,11706.0
2024-04-26 15:00:00,142.5,142.64,142.28,142.44,17612.0,138.8088,138.9452,138.5945,138.7504,17612.0
2024-04-26 15:10:00,142.48,142.56,142.24,142.24,7828.0,138.7893,138.8673,138.5555,138.5555,7828.0
2024-04-26 15:20:00,142.24,142.44,142.21,142.42,8719.0,138.5555,138.7504,138.5263,138.7309,8719.0
2024-04-26 15:30:00,142.4,142.4,142.02,142.05,16556.0,138.7114,138.7114,138.3412,138.3705,16556.0
2024-04-26 15:40:00,142.04,142.33,141.91,142.28,19360.0,138.3607,138.6432,138.2341,138.5945,19360.0
2024-04-26 15:50:00,142.27,142.43,141.99,142.03,111608.0,138.5848,138.7406,138.312,138.351,111608.0
2024-04-29 09:30:00,141.21,141.49,140.61,140.72,109235.0,137.5522,137.825,136.9678,137.0749,109235.0
2024-04-29 09:40:00,140.65,140.84,140.07,140.19,94067.0,137.0067,137.1918,136.4418,136.5586,94067.0
2024-04-29 09:50:00,140.2,140.96,139.32,139.39,81400.0,136.5684,137.3087,135.7112,135.7794,81400.0
2024-04-29 10:00:00,139.39,140.4,139.31,140.29,46390.0,135.7794,136.7632,135.7014,136.6561,46390.0
2024-04-29 10:10:00,140.27,140.73,140.05,140.45,54637.0,136.6366,137.0847,136.4223,136.8119,54637.0
2024-04-29 10:20:00,140.53,141.12,140.21,140.91,50896.0,136.8898,137.4646,136.5781,137.26,50896.0
2024-04-29 10:30:00,140.92,140.92,140.18,140.63,30783.0,137.2697,137.2697,136.5489,136.9872,30783.0
2024-04-29 10:40:00,140.62,140.77,140.18,140.71,29744.0,136.9775,137.1236,136.5489,137.0652,29744.0
2024-04-29 10:50:00,140.72,141.17,140.49,140.54,19740.0,137.0749,137.5133,136.8509,136.8996,19740.0
2024-04-29 11:00:00,140.53,140.6,140.3,140.49,18896.0,136.8898,136.958,136.6658,136.8509,18896.0
2024-04-29 11:10:00,140.58,140.91,140.58,140.71,17415.0,136.9385,137.26,136.9385,137.0652,17415.0
2024-04-29 11:20:00,140.69,140.78,140.35,140.59,16651.0,137.0457,137.1334,136.7145,136.9483,16651.0
2024-04-29 11:30:00,140.55,140.76,140.54,140.76,17044.0,136.9093,137.1139,136.8996,137.1139,17044.0
2024-04-29 11:40:00,140.75,140.97,140.65,140.65,13934.0,137.1041,137.3184,137.0067,137.0067,13934.0
2024-04-29 11:50:00,140.62,140.67,140.48,140.67,9555.0,136.9775,137.0262,136.8411,137.0262,9555.0
2024-04-29 12:00:00,140.6,140.72,140.5,140.54,14464.0,136.958,137.0749,136.8606,136.8996,14464.0
2024-04-29 12:10:00,140.53,140.65,140.17,140.34,23286.0,136.8898,137.0067,136.5392,136.7048,23286.0
2024-04-29 12:20:00,140.38,140.41,139.86,140.0,18021.0,136.7437,136.7729,136.2372,136.3736,18021.0
2024-04-29 12:30:00,140.04,140.1,139.21,139.36,32336.0,136.4125,136.471,135.604,135.7501,32336.0
2024-04-29 12:40:00,139.37,139.43,138.96,139.28,38541.0,135.7599,135.8183,135.3605,135.6722,38541.0
2024-04-29 12:50:00,139.31,139.94,139.3,139.94,17769.0,135.7014,136.3151,135.6917,136.3151,17769.0
2024-04-29 13:00:00,139.8,139.85,139.46,139.51,16504.0,136.1787,136.2274,135.8476,135.8963,16504.0
2024-04-29 13:10:00,139.56,139.85,139.4,139.79,12370.0,135.945,136.2274,135.7891,136.169,12370.0
2024-04-29 13:20:00,139.76,139.85,139.63,139.77,12710.0,136.1398,136.2274,136.0131,136.1495,12710.0
2024-04-29 13:30:00,139.76,140.07,139.67,139.99,36817.0,136.1398,136.4418,136.0521,136.3638,36817.0
2024-04-29 13:40:00,140.0,140.09,139.8,140.04,16089.0,136.3736,136.4612,136.1787,136.4125,16089.0
2024-04-29 13:50:00,140.02,140.19,139.83,139.87,13401.0,136.393,136.5586,136.208,136.2469,13401.0
2024-04-29 14:00:00,139.82,139.83,139.48,139.8,27040.0,136.1982,136.208,135.867,136.1787,27040.0
2024-04-29 14:10:00,139.81,139.92,139.69,139.79,15525.0,136.1885,136.2956,136.0716,136.169,15525.0
2024-04-29 14:20:00,139.83,139.89,139.63,139.75,11540.0,136.208,136.2664,136.0131,136.13,11540.0
2024-04-29 14:30:00,139.74,140.3,139.28,140.07,62332.0,136.1203,136.6658,135.6722,136.4418,62332.0
2024-04-29 14:40:00,140.08,140.53,139.92,140.5,30798.0,136.4515,136.8898,136.2956,136.8606,30798.0
2024-04-29 14:50:00,140.52,140.98,140.52,140.96,22035.0,136.8801,137.3282,136.8801,137.3087,22035.0
2024-04-29 15:00:00,140.93,140.97,140.39,140.46,25247.0,137.2795,137.3184,136.7535,136.8216,25247.0
2024-04-29 15:10:00,140.46,140.47,140.3,140.34,13033.0,136.8216,136.8314,136.6658,136.7048,13033.0
2024-04-29 15:20:00,140.35,140.58,140.29,140.42,24615.0,136.7145,136.9385,136.6561,136.7827,24615.0
2024-04-29 15:30:00,140.3,140.79,140.14,140.58,28622.0,136.6658,137.1431,136.5099,136.9385,28622.0
2024-04-29 15:40:00,140.6,141.02,140.58,140.91,74908.0,136.958,137.3671,136.9385,137.26,74908.0
2024-04-29 15:50:00,140.87,141.25,140.76,141.15,173039.0,137.221,137.5912,137.1139,137.4938,173039.0
2024-04-30 09:30:00,140.44,141.16,140.23,140.37,41323.0,136.8022,137.5035,136.5976,136.734,41323.0
2024-04-30 09:40:00,140.33,140.67,139.86,140.62,11057.0,136.695,137.0262,136.2372,136.9775,11057.0
2024-04-30 09:50:00,140.48,140.54,139.5,139.93,25962.0,136.8411,136.8996,135.8865,136.3054,25962.0
2024-04-30 10:00:00,139.87,140.62,139.57,140.62,21699.0,136.2469,136.9775,135.9547,136.9775,21699.0
2024-04-30 10:10:00,140.47,140.66,140.23,140.28,21975.0,136.8314,137.0165,136.5976,136.6463,21975.0
2024-04-30 10:20:00,140.28,140.51,140.12,140.12,15755.0,136.6463,136.8704,136.4905,136.4905,15755.0
2024-04-30 10:30:00,140.07,140.17,139.99,140.06,11602.0,136.4418,136.5392,136.3638,136.432,11602.0
2024-04-30 10:40:00,140.12,140.87,140.12,140.56,25060.0,136.4905,137.221,136.4905,136.9191,25060.0
2024-04-30 10:50:00,140.57,140.62,140.21,140.49,22577.0,136.9288,136.9775,136.5781,136.8509,22577.0
2024-04-30 11:00:00,140.45,140.54,140.33,140.37,18181.0,136.8119,136.8996,136.695,136.734,18181.0
2024-04-30 11:10:00,140.35,140.39,140.18,140.37,14118.0,136.7145,136.7535,136.5489,136.734,14118.0
2024-04-30 11:20:00,140.39,140.45,140.07,140.13,12214.0,136.7535,136.8119,136.4418,136.5002,12214.0
2024-04-30 11:30:00,140.12,140.12,139.93,139.96,8743.0,136.4905,136.4905,136.3054,136.3346,8743.0
2024-04-30 11:40:00,140.01,140.09,139.83,140.06,7801.0,136.3833,136.4612,136.208,136.432,7801.0
2024-04-30 11:50:00,140.07,140.36,140.04,140.18,8965.0,136.4418,136.7242,136.4125,136.5489,8965.0
2024-04-30 12:00:00,140.18,140.24,140.03,140.12,7133.0,136.5489,136.6073,136.4028,136.4905,7133.0
2024-04-30 12:10:00,140.11,140.14,139.98,139.98,13905.0,136.4807,136.5099,136.3541,136.3541,13905.0
2024-04-30 12:20:00,140.06,140.1,139.85,139.85,5775.0,136.432,136.471,136.2274,136.2274,5775.0
2024-04-30 12:30:00,139.81,139.82,139.38,139.45,7566.0,136.1885,136.1982,135.7696,135.8378,7566.0
2024-04-30 12:40:00,139.47,139.62,139.47,139.58,7005.0,135.8573,136.0034,135.8573,135.9644,7005.0
2024-04-30 12:50:00,139.6,139.67,139.27,139.35,18631.0,135.9839,136.0521,135.6625,135.7404,18631.0
2024-04-30 13:00:00,139.32,139.37,139.16,139.24,12701.0,135.7112,135.7599,135.5553,135.6333,12701.0
2024-04-30 13:10:00,139.26,139.39,139.07,139.3,39044.0,135.6527,135.7794,135.4677,135.6917,39044.0
2024-04-30 13:20:00,139.35,139.35,139.1,139.1,9258.0,135.7404,135.7404,135.4969,135.4969,9258.0
2024-04-30 13:30:00,139.1,139.42,139.1,139.42,6688.0,135.4969,135.8086,135.4969,135.8086,6688.0
2024-04-30 13:40:00,139.45,139.49,139.3,139.38,7827.0,135.8378,135.8768,135.6917,135.7696,7827.0
2024-04-30 13:50:00,139.38,139.66,139.34,139.66,5039.0,135.7696,136.0424,135.7307,136.0424,5039.0
2024-04-30 14:00:00,139.66,139.81,139.62,139.68,8108.0,136.0424,136.1885,136.0034,136.0619,8108.0
2024-04-30 14:10:00,139.7,139.8,139.66,139.66,10602.0,136.0813,136.1787,136.0424,136.0424,10602.0
2024-04-30 14:20:00,139.7,139.94,139.7,139.8,6308.0,136.0813,136.3151,136.0813,136.1787,6308.0
2024-04-30 14:30:00,139.8,139.99,139.74,139.92,6600.0,136.1787,136.3638,136.1203,136.2956,6600.0
2024-04-30 14:40:00,140.01,140.1,139.85,140.08,11209.0,136.3833,136.471,136.2274,136.4515,11209.0
2024-04-30 14:50:00,140.05,140.31,139.95,140.28,10172.0,136.4223,136.6755,136.3249,136.6463,10172.0
2024-04-30 15:00:00,140.33,140.47,140.22,140.22,13150.0,136.695,136.8314,136.5879,136.5879,13150.0
2024-04-30 15:10:00,140.2,140.24,139.9,139.91,22439.0,136.5684,136.6073,136.2762,136.2859,22439.0
2024-04-30 15:20:00,139.88,140.29,139.88,140.12,20173.0,136.2567,136.6561,136.2567,136.4905,20173.0
2024-04-30 15:30:00,140.12,140.21,139.94,139.94,20583.0,136.4905,136.5781,136.3151,136.3151,20583.0
2024-04-30 15:40:00,139.97,140.15,139.84,140.05,27532.0,136.3443,136.5197,136.2177,136.4223,27532.0
2024-04-30 15:50:00,140.0,140.01,139.12,139.22,188031.0,136.3736,136.3833,135.5164,135.6138,188031.0
2024-05-01 09:30:00,138.79,140.0,138.35,138.66,25482.0,135.1949,136.3736,134.7663,135.0683,25482.0
2024-05-01 09:40:00,138.5,138.5,137.1,137.1,56383.0,134.9124,134.9124,133.5487,133.5487,56383.0
2024-05-01 09:50:00,137.2,137.34,136.58,137.28,71020.0,133.6461,133.7825,133.0422,133.724,71020.0
2024-05-01 10:00:00,137.14,137.94,137.14,137.19,73667.0,133.5876,134.3669,133.5876,133.6364,73667.0
2024-05-01 10:10:00,137.24,137.32,136.5,136.6,45927.0,133.6851,133.763,132.9642,133.0616,45927.0
2024-05-01 10:20:00,136.63,136.74,135.42,135.51,116911.0,133.0909,133.198,131.9122,131.9999,116911.0
2024-05-01 10:30:00,135.53,136.06,135.49,135.87,90864.0,132.0194,132.5356,131.9804,132.3505,90864.0
2024-05-01 10:40:00,135.81,136.45,135.57,136.4,82584.0,132.2921,132.9155,132.0583,132.8668,82584.0
2024-05-01 10:50:00,136.46,136.75,136.13,136.22,24006.0,132.9253,133.2077,132.6038,132.6915,24006.0
2024-05-01 11:00:00,136.24,136.51,136.08,136.13,28947.0,132.711,132.974,132.5551,132.6038,28947.0
2024-05-01 11:10:00,136.1,136.66,136.1,136.61,25522.0,132.5746,133.1201,132.5746,133.0714,25522.0
2024-05-01 11:20:00,136.62,136.73,136.47,136.59,29576.0,133.0811,133.1883,132.935,133.0519,29576.0
2024-05-01 11:30:00,136.55,136.62,136.35,136.53,21087.0,133.0129,133.0811,132.8181,132.9934,21087.0
2024-05-01 11:40:00,136.48,136.75,136.39,136.62,30533.0,132.9447,133.2077,132.8571,133.0811,30533.0
2024-05-01 11:50:00,136.66,136.8,135.98,135.98,34452.0,133.1201,133.2565,132.4577,132.4577,34452.0
2024-05-01 12:00:00,136.12,137.03,136.12,137.03,16334.0,132.5941,133.4805,132.5941,133.4805,16334.0
2024-05-01 12:10:00,137.0,137.52,137.0,137.44,11654.0,133.4513,133.9578,133.4513,133.8799,11654.0
2024-05-01 12:20:00,137.49,137.59,137.28,137.56,9190.0,133.9286,134.026,133.724,133.9968,9190.0
2024-05-01 12:30:00,137.51,137.57,137.39,137.53,10251.0,133.9481,134.0065,133.8312,133.9675,10251.0
2024-05-01 12:40:00,137.58,137.6,137.31,137.38,10598.0,134.0162,134.0357,133.7532,133.8214,10598.0
2024-05-01 12:50:00,137.39,137.91,137.15,137.84,25784.0,133.8312,134.3377,133.5974,134.2695,25784.0
2024-05-01 13:00:00,137.82,137.84,137.49,137.61,13935.0,134.25,134.2695,133.9286,134.0455,13935.0
2024-05-01 13:10:00,137.58,137.68,137.37,137.54,11265.0,134.0162,134.1137,133.8117,133.9773,11265.0
2024-05-01 13:20:00,137.53,137.93,137.53,137.87,9925.0,133.9675,134.3572,133.9675,134.2987,9925.0
2024-05-01 13:30:00,137.84,137.9,137.67,137.68,13660.0,134.2695,134.328,134.1039,134.1137,13660.0
2024-05-01 13:40:00,137.7,137.8,137.65,137.69,4750.0,134.1331,134.2306,134.0844,134.1234,4750.0
2024-05-01 13:50:00,137.67,137.67,137.27,137.27,9845.0,134.1039,134.1039,133.7143,133.7143,9845.0
2024-05-01 14:00:00,137.29,137.66,137.28,137.32,13994.0,133.7338,134.0942,133.724,133.763,13994.0
2024-05-01 14:10:00,137.33,137.37,136.95,137.12,17477.0,133.7727,133.8117,133.4026,133.5682,17477.0
2024-05-01 14:20:00,137.15,137.88,137.12,137.86,24161.0,133.5974,134.3085,133.5682,134.289,24161.0
2024-05-01 14:30:00,137.84,137.85,136.95,137.51,24288.0,134.2695,134.2793,133.4026,133.9481,24288.0
2024-05-01 14:40:00,137.49,138.03,137.37,137.71,34014.0,133.9286,134.4546,133.8117,134.1429,34014.0
2024-05-01 14:50:00,137.81,138.13,137.73,137.84,27624.0,134.2403,134.552,134.1624,134.2695,27624.0
2024-05-01 15:00:00,137.85,137.94,137.35,137.67,19385.0,134.2793,134.3669,133.7922,134.1039,19385.0
2024-05-01 15:10:00,137.64,137.69,137.32,137.57,20819.0,134.0747,134.1234,133.763,134.0065,20819.0
2024-05-01 15:20:00,137.55,138.05,137.35,137.75,23467.0,133.987,134.4741,133.7922,134.1818,23467.0
2024-05-01 15:30:00,137.72,137.72,137.1,137.28,42954.0,134.1526,134.1526,133.5487,133.724,42954.0
2024-05-01 15:40:00,137.3,137.79,137.22,137.79,47087.0,133.7435,134.2208,133.6656,134.2208,47087.0
2024-05-01 15:50:00,137.82,137.92,137.19,137.57,202029.0,134.25,134.3474,133.6364,134.0065,202029.0
2024-05-02 09:30:00,138.15,138.15,136.63,136.73,25559.0,134.5715,134.5715,133.0909,133.1883,25559.0
2024-05-02 09:40:00,136.71,136.75,136.12,136.56,18462.0,133.1688,133.2077,132.5941,133.0227,18462.0
2024-05-02 09:50:00,136.56,136.77,136.24,136.74,11428.0,133.0227,133.2272,132.711,133.198,11428.0
2024-05-02 10:00:00,136.64,137.12,136.49,136.86,27724.0,133.1006,133.5682,132.9545,133.3149,27724.0
2024-05-02 10:10:00,136.84,137.4,136.83,136.93,22129.0,133.2954,133.8409,133.2857,133.3831,22129.0
2024-05-02 10:20:00,136.86,136.99,136.71,136.81,13481.0,133.3149,133.4415,133.1688,133.2662,13481.0
2024-05-02 10:30:00,136.86,137.2,136.71,136.81,14436.0,133.3149,133.6461,133.1688,133.2662,14436.0
2024-05-02 10:40:00,136.79,137.04,136.52,136.93,11001.0,133.2467,133.4902,132.9837,133.3831,11001.0
2024-05-02 10:50:00,136.97,137.07,136.89,137.05,8553.0,133.4221,133.5195,133.3441,133.5,8553.0
2024-05-02 11:00:00,137.05,137.49,136.94,137.43,12851.0,133.5,133.9286,133.3928,133.8701,12851.0
2024-05-02 11:10:00,137.48,137.51,136.97,137.22,14696.0,133.9188,133.9481,133.4221,133.6656,14696.0
2024-05-02 11:20:00,137.16,137.29,137.0,137.07,15043.0,133.6071,133.7338,133.4513,133.5195,15043.0
2024-05-02 11:30:00,137.04,137.17,136.83,137.16,13877.0,133.4902,133.6169,133.2857,133.6071,13877.0
2024-05-02 11:40:00,137.16,137.46,137.16,137.38,10318.0,133.6071,133.8994,133.6071,133.8214,10318.0
2024-05-02 11:50:00,137.39,137.41,137.07,137.08,17561.0,133.8312,133.8507,133.5195,133.5292,17561.0
2024-05-02 12:00:00,137.1,137.31,137.04,137.13,8737.0,133.5487,133.7532,133.4902,133.5779,8737.0
2024-05-02 12:10:00,137.14,137.28,136.91,136.91,11678.0,133.5876,133.724,133.3636,133.3636,11678.0
2024-05-02 12:20:00,136.91,137.25,136.84,137.19,20313.0,133.3636,133.6948,133.2954,133.6364,20313.0
2024-05-02 12:30:00,137.16,137.16,136.94,137.15,8874.0,133.6071,133.6071,133.3928,133.5974,8874.0
2024-05-02 12:40:00,137.17,137.42,137.16,137.24,7886.0,133.6169,133.8604,133.6071,133.6851,7886.0
2024-05-02 12:50:00,137.25,137.36,137.14,137.21,10443.0,133.6948,133.8019,133.5876,133.6558,10443.0
2024-05-02 13:00:00,137.21,137.47,137.12,137.4,8086.0,133.6558,133.9091,133.5682,133.8409,8086.0
2024-05-02 13:10:00,137.42,137.7,137.33,137.33,9439.0,133.8604,134.1331,133.7727,133.7727,9439.0
2024-05-02 13:20:00,137.31,137.46,137.08,137.43,12758.0,133.7532,133.8994,133.5292,133.8701,12758.0
2024-05-02 13:30:00,137.46,137.6,137.3,137.6,12714.0,133.8994,134.0357,133.7435,134.0357,12714.0
2024-05-02 13:40:00,137.6,137.64,137.36,137.37,14404.0,134.0357,134.0747,133.8019,133.8117,14404.0
2024-05-02 13:50:00,137.41,137.56,137.35,137.53,6520.0,133.8507,133.9968,133.7922,133.9675,6520.0
2024-05-02 14:00:00,137.51,138.07,137.51,138.01,9393.0,133.9481,134.4936,133.9481,134.4351,9393.0
2024-05-02 14:10:00,138.03,138.19,137.75,137.77,19062.0,134.4546,134.6104,134.1818,134.2013,19062.0
2024-05-02 14:20:00,137.81,137.89,137.76,137.85,5420.0,134.2403,134.3182,134.1916,134.2793,5420.0
2024-05-02 14:30:00,137.84,138.13,137.81,138.1,8395.0,134.2695,134.552,134.2403,134.5228,8395.0
2024-05-02 14:40:00,138.1,138.51,138.06,138.44,11141.0,134.5228,134.9222,134.4838,134.854,11141.0
2024-05-02 14:50:00,138.44,138.58,138.26,138.27,16490.0,134.854,134.9903,134.6786,134.6884,16490.0
2024-05-02 15:00:00,138.29,138.29,137.68,137.7,16973.0,134.7079,134.7079,134.1137,134.1331,16973.0
2024-05-02 15:10:00,137.69,138.0,137.69,137.75,13115.0,134.1234,134.4254,134.1234,134.1818,13115.0
2024-05-02 15:20:00,137.74,137.78,137.58,137.62,13102.0,134.1721,134.2111,134.0162,134.0552,13102.0
2024-05-02 15:30:00,137.59,137.59,137.25,137.44,31895.0,134.026,134.026,133.6948,133.8799,31895.0
2024-05-02 15:40:00,137.42,137.51,137.21,137.31,26407.0,133.8604,133.9481,133.6558,133.7532,26407.0
2024-05-02 15:50:00,137.3,137.47,137.04,137.2,166435.0,133.7435,133.9091,133.4902,133.6461,166435.0
2024-05-03 09:30:00,136.75,137.69,136.32,137.67,50963.0,133.2077,134.1234,132.7889,134.1039,50963.0
2024-05-03 09:40:00,137.5,138.68,137.48,137.88,18987.0,133.9383,135.0878,133.9188,134.3085,18987.0
2024-05-03 09:50:00,137.97,138.0,137.09,137.09,30812.0,134.3961,134.4254,133.5389,133.5389,30812.0
2024-05-03 10:00:00,137.28,137.36,136.61,136.79,46559.0,133.724,133.8019,133.0714,133.2467,46559.0
2024-05-03 10:10:00,136.9,136.97,136.13,136.31,50170.0,133.3539,133.4221,132.6038,132.7791,50170.0
2024-05-03 10:20:00,136.33,136.45,135.96,136.4,55039.0,132.7986,132.9155,132.4382,132.8668,55039.0
2024-05-03 10:30:00,136.42,136.8,136.19,136.6,22845.0,132.8863,133.2565,132.6623,133.0616,22845.0
2024-05-03 10:40:00,136.6,137.01,136.5,136.58,30720.0,133.0616,133.461,132.9642,133.0422,30720.0
2024-05-03 10:50:00,136.66,136.66,136.23,136.37,12616.0,133.1201,133.1201,132.7012,132.8376,12616.0
2024-05-03 11:00:00,136.3,136.87,136.27,136.87,32056.0,132.7694,133.3246,132.7402,133.3246,32056.0
2024-05-03 11:10:00,136.84,137.06,136.72,136.72,11177.0,133.2954,133.5097,133.1785,133.1785,11177.0
2024-05-03 11:20:00,136.77,137.08,136.73,136.8,9546.0,133.2272,133.5292,133.1883,133.2565,9546.0
2024-05-03 11:30:00,136.76,137.29,136.76,137.19,11159.0,133.2175,133.7338,133.2175,133.6364,11159.0
2024-05-03 11:40:00,137.28,137.28,136.79,136.86,14611.0,133.724,133.724,133.2467,133.3149,14611.0
2024-05-03 11:50:00,136.86,137.23,136.73,137.22,15036.0,133.3149,133.6753,133.1883,133.6656,15036.0
2024-05-03 12:00:00,137.29,137.29,136.88,137.17,11577.0,133.7338,133.7338,133.3344,133.6169,11577.0
2024-05-03 12:10:00,137.1,137.23,136.92,137.03,9647.0,133.5487,133.6753,133.3733,133.4805,9647.0
2024-05-03 12:20:00,136.99,137.29,136.99,137.17,11968.0,133.4415,133.7338,133.4415,133.6169,11968.0
2024-05-03 12:30:00,137.19,137.24,137.03,137.13,5747.0,133.6364,133.6851,133.4805,133.5779,5747.0
2024-05-03 12:40:00,137.13,137.38,137.09,137.29,9303.0,133.5779,133.8214,133.5389,133.7338,9303.0
2024-05-03 12:50:00,137.3,137.3,136.98,137.03,6477.0,133.7435,133.7435,133.4318,133.4805,6477.0
2024-05-03 13:00:00,137.01,137.56,137.01,137.56,13879.0,133.461,133.9968,133.461,133.9968,13879.0
2024-05-03 13:10:00,137.51,137.55,137.36,137.45,16691.0,133.9481,133.987,133.8019,133.8896,16691.0
2024-05-03 13:20:00,137.39,137.42,137.25,137.26,6766.0,133.8312,133.8604,133.6948,133.7045,6766.0
2024-05-03 13:30:00,137.33,137.39,136.9,137.08,74203.0,133.7727,133.8312,133.3539,133.5292,74203.0
2024-05-03 13:40:00,137.0,137.11,136.96,136.97,11997.0,133.4513,133.5584,133.4123,133.4221,11997.0
2024-05-03 13:50:00,137.0,137.05,136.49,136.5,38639.0,133.4513,133.5,132.9545,132.9642,38639.0
2024-05-03 14:00:00,136.5,136.75,136.49,136.73,25639.0,132.9642,133.2077,132.9545,133.1883,25639.0
2024-05-03 14:10:00,136.75,136.95,136.57,136.94,17753.0,133.2077,133.4026,133.0324,133.3928,17753.0
2024-05-03 14:20:00,136.95,137.0,136.79,136.79,10535.0,133.4026,133.4513,133.2467,133.2467,10535.0
2024-05-03 14:30:00,136.8,136.9,136.47,136.47,15975.0,133.2565,133.3539,132.935,132.935,15975.0
2024-05-03 14:40:00,136.46,136.83,136.42,136.7,15278.0,132.9253,133.2857,132.8863,133.159,15278.0
2024-05-03 14:50:00,136.73,136.81,136.55,136.58,17132.0,133.1883,133.2662,133.0129,133.0422,17132.0
2024-05-03 15:00:00,136.54,136.86,136.22,136.8,40662.0,133.0032,133.3149,132.6915,133.2565,40662.0
2024-05-03 15:10:00,136.83,136.88,136.64,136.7,25321.0,133.2857,133.3344,133.1006,133.159,25321.0
2024-05-03 15:20:00,136.66,136.79,136.59,136.74,19665.0,133.1201,133.2467,133.0519,133.198,19665.0
2024-05-03 15:30:00,136.74,137.05,136.68,137.0,47987.0,133.198,133.5,133.1396,133.4513,47987.0
2024-05-03 15:40:00,137.01,137.21,136.74,136.83,63410.0,133.461,133.6558,133.198,133.2857,63410.0
2024-05-03 15:50:00,136.81,137.58,136.79,137.5,238343.0,133.2662,134.0162,133.2467,133.9383,238343.0
2024-05-06 09:30:00,138.09,138.71,137.47,137.88,41851.0,134.513,135.117,133.9091,134.3085,41851.0
2024-05-06 09:40:00,137.78,138.05,137.0,137.0,21697.0,134.2111,134.4741,133.4513,133.4513,21697.0
2024-05-06 09:50:00,136.97,137.37,136.91,137.06,28328.0,133.4221,133.8117,133.3636,133.5097,28328.0
2024-05-06 10:00:00,137.08,137.48,137.05,137.2,30543.0,133.5292,133.9188,133.5,133.6461,30543.0
2024-05-06 10:10:00,137.18,137.59,137.11,137.12,52235.0,133.6266,134.026,133.5584,133.5682,52235.0
2024-05-06 10:20:00,137.13,137.13,136.32,136.47,31940.0,133.5779,133.5779,132.7889,132.935,31940.0
2024-05-06 10:30:00,136.47,136.48,135.97,136.07,56298.0,132.935,132.9447,132.448,132.5454,56298.0
2024-05-06 10:40:00,136.14,136.19,135.28,135.44,43429.0,132.6135,132.6623,131.7758,131.9317,43429.0
2024-05-06 10:50:00,135.42,135.65,135.2,135.54,58358.0,131.9122,132.1362,131.6979,132.0291,58358.0
2024-05-06 11:00:00,135.5,135.52,135.13,135.27,51619.0,131.9901,132.0096,131.6297,131.7661,51619.0
2024-05-06 11:10:00,135.23,135.25,135.04,135.25,36328.0,131.7271,131.7466,131.542,131.7466,36328.0
2024-05-06 11:20:00,135.22,135.36,134.91,135.17,44881.0,131.7174,131.8538,131.4154,131.6687,44881.0
2024-05-06 11:30:00,135.15,135.17,134.68,134.69,43223.0,131.6492,131.6687,131.1914,131.2011,43223.0
2024-05-06 11:40:00,134.69,134.95,134.68,134.84,27821.0,131.2011,131.4544,131.1914,131.3472,27821.0
2024-05-06 11:50:00,134.84,135.19,134.75,134.9,34444.0,131.3472,131.6882,131.2596,131.4057,34444.0
2024-05-06 12:00:00,134.84,135.64,134.7,135.5,54179.0,131.3472,132.1265,131.2109,131.9901,54179.0
2024-05-06 12:10:00,135.49,136.12,135.49,135.75,28345.0,131.9804,132.5941,131.9804,132.2337,28345.0
2024-05-06 12:20:00,135.75,135.76,135.13,135.29,22687.0,132.2337,132.2434,131.6297,131.7856,22687.0
2024-05-06 12:30:00,135.29,135.64,135.29,135.36,25606.0,131.7856,132.1265,131.7856,131.8538,25606.0
2024-05-06 12:40:00,135.37,135.73,135.34,135.57,11819.0,131.8635,132.2142,131.8343,132.0583,11819.0
2024-05-06 12:50:00,135.62,135.73,135.17,135.24,20624.0,132.107,132.2142,131.6687,131.7369,20624.0
2024-05-06 13:00:00,135.26,135.27,135.02,135.14,19343.0,131.7563,131.7661,131.5226,131.6395,19343.0
2024-05-06 13:10:00,135.12,135.44,135.01,135.44,30079.0,131.62,131.9317,131.5128,131.9317,30079.0
2024-05-06 13:20:00,135.43,135.69,135.43,135.55,7163.0,131.9219,132.1752,131.9219,132.0388,7163.0
2024-05-06 13:30:00,135.5,135.6,135.38,135.38,9576.0,131.9901,132.0875,131.8732,131.8732,9576.0
2024-05-06 13:40:00,135.39,135.47,135.29,135.37,12179.0,131.883,131.9609,131.7856,131.8635,12179.0
2024-05-06 13:50:00,135.4,135.48,135.22,135.38,22328.0,131.8927,131.9706,131.7174,131.8732,22328.0
2024-05-06 14:00:00,135.38,135.79,135.38,135.69,15246.0,131.8732,132.2726,131.8732,132.1752,15246.0
2024-05-06 14:10:00,135.66,136.04,135.56,135.96,16700.0,132.146,132.5161,132.0486,132.4382,16700.0
2024-05-06 14:20:00,136.03,136.07,135.86,135.94,15668.0,132.5064,132.5454,132.3408,132.4187,15668.0
2024-05-06 14:30:00,135.91,136.16,135.72,136.08,38852.0,132.3895,132.633,132.2044,132.5551,38852.0
2024-05-06 14:40:00,136.08,136.13,135.88,136.03,23094.0,132.5551,132.6038,132.3603,132.5064,23094.0
2024-05-06 14:50:00,136.04,136.1,135.78,135.95,23726.0,132.5161,132.5746,132.2629,132.4285,23726.0
2024-05-06 15:00:00,135.95,135.98,135.56,135.84,30649.0,132.4285,132.4577,132.0486,132.3213,30649.0
2024-05-06 15:10:00,135.84,135.85,135.6,135.76,11017.0,132.3213,132.3311,132.0875,132.2434,11017.0
2024-05-06 15:20:00,135.75,135.85,135.54,135.61,20003.0,132.2337,132.3311,132.0291,132.0973,20003.0
2024-05-06 15:30:00,135.59,135.64,135.31,135.56,30034.0,132.0778,132.1265,131.805,132.0486,30034.0
2024-05-06 15:40:00,135.56,135.58,135.33,135.52,32799.0,132.0486,132.0681,131.8245,132.0096,32799.0
2024-05-06 15:50:00,135.59,136.38,135.51,136.15,213076.0,132.0778,132.8473,131.9999,132.6233,213076.0
2024-05-07 09:30:00,137.77,139.01,137.3,138.1,95315.0,134.2013,135.4092,133.7435,134.5228,95315.0
2024-05-07 09:40:00,138.12,139.47,138.11,139.21,56294.0,134.5423,135.8573,134.5325,135.604,56294.0
2024-05-07 09:50:00,139.18,139.71,139.07,139.36,50462.0,135.5748,136.0911,135.4677,135.7501,50462.0
2024-05-07 10:00:00,139.46,139.46,139.07,139.21,30793.0,135.8476,135.8476,135.4677,135.604,30793.0
2024-05-07 10:10:00,139.21,139.27,138.69,138.69,30938.0,135.604,135.6625,135.0975,135.0975,30938.0
2024-05-07 10:20:00,138.76,139.15,138.38,138.89,33373.0,135.1657,135.5456,134.7955,135.2923,33373.0
2024-05-07 10:30:00,138.8,139.86,138.8,139.73,44031.0,135.2046,136.2372,135.2046,136.1106,44031.0
2024-05-07 10:40:00,139.67,140.39,139.64,140.3,39321.0,136.0521,136.7535,136.0229,136.6658,39321.0
2024-05-07 10:50:00,140.28,141.08,140.13,140.81,49997.0,136.6463,137.4256,136.5002,137.1626,49997.0
2024-05-07 11:00:00,140.82,141.09,140.47,140.77,31730.0,137.1723,137.4353,136.8314,137.1236,31730.0
2024-05-07 11:10:00,140.77,140.97,140.39,140.48,44580.0,137.1236,137.3184,136.7535,136.8411,44580.0
2024-05-07 11:20:00,140.46,140.79,140.22,140.22,28373.0,136.8216,137.1431,136.5879,136.5879,28373.0
2024-05-07 11:30:00,140.18,140.2,139.56,140.14,23594.0,136.5489,136.5684,135.945,136.5099,23594.0
2024-05-07 11:40:00,140.1,140.18,139.75,139.94,14395.0,136.471,136.5489,136.13,136.3151,14395.0
2024-05-07 11:50:00,139.92,140.02,139.37,139.42,19769.0,136.2956,136.393,135.7599,135.8086,19769.0
2024-05-07 12:00:00,139.46,139.77,139.36,139.62,20885.0,135.8476,136.1495,135.7501,136.0034,20885.0
2024-05-07 12:10:00,139.66,139.89,139.4,139.77,21456.0,136.0424,136.2664,135.7891,136.1495,21456.0
2024-05-07 12:20:00,139.77,139.89,139.56,139.89,20681.0,136.1495,136.2664,135.945,136.2664,20681.0
2024-05-07 12:30:00,139.84,139.97,139.6,139.62,17383.0,136.2177,136.3443,135.9839,136.0034,17383.0
2024-05-07 12:40:00,139.65,139.92,139.5,139.74,15709.0,136.0326,136.2956,135.8865,136.1203,15709.0
2024-05-07 12:50:00,139.8,139.83,139.49,139.62,9752.0,136.1787,136.208,135.8768,136.0034,9752.0
2024-05-07 13:00:00,139.61,139.73,139.37,139.71,12543.0,135.9937,136.1106,135.7599,136.0911,12543.0
2024-05-07 13:10:00,139.75,139.9,139.6,139.73,30871.0,136.13,136.2762,135.9839,136.1106,30871.0
2024-05-07 13:20:00,139.78,139.8,139.33,139.44,7992.0,136.1593,136.1787,135.7209,135.8281,7992.0
2024-05-07 13:30:00,139.37,139.78,139.33,139.39,35413.0,135.7599,136.1593,135.7209,135.7794,35413.0
2024-05-07 13:40:00,139.36,139.43,139.15,139.26,10076.0,135.7501,135.8183,135.5456,135.6527,10076.0
2024-05-07 13:50:00,139.27,139.34,139.04,139.05,5252.0,135.6625,135.7307,135.4384,135.4482,5252.0
2024-05-07 14:00:00,139.02,139.17,138.93,139.05,8667.0,135.4189,135.5651,135.3313,135.4482,8667.0
2024-05-07 14:10:00,139.09,139.31,139.09,139.15,8711.0,135.4871,135.7014,135.4871,135.5456,8711.0
2024-05-07 14:20:00,139.19,139.31,139.1,139.21,7977.0,135.5845,135.7014,135.4969,135.604,7977.0
2024-05-07 14:30:00,139.23,139.23,138.86,139.0,15695.0,135.6235,135.6235,135.2631,135.3995,15695.0
2024-05-07 14:40:00,139.04,139.42,139.04,139.34,11491.0,135.4384,135.8086,135.4384,135.7307,11491.0
2024-05-07 14:50:00,139.35,139.45,139.3,139.45,11947.0,135.7404,135.8378,135.6917,135.8378,11947.0
2024-05-07 15:00:00,139.44,139.45,139.12,139.4,18778.0,135.8281,135.8378,135.5164,135.7891,18778.0
2024-05-07 15:10:00,139.4,139.52,139.33,139.38,14403.0,135.7891,135.906,135.7209,135.7696,14403.0
2024-05-07 15:20:00,139.4,139.55,139.24,139.29,19726.0,135.7891,135.9352,135.6333,135.682,19726.0
2024-05-07 15:30:00,139.26,139.34,139.11,139.22,20625.0,135.6527,135.7307,135.5066,135.6138,20625.0
2024-05-07 15:40:00,139.22,139.63,139.21,139.62,38786.0,135.6138,136.0131,135.604,136.0034,38786.0
2024-05-07 15:50:00,139.64,140.07,139.62,139.9,228260.0,136.0229,136.4418,136.0034,136.2762,228260.0
2024-05-08 09:30:00,138.47,139.2,137.75,139.2,35995.0,134.8832,135.5943,134.1818,135.5943,35995.0
2024-05-08 09:40:00,139.26,139.97,138.91,139.85,15207.0,135.6527,136.3443,135.3118,136.2274,15207.0
2024-05-08 09:50:00,139.74,139.74,138.86,139.03,20077.0,136.1203,136.1203,135.2631,135.4287,20077.0
2024-05-08 10:00:00,139.05,139.31,138.93,139.08,57684.0,135.4482,135.7014,135.3313,135.4774,57684.0
2024-05-08 10:10:00,139.01,139.11,138.73,138.81,17243.0,135.4092,135.5066,135.1365,135.2144,17243.0
2024-05-08 10:20:00,138.9,138.9,138.4,138.44,17861.0,135.3021,135.3021,134.815,134.854,17861.0
2024-05-08 10:30:00,138.42,138.47,138.19,138.34,18780.0,134.8345,134.8832,134.6104,134.7566,18780.0
2024-05-08 10:40:00,138.4,138.55,138.23,138.34,11959.0,134.815,134.9611,134.6494,134.7566,11959.0
2024-05-08 10:50:00,138.31,138.38,137.78,138.14,33567.0,134.7273,134.7955,134.2111,134.5617,33567.0
2024-05-08 11:00:00,138.09,138.31,137.83,138.25,15146.0,134.513,134.7273,134.2598,134.6689,15146.0
2024-05-08 11:10:00,138.25,138.37,138.15,138.2,10640.0,134.6689,134.7858,134.5715,134.6202,10640.0
2024-05-08 11:20:00,138.28,138.61,138.24,138.54,14639.0,134.6981,135.0196,134.6592,134.9514,14639.0
2024-05-08 11:30:00,138.56,138.56,138.03,138.32,17445.0,134.9709,134.9709,134.4546,134.7371,17445.0
2024-05-08 11:40:00,138.33,138.35,137.72,137.8,30617.0,134.7468,134.7663,134.1526,134.2306,30617.0
2024-05-08 11:50:00,137.84,138.06,137.84,137.93,15739.0,134.2695,134.4838,134.2695,134.3572,15739.0
2024-05-08 12:00:00,137.94,138.03,137.78,137.89,14905.0,134.3669,134.4546,134.2111,134.3182,14905.0
2024-05-08 12:10:00,137.89,137.95,137.44,137.56,31994.0,134.3182,134.3767,133.8799,133.9968,31994.0
2024-05-08 12:20:00,137.55,137.79,137.43,137.71,20069.0,133.987,134.2208,133.8701,134.1429,20069.0
2024-05-08 12:30:00,137.72,137.74,137.47,137.59,7744.0,134.1526,134.1721,133.9091,134.026,7744.0
2024-05-08 12:40:00,137.63,137.83,137.62,137.77,6104.0,134.065,134.2598,134.0552,134.2013,6104.0
2024-05-08 12:50:00,137.75,137.75,137.38,137.52,23727.0,134.1818,134.1818,133.8214,133.9578,23727.0
2024-05-08 13:00:00,137.5,137.59,137.33,137.46,10689.0,133.9383,134.026,133.7727,133.8994,10689.0
2024-05-08 13:10:00,137.47,137.58,137.33,137.34,28346.0,133.9091,134.0162,133.7727,133.7825,28346.0
2024-05-08 13:20:00,137.3,137.37,137.23,137.28,6792.0,133.7435,133.8117,133.6753,133.724,6792.0
2024-05-08 13:30:00,137.25,137.54,137.23,137.33,9099.0,133.6948,133.9773,133.6753,133.7727,9099.0
2024-05-08 13:40:00,137.39,137.88,137.38,137.8,38806.0,133.8312,134.3085,133.8214,134.2306,38806.0
2024-05-08 13:50:00,137.75,137.8,137.58,137.73,14800.0,134.1818,134.2306,134.0162,134.1624,14800.0
2024-05-08 14:00:00,137.75,137.97,137.69,137.81,8775.0,134.1818,134.3961,134.1234,134.2403,8775.0
2024-05-08 14:10:00,137.85,138.05,137.76,138.05,11126.0,134.2793,134.4741,134.1916,134.4741,11126.0
2024-05-08 14:20:00,138.0,138.01,137.66,137.8,17713.0,134.4254,134.4351,134.0942,134.2306,17713.0
2024-05-08 14:30:00,137.81,137.82,137.58,137.66,15010.0,134.2403,134.25,134.0162,134.0942,15010.0
2024-05-08 14:40:00,137.69,137.81,137.53,137.56,18143.0,134.1234,134.2403,133.9675,133.9968,18143.0
2024-05-08 14:50:00,137.54,137.59,137.18,137.18,18837.0,133.9773,134.026,133.6266,133.6266,18837.0
2024-05-08 15:00:00,137.21,137.48,137.06,137.34,13283.0,133.6558,133.9188,133.5097,133.7825,13283.0
2024-05-08 15:10:00,137.33,137.58,137.18,137.56,30501.0,133.7727,134.0162,133.6266,133.9968,30501.0
2024-05-08 15:20:00,137.58,137.82,137.48,137.8,27927.0,134.0162,134.25,133.9188,134.2306,27927.0
2024-05-08 15:30:00,137.8,137.8,137.58,137.67,28200.0,134.2306,134.2306,134.0162,134.1039,28200.0
2024-05-08 15:40:00,137.67,137.93,137.48,137.61,48845.0,134.1039,134.3572,133.9188,134.0455,48845.0
2024-05-08 15:50:00,137.62,137.86,137.33,137.5,164379.0,134.0552,134.289,133.7727,133.9383,164379.0
2024-05-09 09:30:00,137.24,137.57,136.5,137.07,55155.0,133.6851,134.0065,132.9642,133.5195,55155.0
2024-05-09 09:40:00,137.12,137.95,137.12,137.66,43703.0,133.5682,134.3767,133.5682,134.0942,43703.0
2024-05-09 09:50:00,137.57,137.78,136.98,137.56,45373.0,134.0065,134.2111,133.4318,133.9968,45373.0
2024-05-09 10:00:00,137.59,138.57,137.55,138.56,57686.0,134.026,134.9806,133.987,134.9709,57686.0
2024-05-09 10:10:00,138.61,139.23,138.47,139.14,27516.0,135.0196,135.6235,134.8832,135.5358,27516.0
2024-05-09 10:20:00,139.14,139.24,138.69,138.7,15976.0,135.5358,135.6333,135.0975,135.1072,15976.0
2024-05-09 10:30:00,138.79,139.04,138.66,138.7,9405.0,135.1949,135.4384,135.0683,135.1072,9405.0
2024-05-09 10:40:00,138.69,138.92,138.47,138.52,13965.0,135.0975,135.3215,134.8832,134.9319,13965.0
2024-05-09 10:50:00,138.53,138.86,138.43,138.55,20606.0,134.9416,135.2631,134.8442,134.9611,20606.0
2024-05-09 11:00:00,138.56,138.87,138.44,138.44,19996.0,134.9709,135.2728,134.854,134.854,19996.0
2024-05-09 11:10:00,138.5,138.73,138.41,138.64,15023.0,134.9124,135.1365,134.8247,135.0488,15023.0
2024-05-09 11:20:00,138.65,138.77,138.6,138.6,7507.0,135.0585,135.1754,135.0098,135.0098,7507.0
2024-05-09 11:30:00,138.63,138.66,138.42,138.5,11772.0,135.0391,135.0683,134.8345,134.9124,11772.0
2024-05-09 11:40:00,138.5,138.58,138.33,138.57,15278.0,134.9124,134.9903,134.7468,134.9806,15278.0
2024-05-09 11:50:00,138.63,138.86,138.53,138.7,10393.0,135.0391,135.2631,134.9416,135.1072,10393.0
2024-05-09 12:00:00,138.72,138.9,138.65,138.7,13841.0,135.1267,135.3021,135.0585,135.1072,13841.0
2024-05-09 12:10:00,138.7,139.03,138.7,138.97,12701.0,135.1072,135.4287,135.1072,135.3702,12701.0
2024-05-09 12:20:00,138.94,138.95,138.7,138.7,7497.0,135.341,135.3508,135.1072,135.1072,7497.0
2024-05-09 12:30:00,138.7,138.85,138.63,138.71,11625.0,135.1072,135.2534,135.0391,135.117,11625.0
2024-05-09 12:40:00,138.72,139.05,138.72,138.91,10895.0,135.1267,135.4482,135.1267,135.3118,10895.0
2024-05-09 12:50:00,138.91,139.01,138.82,138.83,15602.0,135.3118,135.4092,135.2241,135.2339,15602.0
2024-05-09 13:00:00,138.79,139.01,138.7,138.92,8230.0,135.1949,135.4092,135.1072,135.3215,8230.0
2024-05-09 13:10:00,138.92,139.05,138.81,138.82,9978.0,135.3215,135.4482,135.2144,135.2241,9978.0
2024-05-09 13:20:00,138.81,139.18,138.77,139.07,15297.0,135.2144,135.5748,135.1754,135.4677,15297.0
2024-05-09 13:30:00,139.08,139.14,138.98,139.12,10501.0,135.4774,135.5358,135.38,135.5164,10501.0
2024-05-09 13:40:00,139.1,139.41,139.08,139.3,14769.0,135.4969,135.7988,135.4774,135.6917,14769.0
2024-05-09 13:50:00,139.31,139.44,138.99,139.08,12903.0,135.7014,135.8281,135.3897,135.4774,12903.0
2024-05-09 14:00:00,139.13,139.43,138.95,139.28,18314.0,135.5261,135.8183,135.3508,135.6722,18314.0
2024-05-09 14:10:00,139.3,139.61,139.28,139.61,10022.0,135.6917,135.9937,135.6722,135.9937,10022.0
2024-05-09 14:20:00,139.56,139.69,139.48,139.65,12686.0,135.945,136.0716,135.867,136.0326,12686.0
2024-05-09 14:30:00,139.64,139.85,139.53,139.85,9508.0,136.0229,136.2274,135.9157,136.2274,9508.0
2024-05-09 14:40:00,139.84,139.86,139.58,139.75,22659.0,136.2177,136.2372,135.9644,136.13,22659.0
2024-05-09 14:50:00,139.78,139.9,139.71,139.74,10522.0,136.1593,136.2762,136.0911,136.1203,10522.0
2024-05-09 15:00:00,139.71,139.72,139.59,139.62,9904.0,136.0911,136.1008,135.9742,136.0034,9904.0
2024-05-09 15:10:00,139.62,139.82,139.59,139.71,14857.0,136.0034,136.1982,135.9742,136.0911,14857.0
2024-05-09 15:20:00,139.73,140.0,139.7,140.0,20425.0,136.1106,136.3736,136.0813,136.3736,20425.0
2024-05-09 15:30:00,140.0,140.25,139.91,140.23,26271.0,136.3736,136.6171,136.2859,136.5976,26271.0
2024-05-09 15:40:00,140.21,140.25,140.02,140.22,82359.0,136.5781,136.6171,136.393,136.5879,82359.0
2024-05-09 15:50:00,140.21,140.89,140.15,140.83,298406.0,136.5781,137.2405,136.5197,137.1821,298406.0
2024-05-10 09:30:00,140.94,141.16,140.0,140.21,16818.0,137.2892,137.5035,136.3736,136.5781,16818.0
2024-05-10 09:40:00,140.1,140.71,139.95,140.54,20420.0,136.471,137.0652,136.3249,136.8996,20420.0
2024-05-10 09:50:00,140.65,141.32,140.64,141.06,21345.0,137.0067,137.6594,136.997,137.4061,21345.0
2024-05-10 10:00:00,141.11,141.17,140.69,141.08,24345.0,137.4548,137.5133,137.0457,137.4256,24345.0
2024-05-10 10:10:00,141.07,141.2,140.86,141.0,31098.0,137.4158,137.5425,137.2113,137.3477,31098.0
2024-05-10 10:20:00,141.0,141.01,140.43,140.47,19806.0,137.3477,137.3574,136.7924,136.8314,19806.0
2024-05-10 10:30:00,140.42,140.51,140.11,140.41,12927.0,136.7827,136.8704,136.4807,136.7729,12927.0
2024-05-10 10:40:00,140.41,140.68,140.38,140.66,13424.0,136.7729,137.0359,136.7437,137.0165,13424.0
2024-05-10 10:50:00,140.61,140.79,140.59,140.77,15359.0,136.9678,137.1431,136.9483,137.1236,15359.0
2024-05-10 11:00:00,140.73,140.98,140.7,140.87,13305.0,137.0847,137.3282,137.0554,137.221,13305.0
2024-05-10 11:10:00,140.95,141.0,140.59,140.66,15555.0,137.299,137.3477,136.9483,137.0165,15555.0
2024-05-10 11:20:00,140.59,140.91,140.54,140.86,6402.0,136.9483,137.26,136.8996,137.2113,6402.0
2024-05-10 11:30:00,140.83,140.97,140.58,140.58,11694.0,137.1821,137.3184,136.9385,136.9385,11694.0
2024-05-10 11:40:00,140.58,140.66,140.53,140.6,11211.0,136.9385,137.0165,136.8898,136.958,11211.0
2024-05-10 11:50:00,140.56,140.66,140.12,140.28,29968.0,136.9191,137.0165,136.4905,136.6463,29968.0
2024-05-10 12:00:00,140.19,140.24,139.84,139.89,10600.0,136.5586,136.6073,136.2177,136.2664,10600.0
2024-05-10 12:10:00,139.89,140.44,139.89,140.31,21228.0,136.2664,136.8022,136.2664,136.6755,21228.0
2024-05-10 12:20:00,140.38,140.47,140.23,140.27,12438.0,136.7437,136.8314,136.5976,136.6366,12438.0
2024-05-10 12:30:00,140.32,140.32,139.88,140.12,38062.0,136.6853,136.6853,136.2567,136.4905,38062.0
2024-05-10 12:40:00,140.14,140.49,140.12,140.49,8764.0,136.5099,136.8509,136.4905,136.8509,8764.0
2024-05-10 12:50:00,140.44,140.75,140.44,140.62,10931.0,136.8022,137.1041,136.8022,136.9775,10931.0
2024-05-10 13:00:00,140.66,140.78,140.51,140.59,16702.0,137.0165,137.1334,136.8704,136.9483,16702.0
2024-05-10 13:10:00,140.59,140.69,140.54,140.56,19175.0,136.9483,137.0457,136.8996,136.9191,19175.0
2024-05-10 13:20:00,140.54,140.58,140.37,140.58,4201.0,136.8996,136.9385,136.734,136.9385,4201.0
2024-05-10 13:30:00,140.6,140.88,140.57,140.76,17348.0,136.958,137.2308,136.9288,137.1139,17348.0
2024-05-10 13:40:00,140.79,140.91,140.59,140.65,11868.0,137.1431,137.26,136.9483,137.0067,11868.0
2024-05-10 13:50:00,140.65,140.68,140.4,140.49,11433.0,137.0067,137.0359,136.7632,136.8509,11433.0
2024-05-10 14:00:00,140.52,140.58,140.18,140.43,27153.0,136.8801,136.9385,136.5489,136.7924,27153.0
2024-05-10 14:10:00,140.38,140.6,140.33,140.59,10405.0,136.7437,136.958,136.695,136.9483,10405.0
2024-05-10 14:20:00,140.59,140.82,140.51,140.82,12318.0,136.9483,137.1723,136.8704,137.1723,12318.0
2024-05-10 14:30:00,140.82,140.84,140.5,140.55,21339.0,137.1723,137.1918,136.8606,136.9093,21339.0
2024-05-10 14:40:00,140.56,140.71,140.51,140.6,15059.0,136.9191,137.0652,136.8704,136.958,15059.0
2024-05-10 14:50:00,140.65,140.94,140.63,140.87,11797.0,137.0067,137.2892,136.9872,137.221,11797.0
2024-05-10 15:00:00,140.89,140.97,140.85,140.89,8060.0,137.2405,137.3184,137.2015,137.2405,8060.0
2024-05-10 15:10:00,140.88,140.95,140.65,140.68,19172.0,137.2308,137.299,137.0067,137.0359,19172.0
2024-05-10 15:20:00,140.69,140.93,140.67,140.77,13934.0,137.0457,137.2795,137.0262,137.1236,13934.0
2024-05-10 15:30:00,140.75,141.03,140.71,140.99,13284.0,137.1041,137.3769,137.0652,137.3379,13284.0
2024-05-10 15:40:00,140.99,141.03,140.67,140.68,29681.0,137.3379,137.3769,137.0262,137.0359,29681.0
2024-05-10 15:50:00,140.67,141.2,140.62,140.91,73031.0,137.0262,137.5425,136.9775,137.26,73031.0
2024-05-13 09:30:00,141.84,142.66,141.36,142.2,26628.0,138.1659,138.9647,137.6983,138.5166,26628.0
2024-05-13 09:40:00,142.19,142.96,142.18,142.82,14557.0,138.5068,139.2569,138.4971,139.1205,14557.0
2024-05-13 09:50:00,142.83,143.66,142.74,143.23,36910.0,139.1303,139.9388,139.0426,139.5199,36910.0
2024-05-13 10:00:00,143.16,143.3,142.31,142.37,24367.0,139.4517,139.5881,138.6237,138.6822,24367.0
2024-05-13 10:10:00,142.41,142.79,142.2,142.26,11297.0,138.7211,139.0913,138.5166,138.575,11297.0
2024-05-13 10:20:00,142.22,142.33,142.04,142.2,7202.0,138.5361,138.6432,138.3607,138.5166,7202.0
2024-05-13 10:30:00,142.18,142.21,141.92,142.03,10775.0,138.4971,138.5263,138.2438,138.351,10775.0
2024-05-13 10:40:00,141.89,141.98,141.27,141.3,13930.0,138.2146,138.3023,137.6107,137.6399,13930.0
2024-05-13 10:50:00,141.3,141.3,140.83,141.28,22056.0,137.6399,137.6399,137.1821,137.6204,22056.0
2024-05-13 11:00:00,141.32,141.5,140.78,140.87,12432.0,137.6594,137.8347,137.1334,137.221,12432.0
2024-05-13 11:10:00,140.9,140.96,140.57,140.62,18922.0,137.2503,137.3087,136.9288,136.9775,18922.0
2024-05-13 11:20:00,140.62,140.62,140.32,140.39,17921.0,136.9775,136.9775,136.6853,136.7535,17921.0
2024-05-13 11:30:00,140.37,140.58,140.21,140.46,16241.0,136.734,136.9385,136.5781,136.8216,16241.0
2024-05-13 11:40:00,140.41,140.41,140.05,140.05,6899.0,136.7729,136.7729,136.4223,136.4223,6899.0
2024-05-13 11:50:00,140.04,140.31,139.96,140.21,22026.0,136.4125,136.6755,136.3346,136.5781,22026.0
2024-05-13 12:00:00,140.24,140.46,140.14,140.15,14640.0,136.6073,136.8216,136.5099,136.5197,14640.0
2024-05-13 12:10:00,140.21,140.43,140.18,140.26,4509.0,136.5781,136.7924,136.5489,136.6268,4509.0
2024-05-13 12:20:00,140.28,140.29,140.1,140.22,5191.0,136.6463,136.6561,136.471,136.5879,5191.0
2024-05-13 12:30:00,140.21,140.23,140.06,140.06,3906.0,136.5781,136.5976,136.432,136.432,3906.0
2024-05-13 12:40:00,140.04,140.1,139.8,139.8,12360.0,136.4125,136.471,136.1787,136.1787,12360.0
2024-05-13 12:50:00,139.79,140.0,139.73,139.81,12361.0,136.169,136.3736,136.1106,136.1885,12361.0
2024-05-13 13:00:00,139.76,139.76,139.36,139.46,13725.0,136.1398,136.1398,135.7501,135.8476,13725.0
2024-05-13 13:10:00,139.45,139.5,139.3,139.43,9760.0,135.8378,135.8865,135.6917,135.8183,9760.0
2024-05-13 13:20:00,139.45,139.57,139.43,139.48,5303.0,135.8378,135.9547,135.8183,135.867,5303.0
2024-05-13 13:30:00,139.52,139.74,139.36,139.62,9563.0,135.906,136.1203,135.7501,136.0034,9563.0
2024-05-13 13:40:00,139.65,139.69,139.26,139.26,4178.0,136.0326,136.0716,135.6527,135.6527,4178.0
2024-05-13 13:50:00,139.26,139.52,139.25,139.47,11789.0,135.6527,135.906,135.643,135.8573,11789.0
2024-05-13 14:00:00,139.48,139.48,139.05,139.18,5724.0,135.867,135.867,135.4482,135.5748,5724.0
2024-05-13 14:10:00,139.17,139.21,138.99,139.06,14540.0,135.5651,135.604,135.3897,135.4579,14540.0
2024-05-13 14:20:00,139.09,139.15,139.01,139.08,12462.0,135.4871,135.5456,135.4092,135.4774,12462.0
2024-05-13 14:30:00,139.07,139.22,138.91,138.91,17614.0,135.4677,135.6138,135.3118,135.3118,17614.0
2024-05-13 14:40:00,138.89,138.97,138.82,138.85,11756.0,135.2923,135.3702,135.2241,135.2534,11756.0
2024-05-13 14:50:00,138.81,138.83,138.53,138.7,19916.0,135.2144,135.2339,134.9416,135.1072,19916.0
2024-05-13 15:00:00,138.69,138.69,138.31,138.38,16184.0,135.0975,135.0975,134.7273,134.7955,16184.0
2024-05-13 15:10:00,138.4,138.58,138.38,138.51,23485.0,134.815,134.9903,134.7955,134.9222,23485.0
2024-05-13 15:20:00,138.5,138.57,138.03,138.12,47452.0,134.9124,134.9806,134.4546,134.5423,47452.0
2024-05-13 15:30:00,138.14,138.15,137.96,138.02,22500.0,134.5617,134.5715,134.3864,134.4449,22500.0
2024-05-13 15:40:00,137.98,138.32,137.78,137.8,52037.0,134.4059,134.7371,134.2111,134.2306,52037.0
2024-05-13 15:50:00,137.75,137.98,137.58,137.93,260615.0,134.1818,134.4059,134.0162,134.3572,260615.0
2024-05-14 09:30:00,139.78,140.46,139.18,139.4,42449.0,136.1593,136.8216,135.5748,135.7891,42449.0
2024-05-14 09:40:00,139.49,139.84,138.45,138.46,31534.0,135.8768,136.2177,134.8637,134.8735,31534.0
2024-05-14 09:50:00,138.51,139.5,138.3,139.24,43923.0,134.9222,135.8865,134.7176,135.6333,43923.0
2024-05-14 10:00:00,139.36,140.11,139.27,140.09,30004.0,135.7501,136.4807,135.6625,136.4612,30004.0
2024-05-14 10:10:00,140.1,140.26,139.5,139.5,26880.0,136.471,136.6268,135.8865,135.8865,26880.0
2024-05-14 10:20:00,139.57,139.83,139.29,139.83,41178.0,135.9547,136.208,135.682,136.208,41178.0
2024-05-14 10:30:00,139.82,139.89,139.24,139.45,46811.0,136.1982,136.2664,135.6333,135.8378,46811.0
2024-05-14 10:40:00,139.37,139.63,139.29,139.57,39240.0,135.7599,136.0131,135.682,135.9547,39240.0
2024-05-14 10:50:00,139.59,139.67,139.4,139.52,21951.0,135.9742,136.0521,135.7891,135.906,21951.0
2024-05-14 11:00:00,139.52,139.69,139.41,139.48,25800.0,135.906,136.0716,135.7988,135.867,25800.0
2024-05-14 11:10:00,139.51,139.53,139.01,139.18,33338.0,135.8963,135.9157,135.4092,135.5748,33338.0
2024-05-14 11:20:00,139.19,139.38,139.06,139.32,35665.0,135.5845,135.7696,135.4579,135.7112,35665.0
2024-05-14 11:30:00,139.35,139.51,139.11,139.5,11023.0,135.7404,135.8963,135.5066,135.8865,11023.0
2024-05-14 11:40:00,139.51,139.61,139.16,139.4,21232.0,135.8963,135.9937,135.5553,135.7891,21232.0
2024-05-14 11:50:00,139.43,139.45,139.16,139.25,15510.0,135.8183,135.8378,135.5553,135.643,15510.0
2024-05-14 12:00:00,139.27,139.54,139.19,139.53,8345.0,135.6625,135.9255,135.5845,135.9157,8345.0
2024-05-14 12:10:00,139.52,139.53,139.23,139.26,22861.0,135.906,135.9157,135.6235,135.6527,22861.0
2024-05-14 12:20:00,139.23,139.63,139.23,139.62,17638.0,135.6235,136.0131,135.6235,136.0034,17638.0
2024-05-14 12:30:00,139.56,139.59,139.47,139.59,9643.0,135.945,135.9742,135.8573,135.9742,9643.0
2024-05-14 12:40:00,139.58,139.62,139.28,139.3,11705.0,135.9644,136.0034,135.6722,135.6917,11705.0
2024-05-14 12:50:00,139.3,139.58,139.23,139.44,15721.0,135.6917,135.9644,135.6235,135.8281,15721.0
2024-05-14 13:00:00,139.51,139.6,139.39,139.45,7498.0,135.8963,135.9839,135.7794,135.8378,7498.0
2024-05-14 13:10:00,139.48,139.48,139.31,139.37,23592.0,135.867,135.867,135.7014,135.7599,23592.0
2024-05-14 13:20:00,139.36,139.42,138.8,139.36,21957.0,135.7501,135.8086,135.2046,135.7501,21957.0
2024-05-14 13:30:00,139.41,139.44,139.19,139.24,8786.0,135.7988,135.8281,135.5845,135.6333,8786.0
2024-05-14 13:40:00,139.25,139.35,139.04,139.09,8685.0,135.643,135.7404,135.4384,135.4871,8685.0
2024-05-14 13:50:00,139.04,139.16,138.78,139.15,11036.0,135.4384,135.5553,135.1852,135.5456,11036.0
2024-05-14 14:00:00,139.14,139.3,139.05,139.08,6579.0,135.5358,135.6917,135.4482,135.4774,6579.0
2024-05-14 14:10:00,139.11,139.13,138.97,139.01,10403.0,135.5066,135.5261,135.3702,135.4092,10403.0
2024-05-14 14:20:00,139.02,139.13,138.95,139.09,11935.0,135.4189,135.5261,135.3508,135.4871,11935.0
2024-05-14 14:30:00,139.09,139.48,139.06,139.41,13340.0,135.4871,135.867,135.4579,135.7988,13340.0
2024-05-14 14:40:00,139.44,139.6,139.23,139.24,15078.0,135.8281,135.9839,135.6235,135.6333,15078.0
2024-05-14 14:50:00,139.25,139.58,139.15,139.56,14713.0,135.643,135.9644,135.5456,135.945,14713.0
2024-05-14 15:00:00,139.57,139.68,139.57,139.6,8437.0,135.9547,136.0619,135.9547,135.9839,8437.0
2024-05-14 15:10:00,139.6,139.62,139.37,139.38,11152.0,135.9839,136.0034,135.7599,135.7696,11152.0
2024-05-14 15:20:00,139.36,139.51,139.21,139.39,30495.0,135.7501,135.8963,135.604,135.7794,30495.0
2024-05-14 15:30:00,139.41,139.81,139.38,139.69,30195.0,135.7988,136.1885,135.7696,136.0716,30195.0
2024-05-14 15:40:00,139.72,139.87,139.65,139.84,31450.0,136.1008,136.2469,136.0326,136.2177,31450.0
2024-05-14 15:50:00,139.85,140.45,139.83,140.25,129822.0,136.2274,136.8119,136.208,136.6171,129822.0
2024-05-15 09:30:00,140.57,141.17,140.25,140.87,31700.0,136.9288,137.5133,136.6171,137.221,31700.0
2024-05-15 09:40:00,141.2,142.13,140.79,142.09,43220.0,137.5425,138.4484,137.1431,138.4094,43220.0
2024-05-15 09:50:00,142.05,142.76,141.89,142.64,60099.0,138.3705,139.0621,138.2146,138.9452,60099.0
2024-05-15 10:00:00,142.65,142.88,141.79,141.89,37074.0,138.9549,139.179,138.1172,138.2146,37074.0
2024-05-15 10:10:00,141.86,142.03,141.53,141.96,15536.0,138.1854,138.351,137.8639,138.2828,15536.0
2024-05-15 10:20:00,142.13,142.32,141.96,142.09,15288.0,138.4484,138.6335,138.2828,138.4094,15288.0
2024-05-15 10:30:00,142.09,142.22,141.9,142.22,21706.0,138.4094,138.5361,138.2243,138.5361,21706.0
2024-05-15 10:40:00,142.21,142.28,141.98,142.12,18358.0,138.5263,138.5945,138.3023,138.4386,18358.0
2024-05-15 10:50:00,142.13,142.36,141.4,141.45,90954.0,138.4484,138.6724,137.7373,137.786,90954.0
2024-05-15 11:00:00,141.44,141.92,141.44,141.69,55211.0,137.7763,138.2438,137.7763,138.0198,55211.0
2024-05-15 11:10:00,141.67,141.79,141.4,141.76,29362.0,138.0003,138.1172,137.7373,138.088,29362.0
2024-05-15 11:20:00,141.72,141.81,141.58,141.78,34718.0,138.049,138.1367,137.9126,138.1075,34718.0
2024-05-15 11:30:00,141.69,142.0,141.64,141.91,11912.0,138.0198,138.3218,137.9711,138.2341,11912.0
2024-05-15 11:40:00,141.94,141.99,141.78,141.78,8439.0,138.2633,138.312,138.1075,138.1075,8439.0
2024-05-15 11:50:00,141.78,141.88,141.58,141.62,16512.0,138.1075,138.2049,137.9126,137.9516,16512.0
2024-05-15 12:00:00,141.56,141.56,141.08,141.25,9603.0,137.8932,137.8932,137.4256,137.5912,9603.0
2024-05-15 12:10:00,141.31,141.56,141.3,141.48,8944.0,137.6496,137.8932,137.6399,137.8152,8944.0
2024-05-15 12:20:00,141.5,141.64,141.35,141.59,11670.0,137.8347,137.9711,137.6886,137.9224,11670.0
2024-05-15 12:30:00,141.64,141.65,141.45,141.59,19923.0,137.9711,137.9808,137.786,137.9224,19923.0
2024-05-15 12:40:00,141.58,141.9,141.55,141.87,36727.0,137.9126,138.2243,137.8834,138.1951,36727.0
2024-05-15 12:50:00,141.86,141.86,141.12,141.28,32898.0,138.1854,138.1854,137.4646,137.6204,32898.0
2024-05-15 13:00:00,141.28,141.35,140.79,140.95,26626.0,137.6204,137.6886,137.1431,137.299,26626.0
2024-05-15 13:10:00,140.94,141.17,140.91,140.97,11876.0,137.2892,137.5133,137.26,137.3184,11876.0
2024-05-15 13:20:00,140.97,141.21,140.89,141.2,15119.0,137.3184,137.5522,137.2405,137.5425,15119.0
2024-05-15 13:30:00,141.19,141.29,140.98,141.03,7712.0,137.5327,137.6301,137.3282,137.3769,7712.0
2024-05-15 13:40:00,141.06,141.08,140.95,140.99,12345.0,137.4061,137.4256,137.299,137.3379,12345.0
2024-05-15 13:50:00,140.97,141.1,140.88,141.08,19193.0,137.3184,137.4451,137.2308,137.4256,19193.0
2024-05-15 14:00:00,141.0,141.24,140.93,141.11,12441.0,137.3477,137.5814,137.2795,137.4548,12441.0
2024-05-15 14:10:00,141.07,141.14,141.0,141.01,7370.0,137.4158,137.484,137.3477,137.3574,7370.0
2024-05-15 14:20:00,141.03,141.15,140.98,141.15,8678.0,137.3769,137.4938,137.3282,137.4938,8678.0
2024-05-15 14:30:00,141.18,141.21,140.92,141.03,15028.0,137.523,137.5522,137.2697,137.3769,15028.0
2024-05-15 14:40:00,141.01,141.06,140.95,141.0,6693.0,137.3574,137.4061,137.299,137.3477,6693.0
2024-05-15 14:50:00,141.06,141.12,140.96,141.06,12793.0,137.4061,137.4646,137.3087,137.4061,12793.0
2024-05-15 15:00:00,141.05,141.3,140.96,140.99,22790.0,137.3964,137.6399,137.3087,137.3379,22790.0
2024-05-15 15:10:00,140.98,141.05,140.76,140.79,21405.0,137.3282,137.3964,137.1139,137.1431,21405.0
2024-05-15 15:20:00,140.78,141.03,140.76,141.02,35696.0,137.1334,137.3769,137.1139,137.3671,35696.0
2024-05-15 15:30:00,141.02,141.07,140.87,140.99,40372.0,137.3671,137.4158,137.221,137.3379,40372.0
2024-05-15 15:40:00,140.96,141.01,140.75,140.94,60733.0,137.3087,137.3574,137.1041,137.2892,60733.0
2024-05-15 15:50:00,140.96,141.38,140.96,141.07,179358.0,137.3087,137.7178,137.3087,137.4158,179358.0
2024-05-16 09:30:00,145.28,147.87,145.0,147.18,199769.0,141.5168,144.0397,141.244,143.3676,199769.0
2024-05-16 09:40:00,147.21,147.7,146.13,146.31,86206.0,143.3968,143.8741,142.3448,142.5201,86206.0
2024-05-16 09:50:00,146.23,146.58,144.82,145.71,154849.0,142.4422,142.7831,141.0687,141.9357,154849.0
2024-05-16 10:00:00,145.71,146.23,145.33,145.95,65229.0,141.9357,142.4422,141.5655,142.1694,65229.0
2024-05-16 10:10:00,145.9,146.19,145.74,146.0,42295.0,142.1207,142.4032,141.9649,142.2181,42295.0
2024-05-16 10:20:00,146.02,146.16,145.6,145.94,71691.0,142.2376,142.374,141.8285,142.1597,71691.0
2024-05-16 10:30:00,145.91,146.41,145.87,146.21,47596.0,142.1305,142.6175,142.0915,142.4227,47596.0
2024-05-16 10:40:00,146.17,146.38,145.49,145.49,37805.0,142.3837,142.5883,141.7214,141.7214,37805.0
2024-05-16 10:50:00,145.55,145.93,145.25,145.42,37112.0,141.7798,142.15,141.4876,141.6532,37112.0
2024-05-16 11:00:00,145.41,145.63,145.2,145.2,21495.0,141.6434,141.8577,141.4389,141.4389,21495.0
2024-05-16 11:10:00,145.19,145.7,145.11,145.62,30649.0,141.4291,141.9259,141.3512,141.848,30649.0
2024-05-16 11:20:00,145.62,145.95,145.26,145.87,55187.0,141.848,142.1694,141.4973,142.0915,55187.0
2024-05-16 11:30:00,145.89,146.48,145.81,146.22,51723.0,142.111,142.6857,142.0331,142.4324,51723.0
2024-05-16 11:40:00,146.26,146.32,145.99,146.23,23606.0,142.4714,142.5299,142.2084,142.4422,23606.0
2024-05-16 11:50:00,146.27,146.33,145.98,146.05,23243.0,142.4812,142.5396,142.1987,142.2668,23243.0
2024-05-16 12:00:00,146.18,146.59,146.12,146.54,45203.0,142.3935,142.7929,142.335,142.7442,45203.0
2024-05-16 12:10:00,146.55,146.85,146.42,146.48,21605.0,142.7539,143.0461,142.6273,142.6857,21605.0
2024-05-16 12:20:00,146.47,146.52,146.31,146.39,19030.0,142.676,142.7247,142.5201,142.598,19030.0
2024-05-16 12:30:00,146.36,146.39,145.98,146.04,14680.0,142.5688,142.598,142.1987,142.2571,14680.0
2024-05-16 12:40:00,146.06,146.09,145.8,145.99,12267.0,142.2766,142.3058,142.0233,142.2084,12267.0
2024-05-16 12:50:00,145.96,146.12,145.9,145.95,13023.0,142.1792,142.335,142.1207,142.1694,13023.0
2024-05-16 13:00:00,145.93,146.23,145.89,146.21,12117.0,142.15,142.4422,142.111,142.4227,12117.0
2024-05-16 13:10:00,146.2,146.46,146.2,146.27,15197.0,142.413,142.6662,142.413,142.4812,15197.0
2024-05-16 13:20:00,146.31,146.43,146.03,146.34,21803.0,142.5201,142.637,142.2474,142.5493,21803.0
2024-05-16 13:30:00,146.38,146.54,146.08,146.09,13879.0,142.5883,142.7442,142.2961,142.3058,13879.0
2024-05-16 13:40:00,146.06,146.29,145.98,146.13,13352.0,142.2766,142.5006,142.1987,142.3448,13352.0
2024-05-16 13:50:00,146.1,146.34,146.08,146.32,15721.0,142.3156,142.5493,142.2961,142.5299,15721.0
2024-05-16 14:00:00,146.28,146.44,145.79,145.85,25133.0,142.4909,142.6467,142.0136,142.072,25133.0
2024-05-16 14:10:00,145.86,146.23,145.84,146.1,26229.0,142.0818,142.4422,142.0623,142.3156,26229.0
2024-05-16 14:20:00,146.13,146.19,145.97,146.01,21517.0,142.3448,142.4032,142.1889,142.2279,21517.0
2024-05-16 14:30:00,146.02,146.28,145.88,145.91,15988.0,142.2376,142.4909,142.1013,142.1305,15988.0
2024-05-16 14:40:00,145.91,146.15,145.91,146.03,19194.0,142.1305,142.3643,142.1305,142.2474,19194.0
2024-05-16 14:50:00,146.03,146.31,145.97,146.03,17903.0,142.2474,142.5201,142.1889,142.2474,17903.0
2024-05-16 15:00:00,146.06,146.14,145.75,145.87,26155.0,142.2766,142.3545,141.9746,142.0915,26155.0
2024-05-16 15:10:00,145.83,146.16,145.83,146.16,22856.0,142.0525,142.374,142.0525,142.374,22856.0
2024-05-16 15:20:00,146.2,146.28,145.97,146.04,22729.0,142.413,142.4909,142.1889,142.2571,22729.0
2024-05-16 15:30:00,146.03,146.5,145.96,146.35,60208.0,142.2474,142.7052,142.1792,142.5591,60208.0
2024-05-16 15:40:00,146.3,147.14,146.3,147.06,136015.0,142.5104,143.3286,142.5104,143.2507,136015.0
2024-05-16 15:50:00,147.08,147.38,146.54,146.57,328895.0,143.2702,143.5624,142.7442,142.7734,328895.0
2024-05-17 09:30:00,145.37,145.37,143.48,143.81,83142.0,141.6045,141.6045,139.7634,140.0849,83142.0
2024-05-17 09:40:00,143.67,144.24,143.32,144.0,60701.0,139.9485,140.5037,139.6076,140.27,60701.0
2024-05-17 09:50:00,144.1,144.24,143.57,143.71,43975.0,140.3674,140.5037,139.8511,139.9875,43975.0
2024-05-17 10:00:00,143.7,143.77,143.14,143.3,61294.0,139.9777,140.0459,139.4322,139.5881,61294.0
2024-05-17 10:10:00,143.31,143.53,142.79,143.5,32573.0,139.5978,139.8121,139.0913,139.7829,32573.0
2024-05-17 10:20:00,143.36,143.54,143.11,143.32,19225.0,139.6465,139.8219,139.403,139.6076,19225.0
2024-05-17 10:30:00,143.34,143.48,142.88,142.93,29184.0,139.627,139.7634,139.179,139.2277,29184.0
2024-05-17 10:40:00,143.0,143.41,142.91,143.37,41978.0,139.2959,139.6952,139.2082,139.6563,41978.0
2024-05-17 10:50:00,143.4,143.46,143.09,143.45,33325.0,139.6855,139.7439,139.3835,139.7342,33325.0
2024-05-17 11:00:00,143.43,143.59,143.04,143.09,36696.0,139.7147,139.8706,139.3348,139.3835,36696.0
2024-05-17 11:10:00,143.13,143.6,143.07,143.47,29167.0,139.4225,139.8803,139.364,139.7537,29167.0
2024-05-17 11:20:00,143.47,143.57,143.02,143.05,30304.0,139.7537,139.8511,139.3153,139.3446,30304.0
2024-05-17 11:30:00,143.05,143.45,143.05,143.36,43761.0,139.3446,139.7342,139.3446,139.6465,43761.0
2024-05-17 11:40:00,143.38,143.7,143.37,143.47,28161.0,139.666,139.9777,139.6563,139.7537,28161.0
2024-05-17 11:50:00,143.5,143.62,143.31,143.5,21864.0,139.7829,139.8998,139.5978,139.7829,21864.0
2024-05-17 12:00:00,143.52,143.87,143.29,143.33,41603.0,139.8024,140.1433,139.5783,139.6173,41603.0
2024-05-17 12:10:00,143.31,143.56,143.26,143.39,18493.0,139.5978,139.8413,139.5491,139.6758,18493.0
2024-05-17 12:20:00,143.39,143.39,143.16,143.22,15085.0,139.6758,139.6758,139.4517,139.5102,15085.0
2024-05-17 12:30:00,143.22,143.4,143.19,143.22,17516.0,139.5102,139.6855,139.4809,139.5102,17516.0
2024-05-17 12:40:00,143.19,143.34,143.02,143.33,17140.0,139.4809,139.627,139.3153,139.6173,17140.0
2024-05-17 12:50:00,143.3,143.37,143.21,143.3,13008.0,139.5881,139.6563,139.5004,139.5881,13008.0
2024-05-17 13:00:00,143.29,143.49,143.23,143.28,13836.0,139.5783,139.7732,139.5199,139.5686,13836.0
2024-05-17 13:10:00,143.31,143.43,143.09,143.09,19753.0,139.5978,139.7147,139.3835,139.3835,19753.0
2024-05-17 13:20:00,143.06,143.25,142.92,143.15,17732.0,139.3543,139.5394,139.2179,139.442,17732.0
2024-05-17 13:30:00,143.12,143.17,143.0,143.09,25722.0,139.4127,139.4615,139.2959,139.3835,25722.0
2024-05-17 13:40:00,143.09,143.44,143.06,143.21,31134.0,139.3835,139.7245,139.3543,139.5004,31134.0
2024-05-17 13:50:00,143.25,143.27,142.89,142.96,28296.0,139.5394,139.5589,139.1887,139.2569,28296.0
2024-05-17 14:00:00,142.97,143.03,142.74,142.8,20373.0,139.2666,139.3251,139.0426,139.101,20373.0
2024-05-17 14:10:00,142.8,142.84,142.27,142.6,32006.0,139.101,139.14,138.5848,138.9062,32006.0
2024-05-17 14:20:00,142.63,142.79,142.52,142.52,15058.0,138.9354,139.0913,138.8283,138.8283,15058.0
2024-05-17 14:30:00,142.55,142.61,142.16,142.17,15814.0,138.8575,138.916,138.4776,138.4874,15814.0
2024-05-17 14:40:00,142.21,142.44,142.15,142.41,19024.0,138.5263,138.7504,138.4679,138.7211,19024.0
2024-05-17 14:50:00,142.4,142.54,142.36,142.37,22728.0,138.7114,138.8478,138.6724,138.6822,22728.0
2024-05-17 15:00:00,142.36,142.36,141.89,141.9,26152.0,138.6724,138.6724,138.2146,138.2243,26152.0
2024-05-17 15:10:00,141.9,141.97,141.64,141.65,42829.0,138.2243,138.2925,137.9711,137.9808,42829.0
2024-05-17 15:20:00,141.65,141.69,141.21,141.21,44701.0,137.9808,138.0198,137.5522,137.5522,44701.0
2024-05-17 15:30:00,141.2,142.23,141.2,142.04,87185.0,137.5425,138.5458,137.5425,138.3607,87185.0
2024-05-17 15:40:00,142.02,142.12,141.47,141.68,99448.0,138.3412,138.4386,137.8055,138.01,99448.0
2024-05-17 15:50:00,141.64,142.21,141.57,142.16,287952.0,137.9711,138.5263,137.9029,138.4776,287952.0
2024-05-20 09:30:00,141.38,141.45,139.19,139.55,50788.0,137.7178,137.786,135.5845,135.9352,50788.0
2024-05-20 09:40:00,139.62,140.24,139.29,140.02,26304.0,136.0034,136.6073,135.682,136.393,26304.0
2024-05-20 09:50:00,140.05,141.0,139.92,140.8,21780.0,136.4223,137.3477,136.2956,137.1528,21780.0
2024-05-20 10:00:00,140.84,141.08,140.13,140.37,13363.0,137.1918,137.4256,136.5002,136.734,13363.0
2024-05-20 10:10:00,140.31,140.87,140.25,140.64,21307.0,136.6755,137.221,136.6171,136.997,21307.0
2024-05-20 10:20:00,140.66,140.87,140.31,140.34,10587.0,137.0165,137.221,136.6755,136.7048,10587.0
2024-05-20 10:30:00,140.25,140.84,140.2,140.55,18021.0,136.6171,137.1918,136.5684,136.9093,18021.0
2024-05-20 10:40:00,140.58,140.62,140.25,140.33,17509.0,136.9385,136.9775,136.6171,136.695,17509.0
2024-05-20 10:50:00,140.43,140.58,140.02,140.11,15887.0,136.7924,136.9385,136.393,136.4807,15887.0
2024-05-20 11:00:00,140.04,140.23,139.92,140.11,9686.0,136.4125,136.5976,136.2956,136.4807,9686.0
2024-05-20 11:10:00,140.03,140.04,139.68,139.68,25439.0,136.4028,136.4125,136.0619,136.0619,25439.0
2024-05-20 11:20:00,139.68,139.81,139.54,139.61,23020.0,136.0619,136.1885,135.9255,135.9937,23020.0
2024-05-20 11:30:00,139.65,139.77,139.44,139.5,22353.0,136.0326,136.1495,135.8281,135.8865,22353.0
2024-05-20 11:40:00,139.44,139.65,139.32,139.64,18949.0,135.8281,136.0326,135.7112,136.0229,18949.0
2024-05-20 11:50:00,139.7,139.82,139.66,139.76,9801.0,136.0813,136.1982,136.0424,136.1398,9801.0
2024-05-20 12:00:00,139.73,139.73,139.28,139.29,12356.0,136.1106,136.1106,135.6722,135.682,12356.0
2024-05-20 12:10:00,139.29,139.56,139.22,139.23,20770.0,135.682,135.945,135.6138,135.6235,20770.0
2024-05-20 12:20:00,139.25,139.27,138.97,139.03,12969.0,135.643,135.6625,135.3702,135.4287,12969.0
2024-05-20 12:30:00,139.01,139.02,138.86,138.92,8570.0,135.4092,135.4189,135.2631,135.3215,8570.0
2024-05-20 12:40:00,138.94,139.06,138.77,138.77,15349.0,135.341,135.4579,135.1754,135.1754,15349.0
2024-05-20 12:50:00,138.84,138.96,138.74,138.74,10617.0,135.2436,135.3605,135.1462,135.1462,10617.0
2024-05-20 13:00:00,138.75,138.99,138.74,138.83,13158.0,135.1559,135.3897,135.1462,135.2339,13158.0
2024-05-20 13:10:00,138.82,138.85,138.47,138.47,8706.0,135.2241,135.2534,134.8832,134.8832,8706.0
2024-05-20 13:20:00,138.53,138.78,138.42,138.76,14337.0,134.9416,135.1852,134.8345,135.1657,14337.0
2024-05-20 13:30:00,138.69,138.73,138.45,138.55,17865.0,135.0975,135.1365,134.8637,134.9611,17865.0
2024-05-20 13:40:00,138.53,138.6,138.43,138.53,10462.0,134.9416,135.0098,134.8442,134.9416,10462.0
2024-05-20 13:50:00,138.53,138.59,138.38,138.44,10060.0,134.9416,135.0001,134.7955,134.854,10060.0
2024-05-20 14:00:00,138.44,138.44,138.22,138.28,14315.0,134.854,134.854,134.6397,134.6981,14315.0
2024-05-20 14:10:00,138.28,138.5,138.28,138.46,15095.0,134.6981,134.9124,134.6981,134.8735,15095.0
2024-05-20 14:20:00,138.43,138.54,138.4,138.4,11873.0,134.8442,134.9514,134.815,134.815,11873.0
2024-05-20 14:30:00,138.4,138.62,138.36,138.59,17058.0,134.815,135.0293,134.776,135.0001,17058.0
2024-05-20 14:40:00,138.59,138.68,138.32,138.41,15403.0,135.0001,135.0878,134.7371,134.8247,15403.0
2024-05-20 14:50:00,138.37,138.4,138.1,138.13,13679.0,134.7858,134.815,134.5228,134.552,13679.0
2024-05-20 15:00:00,138.13,138.68,138.06,138.64,28999.0,134.552,135.0878,134.4838,135.0488,28999.0
2024-05-20 15:10:00,138.64,138.92,138.39,138.39,29854.0,135.0488,135.3215,134.8053,134.8053,29854.0
2024-05-20 15:20:00,138.43,138.45,138.22,138.28,17343.0,134.8442,134.8637,134.6397,134.6981,17343.0
2024-05-20 15:30:00,138.28,138.31,138.06,138.19,59968.0,134.6981,134.7273,134.4838,134.6104,59968.0
2024-05-20 15:40:00,138.2,138.21,137.7,137.79,98284.0,134.6202,134.6299,134.1331,134.2208,98284.0
2024-05-20 15:50:00,137.81,138.12,137.7,137.82,231852.0,134.2403,134.5423,134.1331,134.25,231852.0
2024-05-21 09:30:00,144.79,146.91,142.24,146.43,400341.0,141.0395,143.1046,138.5555,142.637,400341.0
2024-05-21 09:40:00,146.43,147.79,144.17,145.51,158327.0,142.637,143.9618,140.4355,141.7408,158327.0
2024-05-21 09:50:00,145.59,145.6,144.47,144.91,51099.0,141.8188,141.8285,140.7278,141.1564,51099.0
2024-05-21 10:00:00,144.91,145.18,144.29,144.95,52268.0,141.1564,141.4194,140.5524,141.1953,52268.0
2024-05-21 10:10:00,144.89,144.89,143.88,144.26,44243.0,141.1369,141.1369,140.1531,140.5232,44243.0
2024-05-21 10:20:00,144.26,144.42,143.79,143.91,40093.0,140.5232,140.6791,140.0654,140.1823,40093.0
2024-05-21 10:30:00,143.91,143.93,143.34,143.39,44366.0,140.1823,140.2018,139.627,139.6758,44366.0
2024-05-21 10:40:00,143.43,143.45,142.85,143.38,27216.0,139.7147,139.7342,139.1497,139.666,27216.0
2024-05-21 10:50:00,143.37,143.66,143.01,143.15,37219.0,139.6563,139.9388,139.3056,139.442,37219.0
2024-05-21 11:00:00,143.14,143.25,142.71,143.21,72801.0,139.4322,139.5394,139.0134,139.5004,72801.0
2024-05-21 11:10:00,143.15,143.21,142.75,142.99,33174.0,139.442,139.5004,139.0523,139.2861,33174.0
2024-05-21 11:20:00,142.95,142.95,142.39,142.39,20654.0,139.2471,139.2471,138.7017,138.7017,20654.0
2024-05-21 11:30:00,142.4,142.77,142.3,142.47,19718.0,138.7114,139.0718,138.614,138.7796,19718.0
2024-05-21 11:40:00,142.47,142.62,142.28,142.39,20868.0,138.7796,138.9257,138.5945,138.7017,20868.0
2024-05-21 11:50:00,142.4,143.05,142.37,143.04,28131.0,138.7114,139.3446,138.6822,139.3348,28131.0
2024-05-21 12:00:00,143.01,143.05,142.5,142.72,30430.0,139.3056,139.3446,138.8088,139.0231,30430.0
2024-05-21 12:10:00,142.68,143.17,142.63,143.11,17720.0,138.9841,139.4615,138.9354,139.403,17720.0
2024-05-21 12:20:00,143.11,143.16,142.86,142.97,15266.0,139.403,139.4517,139.1595,139.2666,15266.0
2024-05-21 12:30:00,142.94,143.18,142.9,143.16,12767.0,139.2374,139.4712,139.1984,139.4517,12767.0
2024-05-21 12:40:00,143.17,143.34,143.1,143.22,14475.0,139.4615,139.627,139.3933,139.5102,14475.0
2024-05-21 12:50:00,143.16,143.32,142.97,143.31,11318.0,139.4517,139.6076,139.2666,139.5978,11318.0
2024-05-21 13:00:00,143.31,143.4,142.88,142.88,13491.0,139.5978,139.6855,139.179,139.179,13491.0
2024-05-21 13:10:00,142.93,143.39,142.92,143.37,14658.0,139.2277,139.6758,139.2179,139.6563,14658.0
2024-05-21 13:20:00,143.35,143.35,143.04,143.15,16036.0,139.6368,139.6368,139.3348,139.442,16036.0
2024-05-21 13:30:00,143.12,143.17,142.75,142.81,12861.0,139.4127,139.4615,139.0523,139.1108,12861.0
2024-05-21 13:40:00,142.8,143.06,142.68,143.02,17638.0,139.101,139.3543,138.9841,139.3153,17638.0
2024-05-21 13:50:00,143.03,143.07,142.92,142.95,10204.0,139.3251,139.364,139.2179,139.2471,10204.0
2024-05-21 14:00:00,142.92,143.11,142.84,143.08,17334.0,139.2179,139.403,139.14,139.3738,17334.0
2024-05-21 14:10:00,143.1,143.3,143.01,143.19,19364.0,139.3933,139.5881,139.3056,139.4809,19364.0
2024-05-21 14:20:00,143.22,143.33,143.15,143.29,13432.0,139.5102,139.6173,139.442,139.5783,13432.0
2024-05-21 14:30:00,143.27,143.59,143.26,143.49,22974.0,139.5589,139.8706,139.5491,139.7732,22974.0
2024-05-21 14:40:00,143.55,143.58,143.14,143.42,66605.0,139.8316,139.8608,139.4322,139.705,66605.0
2024-05-21 14:50:00,143.42,143.61,143.36,143.54,27624.0,139.705,139.8901,139.6465,139.8219,27624.0
2024-05-21 15:00:00,143.55,143.58,143.07,143.27,32529.0,139.8316,139.8608,139.364,139.5589,32529.0
2024-05-21 15:10:00,143.3,143.56,143.15,143.28,32964.0,139.5881,139.8413,139.442,139.5686,32964.0
2024-05-21 15:20:00,143.24,143.37,143.01,143.13,36880.0,139.5296,139.6563,139.3056,139.4225,36880.0
2024-05-21 15:30:00,143.13,143.31,142.96,143.16,39520.0,139.4225,139.5978,139.2569,139.4517,39520.0
2024-05-21 15:40:00,143.16,143.17,142.75,142.96,48613.0,139.4517,139.4615,139.0523,139.2569,48613.0
2024-05-21 15:50:00,142.96,143.07,142.5,142.64,208598.0,139.2569,139.364,138.8088,138.9452,208598.0
2024-05-22 09:30:00,142.05,142.05,139.55,140.5,78543.0,138.3705,138.3705,135.9352,136.8606,78543.0
2024-05-22 09:40:00,140.53,141.41,140.01,140.05,38289.0,136.8898,137.747,136.3833,136.4223,38289.0
2024-05-22 09:50:00,140.01,140.59,140.0,140.32,79430.0,136.3833,136.9483,136.3736,136.6853,79430.0
2024-05-22 10:00:00,140.23,140.93,139.96,140.91,46948.0,136.5976,137.2795,136.3346,137.26,46948.0
2024-05-22 10:10:00,140.9,141.03,140.67,140.96,40276.0,137.2503,137.3769,137.0262,137.3087,40276.0
2024-05-22 10:20:00,140.98,141.4,140.94,141.4,37512.0,137.3282,137.7373,137.2892,137.7373,37512.0
2024-05-22 10:30:00,141.42,141.67,140.96,141.28,38441.0,137.7568,138.0003,137.3087,137.6204,38441.0
2024-05-22 10:40:00,141.31,141.51,140.95,141.51,49656.0,137.6496,137.8445,137.299,137.8445,49656.0
2024-05-22 10:50:00,141.51,141.83,141.45,141.72,22543.0,137.8445,138.1562,137.786,138.049,22543.0
2024-05-22 11:00:00,141.76,141.93,140.97,141.03,26590.0,138.088,138.2536,137.3184,137.3769,26590.0
2024-05-22 11:10:00,141.07,141.48,141.0,141.0,16620.0,137.4158,137.8152,137.3477,137.3477,16620.0
2024-05-22 11:20:00,141.03,141.3,140.98,141.25,17924.0,137.3769,137.6399,137.3282,137.5912,17924.0
2024-05-22 11:30:00,141.26,141.9,141.18,141.59,35990.0,137.6009,138.2243,137.523,137.9224,35990.0
2024-05-22 11:40:00,141.55,141.59,141.24,141.56,26452.0,137.8834,137.9224,137.5814,137.8932,26452.0
2024-05-22 11:50:00,141.55,141.57,140.98,141.24,45577.0,137.8834,137.9029,137.3282,137.5814,45577.0
2024-05-22 12:00:00,141.24,141.51,141.23,141.38,10124.0,137.5814,137.8445,137.5717,137.7178,10124.0
2024-05-22 12:10:00,141.47,141.49,141.26,141.45,10318.0,137.8055,137.825,137.6009,137.786,10318.0
2024-05-22 12:20:00,141.39,141.88,141.37,141.75,12739.0,137.7276,138.2049,137.7081,138.0782,12739.0
2024-05-22 12:30:00,141.74,141.75,141.28,141.32,22701.0,138.0685,138.0782,137.6204,137.6594,22701.0
2024-05-22 12:40:00,141.34,141.83,141.27,141.83,27954.0,137.6789,138.1562,137.6107,138.1562,27954.0
2024-05-22 12:50:00,141.89,142.04,141.86,141.91,9080.0,138.2146,138.3607,138.1854,138.2341,9080.0
2024-05-22 13:00:00,141.89,142.05,141.66,142.05,9307.0,138.2146,138.3705,137.9906,138.3705,9307.0
2024-05-22 13:10:00,142.06,142.07,141.63,141.63,10496.0,138.3802,138.3899,137.9613,137.9613,10496.0
2024-05-22 13:20:00,141.65,141.7,141.08,141.08,17051.0,137.9808,138.0295,137.4256,137.4256,17051.0
2024-05-22 13:30:00,141.07,141.42,141.06,141.42,17968.0,137.4158,137.7568,137.4061,137.7568,17968.0
2024-05-22 13:40:00,141.46,141.55,141.3,141.53,9051.0,137.7957,137.8834,137.6399,137.8639,9051.0
2024-05-22 13:50:00,141.56,141.62,141.31,141.34,16314.0,137.8932,137.9516,137.6496,137.6789,16314.0
2024-05-22 14:00:00,141.33,141.53,141.16,141.47,15764.0,137.6691,137.8639,137.5035,137.8055,15764.0
2024-05-22 14:10:00,141.44,141.55,141.2,141.22,20239.0,137.7763,137.8834,137.5425,137.562,20239.0
2024-05-22 14:20:00,141.22,141.36,140.9,140.9,20660.0,137.562,137.6983,137.2503,137.2503,20660.0
2024-05-22 14:30:00,140.86,141.0,140.58,141.0,19619.0,137.2113,137.3477,136.9385,137.3477,19619.0
2024-05-22 14:40:00,141.04,141.18,140.75,141.16,13732.0,137.3866,137.523,137.1041,137.5035,13732.0
2024-05-22 14:50:00,141.17,141.63,141.12,141.63,24401.0,137.5133,137.9613,137.4646,137.9613,24401.0
2024-05-22 15:00:00,141.65,141.85,141.6,141.69,28990.0,137.9808,138.1756,137.9321,138.0198,28990.0
2024-05-22 15:10:00,141.66,141.68,141.4,141.48,25908.0,137.9906,138.01,137.7373,137.8152,25908.0
2024-05-22 15:20:00,141.51,141.74,141.46,141.66,25331.0,137.8445,138.0685,137.7957,137.9906,25331.0
2024-05-22 15:30:00,141.66,141.86,141.51,141.6,38292.0,137.9906,138.1854,137.8445,137.9321,38292.0
2024-05-22 15:40:00,141.6,141.71,141.34,141.49,50406.0,137.9321,138.0393,137.6789,137.825,50406.0
2024-05-22 15:50:00,141.5,141.59,141.15,141.57,204658.0,137.8347,137.9224,137.4938,137.9029,204658.0
2024-05-23 09:30:00,140.72,141.72,139.82,141.72,32709.0,137.0749,138.049,136.1982,138.049,32709.0
2024-05-23 09:40:00,141.78,142.9,141.56,141.92,44227.0,138.1075,139.1984,137.8932,138.2438,44227.0
2024-05-23 09:50:00,142.07,142.1,141.41,141.71,23667.0,138.3899,138.4192,137.747,138.0393,23667.0
2024-05-23 10:00:00,141.67,142.0,140.83,141.13,30904.0,138.0003,138.3218,137.1821,137.4743,30904.0
2024-05-23 10:10:00,141.11,141.56,141.0,141.34,23469.0,137.4548,137.8932,137.3477,137.6789,23469.0
2024-05-23 10:20:00,141.39,141.79,141.13,141.78,25006.0,137.7276,138.1172,137.4743,138.1075,25006.0
2024-05-23 10:30:00,141.72,141.86,141.15,141.2,32397.0,138.049,138.1854,137.4938,137.5425,32397.0
2024-05-23 10:40:00,141.3,141.31,140.72,141.28,12484.0,137.6399,137.6496,137.0749,137.6204,12484.0
2024-05-23 10:50:00,141.23,141.45,141.06,141.21,18240.0,137.5717,137.786,137.4061,137.5522,18240.0
2024-05-23 11:00:00,141.14,141.45,141.14,141.34,8856.0,137.484,137.786,137.484,137.6789,8856.0
2024-05-23 11:10:00,141.38,141.6,141.3,141.47,10110.0,137.7178,137.9321,137.6399,137.8055,10110.0
2024-05-23 11:20:00,141.49,141.49,140.68,140.8,50927.0,137.825,137.825,137.0359,137.1528,50927.0
2024-05-23 11:30:00,140.8,140.85,140.56,140.81,20055.0,137.1528,137.2015,136.9191,137.1626,20055.0
2024-05-23 11:40:00,140.84,140.88,140.55,140.69,35190.0,137.1918,137.2308,136.9093,137.0457,35190.0
2024-05-23 11:50:00,140.77,141.32,140.74,141.02,15008.0,137.1236,137.6594,137.0944,137.3671,15008.0
2024-05-23 12:00:00,141.03,141.31,140.89,141.31,30718.0,137.3769,137.6496,137.2405,137.6496,30718.0
2024-05-23 12:10:00,141.31,141.36,141.01,141.09,9305.0,137.6496,137.6983,137.3574,137.4353,9305.0
2024-05-23 12:20:00,141.07,141.32,140.89,141.19,12711.0,137.4158,137.6594,137.2405,137.5327,12711.0
2024-05-23 12:30:00,141.28,141.68,141.27,141.49,15070.0,137.6204,138.01,137.6107,137.825,15070.0
2024-05-23 12:40:00,141.49,141.56,140.96,140.97,17394.0,137.825,137.8932,137.3087,137.3184,17394.0
2024-05-23 12:50:00,140.98,141.01,140.54,140.71,22954.0,137.3282,137.3574,136.8996,137.0652,22954.0
2024-05-23 13:00:00,140.71,141.08,140.66,140.99,29111.0,137.0652,137.4256,137.0165,137.3379,29111.0
2024-05-23 13:10:00,141.03,141.05,140.77,140.78,21883.0,137.3769,137.3964,137.1236,137.1334,21883.0
2024-05-23 13:20:00,140.79,140.95,140.62,140.82,38144.0,137.1431,137.299,136.9775,137.1723,38144.0
2024-05-23 13:30:00,140.81,140.81,140.42,140.45,17389.0,137.1626,137.1626,136.7827,136.8119,17389.0
2024-05-23 13:40:00,140.49,140.67,140.21,140.22,16420.0,136.8509,137.0262,136.5781,136.5879,16420.0
2024-05-23 13:50:00,140.21,140.22,139.94,140.01,18326.0,136.5781,136.5879,136.3151,136.3833,18326.0
2024-05-23 14:00:00,140.0,140.0,139.59,139.76,18692.0,136.3736,136.3736,135.9742,136.1398,18692.0
2024-05-23 14:10:00,139.77,140.02,139.74,139.89,13610.0,136.1495,136.393,136.1203,136.2664,13610.0
2024-05-23 14:20:00,139.89,140.2,139.79,140.1,12459.0,136.2664,136.5684,136.169,136.471,12459.0
2024-05-23 14:30:00,140.1,140.22,139.9,140.09,19023.0,136.471,136.5879,136.2762,136.4612,19023.0
2024-05-23 14:40:00,140.0,140.0,139.72,139.81,13568.0,136.3736,136.3736,136.1008,136.1885,13568.0
2024-05-23 14:50:00,139.75,139.91,139.66,139.81,17226.0,136.13,136.2859,136.0424,136.1885,17226.0
2024-05-23 15:00:00,139.83,140.05,139.73,139.74,23569.0,136.208,136.4223,136.1106,136.1203,23569.0
2024-05-23 15:10:00,139.74,139.93,139.54,139.85,34888.0,136.1203,136.3054,135.9255,136.2274,34888.0
2024-05-23 15:20:00,139.9,139.91,139.57,139.59,21748.0,136.2762,136.2859,135.9547,135.9742,21748.0
2024-05-23 15:30:00,139.59,139.6,139.28,139.35,26935.0,135.9742,135.9839,135.6722,135.7404,26935.0
2024-05-23 15:40:00,139.34,139.5,138.97,139.11,69677.0,135.7307,135.8865,135.3702,135.5066,69677.0
2024-05-23 15:50:00,139.11,139.29,138.84,139.15,217584.0,135.5066,135.682,135.2436,135.5456,217584.0
2024-05-24 09:30:00,140.0,141.94,139.87,141.52,71317.0,136.3736,138.2633,136.2469,137.8542,71317.0
2024-05-24 09:40:00,141.3,141.45,140.86,141.26,27841.0,137.6399,137.786,137.2113,137.6009,27841.0
2024-05-24 09:50:00,141.15,142.0,141.15,141.96,27399.0,137.4938,138.3218,137.4938,138.2828,27399.0
2024-05-24 10:00:00,141.96,142.17,141.19,141.93,85895.0,138.2828,138.4874,137.5327,138.2536,85895.0
2024-05-24 10:10:00,141.99,142.05,141.56,141.97,54090.0,138.312,138.3705,137.8932,138.2925,54090.0
2024-05-24 10:20:00,142.0,142.6,141.97,142.59,30232.0,138.3218,138.9062,138.2925,138.8965,30232.0
2024-05-24 10:30:00,142.71,143.06,142.49,142.82,37423.0,139.0134,139.3543,138.7991,139.1205,37423.0
2024-05-24 10:40:00,142.82,143.0,142.54,142.58,21912.0,139.1205,139.2959,138.8478,138.8867,21912.0
2024-05-24 10:50:00,142.61,142.97,142.39,142.97,17032.0,138.916,139.2666,138.7017,139.2666,17032.0
2024-05-24 11:00:00,142.97,143.23,142.91,143.17,16046.0,139.2666,139.5199,139.2082,139.4615,16046.0
2024-05-24 11:10:00,143.16,143.96,143.13,143.95,27824.0,139.4517,140.231,139.4225,140.2212,27824.0
2024-05-24 11:20:00,143.91,143.95,143.58,143.58,26588.0,140.1823,140.2212,139.8608,139.8608,26588.0
2024-05-24 11:30:00,143.58,143.67,143.43,143.54,29696.0,139.8608,139.9485,139.7147,139.8219,29696.0
2024-05-24 11:40:00,143.55,143.66,143.39,143.52,27246.0,139.8316,139.9388,139.6758,139.8024,27246.0
2024-05-24 11:50:00,143.53,143.77,143.39,143.6,35317.0,139.8121,140.0459,139.6758,139.8803,35317.0
2024-05-24 12:00:00,143.62,143.93,143.61,143.78,22507.0,139.8998,140.2018,139.8901,140.0556,22507.0
2024-05-24 12:10:00,143.78,143.8,143.4,143.66,19389.0,140.0556,140.0751,139.6855,139.9388,19389.0
2024-05-24 12:20:00,143.7,143.98,143.67,143.83,14388.0,139.9777,140.2505,139.9485,140.1044,14388.0
2024-05-24 12:30:00,143.83,143.85,143.63,143.74,18977.0,140.1044,140.1238,139.9095,140.0167,18977.0
2024-05-24 12:40:00,143.74,144.08,143.73,144.01,18082.0,140.0167,140.3479,140.0069,140.2797,18082.0
2024-05-24 12:50:00,144.03,144.04,143.65,143.93,18415.0,140.2992,140.3089,139.929,140.2018,18415.0
2024-05-24 13:00:00,143.95,144.11,143.92,144.06,12716.0,140.2212,140.3771,140.192,140.3284,12716.0
2024-05-24 13:10:00,144.06,144.19,144.05,144.16,12990.0,140.3284,140.455,140.3187,140.4258,12990.0
2024-05-24 13:20:00,144.18,144.5,144.15,144.44,19548.0,140.4453,140.757,140.4161,140.6986,19548.0
2024-05-24 13:30:00,144.46,144.72,144.38,144.72,21592.0,140.718,140.9713,140.6401,140.9713,21592.0
2024-05-24 13:40:00,144.71,144.98,144.65,144.93,16414.0,140.9616,141.2246,140.9031,141.1759,16414.0
2024-05-24 13:50:00,144.89,145.04,144.79,144.93,20632.0,141.1369,141.283,141.0395,141.1759,20632.0
2024-05-24 14:00:00,144.93,144.99,144.73,144.95,11360.0,141.1759,141.2343,140.981,141.1953,11360.0
2024-05-24 14:10:00,144.98,145.03,144.67,144.73,14131.0,141.2246,141.2733,140.9226,140.981,14131.0
2024-05-24 14:20:00,144.71,144.87,144.6,144.87,9831.0,140.9616,141.1174,140.8544,141.1174,9831.0
2024-05-24 14:30:00,144.87,144.9,144.55,144.69,14865.0,141.1174,141.1466,140.8057,140.9421,14865.0
2024-05-24 14:40:00,144.74,145.09,144.64,145.04,27965.0,140.9908,141.3317,140.8934,141.283,27965.0
2024-05-24 14:50:00,145.01,145.11,144.79,145.06,12611.0,141.2538,141.3512,141.0395,141.3025,12611.0
2024-05-24 15:00:00,145.07,145.07,144.66,144.96,16456.0,141.3122,141.3122,140.9129,141.2051,16456.0
2024-05-24 15:10:00,145.0,145.11,144.9,145.07,15601.0,141.244,141.3512,141.1466,141.3122,15601.0
2024-05-24 15:20:00,145.11,145.16,144.81,145.06,31512.0,141.3512,141.3999,141.059,141.3025,31512.0
2024-05-24 15:30:00,145.03,145.22,144.83,145.01,46865.0,141.2733,141.4583,141.0785,141.2538,46865.0
2024-05-24 15:40:00,144.97,145.13,144.83,144.92,54444.0,141.2148,141.3707,141.0785,141.1661,54444.0
2024-05-24 15:50:00,144.89,145.29,144.86,145.25,214563.0,141.1369,141.5265,141.1077,141.4876,214563.0
2024-05-28 09:30:00,144.54,144.54,143.08,143.92,141261.0,140.796,140.796,139.3738,140.192,141261.0
2024-05-28 09:40:00,143.97,145.49,143.78,145.22,78259.0,140.2407,141.7214,140.0556,141.4583,78259.0
2024-05-28 09:50:00,145.17,145.94,144.65,144.89,31277.0,141.4096,142.1597,140.9031,141.1369,31277.0
2024-05-28 10:00:00,144.82,144.94,144.22,144.68,52566.0,141.0687,141.1856,140.4843,140.9323,52566.0
2024-05-28 10:10:00,144.6,144.71,143.49,143.66,69079.0,140.8544,140.9616,139.7732,139.9388,69079.0
2024-05-28 10:20:00,143.62,144.64,143.62,144.4,43522.0,139.8998,140.8934,139.8998,140.6596,43522.0
2024-05-28 10:30:00,144.4,144.72,144.22,144.62,39522.0,140.6596,140.9713,140.4843,140.8739,39522.0
2024-05-28 10:40:00,144.58,144.58,143.99,144.0,55708.0,140.8349,140.8349,140.2602,140.27,55708.0
2024-05-28 10:50:00,144.0,144.4,143.79,143.92,68740.0,140.27,140.6596,140.0654,140.192,68740.0
2024-05-28 11:00:00,143.9,144.05,143.21,143.28,24924.0,140.1725,140.3187,139.5004,139.5686,24924.0
2024-05-28 11:10:00,143.27,143.9,143.27,143.67,35907.0,139.5589,140.1725,139.5589,139.9485,35907.0
2024-05-28 11:20:00,143.67,143.93,143.64,143.68,34628.0,139.9485,140.2018,139.9193,139.9582,34628.0
2024-05-28 11:30:00,143.67,143.72,143.0,143.17,45961.0,139.9485,139.9972,139.2959,139.4615,45961.0
2024-05-28 11:40:00,143.21,143.56,143.17,143.41,37729.0,139.5004,139.8413,139.4615,139.6952,37729.0
2024-05-28 11:50:00,143.41,143.47,142.89,142.91,40147.0,139.6952,139.7537,139.1887,139.2082,40147.0
2024-05-28 12:00:00,142.97,143.28,142.82,143.1,31369.0,139.2666,139.5686,139.1205,139.3933,31369.0
2024-05-28 12:10:00,143.15,143.28,142.87,142.91,12715.0,139.442,139.5686,139.1692,139.2082,12715.0
2024-05-28 12:20:00,142.88,142.92,142.74,142.75,15178.0,139.179,139.2179,139.0426,139.0523,15178.0
2024-05-28 12:30:00,142.75,142.75,142.26,142.46,23486.0,139.0523,139.0523,138.575,138.7698,23486.0
2024-05-28 12:40:00,142.44,142.49,142.1,142.35,20214.0,138.7504,138.7991,138.4192,138.6627,20214.0
2024-05-28 12:50:00,142.33,142.43,142.04,142.08,18042.0,138.6432,138.7406,138.3607,138.3997,18042.0
2024-05-28 13:00:00,142.06,142.11,141.81,142.01,16538.0,138.3802,138.4289,138.1367,138.3315,16538.0
2024-05-28 13:10:00,142.02,142.02,141.45,141.58,34434.0,138.3412,138.3412,137.786,137.9126,34434.0
2024-05-28 13:20:00,141.61,141.75,141.44,141.61,42707.0,137.9419,138.0782,137.7763,137.9419,42707.0
2024-05-28 13:30:00,141.61,141.71,141.42,141.46,30396.0,137.9419,138.0393,137.7568,137.7957,30396.0
2024-05-28 13:40:00,141.43,141.5,141.21,141.44,32522.0,137.7665,137.8347,137.5522,137.7763,32522.0
2024-05-28 13:50:00,141.4,141.5,141.02,141.44,40886.0,137.7373,137.8347,137.3671,137.7763,40886.0
2024-05-28 14:00:00,141.44,141.69,141.29,141.62,49071.0,137.7763,138.0198,137.6301,137.9516,49071.0
2024-05-28 14:10:00,141.66,141.85,141.55,141.74,31101.0,137.9906,138.1756,137.8834,138.0685,31101.0
2024-05-28 14:20:00,141.74,141.74,141.44,141.71,29676.0,138.0685,138.0685,137.7763,138.0393,29676.0
2024-05-28 14:30:00,141.69,141.7,141.32,141.38,40094.0,138.0198,138.0295,137.6594,137.7178,40094.0
2024-05-28 14:40:00,141.38,141.86,141.35,141.4,49141.0,137.7178,138.1854,137.6886,137.7373,49141.0
2024-05-28 14:50:00,141.45,142.05,141.31,141.95,74732.0,137.786,138.3705,137.6496,138.2731,74732.0
2024-05-28 15:00:00,141.94,141.94,141.56,141.65,47270.0,138.2633,138.2633,137.8932,137.9808,47270.0
2024-05-28 15:10:00,141.64,141.72,141.44,141.63,52094.0,137.9711,138.049,137.7763,137.9613,52094.0
2024-05-28 15:20:00,141.66,142.06,141.48,141.89,49973.0,137.9906,138.3802,137.8152,138.2146,49973.0
2024-05-28 15:30:00,141.9,141.98,141.44,141.97,128824.0,138.2243,138.3023,137.7763,138.2925,128824.0
2024-05-28 15:40:00,141.93,142.09,141.8,142.03,109109.0,138.2536,138.4094,138.1269,138.351,109109.0
2024-05-28 15:50:00,142.0,142.3,141.72,142.28,343105.0,138.3218,138.614,138.049,138.5945,343105.0
2024-05-29 09:30:00,141.53,142.7,141.29,142.66,34976.0,137.8639,139.0036,137.6301,138.9647,34976.0
2024-05-29 09:40:00,142.95,142.95,141.88,141.93,34391.0,139.2471,139.2471,138.2049,138.2536,34391.0
2024-05-29 09:50:00,141.9,142.35,141.62,142.34,31718.0,138.2243,138.6627,137.9516,138.653,31718.0
2024-05-29 10:00:00,142.42,143.21,142.31,142.84,99022.0,138.7309,139.5004,138.6237,139.14,99022.0
2024-05-29 10:10:00,142.76,142.79,142.0,142.32,88375.0,139.0621,139.0913,138.3218,138.6335,88375.0
2024-05-29 10:20:00,142.39,143.25,142.32,143.19,115605.0,138.7017,139.5394,138.6335,139.4809,115605.0
2024-05-29 10:30:00,143.22,143.83,142.97,143.35,98413.0,139.5102,140.1044,139.2666,139.6368,98413.0
2024-05-29 10:40:00,143.34,143.42,142.46,142.73,72563.0,139.627,139.705,138.7698,139.0328,72563.0
2024-05-29 10:50:00,142.73,142.84,142.21,142.29,56297.0,139.0328,139.14,138.5263,138.6042,56297.0
2024-05-29 11:00:00,142.16,142.58,141.95,142.05,41091.0,138.4776,138.8867,138.2731,138.3705,41091.0
2024-05-29 11:10:00,141.99,142.3,141.63,142.13,61619.0,138.312,138.614,137.9613,138.4484,61619.0
2024-05-29 11:20:00,142.12,142.31,141.99,142.17,42803.0,138.4386,138.6237,138.312,138.4874,42803.0
2024-05-29 11:30:00,142.17,142.17,141.73,142.11,43778.0,138.4874,138.4874,138.0588,138.4289,43778.0
2024-05-29 11:40:00,142.09,142.25,142.05,142.06,34877.0,138.4094,138.5653,138.3705,138.3802,34877.0
2024-05-29 11:50:00,142.06,142.42,142.01,142.21,39438.0,138.3802,138.7309,138.3315,138.5263,39438.0
2024-05-29 12:00:00,142.21,142.21,141.28,141.4,68489.0,138.5263,138.5263,137.6204,137.7373,68489.0
2024-05-29 12:10:00,141.39,141.72,141.29,141.66,24187.0,137.7276,138.049,137.6301,137.9906,24187.0
2024-05-29 12:20:00,141.66,141.84,141.58,141.62,16033.0,137.9906,138.1659,137.9126,137.9516,16033.0
2024-05-29 12:30:00,141.56,141.79,141.34,141.59,43340.0,137.8932,138.1172,137.6789,137.9224,43340.0
2024-05-29 12:40:00,141.49,141.6,141.28,141.41,16518.0,137.825,137.9321,137.6204,137.747,16518.0
2024-05-29 12:50:00,141.48,141.61,141.31,141.31,20663.0,137.8152,137.9419,137.6496,137.6496,20663.0
2024-05-29 13:00:00,141.34,141.44,141.03,141.44,18547.0,137.6789,137.7763,137.3769,137.7763,18547.0
2024-05-29 13:10:00,141.41,141.48,140.93,140.95,33305.0,137.747,137.8152,137.2795,137.299,33305.0
2024-05-29 13:20:00,140.88,141.2,140.87,140.99,30435.0,137.2308,137.5425,137.221,137.3379,30435.0
2024-05-29 13:30:00,140.99,141.02,140.69,140.88,19940.0,137.3379,137.3671,137.0457,137.2308,19940.0
2024-05-29 13:40:00,140.91,141.02,140.74,140.76,11890.0,137.26,137.3671,137.0944,137.1139,11890.0
2024-05-29 13:50:00,140.77,140.89,140.45,140.48,39391.0,137.1236,137.2405,136.8119,136.8411,39391.0
2024-05-29 14:00:00,140.52,140.52,140.18,140.33,37456.0,136.8801,136.8801,136.5489,136.695,37456.0
2024-05-29 14:10:00,140.33,140.43,140.06,140.16,38656.0,136.695,136.7924,136.432,136.5294,38656.0
2024-05-29 14:20:00,140.16,140.17,139.85,139.85,24175.0,136.5294,136.5392,136.2274,136.2274,24175.0
2024-05-29 14:30:00,139.88,139.95,139.37,139.56,92410.0,136.2567,136.3249,135.7599,135.945,92410.0
2024-05-29 14:40:00,139.55,139.99,139.42,139.58,30670.0,135.9352,136.3638,135.8086,135.9644,30670.0
2024-05-29 14:50:00,139.6,140.22,139.55,140.15,73729.0,135.9839,136.5879,135.9352,136.5197,73729.0
2024-05-29 15:00:00,140.07,140.12,139.63,139.74,50553.0,136.4418,136.4905,136.0131,136.1203,50553.0
2024-05-29 15:10:00,139.74,139.92,139.6,139.89,41440.0,136.1203,136.2956,135.9839,136.2664,41440.0
2024-05-29 15:20:00,139.89,140.3,139.89,139.91,47827.0,136.2664,136.6658,136.2664,136.2859,47827.0
2024-05-29 15:30:00,140.0,140.03,139.4,139.88,100197.0,136.3736,136.4028,135.7891,136.2567,100197.0
2024-05-29 15:40:00,139.88,140.4,139.69,139.69,102915.0,136.2567,136.7632,136.0716,136.0716,102915.0
2024-05-29 15:50:00,139.69,139.71,138.87,139.47,331546.0,136.0716,136.0911,135.2728,135.8573,331546.0
2024-05-30 09:30:00,143.89,145.5,137.49,137.86,320186.0,140.1628,141.7311,133.9286,134.289,320186.0
2024-05-30 09:40:00,138.12,143.25,136.75,143.02,236097.0,134.5423,139.5394,133.2077,139.3153,236097.0
2024-05-30 09:50:00,142.79,144.54,142.56,144.16,196438.0,139.0913,140.796,138.8673,140.4258,196438.0
2024-05-30 10:00:00,144.15,144.79,142.5,142.9,151468.0,140.4161,141.0395,138.8088,139.1984,151468.0
2024-05-30 10:10:00,142.71,143.2,138.23,138.52,320866.0,139.0134,139.4907,134.6494,134.9319,320866.0
2024-05-30 10:20:00,138.52,139.18,133.56,135.14,491839.0,134.9319,135.5748,130.1004,131.6395,491839.0
2024-05-30 10:30:00,135.14,135.98,132.12,135.17,429714.0,131.6395,132.4577,128.6977,131.6687,429714.0
2024-05-30 10:40:00,135.21,135.83,133.59,133.61,279985.0,131.7076,132.3116,130.1296,130.1491,279985.0
2024-05-30 10:50:00,133.7,134.02,131.8,133.19,188679.0,130.2368,130.5485,128.386,129.74,188679.0
2024-05-30 11:00:00,133.28,133.79,132.01,132.42,89506.0,129.8276,130.3244,128.5905,128.9899,89506.0
2024-05-30 11:10:00,132.41,133.76,131.8,133.72,118599.0,128.9802,130.2952,128.386,130.2562,118599.0
2024-05-30 11:20:00,133.69,134.74,133.56,134.12,97034.0,130.227,131.2498,130.1004,130.6459,97034.0
2024-05-30 11:30:00,134.13,135.5,133.65,134.69,136337.0,130.6556,131.9901,130.188,131.2011,136337.0
2024-05-30 11:40:00,134.6,134.8,133.81,134.44,101584.0,131.1134,131.3083,130.3439,130.9576,101584.0
2024-05-30 11:50:00,134.44,135.2,134.26,134.45,84416.0,130.9576,131.6979,130.7822,130.9673,84416.0
2024-05-30 12:00:00,134.43,134.43,133.63,133.69,73448.0,130.9478,130.9478,130.1686,130.227,73448.0
2024-05-30 12:10:00,133.73,133.77,132.94,133.03,78736.0,130.266,130.3049,129.4964,129.5841,78736.0
2024-05-30 12:20:00,133.0,133.14,132.22,132.45,106087.0,129.5549,129.6913,128.7951,129.0191,106087.0
2024-05-30 12:30:00,132.46,133.06,131.83,132.01,100878.0,129.0289,129.6133,128.4152,128.5905,100878.0
2024-05-30 12:40:00,131.99,132.37,131.27,131.58,92064.0,128.571,128.9412,127.8697,128.1717,92064.0
2024-05-30 12:50:00,131.58,131.98,131.32,131.84,66871.0,128.1717,128.5613,127.9184,128.4249,66871.0
2024-05-30 13:00:00,131.84,132.18,131.14,131.25,63455.0,128.4249,128.7561,127.7431,127.8502,63455.0
2024-05-30 13:10:00,131.25,131.74,130.86,130.93,89615.0,127.8502,128.3275,127.4703,127.5385,89615.0
2024-05-30 13:20:00,131.01,131.56,130.72,131.5,84350.0,127.6164,128.1522,127.3339,128.0937,84350.0
2024-05-30 13:30:00,131.5,131.65,130.73,130.74,50932.0,128.0937,128.2399,127.3437,127.3534,50932.0
2024-05-30 13:40:00,130.75,130.99,130.36,130.45,46449.0,127.3632,127.597,126.9833,127.0709,46449.0
2024-05-30 13:50:00,130.45,130.52,129.77,129.81,151620.0,127.0709,127.1391,126.4086,126.4475,151620.0
2024-05-30 14:00:00,129.83,130.46,129.6,130.46,104728.0,126.467,127.0807,126.243,127.0807,104728.0
2024-05-30 14:10:00,130.46,130.85,129.92,129.92,79398.0,127.0807,127.4606,126.5547,126.5547,79398.0
2024-05-30 14:20:00,129.97,130.1,129.45,129.87,72563.0,126.6034,126.73,126.0968,126.506,72563.0
2024-05-30 14:30:00,129.84,130.01,129.65,129.92,61432.0,126.4767,126.6423,126.2917,126.5547,61432.0
2024-05-30 14:40:00,129.96,129.97,129.43,129.43,73779.0,126.5936,126.6034,126.0774,126.0774,73779.0
2024-05-30 14:50:00,129.47,129.98,129.39,129.74,103280.0,126.1163,126.6131,126.0384,126.3793,103280.0
2024-05-30 15:00:00,129.74,129.74,129.02,129.21,81033.0,126.3793,126.3793,125.678,125.8631,81033.0
2024-05-30 15:10:00,129.21,129.31,128.29,128.36,118923.0,125.8631,125.9605,124.9669,125.0351,118923.0
2024-05-30 15:20:00,128.41,128.51,126.52,127.0,265989.0,125.0838,125.1812,123.2427,123.7103,265989.0
2024-05-30 15:30:00,126.94,127.52,126.23,127.27,277273.0,123.6519,124.2168,122.9602,123.9733,277273.0
2024-05-30 15:40:00,127.21,127.25,126.6,127.04,273739.0,123.9149,123.9538,123.3207,123.7493,273739.0
2024-05-30 15:50:00,127.0,128.01,126.45,127.95,1001278.0,123.7103,124.6941,123.1746,124.6357,1001278.0
2024-05-31 09:30:00,128.0,131.62,127.28,130.74,147420.0,124.6844,128.2106,123.9831,127.3534,147420.0
2024-05-31 09:40:00,130.78,132.49,130.2,132.01,57652.0,127.3924,129.0581,126.8274,128.5905,57652.0
2024-05-31 09:50:00,131.95,132.84,131.35,131.47,69981.0,128.5321,129.399,127.9476,128.0645,69981.0
2024-05-31 10:00:00,131.47,132.55,131.47,132.44,65261.0,128.0645,129.1165,128.0645,129.0094,65261.0
2024-05-31 10:10:00,132.41,132.45,131.34,132.31,56636.0,128.9802,129.0191,127.9379,128.8828,56636.0
2024-05-31 10:20:00,132.33,133.46,132.26,132.69,107558.0,128.9022,130.003,128.8341,129.2529,107558.0
2024-05-31 10:30:00,132.69,133.21,131.83,133.09,49776.0,129.2529,129.7594,128.4152,129.6426,49776.0
2024-05-31 10:40:00,133.24,133.81,132.89,133.81,60969.0,129.7887,130.3439,129.4477,130.3439,60969.0
2024-05-31 10:50:00,133.89,133.95,133.25,133.93,42510.0,130.4218,130.4803,129.7984,130.4608,42510.0
2024-05-31 11:00:00,133.9,134.0,133.38,133.93,69416.0,130.4316,130.529,129.925,130.4608,69416.0
2024-05-31 11:10:00,133.94,135.0,133.92,134.75,80814.0,130.4705,131.5031,130.4511,131.2596,80814.0
2024-05-31 11:20:00,134.96,135.1,134.76,134.83,48712.0,131.4641,131.6005,131.2693,131.3375,48712.0
2024-05-31 11:30:00,134.84,134.86,133.83,134.01,69939.0,131.3472,131.3667,130.3634,130.5387,69939.0
2024-05-31 11:40:00,133.96,134.07,133.69,133.72,40532.0,130.49,130.5972,130.227,130.2562,40532.0
2024-05-31 11:50:00,133.71,134.17,133.59,133.65,38433.0,130.2465,130.6946,130.1296,130.188,38433.0
2024-05-31 12:00:00,133.57,133.71,133.19,133.19,27273.0,130.1101,130.2465,129.74,129.74,27273.0
2024-05-31 12:10:00,133.17,133.27,132.98,133.04,30557.0,129.7205,129.8179,129.5354,129.5938,30557.0
2024-05-31 12:20:00,133.07,133.64,132.93,133.41,45317.0,129.6231,130.1783,129.4867,129.9543,45317.0
2024-05-31 12:30:00,133.37,133.59,133.26,133.48,26575.0,129.9153,130.1296,129.8082,130.0225,26575.0
2024-05-31 12:40:00,133.47,134.11,133.41,133.53,59599.0,130.0127,130.6361,129.9543,130.0712,59599.0
2024-05-31 12:50:00,133.53,133.73,133.37,133.68,22371.0,130.0712,130.266,129.9153,130.2173,22371.0
2024-05-31 13:00:00,133.74,133.99,133.34,133.91,21369.0,130.2757,130.5192,129.8861,130.4413,21369.0
2024-05-31 13:10:00,133.91,134.24,133.73,133.96,25042.0,130.4413,130.7628,130.266,130.49,25042.0
2024-05-31 13:20:00,133.96,134.03,133.68,133.75,51166.0,130.49,130.5582,130.2173,130.2855,51166.0
2024-05-31 13:30:00,133.69,133.94,133.48,133.79,28831.0,130.227,130.4705,130.0225,130.3244,28831.0
2024-05-31 13:40:00,133.76,134.11,133.63,133.73,32190.0,130.2952,130.6361,130.1686,130.266,32190.0
2024-05-31 13:50:00,133.67,134.23,133.66,134.09,26222.0,130.2075,130.753,130.1978,130.6167,26222.0
2024-05-31 14:00:00,134.06,134.29,134.0,134.09,48166.0,130.5874,130.8115,130.529,130.6167,48166.0
2024-05-31 14:10:00,134.09,134.16,133.51,134.16,52407.0,130.6167,130.6848,130.0517,130.6848,52407.0
2024-05-31 14:20:00,134.21,134.21,133.74,133.89,25941.0,130.7335,130.7335,130.2757,130.4218,25941.0
2024-05-31 14:30:00,133.92,134.0,133.73,133.8,29471.0,130.4511,130.529,130.266,130.3342,29471.0
2024-05-31 14:40:00,133.83,134.3,133.82,134.09,31761.0,130.3634,130.8212,130.3536,130.6167,31761.0
2024-05-31 14:50:00,134.09,134.16,133.87,133.95,38559.0,130.6167,130.6848,130.4023,130.4803,38559.0
2024-05-31 15:00:00,133.95,134.21,133.64,134.08,91269.0,130.4803,130.7335,130.1783,130.6069,91269.0
2024-05-31 15:10:00,134.04,134.19,133.93,134.09,47716.0,130.5679,130.7141,130.4608,130.6167,47716.0
2024-05-31 15:20:00,134.08,134.57,134.07,134.45,105392.0,130.6069,131.0842,130.5972,130.9673,105392.0
2024-05-31 15:30:00,134.45,134.46,134.1,134.38,60023.0,130.9673,130.9771,130.6264,130.8991,60023.0
2024-05-31 15:40:00,134.38,135.63,134.37,135.63,90703.0,130.8991,132.1168,130.8894,132.1168,90703.0
2024-05-31 15:50:00,135.79,137.0,135.54,136.93,459714.0,132.2726,133.4513,132.0291,133.3831,459714.0
2024-06-03 09:30:00,135.18,136.49,134.29,134.67,142184.0,131.6784,132.9545,130.8115,131.1816,142184.0
2024-06-03 09:40:00,134.61,135.23,133.63,135.05,94746.0,131.1232,131.7271,130.1686,131.5518,94746.0
2024-06-03 09:50:00,134.97,135.48,133.96,133.96,42392.0,131.4739,131.9706,130.49,130.49,42392.0
2024-06-03 10:00:00,134.03,136.01,134.03,135.85,55336.0,130.5582,132.4869,130.5582,132.3311,55336.0
2024-06-03 10:10:00,135.83,135.87,134.58,134.75,47441.0,132.3116,132.3505,131.094,131.2596,47441.0
2024-06-03 10:20:00,134.66,135.55,134.21,135.27,51439.0,131.1719,132.0388,130.7335,131.7661,51439.0
2024-06-03 10:30:00,135.22,136.05,135.03,135.37,33507.0,131.7174,132.5259,131.5323,131.8635,33507.0
2024-06-03 10:40:00,135.45,136.12,135.28,135.58,38780.0,131.9414,132.5941,131.7758,132.0681,38780.0
2024-06-03 10:50:00,135.57,136.93,135.56,136.09,39971.0,132.0583,133.3831,132.0486,132.5648,39971.0
2024-06-03 11:00:00,136.05,137.26,135.93,137.15,46654.0,132.5259,133.7045,132.409,133.5974,46654.0
2024-06-03 11:10:00,137.05,137.3,136.86,137.19,34779.0,133.5,133.7435,133.3149,133.6364,34779.0
2024-06-03 11:20:00,137.15,137.72,136.78,137.72,31617.0,133.5974,134.1526,133.237,134.1526,31617.0
2024-06-03 11:30:00,137.67,137.91,137.23,137.39,28782.0,134.1039,134.3377,133.6753,133.8312,28782.0
2024-06-03 11:40:00,137.44,137.62,136.87,137.37,33162.0,133.8799,134.0552,133.3246,133.8117,33162.0
2024-06-03 11:50:00,137.35,137.83,137.09,137.39,31428.0,133.7922,134.2598,133.5389,133.8312,31428.0
2024-06-03 12:00:00,137.39,137.99,137.22,137.9,30928.0,133.8312,134.4156,133.6656,134.328,30928.0
2024-06-03 12:10:00,137.93,137.96,136.8,136.96,29715.0,134.3572,134.3864,133.2565,133.4123,29715.0
2024-06-03 12:20:00,136.86,136.99,136.67,136.69,37701.0,133.3149,133.4415,133.1298,133.1493,37701.0
2024-06-03 12:30:00,136.63,136.84,136.3,136.54,48718.0,133.0909,133.2954,132.7694,133.0032,48718.0
2024-06-03 12:40:00,136.52,136.67,136.31,136.33,27869.0,132.9837,133.1298,132.7791,132.7986,27869.0
2024-06-03 12:50:00,136.31,136.8,136.08,136.79,34318.0,132.7791,133.2565,132.5551,133.2467,34318.0
2024-06-03 13:00:00,136.74,137.4,136.61,137.4,35064.0,133.198,133.8409,133.0714,133.8409,35064.0
2024-06-03 13:10:00,137.35,137.87,137.1,137.77,60310.0,133.7922,134.2987,133.5487,134.2013,60310.0
2024-06-03 13:20:00,137.85,138.39,137.68,137.82,32871.0,134.2793,134.8053,134.1137,134.25,32871.0
2024-06-03 13:30:00,137.84,138.09,137.66,138.09,17155.0,134.2695,134.513,134.0942,134.513,17155.0
2024-06-03 13:40:00,138.05,138.41,137.88,138.0,25657.0,134.4741,134.8247,134.3085,134.4254,25657.0
2024-06-03 13:50:00,137.97,138.31,137.9,137.96,28342.0,134.3961,134.7273,134.328,134.3864,28342.0
2024-06-03 14:00:00,137.93,138.3,137.74,137.93,34372.0,134.3572,134.7176,134.1721,134.3572,34372.0
2024-06-03 14:10:00,137.94,138.73,137.93,138.63,37069.0,134.3669,135.1365,134.3572,135.0391,37069.0
2024-06-03 14:20:00,138.64,138.84,138.4,138.59,37202.0,135.0488,135.2436,134.815,135.0001,37202.0
2024-06-03 14:30:00,138.49,138.95,138.37,138.88,39213.0,134.9027,135.3508,134.7858,135.2826,39213.0
2024-06-03 14:40:00,138.92,139.39,138.68,139.07,80561.0,135.3215,135.7794,135.0878,135.4677,80561.0
2024-06-03 14:50:00,139.11,139.16,138.81,139.0,54128.0,135.5066,135.5553,135.2144,135.3995,54128.0
2024-06-03 15:00:00,139.0,139.44,138.86,139.37,81226.0,135.3995,135.8281,135.2631,135.7599,81226.0
2024-06-03 15:10:00,139.37,139.72,139.14,139.35,68902.0,135.7599,136.1008,135.5358,135.7404,68902.0
2024-06-03 15:20:00,139.41,139.95,139.2,139.54,78545.0,135.7988,136.3249,135.5943,135.9255,78545.0
2024-06-03 15:30:00,139.55,139.78,139.17,139.74,92661.0,135.9352,136.1593,135.5651,136.1203,92661.0
2024-06-03 15:40:00,139.77,139.89,139.05,139.05,124448.0,136.1495,136.2664,135.4482,135.4482,124448.0
2024-06-03 15:50:00,139.03,139.91,138.94,139.55,371485.0,135.4287,136.2859,135.341,135.9352,371485.0
2024-06-04 09:30:00,139.0,139.91,138.36,139.83,29814.0,135.3995,136.2859,134.776,136.208,29814.0
2024-06-04 09:40:00,139.88,140.38,139.1,139.93,14649.0,136.2567,136.7437,135.4969,136.3054,14649.0
2024-06-04 09:50:00,139.9,141.05,139.9,141.05,24348.0,136.2762,137.3964,136.2762,137.3964,24348.0
2024-06-04 10:00:00,141.06,141.24,140.44,140.49,45999.0,137.4061,137.5814,136.8022,136.8509,45999.0
2024-06-04 10:10:00,140.48,140.62,139.41,140.22,89325.0,136.8411,136.9775,135.7988,136.5879,89325.0
2024-06-04 10:20:00,140.26,140.63,140.1,140.15,27877.0,136.6268,136.9872,136.471,136.5197,27877.0
2024-06-04 10:30:00,140.1,140.36,139.86,140.04,26208.0,136.471,136.7242,136.2372,136.4125,26208.0
2024-06-04 10:40:00,140.07,140.33,139.87,140.0,40693.0,136.4418,136.695,136.2469,136.3736,40693.0
2024-06-04 10:50:00,140.04,140.09,139.3,139.35,59688.0,136.4125,136.4612,135.6917,135.7404,59688.0
2024-06-04 11:00:00,139.45,140.03,139.35,139.86,9112.0,135.8378,136.4028,135.7404,136.2372,9112.0
2024-06-04 11:10:00,139.88,139.96,139.61,139.68,10620.0,136.2567,136.3346,135.9937,136.0619,10620.0
2024-06-04 11:20:00,139.72,139.75,139.23,139.26,11315.0,136.1008,136.13,135.6235,135.6527,11315.0
2024-06-04 11:30:00,139.15,139.15,138.5,138.58,17842.0,135.5456,135.5456,134.9124,134.9903,17842.0
2024-06-04 11:40:00,138.53,138.6,137.91,138.04,79346.0,134.9416,135.0098,134.3377,134.4643,79346.0
2024-06-04 11:50:00,138.04,138.12,137.85,137.95,7871.0,134.4643,134.5423,134.2793,134.3767,7871.0
2024-06-04 12:00:00,137.92,138.23,137.89,137.9,14754.0,134.3474,134.6494,134.3182,134.328,14754.0
2024-06-04 12:10:00,137.98,137.98,137.56,137.66,9838.0,134.4059,134.4059,133.9968,134.0942,9838.0
2024-06-04 12:20:00,137.6,137.73,137.46,137.7,9666.0,134.0357,134.1624,133.8994,134.1331,9666.0
2024-06-04 12:30:00,137.75,137.92,137.51,137.69,11659.0,134.1818,134.3474,133.9481,134.1234,11659.0
2024-06-04 12:40:00,137.76,137.96,137.63,137.81,7110.0,134.1916,134.3864,134.065,134.2403,7110.0
2024-06-04 12:50:00,137.77,137.83,137.14,137.37,18561.0,134.2013,134.2598,133.5876,133.8117,18561.0
2024-06-04 13:00:00,137.42,137.84,137.33,137.7,37433.0,133.8604,134.2695,133.7727,134.1331,37433.0
2024-06-04 13:10:00,137.76,137.76,137.5,137.6,11063.0,134.1916,134.1916,133.9383,134.0357,11063.0
2024-06-04 13:20:00,137.66,137.72,137.58,137.71,5232.0,134.0942,134.1526,134.0162,134.1429,5232.0
2024-06-04 13:30:00,137.66,137.7,137.25,137.66,36905.0,134.0942,134.1331,133.6948,134.0942,36905.0
2024-06-04 13:40:00,137.62,137.72,137.44,137.54,25551.0,134.0552,134.1526,133.8799,133.9773,25551.0
2024-06-04 13:50:00,137.6,137.6,136.85,137.06,31607.0,134.0357,134.0357,133.3052,133.5097,31607.0
2024-06-04 14:00:00,136.99,136.99,136.77,136.83,11921.0,133.4415,133.4415,133.2272,133.2857,11921.0
2024-06-04 14:10:00,136.83,137.22,136.82,137.03,10567.0,133.2857,133.6656,133.2759,133.4805,10567.0
2024-06-04 14:20:00,137.03,137.42,137.03,137.22,12600.0,133.4805,133.8604,133.4805,133.6656,12600.0
2024-06-04 14:30:00,137.17,137.41,137.05,137.41,8745.0,133.6169,133.8507,133.5,133.8507,8745.0
2024-06-04 14:40:00,137.44,137.62,137.13,137.13,10674.0,133.8799,134.0552,133.5779,133.5779,10674.0
2024-06-04 14:50:00,137.14,137.21,136.34,136.34,21936.0,133.5876,133.6558,132.8084,132.8084,21936.0
2024-06-04 15:00:00,136.37,136.41,135.75,135.87,39304.0,132.8376,132.8766,132.2337,132.3505,39304.0
2024-06-04 15:10:00,135.87,135.88,135.23,135.23,53521.0,132.3505,132.3603,131.7271,131.7271,53521.0
2024-06-04 15:20:00,135.24,135.41,135.03,135.13,49956.0,131.7369,131.9025,131.5323,131.6297,49956.0
2024-06-04 15:30:00,135.12,135.21,134.38,134.4,65557.0,131.62,131.7076,130.8991,130.9186,65557.0
2024-06-04 15:40:00,134.39,134.74,134.13,134.14,115992.0,130.9089,131.2498,130.6556,130.6654,115992.0
2024-06-04 15:50:00,134.16,134.56,133.89,134.5,292091.0,130.6848,131.0745,130.4218,131.016,292091.0
2024-06-05 09:30:00,133.68,135.0,133.33,134.17,102061.0,130.2173,131.5031,129.8763,130.6946,102061.0
2024-06-05 09:40:00,134.19,134.39,133.04,133.09,57578.0,130.7141,130.9089,129.5938,129.6426,57578.0
2024-06-05 09:50:00,133.09,133.34,132.25,132.3,59285.0,129.6426,129.8861,128.8243,128.873,59285.0
2024-06-05 10:00:00,132.21,133.22,132.1,132.28,83116.0,128.7853,129.7692,128.6782,128.8535,83116.0
2024-06-05 10:10:00,132.33,132.62,131.06,131.19,104689.0,128.9022,129.1847,127.6651,127.7918,104689.0
2024-06-05 10:20:00,131.26,132.74,131.1,132.4,45258.0,127.86,129.3016,127.7041,128.9704,45258.0
2024-06-05 10:30:00,132.41,132.78,132.16,132.3,42655.0,128.9802,129.3406,128.7366,128.873,42655.0
2024-06-05 10:40:00,132.24,133.23,131.92,133.16,91221.0,128.8146,129.7789,128.5029,129.7107,91221.0
2024-06-05 10:50:00,133.16,133.85,133.09,133.28,56440.0,129.7107,130.3829,129.6426,129.8276,56440.0
2024-06-05 11:00:00,133.34,134.26,133.32,134.04,34491.0,129.8861,130.7822,129.8666,130.5679,34491.0
2024-06-05 11:10:00,134.06,135.17,134.02,134.8,31322.0,130.5874,131.6687,130.5485,131.3083,31322.0
2024-06-05 11:20:00,134.95,135.32,134.73,134.97,39163.0,131.4544,131.8148,131.2401,131.4739,39163.0
2024-06-05 11:30:00,134.97,135.57,134.89,135.51,21874.0,131.4739,132.0583,131.3959,131.9999,21874.0
2024-06-05 11:40:00,135.47,135.47,134.71,134.71,28726.0,131.9609,131.9609,131.2206,131.2206,28726.0
2024-06-05 11:50:00,134.77,135.0,134.53,134.93,18014.0,131.279,131.5031,131.0453,131.4349,18014.0
2024-06-05 12:00:00,134.86,134.9,134.41,134.76,22135.0,131.3667,131.4057,130.9284,131.2693,22135.0
2024-06-05 12:10:00,134.87,135.3,134.81,135.02,22706.0,131.3764,131.7953,131.318,131.5226,22706.0
2024-06-05 12:20:00,134.97,135.14,134.73,134.78,23568.0,131.4739,131.6395,131.2401,131.2888,23568.0
2024-06-05 12:30:00,134.78,135.09,134.76,135.0,12808.0,131.2888,131.5907,131.2693,131.5031,12808.0
2024-06-05 12:40:00,135.03,135.07,134.38,134.44,12173.0,131.5323,131.5713,130.8991,130.9576,12173.0
2024-06-05 12:50:00,134.45,134.64,134.23,134.62,19305.0,130.9673,131.1524,130.753,131.1329,19305.0
2024-06-05 13:00:00,134.66,134.66,134.25,134.46,11770.0,131.1719,131.1719,130.7725,130.9771,11770.0
2024-06-05 13:10:00,134.4,134.41,134.02,134.08,19432.0,130.9186,130.9284,130.5485,130.6069,19432.0
2024-06-05 13:20:00,133.97,134.43,133.92,134.34,11326.0,130.4998,130.9478,130.4511,130.8602,11326.0
2024-06-05 13:30:00,134.3,134.42,133.81,133.88,18959.0,130.8212,130.9381,130.3439,130.4121,18959.0
2024-06-05 13:40:00,133.89,133.94,133.71,133.76,17584.0,130.4218,130.4705,130.2465,130.2952,17584.0
2024-06-05 13:50:00,133.71,133.74,133.52,133.71,19749.0,130.2465,130.2757,130.0614,130.2465,19749.0
2024-06-05 14:00:00,133.6,134.13,133.6,133.93,27708.0,130.1393,130.6556,130.1393,130.4608,27708.0
2024-06-05 14:10:00,133.94,134.0,133.83,133.87,10467.0,130.4705,130.529,130.3634,130.4023,10467.0
2024-06-05 14:20:00,133.84,134.2,133.63,134.2,19822.0,130.3731,130.7238,130.1686,130.7238,19822.0
2024-06-05 14:30:00,134.1,134.2,133.9,134.0,22317.0,130.6264,130.7238,130.4316,130.529,22317.0
2024-06-05 14:40:00,133.94,134.2,133.82,134.12,29810.0,130.4705,130.7238,130.3536,130.6459,29810.0
2024-06-05 14:50:00,134.1,134.6,134.03,134.1,30436.0,130.6264,131.1134,130.5582,130.6264,30436.0
2024-06-05 15:00:00,134.02,134.37,133.96,134.28,19369.0,130.5485,130.8894,130.49,130.8017,19369.0
2024-06-05 15:10:00,134.26,134.52,134.18,134.36,24933.0,130.7822,131.0355,130.7043,130.8797,24933.0
2024-06-05 15:20:00,134.36,134.78,134.14,134.67,30340.0,130.8797,131.2888,130.6654,131.1816,30340.0
2024-06-05 15:30:00,134.58,135.2,134.55,134.93,38526.0,131.094,131.6979,131.0647,131.4349,38526.0
2024-06-05 15:40:00,134.92,135.13,134.51,134.77,54030.0,131.4252,131.6297,131.0258,131.279,54030.0
2024-06-05 15:50:00,134.71,134.91,134.38,134.41,200227.0,131.2206,131.4154,130.8991,130.9284,200227.0
2024-06-06 09:30:00,131.47,132.19,129.36,129.55,96008.0,128.0645,128.7659,126.0092,126.1943,96008.0
2024-06-06 09:40:00,129.66,129.71,128.33,129.11,170067.0,126.3014,126.3501,125.0059,125.7656,170067.0
2024-06-06 09:50:00,129.2,129.78,128.85,129.37,127893.0,125.8533,126.4183,125.5124,126.0189,127893.0
2024-06-06 10:00:00,129.43,130.32,129.42,130.13,125191.0,126.0774,126.9443,126.0676,126.7592,125191.0
2024-06-06 10:10:00,130.1,131.38,129.96,131.28,119728.0,126.73,127.9768,126.5936,127.8794,119728.0
2024-06-06 10:20:00,131.22,131.36,130.43,130.47,45571.0,127.821,127.9574,127.0515,127.0904,45571.0
2024-06-06 10:30:00,130.41,130.84,129.79,130.34,36362.0,127.032,127.4508,126.428,126.9638,36362.0
2024-06-06 10:40:00,130.25,130.75,129.86,130.26,31206.0,126.8761,127.3632,126.4962,126.8859,31206.0
2024-06-06 10:50:00,130.22,130.98,130.18,130.78,32166.0,126.8469,127.5872,126.8079,127.3924,32166.0
2024-06-06 11:00:00,130.81,131.11,130.44,131.11,31797.0,127.4216,127.7138,127.0612,127.7138,31797.0
2024-06-06 11:10:00,131.09,131.23,130.86,131.06,22992.0,127.6944,127.8307,127.4703,127.6651,22992.0
2024-06-06 11:20:00,131.0,131.53,130.91,131.29,22665.0,127.6067,128.123,127.519,127.8892,22665.0
2024-06-06 11:30:00,131.26,131.41,130.92,130.92,25526.0,127.86,128.0061,127.5288,127.5288,25526.0
2024-06-06 11:40:00,130.94,130.96,130.68,130.73,53195.0,127.5482,127.5677,127.295,127.3437,53195.0
2024-06-06 11:50:00,130.71,130.75,130.25,130.26,25861.0,127.3242,127.3632,126.8761,126.8859,25861.0
2024-06-06 12:00:00,130.31,130.61,130.26,130.49,23606.0,126.9346,127.2268,126.8859,127.1099,23606.0
2024-06-06 12:10:00,130.52,130.53,130.01,130.12,21630.0,127.1391,127.1489,126.6423,126.7495,21630.0
2024-06-06 12:20:00,130.15,130.45,129.92,130.29,14465.0,126.7787,127.0709,126.5547,126.9151,14465.0
2024-06-06 12:30:00,130.25,130.25,129.61,129.95,35057.0,126.8761,126.8761,126.2527,126.5839,35057.0
2024-06-06 12:40:00,130.02,130.31,129.8,130.05,21907.0,126.6521,126.9346,126.4378,126.6813,21907.0
2024-06-06 12:50:00,130.05,130.13,129.69,129.97,42347.0,126.6813,126.7592,126.3306,126.6034,42347.0
2024-06-06 13:00:00,129.91,130.13,129.8,129.86,19352.0,126.5449,126.7592,126.4378,126.4962,19352.0
2024-06-06 13:10:00,129.89,130.31,129.84,129.96,23646.0,126.5254,126.9346,126.4767,126.5936,23646.0
2024-06-06 13:20:00,129.92,129.94,129.64,129.93,21709.0,126.5547,126.5741,126.2819,126.5644,21709.0
2024-06-06 13:30:00,129.92,130.04,129.67,130.04,35629.0,126.5547,126.6716,126.3111,126.6716,35629.0
2024-06-06 13:40:00,130.05,130.26,129.7,129.78,31586.0,126.6813,126.8859,126.3404,126.4183,31586.0
2024-06-06 13:50:00,129.84,129.92,129.53,129.56,16527.0,126.4767,126.5547,126.1748,126.204,16527.0
2024-06-06 14:00:00,129.54,129.87,129.47,129.6,37864.0,126.1845,126.506,126.1163,126.243,37864.0
2024-06-06 14:10:00,129.55,130.01,129.46,129.86,27779.0,126.1943,126.6423,126.1066,126.4962,27779.0
2024-06-06 14:20:00,129.85,130.02,129.71,129.89,21528.0,126.4865,126.6521,126.3501,126.5254,21528.0
2024-06-06 14:30:00,129.85,129.94,129.57,129.57,18384.0,126.4865,126.5741,126.2137,126.2137,18384.0
2024-06-06 14:40:00,129.59,129.76,129.44,129.54,27592.0,126.2332,126.3988,126.0871,126.1845,27592.0
2024-06-06 14:50:00,129.56,129.9,129.53,129.56,49409.0,126.204,126.5352,126.1748,126.204,49409.0
2024-06-06 15:00:00,129.55,129.94,129.52,129.78,37381.0,126.1943,126.5741,126.165,126.4183,37381.0
2024-06-06 15:10:00,129.72,129.81,129.42,129.53,35809.0,126.3598,126.4475,126.0676,126.1748,35809.0
2024-06-06 15:20:00,129.55,129.66,129.39,129.41,33800.0,126.1943,126.3014,126.0384,126.0579,33800.0
2024-06-06 15:30:00,129.35,129.45,129.07,129.27,63744.0,125.9994,126.0968,125.7267,125.9215,63744.0
2024-06-06 15:40:00,129.26,129.48,129.03,129.11,104703.0,125.9118,126.1261,125.6877,125.7656,104703.0
2024-06-06 15:50:00,129.12,129.72,129.07,129.53,365056.0,125.7754,126.3598,125.7267,126.1748,365056.0
2024-06-07 09:30:00,128.97,129.34,128.61,129.33,21362.0,125.6293,125.9897,125.2786,125.9799,21362.0
2024-06-07 09:40:00,129.29,130.21,129.2,129.21,21295.0,125.941,126.8372,125.8533,125.8631,21295.0
2024-06-07 09:50:00,129.39,129.4,127.92,128.01,42785.0,126.0384,126.0481,124.6065,124.6941,42785.0
2024-06-07 10:00:00,128.06,128.97,128.01,128.97,56835.0,124.7428,125.6293,124.6941,125.6293,56835.0
2024-06-07 10:10:00,128.86,129.08,128.67,128.68,20043.0,125.5221,125.7364,125.337,125.3468,20043.0
2024-06-07 10:20:00,128.72,128.74,128.46,128.68,22280.0,125.3858,125.4052,125.1325,125.3468,22280.0
2024-06-07 10:30:00,128.64,129.3,128.59,129.09,24990.0,125.3078,125.9507,125.2591,125.7462,24990.0
2024-06-07 10:40:00,129.15,129.61,129.0,129.52,16221.0,125.8046,126.2527,125.6585,126.165,16221.0
2024-06-07 10:50:00,129.48,129.53,129.14,129.14,17952.0,126.1261,126.1748,125.7949,125.7949,17952.0
2024-06-07 11:00:00,129.08,129.45,128.97,129.2,15984.0,125.7364,126.0968,125.6293,125.8533,15984.0
2024-06-07 11:10:00,129.14,129.3,129.04,129.2,16935.0,125.7949,125.9507,125.6975,125.8533,16935.0
2024-06-07 11:20:00,129.18,129.38,128.97,129.03,8033.0,125.8338,126.0287,125.6293,125.6877,8033.0
2024-06-07 11:30:00,129.06,129.08,128.64,128.8,14572.0,125.7169,125.7364,125.3078,125.4637,14572.0
2024-06-07 11:40:00,128.83,128.83,128.51,128.53,11059.0,125.4929,125.4929,125.1812,125.2007,11059.0
2024-06-07 11:50:00,128.48,128.62,128.2,128.62,16650.0,125.152,125.2883,124.8792,125.2883,16650.0
2024-06-07 12:00:00,128.64,128.64,128.27,128.45,11829.0,125.3078,125.3078,124.9474,125.1227,11829.0
2024-06-07 12:10:00,128.44,128.46,127.95,128.03,19016.0,125.113,125.1325,124.6357,124.7136,19016.0
2024-06-07 12:20:00,128.0,128.22,127.94,127.97,14362.0,124.6844,124.8987,124.626,124.6552,14362.0
2024-06-07 12:30:00,127.94,127.97,127.61,127.65,16727.0,124.626,124.6552,124.3045,124.3435,16727.0
2024-06-07 12:40:00,127.66,127.91,127.6,127.87,11878.0,124.3532,124.5967,124.2948,124.5578,11878.0
2024-06-07 12:50:00,127.96,127.96,127.53,127.68,17522.0,124.6454,124.6454,124.2266,124.3727,17522.0
2024-06-07 13:00:00,127.75,127.75,127.52,127.57,7940.0,124.4409,124.4409,124.2168,124.2655,7940.0
2024-06-07 13:10:00,127.55,127.57,127.31,127.47,31375.0,124.2461,124.2655,124.0123,124.1681,31375.0
2024-06-07 13:20:00,127.45,127.69,127.24,127.26,16877.0,124.1486,124.3824,123.9441,123.9636,16877.0
2024-06-07 13:30:00,127.24,127.34,127.07,127.24,19575.0,123.9441,124.0415,123.7785,123.9441,19575.0
2024-06-07 13:40:00,127.23,127.33,127.03,127.12,27173.0,123.9343,124.0318,123.7395,123.8272,27173.0
2024-06-07 13:50:00,127.12,127.16,126.85,126.85,24724.0,123.8272,123.8662,123.5642,123.5642,24724.0
2024-06-07 14:00:00,126.81,126.81,126.3,126.39,25454.0,123.5252,123.5252,123.0284,123.1161,25454.0
2024-06-07 14:10:00,126.35,126.44,126.06,126.09,40285.0,123.0771,123.1648,122.7947,122.8239,40285.0
2024-06-07 14:20:00,126.11,126.79,126.07,126.75,45762.0,122.8434,123.5057,122.8044,123.4668,45762.0
2024-06-07 14:30:00,126.75,126.76,126.47,126.71,31006.0,123.4668,123.4765,123.194,123.4278,31006.0
2024-06-07 14:40:00,126.7,126.98,126.57,126.92,20307.0,123.4181,123.6908,123.2914,123.6324,20307.0
2024-06-07 14:50:00,126.91,126.93,126.39,126.39,21765.0,123.6226,123.6421,123.1161,123.1161,21765.0
2024-06-07 15:00:00,126.35,126.5,126.24,126.24,22426.0,123.0771,123.2233,122.97,122.97,22426.0
2024-06-07 15:10:00,126.28,126.37,125.99,126.12,33477.0,123.009,123.0966,122.7265,122.8531,33477.0
2024-06-07 15:20:00,126.14,126.58,126.08,126.39,54289.0,122.8726,123.3012,122.8141,123.1161,54289.0
2024-06-07 15:30:00,126.38,126.68,126.28,126.51,29961.0,123.1064,123.3986,123.009,123.233,29961.0
2024-06-07 15:40:00,126.55,126.89,126.33,126.37,100982.0,123.272,123.6032,123.0577,123.0966,100982.0
2024-06-07 15:50:00,126.37,126.96,126.36,126.58,229752.0,123.0966,123.6713,123.0869,123.3012,229752.0
2024-06-10 09:30:00,126.53,126.73,126.0,126.32,51468.0,123.2525,123.4473,122.7362,123.0479,51468.0
2024-06-10 09:40:00,126.44,127.11,126.04,126.83,33639.0,123.1648,123.8175,122.7752,123.5447,33639.0
2024-06-10 09:50:00,126.84,127.12,126.38,126.8,24856.0,123.5544,123.8272,123.1064,123.5155,24856.0
2024-06-10 10:00:00,126.8,126.96,126.42,126.54,23835.0,123.5155,123.6713,123.1453,123.2622,23835.0
2024-06-10 10:10:00,126.51,126.95,126.4,126.9,34708.0,123.233,123.6616,123.1258,123.6129,34708.0
2024-06-10 10:20:00,126.9,127.12,126.67,126.69,45708.0,123.6129,123.8272,123.3889,123.4083,45708.0
2024-06-10 10:30:00,126.71,126.71,126.13,126.18,25782.0,123.4278,123.4278,122.8628,122.9115,25782.0
2024-06-10 10:40:00,126.12,126.31,126.01,126.14,25042.0,122.8531,123.0382,122.7459,122.8726,25042.0
2024-06-10 10:50:00,126.14,126.32,126.07,126.16,37103.0,122.8726,123.0479,122.8044,122.8921,37103.0
2024-06-10 11:00:00,126.15,126.3,126.04,126.13,30988.0,122.8823,123.0284,122.7752,122.8628,30988.0
2024-06-10 11:10:00,126.21,126.64,126.18,126.44,20228.0,122.9408,123.3596,122.9115,123.1648,20228.0
2024-06-10 11:20:00,126.5,126.79,126.44,126.75,27138.0,123.2233,123.5057,123.1648,123.4668,27138.0
2024-06-10 11:30:00,126.79,126.86,126.5,126.64,15557.0,123.5057,123.5739,123.2233,123.3596,15557.0
2024-06-10 11:40:00,126.62,126.8,126.6,126.61,26238.0,123.3401,123.5155,123.3207,123.3304,26238.0
2024-06-10 11:50:00,126.64,126.86,126.6,126.86,16105.0,123.3596,123.5739,123.3207,123.5739,16105.0
2024-06-10 12:00:00,126.86,126.99,126.77,126.88,16518.0,123.5739,123.7006,123.4863,123.5934,16518.0
2024-06-10 12:10:00,126.93,127.51,126.84,127.45,33642.0,123.6421,124.2071,123.5544,124.1486,33642.0
2024-06-10 12:20:00,127.45,127.59,127.21,127.27,18488.0,124.1486,124.285,123.9149,123.9733,18488.0
2024-06-10 12:30:00,127.27,127.28,126.99,126.99,12424.0,123.9733,123.9831,123.7006,123.7006,12424.0
2024-06-10 12:40:00,126.99,126.99,126.78,126.85,16977.0,123.7006,123.7006,123.496,123.5642,16977.0
2024-06-10 12:50:00,126.85,127.1,126.85,127.08,10248.0,123.5642,123.8077,123.5642,123.7882,10248.0
2024-06-10 13:00:00,127.07,127.53,127.07,127.48,26431.0,123.7785,124.2266,123.7785,124.1779,26431.0
2024-06-10 13:10:00,127.48,127.66,127.43,127.6,16315.0,124.1779,124.3532,124.1292,124.2948,16315.0
2024-06-10 13:20:00,127.62,127.98,127.61,127.92,25888.0,124.3142,124.6649,124.3045,124.6065,25888.0
2024-06-10 13:30:00,127.92,127.95,127.69,127.86,18895.0,124.6065,124.6357,124.3824,124.548,18895.0
2024-06-10 13:40:00,127.81,128.05,127.75,128.02,13352.0,124.4993,124.7331,124.4409,124.7039,13352.0
2024-06-10 13:50:00,128.08,128.08,127.86,127.88,12074.0,124.7623,124.7623,124.548,124.5675,12074.0
2024-06-10 14:00:00,127.88,127.99,127.85,127.92,12790.0,124.5675,124.6747,124.5383,124.6065,12790.0
2024-06-10 14:10:00,127.95,128.14,127.83,128.05,14381.0,124.6357,124.8208,124.5188,124.7331,14381.0
2024-06-10 14:20:00,128.07,128.16,127.92,127.92,18837.0,124.7526,124.8403,124.6065,124.6065,18837.0
2024-06-10 14:30:00,127.92,128.08,127.92,128.03,14625.0,124.6065,124.7623,124.6065,124.7136,14625.0
2024-06-10 14:40:00,128.01,128.04,127.88,127.88,11296.0,124.6941,124.7234,124.5675,124.5675,11296.0
2024-06-10 14:50:00,127.84,128.07,127.75,128.07,18647.0,124.5285,124.7526,124.4409,124.7526,18647.0
2024-06-10 15:00:00,128.02,128.1,127.75,127.78,19519.0,124.7039,124.7818,124.4409,124.4701,19519.0
2024-06-10 15:10:00,127.77,127.91,127.67,127.67,21138.0,124.4604,124.5967,124.3629,124.3629,21138.0
2024-06-10 15:20:00,127.72,127.83,127.63,127.74,20449.0,124.4117,124.5188,124.324,124.4311,20449.0
2024-06-10 15:30:00,127.74,127.79,127.61,127.75,26313.0,124.4311,124.4798,124.3045,124.4409,26313.0
2024-06-10 15:40:00,127.73,127.73,127.24,127.5,42366.0,124.4214,124.4214,123.9441,124.1974,42366.0
2024-06-10 15:50:00,127.5,127.78,127.46,127.73,110897.0,124.1974,124.4701,124.1584,124.4214,110897.0
2024-06-11 09:30:00,127.29,127.29,126.4,127.17,18078.0,123.9928,123.9928,123.1258,123.8759,18078.0
2024-06-11 09:40:00,127.1,127.65,126.93,127.32,30166.0,123.8077,124.3435,123.6421,124.022,30166.0
2024-06-11 09:50:00,127.28,128.04,127.06,127.15,22811.0,123.9831,124.7234,123.7688,123.8564,22811.0
2024-06-11 10:00:00,127.21,128.02,126.88,128.02,17838.0,123.9149,124.7039,123.5934,124.7039,17838.0
2024-06-11 10:10:00,128.02,128.26,127.48,127.87,27719.0,124.7039,124.9377,124.1779,124.5578,27719.0
2024-06-11 10:20:00,127.9,128.3,127.74,127.86,17802.0,124.587,124.9766,124.4311,124.548,17802.0
2024-06-11 10:30:00,127.83,128.06,127.58,128.03,20204.0,124.5188,124.7428,124.2753,124.7136,20204.0
2024-06-11 10:40:00,128.04,128.21,127.62,127.67,18740.0,124.7234,124.889,124.3142,124.3629,18740.0
2024-06-11 10:50:00,127.64,127.69,127.29,127.51,19746.0,124.3337,124.3824,123.9928,124.2071,19746.0
2024-06-11 11:00:00,127.43,127.51,127.15,127.45,10107.0,124.1292,124.2071,123.8564,124.1486,10107.0
2024-06-11 11:10:00,127.44,127.94,127.41,127.63,10547.0,124.1389,124.626,124.1097,124.324,10547.0
2024-06-11 11:20:00,127.65,127.67,127.39,127.46,8738.0,124.3435,124.3629,124.0902,124.1584,8738.0
2024-06-11 11:30:00,127.49,127.68,127.31,127.34,9625.0,124.1876,124.3727,124.0123,124.0415,9625.0
2024-06-11 11:40:00,127.38,127.6,127.31,127.48,12507.0,124.0805,124.2948,124.0123,124.1779,12507.0
2024-06-11 11:50:00,127.48,127.63,127.36,127.36,15029.0,124.1779,124.324,124.061,124.061,15029.0
2024-06-11 12:00:00,127.42,127.56,127.3,127.49,7311.0,124.1194,124.2558,124.0025,124.1876,7311.0
2024-06-11 12:10:00,127.53,127.53,127.06,127.16,12373.0,124.2266,124.2266,123.7688,123.8662,12373.0
2024-06-11 12:20:00,127.16,127.37,127.15,127.28,11149.0,123.8662,124.0707,123.8564,123.9831,11149.0
2024-06-11 12:30:00,127.25,127.51,127.05,127.48,9791.0,123.9538,124.2071,123.759,124.1779,9791.0
2024-06-11 12:40:00,127.5,127.58,127.25,127.25,7661.0,124.1974,124.2753,123.9538,123.9538,7661.0
2024-06-11 12:50:00,127.25,127.41,127.24,127.38,6902.0,123.9538,124.1097,123.9441,124.0805,6902.0
2024-06-11 13:00:00,127.35,127.54,127.17,127.4,11310.0,124.0512,124.2363,123.8759,124.0999,11310.0
2024-06-11 13:10:00,127.46,127.51,127.31,127.36,10549.0,124.1584,124.2071,124.0123,124.061,10549.0
2024-06-11 13:20:00,127.38,127.39,127.0,127.0,33133.0,124.0805,124.0902,123.7103,123.7103,33133.0
2024-06-11 13:30:00,127.07,127.21,126.92,127.01,17431.0,123.7785,123.9149,123.6324,123.72,17431.0
2024-06-11 13:40:00,126.99,127.16,126.95,127.1,12601.0,123.7006,123.8662,123.6616,123.8077,12601.0
2024-06-11 13:50:00,127.07,127.17,126.83,126.98,19723.0,123.7785,123.8759,123.5447,123.6908,19723.0
2024-06-11 14:00:00,126.96,127.02,126.89,126.91,9467.0,123.6713,123.7298,123.6032,123.6226,9467.0
2024-06-11 14:10:00,126.89,127.05,126.84,127.02,18217.0,123.6032,123.759,123.5544,123.7298,18217.0
2024-06-11 14:20:00,127.03,127.19,127.02,127.03,21599.0,123.7395,123.8954,123.7298,123.7395,21599.0
2024-06-11 14:30:00,127.05,127.1,126.84,126.93,14594.0,123.759,123.8077,123.5544,123.6421,14594.0
2024-06-11 14:40:00,126.93,127.41,126.91,127.32,12130.0,123.6421,124.1097,123.6226,124.022,12130.0
2024-06-11 14:50:00,127.34,127.44,127.25,127.3,14131.0,124.0415,124.1389,123.9538,124.0025,14131.0
2024-06-11 15:00:00,127.32,127.47,127.32,127.37,16199.0,124.022,124.1681,124.022,124.0707,16199.0
2024-06-11 15:10:00,127.39,127.41,126.97,127.07,28971.0,124.0902,124.1097,123.6811,123.7785,28971.0
2024-06-11 15:20:00,127.06,127.1,126.97,127.07,20710.0,123.7688,123.8077,123.6811,123.7785,20710.0
2024-06-11 15:30:00,127.04,127.12,126.85,127.06,41643.0,123.7493,123.8272,123.5642,123.7688,41643.0
2024-06-11 15:40:00,127.05,127.05,126.83,126.91,40041.0,123.759,123.759,123.5447,123.6226,40041.0
2024-06-11 15:50:00,126.9,127.0,126.73,126.97,183738.0,123.6129,123.7103,123.4473,123.6811,183738.0
2024-06-12 09:30:00,127.09,127.76,126.79,126.96,52526.0,123.798,124.4506,123.5057,123.6713,52526.0
2024-06-12 09:40:00,126.94,127.68,126.86,127.68,47976.0,123.6519,124.3727,123.5739,124.3727,47976.0
2024-06-12 09:50:00,127.44,127.45,126.18,126.19,14060.0,124.1389,124.1486,122.9115,122.9213,14060.0
2024-06-12 10:00:00,126.28,126.56,126.13,126.41,7049.0,123.009,123.2817,122.8628,123.1356,7049.0
2024-06-12 10:10:00,126.32,126.61,126.15,126.32,28942.0,123.0479,123.3304,122.8823,123.0479,28942.0
2024-06-12 10:20:00,126.38,126.38,125.95,126.17,15385.0,123.1064,123.1064,122.6875,122.9018,15385.0
2024-06-12 10:30:00,126.2,126.21,125.87,126.16,41395.0,122.931,122.9408,122.6096,122.8921,41395.0
2024-06-12 10:40:00,126.16,126.17,125.61,126.0,16609.0,122.8921,122.9018,122.3563,122.7362,16609.0
2024-06-12 10:50:00,125.91,125.95,125.42,125.61,33377.0,122.6485,122.6875,122.1712,122.3563,33377.0
2024-06-12 11:00:00,125.61,125.68,123.62,123.65,118398.0,122.3563,122.4245,120.4179,120.4471,118398.0
2024-06-12 11:10:00,123.83,124.34,123.64,123.64,100675.0,120.6224,121.1192,120.4373,120.4373,100675.0
2024-06-12 11:20:00,123.69,124.26,123.6,124.05,98967.0,120.486,121.0413,120.3984,120.8367,98967.0
2024-06-12 11:30:00,124.1,124.88,123.92,124.1,76665.0,120.8854,121.6452,120.7101,120.8854,76665.0
2024-06-12 11:40:00,124.06,124.37,123.85,124.3,78424.0,120.8465,121.1484,120.6419,121.0802,78424.0
2024-06-12 11:50:00,124.3,124.58,124.03,124.27,35848.0,121.0802,121.353,120.8172,121.051,35848.0
2024-06-12 12:00:00,124.2,124.33,123.81,124.16,26478.0,120.9828,121.1095,120.6029,120.9439,26478.0
2024-06-12 12:10:00,124.1,124.57,123.9,124.49,10826.0,120.8854,121.3432,120.6906,121.2653,10826.0
2024-06-12 12:20:00,124.43,124.51,124.18,124.18,13544.0,121.2069,121.2848,120.9634,120.9634,13544.0
2024-06-12 12:30:00,124.13,124.35,124.03,124.33,8442.0,120.9146,121.1289,120.8172,121.1095,8442.0
2024-06-12 12:40:00,124.31,124.48,124.15,124.15,15048.0,121.09,121.2556,120.9341,120.9341,15048.0
2024-06-12 12:50:00,124.12,124.29,124.12,124.21,9482.0,120.9049,121.0705,120.9049,120.9926,9482.0
2024-06-12 13:00:00,124.28,124.45,124.26,124.39,7167.0,121.0608,121.2264,121.0413,121.1679,7167.0
2024-06-12 13:10:00,124.33,124.45,124.08,124.08,10925.0,121.1095,121.2264,120.8659,120.8659,10925.0
2024-06-12 13:20:00,124.04,124.11,123.79,124.01,24259.0,120.827,120.8952,120.5835,120.7978,24259.0
2024-06-12 13:30:00,124.11,124.38,123.9,124.34,13742.0,120.8952,121.1582,120.6906,121.1192,13742.0
2024-06-12 13:40:00,124.37,124.74,124.11,124.72,19531.0,121.1484,121.5088,120.8952,121.4894,19531.0
2024-06-12 13:50:00,124.75,124.93,124.66,124.88,24880.0,121.5186,121.6939,121.4309,121.6452,24880.0
2024-06-12 14:00:00,124.86,125.68,124.37,125.38,91375.0,121.6257,122.4245,121.1484,122.1323,91375.0
2024-06-12 14:10:00,125.38,125.4,124.55,124.74,20341.0,122.1323,122.1517,121.3238,121.5088,20341.0
2024-06-12 14:20:00,124.76,124.99,124.67,124.82,18114.0,121.5283,121.7524,121.4407,121.5868,18114.0
2024-06-12 14:30:00,124.83,125.23,124.62,124.83,16104.0,121.5965,121.9862,121.392,121.5965,16104.0
2024-06-12 14:40:00,124.82,124.84,124.43,124.55,13623.0,121.5868,121.6063,121.2069,121.3238,13623.0
2024-06-12 14:50:00,124.56,124.77,124.41,124.57,13241.0,121.3335,121.5381,121.1874,121.3432,13241.0
2024-06-12 15:00:00,124.69,125.03,124.44,124.78,17082.0,121.4601,121.7913,121.2166,121.5478,17082.0
2024-06-12 15:10:00,124.82,124.85,124.57,124.68,19722.0,121.5868,121.616,121.3432,121.4504,19722.0
2024-06-12 15:20:00,124.64,124.84,124.42,124.53,27749.0,121.4114,121.6063,121.1971,121.3043,27749.0
2024-06-12 15:30:00,124.53,124.83,124.51,124.66,36537.0,121.3043,121.5965,121.2848,121.4309,36537.0
2024-06-12 15:40:00,124.63,124.88,124.43,124.82,25740.0,121.4017,121.6452,121.2069,121.5868,25740.0
2024-06-12 15:50:00,124.8,125.34,124.57,125.02,215546.0,121.5673,122.0933,121.3432,121.7816,215546.0
2024-06-13 09:30:00,125.06,125.06,123.67,123.95,31485.0,121.8206,121.8206,120.4666,120.7393,31485.0
2024-06-13 09:40:00,123.97,123.97,122.21,122.38,42242.0,120.7588,120.7588,119.0444,119.21,42242.0
2024-06-13 09:50:00,122.39,123.55,122.38,122.82,45531.0,119.2197,120.3497,119.21,119.6386,45531.0
2024-06-13 10:00:00,122.71,123.47,122.3,123.28,30264.0,119.5314,120.2717,119.132,120.0867,30264.0
2024-06-13 10:10:00,123.3,124.15,123.3,124.09,20155.0,120.1061,120.9341,120.1061,120.8757,20155.0
2024-06-13 10:20:00,124.06,124.17,123.22,123.27,28113.0,120.8465,120.9536,120.0282,120.0769,28113.0
2024-06-13 10:30:00,123.44,123.83,123.12,123.82,19091.0,120.2425,120.6224,119.9308,120.6127,19091.0
2024-06-13 10:40:00,123.63,123.64,123.13,123.18,23802.0,120.4276,120.4373,119.9405,119.9893,23802.0
2024-06-13 10:50:00,123.17,123.87,123.17,123.67,18652.0,119.9795,120.6614,119.9795,120.4666,18652.0
2024-06-13 11:00:00,123.71,123.73,123.13,123.35,11837.0,120.5055,120.525,119.9405,120.1549,11837.0
2024-06-13 11:10:00,123.34,123.36,123.04,123.15,11448.0,120.1451,120.1646,119.8529,119.96,11448.0
2024-06-13 11:20:00,123.14,123.5,123.12,123.5,24784.0,119.9503,120.301,119.9308,120.301,24784.0
2024-06-13 11:30:00,123.48,123.48,123.02,123.2,12187.0,120.2815,120.2815,119.8334,120.0087,12187.0
2024-06-13 11:40:00,123.22,123.42,123.21,123.38,7123.0,120.0282,120.223,120.0185,120.1841,7123.0
2024-06-13 11:50:00,123.43,123.48,122.96,123.08,23171.0,120.2328,120.2815,119.775,119.8918,23171.0
2024-06-13 12:00:00,123.08,123.28,122.94,122.99,52454.0,119.8918,120.0867,119.7555,119.8042,52454.0
2024-06-13 12:10:00,122.99,123.39,122.99,123.3,19384.0,119.8042,120.1938,119.8042,120.1061,19384.0
2024-06-13 12:20:00,123.32,123.92,123.23,123.86,12942.0,120.1256,120.7101,120.038,120.6516,12942.0
2024-06-13 12:30:00,123.92,123.99,123.78,123.84,4096.0,120.7101,120.7783,120.5737,120.6322,4096.0
2024-06-13 12:40:00,123.78,123.82,123.57,123.82,9826.0,120.5737,120.6127,120.3692,120.6127,9826.0
2024-06-13 12:50:00,123.82,123.89,123.58,123.67,9678.0,120.6127,120.6809,120.3789,120.4666,9678.0
2024-06-13 13:00:00,123.67,124.13,123.66,124.08,158663.0,120.4666,120.9146,120.4568,120.8659,158663.0
2024-06-13 13:10:00,124.08,124.13,123.8,123.82,14904.0,120.8659,120.9146,120.5932,120.6127,14904.0
2024-06-13 13:20:00,123.9,124.13,123.9,124.06,8083.0,120.6906,120.9146,120.6906,120.8465,8083.0
2024-06-13 13:30:00,124.06,124.18,123.96,124.11,9392.0,120.8465,120.9634,120.749,120.8952,9392.0
2024-06-13 13:40:00,124.11,124.44,124.08,124.26,13102.0,120.8952,121.2166,120.8659,121.0413,13102.0
2024-06-13 13:50:00,124.3,124.35,124.04,124.04,8358.0,121.0802,121.1289,120.827,120.827,8358.0
2024-06-13 14:00:00,124.06,124.1,123.84,124.04,18181.0,120.8465,120.8854,120.6322,120.827,18181.0
2024-06-13 14:10:00,124.09,124.22,123.98,124.16,14665.0,120.8757,121.0023,120.7685,120.9439,14665.0
2024-06-13 14:20:00,124.16,124.16,123.94,123.97,17970.0,120.9439,120.9439,120.7296,120.7588,17970.0
2024-06-13 14:30:00,124.02,124.17,124.01,124.11,14024.0,120.8075,120.9536,120.7978,120.8952,14024.0
2024-06-13 14:40:00,124.07,124.15,123.97,124.07,18158.0,120.8562,120.9341,120.7588,120.8562,18158.0
2024-06-13 14:50:00,124.03,124.12,123.87,124.02,19593.0,120.8172,120.9049,120.6614,120.8075,19593.0
2024-06-13 15:00:00,123.98,124.11,123.9,123.98,18463.0,120.7685,120.8952,120.6906,120.7685,18463.0
2024-06-13 15:10:00,123.98,124.11,123.94,124.11,17317.0,120.7685,120.8952,120.7296,120.8952,17317.0
2024-06-13 15:20:00,124.11,124.21,124.04,124.04,19185.0,120.8952,120.9926,120.827,120.827,19185.0
2024-06-13 15:30:00,124.01,124.27,123.95,124.15,32226.0,120.7978,121.051,120.7393,120.9341,32226.0
2024-06-13 15:40:00,124.19,124.33,123.96,124.23,67211.0,120.9731,121.1095,120.749,121.0121,67211.0
2024-06-13 15:50:00,124.21,124.21,123.82,124.09,178813.0,120.9926,120.9926,120.6127,120.8757,178813.0
2024-06-14 09:30:00,123.62,123.83,122.86,123.61,24291.0,120.4179,120.6224,119.6775,120.4081,24291.0
2024-06-14 09:40:00,123.65,123.94,123.45,123.9,16750.0,120.4471,120.7296,120.2523,120.6906,16750.0
2024-06-14 09:50:00,123.77,124.21,123.75,124.05,24461.0,120.564,120.9926,120.5445,120.8367,24461.0
2024-06-14 10:00:00,123.92,124.16,123.48,123.48,29511.0,120.7101,120.9439,120.2815,120.2815,29511.0
2024-06-14 10:10:00,123.57,123.72,123.37,123.57,11396.0,120.3692,120.5153,120.1743,120.3692,11396.0
2024-06-14 10:20:00,123.56,123.77,123.41,123.67,20174.0,120.3594,120.564,120.2133,120.4666,20174.0
2024-06-14 10:30:00,123.55,123.56,123.22,123.3,9145.0,120.3497,120.3594,120.0282,120.1061,9145.0
2024-06-14 10:40:00,123.29,123.93,123.25,123.71,29092.0,120.0964,120.7198,120.0574,120.5055,29092.0
2024-06-14 10:50:00,123.67,123.99,123.6,123.93,38577.0,120.4666,120.7783,120.3984,120.7198,38577.0
2024-06-14 11:00:00,123.92,124.25,123.83,124.18,14338.0,120.7101,121.0315,120.6224,120.9634,14338.0
2024-06-14 11:10:00,124.08,124.25,124.03,124.04,4963.0,120.8659,121.0315,120.8172,120.827,4963.0
2024-06-14 11:20:00,124.05,124.23,123.97,124.13,10813.0,120.8367,121.0121,120.7588,120.9146,10813.0
2024-06-14 11:30:00,124.18,124.47,124.13,124.13,16783.0,120.9634,121.2458,120.9146,120.9146,16783.0
2024-06-14 11:40:00,124.14,124.29,124.1,124.29,18916.0,120.9244,121.0705,120.8854,121.0705,18916.0
2024-06-14 11:50:00,124.26,124.57,124.18,124.5,16257.0,121.0413,121.3432,120.9634,121.2751,16257.0
2024-06-14 12:00:00,124.46,124.51,124.31,124.31,10119.0,121.2361,121.2848,121.09,121.09,10119.0
2024-06-14 12:10:00,124.35,124.39,124.24,124.24,14828.0,121.1289,121.1679,121.0218,121.0218,14828.0
2024-06-14 12:20:00,124.26,124.47,124.21,124.23,15757.0,121.0413,121.2458,120.9926,121.0121,15757.0
2024-06-14 12:30:00,124.21,124.27,124.16,124.22,15081.0,120.9926,121.051,120.9439,121.0023,15081.0
2024-06-14 12:40:00,124.21,124.27,124.1,124.26,21656.0,120.9926,121.051,120.8854,121.0413,21656.0
2024-06-14 12:50:00,124.27,124.47,124.25,124.47,8385.0,121.051,121.2458,121.0315,121.2458,8385.0
2024-06-14 13:00:00,124.47,124.47,124.32,124.33,4311.0,121.2458,121.2458,121.0997,121.1095,4311.0
2024-06-14 13:10:00,124.32,124.57,124.28,124.39,19420.0,121.0997,121.3432,121.0608,121.1679,19420.0
2024-06-14 13:20:00,124.5,124.76,124.5,124.75,17903.0,121.2751,121.5283,121.2751,121.5186,17903.0
2024-06-14 13:30:00,124.66,124.66,124.37,124.39,50266.0,121.4309,121.4309,121.1484,121.1679,50266.0
2024-06-14 13:40:00,124.44,124.69,124.38,124.54,15395.0,121.2166,121.4601,121.1582,121.314,15395.0
2024-06-14 13:50:00,124.59,124.61,124.49,124.53,6860.0,121.3627,121.3822,121.2653,121.3043,6860.0
2024-06-14 14:00:00,124.54,124.64,124.39,124.5,17148.0,121.314,121.4114,121.1679,121.2751,17148.0
2024-06-14 14:10:00,124.53,124.88,124.49,124.82,30410.0,121.3043,121.6452,121.2653,121.5868,30410.0
2024-06-14 14:20:00,124.78,124.88,124.58,124.85,21576.0,121.5478,121.6452,121.353,121.616,21576.0
2024-06-14 14:30:00,124.83,124.97,124.7,124.95,26174.0,121.5965,121.7329,121.4699,121.7134,26174.0
2024-06-14 14:40:00,124.92,125.37,124.9,125.36,21281.0,121.6842,122.1225,121.6647,122.1128,21281.0
2024-06-14 14:50:00,125.35,125.37,125.09,125.19,42530.0,122.103,122.1225,121.8498,121.9472,42530.0
2024-06-14 15:00:00,125.14,125.4,125.13,125.37,20371.0,121.8985,122.1517,121.8887,122.1225,20371.0
2024-06-14 15:10:00,125.35,125.45,125.26,125.36,26013.0,122.103,122.2005,122.0154,122.1128,26013.0
2024-06-14 15:20:00,125.35,125.54,125.28,125.51,24752.0,122.103,122.2881,122.0349,122.2589,24752.0
2024-06-14 15:30:00,125.51,125.58,125.34,125.49,43038.0,122.2589,122.3271,122.0933,122.2394,43038.0
2024-06-14 15:40:00,125.5,125.7,125.33,125.41,51684.0,122.2492,122.444,122.0836,122.1615,51684.0
2024-06-14 15:50:00,125.41,125.86,125.35,125.84,169128.0,122.1615,122.5998,122.103,122.5804,169128.0
2024-06-17 09:30:00,125.08,125.27,124.15,124.15,31986.0,121.84,122.0251,120.9341,120.9341,31986.0
2024-06-17 09:40:00,124.19,124.5,123.83,123.98,37531.0,120.9731,121.2751,120.6224,120.7685,37531.0
2024-06-17 09:50:00,124.28,125.11,124.19,124.88,37947.0,121.0608,121.8693,120.9731,121.6452,37947.0
2024-06-17 10:00:00,124.8,124.82,124.12,124.15,22432.0,121.5673,121.5868,120.9049,120.9341,22432.0
2024-06-17 10:10:00,124.15,124.92,123.6,124.9,18858.0,120.9341,121.6842,120.3984,121.6647,18858.0
2024-06-17 10:20:00,124.92,124.96,124.24,124.57,16802.0,121.6842,121.7231,121.0218,121.3432,16802.0
2024-06-17 10:30:00,124.44,124.86,124.37,124.73,14553.0,121.2166,121.6257,121.1484,121.4991,14553.0
2024-06-17 10:40:00,124.78,125.56,124.77,125.55,18397.0,121.5478,122.3076,121.5381,122.2979,18397.0
2024-06-17 10:50:00,125.49,126.28,125.49,126.05,30825.0,122.2394,123.009,122.2394,122.7849,30825.0
2024-06-17 11:00:00,126.01,126.03,125.6,125.67,10105.0,122.7459,122.7654,122.3466,122.4148,10105.0
2024-06-17 11:10:00,125.67,126.16,125.57,126.0,34269.0,122.4148,122.8921,122.3173,122.7362,34269.0
2024-06-17 11:20:00,126.02,126.43,126.02,126.26,17382.0,122.7557,123.1551,122.7557,122.9895,17382.0
2024-06-17 11:30:00,126.26,126.43,126.14,126.3,12736.0,122.9895,123.1551,122.8726,123.0284,12736.0
2024-06-17 11:40:00,126.37,126.62,126.2,126.21,31985.0,123.0966,123.3401,122.931,122.9408,31985.0
2024-06-17 11:50:00,126.25,126.51,126.15,126.39,14908.0,122.9797,123.233,122.8823,123.1161,14908.0
2024-06-17 12:00:00,126.34,126.4,126.16,126.33,19020.0,123.0674,123.1258,122.8921,123.0577,19020.0
2024-06-17 12:10:00,126.44,126.59,126.35,126.49,11250.0,123.1648,123.3109,123.0771,123.2135,11250.0
2024-06-17 12:20:00,126.49,126.81,126.45,126.8,17466.0,123.2135,123.5252,123.1746,123.5155,17466.0
2024-06-17 12:30:00,126.73,126.77,126.45,126.5,23735.0,123.4473,123.4863,123.1746,123.2233,23735.0
2024-06-17 12:40:00,126.49,126.64,126.4,126.64,18177.0,123.2135,123.3596,123.1258,123.3596,18177.0
2024-06-17 12:50:00,126.6,126.88,126.49,126.65,25632.0,123.3207,123.5934,123.2135,123.3694,25632.0
2024-06-17 13:00:00,126.65,126.7,126.28,126.28,9024.0,123.3694,123.4181,123.009,123.009,9024.0
2024-06-17 13:10:00,126.28,126.76,126.23,126.67,13690.0,123.009,123.4765,122.9602,123.3889,13690.0
2024-06-17 13:20:00,126.72,126.77,126.32,126.63,12344.0,123.4376,123.4863,123.0479,123.3499,12344.0
2024-06-17 13:30:00,126.67,126.78,126.5,126.69,10489.0,123.3889,123.496,123.2233,123.4083,10489.0
2024-06-17 13:40:00,126.69,126.72,126.38,126.46,8484.0,123.4083,123.4376,123.1064,123.1843,8484.0
2024-06-17 13:50:00,126.44,126.7,126.44,126.64,13463.0,123.1648,123.4181,123.1648,123.3596,13463.0
2024-06-17 14:00:00,126.65,126.8,126.51,126.76,21060.0,123.3694,123.5155,123.233,123.4765,21060.0
2024-06-17 14:10:00,126.74,126.84,126.7,126.7,16289.0,123.457,123.5544,123.4181,123.4181,16289.0
2024-06-17 14:20:00,126.67,126.98,126.64,126.88,19006.0,123.3889,123.6908,123.3596,123.5934,19006.0
2024-06-17 14:30:00,126.88,126.95,126.72,126.83,17598.0,123.5934,123.6616,123.4376,123.5447,17598.0
2024-06-17 14:40:00,126.83,126.88,126.73,126.75,14307.0,123.5447,123.5934,123.4473,123.4668,14307.0
2024-06-17 14:50:00,126.8,126.81,126.45,126.61,14667.0,123.5155,123.5252,123.1746,123.3304,14667.0
2024-06-17 15:00:00,126.64,126.81,126.48,126.57,31167.0,123.3596,123.5252,123.2038,123.2914,31167.0
2024-06-17 15:10:00,126.53,126.57,126.33,126.38,13753.0,123.2525,123.2914,123.0577,123.1064,13753.0
2024-06-17 15:20:00,126.4,126.5,126.18,126.48,25425.0,123.1258,123.2233,122.9115,123.2038,25425.0
2024-06-17 15:30:00,126.5,126.58,126.15,126.18,29721.0,123.2233,123.3012,122.8823,122.9115,29721.0
2024-06-17 15:40:00,126.17,126.4,125.86,126.19,72157.0,122.9018,123.1258,122.5998,122.9213,72157.0
2024-06-17 15:50:00,126.17,126.93,126.08,126.91,303996.0,122.9018,123.6421,122.8141,123.6226,303996.0
2024-06-18 09:30:00,126.81,127.13,126.59,127.01,26929.0,123.5252,123.8369,123.3109,123.72,26929.0
2024-06-18 09:40:00,127.02,127.86,126.27,126.39,21398.0,123.7298,124.548,122.9992,123.1161,21398.0
2024-06-18 09:50:00,126.53,126.58,125.86,125.95,27260.0,123.2525,123.3012,122.5998,122.6875,27260.0
2024-06-18 10:00:00,125.96,127.02,125.83,126.89,90955.0,122.6972,123.7298,122.5706,123.6032,90955.0
2024-06-18 10:10:00,126.89,126.9,126.16,126.5,29585.0,123.6032,123.6129,122.8921,123.2233,29585.0
2024-06-18 10:20:00,126.5,126.72,126.34,126.63,9758.0,123.2233,123.4376,123.0674,123.3499,9758.0
2024-06-18 10:30:00,126.53,126.98,126.42,126.85,14200.0,123.2525,123.6908,123.1453,123.5642,14200.0
2024-06-18 10:40:00,126.85,126.85,126.29,126.36,12210.0,123.5642,123.5642,123.0187,123.0869,12210.0
2024-06-18 10:50:00,126.36,126.43,126.2,126.31,20918.0,123.0869,123.1551,122.931,123.0382,20918.0
2024-06-18 11:00:00,126.27,126.33,125.9,125.93,39266.0,122.9992,123.0577,122.6388,122.668,39266.0
2024-06-18 11:10:00,125.91,126.63,125.91,126.52,34725.0,122.6485,123.3499,122.6485,123.2427,34725.0
2024-06-18 11:20:00,126.52,126.65,126.38,126.42,21153.0,123.2427,123.3694,123.1064,123.1453,21153.0
2024-06-18 11:30:00,126.4,126.4,126.08,126.32,24822.0,123.1258,123.1258,122.8141,123.0479,24822.0
2024-06-18 11:40:00,126.36,126.58,126.22,126.58,38767.0,123.0869,123.3012,122.9505,123.3012,38767.0
2024-06-18 11:50:00,126.57,126.58,126.31,126.44,37625.0,123.2914,123.3012,123.0382,123.1648,37625.0
2024-06-18 12:00:00,126.4,126.55,126.4,126.53,5903.0,123.1258,123.272,123.1258,123.2525,5903.0
2024-06-18 12:10:00,126.53,126.8,126.36,126.37,26521.0,123.2525,123.5155,123.0869,123.0966,26521.0
2024-06-18 12:20:00,126.4,126.59,126.4,126.55,14488.0,123.1258,123.3109,123.1258,123.272,14488.0
2024-06-18 12:30:00,126.57,126.57,125.9,125.92,28120.0,123.2914,123.2914,122.6388,122.6583,28120.0
2024-06-18 12:40:00,125.92,126.07,125.87,125.96,17145.0,122.6583,122.8044,122.6096,122.6972,17145.0
2024-06-18 12:50:00,125.96,125.96,125.4,125.43,20596.0,122.6972,122.6972,122.1517,122.181,20596.0
2024-06-18 13:00:00,125.42,125.42,125.13,125.23,21093.0,122.1712,122.1712,121.8887,121.9862,21093.0
2024-06-18 13:10:00,125.23,125.38,124.96,125.05,40390.0,121.9862,122.1323,121.7231,121.8108,40390.0
2024-06-18 13:20:00,125.08,125.33,124.96,125.33,19298.0,121.84,122.0836,121.7231,122.0836,19298.0
2024-06-18 13:30:00,125.32,125.39,125.03,125.3,21912.0,122.0738,122.142,121.7913,122.0543,21912.0
2024-06-18 13:40:00,125.33,125.38,125.04,125.1,23472.0,122.0836,122.1323,121.8011,121.8595,23472.0
2024-06-18 13:50:00,125.16,125.44,125.09,125.44,13809.0,121.918,122.1907,121.8498,122.1907,13809.0
2024-06-18 14:00:00,125.43,125.43,125.02,125.4,41087.0,122.181,122.181,121.7816,122.1517,41087.0
2024-06-18 14:10:00,125.37,125.66,125.37,125.58,13376.0,122.1225,122.405,122.1225,122.3271,13376.0
2024-06-18 14:20:00,125.57,125.68,125.42,125.64,21604.0,122.3173,122.4245,122.1712,122.3855,21604.0
2024-06-18 14:30:00,125.64,125.89,125.63,125.86,29468.0,122.3855,122.6291,122.3758,122.5998,29468.0
2024-06-18 14:40:00,125.88,125.93,125.75,125.75,33343.0,122.6193,122.668,122.4927,122.4927,33343.0
2024-06-18 14:50:00,125.75,125.95,125.71,125.92,37519.0,122.4927,122.6875,122.4537,122.6583,37519.0
2024-06-18 15:00:00,125.88,125.92,125.47,125.68,42401.0,122.6193,122.6583,122.2199,122.4245,42401.0
2024-06-18 15:10:00,125.68,125.74,125.55,125.67,16613.0,122.4245,122.4829,122.2979,122.4148,16613.0
2024-06-18 15:20:00,125.68,125.81,125.55,125.6,28382.0,122.4245,122.5511,122.2979,122.3466,28382.0
2024-06-18 15:30:00,125.6,125.71,125.43,125.64,46241.0,122.3466,122.4537,122.181,122.3855,46241.0
2024-06-18 15:40:00,125.64,125.85,125.51,125.68,70407.0,122.3855,122.5901,122.2589,122.4245,70407.0
2024-06-18 15:50:00,125.69,126.67,125.68,126.64,438901.0,122.4342,123.3889,122.4245,123.3596,438901.0
2024-06-20 09:30:00,126.34,126.41,125.09,126.32,31168.0,123.0674,123.1356,121.8498,123.0479,31168.0
2024-06-20 09:40:00,126.1,126.3,125.53,126.0,20296.0,122.8336,123.0284,122.2784,122.7362,20296.0
2024-06-20 09:50:00,125.95,127.0,125.87,127.0,32910.0,122.6875,123.7103,122.6096,123.7103,32910.0
2024-06-20 10:00:00,126.98,127.36,126.15,126.26,31960.0,123.6908,124.061,122.8823,122.9895,31960.0
2024-06-20 10:10:00,126.26,127.8,126.25,127.45,45102.0,122.9895,124.4896,122.9797,124.1486,45102.0
2024-06-20 10:20:00,127.49,127.77,127.28,127.51,36319.0,124.1876,124.4604,123.9831,124.2071,36319.0
2024-06-20 10:30:00,127.5,127.54,126.48,126.79,23404.0,124.1974,124.2363,123.2038,123.5057,23404.0
2024-06-20 10:40:00,126.76,126.85,126.35,126.46,40597.0,123.4765,123.5642,123.0771,123.1843,40597.0
2024-06-20 10:50:00,126.37,126.72,126.06,126.11,24904.0,123.0966,123.4376,122.7947,122.8434,24904.0
2024-06-20 11:00:00,126.11,126.74,125.97,126.69,20614.0,122.8434,123.457,122.707,123.4083,20614.0
2024-06-20 11:10:00,126.73,127.02,126.68,126.8,17015.0,123.4473,123.7298,123.3986,123.5155,17015.0
2024-06-20 11:20:00,126.74,127.04,126.63,126.89,14895.0,123.457,123.7493,123.3499,123.6032,14895.0
2024-06-20 11:30:00,126.9,127.03,126.5,126.55,22310.0,123.6129,123.7395,123.2233,123.272,22310.0
2024-06-20 11:40:00,126.51,126.56,126.17,126.3,18185.0,123.233,123.2817,122.9018,123.0284,18185.0
2024-06-20 11:50:00,126.43,126.5,126.01,126.34,71532.0,123.1551,123.2233,122.7459,123.0674,71532.0
2024-06-20 12:00:00,126.34,126.38,126.17,126.2,44694.0,123.0674,123.1064,122.9018,122.931,44694.0
2024-06-20 12:10:00,126.21,126.32,125.69,126.02,59885.0,122.9408,123.0479,122.4342,122.7557,59885.0
2024-06-20 12:20:00,126.05,126.17,125.36,125.8,37782.0,122.7849,122.9018,122.1128,122.5414,37782.0
2024-06-20 12:30:00,125.73,125.76,125.18,125.18,35253.0,122.4732,122.5024,121.9374,121.9374,35253.0
2024-06-20 12:40:00,125.19,125.35,124.82,125.09,36542.0,121.9472,122.103,121.5868,121.8498,36542.0
2024-06-20 12:50:00,125.12,125.22,124.82,124.87,33530.0,121.879,121.9764,121.5868,121.6355,33530.0
2024-06-20 13:00:00,124.9,125.23,124.85,124.95,45982.0,121.6647,121.9862,121.616,121.7134,45982.0
2024-06-20 13:10:00,124.95,125.3,124.94,125.19,34000.0,121.7134,122.0543,121.7037,121.9472,34000.0
2024-06-20 13:20:00,125.21,125.22,124.93,125.07,37982.0,121.9667,121.9764,121.6939,121.8303,37982.0
2024-06-20 13:30:00,125.13,125.59,125.11,125.5,40025.0,121.8887,122.3368,121.8693,122.2492,40025.0
2024-06-20 13:40:00,125.58,125.78,125.52,125.59,40563.0,122.3271,122.5219,122.2686,122.3368,40563.0
2024-06-20 13:50:00,125.52,125.91,125.45,125.73,82833.0,122.2686,122.6485,122.2005,122.4732,82833.0
2024-06-20 14:00:00,125.68,125.69,125.25,125.47,52139.0,122.4245,122.4342,122.0056,122.2199,52139.0
2024-06-20 14:10:00,125.41,125.8,125.33,125.53,29132.0,122.1615,122.5414,122.0836,122.2784,29132.0
2024-06-20 14:20:00,125.53,125.71,125.41,125.57,41502.0,122.2784,122.4537,122.1615,122.3173,41502.0
2024-06-20 14:30:00,125.54,125.62,125.47,125.51,33871.0,122.2881,122.3661,122.2199,122.2589,33871.0
2024-06-20 14:40:00,125.54,125.63,125.47,125.54,34768.0,122.2881,122.3758,122.2199,122.2881,34768.0
2024-06-20 14:50:00,125.58,126.31,125.57,126.31,49114.0,122.3271,123.0382,122.3173,123.0382,49114.0
2024-06-20 15:00:00,126.3,126.4,126.05,126.15,35521.0,123.0284,123.1258,122.7849,122.8823,35521.0
2024-06-20 15:10:00,126.17,126.36,126.04,126.28,26134.0,122.9018,123.0869,122.7752,123.009,26134.0
2024-06-20 15:20:00,126.23,126.45,126.16,126.44,28218.0,122.9602,123.1746,122.8921,123.1648,28218.0
2024-06-20 15:30:00,126.43,126.64,126.25,126.52,32436.0,123.1551,123.3596,122.9797,123.2427,32436.0
2024-06-20 15:40:00,126.56,126.72,126.31,126.64,55078.0,123.2817,123.4376,123.0382,123.3596,55078.0
2024-06-20 15:50:00,126.64,127.54,126.58,127.51,302440.0,123.3596,124.2363,123.3012,124.2071,302440.0
2024-06-21 09:30:00,128.15,128.66,127.5,128.45,200757.0,124.8305,125.3273,124.1974,125.1227,200757.0
2024-06-21 09:40:00,128.45,129.26,128.16,129.24,25020.0,125.1227,125.9118,124.8403,125.8923,25020.0
2024-06-21 09:50:00,129.37,129.89,129.34,129.55,39335.0,126.0189,126.5254,125.9897,126.1943,39335.0
2024-06-21 10:00:00,129.55,129.67,128.5,128.62,26025.0,126.1943,126.3111,125.1714,125.2883,26025.0
2024-06-21 10:10:00,128.71,128.71,127.94,128.36,33637.0,125.376,125.376,124.626,125.0351,33637.0
2024-06-21 10:20:00,128.42,128.99,128.24,128.95,24149.0,125.0935,125.6488,124.9182,125.6098,24149.0
2024-06-21 10:30:00,128.87,128.98,128.46,128.67,44315.0,125.5319,125.639,125.1325,125.337,44315.0
2024-06-21 10:40:00,128.6,129.24,128.59,128.85,39128.0,125.2689,125.8923,125.2591,125.5124,39128.0
2024-06-21 10:50:00,128.85,129.31,128.78,129.12,54756.0,125.5124,125.9605,125.4442,125.7754,54756.0
2024-06-21 11:00:00,129.18,129.31,128.85,128.95,58544.0,125.8338,125.9605,125.5124,125.6098,58544.0
2024-06-21 11:10:00,128.94,129.13,128.71,128.9,25056.0,125.6001,125.7851,125.376,125.5611,25056.0
2024-06-21 11:20:00,128.91,128.95,128.39,128.47,26573.0,125.5708,125.6098,125.0643,125.1422,26573.0
2024-06-21 11:30:00,128.47,128.65,128.25,128.61,23239.0,125.1422,125.3176,124.9279,125.2786,23239.0
2024-06-21 11:40:00,128.56,128.62,128.35,128.4,18193.0,125.2299,125.2883,125.0253,125.074,18193.0
2024-06-21 11:50:00,128.45,128.73,128.38,128.7,14483.0,125.1227,125.3955,125.0546,125.3663,14483.0
2024-06-21 12:00:00,128.74,128.8,128.32,128.4,19728.0,125.4052,125.4637,124.9961,125.074,19728.0
2024-06-21 12:10:00,128.41,128.42,128.17,128.37,20027.0,125.0838,125.0935,124.85,125.0448,20027.0
2024-06-21 12:20:00,128.34,128.51,128.31,128.44,10271.0,125.0156,125.1812,124.9864,125.113,10271.0
2024-06-21 12:30:00,128.42,128.85,128.41,128.83,24088.0,125.0935,125.5124,125.0838,125.4929,24088.0
2024-06-21 12:40:00,128.85,128.93,128.75,128.86,14326.0,125.5124,125.5903,125.415,125.5221,14326.0
2024-06-21 12:50:00,128.86,129.18,128.81,129.08,17132.0,125.5221,125.8338,125.4734,125.7364,17132.0
2024-06-21 13:00:00,129.08,129.16,128.98,129.01,9172.0,125.7364,125.8144,125.639,125.6682,9172.0
2024-06-21 13:10:00,129.0,129.19,128.87,129.11,22347.0,125.6585,125.8436,125.5319,125.7656,22347.0
2024-06-21 13:20:00,129.06,129.16,128.94,128.99,10922.0,125.7169,125.8144,125.6001,125.6488,10922.0
2024-06-21 13:30:00,128.99,129.22,128.93,129.22,14584.0,125.6488,125.8728,125.5903,125.8728,14584.0
2024-06-21 13:40:00,129.24,129.24,128.97,129.01,7200.0,125.8923,125.8923,125.6293,125.6682,7200.0
2024-06-21 13:50:00,129.04,129.21,128.97,129.14,11887.0,125.6975,125.8631,125.6293,125.7949,11887.0
2024-06-21 14:00:00,129.17,129.33,129.11,129.22,18948.0,125.8241,125.9799,125.7656,125.8728,18948.0
2024-06-21 14:10:00,129.22,129.24,128.9,129.05,18565.0,125.8728,125.8923,125.5611,125.7072,18565.0
2024-06-21 14:20:00,129.03,129.2,128.85,128.9,18518.0,125.6877,125.8533,125.5124,125.5611,18518.0
2024-06-21 14:30:00,128.9,129.14,128.9,129.0,24636.0,125.5611,125.7949,125.5611,125.6585,24636.0
2024-06-21 14:40:00,129.01,129.1,128.81,128.81,45910.0,125.6682,125.7559,125.4734,125.4734,45910.0
2024-06-21 14:50:00,128.81,129.08,128.79,129.03,26834.0,125.4734,125.7364,125.4539,125.6877,26834.0
2024-06-21 15:00:00,128.97,129.13,128.9,128.94,26958.0,125.6293,125.7851,125.5611,125.6001,26958.0
2024-06-21 15:10:00,128.93,129.23,128.71,129.08,42509.0,125.5903,125.8825,125.376,125.7364,42509.0
2024-06-21 15:20:00,129.08,129.15,129.0,129.09,26651.0,125.7364,125.8046,125.6585,125.7462,26651.0
2024-06-21 15:30:00,129.09,129.27,128.97,129.26,41594.0,125.7462,125.9215,125.6293,125.9118,41594.0
2024-06-21 15:40:00,129.25,129.37,129.11,129.13,62482.0,125.902,126.0189,125.7656,125.7851,62482.0
2024-06-21 15:50:00,129.11,129.19,128.73,128.78,313424.0,125.7656,125.8436,125.3955,125.4442,313424.0
2024-06-24 09:30:00,129.2,130.22,128.5,130.22,48557.0,125.8533,126.8469,125.1714,126.8469,48557.0
2024-06-24 09:40:00,130.25,130.58,129.69,130.18,52063.0,126.8761,127.1976,126.3306,126.8079,52063.0
2024-06-24 09:50:00,130.1,130.84,129.96,129.97,59897.0,126.73,127.4508,126.5936,126.6034,59897.0
2024-06-24 10:00:00,129.81,130.24,129.55,130.03,36764.0,126.4475,126.8664,126.1943,126.6618,36764.0
2024-06-24 10:10:00,129.98,130.41,129.94,130.41,21518.0,126.6131,127.032,126.5741,127.032,21518.0
2024-06-24 10:20:00,130.41,130.77,130.23,130.77,26914.0,127.032,127.3826,126.8566,127.3826,26914.0
2024-06-24 10:30:00,130.68,131.0,130.61,130.63,24748.0,127.295,127.6067,127.2268,127.2463,24748.0
2024-06-24 10:40:00,130.65,130.91,130.54,130.62,34578.0,127.2658,127.519,127.1586,127.2365,34578.0
2024-06-24 10:50:00,130.54,130.74,130.18,130.74,12226.0,127.1586,127.3534,126.8079,127.3534,12226.0
2024-06-24 11:00:00,130.78,131.09,130.74,131.08,17219.0,127.3924,127.6944,127.3534,127.6846,17219.0
2024-06-24 11:10:00,131.02,131.06,130.76,130.9,119664.0,127.6262,127.6651,127.3729,127.5093,119664.0
2024-06-24 11:20:00,130.9,131.47,130.9,131.42,50267.0,127.5093,128.0645,127.5093,128.0158,50267.0
2024-06-24 11:30:00,131.38,131.42,130.95,131.08,68699.0,127.9768,128.0158,127.558,127.6846,68699.0
2024-06-24 11:40:00,131.06,131.31,130.94,131.31,22460.0,127.6651,127.9087,127.5482,127.9087,22460.0
2024-06-24 11:50:00,131.23,131.23,130.76,130.92,25441.0,127.8307,127.8307,127.3729,127.5288,25441.0
2024-06-24 12:00:00,130.93,131.19,130.86,131.14,7635.0,127.5385,127.7918,127.4703,127.7431,7635.0
2024-06-24 12:10:00,131.1,131.13,130.88,130.94,15836.0,127.7041,127.7333,127.4898,127.5482,15836.0
2024-06-24 12:20:00,130.98,131.09,130.85,130.85,78142.0,127.5872,127.6944,127.4606,127.4606,78142.0
2024-06-24 12:30:00,130.85,130.89,130.61,130.71,15570.0,127.4606,127.4995,127.2268,127.3242,15570.0
2024-06-24 12:40:00,130.64,130.85,130.64,130.83,13628.0,127.256,127.4606,127.256,127.4411,13628.0
2024-06-24 12:50:00,130.81,130.84,130.33,130.45,15225.0,127.4216,127.4508,126.954,127.0709,15225.0
2024-06-24 13:00:00,130.41,130.61,130.41,130.58,11214.0,127.032,127.2268,127.032,127.1976,11214.0
2024-06-24 13:10:00,130.54,130.67,130.5,130.54,17979.0,127.1586,127.2852,127.1196,127.1586,17979.0
2024-06-24 13:20:00,130.5,130.66,130.48,130.59,12505.0,127.1196,127.2755,127.1002,127.2073,12505.0
2024-06-24 13:30:00,130.59,130.63,130.42,130.48,20089.0,127.2073,127.2463,127.0417,127.1002,20089.0
2024-06-24 13:40:00,130.52,130.53,130.35,130.47,11506.0,127.1391,127.1489,126.9735,127.0904,11506.0
2024-06-24 13:50:00,130.44,130.44,130.25,130.39,34641.0,127.0612,127.0612,126.8761,127.0125,34641.0
2024-06-24 14:00:00,130.45,130.57,130.44,130.57,10713.0,127.0709,127.1878,127.0612,127.1878,10713.0
2024-06-24 14:10:00,130.55,130.58,130.34,130.53,17486.0,127.1683,127.1976,126.9638,127.1489,17486.0
2024-06-24 14:20:00,130.54,130.72,130.54,130.66,12730.0,127.1586,127.3339,127.1586,127.2755,12730.0
2024-06-24 14:30:00,130.68,130.7,130.37,130.39,21312.0,127.295,127.3145,126.993,127.0125,21312.0
2024-06-24 14:40:00,130.41,130.72,130.4,130.7,13459.0,127.032,127.3339,127.0222,127.3145,13459.0
2024-06-24 14:50:00,130.71,130.81,130.55,130.65,14003.0,127.3242,127.4216,127.1683,127.2658,14003.0
2024-06-24 15:00:00,130.65,130.76,130.64,130.71,10174.0,127.2658,127.3729,127.256,127.3242,10174.0
2024-06-24 15:10:00,130.71,130.71,130.28,130.36,9402.0,127.3242,127.3242,126.9053,126.9833,9402.0
2024-06-24 15:20:00,130.35,130.51,130.31,130.32,20676.0,126.9735,127.1294,126.9346,126.9443,20676.0
2024-06-24 15:30:00,130.32,130.49,130.23,130.42,34115.0,126.9443,127.1099,126.8566,127.0417,34115.0
2024-06-24 15:40:00,130.45,130.56,130.14,130.23,118581.0,127.0709,127.1781,126.769,126.8566,118581.0
2024-06-24 15:50:00,130.3,130.54,130.09,130.49,241825.0,126.9248,127.1586,126.7203,127.1099,241825.0
2024-06-25 09:30:00,129.73,129.73,128.14,129.27,66083.0,126.3696,126.3696,124.8208,125.9215,66083.0
2024-06-25 09:40:00,129.4,129.82,128.75,129.65,16832.0,126.0481,126.4573,125.415,126.2917,16832.0
2024-06-25 09:50:00,129.53,129.62,128.61,129.01,24474.0,126.1748,126.2624,125.2786,125.6682,24474.0
2024-06-25 10:00:00,129.01,129.62,128.89,129.48,18370.0,125.6682,126.2624,125.5513,126.1261,18370.0
2024-06-25 10:10:00,129.48,129.87,129.12,129.29,18220.0,126.1261,126.506,125.7754,125.941,18220.0
2024-06-25 10:20:00,129.33,129.63,129.07,129.3,11507.0,125.9799,126.2722,125.7267,125.9507,11507.0
2024-06-25 10:30:00,129.27,129.55,129.02,129.42,14901.0,125.9215,126.1943,125.678,126.0676,14901.0
2024-06-25 10:40:00,129.47,129.58,129.07,129.34,26071.0,126.1163,126.2235,125.7267,125.9897,26071.0
2024-06-25 10:50:00,129.24,129.31,128.59,128.66,17873.0,125.8923,125.9605,125.2591,125.3273,17873.0
2024-06-25 11:00:00,128.6,128.66,128.4,128.61,34583.0,125.2689,125.3273,125.074,125.2786,34583.0
2024-06-25 11:10:00,128.59,128.66,128.29,128.32,15664.0,125.2591,125.3273,124.9669,124.9961,15664.0
2024-06-25 11:20:00,128.34,128.34,127.93,128.22,14110.0,125.0156,125.0156,124.6162,124.8987,14110.0
2024-06-25 11:30:00,128.25,128.53,128.25,128.4,9581.0,124.9279,125.2007,124.9279,125.074,9581.0
2024-06-25 11:40:00,128.4,128.47,128.18,128.18,9036.0,125.074,125.1422,124.8597,124.8597,9036.0
2024-06-25 11:50:00,128.22,128.53,128.14,128.38,13601.0,124.8987,125.2007,124.8208,125.0546,13601.0
2024-06-25 12:00:00,128.34,128.34,128.09,128.22,6952.0,125.0156,125.0156,124.7721,124.8987,6952.0
2024-06-25 12:10:00,128.26,128.44,128.17,128.28,15552.0,124.9377,125.113,124.85,124.9571,15552.0
2024-06-25 12:20:00,128.3,128.58,128.2,128.48,44797.0,124.9766,125.2494,124.8792,125.152,44797.0
2024-06-25 12:30:00,128.44,128.55,128.36,128.37,8853.0,125.113,125.2202,125.0351,125.0448,8853.0
2024-06-25 12:40:00,128.37,128.46,128.31,128.46,4846.0,125.0448,125.1325,124.9864,125.1325,4846.0
2024-06-25 12:50:00,128.47,128.61,128.41,128.49,10582.0,125.1422,125.2786,125.0838,125.1617,10582.0
2024-06-25 13:00:00,128.43,128.52,128.4,128.46,5611.0,125.1033,125.1909,125.074,125.1325,5611.0
2024-06-25 13:10:00,128.53,128.61,128.45,128.47,6585.0,125.2007,125.2786,125.1227,125.1422,6585.0
2024-06-25 13:20:00,128.49,128.8,128.47,128.8,9515.0,125.1617,125.4637,125.1422,125.4637,9515.0
2024-06-25 13:30:00,128.8,128.91,128.74,128.74,6153.0,125.4637,125.5708,125.4052,125.4052,6153.0
2024-06-25 13:40:00,128.76,128.92,128.74,128.82,7384.0,125.4247,125.5806,125.4052,125.4832,7384.0
2024-06-25 13:50:00,128.82,128.93,128.76,128.78,12641.0,125.4832,125.5903,125.4247,125.4442,12641.0
2024-06-25 14:00:00,128.74,128.83,128.69,128.78,9751.0,125.4052,125.4929,125.3565,125.4442,9751.0
2024-06-25 14:10:00,128.78,128.92,128.78,128.85,11396.0,125.4442,125.5806,125.4442,125.5124,11396.0
2024-06-25 14:20:00,128.84,128.96,128.77,128.9,9002.0,125.5026,125.6195,125.4345,125.5611,9002.0
2024-06-25 14:30:00,128.91,128.96,128.81,128.82,7304.0,125.5708,125.6195,125.4734,125.4832,7304.0
2024-06-25 14:40:00,128.82,128.89,128.66,128.89,16198.0,125.4832,125.5513,125.3273,125.5513,16198.0
2024-06-25 14:50:00,128.9,128.93,128.75,128.76,8551.0,125.5611,125.5903,125.415,125.4247,8551.0
2024-06-25 15:00:00,128.73,128.8,128.44,128.8,19557.0,125.3955,125.4637,125.113,125.4637,19557.0
2024-06-25 15:10:00,128.8,128.83,128.68,128.72,8983.0,125.4637,125.4929,125.3468,125.3858,8983.0
2024-06-25 15:20:00,128.76,128.86,128.66,128.76,18837.0,125.4247,125.5221,125.3273,125.4247,18837.0
2024-06-25 15:30:00,128.76,128.76,128.51,128.57,19967.0,125.4247,125.4247,125.1812,125.2396,19967.0
2024-06-25 15:40:00,128.58,128.64,128.32,128.41,27041.0,125.2494,125.3078,124.9961,125.0838,27041.0
2024-06-25 15:50:00,128.38,128.97,128.26,128.61,178222.0,125.0546,125.6293,124.9377,125.2786,178222.0
2024-06-26 09:30:00,128.88,129.29,128.03,129.17,38309.0,125.5416,125.941,124.7136,125.8241,38309.0
2024-06-26 09:40:00,129.22,129.57,129.12,129.12,10322.0,125.8728,126.2137,125.7754,125.7754,10322.0
2024-06-26 09:50:00,129.12,129.78,128.97,129.28,35649.0,125.7754,126.4183,125.6293,125.9312,35649.0
2024-06-26 10:00:00,129.37,129.65,128.77,128.89,84585.0,126.0189,126.2917,125.4345,125.5513,84585.0
2024-06-26 10:10:00,128.83,129.01,128.61,129.0,14450.0,125.4929,125.6682,125.2786,125.6585,14450.0
2024-06-26 10:20:00,129.0,129.22,128.77,129.13,86124.0,125.6585,125.8728,125.4345,125.7851,86124.0
2024-06-26 10:30:00,129.15,129.22,128.53,128.73,36530.0,125.8046,125.8728,125.2007,125.3955,36530.0
2024-06-26 10:40:00,128.73,129.04,128.7,128.94,24644.0,125.3955,125.6975,125.3663,125.6001,24644.0
2024-06-26 10:50:00,128.95,129.02,128.51,128.89,60571.0,125.6098,125.678,125.1812,125.5513,60571.0
2024-06-26 11:00:00,128.86,129.05,128.71,128.75,16977.0,125.5221,125.7072,125.376,125.415,16977.0
2024-06-26 11:10:00,128.75,128.76,128.24,128.68,30435.0,125.415,125.4247,124.9182,125.3468,30435.0
2024-06-26 11:20:00,128.68,128.85,128.66,128.78,18600.0,125.3468,125.5124,125.3273,125.4442,18600.0
2024-06-26 11:30:00,128.77,128.77,128.51,128.59,22944.0,125.4345,125.4345,125.1812,125.2591,22944.0
2024-06-26 11:40:00,128.59,128.85,128.59,128.84,12189.0,125.2591,125.5124,125.2591,125.5026,12189.0
2024-06-26 11:50:00,128.81,128.85,128.59,128.78,25115.0,125.4734,125.5124,125.2591,125.4442,25115.0
2024-06-26 12:00:00,128.78,128.95,128.71,128.94,7166.0,125.4442,125.6098,125.376,125.6001,7166.0
2024-06-26 12:10:00,128.94,129.09,128.85,129.01,29044.0,125.6001,125.7462,125.5124,125.6682,29044.0
2024-06-26 12:20:00,129.02,129.05,128.62,128.66,33600.0,125.678,125.7072,125.2883,125.3273,33600.0
2024-06-26 12:30:00,128.64,128.66,128.26,128.31,16902.0,125.3078,125.3273,124.9377,124.9864,16902.0
2024-06-26 12:40:00,128.31,128.6,128.3,128.53,22774.0,124.9864,125.2689,124.9766,125.2007,22774.0
2024-06-26 12:50:00,128.51,128.6,128.07,128.54,15214.0,125.1812,125.2689,124.7526,125.2104,15214.0
2024-06-26 13:00:00,128.49,128.58,128.37,128.46,30779.0,125.1617,125.2494,125.0448,125.1325,30779.0
2024-06-26 13:10:00,128.43,128.74,128.05,128.06,30465.0,125.1033,125.4052,124.7331,124.7428,30465.0
2024-06-26 13:20:00,128.01,128.09,127.75,127.99,44671.0,124.6941,124.7721,124.4409,124.6747,44671.0
2024-06-26 13:30:00,127.94,128.02,127.42,127.59,54876.0,124.626,124.7039,124.1194,124.285,54876.0
2024-06-26 13:40:00,127.51,127.6,126.7,126.87,197381.0,124.2071,124.2948,123.4181,123.5837,197381.0
2024-06-26 13:50:00,126.95,127.13,126.93,127.05,34566.0,123.6616,123.8369,123.6421,123.759,34566.0
2024-06-26 14:00:00,127.05,127.37,127.04,127.22,25794.0,123.759,124.0707,123.7493,123.9246,25794.0
2024-06-26 14:10:00,127.22,127.22,126.85,127.06,46194.0,123.9246,123.9246,123.5642,123.7688,46194.0
2024-06-26 14:20:00,127.07,127.21,126.91,126.97,8926.0,123.7785,123.9149,123.6226,123.6811,8926.0
2024-06-26 14:30:00,126.98,127.18,126.83,127.16,15021.0,123.6908,123.8856,123.5447,123.8662,15021.0
2024-06-26 14:40:00,127.23,127.24,127.03,127.22,11564.0,123.9343,123.9441,123.7395,123.9246,11564.0
2024-06-26 14:50:00,127.2,127.41,127.07,127.32,19711.0,123.9051,124.1097,123.7785,124.022,19711.0
2024-06-26 15:00:00,127.35,127.64,127.28,127.6,29347.0,124.0512,124.3337,123.9831,124.2948,29347.0
2024-06-26 15:10:00,127.6,127.79,127.58,127.71,19220.0,124.2948,124.4798,124.2753,124.4019,19220.0
2024-06-26 15:20:00,127.71,128.06,127.65,128.06,31810.0,124.4019,124.7428,124.3435,124.7428,31810.0
2024-06-26 15:30:00,128.02,128.52,128.02,128.41,40039.0,124.7039,125.1909,124.7039,125.0838,40039.0
2024-06-26 15:40:00,128.4,128.71,128.33,128.62,80460.0,125.074,125.376,125.0059,125.2883,80460.0
2024-06-26 15:50:00,128.6,129.08,128.57,129.0,331674.0,125.2689,125.7364,125.2396,125.6585,331674.0
2024-06-27 09:30:00,128.14,129.15,127.7,129.0,46757.0,124.8208,125.8046,124.3922,125.6585,46757.0
2024-06-27 09:40:00,129.0,129.79,129.0,129.75,23709.0,125.6585,126.428,125.6585,126.3891,23709.0
2024-06-27 09:50:00,129.69,129.81,129.18,129.81,22039.0,126.3306,126.4475,125.8338,126.4475,22039.0
2024-06-27 10:00:00,129.65,129.99,129.2,129.2,32171.0,126.2917,126.6229,125.8533,125.8533,32171.0
2024-06-27 10:10:00,129.28,129.52,129.03,129.28,23121.0,125.9312,126.165,125.6877,125.9312,23121.0
2024-06-27 10:20:00,129.37,129.53,129.12,129.22,32366.0,126.0189,126.1748,125.7754,125.8728,32366.0
2024-06-27 10:30:00,129.22,129.58,129.16,129.54,29288.0,125.8728,126.2235,125.8144,126.1845,29288.0
2024-06-27 10:40:00,129.52,129.58,129.29,129.45,17869.0,126.165,126.2235,125.941,126.0968,17869.0
2024-06-27 10:50:00,129.39,129.65,129.32,129.5,37137.0,126.0384,126.2917,125.9702,126.1455,37137.0
2024-06-27 11:00:00,129.59,129.64,129.3,129.6,32553.0,126.2332,126.2819,125.9507,126.243,32553.0
2024-06-27 11:10:00,129.58,129.78,129.39,129.43,41096.0,126.2235,126.4183,126.0384,126.0774,41096.0
2024-06-27 11:20:00,129.59,130.04,129.55,129.74,27846.0,126.2332,126.6716,126.1943,126.3793,27846.0
2024-06-27 11:30:00,129.69,130.02,129.47,130.0,21485.0,126.3306,126.6521,126.1163,126.6326,21485.0
2024-06-27 11:40:00,130.0,130.6,129.95,130.31,66384.0,126.6326,127.2171,126.5839,126.9346,66384.0
2024-06-27 11:50:00,130.34,130.5,130.19,130.35,13219.0,126.9638,127.1196,126.8177,126.9735,13219.0
2024-06-27 12:00:00,130.39,130.56,130.29,130.35,13595.0,127.0125,127.1781,126.9151,126.9735,13595.0
2024-06-27 12:10:00,130.34,130.52,130.0,130.03,13640.0,126.9638,127.1391,126.6326,126.6618,13640.0
2024-06-27 12:20:00,130.03,130.18,129.95,130.07,10005.0,126.6618,126.8079,126.5839,126.7008,10005.0
2024-06-27 12:30:00,130.02,130.11,129.69,129.76,25110.0,126.6521,126.7397,126.3306,126.3988,25110.0
2024-06-27 12:40:00,129.77,129.78,129.48,129.62,21905.0,126.4086,126.4183,126.1261,126.2624,21905.0
2024-06-27 12:50:00,129.62,129.73,129.58,129.64,7146.0,126.2624,126.3696,126.2235,126.2819,7146.0
2024-06-27 13:00:00,129.63,129.82,129.6,129.74,11322.0,126.2722,126.4573,126.243,126.3793,11322.0
2024-06-27 13:10:00,129.79,129.86,129.63,129.86,12555.0,126.428,126.4962,126.2722,126.4962,12555.0
2024-06-27 13:20:00,129.87,130.16,129.8,130.06,29644.0,126.506,126.7885,126.4378,126.691,29644.0
2024-06-27 13:30:00,130.09,130.45,129.98,130.28,23035.0,126.7203,127.0709,126.6131,126.9053,23035.0
2024-06-27 13:40:00,130.31,130.58,130.25,130.49,19737.0,126.9346,127.1976,126.8761,127.1099,19737.0
2024-06-27 13:50:00,130.51,130.57,130.08,130.11,15746.0,127.1294,127.1878,126.7105,126.7397,15746.0
2024-06-27 14:00:00,130.13,130.34,130.08,130.3,15290.0,126.7592,126.9638,126.7105,126.9248,15290.0
2024-06-27 14:10:00,130.31,130.32,130.12,130.3,18980.0,126.9346,126.9443,126.7495,126.9248,18980.0
2024-06-27 14:20:00,130.3,130.42,130.23,130.25,16142.0,126.9248,127.0417,126.8566,126.8761,16142.0
2024-06-27 14:30:00,130.24,130.29,130.12,130.25,17031.0,126.8664,126.9151,126.7495,126.8761,17031.0
2024-06-27 14:40:00,130.22,130.38,130.19,130.32,25208.0,126.8469,127.0028,126.8177,126.9443,25208.0
2024-06-27 14:50:00,130.32,130.41,130.22,130.26,18282.0,126.9443,127.032,126.8469,126.8859,18282.0
2024-06-27 15:00:00,130.29,130.39,130.1,130.29,18877.0,126.9151,127.0125,126.73,126.9151,18877.0
2024-06-27 15:10:00,130.28,130.4,130.2,130.31,32092.0,126.9053,127.0222,126.8274,126.9346,32092.0
2024-06-27 15:20:00,130.29,130.35,130.19,130.19,37695.0,126.9151,126.9735,126.8177,126.8177,37695.0
2024-06-27 15:30:00,130.23,130.35,130.03,130.25,43379.0,126.8566,126.9735,126.6618,126.8761,43379.0
2024-06-27 15:40:00,130.25,130.35,129.74,129.97,76658.0,126.8761,126.9735,126.3793,126.6034,76658.0
2024-06-27 15:50:00,129.94,130.34,129.9,130.28,322995.0,126.5741,126.9638,126.5352,126.9053,322995.0
2024-06-28 09:30:00,131.0,131.73,130.94,131.17,45989.0,127.6067,128.3178,127.5482,127.7723,45989.0
2024-06-28 09:40:00,131.16,131.4,130.82,131.13,210211.0,127.7625,127.9963,127.4314,127.7333,210211.0
2024-06-28 09:50:00,131.24,131.46,130.9,131.15,228443.0,127.8405,128.0548,127.5093,127.7528,228443.0
2024-06-28 10:00:00,131.37,131.64,130.76,131.42,32720.0,127.9671,128.2301,127.3729,128.0158,32720.0
2024-06-28 10:10:00,131.37,131.51,131.09,131.2,82462.0,127.9671,128.1035,127.6944,127.8015,82462.0
2024-06-28 10:20:00,131.28,131.49,131.17,131.43,18221.0,127.8794,128.084,127.7723,128.0256,18221.0
2024-06-28 10:30:00,131.46,131.46,130.91,131.24,20494.0,128.0548,128.0548,127.519,127.8405,20494.0
2024-06-28 10:40:00,131.19,131.61,131.12,131.18,26453.0,127.7918,128.2009,127.7236,127.782,26453.0
2024-06-28 10:50:00,131.1,131.54,131.05,131.34,34513.0,127.7041,128.1327,127.6554,127.9379,34513.0
2024-06-28 11:00:00,131.15,131.3,130.97,131.19,35503.0,127.7528,127.8989,127.5775,127.7918,35503.0
2024-06-28 11:10:00,131.2,131.41,131.16,131.3,36854.0,127.8015,128.0061,127.7625,127.8989,36854.0
2024-06-28 11:20:00,131.38,131.49,131.26,131.49,41855.0,127.9768,128.084,127.86,128.084,41855.0
2024-06-28 11:30:00,131.44,131.59,131.3,131.56,23494.0,128.0353,128.1814,127.8989,128.1522,23494.0
2024-06-28 11:40:00,131.56,131.64,131.37,131.46,24061.0,128.1522,128.2301,127.9671,128.0548,24061.0
2024-06-28 11:50:00,131.48,131.97,131.48,131.86,41016.0,128.0743,128.5516,128.0743,128.4444,41016.0
2024-06-28 12:00:00,131.83,132.03,131.69,131.69,40563.0,128.4152,128.61,128.2788,128.2788,40563.0
2024-06-28 12:10:00,131.66,131.96,131.54,131.88,20823.0,128.2496,128.5418,128.1327,128.4639,20823.0
2024-06-28 12:20:00,131.93,132.07,131.87,132.01,18859.0,128.5126,128.649,128.4542,128.5905,18859.0
2024-06-28 12:30:00,132.0,132.29,131.99,132.29,15202.0,128.5808,128.8633,128.571,128.8633,15202.0
2024-06-28 12:40:00,132.19,132.36,132.07,132.07,39373.0,128.7659,128.9315,128.649,128.649,39373.0
2024-06-28 12:50:00,132.1,132.32,132.08,132.31,30046.0,128.6782,128.8925,128.6587,128.8828,30046.0
2024-06-28 13:00:00,132.29,132.35,131.78,131.87,38770.0,128.8633,128.9217,128.3665,128.4542,38770.0
2024-06-28 13:10:00,131.85,132.23,131.85,132.19,28330.0,128.4347,128.8048,128.4347,128.7659,28330.0
2024-06-28 13:20:00,132.17,132.17,131.94,131.96,11489.0,128.7464,128.7464,128.5223,128.5418,11489.0
2024-06-28 13:30:00,131.99,132.05,131.31,131.89,44147.0,128.571,128.6295,127.9087,128.4736,44147.0
2024-06-28 13:40:00,131.9,132.16,131.78,132.0,104892.0,128.4834,128.7366,128.3665,128.5808,104892.0
2024-06-28 13:50:00,132.0,132.11,131.91,132.09,38269.0,128.5808,128.6879,128.4931,128.6685,38269.0
2024-06-28 14:00:00,132.04,132.07,131.87,132.0,154647.0,128.6198,128.649,128.4542,128.5808,154647.0
2024-06-28 14:10:00,131.94,132.19,131.89,132.09,24432.0,128.5223,128.7659,128.4736,128.6685,24432.0
2024-06-28 14:20:00,132.14,132.15,131.95,132.0,13780.0,128.7172,128.7269,128.5321,128.5808,13780.0
2024-06-28 14:30:00,131.95,132.03,131.87,131.95,41234.0,128.5321,128.61,128.4542,128.5321,41234.0
2024-06-28 14:40:00,131.95,132.06,131.94,131.98,24036.0,128.5321,128.6392,128.5223,128.5613,24036.0
2024-06-28 14:50:00,131.97,132.18,131.94,131.97,18270.0,128.5516,128.7561,128.5223,128.5516,18270.0
2024-06-28 15:00:00,131.97,132.02,131.94,131.99,27012.0,128.5516,128.6003,128.5223,128.571,27012.0
2024-06-28 15:10:00,131.99,132.02,131.9,131.98,39788.0,128.571,128.6003,128.4834,128.5613,39788.0
2024-06-28 15:20:00,132.01,132.06,131.9,132.0,43438.0,128.5905,128.6392,128.4834,128.5808,43438.0
2024-06-28 15:30:00,132.0,132.1,131.94,132.0,44684.0,128.5808,128.6782,128.5223,128.5808,44684.0
2024-06-28 15:40:00,132.02,132.21,131.99,132.0,101187.0,128.6003,128.7853,128.571,128.5808,101187.0
2024-06-28 15:50:00,132.0,132.39,131.74,132.27,618271.0,128.5808,128.9607,128.3275,128.8438,618271.0
2024-07-01 09:30:00,131.96,133.65,131.96,133.03,60995.0,128.5418,130.188,128.5418,129.5841,60995.0
2024-07-01 09:40:00,132.89,134.11,132.89,133.96,22197.0,129.4477,130.6361,129.4477,130.49,22197.0
2024-07-01 09:50:00,133.93,134.3,133.8,134.02,27963.0,130.4608,130.8212,130.3342,130.5485,27963.0
2024-07-01 10:00:00,134.03,134.39,133.35,134.23,170388.0,130.5582,130.9089,129.8958,130.753,170388.0
2024-07-01 10:10:00,134.19,134.24,133.5,133.77,37317.0,130.7141,130.7628,130.0419,130.3049,37317.0
2024-07-01 10:20:00,133.9,134.17,133.62,133.91,10663.0,130.4316,130.6946,130.1588,130.4413,10663.0
2024-07-01 10:30:00,133.94,134.12,133.53,133.77,51296.0,130.4705,130.6459,130.0712,130.3049,51296.0
2024-07-01 10:40:00,133.77,133.95,133.66,133.78,108653.0,130.3049,130.4803,130.1978,130.3147,108653.0
2024-07-01 10:50:00,133.78,133.78,133.1,133.37,67506.0,130.3147,130.3147,129.6523,129.9153,67506.0
2024-07-01 11:00:00,133.25,133.38,133.0,133.13,17082.0,129.7984,129.925,129.5549,129.6815,17082.0
2024-07-01 11:10:00,133.08,133.52,133.06,133.31,37660.0,129.6328,130.0614,129.6133,129.8569,37660.0
2024-07-01 11:20:00,133.24,133.31,132.84,132.86,83931.0,129.7887,129.8569,129.399,129.4185,83931.0
2024-07-01 11:30:00,132.94,132.94,132.51,132.66,103489.0,129.4964,129.4964,129.0776,129.2237,103489.0
2024-07-01 11:40:00,132.76,132.76,132.45,132.48,26441.0,129.3211,129.3211,129.0191,129.0484,26441.0
2024-07-01 11:50:00,132.49,132.58,132.29,132.57,31433.0,129.0581,129.1458,128.8633,129.136,31433.0
2024-07-01 12:00:00,132.52,132.58,132.18,132.22,84187.0,129.0873,129.1458,128.7561,128.7951,84187.0
2024-07-01 12:10:00,132.19,132.42,132.14,132.14,13619.0,128.7659,128.9899,128.7172,128.7172,13619.0
2024-07-01 12:20:00,132.15,132.22,132.09,132.19,29268.0,128.7269,128.7951,128.6685,128.7659,29268.0
2024-07-01 12:30:00,132.15,132.25,132.14,132.22,50752.0,128.7269,128.8243,128.7172,128.7951,50752.0
2024-07-01 12:40:00,132.25,132.45,132.05,132.09,58797.0,128.8243,129.0191,128.6295,128.6685,58797.0
2024-07-01 12:50:00,132.09,132.13,131.67,131.71,95086.0,128.6685,128.7074,128.2593,128.2983,95086.0
2024-07-01 13:00:00,131.7,131.98,131.69,131.88,23373.0,128.2886,128.5613,128.2788,128.4639,23373.0
2024-07-01 13:10:00,131.91,131.91,131.75,131.77,39372.0,128.4931,128.4931,128.3373,128.3567,39372.0
2024-07-01 13:20:00,131.81,131.81,131.39,131.59,75039.0,128.3957,128.3957,127.9866,128.1814,75039.0
2024-07-01 13:30:00,131.62,131.66,131.4,131.41,15134.0,128.2106,128.2496,127.9963,128.0061,15134.0
2024-07-01 13:40:00,131.46,131.49,131.4,131.4,14648.0,128.0548,128.084,127.9963,127.9963,14648.0
2024-07-01 13:50:00,131.4,131.56,131.39,131.46,19744.0,127.9963,128.1522,127.9866,128.0548,19744.0
2024-07-01 14:00:00,131.46,131.63,131.45,131.56,8038.0,128.0548,128.2204,128.045,128.1522,8038.0
2024-07-01 14:10:00,131.55,131.59,131.44,131.55,9894.0,128.1424,128.1814,128.0353,128.1424,9894.0
2024-07-01 14:20:00,131.58,131.9,131.54,131.78,7384.0,128.1717,128.4834,128.1327,128.3665,7384.0
2024-07-01 14:30:00,131.84,131.85,131.75,131.75,4836.0,128.4249,128.4347,128.3373,128.3373,4836.0
2024-07-01 14:40:00,131.75,131.87,131.63,131.69,49203.0,128.3373,128.4542,128.2204,128.2788,49203.0
2024-07-01 14:50:00,131.69,131.76,131.56,131.69,11930.0,128.2788,128.347,128.1522,128.2788,11930.0
2024-07-01 15:00:00,131.66,131.72,131.55,131.64,14377.0,128.2496,128.308,128.1424,128.2301,14377.0
2024-07-01 15:10:00,131.67,131.68,131.57,131.62,16715.0,128.2593,128.2691,128.1619,128.2106,16715.0
2024-07-01 15:20:00,131.59,131.75,131.58,131.65,18451.0,128.1814,128.3373,128.1717,128.2399,18451.0
2024-07-01 15:30:00,131.65,131.71,131.37,131.53,165006.0,128.2399,128.2983,127.9671,128.123,165006.0
2024-07-01 15:40:00,131.53,131.59,131.19,131.19,133844.0,128.123,128.1814,127.7918,127.7918,133844.0
2024-07-01 15:50:00,131.18,131.34,130.49,130.56,288695.0,127.782,127.9379,127.1099,127.1781,288695.0
2024-07-02 09:30:00,130.54,130.54,129.5,130.18,21768.0,127.1586,127.1586,126.1455,126.8079,21768.0
2024-07-02 09:40:00,130.28,130.38,129.47,129.94,3899.0,126.9053,127.0028,126.1163,126.5741,3899.0
2024-07-02 09:50:00,129.74,130.07,129.55,129.65,6883.0,126.3793,126.7008,126.1943,126.2917,6883.0
2024-07-02 10:00:00,129.65,129.79,128.94,128.94,25745.0,126.2917,126.428,125.6001,125.6001,25745.0
2024-07-02 10:10:00,128.94,129.03,128.63,128.75,45948.0,125.6001,125.6877,125.2981,125.415,45948.0
2024-07-02 10:20:00,128.74,128.85,128.52,128.61,10590.0,125.4052,125.5124,125.1909,125.2786,10590.0
2024-07-02 10:30:00,128.54,129.06,128.48,128.9,14216.0,125.2104,125.7169,125.152,125.5611,14216.0
2024-07-02 10:40:00,128.84,128.96,128.27,128.28,12217.0,125.5026,125.6195,124.9474,124.9571,12217.0
2024-07-02 10:50:00,128.36,128.51,128.28,128.41,13244.0,125.0351,125.1812,124.9571,125.0838,13244.0
2024-07-02 11:00:00,128.44,128.53,128.3,128.37,12989.0,125.113,125.2007,124.9766,125.0448,12989.0
2024-07-02 11:10:00,128.33,128.6,128.29,128.58,9430.0,125.0059,125.2689,124.9669,125.2494,9430.0
2024-07-02 11:20:00,128.52,128.6,128.25,128.32,13994.0,125.1909,125.2689,124.9279,124.9961,13994.0
2024-07-02 11:30:00,128.34,128.56,128.22,128.41,22458.0,125.0156,125.2299,124.8987,125.0838,22458.0
2024-07-02 11:40:00,128.39,128.4,128.2,128.34,7641.0,125.0643,125.074,124.8792,125.0156,7641.0
2024-07-02 11:50:00,128.34,128.41,128.17,128.19,25693.0,125.0156,125.0838,124.85,124.8695,25693.0
2024-07-02 12:00:00,128.17,128.2,127.96,128.02,14896.0,124.85,124.8792,124.6454,124.7039,14896.0
2024-07-02 12:10:00,128.05,128.33,127.96,128.21,19766.0,124.7331,125.0059,124.6454,124.889,19766.0
2024-07-02 12:20:00,128.22,128.23,127.96,128.0,14862.0,124.8987,124.9084,124.6454,124.6844,14862.0
2024-07-02 12:30:00,128.0,128.11,127.85,127.85,14169.0,124.6844,124.7916,124.5383,124.5383,14169.0
2024-07-02 12:40:00,127.84,128.22,127.82,128.18,13327.0,124.5285,124.8987,124.5091,124.8597,13327.0
2024-07-02 12:50:00,128.18,128.25,128.03,128.24,24220.0,124.8597,124.9279,124.7136,124.9182,24220.0
2024-07-02 13:00:00,128.2,128.5,128.2,128.49,30063.0,124.8792,125.1714,124.8792,125.1617,30063.0
2024-07-02 13:10:00,128.47,128.53,128.33,128.36,8931.0,125.1422,125.2007,125.0059,125.0351,8931.0
2024-07-02 13:20:00,128.38,128.64,128.34,128.5,13270.0,125.0546,125.3078,125.0156,125.1714,13270.0
2024-07-02 13:30:00,128.5,128.73,128.48,128.73,34355.0,125.1714,125.3955,125.152,125.3955,34355.0
2024-07-02 13:40:00,128.73,128.76,128.65,128.65,9698.0,125.3955,125.4247,125.3176,125.3176,9698.0
2024-07-02 13:50:00,128.68,128.72,128.64,128.69,20609.0,125.3468,125.3858,125.3078,125.3565,20609.0
2024-07-02 14:00:00,128.69,128.71,128.53,128.68,15236.0,125.3565,125.376,125.2007,125.3468,15236.0
2024-07-02 14:10:00,128.69,128.95,128.67,128.8,10768.0,125.3565,125.6098,125.337,125.4637,10768.0
2024-07-02 14:20:00,128.8,128.8,128.55,128.59,8496.0,125.4637,125.4637,125.2202,125.2591,8496.0
2024-07-02 14:30:00,128.59,128.8,128.58,128.78,7363.0,125.2591,125.4637,125.2494,125.4442,7363.0
2024-07-02 14:40:00,128.77,128.83,128.67,128.67,10562.0,125.4345,125.4929,125.337,125.337,10562.0
2024-07-02 14:50:00,128.69,128.71,128.53,128.56,11292.0,125.3565,125.376,125.2007,125.2299,11292.0
2024-07-02 15:00:00,128.56,128.66,128.5,128.5,10875.0,125.2299,125.3273,125.1714,125.1714,10875.0
2024-07-02 15:10:00,128.47,128.82,128.42,128.81,12112.0,125.1422,125.4832,125.0935,125.4734,12112.0
2024-07-02 15:20:00,128.78,129.15,128.75,129.02,15987.0,125.4442,125.8046,125.415,125.678,15987.0
2024-07-02 15:30:00,129.05,129.05,128.89,129.05,19916.0,125.7072,125.7072,125.5513,125.7072,19916.0
2024-07-02 15:40:00,129.05,129.13,128.93,128.97,31867.0,125.7072,125.7851,125.5903,125.6293,31867.0
2024-07-02 15:50:00,128.99,129.56,128.99,129.45,144491.0,125.6488,126.204,125.6488,126.0968,144491.0
2024-07-03 09:30:00,129.53,129.76,128.36,128.52,16679.0,126.1748,126.3988,125.0351,125.1909,16679.0
2024-07-03 09:40:00,128.8,128.83,127.85,127.86,20064.0,125.4637,125.4929,124.5383,124.548,20064.0
2024-07-03 09:50:00,127.75,128.06,127.33,127.41,15378.0,124.4409,124.7428,124.0318,124.1097,15378.0
2024-07-03 10:00:00,127.61,128.09,127.15,127.18,22833.0,124.3045,124.7721,123.8564,123.8856,22833.0
2024-07-03 10:10:00,127.2,127.6,127.18,127.26,39101.0,123.9051,124.2948,123.8856,123.9636,39101.0
2024-07-03 10:20:00,127.2,127.24,126.89,127.02,19659.0,123.9051,123.9441,123.6032,123.7298,19659.0
2024-07-03 10:30:00,127.02,127.19,126.77,126.77,20690.0,123.7298,123.8954,123.4863,123.4863,20690.0
2024-07-03 10:40:00,126.77,126.77,126.27,126.61,17484.0,123.4863,123.4863,122.9992,123.3304,17484.0
2024-07-03 10:50:00,126.66,126.69,126.05,126.34,27550.0,123.3791,123.4083,122.7849,123.0674,27550.0
2024-07-03 11:00:00,126.36,126.51,126.12,126.18,21181.0,123.0869,123.233,122.8531,122.9115,21181.0
2024-07-03 11:10:00,126.18,126.36,126.14,126.34,14699.0,122.9115,123.0869,122.8726,123.0674,14699.0
2024-07-03 11:20:00,126.34,126.59,125.96,125.96,38543.0,123.0674,123.3109,122.6972,122.6972,38543.0
2024-07-03 11:30:00,126.01,126.18,125.77,125.81,50615.0,122.7459,122.9115,122.5122,122.5511,50615.0
2024-07-03 11:40:00,125.86,126.23,125.85,126.04,27137.0,122.5998,122.9602,122.5901,122.7752,27137.0
2024-07-03 11:50:00,126.06,126.14,125.93,126.0,27015.0,122.7947,122.8726,122.668,122.7362,27015.0
2024-07-03 12:00:00,126.0,126.13,125.86,126.01,33610.0,122.7362,122.8628,122.5998,122.7459,33610.0
2024-07-03 12:10:00,126.03,126.03,125.71,125.76,37274.0,122.7654,122.7654,122.4537,122.5024,37274.0
2024-07-03 12:20:00,125.76,126.01,125.74,125.85,34987.0,122.5024,122.7459,122.4829,122.5901,34987.0
2024-07-03 12:30:00,125.87,126.0,125.71,125.8,40767.0,122.6096,122.7362,122.4537,122.5414,40767.0
2024-07-03 12:40:00,125.82,125.93,125.65,125.68,46998.0,122.5609,122.668,122.3953,122.4245,46998.0
2024-07-03 12:50:00,125.67,125.85,125.48,125.48,153708.0,122.4148,122.5901,122.2297,122.2297,153708.0
2024-07-05 09:30:00,125.41,125.48,125.1,125.17,35823.0,122.1615,122.2297,121.8595,121.9277,35823.0
2024-07-05 09:40:00,125.32,125.71,125.1,125.32,45765.0,122.0738,122.4537,121.8595,122.0738,45765.0
2024-07-05 09:50:00,125.12,125.34,124.51,125.23,19328.0,121.879,122.0933,121.2848,121.9862,19328.0
2024-07-05 10:00:00,125.23,125.51,125.08,125.4,27872.0,121.9862,122.2589,121.84,122.1517,27872.0
2024-07-05 10:10:00,125.4,126.04,125.34,126.03,50915.0,122.1517,122.7752,122.0933,122.7654,50915.0
2024-07-05 10:20:00,126.09,126.38,125.67,125.68,26675.0,122.8239,123.1064,122.4148,122.4245,26675.0
2024-07-05 10:30:00,125.76,126.08,125.45,126.08,34031.0,122.5024,122.8141,122.2005,122.8141,34031.0
2024-07-05 10:40:00,126.09,126.6,126.0,126.48,21682.0,122.8239,123.3207,122.7362,123.2038,21682.0
2024-07-05 10:50:00,126.52,126.73,126.39,126.52,15416.0,123.2427,123.4473,123.1161,123.2427,15416.0
2024-07-05 11:00:00,126.52,126.89,126.49,126.77,14905.0,123.2427,123.6032,123.2135,123.4863,14905.0
2024-07-05 11:10:00,126.78,126.84,126.54,126.56,13031.0,123.496,123.5544,123.2622,123.2817,13031.0
2024-07-05 11:20:00,126.56,126.62,126.41,126.5,15167.0,123.2817,123.3401,123.1356,123.2233,15167.0
2024-07-05 11:30:00,126.45,126.59,126.22,126.56,27466.0,123.1746,123.3109,122.9505,123.2817,27466.0
2024-07-05 11:40:00,126.58,126.87,126.52,126.71,12490.0,123.3012,123.5837,123.2427,123.4278,12490.0
2024-07-05 11:50:00,126.72,126.79,126.52,126.61,4686.0,123.4376,123.5057,123.2427,123.3304,4686.0
2024-07-05 12:00:00,126.49,126.55,126.29,126.36,9202.0,123.2135,123.272,123.0187,123.0869,9202.0
2024-07-05 12:10:00,126.44,126.45,126.18,126.18,6814.0,123.1648,123.1746,122.9115,122.9115,6814.0
2024-07-05 12:20:00,126.23,126.25,126.04,126.04,5071.0,122.9602,122.9797,122.7752,122.7752,5071.0
2024-07-05 12:30:00,126.04,126.28,126.04,126.28,7626.0,122.7752,123.009,122.7752,123.009,7626.0
2024-07-05 12:40:00,126.28,126.45,126.22,126.44,5729.0,123.009,123.1746,122.9505,123.1648,5729.0
2024-07-05 12:50:00,126.39,126.44,126.17,126.23,5449.0,123.1161,123.1648,122.9018,122.9602,5449.0
2024-07-05 13:00:00,126.23,126.27,126.11,126.13,3589.0,122.9602,122.9992,122.8434,122.8628,3589.0
2024-07-05 13:10:00,126.11,126.15,126.07,126.07,5647.0,122.8434,122.8823,122.8044,122.8044,5647.0
2024-07-05 13:20:00,126.1,126.16,126.04,126.09,5582.0,122.8336,122.8921,122.7752,122.8239,5582.0
2024-07-05 13:30:00,126.04,126.2,125.98,126.2,4672.0,122.7752,122.931,122.7167,122.931,4672.0
2024-07-05 13:40:00,126.27,126.41,126.25,126.38,4875.0,122.9992,123.1356,122.9797,123.1064,4875.0
2024-07-05 13:50:00,126.36,126.55,126.35,126.55,3923.0,123.0869,123.272,123.0771,123.272,3923.0
2024-07-05 14:00:00,126.57,126.6,126.44,126.55,11725.0,123.2914,123.3207,123.1648,123.272,11725.0
2024-07-05 14:10:00,126.63,126.72,126.53,126.65,11510.0,123.3499,123.4376,123.2525,123.3694,11510.0
2024-07-05 14:20:00,126.62,126.85,126.6,126.82,10473.0,123.3401,123.5642,123.3207,123.535,10473.0
2024-07-05 14:30:00,126.83,127.11,126.82,127.11,15490.0,123.5447,123.8175,123.535,123.8175,15490.0
2024-07-05 14:40:00,127.11,127.4,127.1,127.35,18623.0,123.8175,124.0999,123.8077,124.0512,18623.0
2024-07-05 14:50:00,127.37,127.51,127.34,127.47,13584.0,124.0707,124.2071,124.0415,124.1681,13584.0
2024-07-05 15:00:00,127.46,127.6,127.32,127.51,12912.0,124.1584,124.2948,124.022,124.2071,12912.0
2024-07-05 15:10:00,127.5,127.57,127.49,127.53,11204.0,124.1974,124.2655,124.1876,124.2266,11204.0
2024-07-05 15:20:00,127.53,127.68,127.48,127.57,19574.0,124.2266,124.3727,124.1779,124.2655,19574.0
2024-07-05 15:30:00,127.56,127.85,127.54,127.82,39250.0,124.2558,124.5383,124.2363,124.5091,39250.0
2024-07-05 15:40:00,127.83,128.09,127.81,128.06,42669.0,124.5188,124.7721,124.4993,124.7428,42669.0
2024-07-05 15:50:00,128.04,128.47,128.03,128.22,139530.0,124.7234,125.1422,124.7136,124.8987,139530.0
2024-07-08 09:30:00,129.26,129.74,127.93,128.62,34784.0,125.9118,126.3793,124.6162,125.2883,34784.0
2024-07-08 09:40:00,128.74,129.94,128.64,129.88,30431.0,125.4052,126.5741,125.3078,126.5157,30431.0
2024-07-08 09:50:00,129.88,130.72,129.54,130.66,25273.0,126.5157,127.3339,126.1845,127.2755,25273.0
2024-07-08 10:00:00,130.66,130.66,129.6,129.6,14687.0,127.2755,127.2755,126.243,126.243,14687.0
2024-07-08 10:10:00,129.58,129.92,129.33,129.72,26279.0,126.2235,126.5547,125.9799,126.3598,26279.0
2024-07-08 10:20:00,129.75,130.14,129.63,129.96,19178.0,126.3891,126.769,126.2722,126.5936,19178.0
2024-07-08 10:30:00,130.0,130.07,129.79,129.92,14455.0,126.6326,126.7008,126.428,126.5547,14455.0
2024-07-08 10:40:00,129.91,130.6,129.91,130.44,15762.0,126.5449,127.2171,126.5449,127.0612,15762.0
2024-07-08 10:50:00,130.44,130.56,130.22,130.22,13830.0,127.0612,127.1781,126.8469,126.8469,13830.0
2024-07-08 11:00:00,130.19,130.22,129.92,130.15,31888.0,126.8177,126.8469,126.5547,126.7787,31888.0
2024-07-08 11:10:00,130.18,130.18,129.84,129.91,20943.0,126.8079,126.8079,126.4767,126.5449,20943.0
2024-07-08 11:20:00,129.91,130.03,129.67,129.71,24156.0,126.5449,126.6618,126.3111,126.3501,24156.0
2024-07-08 11:30:00,129.73,129.73,129.44,129.47,21855.0,126.3696,126.3696,126.0871,126.1163,21855.0
2024-07-08 11:40:00,129.51,129.57,128.97,129.08,36797.0,126.1553,126.2137,125.6293,125.7364,36797.0
2024-07-08 11:50:00,129.06,129.13,128.73,128.9,28316.0,125.7169,125.7851,125.3955,125.5611,28316.0
2024-07-08 12:00:00,128.94,129.0,128.56,128.64,38047.0,125.6001,125.6585,125.2299,125.3078,38047.0
2024-07-08 12:10:00,128.64,129.0,128.63,128.94,24063.0,125.3078,125.6585,125.2981,125.6001,24063.0
2024-07-08 12:20:00,129.02,129.18,128.9,129.06,18378.0,125.678,125.8338,125.5611,125.7169,18378.0
2024-07-08 12:30:00,129.09,129.45,129.03,129.43,11227.0,125.7462,126.0968,125.6877,126.0774,11227.0
2024-07-08 12:40:00,129.43,129.55,129.28,129.41,17322.0,126.0774,126.1943,125.9312,126.0579,17322.0
2024-07-08 12:50:00,129.39,129.82,129.37,129.64,12470.0,126.0384,126.4573,126.0189,126.2819,12470.0
2024-07-08 13:00:00,129.66,129.82,129.63,129.7,15239.0,126.3014,126.4573,126.2722,126.3404,15239.0
2024-07-08 13:10:00,129.67,129.89,129.58,129.89,12907.0,126.3111,126.5254,126.2235,126.5254,12907.0
2024-07-08 13:20:00,129.86,130.01,129.85,130.0,16643.0,126.4962,126.6423,126.4865,126.6326,16643.0
2024-07-08 13:30:00,130.02,130.12,129.8,129.89,20271.0,126.6521,126.7495,126.4378,126.5254,20271.0
2024-07-08 13:40:00,129.86,130.2,129.86,130.14,12711.0,126.4962,126.8274,126.4962,126.769,12711.0
2024-07-08 13:50:00,130.12,130.2,130.04,130.06,10911.0,126.7495,126.8274,126.6716,126.691,10911.0
2024-07-08 14:00:00,130.01,130.32,129.99,130.28,17154.0,126.6423,126.9443,126.6229,126.9053,17154.0
2024-07-08 14:10:00,130.27,130.27,130.05,130.16,11111.0,126.8956,126.8956,126.6813,126.7885,11111.0
2024-07-08 14:20:00,130.21,130.22,130.03,130.03,11366.0,126.8372,126.8469,126.6618,126.6618,11366.0
2024-07-08 14:30:00,130.05,130.16,129.97,130.11,11210.0,126.6813,126.7885,126.6034,126.7397,11210.0
2024-07-08 14:40:00,130.14,130.18,130.05,130.18,14353.0,126.769,126.8079,126.6813,126.8079,14353.0
2024-07-08 14:50:00,130.15,130.41,130.1,130.36,17098.0,126.7787,127.032,126.73,126.9833,17098.0
2024-07-08 15:00:00,130.33,130.43,130.22,130.43,10044.0,126.954,127.0515,126.8469,127.0515,10044.0
2024-07-08 15:10:00,130.39,130.46,130.28,130.4,18185.0,127.0125,127.0807,126.9053,127.0222,18185.0
2024-07-08 15:20:00,130.4,130.43,130.07,130.22,24809.0,127.0222,127.0515,126.7008,126.8469,24809.0
2024-07-08 15:30:00,130.22,130.22,130.04,130.08,21078.0,126.8469,126.8469,126.6716,126.7105,21078.0
2024-07-08 15:40:00,130.06,130.31,130.01,130.22,54737.0,126.691,126.9346,126.6423,126.8469,54737.0
2024-07-08 15:50:00,130.25,130.39,129.98,130.12,177757.0,126.8761,127.0125,126.6131,126.7495,177757.0
2024-07-09 09:30:00,129.32,129.47,127.8,128.3,20210.0,126.5484,126.6952,125.061,125.5503,20210.0
2024-07-09 09:40:00,128.29,128.55,127.88,128.5,12796.0,125.5405,125.7949,125.1393,125.746,12796.0
2024-07-09 09:50:00,128.5,128.75,128.15,128.15,19417.0,125.746,125.9906,125.4035,125.4035,19417.0
2024-07-09 10:00:00,128.06,128.15,127.72,127.78,24845.0,125.3154,125.4035,124.9827,125.0414,24845.0
2024-07-09 10:10:00,127.82,127.91,127.31,127.31,19839.0,125.0806,125.1686,124.5815,124.5815,19839.0
2024-07-09 10:20:00,127.37,127.96,127.26,127.92,14737.0,124.6402,125.2176,124.5326,125.1784,14737.0
2024-07-09 10:30:00,127.93,128.38,127.91,128.25,18894.0,125.1882,125.6286,125.1686,125.5013,18894.0
2024-07-09 10:40:00,128.11,128.26,127.97,128.13,16408.0,125.3643,125.5111,125.2273,125.3839,16408.0
2024-07-09 10:50:00,128.16,128.19,127.77,127.94,11837.0,125.4133,125.4426,125.0316,125.198,11837.0
2024-07-09 11:00:00,127.95,128.1,127.93,128.08,9306.0,125.2078,125.3546,125.1882,125.335,9306.0
2024-07-09 11:10:00,128.13,128.4,128.04,128.08,14964.0,125.3839,125.6481,125.2958,125.335,14964.0
2024-07-09 11:20:00,128.07,128.12,127.9,127.95,5334.0,125.3252,125.3741,125.1588,125.2078,5334.0
2024-07-09 11:30:00,127.98,128.14,127.86,127.86,4842.0,125.2371,125.3937,125.1197,125.1197,4842.0
2024-07-09 11:40:00,127.82,128.09,127.78,128.03,10531.0,125.0806,125.3448,125.0414,125.2861,10531.0
2024-07-09 11:50:00,128.03,128.07,127.81,127.89,8070.0,125.2861,125.3252,125.0708,125.1491,8070.0
2024-07-09 12:00:00,127.85,127.97,127.78,127.9,6852.0,125.1099,125.2273,125.0414,125.1588,6852.0
2024-07-09 12:10:00,127.92,127.95,127.81,127.9,4265.0,125.1784,125.2078,125.0708,125.1588,4265.0
2024-07-09 12:20:00,127.85,128.13,127.83,128.12,16406.0,125.1099,125.3839,125.0903,125.3741,16406.0
2024-07-09 12:30:00,128.14,128.38,128.12,128.25,8539.0,125.3937,125.6286,125.3741,125.5013,8539.0
2024-07-09 12:40:00,128.21,128.55,128.19,128.3,11022.0,125.4622,125.7949,125.4426,125.5503,11022.0
2024-07-09 12:50:00,128.36,128.6,128.28,128.43,10682.0,125.609,125.8438,125.5307,125.6775,10682.0
2024-07-09 13:00:00,128.4,128.64,128.25,128.49,12311.0,125.6481,125.883,125.5013,125.7362,12311.0
2024-07-09 13:10:00,128.59,128.6,128.39,128.46,6564.0,125.8341,125.8438,125.6383,125.7068,6564.0
2024-07-09 13:20:00,128.51,129.03,128.51,128.84,16180.0,125.7558,126.2646,125.7558,126.0787,16180.0
2024-07-09 13:30:00,128.83,128.83,128.65,128.73,8717.0,126.0689,126.0689,125.8928,125.9711,8717.0
2024-07-09 13:40:00,128.68,128.77,128.55,128.75,5777.0,125.9221,126.0102,125.7949,125.9906,5777.0
2024-07-09 13:50:00,128.74,128.75,128.64,128.64,5117.0,125.9808,125.9906,125.883,125.883,5117.0
2024-07-09 14:00:00,128.61,128.66,128.33,128.5,6712.0,125.8536,125.9026,125.5796,125.746,6712.0
2024-07-09 14:10:00,128.47,128.53,128.4,128.42,2514.0,125.7166,125.7753,125.6481,125.6677,2514.0
2024-07-09 14:20:00,128.34,128.75,128.32,128.64,8357.0,125.5894,125.9906,125.5698,125.883,8357.0
2024-07-09 14:30:00,128.64,128.65,128.44,128.44,7256.0,125.883,125.8928,125.6873,125.6873,7256.0
2024-07-09 14:40:00,128.4,128.59,128.37,128.59,13422.0,125.6481,125.8341,125.6188,125.8341,13422.0
2024-07-09 14:50:00,128.59,128.59,128.32,128.33,9208.0,125.8341,125.8341,125.5698,125.5796,9208.0
2024-07-09 15:00:00,128.29,128.34,128.06,128.19,24871.0,125.5405,125.5894,125.3154,125.4426,24871.0
2024-07-09 15:10:00,128.22,128.39,128.16,128.31,37956.0,125.472,125.6383,125.4133,125.5601,37956.0
2024-07-09 15:20:00,128.28,128.58,128.23,128.47,27214.0,125.5307,125.8243,125.4818,125.7166,27214.0
2024-07-09 15:30:00,128.49,128.85,128.45,128.75,34174.0,125.7362,126.0885,125.6971,125.9906,34174.0
2024-07-09 15:40:00,128.75,128.77,128.51,128.53,48157.0,125.9906,126.0102,125.7558,125.7753,48157.0
2024-07-09 15:50:00,128.48,128.61,128.34,128.52,187975.0,125.7264,125.8536,125.5894,125.7656,187975.0
2024-07-10 09:30:00,129.04,129.26,128.0,128.33,34815.0,126.2744,126.4897,125.2567,125.5796,34815.0
2024-07-10 09:40:00,128.33,128.8,128.09,128.65,17429.0,125.5796,126.0396,125.3448,125.8928,17429.0
2024-07-10 09:50:00,128.65,128.73,128.37,128.55,25899.0,125.8928,125.9711,125.6188,125.7949,25899.0
2024-07-10 10:00:00,128.55,128.61,128.07,128.27,39082.0,125.7949,125.8536,125.3252,125.5209,39082.0
2024-07-10 10:10:00,128.32,128.54,128.17,128.49,14681.0,125.5698,125.7851,125.4231,125.7362,14681.0
2024-07-10 10:20:00,128.41,128.53,128.2,128.31,48299.0,125.6579,125.7753,125.4524,125.5601,48299.0
2024-07-10 10:30:00,128.31,128.39,127.65,127.84,59103.0,125.5601,125.6383,124.9142,125.1001,59103.0
2024-07-10 10:40:00,127.8,128.11,127.55,127.79,36457.0,125.061,125.3643,124.8163,125.0512,36457.0
2024-07-10 10:50:00,127.8,127.8,127.08,127.11,25733.0,125.061,125.061,124.3564,124.3858,25733.0
2024-07-10 11:00:00,127.11,127.57,127.08,127.21,21192.0,124.3858,124.8359,124.3564,124.4836,21192.0
2024-07-10 11:10:00,127.15,127.15,126.66,126.71,25807.0,124.4249,124.4249,123.9454,123.9944,25807.0
2024-07-10 11:20:00,126.72,126.91,126.7,126.88,30010.0,124.0041,124.1901,123.9846,124.1607,30010.0
2024-07-10 11:30:00,126.88,127.18,126.52,126.59,26245.0,124.1607,124.4543,123.8084,123.8769,26245.0
2024-07-10 11:40:00,126.51,126.67,126.26,126.67,18384.0,123.7986,123.9552,123.554,123.9552,18384.0
2024-07-10 11:50:00,126.54,126.6,126.15,126.31,13388.0,123.828,123.8867,123.4464,123.6029,13388.0
2024-07-10 12:00:00,126.32,126.67,126.31,126.45,11148.0,123.6127,123.9552,123.6029,123.7399,11148.0
2024-07-10 12:10:00,126.42,126.67,126.39,126.62,18505.0,123.7106,123.9552,123.6812,123.9063,18505.0
2024-07-10 12:20:00,126.62,126.92,126.41,126.48,32005.0,123.9063,124.1999,123.7008,123.7693,32005.0
2024-07-10 12:30:00,126.43,126.68,126.29,126.51,19206.0,123.7204,123.965,123.5834,123.7986,19206.0
2024-07-10 12:40:00,126.56,126.74,126.46,126.66,24108.0,123.8476,124.0237,123.7497,123.9454,24108.0
2024-07-10 12:50:00,126.7,127.01,126.65,126.89,23074.0,123.9846,124.2879,123.9356,124.1705,23074.0
2024-07-10 13:00:00,126.9,126.99,126.77,126.8,8656.0,124.1803,124.2684,124.0531,124.0824,8656.0
2024-07-10 13:10:00,126.82,127.19,126.8,127.19,11173.0,124.102,124.4641,124.0824,124.4641,11173.0
2024-07-10 13:20:00,127.19,127.24,126.74,126.85,10863.0,124.4641,124.513,124.0237,124.1314,10863.0
2024-07-10 13:30:00,126.85,127.15,126.83,127.14,9631.0,124.1314,124.4249,124.1118,124.4151,9631.0
2024-07-10 13:40:00,127.1,127.2,127.03,127.14,10410.0,124.376,124.4738,124.3075,124.4151,10410.0
2024-07-10 13:50:00,127.15,127.33,127.12,127.19,11977.0,124.4249,124.6011,124.3956,124.4641,11977.0
2024-07-10 14:00:00,127.23,127.23,126.93,127.0,12415.0,124.5032,124.5032,124.2096,124.2781,12415.0
2024-07-10 14:10:00,126.97,127.25,126.84,127.16,16195.0,124.2488,124.5228,124.1216,124.4347,16195.0
2024-07-10 14:20:00,127.08,127.08,126.76,126.78,10087.0,124.3564,124.3564,124.0433,124.0629,10087.0
2024-07-10 14:30:00,126.8,127.18,126.8,127.11,16475.0,124.0824,124.4543,124.0824,124.3858,16475.0
2024-07-10 14:40:00,127.11,127.23,127.04,127.09,27745.0,124.3858,124.5032,124.3173,124.3662,27745.0
2024-07-10 14:50:00,127.09,127.21,127.08,127.14,11679.0,124.3662,124.4836,124.3564,124.4151,11679.0
2024-07-10 15:00:00,127.2,127.59,127.2,127.45,20798.0,124.4738,124.8555,124.4738,124.7185,20798.0
2024-07-10 15:10:00,127.48,127.7,127.29,127.62,25924.0,124.7478,124.9631,124.5619,124.8848,25924.0
2024-07-10 15:20:00,127.62,127.69,127.44,127.44,12768.0,124.8848,124.9533,124.7087,124.7087,12768.0
2024-07-10 15:30:00,127.47,127.78,127.26,127.78,31693.0,124.7381,125.0414,124.5326,125.0414,31693.0
2024-07-10 15:40:00,127.73,127.8,127.37,127.45,30358.0,124.9925,125.061,124.6402,124.7185,30358.0
2024-07-10 15:50:00,127.47,127.61,127.24,127.5,168143.0,124.7381,124.8751,124.513,124.7674,168143.0
2024-07-11 09:30:00,128.34,128.73,127.79,128.18,26190.0,125.5894,125.9711,125.0512,125.4328,26190.0
2024-07-11 09:40:00,128.28,128.85,128.06,128.69,23115.0,125.5307,126.0885,125.3154,125.9319,23115.0
2024-07-11 09:50:00,128.69,129.22,128.68,129.16,16142.0,125.9319,126.4506,125.9221,126.3918,16142.0
2024-07-11 10:00:00,129.16,130.66,129.14,130.65,37696.0,126.3918,127.8597,126.3723,127.8499,37696.0
2024-07-11 10:10:00,130.72,131.14,130.59,130.75,39530.0,127.9184,128.3294,127.7912,127.9478,39530.0
2024-07-11 10:20:00,130.65,130.9,130.36,130.61,27905.0,127.8499,128.0946,127.5661,127.8108,27905.0
2024-07-11 10:30:00,130.61,131.56,130.61,131.44,55903.0,127.8108,128.7404,127.8108,128.623,55903.0
2024-07-11 10:40:00,131.44,131.8,131.2,131.64,28001.0,128.623,128.9753,128.3881,128.8187,28001.0
2024-07-11 10:50:00,131.57,131.87,131.47,131.56,18532.0,128.7502,129.0438,128.6523,128.7404,18532.0
2024-07-11 11:00:00,131.58,131.98,131.44,131.86,29125.0,128.76,129.1514,128.623,129.034,29125.0
2024-07-11 11:10:00,131.82,132.14,131.65,132.13,35113.0,128.9948,129.308,128.8285,129.2982,35113.0
2024-07-11 11:20:00,132.17,132.31,131.89,132.15,19854.0,129.3373,129.4743,129.0633,129.3178,19854.0
2024-07-11 11:30:00,132.15,132.18,131.8,132.12,52731.0,129.3178,129.3471,128.9753,129.2884,52731.0
2024-07-11 11:40:00,132.11,132.15,131.97,132.08,14972.0,129.2786,129.3178,129.1416,129.2493,14972.0
2024-07-11 11:50:00,132.08,132.23,131.91,132.04,34525.0,129.2493,129.396,129.0829,129.2101,34525.0
2024-07-11 12:00:00,132.05,132.05,131.77,131.95,23734.0,129.2199,129.2199,128.9459,129.122,23734.0
2024-07-11 12:10:00,131.94,131.97,131.46,131.5,7812.0,129.1123,129.1416,128.6425,128.6817,7812.0
2024-07-11 12:20:00,131.49,131.81,131.43,131.78,12059.0,128.6719,128.985,128.6132,128.9557,12059.0
2024-07-11 12:30:00,131.78,132.0,131.68,131.9,15511.0,128.9557,129.171,128.8578,129.0731,15511.0
2024-07-11 12:40:00,131.86,131.94,131.74,131.85,9798.0,129.034,129.1123,128.9165,129.0242,9798.0
2024-07-11 12:50:00,131.85,132.09,131.84,132.08,14151.0,129.0242,129.259,129.0144,129.2493,14151.0
2024-07-11 13:00:00,132.07,132.08,131.8,131.84,8661.0,129.2395,129.2493,128.9753,129.0144,8661.0
2024-07-11 13:10:00,131.84,131.98,131.59,131.61,7752.0,129.0144,129.1514,128.7698,128.7893,7752.0
2024-07-11 13:20:00,131.67,131.67,131.22,131.3,11653.0,128.848,128.848,128.4077,128.486,11653.0
2024-07-11 13:30:00,131.16,131.33,131.12,131.16,8784.0,128.349,128.5153,128.3098,128.349,8784.0
2024-07-11 13:40:00,131.19,131.23,131.03,131.11,14265.0,128.3783,128.4175,128.2218,128.3001,14265.0
2024-07-11 13:50:00,131.13,131.31,131.13,131.13,12270.0,128.3196,128.4958,128.3196,128.3196,12270.0
2024-07-11 14:00:00,131.18,131.21,130.7,130.7,10960.0,128.3686,128.3979,127.8988,127.8988,10960.0
2024-07-11 14:10:00,130.62,130.91,130.61,130.78,28563.0,127.8206,128.1043,127.8108,127.9771,28563.0
2024-07-11 14:20:00,130.75,130.97,130.72,130.96,30475.0,127.9478,128.1631,127.9184,128.1533,30475.0
2024-07-11 14:30:00,130.95,130.98,130.8,130.92,17474.0,128.1435,128.1728,127.9967,128.1141,17474.0
2024-07-11 14:40:00,130.88,131.03,130.82,130.82,17129.0,128.075,128.2218,128.0163,128.0163,17129.0
2024-07-11 14:50:00,130.86,131.03,130.85,130.9,20966.0,128.0554,128.2218,128.0456,128.0946,20966.0
2024-07-11 15:00:00,130.9,130.94,130.69,130.72,19832.0,128.0946,128.1337,127.8891,127.9184,19832.0
2024-07-11 15:10:00,130.74,130.83,130.57,130.81,43365.0,127.938,128.0261,127.7716,128.0065,43365.0
2024-07-11 15:20:00,130.8,131.17,130.68,131.11,32614.0,127.9967,128.3588,127.8793,128.3001,32614.0
2024-07-11 15:30:00,131.17,131.57,131.14,131.54,22706.0,128.3588,128.7502,128.3294,128.7208,22706.0
2024-07-11 15:40:00,131.54,131.86,131.46,131.52,75236.0,128.7208,129.034,128.6425,128.7013,75236.0
2024-07-11 15:50:00,131.47,131.86,131.32,131.59,268518.0,128.6523,129.034,128.5055,128.7698,268518.0
2024-07-12 09:30:00,132.32,133.77,132.22,133.16,39743.0,129.4841,130.903,129.3863,130.3061,39743.0
2024-07-12 09:40:00,133.16,133.43,132.7,132.78,19251.0,130.3061,130.5703,129.856,129.9343,19251.0
2024-07-12 09:50:00,132.78,132.92,132.04,132.38,33551.0,129.9343,130.0713,129.2101,129.5428,33551.0
2024-07-12 10:00:00,132.5,133.43,132.37,133.13,32125.0,129.6603,130.5703,129.533,130.2768,32125.0
2024-07-12 10:10:00,133.32,134.03,133.3,133.99,27892.0,130.4627,131.1575,130.4431,131.1183,27892.0
2024-07-12 10:20:00,134.06,135.28,133.92,135.12,63352.0,131.1868,132.3807,131.0498,132.2241,63352.0
2024-07-12 10:30:00,135.08,135.46,134.94,135.22,32834.0,132.185,132.5568,132.048,132.322,32834.0
2024-07-12 10:40:00,135.22,135.27,134.77,134.85,24566.0,132.322,132.3709,131.8816,131.9599,24566.0
2024-07-12 10:50:00,134.85,134.91,134.3,134.39,35455.0,131.9599,132.0186,131.4217,131.5098,35455.0
2024-07-12 11:00:00,134.45,134.61,134.16,134.58,30873.0,131.5685,131.725,131.2847,131.6957,30873.0
2024-07-12 11:10:00,134.58,134.58,134.28,134.31,8812.0,131.6957,131.6957,131.4021,131.4315,8812.0
2024-07-12 11:20:00,134.35,134.76,134.1,134.35,37981.0,131.4706,131.8718,131.226,131.4706,37981.0
2024-07-12 11:30:00,134.34,134.34,134.03,134.04,4664.0,131.4608,131.4608,131.1575,131.1673,4664.0
2024-07-12 11:40:00,134.05,134.24,134.02,134.03,12934.0,131.177,131.363,131.1477,131.1575,12934.0
2024-07-12 11:50:00,133.97,134.28,133.89,134.15,14899.0,131.0988,131.4021,131.0205,131.2749,14899.0
2024-07-12 12:00:00,134.01,134.2,134.01,134.06,10342.0,131.1379,131.3238,131.1379,131.1868,10342.0
2024-07-12 12:10:00,134.09,134.2,133.9,133.98,10721.0,131.2162,131.3238,131.0303,131.1085,10721.0
2024-07-12 12:20:00,134.01,134.03,133.62,133.62,5100.0,131.1379,131.1575,130.7563,130.7563,5100.0
2024-07-12 12:30:00,133.65,133.72,133.43,133.5,6727.0,130.7856,130.8541,130.5703,130.6388,6727.0
2024-07-12 12:40:00,133.53,133.56,133.4,133.53,10071.0,130.6682,130.6975,130.541,130.6682,10071.0
2024-07-12 12:50:00,133.5,133.83,133.5,133.76,13901.0,130.6388,130.9618,130.6388,130.8933,13901.0
2024-07-12 13:00:00,133.71,133.75,133.53,133.57,14906.0,130.8443,130.8835,130.6682,130.7073,14906.0
2024-07-12 13:10:00,133.56,134.14,133.56,134.08,22245.0,130.6975,131.2651,130.6975,131.2064,22245.0
2024-07-12 13:20:00,134.11,134.36,134.08,134.19,13849.0,131.2358,131.4804,131.2064,131.314,13849.0
2024-07-12 13:30:00,134.15,134.35,134.13,134.19,10014.0,131.2749,131.4706,131.2553,131.314,10014.0
2024-07-12 13:40:00,134.16,134.16,134.0,134.04,5132.0,131.2847,131.2847,131.1281,131.1673,5132.0
2024-07-12 13:50:00,134.04,134.29,133.97,134.03,15393.0,131.1673,131.4119,131.0988,131.1575,15393.0
2024-07-12 14:00:00,133.97,134.27,133.96,134.03,12877.0,131.0988,131.3923,131.089,131.1575,12877.0
2024-07-12 14:10:00,134.0,134.1,133.68,133.82,36979.0,131.1281,131.226,130.815,130.952,36979.0
2024-07-12 14:20:00,133.88,133.93,133.57,133.85,13217.0,131.0107,131.0596,130.7073,130.9813,13217.0
2024-07-12 14:30:00,133.86,133.9,133.59,133.77,8311.0,130.9911,131.0303,130.7269,130.903,8311.0
2024-07-12 14:40:00,133.77,133.8,133.52,133.59,7802.0,130.903,130.9324,130.6584,130.7269,7802.0
2024-07-12 14:50:00,133.56,133.82,133.5,133.75,14382.0,130.6975,130.952,130.6388,130.8835,14382.0
2024-07-12 15:00:00,133.74,133.74,133.49,133.52,6023.0,130.8737,130.8737,130.629,130.6584,6023.0
2024-07-12 15:10:00,133.52,133.61,133.52,133.56,11493.0,130.6584,130.7465,130.6584,130.6975,11493.0
2024-07-12 15:20:00,133.53,133.65,133.37,133.37,16732.0,130.6682,130.7856,130.5116,130.5116,16732.0
2024-07-12 15:30:00,133.34,133.51,133.23,133.39,19170.0,130.4823,130.6486,130.3746,130.5312,19170.0
2024-07-12 15:40:00,133.36,133.4,132.89,132.94,49433.0,130.5018,130.541,130.0419,130.0908,49433.0
2024-07-12 15:50:00,132.92,132.95,132.33,132.42,150869.0,130.0713,130.1006,129.4939,129.582,150869.0
2024-07-15 09:30:00,132.48,132.48,128.23,129.58,71409.0,129.6407,129.6407,125.4818,126.8028,71409.0
2024-07-15 09:40:00,129.61,129.64,127.34,128.2,82983.0,126.8322,126.8616,124.6108,125.4524,82983.0
2024-07-15 09:50:00,128.14,128.22,126.63,127.65,69550.0,125.3937,125.472,123.9161,124.9142,69550.0
2024-07-15 10:00:00,127.57,127.62,126.86,127.17,47631.0,124.8359,124.8848,124.1411,124.4445,47631.0
2024-07-15 10:10:00,127.2,128.32,127.2,128.0,74526.0,124.4738,125.5698,124.4738,125.2567,74526.0
2024-07-15 10:20:00,128.14,128.37,127.75,128.11,27696.0,125.3937,125.6188,125.0121,125.3643,27696.0
2024-07-15 10:30:00,128.02,128.57,127.74,127.92,22058.0,125.2763,125.8145,125.0023,125.1784,22058.0
2024-07-15 10:40:00,127.85,128.4,127.45,127.8,43789.0,125.1099,125.6481,124.7185,125.061,43789.0
2024-07-15 10:50:00,127.8,128.14,127.73,127.78,12670.0,125.061,125.3937,124.9925,125.0414,12670.0
2024-07-15 11:00:00,127.79,128.16,127.6,127.65,20301.0,125.0512,125.4133,124.8653,124.9142,20301.0
2024-07-15 11:10:00,127.63,128.02,127.54,127.97,20797.0,124.8946,125.2763,124.8066,125.2273,20797.0
2024-07-15 11:20:00,127.97,128.69,127.96,128.66,26081.0,125.2273,125.9319,125.2176,125.9026,26081.0
2024-07-15 11:30:00,128.72,128.98,128.33,128.6,27805.0,125.9613,126.2157,125.5796,125.8438,27805.0
2024-07-15 11:40:00,128.6,129.07,128.6,128.81,17132.0,125.8438,126.3038,125.8438,126.0493,17132.0
2024-07-15 11:50:00,128.88,128.99,128.63,128.67,21976.0,126.1178,126.2255,125.8732,125.9123,21976.0
2024-07-15 12:00:00,128.67,128.71,128.31,128.45,19488.0,125.9123,125.9515,125.5601,125.6971,19488.0
2024-07-15 12:10:00,128.38,128.42,127.97,128.03,12493.0,125.6286,125.6677,125.2273,125.2861,12493.0
2024-07-15 12:20:00,128.02,128.25,127.95,128.06,22997.0,125.2763,125.5013,125.2078,125.3154,22997.0
2024-07-15 12:30:00,128.02,128.05,127.76,127.88,34600.0,125.2763,125.3056,125.0218,125.1393,34600.0
2024-07-15 12:40:00,127.83,127.92,127.07,127.19,49453.0,125.0903,125.1784,124.3466,124.4641,49453.0
2024-07-15 12:50:00,127.18,127.43,127.09,127.09,25190.0,124.4543,124.6989,124.3662,124.3662,25190.0
2024-07-15 13:00:00,127.17,127.39,127.09,127.32,17436.0,124.4445,124.6598,124.3662,124.5913,17436.0
2024-07-15 13:10:00,127.45,127.45,126.79,127.03,17555.0,124.7185,124.7185,124.0726,124.3075,17555.0
2024-07-15 13:20:00,127.15,127.29,126.88,127.2,12530.0,124.4249,124.5619,124.1607,124.4738,12530.0
2024-07-15 13:30:00,127.21,127.27,126.98,127.11,8734.0,124.4836,124.5423,124.2586,124.3858,8734.0
2024-07-15 13:40:00,127.18,127.27,126.81,126.81,14254.0,124.4543,124.5423,124.0922,124.0922,14254.0
2024-07-15 13:50:00,126.85,127.04,126.76,126.76,10802.0,124.1314,124.3173,124.0433,124.0433,10802.0
2024-07-15 14:00:00,126.75,126.75,126.41,126.62,17281.0,124.0335,124.0335,123.7008,123.9063,17281.0
2024-07-15 14:10:00,126.64,126.74,126.56,126.65,9755.0,123.9259,124.0237,123.8476,123.9356,9755.0
2024-07-15 14:20:00,126.72,126.87,126.65,126.82,11470.0,124.0041,124.1509,123.9356,124.102,11470.0
2024-07-15 14:30:00,126.83,126.88,126.31,126.4,16212.0,124.1118,124.1607,123.6029,123.691,16212.0
2024-07-15 14:40:00,126.38,126.52,126.34,126.41,19791.0,123.6714,123.8084,123.6323,123.7008,19791.0
2024-07-15 14:50:00,126.36,126.46,126.2,126.28,23565.0,123.6519,123.7497,123.4953,123.5736,23565.0
2024-07-15 15:00:00,126.31,126.67,126.13,126.53,26553.0,123.6029,123.9552,123.4268,123.8182,26553.0
2024-07-15 15:10:00,126.53,126.84,126.46,126.62,34232.0,123.8182,124.1216,123.7497,123.9063,34232.0
2024-07-15 15:20:00,126.6,126.64,126.41,126.55,32756.0,123.8867,123.9259,123.7008,123.8378,32756.0
2024-07-15 15:30:00,126.53,126.57,126.2,126.22,51644.0,123.8182,123.8574,123.4953,123.5149,51644.0
2024-07-15 15:40:00,126.23,126.24,125.61,125.61,128078.0,123.5246,123.5344,122.9179,122.9179,128078.0
2024-07-15 15:50:00,125.65,126.98,125.61,126.96,337647.0,122.9571,124.2586,122.9179,124.239,337647.0
2024-07-16 09:30:00,127.0,127.12,126.28,126.75,29765.0,124.2781,124.3956,123.5736,124.0335,29765.0
2024-07-16 09:40:00,126.86,127.64,126.81,127.61,26253.0,124.1411,124.9044,124.0922,124.8751,26253.0
2024-07-16 09:50:00,127.62,127.99,127.38,127.9,40139.0,124.8848,125.2469,124.65,125.1588,40139.0
2024-07-16 10:00:00,127.9,128.6,127.88,128.45,42859.0,125.1588,125.8438,125.1393,125.6971,42859.0
2024-07-16 10:10:00,128.46,128.62,128.06,128.06,44421.0,125.7068,125.8634,125.3154,125.3154,44421.0
2024-07-16 10:20:00,127.98,128.07,127.5,127.5,23050.0,125.2371,125.3252,124.7674,124.7674,23050.0
2024-07-16 10:30:00,127.45,127.52,127.28,127.36,21254.0,124.7185,124.787,124.5521,124.6304,21254.0
2024-07-16 10:40:00,127.35,127.47,127.15,127.2,19715.0,124.6206,124.7381,124.4249,124.4738,19715.0
2024-07-16 10:50:00,127.17,127.28,126.99,127.24,18930.0,124.4445,124.5521,124.2684,124.513,18930.0
2024-07-16 11:00:00,127.33,127.63,127.26,127.54,20466.0,124.6011,124.8946,124.5326,124.8066,20466.0
2024-07-16 11:10:00,127.61,127.65,127.32,127.44,15298.0,124.8751,124.9142,124.5913,124.7087,15298.0
2024-07-16 11:20:00,127.52,127.52,127.06,127.07,10586.0,124.787,124.787,124.3368,124.3466,10586.0
2024-07-16 11:30:00,127.02,127.06,126.88,126.89,14715.0,124.2977,124.3368,124.1607,124.1705,14715.0
2024-07-16 11:40:00,126.86,127.08,126.85,126.86,6395.0,124.1411,124.3564,124.1314,124.1411,6395.0
2024-07-16 11:50:00,127.04,127.15,126.9,127.06,6891.0,124.3173,124.4249,124.1803,124.3368,6891.0
2024-07-16 12:00:00,127.03,127.11,126.91,127.0,4538.0,124.3075,124.3858,124.1901,124.2781,4538.0
2024-07-16 12:10:00,127.05,127.49,127.01,127.42,12342.0,124.3271,124.7576,124.2879,124.6891,12342.0
2024-07-16 12:20:00,127.5,127.5,127.25,127.45,18929.0,124.7674,124.7674,124.5228,124.7185,18929.0
2024-07-16 12:30:00,127.58,127.86,127.53,127.75,19146.0,124.8457,125.1197,124.7968,125.0121,19146.0
2024-07-16 12:40:00,127.75,127.85,127.71,127.8,6913.0,125.0121,125.1099,124.9729,125.061,6913.0
2024-07-16 12:50:00,127.85,127.99,127.72,127.76,14183.0,125.1099,125.2469,124.9827,125.0218,14183.0
2024-07-16 13:00:00,127.86,127.9,127.7,127.83,24250.0,125.1197,125.1588,124.9631,125.0903,24250.0
2024-07-16 13:10:00,127.83,127.92,127.71,127.76,8072.0,125.0903,125.1784,124.9729,125.0218,8072.0
2024-07-16 13:20:00,127.8,127.84,127.61,127.78,13616.0,125.061,125.1001,124.8751,125.0414,13616.0
2024-07-16 13:30:00,127.78,128.07,127.73,127.96,17457.0,125.0414,125.3252,124.9925,125.2176,17457.0
2024-07-16 13:40:00,127.96,128.03,127.83,127.83,14040.0,125.2176,125.2861,125.0903,125.0903,14040.0
2024-07-16 13:50:00,127.84,127.93,127.65,127.88,16493.0,125.1001,125.1882,124.9142,125.1393,16493.0
2024-07-16 14:00:00,127.84,128.27,127.81,127.98,13752.0,125.1001,125.5209,125.0708,125.2371,13752.0
2024-07-16 14:10:00,128.06,128.34,128.0,128.11,16103.0,125.3154,125.5894,125.2567,125.3643,16103.0
2024-07-16 14:20:00,128.11,128.55,128.11,128.34,20418.0,125.3643,125.7949,125.3643,125.5894,20418.0
2024-07-16 14:30:00,128.34,128.4,128.21,128.24,13667.0,125.5894,125.6481,125.4622,125.4916,13667.0
2024-07-16 14:40:00,128.26,128.31,128.08,128.25,11830.0,125.5111,125.5601,125.335,125.5013,11830.0
2024-07-16 14:50:00,128.22,128.41,128.17,128.35,13911.0,125.472,125.6579,125.4231,125.5992,13911.0
2024-07-16 15:00:00,128.32,128.36,127.96,128.02,13930.0,125.5698,125.609,125.2176,125.2763,13930.0
2024-07-16 15:10:00,128.01,128.12,127.98,128.1,11138.0,125.2665,125.3741,125.2371,125.3546,11138.0
2024-07-16 15:20:00,128.13,128.15,127.97,128.05,17122.0,125.3839,125.4035,125.2273,125.3056,17122.0
2024-07-16 15:30:00,128.07,128.31,127.99,128.14,51182.0,125.3252,125.5601,125.2469,125.3937,51182.0
2024-07-16 15:40:00,128.17,128.17,127.78,128.0,42563.0,125.4231,125.4231,125.0414,125.2567,42563.0
2024-07-16 15:50:00,128.02,128.17,127.23,127.5,277215.0,125.2763,125.4231,124.5032,124.7674,277215.0
2024-07-17 09:30:00,123.1,124.02,122.5,123.23,137156.0,120.4617,121.362,119.8746,120.5889,137156.0
2024-07-17 09:40:00,123.09,124.07,122.87,123.63,88204.0,120.4519,121.4109,120.2367,120.9804,88204.0
2024-07-17 09:50:00,123.73,124.25,123.45,124.05,91882.0,121.0782,121.5871,120.8042,121.3914,91882.0
2024-07-17 10:00:00,124.05,125.25,123.7,124.95,161201.0,121.3914,122.5656,121.0489,122.2721,161201.0
2024-07-17 10:10:00,124.89,125.88,124.88,125.64,88358.0,122.2134,123.1821,122.2036,122.9473,88358.0
2024-07-17 10:20:00,125.64,125.98,124.46,124.99,110153.0,122.9473,123.28,121.7926,122.3112,110153.0
2024-07-17 10:30:00,124.84,125.5,124.58,124.83,113551.0,122.1644,122.8103,121.91,122.1546,113551.0
2024-07-17 10:40:00,124.73,124.74,123.36,123.53,53565.0,122.0568,122.0666,120.7161,120.8825,53565.0
2024-07-17 10:50:00,123.53,123.78,122.77,122.84,66593.0,120.8825,121.1271,120.1388,120.2073,66593.0
2024-07-17 11:00:00,122.85,123.03,122.55,122.93,44099.0,120.2171,120.3932,119.9235,120.2954,44099.0
2024-07-17 11:10:00,122.9,122.91,122.4,122.7,39038.0,120.266,120.2758,119.7767,120.0703,39038.0
2024-07-17 11:20:00,122.66,123.16,122.66,123.04,61467.0,120.0312,120.5204,120.0312,120.403,61467.0
2024-07-17 11:30:00,123.03,123.61,123.01,123.5,35411.0,120.3932,120.9608,120.3736,120.8531,35411.0
2024-07-17 11:40:00,123.51,123.68,123.08,123.48,25138.0,120.8629,121.0293,120.4421,120.8336,25138.0
2024-07-17 11:50:00,123.55,123.56,123.06,123.23,30611.0,120.9021,120.9119,120.4226,120.5889,30611.0
2024-07-17 12:00:00,123.23,123.6,123.19,123.53,37441.0,120.5889,120.951,120.5498,120.8825,37441.0
2024-07-17 12:10:00,123.51,123.84,123.22,123.27,29571.0,120.8629,121.1859,120.5791,120.6281,29571.0
2024-07-17 12:20:00,123.31,123.6,123.27,123.44,33506.0,120.6672,120.951,120.6281,120.7944,33506.0
2024-07-17 12:30:00,123.49,123.86,123.44,123.52,23608.0,120.8434,121.2054,120.7944,120.8727,23608.0
2024-07-17 12:40:00,123.56,123.96,123.48,123.96,31510.0,120.9119,121.3033,120.8336,121.3033,31510.0
2024-07-17 12:50:00,123.92,124.12,123.84,123.94,11588.0,121.2641,121.4599,121.1859,121.2837,11588.0
2024-07-17 13:00:00,123.92,124.2,123.74,124.13,22224.0,121.2641,121.5381,121.088,121.4696,22224.0
2024-07-17 13:10:00,124.16,124.49,124.1,124.26,19671.0,121.499,121.8219,121.4403,121.5969,19671.0
2024-07-17 13:20:00,124.21,124.69,124.12,124.51,26838.0,121.5479,122.0176,121.4599,121.8415,26838.0
2024-07-17 13:30:00,124.51,124.56,124.31,124.41,15077.0,121.8415,121.8904,121.6458,121.7436,15077.0
2024-07-17 13:40:00,124.38,124.47,124.11,124.31,15403.0,121.7143,121.8024,121.4501,121.6458,15403.0
2024-07-17 13:50:00,124.29,124.44,124.08,124.22,14217.0,121.6262,121.773,121.4207,121.5577,14217.0
2024-07-17 14:00:00,124.11,124.2,123.98,124.09,23890.0,121.4501,121.5381,121.3229,121.4305,23890.0
2024-07-17 14:10:00,124.08,124.31,124.03,124.24,14353.0,121.4207,121.6458,121.3718,121.5773,14353.0
2024-07-17 14:20:00,124.22,124.24,123.89,124.07,21625.0,121.5577,121.5773,121.2348,121.4109,21625.0
2024-07-17 14:30:00,124.04,124.23,123.76,123.79,57428.0,121.3816,121.5675,121.1076,121.1369,57428.0
2024-07-17 14:40:00,123.81,123.82,123.37,123.42,32940.0,121.1565,121.1663,120.7259,120.7749,32940.0
2024-07-17 14:50:00,123.42,123.56,123.17,123.19,34715.0,120.7749,120.9119,120.5302,120.5498,34715.0
2024-07-17 15:00:00,123.18,123.34,123.1,123.28,40121.0,120.54,120.6966,120.4617,120.6379,40121.0
2024-07-17 15:10:00,123.29,123.66,123.22,123.52,61270.0,120.6476,121.0097,120.5791,120.8727,61270.0
2024-07-17 15:20:00,123.54,123.92,123.44,123.92,22360.0,120.8923,121.2641,120.7944,121.2641,22360.0
2024-07-17 15:30:00,123.89,124.41,123.88,124.12,37128.0,121.2348,121.7436,121.225,121.4599,37128.0
2024-07-17 15:40:00,124.09,124.36,123.8,124.1,55436.0,121.4305,121.6947,121.1467,121.4403,55436.0
2024-07-17 15:50:00,124.14,124.44,123.94,124.34,193097.0,121.4794,121.773,121.2837,121.6751,193097.0
2024-07-18 09:30:00,124.0,124.42,123.4,123.6,74540.0,121.3424,121.7534,120.7553,120.951,74540.0
2024-07-18 09:40:00,123.55,123.56,122.66,123.27,62446.0,120.9021,120.9119,120.0312,120.6281,62446.0
2024-07-18 09:50:00,123.35,123.6,123.14,123.25,47491.0,120.7064,120.951,120.5009,120.6085,47491.0
2024-07-18 10:00:00,123.21,124.04,123.14,123.21,37147.0,120.5694,121.3816,120.5009,120.5694,37147.0
2024-07-18 10:10:00,123.28,123.38,122.81,123.07,26323.0,120.6379,120.7357,120.1779,120.4324,26323.0
2024-07-18 10:20:00,123.1,123.2,122.45,122.53,39475.0,120.4617,120.5596,119.8257,119.9039,39475.0
2024-07-18 10:30:00,122.45,122.56,121.87,121.96,45834.0,119.8257,119.9333,119.2581,119.3462,45834.0
2024-07-18 10:40:00,121.93,122.12,121.81,122.02,27600.0,119.3168,119.5027,119.1994,119.4049,27600.0
2024-07-18 10:50:00,122.05,122.21,121.79,121.99,35289.0,119.4342,119.5908,119.1798,119.3755,35289.0
2024-07-18 11:00:00,121.92,122.13,121.67,121.89,27311.0,119.307,119.5125,119.0624,119.2777,27311.0
2024-07-18 11:10:00,121.89,122.06,121.84,121.93,29784.0,119.2777,119.444,119.2287,119.3168,29784.0
2024-07-18 11:20:00,121.95,122.1,121.72,121.79,34297.0,119.3364,119.4832,119.1113,119.1798,34297.0
2024-07-18 11:30:00,121.73,121.74,121.12,121.22,51937.0,119.1211,119.1309,118.5242,118.622,51937.0
2024-07-18 11:40:00,121.19,121.45,121.03,121.03,19881.0,118.5927,118.8471,118.4361,118.4361,19881.0
2024-07-18 11:50:00,121.11,121.24,120.67,121.05,70585.0,118.5144,118.6416,118.0838,118.4557,70585.0
2024-07-18 12:00:00,121.0,121.12,120.84,120.91,48112.0,118.4067,118.5242,118.2502,118.3187,48112.0
2024-07-18 12:10:00,120.95,121.21,120.83,121.08,32477.0,118.3578,118.6122,118.2404,118.485,32477.0
2024-07-18 12:20:00,121.09,121.39,120.92,121.22,24253.0,118.4948,118.7884,118.3284,118.622,24253.0
2024-07-18 12:30:00,121.26,121.55,121.21,121.36,14079.0,118.6612,118.9449,118.6122,118.759,14079.0
2024-07-18 12:40:00,121.33,121.35,121.07,121.3,25466.0,118.7297,118.7492,118.4752,118.7003,25466.0
2024-07-18 12:50:00,121.26,121.53,121.26,121.36,19385.0,118.6612,118.9254,118.6612,118.759,19385.0
2024-07-18 13:00:00,121.36,121.54,121.3,121.35,17865.0,118.759,118.9352,118.7003,118.7492,17865.0
2024-07-18 13:10:00,121.35,121.56,121.35,121.49,13752.0,118.7492,118.9547,118.7492,118.8862,13752.0
2024-07-18 13:20:00,121.45,121.54,121.19,121.47,20188.0,118.8471,118.9352,118.5927,118.8667,20188.0
2024-07-18 13:30:00,121.46,121.55,121.3,121.3,28103.0,118.8569,118.9449,118.7003,118.7003,28103.0
2024-07-18 13:40:00,121.29,121.74,121.23,121.73,39898.0,118.6905,119.1309,118.6318,119.1211,39898.0
2024-07-18 13:50:00,121.75,121.84,121.56,121.7,20999.0,119.1407,119.2287,118.9547,119.0917,20999.0
2024-07-18 14:00:00,121.7,121.79,121.4,121.6,18188.0,119.0917,119.1798,118.7982,118.9939,18188.0
2024-07-18 14:10:00,121.64,121.76,121.6,121.63,12412.0,119.033,119.1504,118.9939,119.0232,12412.0
2024-07-18 14:20:00,121.66,122.35,121.61,121.99,12134.0,119.0526,119.7278,119.0037,119.3755,12134.0
2024-07-18 14:30:00,121.96,122.05,121.86,121.88,18102.0,119.3462,119.4342,119.2483,119.2679,18102.0
2024-07-18 14:40:00,121.87,121.92,121.69,121.72,18438.0,119.2581,119.307,119.0819,119.1113,18438.0
2024-07-18 14:50:00,121.71,121.73,121.54,121.64,17664.0,119.1015,119.1211,118.9352,119.033,17664.0
2024-07-18 15:00:00,121.65,121.76,121.49,121.6,11079.0,119.0428,119.1504,118.8862,118.9939,11079.0
2024-07-18 15:10:00,121.55,121.64,121.33,121.33,16292.0,118.9449,119.033,118.7297,118.7297,16292.0
2024-07-18 15:20:00,121.36,121.58,121.29,121.43,22964.0,118.759,118.9743,118.6905,118.8275,22964.0
2024-07-18 15:30:00,121.41,121.78,121.37,121.52,35679.0,118.8079,119.17,118.7688,118.9156,35679.0
2024-07-18 15:40:00,121.51,121.66,121.13,121.17,76079.0,118.9058,119.0526,118.5339,118.5731,76079.0
2024-07-18 15:50:00,121.21,121.8,121.2,121.57,241726.0,118.6122,119.1896,118.6024,118.9645,241726.0
2024-07-19 09:30:00,122.28,122.28,121.15,121.17,67826.0,119.6593,119.6593,118.5535,118.5731,67826.0
2024-07-19 09:40:00,121.2,122.39,121.2,122.03,18040.0,118.6024,119.7669,118.6024,119.4147,18040.0
2024-07-19 09:50:00,122.07,122.13,121.63,121.83,25180.0,119.4538,119.5125,119.0232,119.2189,25180.0
2024-07-19 10:00:00,121.92,122.23,121.34,121.67,28613.0,119.307,119.6104,118.7394,119.0624,28613.0
2024-07-19 10:10:00,121.62,121.96,121.4,121.62,9667.0,119.0134,119.3462,118.7982,119.0134,9667.0
2024-07-19 10:20:00,121.48,121.48,120.5,120.95,12384.0,118.8764,118.8764,117.9174,118.3578,12384.0
2024-07-19 10:30:00,120.88,121.04,120.31,120.69,15045.0,118.2893,118.4459,117.7315,118.1034,15045.0
2024-07-19 10:40:00,120.58,120.85,120.56,120.69,13337.0,117.9957,118.2599,117.9762,118.1034,13337.0
2024-07-19 10:50:00,120.71,121.09,120.57,120.59,23433.0,118.1229,118.4948,117.9859,118.0055,23433.0
2024-07-19 11:00:00,120.58,121.04,120.51,120.96,14854.0,117.9957,118.4459,117.9272,118.3676,14854.0
2024-07-19 11:10:00,120.93,121.04,120.74,120.92,10656.0,118.3382,118.4459,118.1523,118.3284,10656.0
2024-07-19 11:20:00,120.92,121.14,120.85,121.09,5160.0,118.3284,118.5437,118.2599,118.4948,5160.0
2024-07-19 11:30:00,121.06,121.51,121.04,121.46,13435.0,118.4654,118.9058,118.4459,118.8569,13435.0
2024-07-19 11:40:00,121.42,121.42,120.99,121.26,7113.0,118.8177,118.8177,118.3969,118.6612,7113.0
2024-07-19 11:50:00,121.35,121.6,121.27,121.38,10199.0,118.7492,118.9939,118.6709,118.7786,10199.0
2024-07-19 12:00:00,121.43,121.78,121.35,121.73,7847.0,118.8275,119.17,118.7492,119.1211,7847.0
2024-07-19 12:10:00,121.78,122.17,121.6,121.97,27455.0,119.17,119.5517,118.9939,119.3559,27455.0
2024-07-19 12:20:00,121.93,121.94,121.56,121.77,14924.0,119.3168,119.3266,118.9547,119.1602,14924.0
2024-07-19 12:30:00,121.79,121.84,121.6,121.84,11758.0,119.1798,119.2287,118.9939,119.2287,11758.0
2024-07-19 12:40:00,121.78,121.85,121.53,121.63,12132.0,119.17,119.2385,118.9254,119.0232,12132.0
2024-07-19 12:50:00,121.67,121.73,121.54,121.57,5452.0,119.0624,119.1211,118.9352,118.9645,5452.0
2024-07-19 13:00:00,121.53,121.96,121.34,121.93,46828.0,118.9254,119.3462,118.7394,119.3168,46828.0
2024-07-19 13:10:00,121.93,122.46,121.89,122.46,33741.0,119.3168,119.8354,119.2777,119.8354,33741.0
2024-07-19 13:20:00,122.46,122.8,122.43,122.43,56901.0,119.8354,120.1682,119.8061,119.8061,56901.0
2024-07-19 13:30:00,122.44,122.72,122.32,122.62,12982.0,119.8159,120.0899,119.6984,119.992,12982.0
2024-07-19 13:40:00,122.58,122.72,122.34,122.34,16462.0,119.9529,120.0899,119.718,119.718,16462.0
2024-07-19 13:50:00,122.32,122.72,122.24,122.69,13939.0,119.6984,120.0899,119.6202,120.0605,13939.0
2024-07-19 14:00:00,122.74,122.98,122.6,122.64,23557.0,120.1094,120.3443,119.9724,120.0116,23557.0
2024-07-19 14:10:00,122.61,122.92,122.61,122.81,17980.0,119.9822,120.2856,119.9822,120.1779,17980.0
2024-07-19 14:20:00,122.76,122.8,122.48,122.56,15040.0,120.129,120.1682,119.855,119.9333,15040.0
2024-07-19 14:30:00,122.58,122.58,122.13,122.21,21002.0,119.9529,119.9529,119.5125,119.5908,21002.0
2024-07-19 14:40:00,122.17,122.25,121.82,121.89,33114.0,119.5517,119.6299,119.2092,119.2777,33114.0
2024-07-19 14:50:00,121.92,122.11,121.81,122.01,23088.0,119.307,119.4929,119.1994,119.3951,23088.0
2024-07-19 15:00:00,122.01,122.12,121.84,121.92,17398.0,119.3951,119.5027,119.2287,119.307,17398.0
2024-07-19 15:10:00,121.9,122.02,121.84,121.87,22471.0,119.2874,119.4049,119.2287,119.2581,22471.0
2024-07-19 15:20:00,121.86,121.98,121.72,121.72,23697.0,119.2483,119.3657,119.1113,119.1113,23697.0
2024-07-19 15:30:00,121.74,121.95,121.66,121.84,44377.0,119.1309,119.3364,119.0526,119.2287,44377.0
2024-07-19 15:40:00,121.85,121.99,121.77,121.82,54036.0,119.2385,119.3755,119.1602,119.2092,54036.0
2024-07-19 15:50:00,121.83,122.53,121.81,122.52,341571.0,119.2189,119.9039,119.1994,119.8942,341571.0
2024-07-22 09:30:00,122.66,124.61,122.44,124.09,108707.0,120.0312,121.9394,119.8159,121.4305,108707.0
2024-07-22 09:40:00,124.26,124.26,123.16,123.76,49602.0,121.5969,121.5969,120.5204,121.1076,49602.0
2024-07-22 09:50:00,123.76,123.88,122.77,122.85,55297.0,121.1076,121.225,120.1388,120.2171,55297.0
2024-07-22 10:00:00,122.78,122.99,122.3,122.84,45484.0,120.1486,120.3541,119.6789,120.2073,45484.0
2024-07-22 10:10:00,122.92,123.04,122.52,123.04,45319.0,120.2856,120.403,119.8942,120.403,45319.0
2024-07-22 10:20:00,122.98,123.53,122.98,123.37,43921.0,120.3443,120.8825,120.3443,120.7259,43921.0
2024-07-22 10:30:00,123.37,123.45,122.93,123.19,20327.0,120.7259,120.8042,120.2954,120.5498,20327.0
2024-07-22 10:40:00,123.19,123.31,122.96,123.04,18024.0,120.5498,120.6672,120.3247,120.403,18024.0
2024-07-22 10:50:00,123.04,123.48,123.04,123.38,12441.0,120.403,120.8336,120.403,120.7357,12441.0
2024-07-22 11:00:00,123.33,123.42,122.96,123.13,14585.0,120.6868,120.7749,120.3247,120.4911,14585.0
2024-07-22 11:10:00,123.19,123.19,122.98,123.11,17788.0,120.5498,120.5498,120.3443,120.4715,17788.0
2024-07-22 11:20:00,123.11,123.31,123.01,123.04,17133.0,120.4715,120.6672,120.3736,120.403,17133.0
2024-07-22 11:30:00,123.04,123.2,122.85,122.89,17697.0,120.403,120.5596,120.2171,120.2562,17697.0
2024-07-22 11:40:00,122.89,123.08,122.83,123.04,13460.0,120.2562,120.4421,120.1975,120.403,13460.0
2024-07-22 11:50:00,123.0,123.19,122.93,122.93,16365.0,120.3639,120.5498,120.2954,120.2954,16365.0
2024-07-22 12:00:00,122.94,123.03,122.71,123.0,16855.0,120.3051,120.3932,120.0801,120.3639,16855.0
2024-07-22 12:10:00,123.03,123.03,122.75,122.79,21990.0,120.3932,120.3932,120.1192,120.1584,21990.0
2024-07-22 12:20:00,122.79,122.79,122.57,122.67,19636.0,120.1584,120.1584,119.9431,120.0409,19636.0
2024-07-22 12:30:00,122.67,122.74,122.34,122.54,13974.0,120.0409,120.1094,119.718,119.9137,13974.0
2024-07-22 12:40:00,122.51,122.55,122.33,122.44,12454.0,119.8844,119.9235,119.7082,119.8159,12454.0
2024-07-22 12:50:00,122.44,122.74,122.44,122.66,11667.0,119.8159,120.1094,119.8159,120.0312,11667.0
2024-07-22 13:00:00,122.7,122.71,122.49,122.5,12784.0,120.0703,120.0801,119.8648,119.8746,12784.0
2024-07-22 13:10:00,122.47,122.76,122.47,122.75,9678.0,119.8452,120.129,119.8452,120.1192,9678.0
2024-07-22 13:20:00,122.76,122.84,122.62,122.71,12824.0,120.129,120.2073,119.992,120.0801,12824.0
2024-07-22 13:30:00,122.8,123.13,122.76,123.11,13472.0,120.1682,120.4911,120.129,120.4715,13472.0
2024-07-22 13:40:00,123.13,123.33,123.09,123.27,11158.0,120.4911,120.6868,120.4519,120.6281,11158.0
2024-07-22 13:50:00,123.27,123.36,123.17,123.3,10531.0,120.6281,120.7161,120.5302,120.6574,10531.0
2024-07-22 14:00:00,123.33,123.35,123.18,123.23,12581.0,120.6868,120.7064,120.54,120.5889,12581.0
2024-07-22 14:10:00,123.27,123.49,123.22,123.45,22544.0,120.6281,120.8434,120.5791,120.8042,22544.0
2024-07-22 14:20:00,123.44,123.46,123.3,123.3,15872.0,120.7944,120.814,120.6574,120.6574,15872.0
2024-07-22 14:30:00,123.32,123.56,123.3,123.4,23340.0,120.677,120.9119,120.6574,120.7553,23340.0
2024-07-22 14:40:00,123.4,123.63,123.37,123.45,21236.0,120.7553,120.9804,120.7259,120.8042,21236.0
2024-07-22 14:50:00,123.45,123.55,123.28,123.3,26585.0,120.8042,120.9021,120.6379,120.6574,26585.0
2024-07-22 15:00:00,123.27,123.39,123.15,123.17,23269.0,120.6281,120.7455,120.5106,120.5302,23269.0
2024-07-22 15:10:00,123.15,123.38,123.13,123.26,23674.0,120.5106,120.7357,120.4911,120.6183,23674.0
2024-07-22 15:20:00,123.28,123.37,123.25,123.31,21375.0,120.6379,120.7259,120.6085,120.6672,21375.0
2024-07-22 15:30:00,123.29,123.65,123.26,123.65,61196.0,120.6476,120.9999,120.6183,120.9999,61196.0
2024-07-22 15:40:00,123.66,123.66,123.24,123.52,52338.0,121.0097,121.0097,120.5987,120.8727,52338.0
2024-07-22 15:50:00,123.48,123.68,123.28,123.29,243717.0,120.8336,121.0293,120.6379,120.6476,243717.0
2024-07-23 09:30:00,123.0,123.11,122.15,122.21,31800.0,120.3639,120.4715,119.5321,119.5908,31800.0
2024-07-23 09:40:00,122.45,122.79,122.16,122.18,42449.0,119.8257,120.1584,119.5419,119.5614,42449.0
2024-07-23 09:50:00,122.22,122.22,121.62,121.65,23019.0,119.6006,119.6006,119.0134,119.0428,23019.0
2024-07-23 10:00:00,121.75,122.14,121.66,122.06,41406.0,119.1407,119.5223,119.0526,119.444,41406.0
2024-07-23 10:10:00,122.03,122.03,121.62,121.65,13749.0,119.4147,119.4147,119.0134,119.0428,13749.0
2024-07-23 10:20:00,121.51,121.58,121.21,121.33,15437.0,118.9058,118.9743,118.6122,118.7297,15437.0
2024-07-23 10:30:00,121.33,121.39,120.95,121.1,19116.0,118.7297,118.7884,118.3578,118.5046,19116.0
2024-07-23 10:40:00,121.07,121.59,120.99,121.27,39158.0,118.4752,118.9841,118.3969,118.6709,39158.0
2024-07-23 10:50:00,121.2,121.6,121.09,121.35,31471.0,118.6024,118.9939,118.4948,118.7492,31471.0
2024-07-23 11:00:00,121.35,121.86,121.34,121.86,35705.0,118.7492,119.2483,118.7394,119.2483,35705.0
2024-07-23 11:10:00,121.79,121.95,121.7,121.89,13621.0,119.1798,119.3364,119.0917,119.2777,13621.0
2024-07-23 11:20:00,121.88,121.92,121.22,121.23,11891.0,119.2679,119.307,118.622,118.6318,11891.0
2024-07-23 11:30:00,121.23,121.38,121.06,121.15,24109.0,118.6318,118.7786,118.4654,118.5535,24109.0
2024-07-23 11:40:00,121.15,121.42,121.07,121.23,24342.0,118.5535,118.8177,118.4752,118.6318,24342.0
2024-07-23 11:50:00,121.19,121.26,121.08,121.2,20754.0,118.5927,118.6612,118.485,118.6024,20754.0
2024-07-23 12:00:00,121.2,121.35,121.1,121.15,16952.0,118.6024,118.7492,118.5046,118.5535,16952.0
2024-07-23 12:10:00,121.15,121.18,120.85,120.96,32849.0,118.5535,118.5829,118.2599,118.3676,32849.0
2024-07-23 12:20:00,120.95,121.01,120.78,120.78,18847.0,118.3578,118.4165,118.1914,118.1914,18847.0
2024-07-23 12:30:00,120.78,120.91,120.64,120.64,15052.0,118.1914,118.3187,118.0544,118.0544,15052.0
2024-07-23 12:40:00,120.65,120.77,120.65,120.68,13807.0,118.0642,118.1817,118.0642,118.0936,13807.0
2024-07-23 12:50:00,120.67,120.8,120.66,120.77,11971.0,118.0838,118.211,118.074,118.1817,11971.0
2024-07-23 13:00:00,120.77,120.94,120.75,120.87,18102.0,118.1817,118.348,118.1621,118.2795,18102.0
2024-07-23 13:10:00,120.94,120.97,120.75,120.89,16274.0,118.348,118.3774,118.1621,118.2991,16274.0
2024-07-23 13:20:00,120.89,120.9,120.75,120.87,12601.0,118.2991,118.3089,118.1621,118.2795,12601.0
2024-07-23 13:30:00,120.88,121.04,120.8,120.8,18390.0,118.2893,118.4459,118.211,118.211,18390.0
2024-07-23 13:40:00,120.78,121.05,120.59,121.04,23369.0,118.1914,118.4557,118.0055,118.4459,23369.0
2024-07-23 13:50:00,121.04,121.04,120.92,120.98,20271.0,118.4459,118.4459,118.3284,118.3872,20271.0
2024-07-23 14:00:00,120.98,121.13,120.98,121.09,25053.0,118.3872,118.5339,118.3872,118.4948,25053.0
2024-07-23 14:10:00,121.09,121.12,120.89,120.93,18853.0,118.4948,118.5242,118.2991,118.3382,18853.0
2024-07-23 14:20:00,120.93,120.93,120.73,120.91,15929.0,118.3382,118.3382,118.1425,118.3187,15929.0
2024-07-23 14:30:00,120.9,120.97,120.85,120.9,15971.0,118.3089,118.3774,118.2599,118.3089,15971.0
2024-07-23 14:40:00,120.89,120.97,120.86,120.87,16728.0,118.2991,118.3774,118.2697,118.2795,16728.0
2024-07-23 14:50:00,120.86,120.91,120.78,120.87,18512.0,118.2697,118.3187,118.1914,118.2795,18512.0
2024-07-23 15:00:00,120.85,120.86,120.61,120.61,22915.0,118.2599,118.2697,118.0251,118.0251,22915.0
2024-07-23 15:10:00,120.63,120.64,120.45,120.51,28258.0,118.0447,118.0544,117.8685,117.9272,28258.0
2024-07-23 15:20:00,120.5,120.69,120.49,120.62,27520.0,117.9174,118.1034,117.9077,118.0349,27520.0
2024-07-23 15:30:00,120.63,120.64,120.3,120.31,49637.0,118.0447,118.0544,117.7217,117.7315,49637.0
2024-07-23 15:40:00,120.3,120.38,120.18,120.26,46655.0,117.7217,117.8,117.6043,117.6826,46655.0
2024-07-23 15:50:00,120.24,120.41,120.19,120.36,161060.0,117.663,117.8294,117.6141,117.7804,161060.0
2024-07-24 09:30:00,120.5,120.5,119.52,119.91,57183.0,117.9174,117.9174,116.9584,117.3401,57183.0
2024-07-24 09:40:00,119.97,120.08,119.55,119.65,22856.0,117.3988,117.5064,116.9878,117.0857,22856.0
2024-07-24 09:50:00,119.56,119.6,117.8,117.83,58342.0,116.9976,117.0367,115.2753,115.3047,58342.0
2024-07-24 10:00:00,117.86,118.27,117.56,117.96,127880.0,115.334,115.7352,115.0405,115.4319,127880.0
2024-07-24 10:10:00,118.03,118.12,117.45,117.73,78289.0,115.5004,115.5885,114.9328,115.2068,78289.0
2024-07-24 10:20:00,117.75,117.75,117.13,117.27,39017.0,115.2264,115.2264,114.6197,114.7567,39017.0
2024-07-24 10:30:00,117.27,117.48,117.18,117.37,22497.0,114.7567,114.9622,114.6686,114.8545,22497.0
2024-07-24 10:40:00,117.44,117.53,117.14,117.14,18336.0,114.923,115.0111,114.6295,114.6295,18336.0
2024-07-24 10:50:00,117.14,117.41,117.04,117.31,41375.0,114.6295,114.8937,114.5316,114.7958,41375.0
2024-07-24 11:00:00,117.36,117.56,117.04,117.18,37900.0,114.8447,115.0405,114.5316,114.6686,37900.0
2024-07-24 11:10:00,117.23,117.23,116.83,116.85,25095.0,114.7175,114.7175,114.3261,114.3457,25095.0
2024-07-24 11:20:00,116.87,117.01,116.73,116.82,33637.0,114.3652,114.5022,114.2282,114.3163,33637.0
2024-07-24 11:30:00,116.85,116.9,116.56,116.87,25520.0,114.3457,114.3946,114.0619,114.3652,25520.0
2024-07-24 11:40:00,116.89,117.02,116.44,116.68,42884.0,114.3848,114.512,113.9445,114.1793,42884.0
2024-07-24 11:50:00,116.71,116.82,116.53,116.73,33281.0,114.2087,114.3163,114.0325,114.2282,33281.0
2024-07-24 12:00:00,116.73,116.95,116.31,116.34,59458.0,114.2282,114.4435,113.8172,113.8466,59458.0
2024-07-24 12:10:00,116.33,116.53,115.98,116.41,37301.0,113.8368,114.0325,113.4943,113.9151,37301.0
2024-07-24 12:20:00,116.41,116.61,116.22,116.26,23562.0,113.9151,114.1108,113.7292,113.7683,23562.0
2024-07-24 12:30:00,116.24,116.64,116.19,116.59,35597.0,113.7487,114.1402,113.6998,114.0912,35597.0
2024-07-24 12:40:00,116.66,116.91,116.65,116.88,22705.0,114.1597,114.4044,114.15,114.375,22705.0
2024-07-24 12:50:00,116.89,116.89,116.39,116.73,21926.0,114.3848,114.3848,113.8955,114.2282,21926.0
2024-07-24 13:00:00,116.68,116.8,116.6,116.66,20989.0,114.1793,114.2967,114.101,114.1597,20989.0
2024-07-24 13:10:00,116.65,116.84,116.51,116.55,17869.0,114.15,114.3359,114.013,114.0521,17869.0
2024-07-24 13:20:00,116.62,116.62,116.35,116.35,10463.0,114.1206,114.1206,113.8564,113.8564,10463.0
2024-07-24 13:30:00,116.3,116.58,116.27,116.47,12878.0,113.8075,114.0815,113.7781,113.9738,12878.0
2024-07-24 13:40:00,116.5,116.77,116.46,116.58,16556.0,114.0032,114.2674,113.964,114.0815,16556.0
2024-07-24 13:50:00,116.59,117.16,116.54,117.07,94538.0,114.0912,114.649,114.0423,114.561,94538.0
2024-07-24 14:00:00,117.04,117.6,116.96,117.58,24684.0,114.5316,115.0796,114.4533,115.06,24684.0
2024-07-24 14:10:00,117.54,117.66,117.24,117.28,35638.0,115.0209,115.1383,114.7273,114.7665,35638.0
2024-07-24 14:20:00,117.28,117.64,117.22,117.61,17251.0,114.7665,115.1187,114.7077,115.0894,17251.0
2024-07-24 14:30:00,117.61,117.69,117.47,117.56,14312.0,115.0894,115.1677,114.9524,115.0405,14312.0
2024-07-24 14:40:00,117.55,117.6,117.29,117.36,18499.0,115.0307,115.0796,114.7762,114.8447,18499.0
2024-07-24 14:50:00,117.27,117.27,116.97,117.09,12891.0,114.7567,114.7567,114.4631,114.5805,12891.0
2024-07-24 15:00:00,117.02,117.27,116.93,117.08,33774.0,114.512,114.7567,114.424,114.5707,33774.0
2024-07-24 15:10:00,117.04,117.26,116.98,117.1,19452.0,114.5316,114.7469,114.4729,114.5903,19452.0
2024-07-24 15:20:00,117.09,117.19,116.9,116.95,62175.0,114.5805,114.6784,114.3946,114.4435,62175.0
2024-07-24 15:30:00,116.93,117.26,116.9,117.01,37066.0,114.424,114.7469,114.3946,114.5022,37066.0
2024-07-24 15:40:00,117.0,117.12,116.81,116.97,64548.0,114.4925,114.6099,114.3065,114.4631,64548.0
2024-07-24 15:50:00,116.98,117.2,116.86,117.17,243234.0,114.4729,114.6882,114.3555,114.6588,243234.0
2024-07-25 09:30:00,117.24,117.25,116.57,116.93,39865.0,114.7273,114.7371,114.0717,114.424,39865.0
2024-07-25 09:40:00,116.88,117.79,116.64,117.73,25901.0,114.375,115.2655,114.1402,115.2068,25901.0
2024-07-25 09:50:00,117.73,117.99,117.55,117.89,38737.0,115.2068,115.4612,115.0307,115.3634,38737.0
2024-07-25 10:00:00,117.93,119.11,117.79,118.98,67529.0,115.4025,116.5572,115.2655,116.43,67529.0
2024-07-25 10:10:00,118.98,119.47,118.97,119.3,97240.0,116.43,116.9095,116.4202,116.7432,97240.0
2024-07-25 10:20:00,119.3,119.3,118.1,118.45,77385.0,116.7432,116.7432,115.5689,115.9114,77385.0
2024-07-25 10:30:00,118.44,118.86,118.3,118.73,27489.0,115.9016,116.3126,115.7646,116.1854,27489.0
2024-07-25 10:40:00,118.71,118.73,118.13,118.49,26252.0,116.1658,116.1854,115.5982,115.9505,26252.0
2024-07-25 10:50:00,118.49,118.62,117.92,118.39,90607.0,115.9505,116.0777,115.3927,115.8527,90607.0
2024-07-25 11:00:00,118.39,119.02,118.29,118.92,26071.0,115.8527,116.4692,115.7548,116.3713,26071.0
2024-07-25 11:10:00,118.98,118.98,118.58,118.66,26606.0,116.43,116.43,116.0386,116.1169,26606.0
2024-07-25 11:20:00,118.7,118.8,118.52,118.67,21749.0,116.156,116.2539,115.9799,116.1267,21749.0
2024-07-25 11:30:00,118.68,118.84,118.43,118.6,22330.0,116.1365,116.293,115.8918,116.0582,22330.0
2024-07-25 11:40:00,118.55,119.18,118.41,118.93,51654.0,116.0092,116.6257,115.8722,116.3811,51654.0
2024-07-25 11:50:00,118.91,119.13,118.64,119.03,34097.0,116.3615,116.5768,116.0973,116.4789,34097.0
2024-07-25 12:00:00,119.0,119.02,118.74,118.95,15757.0,116.4496,116.4692,116.1952,116.4007,15757.0
2024-07-25 12:10:00,118.99,119.53,118.88,119.29,54063.0,116.4398,116.9682,116.3322,116.7334,54063.0
2024-07-25 12:20:00,119.27,119.27,118.91,119.05,37160.0,116.7138,116.7138,116.3615,116.4985,37160.0
2024-07-25 12:30:00,118.97,119.23,118.88,119.04,12413.0,116.4202,116.6747,116.3322,116.4887,12413.0
2024-07-25 12:40:00,119.0,119.29,118.93,119.21,20629.0,116.4496,116.7334,116.3811,116.6551,20629.0
2024-07-25 12:50:00,119.2,119.6,119.14,119.46,33698.0,116.6453,117.0367,116.5866,116.8997,33698.0
2024-07-25 13:00:00,119.51,119.73,119.14,119.25,17552.0,116.9487,117.1639,116.5866,116.6942,17552.0
2024-07-25 13:10:00,119.23,119.3,119.09,119.12,14428.0,116.6747,116.7432,116.5377,116.567,14428.0
2024-07-25 13:20:00,119.15,119.2,118.91,119.04,29873.0,116.5964,116.6453,116.3615,116.4887,29873.0
2024-07-25 13:30:00,118.98,119.04,118.74,118.75,11600.0,116.43,116.4887,116.1952,116.2049,11600.0
2024-07-25 13:40:00,118.76,118.82,118.2,118.2,17738.0,116.2147,116.2734,115.6667,115.6667,17738.0
2024-07-25 13:50:00,118.16,118.28,117.99,118.07,27477.0,115.6276,115.745,115.4612,115.5395,27477.0
2024-07-25 14:00:00,118.18,118.48,118.07,118.48,19551.0,115.6472,115.9407,115.5395,115.9407,19551.0
2024-07-25 14:10:00,118.47,118.51,118.31,118.37,14735.0,115.931,115.9701,115.7744,115.8331,14735.0
2024-07-25 14:20:00,118.41,118.48,118.24,118.3,19365.0,115.8722,115.9407,115.7059,115.7646,19365.0
2024-07-25 14:30:00,118.31,118.46,118.3,118.39,11946.0,115.7744,115.9212,115.7646,115.8527,11946.0
2024-07-25 14:40:00,118.39,118.54,118.31,118.37,13626.0,115.8527,115.9995,115.7744,115.8331,13626.0
2024-07-25 14:50:00,118.37,118.58,118.27,118.32,29217.0,115.8331,116.0386,115.7352,115.7842,29217.0
2024-07-25 15:00:00,118.33,118.42,118.17,118.32,24256.0,115.794,115.882,115.6374,115.7842,24256.0
2024-07-25 15:10:00,118.27,118.76,118.26,118.73,34018.0,115.7352,116.2147,115.7255,116.1854,34018.0
2024-07-25 15:20:00,118.68,119.07,118.5,118.97,30143.0,116.1365,116.5181,115.9603,116.4202,30143.0
2024-07-25 15:30:00,118.97,119.13,118.9,118.97,48851.0,116.4202,116.5768,116.3517,116.4202,48851.0
2024-07-25 15:40:00,118.99,119.03,118.61,118.9,73074.0,116.4398,116.4789,116.068,116.3517,73074.0
2024-07-25 15:50:00,118.89,118.93,118.27,118.28,145088.0,116.3419,116.3811,115.7352,115.745,145088.0
2024-07-26 09:30:00,118.9,119.05,118.01,118.16,27000.0,116.3517,116.4985,115.4808,115.6276,27000.0
2024-07-26 09:40:00,118.27,118.64,118.01,118.42,39488.0,115.7352,116.0973,115.4808,115.882,39488.0
2024-07-26 09:50:00,118.5,119.68,118.42,118.96,45744.0,115.9603,117.115,115.882,116.4104,45744.0
2024-07-26 10:00:00,118.76,119.33,118.56,118.56,14634.0,116.2147,116.7725,116.019,116.019,14634.0
2024-07-26 10:10:00,118.61,118.73,118.13,118.41,17465.0,116.068,116.1854,115.5982,115.8722,17465.0
2024-07-26 10:20:00,118.46,118.48,118.01,118.06,28748.0,115.9212,115.9407,115.4808,115.5297,28748.0
2024-07-26 10:30:00,118.18,118.33,118.0,118.13,21260.0,115.6472,115.794,115.471,115.5982,21260.0
2024-07-26 10:40:00,118.19,118.85,118.12,118.85,12600.0,115.657,116.3028,115.5885,116.3028,12600.0
2024-07-26 10:50:00,118.79,118.79,118.29,118.38,13180.0,116.2441,116.2441,115.7548,115.8429,13180.0
2024-07-26 11:00:00,118.47,118.47,118.13,118.44,10447.0,115.931,115.931,115.5982,115.9016,10447.0
2024-07-26 11:10:00,118.43,118.5,118.28,118.5,14746.0,115.8918,115.9603,115.745,115.9603,14746.0
2024-07-26 11:20:00,118.5,118.67,118.5,118.57,13629.0,115.9603,116.1267,115.9603,116.0288,13629.0
2024-07-26 11:30:00,118.57,118.72,118.45,118.45,15949.0,116.0288,116.1756,115.9114,115.9114,15949.0
2024-07-26 11:40:00,118.54,118.55,118.2,118.29,11468.0,115.9995,116.0092,115.6667,115.7548,11468.0
2024-07-26 11:50:00,118.34,118.53,118.34,118.5,7661.0,115.8037,115.9897,115.8037,115.9603,7661.0
2024-07-26 12:00:00,118.5,118.77,118.4,118.5,16709.0,115.9603,116.2245,115.8625,115.9603,16709.0
2024-07-26 12:10:00,118.55,118.64,118.27,118.3,9467.0,116.0092,116.0973,115.7352,115.7646,9467.0
2024-07-26 12:20:00,118.28,118.31,118.0,118.06,13633.0,115.745,115.7744,115.471,115.5297,13633.0
2024-07-26 12:30:00,118.07,118.28,118.07,118.17,11971.0,115.5395,115.745,115.5395,115.6374,11971.0
2024-07-26 12:40:00,118.17,118.28,118.11,118.11,9117.0,115.6374,115.745,115.5787,115.5787,9117.0
2024-07-26 12:50:00,118.14,118.4,118.14,118.31,11092.0,115.608,115.8625,115.608,115.7744,11092.0
2024-07-26 13:00:00,118.31,118.31,118.05,118.2,23368.0,115.7744,115.7744,115.52,115.6667,23368.0
2024-07-26 13:10:00,118.14,118.27,118.08,118.27,18604.0,115.608,115.7352,115.5493,115.7352,18604.0
2024-07-26 13:20:00,118.26,118.5,118.26,118.5,12676.0,115.7255,115.9603,115.7255,115.9603,12676.0
2024-07-26 13:30:00,118.45,118.54,118.1,118.11,11339.0,115.9114,115.9995,115.5689,115.5787,11339.0
2024-07-26 13:40:00,118.23,118.29,118.04,118.26,15732.0,115.6961,115.7548,115.5102,115.7255,15732.0
2024-07-26 13:50:00,118.22,118.26,118.11,118.18,10336.0,115.6863,115.7255,115.5787,115.6472,10336.0
2024-07-26 14:00:00,118.12,118.27,118.12,118.19,9070.0,115.5885,115.7352,115.5885,115.657,9070.0
2024-07-26 14:10:00,118.18,118.29,118.15,118.21,11758.0,115.6472,115.7548,115.6178,115.6765,11758.0
2024-07-26 14:20:00,118.23,118.33,118.14,118.2,6481.0,115.6961,115.794,115.608,115.6667,6481.0
2024-07-26 14:30:00,118.16,118.16,117.95,118.09,11415.0,115.6276,115.6276,115.4221,115.5591,11415.0
2024-07-26 14:40:00,118.06,118.21,117.98,118.13,6582.0,115.5297,115.6765,115.4515,115.5982,6582.0
2024-07-26 14:50:00,118.05,118.25,118.04,118.11,17812.0,115.52,115.7157,115.5102,115.5787,17812.0
2024-07-26 15:00:00,118.1,118.14,117.91,118.01,15248.0,115.5689,115.608,115.383,115.4808,15248.0
2024-07-26 15:10:00,118.03,118.21,117.99,118.11,23291.0,115.5004,115.6765,115.4612,115.5787,23291.0
2024-07-26 15:20:00,118.07,118.2,117.97,117.97,17717.0,115.5395,115.6667,115.4417,115.4417,17717.0
2024-07-26 15:30:00,117.97,118.01,117.71,117.78,36541.0,115.4417,115.4808,115.1872,115.2557,36541.0
2024-07-26 15:40:00,117.79,117.83,117.64,117.64,43065.0,115.2655,115.3047,115.1187,115.1187,43065.0
2024-07-26 15:50:00,117.64,118.12,117.57,118.1,170960.0,115.1187,115.5885,115.0502,115.5689,170960.0
2024-07-29 09:30:00,118.1,118.1,116.22,116.92,46019.0,115.5689,115.5689,113.7292,114.4142,46019.0
2024-07-29 09:40:00,117.03,117.05,116.42,116.78,13411.0,114.5218,114.5414,113.9249,114.2772,13411.0
2024-07-29 09:50:00,116.78,117.03,116.27,116.88,8980.0,114.2772,114.5218,113.7781,114.375,8980.0
2024-07-29 10:00:00,116.78,117.34,116.78,117.3,25375.0,114.2772,114.8252,114.2772,114.786,25375.0
2024-07-29 10:10:00,117.2,117.34,116.7,117.02,18449.0,114.6882,114.8252,114.1989,114.512,18449.0
2024-07-29 10:20:00,117.01,117.27,116.89,117.0,13399.0,114.5022,114.7567,114.3848,114.4925,13399.0
2024-07-29 10:30:00,116.9,117.03,116.59,116.91,15996.0,114.3946,114.5218,114.0912,114.4044,15996.0
2024-07-29 10:40:00,116.87,117.02,116.6,116.64,20860.0,114.3652,114.512,114.101,114.1402,20860.0
2024-07-29 10:50:00,116.63,117.33,116.6,117.21,10203.0,114.1304,114.8154,114.101,114.698,10203.0
2024-07-29 11:00:00,117.21,117.3,116.6,116.72,39186.0,114.698,114.786,114.101,114.2185,39186.0
2024-07-29 11:10:00,116.86,116.93,116.65,116.66,20698.0,114.3555,114.424,114.15,114.1597,20698.0
2024-07-29 11:20:00,116.66,117.08,116.59,116.76,14700.0,114.1597,114.5707,114.0912,114.2576,14700.0
2024-07-29 11:30:00,116.81,116.89,116.65,116.89,15139.0,114.3065,114.3848,114.15,114.3848,15139.0
2024-07-29 11:40:00,116.82,116.91,116.64,116.84,17658.0,114.3163,114.4044,114.1402,114.3359,17658.0
2024-07-29 11:50:00,116.91,117.14,116.76,117.03,19004.0,114.4044,114.6295,114.2576,114.5218,19004.0
2024-07-29 12:00:00,116.99,117.14,116.93,117.06,30344.0,114.4827,114.6295,114.424,114.5512,30344.0
2024-07-29 12:10:00,117.06,117.13,116.95,117.0,22038.0,114.5512,114.6197,114.4435,114.4925,22038.0
2024-07-29 12:20:00,116.94,116.94,116.65,116.71,21991.0,114.4337,114.4337,114.15,114.2087,21991.0
2024-07-29 12:30:00,116.78,117.33,116.78,117.31,18923.0,114.2772,114.8154,114.2772,114.7958,18923.0
2024-07-29 12:40:00,117.33,117.62,117.26,117.54,22003.0,114.8154,115.0992,114.7469,115.0209,22003.0
2024-07-29 12:50:00,117.54,119.19,117.41,118.84,42850.0,115.0209,116.6355,114.8937,116.293,42850.0
2024-07-29 13:00:00,118.84,119.77,118.46,118.55,108570.0,116.293,117.2031,115.9212,116.0092,108570.0
2024-07-29 13:10:00,118.5,118.82,118.3,118.35,19771.0,115.9603,116.2734,115.7646,115.8135,19771.0
2024-07-29 13:20:00,118.27,118.56,117.95,118.48,26112.0,115.7352,116.019,115.4221,115.9407,26112.0
2024-07-29 13:30:00,118.48,118.53,118.12,118.34,22205.0,115.9407,115.9897,115.5885,115.8037,22205.0
2024-07-29 13:40:00,118.33,118.44,117.89,118.06,20906.0,115.794,115.9016,115.3634,115.5297,20906.0
2024-07-29 13:50:00,118.08,118.14,117.95,117.95,12822.0,115.5493,115.608,115.4221,115.4221,12822.0
2024-07-29 14:00:00,117.95,117.97,117.44,117.64,29204.0,115.4221,115.4417,114.923,115.1187,29204.0
2024-07-29 14:10:00,117.74,117.77,117.37,117.61,26217.0,115.2166,115.246,114.8545,115.0894,26217.0
2024-07-29 14:20:00,117.61,117.76,117.48,117.49,16616.0,115.0894,115.2362,114.9622,114.972,16616.0
2024-07-29 14:30:00,117.48,117.53,117.35,117.35,12996.0,114.9622,115.0111,114.835,114.835,12996.0
2024-07-29 14:40:00,117.35,117.79,117.35,117.69,12250.0,114.835,115.2655,114.835,115.1677,12250.0
2024-07-29 14:50:00,117.7,117.78,117.35,117.35,19194.0,115.1775,115.2557,114.835,114.835,19194.0
2024-07-29 15:00:00,117.4,117.59,117.29,117.56,40010.0,114.8839,115.0698,114.7762,115.0405,40010.0
2024-07-29 15:10:00,117.56,117.64,117.27,117.36,20655.0,115.0405,115.1187,114.7567,114.8447,20655.0
2024-07-29 15:20:00,117.36,117.86,117.27,117.69,25448.0,114.8447,115.334,114.7567,115.1677,25448.0
2024-07-29 15:30:00,117.66,117.7,117.33,117.57,25409.0,115.1383,115.1775,114.8154,115.0502,25409.0
2024-07-29 15:40:00,117.54,117.76,117.45,117.71,42125.0,115.0209,115.2362,114.9328,115.1872,42125.0
2024-07-29 15:50:00,117.72,117.8,117.27,117.38,131006.0,115.197,115.2753,114.7567,114.8643,131006.0
2024-07-30 09:30:00,117.32,117.7,116.39,117.53,36462.0,114.8056,115.1775,113.8955,115.0111,36462.0
2024-07-30 09:40:00,117.48,118.42,117.33,118.34,17488.0,114.9622,115.882,114.8154,115.8037,17488.0
2024-07-30 09:50:00,118.34,118.55,117.94,118.34,24972.0,115.8037,116.0092,115.4123,115.8037,24972.0
2024-07-30 10:00:00,118.36,118.82,118.31,118.82,64971.0,115.8233,116.2734,115.7744,116.2734,64971.0
2024-07-30 10:10:00,118.81,119.4,118.7,119.13,26321.0,116.2637,116.841,116.156,116.5768,26321.0
2024-07-30 10:20:00,119.15,119.2,118.84,119.13,12373.0,116.5964,116.6453,116.293,116.5768,12373.0
2024-07-30 10:30:00,119.1,119.45,119.09,119.4,18514.0,116.5474,116.8899,116.5377,116.841,18514.0
2024-07-30 10:40:00,119.4,119.62,118.88,118.88,12128.0,116.841,117.0563,116.3322,116.3322,12128.0
2024-07-30 10:50:00,118.96,119.14,118.89,119.03,14427.0,116.4104,116.5866,116.3419,116.4789,14427.0
2024-07-30 11:00:00,119.09,119.29,118.84,119.19,12919.0,116.5377,116.7334,116.293,116.6355,12919.0
2024-07-30 11:10:00,119.2,119.35,119.0,119.26,6737.0,116.6453,116.7921,116.4496,116.704,6737.0
2024-07-30 11:20:00,119.26,119.58,119.18,119.45,5330.0,116.704,117.0172,116.6257,116.8899,5330.0
2024-07-30 11:30:00,119.46,119.66,119.22,119.54,23296.0,116.8997,117.0954,116.6649,116.978,23296.0
2024-07-30 11:40:00,119.54,119.78,119.37,119.37,19895.0,116.978,117.2129,116.8117,116.8117,19895.0
2024-07-30 11:50:00,119.45,119.52,119.26,119.5,5513.0,116.8899,116.9584,116.704,116.9389,5513.0
2024-07-30 12:00:00,119.61,119.71,119.34,119.47,7504.0,117.0465,117.1444,116.7823,116.9095,7504.0
2024-07-30 12:10:00,119.43,119.83,119.42,119.8,20954.0,116.8704,117.2618,116.8606,117.2324,20954.0
2024-07-30 12:20:00,119.79,120.05,119.77,119.86,19740.0,117.2227,117.4771,117.2031,117.2912,19740.0
2024-07-30 12:30:00,119.8,120.26,119.71,120.2,11058.0,117.2324,117.6826,117.1444,117.6239,11058.0
2024-07-30 12:40:00,120.25,120.42,120.08,120.27,16185.0,117.6728,117.8392,117.5064,117.6924,16185.0
2024-07-30 12:50:00,120.22,120.26,119.71,119.72,10496.0,117.6434,117.6826,117.1444,117.1542,10496.0
2024-07-30 13:00:00,119.68,119.76,119.27,119.27,9665.0,117.115,117.1933,116.7138,116.7138,9665.0
2024-07-30 13:10:00,119.26,119.41,118.98,119.27,19255.0,116.704,116.8508,116.43,116.7138,19255.0
2024-07-30 13:20:00,119.28,119.34,118.94,118.96,10260.0,116.7236,116.7823,116.3909,116.4104,10260.0
2024-07-30 13:30:00,119.01,119.35,118.93,119.32,11719.0,116.4594,116.7921,116.3811,116.7627,11719.0
2024-07-30 13:40:00,119.35,119.73,119.32,119.73,8470.0,116.7921,117.1639,116.7627,117.1639,8470.0
2024-07-30 13:50:00,119.7,119.76,119.62,119.74,9727.0,117.1346,117.1933,117.0563,117.1737,9727.0
2024-07-30 14:00:00,119.75,119.81,119.63,119.66,9830.0,117.1835,117.2422,117.0661,117.0954,9830.0
2024-07-30 14:10:00,119.67,119.76,119.54,119.55,28535.0,117.1052,117.1933,116.978,116.9878,28535.0
2024-07-30 14:20:00,119.5,119.57,119.38,119.39,12776.0,116.9389,117.0074,116.8214,116.8312,12776.0
2024-07-30 14:30:00,119.4,119.57,119.37,119.41,6243.0,116.841,117.0074,116.8117,116.8508,6243.0
2024-07-30 14:40:00,119.35,119.46,119.0,119.04,5579.0,116.7921,116.8997,116.4496,116.4887,5579.0
2024-07-30 14:50:00,119.03,119.1,118.69,118.84,11665.0,116.4789,116.5474,116.1462,116.293,11665.0
2024-07-30 15:00:00,118.75,118.98,118.6,118.95,17771.0,116.2049,116.43,116.0582,116.4007,17771.0
2024-07-30 15:10:00,118.96,119.0,118.78,118.94,16344.0,116.4104,116.4496,116.2343,116.3909,16344.0
2024-07-30 15:20:00,118.96,119.21,118.93,119.21,12087.0,116.4104,116.6551,116.3811,116.6551,12087.0
2024-07-30 15:30:00,119.2,119.57,119.17,119.57,29318.0,116.6453,117.0074,116.6159,117.0074,29318.0
2024-07-30 15:40:00,119.52,120.03,119.48,120.0,30885.0,116.9584,117.4575,116.9193,117.4282,30885.0
2024-07-30 15:50:00,120.02,120.16,119.85,119.99,157766.0,117.4477,117.5847,117.2814,117.4184,157766.0
2024-07-31 09:30:00,119.92,120.1,119.06,119.49,150218.0,117.3499,117.526,116.5083,116.9291,150218.0
2024-07-31 09:40:00,119.29,120.65,119.26,120.15,99764.0,116.7334,118.0642,116.704,117.5749,99764.0
2024-07-31 09:50:00,120.1,120.1,119.33,119.41,14565.0,117.526,117.526,116.7725,116.8508,14565.0
2024-07-31 10:00:00,119.41,119.75,119.17,119.34,14669.0,116.8508,117.1835,116.6159,116.7823,14669.0
2024-07-31 10:10:00,119.34,119.57,119.11,119.11,14472.0,116.7823,117.0074,116.5572,116.5572,14472.0
2024-07-31 10:20:00,119.0,119.61,119.0,119.27,18720.0,116.4496,117.0465,116.4496,116.7138,18720.0
2024-07-31 10:30:00,119.36,119.54,119.24,119.48,10792.0,116.8019,116.978,116.6844,116.9193,10792.0
2024-07-31 10:40:00,119.55,119.83,119.51,119.74,11310.0,116.9878,117.2618,116.9487,117.1737,11310.0
2024-07-31 10:50:00,119.74,119.87,119.6,119.79,9181.0,117.1737,117.3009,117.0367,117.2227,9181.0
2024-07-31 11:00:00,119.75,120.05,119.64,119.94,19342.0,117.1835,117.4771,117.0759,117.3694,19342.0
2024-07-31 11:10:00,120.05,120.22,119.87,120.06,17973.0,117.4771,117.6434,117.3009,117.4869,17973.0
2024-07-31 11:20:00,120.03,120.33,119.93,120.04,53482.0,117.4575,117.7511,117.3597,117.4673,53482.0
2024-07-31 11:30:00,120.0,120.86,119.88,120.86,18946.0,117.4282,118.2697,117.3107,118.2697,18946.0
2024-07-31 11:40:00,120.86,120.98,120.5,120.5,22811.0,118.2697,118.3872,117.9174,117.9174,22811.0
2024-07-31 11:50:00,120.5,121.18,120.5,121.12,76029.0,117.9174,118.5829,117.9174,118.5242,76029.0
2024-07-31 12:00:00,121.09,121.12,120.49,120.53,41666.0,118.4948,118.5242,117.9077,117.9468,41666.0
2024-07-31 12:10:00,120.58,120.58,119.83,120.09,18202.0,117.9957,117.9957,117.2618,117.5162,18202.0
2024-07-31 12:20:00,120.14,120.8,120.11,120.79,11500.0,117.5652,118.211,117.5358,118.2012,11500.0
2024-07-31 12:30:00,120.89,120.91,120.72,120.83,36503.0,118.2991,118.3187,118.1327,118.2404,36503.0
2024-07-31 12:40:00,120.89,121.43,120.79,121.2,36687.0,118.2991,118.8275,118.2012,118.6024,36687.0
2024-07-31 12:50:00,121.2,121.28,121.01,121.15,17350.0,118.6024,118.6807,118.4165,118.5535,17350.0
2024-07-31 13:00:00,121.09,121.44,121.04,121.23,16566.0,118.4948,118.8373,118.4459,118.6318,16566.0
2024-07-31 13:10:00,121.26,121.53,121.05,121.05,130601.0,118.6612,118.9254,118.4557,118.4557,130601.0
2024-07-31 13:20:00,121.08,121.51,121.0,121.0,15177.0,118.485,118.9058,118.4067,118.4067,15177.0
2024-07-31 13:30:00,121.03,121.06,120.73,120.93,20135.0,118.4361,118.4654,118.1425,118.3382,20135.0
2024-07-31 13:40:00,120.96,121.03,120.81,120.88,14420.0,118.3676,118.4361,118.2208,118.2893,14420.0
2024-07-31 13:50:00,120.91,121.01,120.64,120.77,14045.0,118.3187,118.4165,118.0544,118.1817,14045.0
2024-07-31 14:00:00,120.68,121.01,120.34,120.75,12367.0,118.0936,118.4165,117.7609,118.1621,12367.0
2024-07-31 14:10:00,120.76,120.81,120.58,120.59,5666.0,118.1719,118.2208,117.9957,118.0055,5666.0
2024-07-31 14:20:00,120.53,120.71,120.51,120.64,9436.0,117.9468,118.1229,117.9272,118.0544,9436.0
2024-07-31 14:30:00,120.58,120.92,120.54,120.71,27939.0,117.9957,118.3284,117.9566,118.1229,27939.0
2024-07-31 14:40:00,120.72,121.24,120.67,121.13,32021.0,118.1327,118.6416,118.0838,118.5339,32021.0
2024-07-31 14:50:00,121.14,122.18,121.09,122.18,128809.0,118.5437,119.5614,118.4948,119.5614,128809.0
2024-07-31 15:00:00,122.09,122.25,121.71,121.92,59365.0,119.4734,119.6299,119.1015,119.307,59365.0
2024-07-31 15:10:00,121.96,122.16,121.13,121.2,73239.0,119.3462,119.5419,118.5339,118.6024,73239.0
2024-07-31 15:20:00,121.13,121.32,120.39,120.6,34991.0,118.5339,118.7199,117.8098,118.0153,34991.0
2024-07-31 15:30:00,120.56,121.0,120.31,120.84,23218.0,117.9762,118.4067,117.7315,118.2502,23218.0
2024-07-31 15:40:00,120.9,121.0,120.65,120.8,51258.0,118.3089,118.4067,118.0642,118.211,51258.0
2024-07-31 15:50:00,120.77,120.93,120.18,120.36,139671.0,118.1817,118.3382,117.6043,117.7804,139671.0
2024-08-01 09:30:00,121.55,121.98,120.58,121.77,40496.0,118.9449,119.3657,117.9957,119.1602,40496.0
2024-08-01 09:40:00,121.65,122.09,121.63,121.81,49883.0,119.0428,119.4734,119.0232,119.1994,49883.0
2024-08-01 09:50:00,121.73,121.83,121.31,121.39,44969.0,119.1211,119.2189,118.7101,118.7884,44969.0
2024-08-01 10:00:00,121.4,121.71,121.01,121.05,76930.0,118.7982,119.1015,118.4165,118.4557,76930.0
2024-08-01 10:10:00,121.08,121.12,120.58,120.71,43408.0,118.485,118.5242,117.9957,118.1229,43408.0
2024-08-01 10:20:00,120.71,120.87,120.34,120.7,28192.0,118.1229,118.2795,117.7609,118.1132,28192.0
2024-08-01 10:30:00,120.7,120.7,120.28,120.29,35197.0,118.1132,118.1132,117.7022,117.7119,35197.0
2024-08-01 10:40:00,120.21,120.67,119.92,120.64,31917.0,117.6337,118.0838,117.3499,118.0544,31917.0
2024-08-01 10:50:00,120.68,120.72,119.75,119.75,50677.0,118.0936,118.1327,117.1835,117.1835,50677.0
2024-08-01 11:00:00,119.76,119.83,119.22,119.33,33479.0,117.1933,117.2618,116.6649,116.7725,33479.0
2024-08-01 11:10:00,119.32,119.32,118.73,119.01,19801.0,116.7627,116.7627,116.1854,116.4594,19801.0
2024-08-01 11:20:00,118.94,119.08,118.76,118.97,31099.0,116.3909,116.5279,116.2147,116.4202,31099.0
2024-08-01 11:30:00,118.99,119.14,118.86,119.05,23008.0,116.4398,116.5866,116.3126,116.4985,23008.0
2024-08-01 11:40:00,119.03,119.17,118.76,118.76,29549.0,116.4789,116.6159,116.2147,116.2147,29549.0
2024-08-01 11:50:00,118.84,119.21,118.73,119.21,35409.0,116.293,116.6551,116.1854,116.6551,35409.0
2024-08-01 12:00:00,119.18,119.22,118.82,119.07,36289.0,116.6257,116.6649,116.2734,116.5181,36289.0
2024-08-01 12:10:00,119.07,119.29,118.95,119.17,54539.0,116.5181,116.7334,116.4007,116.6159,54539.0
2024-08-01 12:20:00,119.14,119.15,118.62,118.99,20678.0,116.5866,116.5964,116.0777,116.4398,20678.0
2024-08-01 12:30:00,119.02,119.39,119.0,119.3,20531.0,116.4692,116.8312,116.4496,116.7432,20531.0
2024-08-01 12:40:00,119.25,119.34,119.12,119.22,19191.0,116.6942,116.7823,116.567,116.6649,19191.0
2024-08-01 12:50:00,119.19,119.47,119.19,119.34,6352.0,116.6355,116.9095,116.6355,116.7823,6352.0
2024-08-01 13:00:00,119.34,119.38,119.06,119.07,8167.0,116.7823,116.8214,116.5083,116.5181,8167.0
2024-08-01 13:10:00,119.13,119.53,119.07,119.47,11767.0,116.5768,116.9682,116.5181,116.9095,11767.0
2024-08-01 13:20:00,119.51,119.71,119.48,119.66,11978.0,116.9487,117.1444,116.9193,117.0954,11978.0
2024-08-01 13:30:00,119.61,119.61,119.32,119.49,10000.0,117.0465,117.0465,116.7627,116.9291,10000.0
2024-08-01 13:40:00,119.56,119.62,119.25,119.36,9539.0,116.9976,117.0563,116.6942,116.8019,9539.0
2024-08-01 13:50:00,119.35,119.5,119.3,119.5,15637.0,116.7921,116.9389,116.7432,116.9389,15637.0
2024-08-01 14:00:00,119.46,119.59,119.3,119.48,21587.0,116.8997,117.0269,116.7432,116.9193,21587.0
2024-08-01 14:10:00,119.47,119.47,119.21,119.28,9371.0,116.9095,116.9095,116.6551,116.7236,9371.0
2024-08-01 14:20:00,119.33,119.36,119.19,119.3,11020.0,116.7725,116.8019,116.6355,116.7432,11020.0
2024-08-01 14:30:00,119.28,119.33,119.22,119.3,6310.0,116.7236,116.7725,116.6649,116.7432,6310.0
2024-08-01 14:40:00,119.32,119.34,119.08,119.25,8092.0,116.7627,116.7823,116.5279,116.6942,8092.0
2024-08-01 14:50:00,119.23,119.38,119.16,119.29,14387.0,116.6747,116.8214,116.6062,116.7334,14387.0
2024-08-01 15:00:00,119.28,119.3,119.05,119.29,11784.0,116.7236,116.7432,116.4985,116.7334,11784.0
2024-08-01 15:10:00,119.3,119.31,118.86,118.92,17992.0,116.7432,116.7529,116.3126,116.3713,17992.0
2024-08-01 15:20:00,118.96,119.13,118.88,119.02,30444.0,116.4104,116.5768,116.3322,116.4692,30444.0
2024-08-01 15:30:00,119.05,119.85,119.0,119.85,68057.0,116.4985,117.2814,116.4496,117.2814,68057.0
2024-08-01 15:40:00,119.81,119.86,119.46,119.61,46216.0,117.2422,117.2912,116.8997,117.0465,46216.0
2024-08-01 15:50:00,119.58,120.19,119.58,120.15,192645.0,117.0172,117.6141,117.0172,117.5749,192645.0
2024-08-02 09:30:00,119.36,119.4,117.44,118.54,143392.0,116.8019,116.841,114.923,115.9995,143392.0
2024-08-02 09:40:00,118.83,119.37,118.0,119.28,127034.0,116.2832,116.8117,115.471,116.7236,127034.0
2024-08-02 09:50:00,119.48,120.25,119.0,119.46,46839.0,116.9193,117.6728,116.4496,116.8997,46839.0
2024-08-02 10:00:00,119.41,120.46,119.33,120.34,68444.0,116.8508,117.8783,116.7725,117.7609,68444.0
2024-08-02 10:10:00,120.34,120.71,119.65,120.1,31097.0,117.7609,118.1229,117.0857,117.526,31097.0
2024-08-02 10:20:00,120.05,120.29,119.73,119.83,20597.0,117.4771,117.7119,117.1639,117.2618,20597.0
2024-08-02 10:30:00,119.81,120.28,119.73,120.22,18837.0,117.2422,117.7022,117.1639,117.6434,18837.0
2024-08-02 10:40:00,120.27,120.31,119.79,119.97,28008.0,117.6924,117.7315,117.2227,117.3988,28008.0
2024-08-02 10:50:00,119.97,120.05,119.31,119.65,16500.0,117.3988,117.4771,116.7529,117.0857,16500.0
2024-08-02 11:00:00,119.65,119.65,119.32,119.48,12988.0,117.0857,117.0857,116.7627,116.9193,12988.0
2024-08-02 11:10:00,119.46,119.94,119.46,119.82,11182.0,116.8997,117.3694,116.8997,117.252,11182.0
2024-08-02 11:20:00,119.71,120.0,119.67,119.96,21193.0,117.1444,117.4282,117.1052,117.389,21193.0
2024-08-02 11:30:00,120.04,120.84,119.97,120.44,41291.0,117.4673,118.2502,117.3988,117.8587,41291.0
2024-08-02 11:40:00,120.43,121.05,120.19,120.93,82416.0,117.8489,118.4557,117.6141,118.3382,82416.0
2024-08-02 11:50:00,120.94,121.31,120.92,120.98,31950.0,118.348,118.7101,118.3284,118.3872,31950.0
2024-08-02 12:00:00,121.04,121.38,120.99,121.38,12224.0,118.4459,118.7786,118.3969,118.7786,12224.0
2024-08-02 12:10:00,121.33,121.77,121.22,121.62,15521.0,118.7297,119.1602,118.622,119.0134,15521.0
2024-08-02 12:20:00,121.65,121.77,121.39,121.67,31488.0,119.0428,119.1602,118.7884,119.0624,31488.0
2024-08-02 12:30:00,121.72,122.26,121.72,122.26,16787.0,119.1113,119.6397,119.1113,119.6397,16787.0
2024-08-02 12:40:00,122.26,122.6,122.26,122.56,22875.0,119.6397,119.9724,119.6397,119.9333,22875.0
2024-08-02 12:50:00,122.56,122.79,122.36,122.61,57919.0,119.9333,120.1584,119.7376,119.9822,57919.0
2024-08-02 13:00:00,122.59,122.61,121.91,122.36,64058.0,119.9627,119.9822,119.2972,119.7376,64058.0
2024-08-02 13:10:00,122.41,123.23,122.38,123.01,32915.0,119.7865,120.5889,119.7572,120.3736,32915.0
2024-08-02 13:20:00,123.0,123.02,122.56,122.79,41659.0,120.3639,120.3834,119.9333,120.1584,41659.0
2024-08-02 13:30:00,122.79,123.14,122.73,123.12,42600.0,120.1584,120.5009,120.0997,120.4813,42600.0
2024-08-02 13:40:00,123.13,123.25,122.77,123.06,45866.0,120.4911,120.6085,120.1388,120.4226,45866.0
2024-08-02 13:50:00,123.09,123.4,122.75,122.86,43921.0,120.4519,120.7553,120.1192,120.2269,43921.0
2024-08-02 14:00:00,122.79,122.96,122.59,122.93,26297.0,120.1584,120.3247,119.9627,120.2954,26297.0
2024-08-02 14:10:00,122.97,123.53,122.8,123.34,39713.0,120.3345,120.8825,120.1682,120.6966,39713.0
2024-08-02 14:20:00,123.25,123.3,123.01,123.23,35490.0,120.6085,120.6574,120.3736,120.5889,35490.0
2024-08-02 14:30:00,123.23,123.27,122.75,122.86,26497.0,120.5889,120.6281,120.1192,120.2269,26497.0
2024-08-02 14:40:00,122.79,122.92,122.17,122.18,26224.0,120.1584,120.2856,119.5517,119.5614,26224.0
2024-08-02 14:50:00,122.14,122.53,122.14,122.41,25148.0,119.5223,119.9039,119.5223,119.7865,25148.0
2024-08-02 15:00:00,122.46,122.73,122.46,122.5,25106.0,119.8354,120.0997,119.8354,119.8746,25106.0
2024-08-02 15:10:00,122.5,122.94,122.41,122.83,34190.0,119.8746,120.3051,119.7865,120.1975,34190.0
2024-08-02 15:20:00,122.83,122.91,122.51,122.54,47017.0,120.1975,120.2758,119.8844,119.9137,47017.0
2024-08-02 15:30:00,122.54,122.71,121.92,121.93,49073.0,119.9137,120.0801,119.307,119.3168,49073.0
2024-08-02 15:40:00,121.94,122.26,121.8,122.0,64033.0,119.3266,119.6397,119.1896,119.3853,64033.0
2024-08-02 15:50:00,121.98,122.08,121.39,121.61,289717.0,119.3657,119.4636,118.7884,119.0037,289717.0
2024-08-05 09:30:00,120.43,120.65,119.45,120.64,55536.0,117.8489,118.0642,116.8899,118.0544,55536.0
2024-08-05 09:40:00,120.68,122.77,120.43,122.66,100732.0,118.0936,120.1388,117.8489,120.0312,100732.0
2024-08-05 09:50:00,122.5,123.75,122.46,122.69,143056.0,119.8746,121.0978,119.8354,120.0605,143056.0
2024-08-05 10:00:00,122.62,123.45,121.13,121.65,126029.0,119.992,120.8042,118.5339,119.0428,126029.0
2024-08-05 10:10:00,121.65,121.76,121.11,121.56,52830.0,119.0428,119.1504,118.5144,118.9547,52830.0
2024-08-05 10:20:00,121.47,121.65,120.86,121.13,83031.0,118.8667,119.0428,118.2697,118.5339,83031.0
2024-08-05 10:30:00,121.3,121.69,120.73,120.75,83927.0,118.7003,119.0819,118.1425,118.1621,83927.0
2024-08-05 10:40:00,120.75,121.47,120.51,121.41,21430.0,118.1621,118.8667,117.9272,118.8079,21430.0
2024-08-05 10:50:00,121.41,122.57,121.41,121.95,40269.0,118.8079,119.9431,118.8079,119.3364,40269.0
2024-08-05 11:00:00,121.95,122.56,121.77,122.31,49829.0,119.3364,119.9333,119.1602,119.6887,49829.0
2024-08-05 11:10:00,122.19,122.47,121.92,122.0,10666.0,119.5712,119.8452,119.307,119.3853,10666.0
2024-08-05 11:20:00,121.92,122.13,121.73,121.98,14455.0,119.307,119.5125,119.1211,119.3657,14455.0
2024-08-05 11:30:00,121.8,122.78,121.67,122.74,20023.0,119.1896,120.1486,119.0624,120.1094,20023.0
2024-08-05 11:40:00,122.66,122.75,122.41,122.41,9522.0,120.0312,120.1192,119.7865,119.7865,9522.0
2024-08-05 11:50:00,122.47,122.48,122.13,122.45,8108.0,119.8452,119.855,119.5125,119.8257,8108.0
2024-08-05 12:00:00,122.45,122.5,121.91,122.42,18438.0,119.8257,119.8746,119.2972,119.7963,18438.0
2024-08-05 12:10:00,122.54,123.0,122.31,122.89,25276.0,119.9137,120.3639,119.6887,120.2562,25276.0
2024-08-05 12:20:00,122.95,123.11,122.73,122.94,10554.0,120.3149,120.4715,120.0997,120.3051,10554.0
2024-08-05 12:30:00,122.83,123.06,122.69,122.81,15646.0,120.1975,120.4226,120.0605,120.1779,15646.0
2024-08-05 12:40:00,122.8,122.98,122.6,122.91,28088.0,120.1682,120.3443,119.9724,120.2758,28088.0
2024-08-05 12:50:00,122.95,123.16,122.76,123.11,30690.0,120.3149,120.5204,120.129,120.4715,30690.0
2024-08-05 13:00:00,123.11,123.17,122.63,122.71,75776.0,120.4715,120.5302,120.0018,120.0801,75776.0
2024-08-05 13:10:00,122.75,122.98,122.39,122.44,59010.0,120.1192,120.3443,119.7669,119.8159,59010.0
2024-08-05 13:20:00,122.39,122.78,122.34,122.62,23708.0,119.7669,120.1486,119.718,119.992,23708.0
2024-08-05 13:30:00,122.54,122.82,122.04,122.14,41282.0,119.9137,120.1877,119.4244,119.5223,41282.0
2024-08-05 13:40:00,122.04,122.24,121.97,122.15,31295.0,119.4244,119.6202,119.3559,119.5321,31295.0
2024-08-05 13:50:00,122.15,122.31,121.9,122.03,30165.0,119.5321,119.6887,119.2874,119.4147,30165.0
2024-08-05 14:00:00,122.01,122.09,121.72,121.78,29393.0,119.3951,119.4734,119.1113,119.17,29393.0
2024-08-05 14:10:00,121.78,122.15,121.78,122.02,17522.0,119.17,119.5321,119.17,119.4049,17522.0
2024-08-05 14:20:00,121.93,122.52,121.93,122.44,20100.0,119.3168,119.8942,119.3168,119.8159,20100.0
2024-08-05 14:30:00,122.44,122.44,122.05,122.39,19778.0,119.8159,119.8159,119.4342,119.7669,19778.0
2024-08-05 14:40:00,122.29,122.47,122.07,122.21,21878.0,119.6691,119.8452,119.4538,119.5908,21878.0
2024-08-05 14:50:00,122.19,122.38,121.96,122.05,20171.0,119.5712,119.7572,119.3462,119.4342,20171.0
2024-08-05 15:00:00,122.12,122.39,122.01,122.01,14817.0,119.5027,119.7669,119.3951,119.3951,14817.0
2024-08-05 15:10:00,121.98,122.07,121.73,122.01,44831.0,119.3657,119.4538,119.1211,119.3951,44831.0
2024-08-05 15:20:00,122.05,122.33,121.92,122.23,29705.0,119.4342,119.7082,119.307,119.6104,29705.0
2024-08-05 15:30:00,122.28,122.28,121.88,122.09,35909.0,119.6593,119.6593,119.2679,119.4734,35909.0
2024-08-05 15:40:00,122.07,122.15,121.9,122.09,56559.0,119.4538,119.5321,119.2874,119.4734,56559.0
2024-08-05 15:50:00,122.15,122.95,121.88,122.89,268193.0,119.5321,120.3149,119.2679,120.2562,268193.0
2024-08-06 09:30:00,123.21,123.39,121.55,123.18,30143.0,120.5694,120.7455,118.9449,120.54,30143.0
2024-08-06 09:40:00,123.29,123.68,122.86,123.13,11987.0,120.6476,121.0293,120.2269,120.4911,11987.0
2024-08-06 09:50:00,123.15,124.68,123.12,124.4,26445.0,120.5106,122.0079,120.4813,121.7339,26445.0
2024-08-06 10:00:00,124.4,124.4,123.57,124.19,45740.0,121.7339,121.7339,120.9216,121.5284,45740.0
2024-08-06 10:10:00,124.16,124.57,124.03,124.48,25578.0,121.499,121.9002,121.3718,121.8121,25578.0
2024-08-06 10:20:00,124.59,124.78,124.32,124.78,29788.0,121.9198,122.1057,121.6556,122.1057,29788.0
2024-08-06 10:30:00,124.81,124.89,124.49,124.53,64918.0,122.1351,122.2134,121.8219,121.8611,64918.0
2024-08-06 10:40:00,124.53,124.99,124.49,124.99,30737.0,121.8611,122.3112,121.8219,122.3112,30737.0
2024-08-06 10:50:00,124.76,124.83,124.31,124.54,18225.0,122.0861,122.1546,121.6458,121.8709,18225.0
2024-08-06 11:00:00,124.54,124.72,124.36,124.43,10645.0,121.8709,122.047,121.6947,121.7632,10645.0
2024-08-06 11:10:00,124.43,124.43,124.01,124.02,5466.0,121.7632,121.7632,121.3522,121.362,5466.0
2024-08-06 11:20:00,124.05,124.16,123.82,123.84,41527.0,121.3914,121.499,121.1663,121.1859,41527.0
2024-08-06 11:30:00,123.79,124.19,123.79,123.99,33165.0,121.1369,121.5284,121.1369,121.3326,33165.0
2024-08-06 11:40:00,123.91,124.06,123.76,123.98,32229.0,121.2544,121.4011,121.1076,121.3229,32229.0
2024-08-06 11:50:00,124.07,124.31,124.04,124.18,20716.0,121.4109,121.6458,121.3816,121.5186,20716.0
2024-08-06 12:00:00,124.18,124.59,124.04,124.59,43869.0,121.5186,121.9198,121.3816,121.9198,43869.0
2024-08-06 12:10:00,124.59,124.63,124.21,124.21,7197.0,121.9198,121.9589,121.5479,121.5479,7197.0
2024-08-06 12:20:00,124.21,124.29,123.91,124.0,24490.0,121.5479,121.6262,121.2544,121.3424,24490.0
2024-08-06 12:30:00,124.0,124.02,123.57,123.74,11076.0,121.3424,121.362,120.9216,121.088,11076.0
2024-08-06 12:40:00,123.61,123.8,123.44,123.47,1846.0,120.9608,121.1467,120.7944,120.8238,1846.0
2024-08-06 12:50:00,123.5,123.81,123.48,123.75,6129.0,120.8531,121.1565,120.8336,121.0978,6129.0
2024-08-06 13:00:00,123.79,124.11,123.79,124.04,9352.0,121.1369,121.4501,121.1369,121.3816,9352.0
2024-08-06 13:10:00,124.07,124.3,124.06,124.16,3791.0,121.4109,121.636,121.4011,121.499,3791.0
2024-08-06 13:20:00,124.16,124.33,123.96,124.3,12304.0,121.499,121.6654,121.3033,121.636,12304.0
2024-08-06 13:30:00,124.4,124.4,124.06,124.06,8129.0,121.7339,121.7339,121.4011,121.4011,8129.0
2024-08-06 13:40:00,124.07,124.24,124.0,124.1,27742.0,121.4109,121.5773,121.3424,121.4403,27742.0
2024-08-06 13:50:00,124.17,124.45,124.17,124.3,8324.0,121.5088,121.7828,121.5088,121.636,8324.0
2024-08-06 14:00:00,124.28,124.32,124.02,124.07,15620.0,121.6164,121.6556,121.362,121.4109,15620.0
2024-08-06 14:10:00,124.09,124.13,123.9,124.08,49613.0,121.4305,121.4696,121.2446,121.4207,49613.0
2024-08-06 14:20:00,124.14,124.33,124.13,124.23,7059.0,121.4794,121.6654,121.4696,121.5675,7059.0
2024-08-06 14:30:00,124.23,124.94,124.2,124.94,18048.0,121.5675,122.2623,121.5381,122.2623,18048.0
2024-08-06 14:40:00,124.89,125.03,124.51,124.56,35470.0,122.2134,122.3504,121.8415,121.8904,35470.0
2024-08-06 14:50:00,124.56,124.75,124.47,124.54,14737.0,121.8904,122.0764,121.8024,121.8709,14737.0
2024-08-06 15:00:00,124.54,124.66,124.31,124.61,42124.0,121.8709,121.9883,121.6458,121.9394,42124.0
2024-08-06 15:10:00,124.67,124.67,124.31,124.42,51854.0,121.9981,121.9981,121.6458,121.7534,51854.0
2024-08-06 15:20:00,124.56,124.86,124.5,124.68,19544.0,121.8904,122.184,121.8317,122.0079,19544.0
2024-08-06 15:30:00,124.7,124.8,124.53,124.57,22011.0,122.0274,122.1253,121.8611,121.9002,22011.0
2024-08-06 15:40:00,124.54,124.61,124.03,124.12,43361.0,121.8709,121.9394,121.3718,121.4599,43361.0
2024-08-06 15:50:00,124.12,124.33,123.19,123.24,350417.0,121.4599,121.6654,120.5498,120.5987,350417.0
2024-08-07 09:30:00,124.4,124.74,123.63,123.72,33235.0,121.7339,122.0666,120.9804,121.0684,33235.0
2024-08-07 09:40:00,123.72,123.73,122.66,122.83,54384.0,121.0684,121.0782,120.0312,120.1975,54384.0
2024-08-07 09:50:00,122.83,123.24,121.62,121.71,106535.0,120.1975,120.5987,119.0134,119.1015,106535.0
2024-08-07 10:00:00,121.77,121.77,120.67,121.4,68632.0,119.1602,119.1602,118.0838,118.7982,68632.0
2024-08-07 10:10:00,121.4,121.72,120.75,120.91,43057.0,118.7982,119.1113,118.1621,118.3187,43057.0
2024-08-07 10:20:00,120.94,121.56,120.61,120.7,32856.0,118.348,118.9547,118.0251,118.1132,32856.0
2024-08-07 10:30:00,120.7,120.82,120.29,120.29,19624.0,118.1132,118.2306,117.7119,117.7119,19624.0
2024-08-07 10:40:00,120.39,120.83,120.36,120.75,27927.0,117.8098,118.2404,117.7804,118.1621,27927.0
2024-08-07 10:50:00,120.81,121.32,120.56,120.76,27168.0,118.2208,118.7199,117.9762,118.1719,27168.0
2024-08-07 11:00:00,120.74,121.27,120.64,121.21,17947.0,118.1523,118.6709,118.0544,118.6122,17947.0
2024-08-07 11:10:00,121.23,121.25,120.68,120.76,14833.0,118.6318,118.6514,118.0936,118.1719,14833.0
2024-08-07 11:20:00,120.76,121.14,120.66,121.11,6135.0,118.1719,118.5437,118.074,118.5144,6135.0
2024-08-07 11:30:00,121.15,121.43,121.12,121.43,12757.0,118.5535,118.8275,118.5242,118.8275,12757.0
2024-08-07 11:40:00,121.37,121.51,120.84,120.85,8121.0,118.7688,118.9058,118.2502,118.2599,8121.0
2024-08-07 11:50:00,120.99,121.43,120.89,121.43,11610.0,118.3969,118.8275,118.2991,118.8275,11610.0
2024-08-07 12:00:00,121.38,121.38,121.07,121.12,8083.0,118.7786,118.7786,118.4752,118.5242,8083.0
2024-08-07 12:10:00,121.06,121.38,120.97,121.27,7772.0,118.4654,118.7786,118.3774,118.6709,7772.0
2024-08-07 12:20:00,121.3,121.5,121.14,121.14,22254.0,118.7003,118.896,118.5437,118.5437,22254.0
2024-08-07 12:30:00,121.2,121.32,121.08,121.2,12607.0,118.6024,118.7199,118.485,118.6024,12607.0
2024-08-07 12:40:00,121.17,121.24,120.65,120.71,8254.0,118.5731,118.6416,118.0642,118.1229,8254.0
2024-08-07 12:50:00,120.71,120.86,120.68,120.8,4733.0,118.1229,118.2697,118.0936,118.211,4733.0
2024-08-07 13:00:00,120.85,120.92,120.38,120.38,6625.0,118.2599,118.3284,117.8,117.8,6625.0
2024-08-07 13:10:00,120.36,120.47,120.2,120.25,19403.0,117.7804,117.8881,117.6239,117.6728,19403.0
2024-08-07 13:20:00,120.22,120.64,120.19,120.5,15889.0,117.6434,118.0544,117.6141,117.9174,15889.0
2024-08-07 13:30:00,120.45,121.22,120.45,121.01,39135.0,117.8685,118.622,117.8685,118.4165,39135.0
2024-08-07 13:40:00,121.01,121.01,120.33,120.43,51727.0,118.4165,118.4165,117.7511,117.8489,51727.0
2024-08-07 13:50:00,120.46,120.51,120.09,120.15,39860.0,117.8783,117.9272,117.5162,117.5749,39860.0
2024-08-07 14:00:00,120.15,120.2,119.75,119.75,29422.0,117.5749,117.6239,117.1835,117.1835,29422.0
2024-08-07 14:10:00,119.76,119.8,119.51,119.66,35086.0,117.1933,117.2324,116.9487,117.0954,35086.0
2024-08-07 14:20:00,119.67,119.71,119.27,119.45,43684.0,117.1052,117.1444,116.7138,116.8899,43684.0
2024-08-07 14:30:00,119.45,119.52,119.19,119.2,18789.0,116.8899,116.9584,116.6355,116.6453,18789.0
2024-08-07 14:40:00,119.24,119.5,119.12,119.19,33605.0,116.6844,116.9389,116.567,116.6355,33605.0
2024-08-07 14:50:00,119.19,119.34,119.04,119.12,17430.0,116.6355,116.7823,116.4887,116.567,17430.0
2024-08-07 15:00:00,119.18,119.39,119.06,119.25,15205.0,116.6257,116.8312,116.5083,116.6942,15205.0
2024-08-07 15:10:00,119.21,119.56,119.21,119.46,18825.0,116.6551,116.9976,116.6551,116.8997,18825.0
2024-08-07 15:20:00,119.48,119.53,119.32,119.39,18066.0,116.9193,116.9682,116.7627,116.8312,18066.0
2024-08-07 15:30:00,119.38,119.6,119.26,119.56,19028.0,116.8214,117.0367,116.704,116.9976,19028.0
2024-08-07 15:40:00,119.55,119.58,119.08,119.43,47601.0,116.9878,117.0172,116.5279,116.8704,47601.0
2024-08-07 15:50:00,119.41,119.53,118.33,118.54,232937.0,116.8508,116.9682,115.794,115.9995,232937.0
2024-08-08 09:30:00,118.85,119.35,118.51,119.29,18767.0,116.3028,116.7921,115.9701,116.7334,18767.0
2024-08-08 09:40:00,119.27,119.38,118.74,118.91,53481.0,116.7138,116.8214,116.1952,116.3615,53481.0
2024-08-08 09:50:00,118.91,119.07,118.64,118.83,52802.0,116.3615,116.5181,116.0973,116.2832,52802.0
2024-08-08 10:00:00,118.76,119.3,118.6,118.68,35044.0,116.2147,116.7432,116.0582,116.1365,35044.0
2024-08-08 10:10:00,118.73,118.79,118.12,118.21,48585.0,116.1854,116.2441,115.5885,115.6765,48585.0
2024-08-08 10:20:00,118.18,118.46,117.76,118.38,45324.0,115.6472,115.9212,115.2362,115.8429,45324.0
2024-08-08 10:30:00,118.3,118.33,117.99,118.02,19822.0,115.7646,115.794,115.4612,115.4906,19822.0
2024-08-08 10:40:00,117.95,118.02,117.64,117.96,33505.0,115.4221,115.4906,115.1187,115.4319,33505.0
2024-08-08 10:50:00,117.85,117.92,117.37,117.39,42169.0,115.3242,115.3927,114.8545,114.8741,42169.0
2024-08-08 11:00:00,117.34,117.6,117.33,117.53,43042.0,114.8252,115.0796,114.8154,115.0111,43042.0
2024-08-08 11:10:00,117.5,117.71,117.35,117.39,68931.0,114.9817,115.1872,114.835,114.8741,68931.0
2024-08-08 11:20:00,117.39,117.7,117.33,117.58,27045.0,114.8741,115.1775,114.8154,115.06,27045.0
2024-08-08 11:30:00,117.55,117.75,117.4,117.48,31121.0,115.0307,115.2264,114.8839,114.9622,31121.0
2024-08-08 11:40:00,117.53,117.53,117.23,117.39,24072.0,115.0111,115.0111,114.7175,114.8741,24072.0
2024-08-08 11:50:00,117.39,117.84,117.39,117.53,29223.0,114.8741,115.3145,114.8741,115.0111,29223.0
2024-08-08 12:00:00,117.58,117.99,117.45,117.59,15647.0,115.06,115.4612,114.9328,115.0698,15647.0
2024-08-08 12:10:00,117.42,117.59,117.07,117.2,27589.0,114.9035,115.0698,114.561,114.6882,27589.0
2024-08-08 12:20:00,117.18,117.26,116.85,116.87,17239.0,114.6686,114.7469,114.3457,114.3652,17239.0
2024-08-08 12:30:00,116.88,116.88,116.44,116.46,25897.0,114.375,114.375,113.9445,113.964,25897.0
2024-08-08 12:40:00,116.44,117.07,116.42,117.03,55298.0,113.9445,114.561,113.9249,114.5218,55298.0
2024-08-08 12:50:00,117.06,117.07,116.7,116.7,11507.0,114.5512,114.561,114.1989,114.1989,11507.0
2024-08-08 13:00:00,116.68,116.87,116.58,116.84,41045.0,114.1793,114.3652,114.0815,114.3359,41045.0
2024-08-08 13:10:00,116.86,116.88,116.73,116.84,9396.0,114.3555,114.375,114.2282,114.3359,9396.0
2024-08-08 13:20:00,116.82,117.04,116.78,117.04,25076.0,114.3163,114.5316,114.2772,114.5316,25076.0
2024-08-08 13:30:00,117.05,117.1,116.75,116.76,20715.0,114.5414,114.5903,114.2478,114.2576,20715.0
2024-08-08 13:40:00,116.76,116.96,116.76,116.84,36409.0,114.2576,114.4533,114.2576,114.3359,36409.0
2024-08-08 13:50:00,116.86,116.97,116.73,116.86,21644.0,114.3555,114.4631,114.2282,114.3555,21644.0
2024-08-08 14:00:00,116.81,117.25,116.7,117.14,92206.0,114.3065,114.7371,114.1989,114.6295,92206.0
2024-08-08 14:10:00,117.15,117.52,117.11,117.52,25121.0,114.6392,115.0013,114.6001,115.0013,25121.0
2024-08-08 14:20:00,117.53,117.71,117.36,117.48,23397.0,115.0111,115.1872,114.8447,114.9622,23397.0
2024-08-08 14:30:00,117.42,117.68,117.42,117.63,35334.0,114.9035,115.1579,114.9035,115.109,35334.0
2024-08-08 14:40:00,117.65,117.73,117.44,117.48,28345.0,115.1285,115.2068,114.923,114.9622,28345.0
2024-08-08 14:50:00,117.48,117.68,117.45,117.5,27677.0,114.9622,115.1579,114.9328,114.9817,27677.0
2024-08-08 15:00:00,117.45,117.85,117.4,117.76,12407.0,114.9328,115.3242,114.8839,115.2362,12407.0
2024-08-08 15:10:00,117.73,117.82,117.61,117.62,15043.0,115.2068,115.2949,115.0894,115.0992,15043.0
2024-08-08 15:20:00,117.68,118.0,117.65,117.93,18708.0,115.1579,115.471,115.1285,115.4025,18708.0
2024-08-08 15:30:00,117.93,117.93,117.58,117.59,33444.0,115.4025,115.4025,115.06,115.0698,33444.0
2024-08-08 15:40:00,117.59,118.11,117.51,117.82,122161.0,115.0698,115.5787,114.9915,115.2949,122161.0
2024-08-08 15:50:00,117.85,118.24,117.82,118.21,198101.0,115.3242,115.7059,115.2949,115.6765,198101.0
2024-08-09 09:30:00,117.88,117.99,117.44,117.49,31686.0,115.3536,115.4612,114.923,114.972,31686.0
2024-08-09 09:40:00,117.34,117.38,117.0,117.26,22001.0,114.8252,114.8643,114.4925,114.7469,22001.0
2024-08-09 09:50:00,117.2,118.08,117.2,118.0,37630.0,114.6882,115.5493,114.6882,115.471,37630.0
2024-08-09 10:00:00,118.1,118.74,118.04,118.14,74527.0,115.5689,116.1952,115.5102,115.608,74527.0
2024-08-09 10:10:00,118.17,118.22,117.19,117.32,9517.0,115.6374,115.6863,114.6784,114.8056,9517.0
2024-08-09 10:20:00,117.33,117.82,117.27,117.59,15901.0,114.8154,115.2949,114.7567,115.0698,15901.0
2024-08-09 10:30:00,117.61,117.64,117.3,117.55,9211.0,115.0894,115.1187,114.786,115.0307,9211.0
2024-08-09 10:40:00,117.62,117.65,117.31,117.61,13079.0,115.0992,115.1285,114.7958,115.0894,13079.0
2024-08-09 10:50:00,117.63,117.77,117.33,117.77,14697.0,115.109,115.246,114.8154,115.246,14697.0
2024-08-09 11:00:00,117.79,118.36,117.75,118.36,16082.0,115.2655,115.8233,115.2264,115.8233,16082.0
2024-08-09 11:10:00,118.36,118.57,118.27,118.57,9163.0,115.8233,116.0288,115.7352,116.0288,9163.0
2024-08-09 11:20:00,118.5,118.55,118.11,118.12,11610.0,115.9603,116.0092,115.5787,115.5885,11610.0
2024-08-09 11:30:00,118.21,118.21,117.42,117.42,9096.0,115.6765,115.6765,114.9035,114.9035,9096.0
2024-08-09 11:40:00,117.45,117.6,117.26,117.55,11189.0,114.9328,115.0796,114.7469,115.0307,11189.0
2024-08-09 11:50:00,117.55,117.72,117.54,117.55,11637.0,115.0307,115.197,115.0209,115.0307,11637.0
2024-08-09 12:00:00,117.6,117.66,117.33,117.33,9908.0,115.0796,115.1383,114.8154,114.8154,9908.0
2024-08-09 12:10:00,117.29,117.4,117.22,117.28,17070.0,114.7762,114.8839,114.7077,114.7665,17070.0
2024-08-09 12:20:00,117.24,117.34,117.21,117.31,5636.0,114.7273,114.8252,114.698,114.7958,5636.0
2024-08-09 12:30:00,117.27,117.41,117.23,117.28,8713.0,114.7567,114.8937,114.7175,114.7665,8713.0
2024-08-09 12:40:00,117.25,117.38,117.19,117.32,19370.0,114.7371,114.8643,114.6784,114.8056,19370.0
2024-08-09 12:50:00,117.27,117.27,116.81,116.94,14292.0,114.7567,114.7567,114.3065,114.4337,14292.0
2024-08-09 13:00:00,116.88,117.08,116.87,116.99,9225.0,114.375,114.5707,114.3652,114.4827,9225.0
2024-08-09 13:10:00,117.02,117.18,116.98,117.14,5757.0,114.512,114.6686,114.4729,114.6295,5757.0
2024-08-09 13:20:00,117.17,117.34,117.11,117.18,11018.0,114.6588,114.8252,114.6001,114.6686,11018.0
2024-08-09 13:30:00,117.19,117.6,117.05,117.42,17415.0,114.6784,115.0796,114.5414,114.9035,17415.0
2024-08-09 13:40:00,117.41,117.41,117.16,117.2,9279.0,114.8937,114.8937,114.649,114.6882,9279.0
2024-08-09 13:50:00,117.24,117.27,116.81,116.81,10428.0,114.7273,114.7567,114.3065,114.3065,10428.0
2024-08-09 14:00:00,116.8,116.8,116.4,116.7,31587.0,114.2967,114.2967,113.9053,114.1989,31587.0
2024-08-09 14:10:00,116.74,116.74,116.52,116.7,15054.0,114.238,114.238,114.0227,114.1989,15054.0
2024-08-09 14:20:00,116.73,117.09,116.72,116.96,13665.0,114.2282,114.5805,114.2185,114.4533,13665.0
2024-08-09 14:30:00,116.92,116.99,116.77,116.96,9225.0,114.4142,114.4827,114.2674,114.4533,9225.0
2024-08-09 14:40:00,116.96,117.12,116.89,116.98,18043.0,114.4533,114.6099,114.3848,114.4729,18043.0
2024-08-09 14:50:00,117.01,117.18,116.91,117.16,16066.0,114.5022,114.6686,114.4044,114.649,16066.0
2024-08-09 15:00:00,117.14,117.2,116.91,116.98,20882.0,114.6295,114.6882,114.4044,114.4729,20882.0
2024-08-09 15:10:00,116.98,117.06,116.85,116.96,23837.0,114.4729,114.5512,114.3457,114.4533,23837.0
2024-08-09 15:20:00,116.92,116.95,116.84,116.89,17542.0,114.4142,114.4435,114.3359,114.3848,17542.0
2024-08-09 15:30:00,116.85,117.31,116.85,117.17,27465.0,114.3457,114.7958,114.3457,114.6588,27465.0
2024-08-09 15:40:00,117.19,117.26,116.93,117.01,40306.0,114.6784,114.7469,114.424,114.5022,40306.0
2024-08-09 15:50:00,116.99,117.11,116.81,116.82,119283.0,114.4827,114.6001,114.3065,114.3163,119283.0
2024-08-12 09:30:00,116.54,116.74,115.59,115.85,42483.0,114.0423,114.238,113.1127,113.3671,42483.0
2024-08-12 09:40:00,115.98,116.37,115.43,115.93,137349.0,113.4943,113.876,112.9561,113.4454,137349.0
2024-08-12 09:50:00,115.93,115.99,114.91,115.13,80030.0,113.4454,113.5041,112.4472,112.6625,80030.0
2024-08-12 10:00:00,115.21,117.04,115.07,116.73,73415.0,112.7408,114.5316,112.6038,114.2282,73415.0
2024-08-12 10:10:00,116.71,117.08,116.65,117.0,26456.0,114.2087,114.5707,114.15,114.4925,26456.0
2024-08-12 10:20:00,116.88,117.15,116.86,116.94,16771.0,114.375,114.6392,114.3555,114.4337,16771.0
2024-08-12 10:30:00,116.88,117.52,116.88,117.43,58272.0,114.375,115.0013,114.375,114.9132,58272.0
2024-08-12 10:40:00,117.44,117.91,117.43,117.84,21709.0,114.923,115.383,114.9132,115.3145,21709.0
2024-08-12 10:50:00,117.86,118.25,117.78,118.16,16193.0,115.334,115.7157,115.2557,115.6276,16193.0
2024-08-12 11:00:00,118.15,118.15,117.77,117.93,17705.0,115.6178,115.6178,115.246,115.4025,17705.0
2024-08-12 11:10:00,117.93,118.09,117.93,118.03,31016.0,115.4025,115.5591,115.4025,115.5004,31016.0
2024-08-12 11:20:00,118.03,118.25,117.92,118.09,47975.0,115.5004,115.7157,115.3927,115.5591,47975.0
2024-08-12 11:30:00,118.06,118.28,117.99,118.2,11065.0,115.5297,115.745,115.4612,115.6667,11065.0
2024-08-12 11:40:00,118.21,118.3,117.96,118.24,7766.0,115.6765,115.7646,115.4319,115.7059,7766.0
2024-08-12 11:50:00,118.27,118.7,118.26,118.7,8919.0,115.7352,116.156,115.7255,116.156,8919.0
2024-08-12 12:00:00,118.7,118.92,118.64,118.81,29020.0,116.156,116.3713,116.0973,116.2637,29020.0
2024-08-12 12:10:00,118.88,118.95,118.72,118.86,15942.0,116.3322,116.4007,116.1756,116.3126,15942.0
2024-08-12 12:20:00,118.87,118.88,118.36,118.47,13622.0,116.3224,116.3322,115.8233,115.931,13622.0
2024-08-12 12:30:00,118.45,118.55,118.0,118.08,18959.0,115.9114,116.0092,115.471,115.5493,18959.0
2024-08-12 12:40:00,118.08,118.48,118.03,118.29,13449.0,115.5493,115.9407,115.5004,115.7548,13449.0
2024-08-12 12:50:00,118.29,118.5,118.07,118.09,11032.0,115.7548,115.9603,115.5395,115.5591,11032.0
2024-08-12 13:00:00,118.03,118.15,117.94,118.03,26919.0,115.5004,115.6178,115.4123,115.5004,26919.0
2024-08-12 13:10:00,118.0,118.47,117.97,118.47,11457.0,115.471,115.931,115.4417,115.931,11457.0
2024-08-12 13:20:00,118.34,118.47,118.23,118.25,14258.0,115.8037,115.931,115.6961,115.7157,14258.0
2024-08-12 13:30:00,118.24,118.6,118.24,118.37,8467.0,115.7059,116.0582,115.7059,115.8331,8467.0
2024-08-12 13:40:00,118.43,118.49,118.21,118.28,14742.0,115.8918,115.9505,115.6765,115.745,14742.0
2024-08-12 13:50:00,118.23,118.28,118.0,118.02,12550.0,115.6961,115.745,115.471,115.4906,12550.0
2024-08-12 14:00:00,118.12,118.15,117.96,118.06,20264.0,115.5885,115.6178,115.4319,115.5297,20264.0
2024-08-12 14:10:00,118.22,118.24,117.95,118.01,14942.0,115.6863,115.7059,115.4221,115.4808,14942.0
2024-08-12 14:20:00,118.04,118.12,117.93,117.95,23285.0,115.5102,115.5885,115.4025,115.4221,23285.0
2024-08-12 14:30:00,117.95,118.17,117.94,118.06,20082.0,115.4221,115.6374,115.4123,115.5297,20082.0
2024-08-12 14:40:00,118.02,118.15,117.98,118.04,9290.0,115.4906,115.6178,115.4515,115.5102,9290.0
2024-08-12 14:50:00,118.09,118.14,117.96,118.0,11389.0,115.5591,115.608,115.4319,115.471,11389.0
2024-08-12 15:00:00,117.96,118.19,117.93,118.02,16227.0,115.4319,115.657,115.4025,115.4906,16227.0
2024-08-12 15:10:00,117.99,118.11,117.96,118.05,14793.0,115.4612,115.5787,115.4319,115.52,14793.0
2024-08-12 15:20:00,118.04,118.09,117.91,117.99,20283.0,115.5102,115.5591,115.383,115.4612,20283.0
2024-08-12 15:30:00,117.95,117.99,117.67,117.7,81018.0,115.4221,115.4612,115.1481,115.1775,81018.0
2024-08-12 15:40:00,117.69,117.97,117.69,117.97,52093.0,115.1677,115.4417,115.1677,115.4417,52093.0
2024-08-12 15:50:00,117.97,118.09,117.5,117.62,170518.0,115.4417,115.5591,114.9817,115.0992,170518.0
2024-08-13 09:30:00,115.72,117.45,114.63,115.75,117130.0,113.2399,114.9328,112.1732,113.2692,117130.0
2024-08-13 09:40:00,115.56,116.28,115.29,115.29,40679.0,113.0833,113.7879,112.8191,112.8191,40679.0
2024-08-13 09:50:00,115.3,115.96,115.28,115.49,36747.0,112.8289,113.4747,112.8093,113.0148,36747.0
2024-08-13 10:00:00,115.59,115.65,115.21,115.59,32827.0,113.1127,113.1714,112.7408,113.1127,32827.0
2024-08-13 10:10:00,115.42,115.64,115.03,115.14,40119.0,112.9463,113.1616,112.5647,112.6723,40119.0
2024-08-13 10:20:00,115.2,115.2,114.21,114.26,32373.0,112.731,112.731,111.7623,111.8112,32373.0
2024-08-13 10:30:00,114.25,114.81,114.17,114.81,28570.0,111.8014,112.3494,111.7231,112.3494,28570.0
2024-08-13 10:40:00,114.74,115.17,114.65,115.0,33544.0,112.2809,112.7017,112.1928,112.5353,33544.0
2024-08-13 10:50:00,114.95,115.24,114.8,115.2,30040.0,112.4864,112.7702,112.3396,112.731,30040.0
2024-08-13 11:00:00,115.19,115.19,114.85,114.85,21995.0,112.7212,112.7212,112.3885,112.3885,21995.0
2024-08-13 11:10:00,114.87,115.03,114.72,114.78,26747.0,112.4081,112.5647,112.2613,112.32,26747.0
2024-08-13 11:20:00,114.78,115.22,114.78,114.87,54695.0,112.32,112.7506,112.32,112.4081,54695.0
2024-08-13 11:30:00,114.95,115.28,114.94,115.12,19816.0,112.4864,112.8093,112.4766,112.6527,19816.0
2024-08-13 11:40:00,115.15,115.15,114.86,114.95,25159.0,112.6821,112.6821,112.3983,112.4864,25159.0
2024-08-13 11:50:00,114.95,115.2,114.94,115.09,30945.0,112.4864,112.731,112.4766,112.6234,30945.0
2024-08-13 12:00:00,115.06,115.33,115.06,115.17,34055.0,112.594,112.8582,112.594,112.7017,34055.0
2024-08-13 12:10:00,115.24,115.5,115.14,115.41,52174.0,112.7702,113.0246,112.6723,112.9365,52174.0
2024-08-13 12:20:00,115.41,115.82,115.37,115.77,29631.0,112.9365,113.3377,112.8974,113.2888,29631.0
2024-08-13 12:30:00,115.76,115.94,115.64,115.89,18953.0,113.279,113.4552,113.1616,113.4062,18953.0
2024-08-13 12:40:00,115.93,116.5,115.93,116.5,30088.0,113.4454,114.0032,113.4454,114.0032,30088.0
2024-08-13 12:50:00,116.55,116.68,116.38,116.43,22672.0,114.0521,114.1793,113.8857,113.9347,22672.0
2024-08-13 13:00:00,116.43,116.43,116.31,116.35,25197.0,113.9347,113.9347,113.8172,113.8564,25197.0
2024-08-13 13:10:00,116.37,116.56,116.25,116.4,36942.0,113.876,114.0619,113.7585,113.9053,36942.0
2024-08-13 13:20:00,116.44,116.55,116.41,116.48,14624.0,113.9445,114.0521,113.9151,113.9836,14624.0
2024-08-13 13:30:00,116.48,116.74,116.39,116.71,26297.0,113.9836,114.238,113.8955,114.2087,26297.0
2024-08-13 13:40:00,116.74,116.81,116.52,116.79,35812.0,114.238,114.3065,114.0227,114.287,35812.0
2024-08-13 13:50:00,116.78,116.97,116.77,116.93,37583.0,114.2772,114.4631,114.2674,114.424,37583.0
2024-08-13 14:00:00,116.93,117.0,116.74,116.87,68253.0,114.424,114.4925,114.238,114.3652,68253.0
2024-08-13 14:10:00,116.84,116.96,116.68,116.81,46745.0,114.3359,114.4533,114.1793,114.3065,46745.0
2024-08-13 14:20:00,116.81,116.96,116.62,116.77,89599.0,114.3065,114.4533,114.1206,114.2674,89599.0
2024-08-13 14:30:00,116.77,117.09,116.7,117.09,27455.0,114.2674,114.5805,114.1989,114.5805,27455.0
2024-08-13 14:40:00,117.07,117.62,117.06,117.62,47085.0,114.561,115.0992,114.5512,115.0992,47085.0
2024-08-13 14:50:00,117.59,117.71,117.33,117.71,76701.0,115.0698,115.1872,114.8154,115.1872,76701.0
2024-08-13 15:00:00,117.71,117.99,117.69,117.83,95779.0,115.1872,115.4612,115.1677,115.3047,95779.0
2024-08-13 15:10:00,117.88,117.96,117.37,117.4,90489.0,115.3536,115.4319,114.8545,114.8839,90489.0
2024-08-13 15:20:00,117.47,117.47,116.98,117.09,30892.0,114.9524,114.9524,114.4729,114.5805,30892.0
2024-08-13 15:30:00,117.07,117.1,116.57,116.59,31174.0,114.561,114.5903,114.0717,114.0912,31174.0
2024-08-13 15:40:00,116.57,116.82,116.48,116.78,44189.0,114.0717,114.3163,113.9836,114.2772,44189.0
2024-08-13 15:50:00,116.76,116.99,116.52,116.85,180034.0,114.2576,114.4827,114.0227,114.3457,180034.0
2024-08-14 09:30:00,116.56,117.39,116.56,116.94,36698.0,114.0619,114.8741,114.0619,114.4337,36698.0
2024-08-14 09:40:00,116.94,117.8,116.84,117.58,21885.0,114.4337,115.2753,114.3359,115.06,21885.0
2024-08-14 09:50:00,117.58,117.58,117.0,117.14,54101.0,115.06,115.06,114.4925,114.6295,54101.0
2024-08-14 10:00:00,117.16,117.16,116.03,116.45,82438.0,114.649,114.649,113.5432,113.9542,82438.0
2024-08-14 10:10:00,116.52,116.55,116.04,116.3,43952.0,114.0227,114.0521,113.553,113.8075,43952.0
2024-08-14 10:20:00,116.25,116.63,116.23,116.56,41574.0,113.7585,114.1304,113.739,114.0619,41574.0
2024-08-14 10:30:00,116.56,116.6,116.35,116.46,52576.0,114.0619,114.101,113.8564,113.964,52576.0
2024-08-14 10:40:00,116.46,116.54,116.23,116.34,56734.0,113.964,114.0423,113.739,113.8466,56734.0
2024-08-14 10:50:00,116.37,116.41,116.23,116.26,15875.0,113.876,113.9151,113.739,113.7683,15875.0
2024-08-14 11:00:00,116.47,116.47,116.25,116.37,16006.0,113.9738,113.9738,113.7585,113.876,16006.0
2024-08-14 11:10:00,116.33,116.42,116.27,116.34,11431.0,113.8368,113.9249,113.7781,113.8466,11431.0
2024-08-14 11:20:00,116.36,116.38,115.78,115.92,59648.0,113.8662,113.8857,113.2986,113.4356,59648.0
2024-08-14 11:30:00,115.86,115.92,115.63,115.73,26253.0,113.3769,113.4356,113.1518,113.2497,26253.0
2024-08-14 11:40:00,115.66,115.85,115.33,115.33,44817.0,113.1812,113.3671,112.8582,112.8582,44817.0
2024-08-14 11:50:00,115.31,115.72,115.3,115.62,43727.0,112.8387,113.2399,112.8289,113.142,43727.0
2024-08-14 12:00:00,115.67,115.82,115.53,115.59,13718.0,113.191,113.3377,113.054,113.1127,13718.0
2024-08-14 12:10:00,115.52,116.0,115.51,115.99,12106.0,113.0442,113.5139,113.0344,113.5041,12106.0
2024-08-14 12:20:00,115.99,116.03,115.81,115.97,14297.0,113.5041,113.5432,113.328,113.4845,14297.0
2024-08-14 12:30:00,115.97,116.06,115.87,116.03,15061.0,113.4845,113.5726,113.3867,113.5432,15061.0
2024-08-14 12:40:00,116.1,116.12,115.94,116.12,6859.0,113.6117,113.6313,113.4552,113.6313,6859.0
2024-08-14 12:50:00,116.07,116.25,115.93,116.13,11883.0,113.5824,113.7585,113.4454,113.6411,11883.0
2024-08-14 13:00:00,116.1,116.24,116.03,116.16,7079.0,113.6117,113.7487,113.5432,113.6705,7079.0
2024-08-14 13:10:00,116.16,116.23,116.06,116.21,12817.0,113.6705,113.739,113.5726,113.7194,12817.0
2024-08-14 13:20:00,116.15,116.21,116.03,116.13,9737.0,113.6607,113.7194,113.5432,113.6411,9737.0
2024-08-14 13:30:00,116.17,116.29,116.11,116.19,11307.0,113.6802,113.7977,113.6215,113.6998,11307.0
2024-08-14 13:40:00,116.19,116.22,116.11,116.16,5648.0,113.6998,113.7292,113.6215,113.6705,5648.0
2024-08-14 13:50:00,116.19,116.25,116.08,116.13,15007.0,113.6998,113.7585,113.5922,113.6411,15007.0
2024-08-14 14:00:00,116.09,116.13,115.98,116.08,18893.0,113.602,113.6411,113.4943,113.5922,18893.0
2024-08-14 14:10:00,116.04,116.14,116.01,116.02,12065.0,113.553,113.6509,113.5237,113.5335,12065.0
2024-08-14 14:20:00,116.05,116.51,116.04,116.51,28973.0,113.5628,114.013,113.553,114.013,28973.0
2024-08-14 14:30:00,116.5,117.13,116.49,116.99,36089.0,114.0032,114.6197,113.9934,114.4827,36089.0
2024-08-14 14:40:00,116.93,117.03,116.73,116.8,12250.0,114.424,114.5218,114.2282,114.2967,12250.0
2024-08-14 14:50:00,116.8,117.23,116.76,117.06,15743.0,114.2967,114.7175,114.2576,114.5512,15743.0
2024-08-14 15:00:00,117.1,117.11,116.94,117.02,9751.0,114.5903,114.6001,114.4337,114.512,9751.0
2024-08-14 15:10:00,117.06,117.13,116.68,116.7,71901.0,114.5512,114.6197,114.1793,114.1989,71901.0
2024-08-14 15:20:00,116.7,116.79,116.34,116.37,16770.0,114.1989,114.287,113.8466,113.876,16770.0
2024-08-14 15:30:00,116.41,116.41,116.12,116.34,37614.0,113.9151,113.9151,113.6313,113.8466,37614.0
2024-08-14 15:40:00,116.34,116.5,116.25,116.45,56498.0,113.8466,114.0032,113.7585,113.9542,56498.0
2024-08-14 15:50:00,116.48,116.74,116.42,116.51,187730.0,113.9836,114.238,113.9249,114.013,187730.0
2024-08-15 09:30:00,120.4,123.33,120.4,123.14,213046.0,117.8196,120.6868,117.8196,120.5009,213046.0
2024-08-15 09:40:00,123.15,123.59,120.85,121.14,124065.0,120.5106,120.9412,118.2599,118.5437,124065.0
2024-08-15 09:50:00,121.06,121.15,119.42,119.46,51843.0,118.4654,118.5535,116.8606,116.8997,51843.0
2024-08-15 10:00:00,119.46,120.51,119.05,120.25,146038.0,116.8997,117.9272,116.4985,117.6728,146038.0
2024-08-15 10:10:00,120.25,120.91,120.09,120.59,95192.0,117.6728,118.3187,117.5162,118.0055,95192.0
2024-08-15 10:20:00,120.56,120.96,120.02,120.71,29787.0,117.9762,118.3676,117.4477,118.1229,29787.0
2024-08-15 10:30:00,120.71,120.99,120.48,120.58,56229.0,118.1229,118.3969,117.8979,117.9957,56229.0
2024-08-15 10:40:00,120.46,120.73,120.21,120.73,66468.0,117.8783,118.1425,117.6337,118.1425,66468.0
2024-08-15 10:50:00,120.63,120.73,120.42,120.42,19294.0,118.0447,118.1425,117.8392,117.8392,19294.0
2024-08-15 11:00:00,120.5,120.58,120.27,120.51,42150.0,117.9174,117.9957,117.6924,117.9272,42150.0
2024-08-15 11:10:00,120.52,120.68,120.39,120.55,32071.0,117.937,118.0936,117.8098,117.9664,32071.0
2024-08-15 11:20:00,120.52,120.66,120.43,120.48,22427.0,117.937,118.074,117.8489,117.8979,22427.0
2024-08-15 11:30:00,120.48,121.03,120.41,120.93,48830.0,117.8979,118.4361,117.8294,118.3382,48830.0
2024-08-15 11:40:00,120.97,120.99,120.58,120.58,16464.0,118.3774,118.3969,117.9957,117.9957,16464.0
2024-08-15 11:50:00,120.6,121.12,120.59,121.0,45538.0,118.0153,118.5242,118.0055,118.4067,45538.0
2024-08-15 12:00:00,121.0,121.18,120.89,120.95,23060.0,118.4067,118.5829,118.2991,118.3578,23060.0
2024-08-15 12:10:00,120.93,121.14,120.9,120.96,10965.0,118.3382,118.5437,118.3089,118.3676,10965.0
2024-08-15 12:20:00,120.88,121.0,120.68,120.98,13687.0,118.2893,118.4067,118.0936,118.3872,13687.0
2024-08-15 12:30:00,120.93,120.98,120.66,120.67,8829.0,118.3382,118.3872,118.074,118.0838,8829.0
2024-08-15 12:40:00,120.62,120.85,120.47,120.73,17060.0,118.0349,118.2599,117.8881,118.1425,17060.0
2024-08-15 12:50:00,120.66,120.74,120.45,120.6,15719.0,118.074,118.1523,117.8685,118.0153,15719.0
2024-08-15 13:00:00,120.59,120.59,120.25,120.51,17464.0,118.0055,118.0055,117.6728,117.9272,17464.0
2024-08-15 13:10:00,120.47,120.58,120.32,120.46,13081.0,117.8881,117.9957,117.7413,117.8783,13081.0
2024-08-15 13:20:00,120.45,120.52,120.33,120.43,8514.0,117.8685,117.937,117.7511,117.8489,8514.0
2024-08-15 13:30:00,120.41,120.41,120.27,120.31,12491.0,117.8294,117.8294,117.6924,117.7315,12491.0
2024-08-15 13:40:00,120.31,120.49,120.27,120.42,19016.0,117.7315,117.9077,117.6924,117.8392,19016.0
2024-08-15 13:50:00,120.41,120.55,120.36,120.37,9372.0,117.8294,117.9664,117.7804,117.7902,9372.0
2024-08-15 14:00:00,120.36,120.53,120.27,120.44,16237.0,117.7804,117.9468,117.6924,117.8587,16237.0
2024-08-15 14:10:00,120.46,120.47,120.29,120.44,12139.0,117.8783,117.8881,117.7119,117.8587,12139.0
2024-08-15 14:20:00,120.45,120.66,120.4,120.66,21767.0,117.8685,118.074,117.8196,118.074,21767.0
2024-08-15 14:30:00,120.68,120.82,120.55,120.64,28439.0,118.0936,118.2306,117.9664,118.0544,28439.0
2024-08-15 14:40:00,120.67,120.95,120.66,120.8,56046.0,118.0838,118.3578,118.074,118.211,56046.0
2024-08-15 14:50:00,120.77,120.77,120.5,120.5,15765.0,118.1817,118.1817,117.9174,117.9174,15765.0
2024-08-15 15:00:00,120.47,120.75,120.39,120.56,57099.0,117.8881,118.1621,117.8098,117.9762,57099.0
2024-08-15 15:10:00,120.52,120.55,120.31,120.35,31044.0,117.937,117.9664,117.7315,117.7707,31044.0
2024-08-15 15:20:00,120.39,120.46,120.28,120.44,26299.0,117.8098,117.8783,117.7022,117.8587,26299.0
2024-08-15 15:30:00,120.42,120.64,120.29,120.57,33964.0,117.8392,118.0544,117.7119,117.9859,33964.0
2024-08-15 15:40:00,120.6,120.81,120.6,120.74,47256.0,118.0153,118.2208,118.0153,118.1523,47256.0
2024-08-15 15:50:00,120.74,120.8,120.25,120.59,180743.0,118.1523,118.211,117.6728,118.0055,180743.0
2024-08-16 09:30:00,120.18,121.24,119.91,120.86,62103.0,117.6043,118.6416,117.3401,118.2697,62103.0
2024-08-16 09:40:00,120.97,121.49,120.6,120.71,38915.0,118.3774,118.8862,118.0153,118.1229,38915.0
2024-08-16 09:50:00,120.77,121.69,120.63,121.5,55653.0,118.1817,119.0819,118.0447,118.896,55653.0
2024-08-16 10:00:00,121.53,122.09,121.52,121.86,18623.0,118.9254,119.4734,118.9156,119.2483,18623.0
2024-08-16 10:10:00,121.75,122.34,121.71,122.12,13247.0,119.1407,119.718,119.1015,119.5027,13247.0
2024-08-16 10:20:00,122.11,122.37,121.93,122.21,9039.0,119.4929,119.7474,119.3168,119.5908,9039.0
2024-08-16 10:30:00,122.07,122.62,122.06,122.48,29799.0,119.4538,119.992,119.444,119.855,29799.0
2024-08-16 10:40:00,122.49,122.64,121.86,121.87,39377.0,119.8648,120.0116,119.2483,119.2581,39377.0
2024-08-16 10:50:00,121.88,122.11,121.83,122.11,8015.0,119.2679,119.4929,119.2189,119.4929,8015.0
2024-08-16 11:00:00,122.03,122.5,121.92,122.42,19213.0,119.4147,119.8746,119.307,119.7963,19213.0
2024-08-16 11:10:00,122.36,122.53,122.13,122.2,21166.0,119.7376,119.9039,119.5125,119.581,21166.0
2024-08-16 11:20:00,122.22,122.29,121.92,122.07,30477.0,119.6006,119.6691,119.307,119.4538,30477.0
2024-08-16 11:30:00,122.02,122.08,121.76,121.93,8765.0,119.4049,119.4636,119.1504,119.3168,8765.0
2024-08-16 11:40:00,121.93,122.09,121.92,122.02,17464.0,119.3168,119.4734,119.307,119.4049,17464.0
2024-08-16 11:50:00,122.0,122.16,121.94,122.09,3962.0,119.3853,119.5419,119.3266,119.4734,3962.0
2024-08-16 12:00:00,122.09,122.16,121.99,122.09,22485.0,119.4734,119.5419,119.3755,119.4734,22485.0
2024-08-16 12:10:00,122.09,122.23,122.06,122.13,6468.0,119.4734,119.6104,119.444,119.5125,6468.0
2024-08-16 12:20:00,122.12,122.22,122.11,122.21,11460.0,119.5027,119.6006,119.4929,119.5908,11460.0
2024-08-16 12:30:00,122.23,122.45,122.19,122.43,4365.0,119.6104,119.8257,119.5712,119.8061,4365.0
2024-08-16 12:40:00,122.42,122.43,121.83,121.88,22378.0,119.7963,119.8061,119.2189,119.2679,22378.0
2024-08-16 12:50:00,122.08,122.18,121.64,122.16,16034.0,119.4636,119.5614,119.033,119.5419,16034.0
2024-08-16 13:00:00,122.16,122.25,122.07,122.14,19928.0,119.5419,119.6299,119.4538,119.5223,19928.0
2024-08-16 13:10:00,122.14,122.29,122.07,122.2,21240.0,119.5223,119.6691,119.4538,119.581,21240.0
2024-08-16 13:20:00,122.23,122.27,122.15,122.22,10038.0,119.6104,119.6495,119.5321,119.6006,10038.0
2024-08-16 13:30:00,122.22,122.37,122.16,122.29,8053.0,119.6006,119.7474,119.5419,119.6691,8053.0
2024-08-16 13:40:00,122.32,122.51,122.27,122.51,5529.0,119.6984,119.8844,119.6495,119.8844,5529.0
2024-08-16 13:50:00,122.51,122.8,122.43,122.8,22347.0,119.8844,120.1682,119.8061,120.1682,22347.0
2024-08-16 14:00:00,122.77,122.77,122.61,122.61,15213.0,120.1388,120.1388,119.9822,119.9822,15213.0
2024-08-16 14:10:00,122.6,122.7,122.49,122.68,3994.0,119.9724,120.0703,119.8648,120.0507,3994.0
2024-08-16 14:20:00,122.62,122.68,122.54,122.57,3382.0,119.992,120.0507,119.9137,119.9431,3382.0
2024-08-16 14:30:00,122.53,122.68,122.5,122.52,8831.0,119.9039,120.0507,119.8746,119.8942,8831.0
2024-08-16 14:40:00,122.52,122.58,122.36,122.36,4020.0,119.8942,119.9529,119.7376,119.7376,4020.0
2024-08-16 14:50:00,122.37,122.58,122.37,122.44,11813.0,119.7474,119.9529,119.7474,119.8159,11813.0
2024-08-16 15:00:00,122.45,122.57,122.44,122.46,7122.0,119.8257,119.9431,119.8159,119.8354,7122.0
2024-08-16 15:10:00,122.46,122.46,122.15,122.21,11088.0,119.8354,119.8354,119.5321,119.5908,11088.0
2024-08-16 15:20:00,122.21,122.45,122.14,122.33,12507.0,119.5908,119.8257,119.5223,119.7082,12507.0
2024-08-16 15:30:00,122.3,122.73,122.13,122.55,54984.0,119.6789,120.0997,119.5125,119.9235,54984.0
2024-08-16 15:40:00,122.57,123.0,122.54,122.96,66604.0,119.9431,120.3639,119.9137,120.3247,66604.0
2024-08-16 15:50:00,122.96,123.43,122.89,123.26,257742.0,120.3247,120.7846,120.2562,120.6183,257742.0
2024-08-19 09:30:00,123.1,123.8,122.61,123.44,47204.0,120.4617,121.1467,119.9822,120.7944,47204.0
2024-08-19 09:40:00,123.41,124.39,123.39,124.07,9794.0,120.7651,121.7241,120.7455,121.4109,9794.0
2024-08-19 09:50:00,123.94,124.77,123.8,124.43,17294.0,121.2837,122.0959,121.1467,121.7632,17294.0
2024-08-19 10:00:00,124.34,124.34,123.72,123.8,24766.0,121.6751,121.6751,121.0684,121.1467,24766.0
2024-08-19 10:10:00,123.81,124.26,123.66,123.92,23848.0,121.1565,121.5969,121.0097,121.2641,23848.0
2024-08-19 10:20:00,123.65,123.98,123.37,123.45,55993.0,120.9999,121.3229,120.7259,120.8042,55993.0
2024-08-19 10:30:00,123.44,123.7,123.27,123.43,14801.0,120.7944,121.0489,120.6281,120.7846,14801.0
2024-08-19 10:40:00,123.58,124.04,123.49,124.04,9550.0,120.9314,121.3816,120.8434,121.3816,9550.0
2024-08-19 10:50:00,124.04,124.18,123.85,124.0,20820.0,121.3816,121.5186,121.1956,121.3424,20820.0
2024-08-19 11:00:00,124.01,124.07,123.77,123.95,5416.0,121.3522,121.4109,121.1174,121.2935,5416.0
2024-08-19 11:10:00,123.92,124.25,123.75,124.25,14369.0,121.2641,121.5871,121.0978,121.5871,14369.0
2024-08-19 11:20:00,124.25,124.3,123.95,124.15,19169.0,121.5871,121.636,121.2935,121.4892,19169.0
2024-08-19 11:30:00,124.17,124.3,124.09,124.14,17199.0,121.5088,121.636,121.4305,121.4794,17199.0
2024-08-19 11:40:00,124.23,124.26,124.05,124.26,50348.0,121.5675,121.5969,121.3914,121.5969,50348.0
2024-08-19 11:50:00,124.3,124.37,123.8,123.8,17860.0,121.636,121.7045,121.1467,121.1467,17860.0
2024-08-19 12:00:00,123.78,123.89,123.44,123.45,18306.0,121.1271,121.2348,120.7944,120.8042,18306.0
2024-08-19 12:10:00,123.44,124.0,123.36,124.0,16849.0,120.7944,121.3424,120.7161,121.3424,16849.0
2024-08-19 12:20:00,124.0,124.01,123.89,123.97,14352.0,121.3424,121.3522,121.2348,121.3131,14352.0
2024-08-19 12:30:00,123.94,123.99,123.47,123.56,40089.0,121.2837,121.3326,120.8238,120.9119,40089.0
2024-08-19 12:40:00,123.48,123.55,123.26,123.55,14152.0,120.8336,120.9021,120.6183,120.9021,14152.0
2024-08-19 12:50:00,123.61,123.69,123.49,123.59,7334.0,120.9608,121.0391,120.8434,120.9412,7334.0
2024-08-19 13:00:00,123.64,123.95,123.37,123.82,18234.0,120.9901,121.2935,120.7259,121.1663,18234.0
2024-08-19 13:10:00,123.9,123.97,123.83,123.93,6830.0,121.2446,121.3131,121.1761,121.2739,6830.0
2024-08-19 13:20:00,123.85,123.91,123.7,123.76,11040.0,121.1956,121.2544,121.0489,121.1076,11040.0
2024-08-19 13:30:00,123.7,123.76,123.51,123.56,7229.0,121.0489,121.1076,120.8629,120.9119,7229.0
2024-08-19 13:40:00,123.53,123.7,123.48,123.67,8443.0,120.8825,121.0489,120.8336,121.0195,8443.0
2024-08-19 13:50:00,123.69,123.7,123.55,123.64,12204.0,121.0391,121.0489,120.9021,120.9901,12204.0
2024-08-19 14:00:00,123.6,123.71,123.43,123.49,21720.0,120.951,121.0586,120.7846,120.8434,21720.0
2024-08-19 14:10:00,123.42,123.42,123.02,123.2,7437.0,120.7749,120.7749,120.3834,120.5596,7437.0
2024-08-19 14:20:00,123.14,123.14,122.71,122.78,9169.0,120.5009,120.5009,120.0801,120.1486,9169.0
2024-08-19 14:30:00,122.78,122.88,122.51,122.61,18222.0,120.1486,120.2464,119.8844,119.9822,18222.0
2024-08-19 14:40:00,122.68,122.72,122.42,122.52,21390.0,120.0507,120.0899,119.7963,119.8942,21390.0
2024-08-19 14:50:00,122.58,122.62,122.47,122.5,9648.0,119.9529,119.992,119.8452,119.8746,9648.0
2024-08-19 15:00:00,122.51,122.71,122.46,122.63,13505.0,119.8844,120.0801,119.8354,120.0018,13505.0
2024-08-19 15:10:00,122.62,122.7,122.41,122.41,9180.0,119.992,120.0703,119.7865,119.7865,9180.0
2024-08-19 15:20:00,122.44,122.61,122.37,122.48,10510.0,119.8159,119.9822,119.7474,119.855,10510.0
2024-08-19 15:30:00,122.42,122.43,122.11,122.15,27161.0,119.7963,119.8061,119.4929,119.5321,27161.0
2024-08-19 15:40:00,122.17,122.63,122.11,122.5,29576.0,119.5517,120.0018,119.4929,119.8746,29576.0
2024-08-19 15:50:00,122.54,122.57,121.98,122.13,129976.0,119.9137,119.9431,119.3657,119.5125,129976.0
2024-08-20 09:30:00,122.05,122.75,121.9,122.58,42210.0,119.4342,120.1192,119.2874,119.9529,42210.0
2024-08-20 09:40:00,122.5,122.51,122.2,122.44,20361.0,119.8746,119.8844,119.581,119.8159,20361.0
2024-08-20 09:50:00,122.24,122.73,122.24,122.46,43509.0,119.6202,120.0997,119.6202,119.8354,43509.0
2024-08-20 10:00:00,122.49,122.71,122.32,122.64,62118.0,119.8648,120.0801,119.6984,120.0116,62118.0
2024-08-20 10:10:00,122.59,123.06,122.47,123.01,22650.0,119.9627,120.4226,119.8452,120.3736,22650.0
2024-08-20 10:20:00,123.01,123.11,122.81,122.89,10980.0,120.3736,120.4715,120.1779,120.2562,10980.0
2024-08-20 10:30:00,122.86,123.25,122.82,123.02,11873.0,120.2269,120.6085,120.1877,120.3834,11873.0
2024-08-20 10:40:00,123.09,123.09,122.49,122.49,12757.0,120.4519,120.4519,119.8648,119.8648,12757.0
2024-08-20 10:50:00,122.51,122.73,122.34,122.7,28931.0,119.8844,120.0997,119.718,120.0703,28931.0
2024-08-20 11:00:00,122.68,122.7,122.21,122.42,14390.0,120.0507,120.0703,119.5908,119.7963,14390.0
2024-08-20 11:10:00,122.46,122.49,122.16,122.4,35956.0,119.8354,119.8648,119.5419,119.7767,35956.0
2024-08-20 11:20:00,122.36,122.61,122.21,122.27,26185.0,119.7376,119.9822,119.5908,119.6495,26185.0
2024-08-20 11:30:00,122.31,122.49,122.24,122.45,36153.0,119.6887,119.8648,119.6202,119.8257,36153.0
2024-08-20 11:40:00,122.49,122.57,122.2,122.27,55712.0,119.8648,119.9431,119.581,119.6495,55712.0
2024-08-20 11:50:00,122.27,122.37,122.08,122.29,10825.0,119.6495,119.7474,119.4636,119.6691,10825.0
2024-08-20 12:00:00,122.32,122.35,122.1,122.19,14491.0,119.6984,119.7278,119.4832,119.5712,14491.0
2024-08-20 12:10:00,122.19,122.26,121.95,122.03,23993.0,119.5712,119.6397,119.3364,119.4147,23993.0
2024-08-20 12:20:00,121.95,121.95,121.4,121.5,14332.0,119.3364,119.3364,118.7982,118.896,14332.0
2024-08-20 12:30:00,121.35,121.63,121.35,121.59,9408.0,118.7492,119.0232,118.7492,118.9841,9408.0
2024-08-20 12:40:00,121.56,121.6,121.45,121.55,19577.0,118.9547,118.9939,118.8471,118.9449,19577.0
2024-08-20 12:50:00,121.55,121.65,121.53,121.54,13184.0,118.9449,119.0428,118.9254,118.9352,13184.0
2024-08-20 13:00:00,121.56,121.64,121.41,121.59,37035.0,118.9547,119.033,118.8079,118.9841,37035.0
2024-08-20 13:10:00,121.57,121.6,121.27,121.39,10761.0,118.9645,118.9939,118.6709,118.7884,10761.0
2024-08-20 13:20:00,121.45,121.55,121.3,121.42,11015.0,118.8471,118.9449,118.7003,118.8177,11015.0
2024-08-20 13:30:00,121.44,121.47,121.05,121.15,19308.0,118.8373,118.8667,118.4557,118.5535,19308.0
2024-08-20 13:40:00,121.21,121.25,121.09,121.21,12925.0,118.6122,118.6514,118.4948,118.6122,12925.0
2024-08-20 13:50:00,121.19,121.39,121.18,121.29,8877.0,118.5927,118.7884,118.5829,118.6905,8877.0
2024-08-20 14:00:00,121.3,121.49,121.25,121.49,9837.0,118.7003,118.8862,118.6514,118.8862,9837.0
2024-08-20 14:10:00,121.48,121.69,121.45,121.63,11881.0,118.8764,119.0819,118.8471,119.0232,11881.0
2024-08-20 14:20:00,121.64,121.85,121.55,121.55,12342.0,119.033,119.2385,118.9449,118.9449,12342.0
2024-08-20 14:30:00,121.54,121.81,121.51,121.64,10658.0,118.9352,119.1994,118.9058,119.033,10658.0
2024-08-20 14:40:00,121.64,121.68,121.54,121.68,27011.0,119.033,119.0722,118.9352,119.0722,27011.0
2024-08-20 14:50:00,121.69,121.73,121.58,121.61,17571.0,119.0819,119.1211,118.9743,119.0037,17571.0
2024-08-20 15:00:00,121.59,121.66,121.54,121.56,48995.0,118.9841,119.0526,118.9352,118.9547,48995.0
2024-08-20 15:10:00,121.56,121.6,120.96,121.26,51494.0,118.9547,118.9939,118.3676,118.6612,51494.0
2024-08-20 15:20:00,121.27,121.45,121.24,121.36,24258.0,118.6709,118.8471,118.6416,118.759,24258.0
2024-08-20 15:30:00,121.36,121.53,121.32,121.45,54995.0,118.759,118.9254,118.7199,118.8471,54995.0
2024-08-20 15:40:00,121.48,121.63,121.42,121.63,34269.0,118.8764,119.0232,118.8177,119.0232,34269.0
2024-08-20 15:50:00,121.64,121.68,121.43,121.59,154082.0,119.033,119.0722,118.8275,118.9841,154082.0
2024-08-21 09:30:00,125.37,126.98,124.34,126.8,222211.0,122.6831,124.2586,121.6751,124.0824,222211.0
2024-08-21 09:40:00,126.7,126.94,124.91,125.49,112602.0,123.9846,124.2194,122.2329,122.8005,112602.0
2024-08-21 09:50:00,125.5,125.71,124.2,124.44,58984.0,122.8103,123.0158,121.5381,121.773,58984.0
2024-08-21 10:00:00,124.56,124.56,123.35,123.61,62417.0,121.8904,121.8904,120.7064,120.9608,62417.0
2024-08-21 10:10:00,123.74,124.31,123.57,124.31,20572.0,121.088,121.6458,120.9216,121.6458,20572.0
2024-08-21 10:20:00,124.25,124.56,124.18,124.45,18815.0,121.5871,121.8904,121.5186,121.7828,18815.0
2024-08-21 10:30:00,124.44,124.85,124.06,124.46,46875.0,121.773,122.1742,121.4011,121.7926,46875.0
2024-08-21 10:40:00,124.5,124.93,124.34,124.54,38951.0,121.8317,122.2525,121.6751,121.8709,38951.0
2024-08-21 10:50:00,124.43,124.47,123.87,124.07,29297.0,121.7632,121.8024,121.2152,121.4109,29297.0
2024-08-21 11:00:00,124.02,124.26,123.88,124.26,10789.0,121.362,121.5969,121.225,121.5969,10789.0
2024-08-21 11:10:00,124.18,124.26,123.92,124.0,26420.0,121.5186,121.5969,121.2641,121.3424,26420.0
2024-08-21 11:20:00,123.95,124.13,123.86,123.87,16640.0,121.2935,121.4696,121.2054,121.2152,16640.0
2024-08-21 11:30:00,123.9,123.92,123.72,123.81,8795.0,121.2446,121.2641,121.0684,121.1565,8795.0
2024-08-21 11:40:00,123.84,124.22,123.84,124.07,25401.0,121.1859,121.5577,121.1859,121.4109,25401.0
2024-08-21 11:50:00,124.13,124.41,123.8,123.8,21965.0,121.4696,121.7436,121.1467,121.1467,21965.0
2024-08-21 12:00:00,123.9,124.1,123.77,123.78,10227.0,121.2446,121.4403,121.1174,121.1271,10227.0
2024-08-21 12:10:00,123.75,123.97,123.66,123.66,6863.0,121.0978,121.3131,121.0097,121.0097,6863.0
2024-08-21 12:20:00,123.76,123.99,123.72,123.85,13076.0,121.1076,121.3326,121.0684,121.1956,13076.0
2024-08-21 12:30:00,123.9,123.97,123.76,123.94,14644.0,121.2446,121.3131,121.1076,121.2837,14644.0
2024-08-21 12:40:00,123.88,124.07,123.85,124.04,19278.0,121.225,121.4109,121.1956,121.3816,19278.0
2024-08-21 12:50:00,124.05,124.18,123.98,124.03,22212.0,121.3914,121.5186,121.3229,121.3718,22212.0
2024-08-21 13:00:00,123.98,124.06,123.96,124.0,4612.0,121.3229,121.4011,121.3033,121.3424,4612.0
2024-08-21 13:10:00,124.07,124.07,123.8,123.86,11341.0,121.4109,121.4109,121.1467,121.2054,11341.0
2024-08-21 13:20:00,123.86,124.29,123.8,124.21,26312.0,121.2054,121.6262,121.1467,121.5479,26312.0
2024-08-21 13:30:00,124.17,124.25,124.13,124.2,7726.0,121.5088,121.5871,121.4696,121.5381,7726.0
2024-08-21 13:40:00,124.2,124.2,123.94,124.01,8858.0,121.5381,121.5381,121.2837,121.3522,8858.0
2024-08-21 13:50:00,124.01,124.01,123.78,123.86,10692.0,121.3522,121.3522,121.1271,121.2054,10692.0
2024-08-21 14:00:00,123.74,124.07,123.74,124.0,55796.0,121.088,121.4109,121.088,121.3424,55796.0
2024-08-21 14:10:00,124.0,124.16,123.79,123.82,38095.0,121.3424,121.499,121.1369,121.1663,38095.0
2024-08-21 14:20:00,123.82,124.03,123.59,123.98,18194.0,121.1663,121.3718,120.9412,121.3229,18194.0
2024-08-21 14:30:00,124.01,124.28,123.95,123.99,43283.0,121.3522,121.6164,121.2935,121.3326,43283.0
2024-08-21 14:40:00,123.98,124.13,123.87,124.08,15702.0,121.3229,121.4696,121.2152,121.4207,15702.0
2024-08-21 14:50:00,124.04,124.24,123.96,124.04,14291.0,121.3816,121.5773,121.3033,121.3816,14291.0
2024-08-21 15:00:00,124.02,124.17,123.96,124.17,26801.0,121.362,121.5088,121.3033,121.5088,26801.0
2024-08-21 15:10:00,124.18,124.23,124.02,124.1,44310.0,121.5186,121.5675,121.362,121.4403,44310.0
2024-08-21 15:20:00,124.13,124.21,123.99,124.19,25641.0,121.4696,121.5479,121.3326,121.5284,25641.0
2024-08-21 15:30:00,124.17,124.18,123.69,123.76,27550.0,121.5088,121.5186,121.0391,121.1076,27550.0
2024-08-21 15:40:00,123.79,123.84,123.54,123.74,34208.0,121.1369,121.1859,120.8923,121.088,34208.0
2024-08-21 15:50:00,123.78,123.88,123.41,123.75,162195.0,121.1271,121.225,120.7651,121.0978,162195.0
2024-08-22 09:30:00,123.75,123.75,122.42,123.38,29626.0,121.0978,121.0978,119.7963,120.7357,29626.0
2024-08-22 09:40:00,123.23,123.78,123.09,123.29,37362.0,120.5889,121.1271,120.4519,120.6476,37362.0
2024-08-22 09:50:00,123.38,123.53,122.55,122.7,191240.0,120.7357,120.8825,119.9235,120.0703,191240.0
2024-08-22 10:00:00,122.89,123.31,122.75,123.26,23991.0,120.2562,120.6672,120.1192,120.6183,23991.0
2024-08-22 10:10:00,123.34,123.87,123.26,123.76,16202.0,120.6966,121.2152,120.6183,121.1076,16202.0
2024-08-22 10:20:00,123.75,123.85,123.48,123.77,10939.0,121.0978,121.1956,120.8336,121.1174,10939.0
2024-08-22 10:30:00,123.81,124.27,123.8,123.96,21696.0,121.1565,121.6066,121.1467,121.3033,21696.0
2024-08-22 10:40:00,123.95,124.06,123.64,124.04,5532.0,121.2935,121.4011,120.9901,121.3816,5532.0
2024-08-22 10:50:00,123.97,124.22,123.81,123.98,7018.0,121.3131,121.5577,121.1565,121.3229,7018.0
2024-08-22 11:00:00,123.99,124.01,123.61,123.72,11311.0,121.3326,121.3522,120.9608,121.0684,11311.0
2024-08-22 11:10:00,123.71,123.75,123.32,123.32,5883.0,121.0586,121.0978,120.677,120.677,5883.0
2024-08-22 11:20:00,123.4,123.75,123.31,123.69,6850.0,120.7553,121.0978,120.6672,121.0391,6850.0
2024-08-22 11:30:00,123.65,123.76,123.46,123.66,5741.0,120.9999,121.1076,120.814,121.0097,5741.0
2024-08-22 11:40:00,123.64,123.76,123.5,123.52,7718.0,120.9901,121.1076,120.8531,120.8727,7718.0
2024-08-22 11:50:00,123.57,123.76,123.42,123.44,14834.0,120.9216,121.1076,120.7749,120.7944,14834.0
2024-08-22 12:00:00,123.4,123.5,123.32,123.33,8590.0,120.7553,120.8531,120.677,120.6868,8590.0
2024-08-22 12:10:00,123.42,123.49,123.31,123.45,5116.0,120.7749,120.8434,120.6672,120.8042,5116.0
2024-08-22 12:20:00,123.45,123.52,123.03,123.06,25006.0,120.8042,120.8727,120.3932,120.4226,25006.0
2024-08-22 12:30:00,123.09,123.22,123.02,123.07,6759.0,120.4519,120.5791,120.3834,120.4324,6759.0
2024-08-22 12:40:00,123.11,123.2,122.99,123.0,18766.0,120.4715,120.5596,120.3541,120.3639,18766.0
2024-08-22 12:50:00,123.01,123.1,122.84,123.0,367023.0,120.3736,120.4617,120.2073,120.3639,367023.0
2024-08-22 13:00:00,122.92,123.26,122.8,123.22,9864.0,120.2856,120.6183,120.1682,120.5791,9864.0
2024-08-22 13:10:00,123.18,123.47,123.14,123.47,5280.0,120.54,120.8238,120.5009,120.8238,5280.0
2024-08-22 13:20:00,123.51,123.61,123.34,123.34,3922.0,120.8629,120.9608,120.6966,120.6966,3922.0
2024-08-22 13:30:00,123.3,123.82,123.14,123.78,11641.0,120.6574,121.1663,120.5009,121.1271,11641.0
2024-08-22 13:40:00,123.8,123.84,123.57,123.79,8412.0,121.1467,121.1859,120.9216,121.1369,8412.0
2024-08-22 13:50:00,123.83,123.83,123.37,123.46,8146.0,121.1761,121.1761,120.7259,120.814,8146.0
2024-08-22 14:00:00,123.44,123.59,123.33,123.53,7294.0,120.7944,120.9412,120.6868,120.8825,7294.0
2024-08-22 14:10:00,123.53,123.89,123.48,123.86,10335.0,120.8825,121.2348,120.8336,121.2054,10335.0
2024-08-22 14:20:00,123.86,123.86,123.67,123.75,7433.0,121.2054,121.2054,121.0195,121.0978,7433.0
2024-08-22 14:30:00,123.75,123.9,123.59,123.86,7162.0,121.0978,121.2446,120.9412,121.2054,7162.0
2024-08-22 14:40:00,123.8,123.94,123.77,123.94,4963.0,121.1467,121.2837,121.1174,121.2837,4963.0
2024-08-22 14:50:00,123.88,123.94,123.5,123.59,14398.0,121.225,121.2837,120.8531,120.9412,14398.0
2024-08-22 15:00:00,123.55,123.71,123.48,123.64,9969.0,120.9021,121.0586,120.8336,120.9901,9969.0
2024-08-22 15:10:00,123.73,123.91,123.69,123.74,9229.0,121.0782,121.2544,121.0391,121.088,9229.0
2024-08-22 15:20:00,123.75,123.78,123.56,123.65,10188.0,121.0978,121.1271,120.9119,120.9999,10188.0
2024-08-22 15:30:00,123.59,123.62,123.34,123.43,21724.0,120.9412,120.9706,120.6966,120.7846,21724.0
2024-08-22 15:40:00,123.4,123.73,123.35,123.55,22977.0,120.7553,121.0782,120.7064,120.9021,22977.0
2024-08-22 15:50:00,123.56,123.63,122.99,123.24,160275.0,120.9119,120.9804,120.3541,120.5987,160275.0
2024-08-23 09:30:00,123.8,124.29,123.8,123.88,26263.0,121.1467,121.6262,121.1467,121.225,26263.0
2024-08-23 09:40:00,123.7,123.98,123.6,123.86,9153.0,121.0489,121.3229,120.951,121.2054,9153.0
2024-08-23 09:50:00,123.9,124.02,123.17,123.41,10730.0,121.2446,121.362,120.5302,120.7651,10730.0
2024-08-23 10:00:00,123.47,124.07,123.47,123.78,13634.0,120.8238,121.4109,120.8238,121.1271,13634.0
2024-08-23 10:10:00,123.8,124.31,123.8,124.14,19791.0,121.1467,121.6458,121.1467,121.4794,19791.0
2024-08-23 10:20:00,124.13,124.53,124.05,124.28,15351.0,121.4696,121.8611,121.3914,121.6164,15351.0
2024-08-23 10:30:00,124.28,124.34,124.1,124.29,11000.0,121.6164,121.6751,121.4403,121.6262,11000.0
2024-08-23 10:40:00,124.3,124.3,123.41,123.41,17070.0,121.636,121.636,120.7651,120.7651,17070.0
2024-08-23 10:50:00,123.4,123.6,123.28,123.4,14430.0,120.7553,120.951,120.6379,120.7553,14430.0
2024-08-23 11:00:00,123.4,123.53,123.22,123.22,13071.0,120.7553,120.8825,120.5791,120.5791,13071.0
2024-08-23 11:10:00,123.22,123.46,123.05,123.4,7418.0,120.5791,120.814,120.4128,120.7553,7418.0
2024-08-23 11:20:00,123.32,123.34,122.99,123.0,8333.0,120.677,120.6966,120.3541,120.3639,8333.0
2024-08-23 11:30:00,122.97,123.35,122.97,123.2,6532.0,120.3345,120.7064,120.3345,120.5596,6532.0
2024-08-23 11:40:00,123.21,123.35,123.05,123.05,7164.0,120.5694,120.7064,120.4128,120.4128,7164.0
2024-08-23 11:50:00,123.04,123.27,122.93,122.99,28196.0,120.403,120.6281,120.2954,120.3541,28196.0
2024-08-23 12:00:00,123.02,123.02,122.66,122.89,29719.0,120.3834,120.3834,120.0312,120.2562,29719.0
2024-08-23 12:10:00,122.92,122.96,122.82,122.92,13094.0,120.2856,120.3247,120.1877,120.2856,13094.0
2024-08-23 12:20:00,122.92,123.0,122.84,122.93,11157.0,120.2856,120.3639,120.2073,120.2954,11157.0
2024-08-23 12:30:00,122.98,123.2,122.97,123.12,12422.0,120.3443,120.5596,120.3345,120.4813,12422.0
2024-08-23 12:40:00,123.07,123.11,122.89,122.98,12112.0,120.4324,120.4715,120.2562,120.3443,12112.0
2024-08-23 12:50:00,122.98,123.08,122.91,122.99,8751.0,120.3443,120.4421,120.2758,120.3541,8751.0
2024-08-23 13:00:00,123.0,123.13,122.96,122.99,7994.0,120.3639,120.4911,120.3247,120.3541,7994.0
2024-08-23 13:10:00,122.95,123.07,122.84,122.97,8536.0,120.3149,120.4324,120.2073,120.3345,8536.0
2024-08-23 13:20:00,123.03,123.08,122.92,123.01,5997.0,120.3932,120.4421,120.2856,120.3736,5997.0
2024-08-23 13:30:00,123.01,123.08,122.92,123.07,10102.0,120.3736,120.4421,120.2856,120.4324,10102.0
2024-08-23 13:40:00,123.04,123.2,122.99,123.15,6621.0,120.403,120.5596,120.3541,120.5106,6621.0
2024-08-23 13:50:00,123.15,123.18,122.97,123.01,10814.0,120.5106,120.54,120.3345,120.3736,10814.0
2024-08-23 14:00:00,122.99,123.2,122.97,123.14,15487.0,120.3541,120.5596,120.3345,120.5009,15487.0
2024-08-23 14:10:00,123.08,123.14,122.98,122.98,9720.0,120.4421,120.5009,120.3443,120.3443,9720.0
2024-08-23 14:20:00,122.96,123.1,122.9,123.04,10556.0,120.3247,120.4617,120.266,120.403,10556.0
2024-08-23 14:30:00,123.04,123.1,122.96,123.03,12174.0,120.403,120.4617,120.3247,120.3932,12174.0
2024-08-23 14:40:00,123.08,123.23,123.06,123.22,8558.0,120.4421,120.5889,120.4226,120.5791,8558.0
2024-08-23 14:50:00,123.19,123.29,123.17,123.2,13778.0,120.5498,120.6476,120.5302,120.5596,13778.0
2024-08-23 15:00:00,123.26,123.95,123.22,123.84,45601.0,120.6183,121.2935,120.5791,121.1859,45601.0
2024-08-23 15:10:00,123.83,124.02,123.79,124.02,21684.0,121.1761,121.362,121.1369,121.362,21684.0
2024-08-23 15:20:00,124.02,124.1,123.86,123.98,39310.0,121.362,121.4403,121.2054,121.3229,39310.0
2024-08-23 15:30:00,123.91,124.13,123.33,123.37,69521.0,121.2544,121.4696,120.6868,120.7259,69521.0
2024-08-23 15:40:00,123.39,123.82,123.22,123.78,43756.0,120.7455,121.1663,120.5791,121.1271,43756.0
2024-08-23 15:50:00,123.83,123.84,123.47,123.61,153047.0,121.1761,121.1859,120.8238,120.9608,153047.0
2024-08-26 09:30:00,124.69,125.16,124.4,124.96,33212.0,122.0176,122.4776,121.7339,122.2819,33212.0
2024-08-26 09:40:00,125.12,125.25,124.59,124.86,20070.0,122.4384,122.5656,121.9198,122.184,20070.0
2024-08-26 09:50:00,124.82,125.0,124.29,124.63,23121.0,122.1449,122.321,121.6262,121.9589,23121.0
2024-08-26 10:00:00,124.57,124.97,124.57,124.84,29938.0,121.9002,122.2916,121.9002,122.1644,29938.0
2024-08-26 10:10:00,124.82,124.9,124.32,124.48,35529.0,122.1449,122.2231,121.6556,121.8121,35529.0
2024-08-26 10:20:00,124.48,124.57,124.09,124.39,65506.0,121.8121,121.9002,121.4305,121.7241,65506.0
2024-08-26 10:30:00,124.39,124.66,124.32,124.58,44326.0,121.7241,121.9883,121.6556,121.91,44326.0
2024-08-26 10:40:00,124.5,124.82,124.42,124.74,12614.0,121.8317,122.1449,121.7534,122.0666,12614.0
2024-08-26 10:50:00,124.74,124.82,124.24,124.26,34634.0,122.0666,122.1449,121.5773,121.5969,34634.0
2024-08-26 11:00:00,124.29,124.31,124.16,124.23,31060.0,121.6262,121.6458,121.499,121.5675,31060.0
2024-08-26 11:10:00,124.21,124.58,124.21,124.55,12423.0,121.5479,121.91,121.5479,121.8806,12423.0
2024-08-26 11:20:00,124.51,124.61,124.31,124.35,14942.0,121.8415,121.9394,121.6458,121.6849,14942.0
2024-08-26 11:30:00,124.33,124.48,124.33,124.4,9116.0,121.6654,121.8121,121.6654,121.7339,9116.0
2024-08-26 11:40:00,124.34,124.5,124.13,124.19,23227.0,121.6751,121.8317,121.4696,121.5284,23227.0
2024-08-26 11:50:00,124.19,124.28,124.12,124.2,17188.0,121.5284,121.6164,121.4599,121.5381,17188.0
2024-08-26 12:00:00,124.25,124.43,124.17,124.43,10028.0,121.5871,121.7632,121.5088,121.7632,10028.0
2024-08-26 12:10:00,124.35,124.38,124.23,124.29,4932.0,121.6849,121.7143,121.5675,121.6262,4932.0
2024-08-26 12:20:00,124.28,124.62,124.28,124.52,19068.0,121.6164,121.9491,121.6164,121.8513,19068.0
2024-08-26 12:30:00,124.58,124.9,124.49,124.9,9251.0,121.91,122.2231,121.8219,122.2231,9251.0
2024-08-26 12:40:00,124.9,124.91,124.78,124.81,14422.0,122.2231,122.2329,122.1057,122.1351,14422.0
2024-08-26 12:50:00,124.76,125.14,124.73,125.09,9175.0,122.0861,122.458,122.0568,122.4091,9175.0
2024-08-26 13:00:00,125.11,125.23,125.09,125.13,12636.0,122.4286,122.5461,122.4091,122.4482,12636.0
2024-08-26 13:10:00,125.14,125.2,124.83,124.83,7034.0,122.458,122.5167,122.1546,122.1546,7034.0
2024-08-26 13:20:00,124.83,124.97,124.68,124.7,5616.0,122.1546,122.2916,122.0079,122.0274,5616.0
2024-08-26 13:30:00,124.7,124.75,124.55,124.56,14595.0,122.0274,122.0764,121.8806,121.8904,14595.0
2024-08-26 13:40:00,124.57,124.62,124.23,124.29,13849.0,121.9002,121.9491,121.5675,121.6262,13849.0
2024-08-26 13:50:00,124.29,124.44,124.24,124.42,24938.0,121.6262,121.773,121.5773,121.7534,24938.0
2024-08-26 14:00:00,124.34,124.48,124.27,124.35,21578.0,121.6751,121.8121,121.6066,121.6849,21578.0
2024-08-26 14:10:00,124.36,124.42,124.18,124.22,17679.0,121.6947,121.7534,121.5186,121.5577,17679.0
2024-08-26 14:20:00,124.28,124.48,124.2,124.39,9859.0,121.6164,121.8121,121.5381,121.7241,9859.0
2024-08-26 14:30:00,124.33,124.69,124.3,124.55,18021.0,121.6654,122.0176,121.636,121.8806,18021.0
2024-08-26 14:40:00,124.59,124.6,124.28,124.29,9481.0,121.9198,121.9296,121.6164,121.6262,9481.0
2024-08-26 14:50:00,124.3,124.48,124.27,124.36,15991.0,121.636,121.8121,121.6066,121.6947,15991.0
2024-08-26 15:00:00,124.4,124.46,124.31,124.43,28989.0,121.7339,121.7926,121.6458,121.7632,28989.0
2024-08-26 15:10:00,124.4,124.46,124.18,124.22,42640.0,121.7339,121.7926,121.5186,121.5577,42640.0
2024-08-26 15:20:00,124.25,124.36,124.18,124.28,39931.0,121.5871,121.6947,121.5186,121.6164,39931.0
2024-08-26 15:30:00,124.25,124.3,123.93,124.22,28439.0,121.5871,121.636,121.2739,121.5577,28439.0
2024-08-26 15:40:00,124.22,124.55,124.17,124.31,30729.0,121.5577,121.8806,121.5088,121.6458,30729.0
2024-08-26 15:50:00,124.26,124.52,124.2,124.35,179071.0,121.5969,121.8513,121.5381,121.6849,179071.0
2024-08-27 09:30:00,124.33,125.19,123.75,125.06,103706.0,121.6654,122.5069,121.0978,122.3797,103706.0
2024-08-27 09:40:00,125.08,125.31,124.87,124.96,51254.0,122.3993,122.6244,122.1938,122.2819,51254.0
2024-08-27 09:50:00,125.05,125.16,124.37,124.45,27674.0,122.3699,122.4776,121.7045,121.7828,27674.0
2024-08-27 10:00:00,124.45,124.57,124.04,124.34,77650.0,121.7828,121.9002,121.3816,121.6751,77650.0
2024-08-27 10:10:00,124.41,124.42,123.92,124.18,69494.0,121.7436,121.7534,121.2641,121.5186,69494.0
2024-08-27 10:20:00,124.09,124.35,124.07,124.25,20511.0,121.4305,121.6849,121.4109,121.5871,20511.0
2024-08-27 10:30:00,124.2,124.67,124.2,124.64,27628.0,121.5381,121.9981,121.5381,121.9687,27628.0
2024-08-27 10:40:00,124.58,124.6,124.38,124.5,23072.0,121.91,121.9296,121.7143,121.8317,23072.0
2024-08-27 10:50:00,124.5,124.53,124.12,124.13,30571.0,121.8317,121.8611,121.4599,121.4696,30571.0
2024-08-27 11:00:00,124.19,124.4,124.01,124.24,18899.0,121.5284,121.7339,121.3522,121.5773,18899.0
2024-08-27 11:10:00,124.24,124.3,124.07,124.23,28127.0,121.5773,121.636,121.4109,121.5675,28127.0
2024-08-27 11:20:00,124.31,124.54,124.22,124.43,23396.0,121.6458,121.8709,121.5577,121.7632,23396.0
2024-08-27 11:30:00,124.43,124.47,124.1,124.15,30405.0,121.7632,121.8024,121.4403,121.4892,30405.0
2024-08-27 11:40:00,124.17,124.42,124.16,124.36,15542.0,121.5088,121.7534,121.499,121.6947,15542.0
2024-08-27 11:50:00,124.38,124.52,124.33,124.51,19795.0,121.7143,121.8513,121.6654,121.8415,19795.0
2024-08-27 12:00:00,124.51,124.57,124.44,124.51,20244.0,121.8415,121.9002,121.773,121.8415,20244.0
2024-08-27 12:10:00,124.5,124.5,124.34,124.46,14166.0,121.8317,121.8317,121.6751,121.7926,14166.0
2024-08-27 12:20:00,124.42,124.51,124.36,124.48,14503.0,121.7534,121.8415,121.6947,121.8121,14503.0
2024-08-27 12:30:00,124.51,124.54,124.33,124.38,16408.0,121.8415,121.8709,121.6654,121.7143,16408.0
2024-08-27 12:40:00,124.38,124.45,124.22,124.45,16856.0,121.7143,121.7828,121.5577,121.7828,16856.0
2024-08-27 12:50:00,124.45,124.51,124.36,124.42,20692.0,121.7828,121.8415,121.6947,121.7534,20692.0
2024-08-27 13:00:00,124.44,124.64,124.44,124.61,9793.0,121.773,121.9687,121.773,121.9394,9793.0
2024-08-27 13:10:00,124.61,124.68,124.58,124.61,27477.0,121.9394,122.0079,121.91,121.9394,27477.0
2024-08-27 13:20:00,124.59,125.01,124.57,125.0,18537.0,121.9198,122.3308,121.9002,122.321,18537.0
2024-08-27 13:30:00,125.02,125.06,124.93,125.01,20243.0,122.3406,122.3797,122.2525,122.3308,20243.0
2024-08-27 13:40:00,125.01,125.01,124.65,124.7,11920.0,122.3308,122.3308,121.9785,122.0274,11920.0
2024-08-27 13:50:00,124.7,124.79,124.66,124.77,57729.0,122.0274,122.1155,121.9883,122.0959,57729.0
2024-08-27 14:00:00,124.75,124.85,124.69,124.74,37015.0,122.0764,122.1742,122.0176,122.0666,37015.0
2024-08-27 14:10:00,124.7,124.95,124.7,124.88,25538.0,122.0274,122.2721,122.0274,122.2036,25538.0
2024-08-27 14:20:00,124.88,124.9,124.57,124.59,50322.0,122.2036,122.2231,121.9002,121.9198,50322.0
2024-08-27 14:30:00,124.59,124.63,124.36,124.46,19661.0,121.9198,121.9589,121.6947,121.7926,19661.0
2024-08-27 14:40:00,124.42,124.57,124.35,124.55,14224.0,121.7534,121.9002,121.6849,121.8806,14224.0
2024-08-27 14:50:00,124.55,124.63,124.49,124.53,20994.0,121.8806,121.9589,121.8219,121.8611,20994.0
2024-08-27 15:00:00,124.53,124.65,124.51,124.57,16068.0,121.8611,121.9785,121.8415,121.9002,16068.0
2024-08-27 15:10:00,124.57,124.73,124.57,124.67,20035.0,121.9002,122.0568,121.9002,121.9981,20035.0
2024-08-27 15:20:00,124.64,124.71,124.58,124.71,13027.0,121.9687,122.0372,121.91,122.0372,13027.0
2024-08-27 15:30:00,124.68,124.94,124.63,124.93,19761.0,122.0079,122.2623,121.9589,122.2525,19761.0
2024-08-27 15:40:00,124.93,125.04,124.88,125.0,33768.0,122.2525,122.3601,122.2036,122.321,33768.0
2024-08-27 15:50:00,125.03,125.26,124.89,125.12,243373.0,122.3504,122.5754,122.2134,122.4384,243373.0
2024-08-28 09:30:00,124.99,125.24,124.46,124.7,27112.0,122.3112,122.5559,121.7926,122.0274,27112.0
2024-08-28 09:40:00,124.67,125.18,124.56,125.06,12832.0,121.9981,122.4971,121.8904,122.3797,12832.0
2024-08-28 09:50:00,125.05,125.18,124.75,124.86,23618.0,122.3699,122.4971,122.0764,122.184,23618.0
2024-08-28 10:00:00,124.75,124.89,124.56,124.83,23955.0,122.0764,122.2134,121.8904,122.1546,23955.0
2024-08-28 10:10:00,124.82,124.88,124.4,124.52,42411.0,122.1449,122.2036,121.7339,121.8513,42411.0
2024-08-28 10:20:00,124.52,124.88,124.4,124.81,30157.0,121.8513,122.2036,121.7339,122.1351,30157.0
2024-08-28 10:30:00,124.81,125.31,124.81,125.3,22798.0,122.1351,122.6244,122.1351,122.6146,22798.0
2024-08-28 10:40:00,125.3,125.42,125.05,125.08,26621.0,122.6146,122.732,122.3699,122.3993,26621.0
2024-08-28 10:50:00,125.08,125.08,124.54,124.94,74096.0,122.3993,122.3993,121.8709,122.2623,74096.0
2024-08-28 11:00:00,124.94,125.41,124.89,125.13,15452.0,122.2623,122.7222,122.2134,122.4482,15452.0
2024-08-28 11:10:00,125.13,125.14,124.79,124.83,16004.0,122.4482,122.458,122.1155,122.1546,16004.0
2024-08-28 11:20:00,124.83,124.92,124.66,124.86,18739.0,122.1546,122.2427,121.9883,122.184,18739.0
2024-08-28 11:30:00,124.81,124.81,124.46,124.68,43461.0,122.1351,122.1351,121.7926,122.0079,43461.0
2024-08-28 11:40:00,124.58,124.71,124.37,124.57,47610.0,121.91,122.0372,121.7045,121.9002,47610.0
2024-08-28 11:50:00,124.57,124.57,124.31,124.37,48599.0,121.9002,121.9002,121.6458,121.7045,48599.0
2024-08-28 12:00:00,124.37,124.37,123.81,123.87,53070.0,121.7045,121.7045,121.1565,121.2152,53070.0
2024-08-28 12:10:00,123.9,124.11,123.83,124.0,35627.0,121.2446,121.4501,121.1761,121.3424,35627.0
2024-08-28 12:20:00,124.0,124.05,123.59,123.68,24872.0,121.3424,121.3914,120.9412,121.0293,24872.0
2024-08-28 12:30:00,123.68,123.71,123.45,123.57,25899.0,121.0293,121.0586,120.8042,120.9216,25899.0
2024-08-28 12:40:00,123.57,123.83,123.51,123.81,17435.0,120.9216,121.1761,120.8629,121.1565,17435.0
2024-08-28 12:50:00,123.81,123.85,123.71,123.81,12903.0,121.1565,121.1956,121.0586,121.1565,12903.0
2024-08-28 13:00:00,123.81,123.95,123.64,123.85,24149.0,121.1565,121.2935,120.9901,121.1956,24149.0
2024-08-28 13:10:00,123.81,123.87,123.64,123.72,7650.0,121.1565,121.2152,120.9901,121.0684,7650.0
2024-08-28 13:20:00,123.72,123.79,123.57,123.6,68171.0,121.0684,121.1369,120.9216,120.951,68171.0
2024-08-28 13:30:00,123.62,123.68,123.58,123.66,13128.0,120.9706,121.0293,120.9314,121.0097,13128.0
2024-08-28 13:40:00,123.62,123.65,123.42,123.48,50003.0,120.9706,120.9999,120.7749,120.8336,50003.0
2024-08-28 13:50:00,123.48,123.5,122.6,122.64,24476.0,120.8336,120.8531,119.9724,120.0116,24476.0
2024-08-28 14:00:00,122.64,123.13,122.47,122.78,51312.0,120.0116,120.4911,119.8452,120.1486,51312.0
2024-08-28 14:10:00,122.78,123.09,122.77,123.09,18679.0,120.1486,120.4519,120.1388,120.4519,18679.0
2024-08-28 14:20:00,123.04,123.26,122.99,123.11,41041.0,120.403,120.6183,120.3541,120.4715,41041.0
2024-08-28 14:30:00,123.13,123.19,122.98,123.11,36712.0,120.4911,120.5498,120.3443,120.4715,36712.0
2024-08-28 14:40:00,123.1,123.27,123.07,123.16,35274.0,120.4617,120.6281,120.4324,120.5204,35274.0
2024-08-28 14:50:00,123.16,123.33,123.15,123.28,22725.0,120.5204,120.6868,120.5106,120.6379,22725.0
2024-08-28 15:00:00,123.24,123.41,123.16,123.17,52163.0,120.5987,120.7651,120.5204,120.5302,52163.0
2024-08-28 15:10:00,123.18,123.22,122.79,122.83,48632.0,120.54,120.5791,120.1584,120.1975,48632.0
2024-08-28 15:20:00,122.83,123.16,122.8,123.16,53593.0,120.1975,120.5204,120.1682,120.5204,53593.0
2024-08-28 15:30:00,123.09,123.22,122.94,123.07,136222.0,120.4519,120.5791,120.3051,120.4324,136222.0
2024-08-28 15:40:00,123.05,123.08,122.78,122.93,133582.0,120.4128,120.4421,120.1486,120.2954,133582.0
2024-08-28 15:50:00,122.97,123.9,122.85,123.8,438421.0,120.3345,121.2446,120.2171,121.1467,438421.0
2024-08-29 09:30:00,92.2,97.0,91.74,94.49,2112699.0,90.224,94.9211,89.7738,92.4649,2112699.0
2024-08-29 09:40:00,94.45,94.66,91.51,91.56,1349505.0,92.4257,92.6312,89.5488,89.5977,1349505.0
2024-08-29 09:50:00,91.58,92.79,91.22,92.26,800796.0,89.6173,90.8013,89.265,90.2827,800796.0
2024-08-29 10:00:00,92.21,93.99,92.11,93.21,745351.0,90.2338,91.9756,90.1359,91.2123,745351.0
2024-08-29 10:10:00,93.2,93.25,91.35,91.58,552751.0,91.2025,91.2515,89.3922,89.6173,552751.0
2024-08-29 10:20:00,91.61,91.63,89.67,90.18,1331259.0,89.6466,89.6662,87.7482,88.2473,1331259.0
2024-08-29 10:30:00,90.18,90.62,89.95,90.22,1112029.0,88.2473,88.6778,88.0222,88.2864,1112029.0
2024-08-29 10:40:00,90.2,91.6,90.05,91.23,674157.0,88.2668,89.6368,88.12,89.2748,674157.0
2024-08-29 10:50:00,91.16,91.55,90.06,90.3,654197.0,89.2063,89.5879,88.1298,88.3647,654197.0
2024-08-29 11:00:00,90.32,90.6,88.32,88.34,1072978.0,88.3843,88.6583,86.4271,86.4467,1072978.0
2024-08-29 11:10:00,88.34,88.39,87.08,87.77,1427247.0,86.4467,86.4956,85.2137,85.8889,1427247.0
2024-08-29 11:20:00,87.8,87.9,87.1,87.74,785788.0,85.9183,86.0161,85.2333,85.8596,785788.0
2024-08-29 11:30:00,87.77,88.65,87.65,88.18,687585.0,85.8889,86.7501,85.7715,86.2901,687585.0
2024-08-29 11:40:00,88.17,89.04,88.12,88.84,562103.0,86.2803,87.1317,86.2314,86.936,562103.0
2024-08-29 11:50:00,88.83,89.03,87.81,87.89,516023.0,86.9262,87.1219,85.9281,86.0063,516023.0
2024-08-29 12:00:00,87.9,87.95,87.01,87.1,617935.0,86.0161,86.0651,85.1452,85.2333,617935.0
2024-08-29 12:10:00,87.11,88.24,87.1,87.68,694339.0,85.2431,86.3488,85.2333,85.8008,694339.0
2024-08-29 12:20:00,87.69,88.03,87.6,87.88,326835.0,85.8106,86.1433,85.7226,85.9966,326835.0
2024-08-29 12:30:00,87.91,88.41,87.45,87.61,736945.0,86.0259,86.5152,85.5758,85.7323,736945.0
2024-08-29 12:40:00,87.6,87.8,87.01,87.02,490719.0,85.7226,85.9183,85.1452,85.155,490719.0
2024-08-29 12:50:00,87.01,87.03,86.28,86.54,987121.0,85.1452,85.1648,84.4308,84.6853,987121.0
2024-08-29 13:00:00,86.54,86.95,86.52,86.81,473741.0,84.6853,85.0865,84.6657,84.9495,473741.0
2024-08-29 13:10:00,86.81,87.58,86.75,87.4,559847.0,84.9495,85.703,84.8908,85.5268,559847.0
2024-08-29 13:20:00,87.39,87.57,86.8,86.88,401599.0,85.5171,85.6932,84.9397,85.018,401599.0
2024-08-29 13:30:00,86.88,87.12,86.55,87.02,474150.0,85.018,85.2528,84.6951,85.155,474150.0
2024-08-29 13:40:00,86.91,87.09,86.7,86.77,347545.0,85.0473,85.2235,84.8418,84.9103,347545.0
2024-08-29 13:50:00,86.77,86.94,86.6,86.72,358556.0,84.9103,85.0767,84.744,84.8614,358556.0
2024-08-29 14:00:00,86.71,86.83,86.66,86.77,560484.0,84.8516,84.9691,84.8027,84.9103,560484.0
2024-08-29 14:10:00,86.77,86.83,86.69,86.79,361476.0,84.9103,84.9691,84.8321,84.9299,361476.0
2024-08-29 14:20:00,86.79,86.82,86.71,86.76,305033.0,84.9299,84.9593,84.8516,84.9006,305033.0
2024-08-29 14:30:00,86.76,86.9,86.73,86.81,306236.0,84.9006,85.0376,84.8712,84.9495,306236.0
2024-08-29 14:40:00,86.81,86.82,86.68,86.8,449499.0,84.9495,84.9593,84.8223,84.9397,449499.0
2024-08-29 14:50:00,86.8,87.58,86.73,87.18,945779.0,84.9397,85.703,84.8712,85.3116,945779.0
2024-08-29 15:00:00,87.19,87.6,87.18,87.48,694586.0,85.3213,85.7226,85.3116,85.6051,694586.0
2024-08-29 15:10:00,87.5,87.51,86.73,87.15,593056.0,85.6247,85.6345,84.8712,85.2822,593056.0
2024-08-29 15:20:00,87.15,87.2,86.9,86.95,406175.0,85.2822,85.3311,85.0376,85.0865,406175.0
2024-08-29 15:30:00,86.95,86.96,86.5,86.61,744588.0,85.0865,85.0963,84.6461,84.7538,744588.0
2024-08-29 15:40:00,86.62,86.64,85.91,85.92,1394933.0,84.7636,84.7831,84.0688,84.0786,1394933.0
2024-08-29 15:50:00,85.93,85.98,84.0,84.02,4204709.0,84.0883,84.1373,82.1997,82.2193,4204709.0
2024-08-30 09:30:00,84.4,86.25,84.26,86.0,1265325.0,82.5911,84.4015,82.4541,84.1568,1265325.0
2024-08-30 09:40:00,85.96,87.13,85.91,86.39,780670.0,84.1177,85.2626,84.0688,84.5385,780670.0
2024-08-30 09:50:00,86.4,86.94,85.76,85.94,489884.0,84.5483,85.0767,83.922,84.0981,489884.0
2024-08-30 10:00:00,85.96,86.66,85.9,86.5,589180.0,84.1177,84.8027,84.059,84.6461,589180.0
2024-08-30 10:10:00,86.51,87.38,86.21,86.59,741124.0,84.6559,85.5073,84.3623,84.7342,741124.0
2024-08-30 10:20:00,86.59,86.79,85.92,86.04,312338.0,84.7342,84.9299,84.0786,84.196,312338.0
2024-08-30 10:30:00,86.05,86.05,85.65,85.88,330309.0,84.2058,84.2058,83.8143,84.0394,330309.0
2024-08-30 10:40:00,85.88,87.28,85.52,86.96,379626.0,84.0394,85.4094,83.6871,85.0963,379626.0
2024-08-30 10:50:00,86.95,87.07,86.24,86.25,579203.0,85.0865,85.2039,84.3917,84.4015,579203.0
2024-08-30 11:00:00,86.28,86.58,86.23,86.53,157954.0,84.4308,84.7244,84.3819,84.6755,157954.0
2024-08-30 11:10:00,86.53,86.79,86.23,86.33,192028.0,84.6755,84.9299,84.3819,84.4798,192028.0
2024-08-30 11:20:00,86.34,86.86,86.33,86.68,308965.0,84.4896,84.9984,84.4798,84.8223,308965.0
2024-08-30 11:30:00,86.66,86.94,86.56,86.72,146402.0,84.8027,85.0767,84.7048,84.8614,146402.0
2024-08-30 11:40:00,86.73,86.88,86.64,86.82,221071.0,84.8712,85.018,84.7831,84.9593,221071.0
2024-08-30 11:50:00,86.8,86.85,86.32,86.55,156766.0,84.9397,84.9886,84.47,84.6951,156766.0
2024-08-30 12:00:00,86.56,86.7,86.41,86.59,170931.0,84.7048,84.8418,84.5581,84.7342,170931.0
2024-08-30 12:10:00,86.59,86.75,86.5,86.61,220253.0,84.7342,84.8908,84.6461,84.7538,220253.0
2024-08-30 12:20:00,86.6,86.6,86.18,86.22,136233.0,84.744,84.744,84.333,84.3721,136233.0
2024-08-30 12:30:00,86.21,86.71,86.08,86.7,214617.0,84.3623,84.8516,84.2351,84.8418,214617.0
2024-08-30 12:40:00,86.69,86.8,86.48,86.56,211371.0,84.8321,84.9397,84.6266,84.7048,211371.0
2024-08-30 12:50:00,86.55,86.72,86.44,86.45,161981.0,84.6951,84.8614,84.5874,84.5972,161981.0
2024-08-30 13:00:00,86.46,86.46,85.74,85.87,154769.0,84.607,84.607,83.9024,84.0296,154769.0
2024-08-30 13:10:00,85.85,85.86,85.28,85.54,178812.0,84.0101,84.0198,83.4523,83.7067,178812.0
2024-08-30 13:20:00,85.52,85.59,85.13,85.34,151321.0,83.6871,83.7556,83.3055,83.511,151321.0
2024-08-30 13:30:00,85.33,85.55,85.16,85.17,167643.0,83.5012,83.7165,83.3349,83.3446,167643.0
2024-08-30 13:40:00,85.17,85.41,85.17,85.34,143178.0,83.3446,83.5795,83.3446,83.511,143178.0
2024-08-30 13:50:00,85.35,85.35,84.88,84.92,184924.0,83.5208,83.5208,83.0609,83.1,184924.0
2024-08-30 14:00:00,84.9,84.91,84.38,84.46,262045.0,83.0804,83.0902,82.5716,82.6499,262045.0
2024-08-30 14:10:00,84.44,84.54,84.19,84.42,265145.0,82.6303,82.7281,82.3856,82.6107,265145.0
2024-08-30 14:20:00,84.43,84.47,84.01,84.13,234800.0,82.6205,82.6596,82.2095,82.3269,234800.0
2024-08-30 14:30:00,84.13,84.46,83.91,84.2,458511.0,82.3269,82.6499,82.1116,82.3954,458511.0
2024-08-30 14:40:00,84.2,84.27,84.06,84.12,267496.0,82.3954,82.4639,82.2584,82.3171,267496.0
2024-08-30 14:50:00,84.12,84.21,83.95,84.19,239002.0,82.3171,82.4052,82.1508,82.3856,239002.0
2024-08-30 15:00:00,84.2,84.22,83.97,84.04,258210.0,82.3954,82.415,82.1704,82.2389,258210.0
2024-08-30 15:10:00,84.05,84.14,83.85,84.04,387510.0,82.2486,82.3367,82.0529,82.2389,387510.0
2024-08-30 15:20:00,84.04,84.1,83.68,83.94,423640.0,82.2389,82.2976,81.8866,82.141,423640.0
2024-08-30 15:30:00,83.94,84.07,83.68,83.69,379949.0,82.141,82.2682,81.8866,81.8964,379949.0
2024-08-30 15:40:00,83.69,83.78,83.43,83.5,741485.0,81.8964,81.9844,81.6419,81.7104,741485.0
2024-08-30 15:50:00,83.5,83.81,82.68,83.0,3178370.0,81.7104,82.0138,80.908,81.2211,3178370.0
2024-09-03 09:30:00,83.02,84.69,83.02,83.99,520222.0,81.2407,82.8749,81.2407,82.1899,520222.0
2024-09-03 09:40:00,83.98,84.1,83.38,83.54,225260.0,82.1801,82.2976,81.593,81.7496,225260.0
2024-09-03 09:50:00,83.5,84.65,83.4,84.5,397428.0,81.7104,82.8358,81.6126,82.689,397428.0
2024-09-03 10:00:00,84.48,84.48,83.78,83.91,282105.0,82.6694,82.6694,81.9844,82.1116,282105.0
2024-09-03 10:10:00,83.97,84.25,83.75,84.18,313469.0,82.1704,82.4444,81.9551,82.3759,313469.0
2024-09-03 10:20:00,84.16,85.25,84.15,84.5,475368.0,82.3563,83.4229,82.3465,82.689,475368.0
2024-09-03 10:30:00,84.5,84.5,83.97,84.33,298514.0,82.689,82.689,82.1704,82.5226,298514.0
2024-09-03 10:40:00,84.38,84.58,84.3,84.46,260849.0,82.5716,82.7673,82.4933,82.6499,260849.0
2024-09-03 10:50:00,84.47,84.86,84.28,84.73,150367.0,82.6596,83.0413,82.4737,82.9141,150367.0
2024-09-03 11:00:00,84.77,84.88,84.63,84.76,137621.0,82.9532,83.0609,82.8162,82.9434,137621.0
2024-09-03 11:10:00,84.75,84.96,84.53,84.56,150686.0,82.9336,83.1391,82.7184,82.7477,150686.0
2024-09-03 11:20:00,84.56,84.67,84.15,84.23,128585.0,82.7477,82.8554,82.3465,82.4248,128585.0
2024-09-03 11:30:00,84.21,84.61,84.14,84.3,81541.0,82.4052,82.7966,82.3367,82.4933,81541.0
2024-09-03 11:40:00,84.3,84.52,84.25,84.46,99285.0,82.4933,82.7086,82.4444,82.6499,99285.0
2024-09-03 11:50:00,84.46,84.49,84.2,84.31,79963.0,82.6499,82.6792,82.3954,82.5031,79963.0
2024-09-03 12:00:00,84.31,84.61,84.31,84.5,129214.0,82.5031,82.7966,82.5031,82.689,129214.0
2024-09-03 12:10:00,84.5,84.98,84.47,84.94,169896.0,82.689,83.1587,82.6596,83.1196,169896.0
2024-09-03 12:20:00,84.92,84.98,84.76,84.94,159651.0,83.1,83.1587,82.9434,83.1196,159651.0
2024-09-03 12:30:00,84.94,84.94,84.57,84.64,122348.0,83.1196,83.1196,82.7575,82.826,122348.0
2024-09-03 12:40:00,84.62,84.81,84.41,84.46,88213.0,82.8064,82.9924,82.6009,82.6499,88213.0
2024-09-03 12:50:00,84.47,84.81,84.45,84.68,95249.0,82.6596,82.9924,82.6401,82.8651,95249.0
2024-09-03 13:00:00,84.7,84.96,84.65,84.84,84860.0,82.8847,83.1391,82.8358,83.0217,84860.0
2024-09-03 13:10:00,84.85,84.95,84.66,84.81,87248.0,83.0315,83.1294,82.8456,82.9924,87248.0
2024-09-03 13:20:00,84.86,85.03,84.82,85.01,131243.0,83.0413,83.2076,83.0021,83.1881,131243.0
2024-09-03 13:30:00,84.99,86.1,84.98,85.71,348088.0,83.1685,84.2547,83.1587,83.8731,348088.0
2024-09-03 13:40:00,85.71,85.73,85.34,85.48,150275.0,83.8731,83.8926,83.511,83.648,150275.0
2024-09-03 13:50:00,85.44,85.5,85.09,85.13,164424.0,83.6088,83.6676,83.2664,83.3055,164424.0
2024-09-03 14:00:00,85.11,85.53,85.09,85.42,171290.0,83.2859,83.6969,83.2664,83.5893,171290.0
2024-09-03 14:10:00,85.48,85.48,85.06,85.32,122350.0,83.648,83.648,83.237,83.4914,122350.0
2024-09-03 14:20:00,85.37,85.57,85.19,85.3,112558.0,83.5404,83.7361,83.3642,83.4719,112558.0
2024-09-03 14:30:00,85.32,85.4,85.19,85.28,143359.0,83.4914,83.5697,83.3642,83.4523,143359.0
2024-09-03 14:40:00,85.28,85.28,84.84,84.84,193394.0,83.4523,83.4523,83.0217,83.0217,193394.0
2024-09-03 14:50:00,84.86,84.94,84.49,84.49,168875.0,83.0413,83.1196,82.6792,82.6792,168875.0
2024-09-03 15:00:00,84.5,84.7,84.41,84.46,121789.0,82.689,82.8847,82.6009,82.6499,121789.0
2024-09-03 15:10:00,84.46,84.64,84.42,84.52,108098.0,82.6499,82.826,82.6107,82.7086,108098.0
2024-09-03 15:20:00,84.52,84.54,84.24,84.35,175538.0,82.7086,82.7281,82.4346,82.5422,175538.0
2024-09-03 15:30:00,84.35,84.58,84.27,84.42,202365.0,82.5422,82.7673,82.4639,82.6107,202365.0
2024-09-03 15:40:00,84.42,84.82,84.1,84.4,405297.0,82.6107,83.0021,82.2976,82.5911,405297.0
2024-09-03 15:50:00,84.41,84.47,83.57,83.8,1211929.0,82.6009,82.6596,81.7789,82.004,1211929.0
2024-09-04 09:30:00,81.73,82.31,79.65,79.97,753472.0,79.9784,80.5459,77.9429,78.2561,753472.0
2024-09-04 09:40:00,79.92,81.18,79.36,81.0,490371.0,78.2072,79.4402,77.6592,79.264,490371.0
2024-09-04 09:50:00,80.95,81.88,80.84,81.55,382651.0,79.2151,80.1251,79.1074,79.8022,382651.0
2024-09-04 10:00:00,81.62,82.22,81.34,81.98,382534.0,79.8707,80.4579,79.5967,80.223,382534.0
2024-09-04 10:10:00,81.93,82.06,81.55,81.7,160738.0,80.1741,80.3013,79.8022,79.949,160738.0
2024-09-04 10:20:00,81.7,82.09,81.58,82.09,106607.0,79.949,80.3306,79.8316,80.3306,106607.0
2024-09-04 10:30:00,82.01,82.48,81.74,81.79,148142.0,80.2524,80.7123,79.9881,80.0371,148142.0
2024-09-04 10:40:00,81.8,81.86,81.38,81.53,81239.0,80.0469,80.1056,79.6359,79.7826,81239.0
2024-09-04 10:50:00,81.58,82.02,81.56,81.89,118319.0,79.8316,80.2621,79.812,80.1349,118319.0
2024-09-04 11:00:00,81.91,82.47,81.81,82.33,151425.0,80.1545,80.7025,80.0566,80.5655,151425.0
2024-09-04 11:10:00,82.33,82.4,81.75,81.89,137258.0,80.5655,80.634,79.9979,80.1349,137258.0
2024-09-04 11:20:00,81.84,82.07,81.55,81.87,112662.0,80.086,80.3111,79.8022,80.1154,112662.0
2024-09-04 11:30:00,81.87,82.27,81.81,82.01,212450.0,80.1154,80.5068,80.0566,80.2524,212450.0
2024-09-04 11:40:00,82.01,82.3,81.85,81.87,104486.0,80.2524,80.5361,80.0958,80.1154,104486.0
2024-09-04 11:50:00,81.84,81.91,81.67,81.76,83069.0,80.086,80.1545,79.9196,80.0077,83069.0
2024-09-04 12:00:00,81.84,82.01,81.71,81.79,108531.0,80.086,80.2524,79.9588,80.0371,108531.0
2024-09-04 12:10:00,81.7,81.82,81.53,81.71,69994.0,79.949,80.0664,79.7826,79.9588,69994.0
2024-09-04 12:20:00,81.71,81.96,81.57,81.9,90712.0,79.9588,80.2034,79.8218,80.1447,90712.0
2024-09-04 12:30:00,81.89,82.0,81.75,81.96,91593.0,80.1349,80.2426,79.9979,80.2034,91593.0
2024-09-04 12:40:00,81.96,82.01,81.86,81.98,77745.0,80.2034,80.2524,80.1056,80.223,77745.0
2024-09-04 12:50:00,81.95,82.01,81.76,81.88,124354.0,80.1936,80.2524,80.0077,80.1251,124354.0
2024-09-04 13:00:00,81.85,81.86,81.59,81.67,98648.0,80.0958,80.1056,79.8414,79.9196,98648.0
2024-09-04 13:10:00,81.69,81.77,81.41,81.44,93605.0,79.9392,80.0175,79.6652,79.6946,93605.0
2024-09-04 13:20:00,81.43,81.44,81.01,81.31,111904.0,79.6848,79.6946,79.2738,79.5674,111904.0
2024-09-04 13:30:00,81.28,81.44,80.96,81.07,109822.0,79.538,79.6946,79.2249,79.3325,109822.0
2024-09-04 13:40:00,81.07,81.45,80.95,81.4,176185.0,79.3325,79.7044,79.2151,79.6554,176185.0
2024-09-04 13:50:00,81.4,81.62,81.14,81.18,143269.0,79.6554,79.8707,79.401,79.4402,143269.0
2024-09-04 14:00:00,81.14,81.22,81.0,81.11,96127.0,79.401,79.4793,79.264,79.3717,96127.0
2024-09-04 14:10:00,81.07,81.17,80.82,81.04,83043.0,79.3325,79.4304,79.0879,79.3032,83043.0
2024-09-04 14:20:00,81.08,81.09,80.9,81.02,76416.0,79.3423,79.3521,79.1662,79.2836,76416.0
2024-09-04 14:30:00,80.99,81.09,80.56,80.66,100847.0,79.2542,79.3521,78.8334,78.9313,100847.0
2024-09-04 14:40:00,80.66,80.68,80.47,80.6,93955.0,78.9313,78.9509,78.7454,78.8726,93955.0
2024-09-04 14:50:00,80.63,80.67,80.31,80.42,107857.0,78.9019,78.9411,78.5888,78.6964,107857.0
2024-09-04 15:00:00,80.4,80.76,80.3,80.35,172019.0,78.6769,79.0292,78.579,78.6279,172019.0
2024-09-04 15:10:00,80.37,80.5,80.18,80.2,132076.0,78.6475,78.7747,78.4616,78.4812,132076.0
2024-09-04 15:20:00,80.19,80.29,80.01,80.22,182471.0,78.4714,78.5692,78.2952,78.5007,182471.0
2024-09-04 15:30:00,80.23,80.27,79.97,79.99,211510.0,78.5105,78.5497,78.2561,78.2757,211510.0
2024-09-04 15:40:00,80.01,80.89,79.96,80.84,515598.0,78.2952,79.1564,78.2463,79.1074,515598.0
2024-09-04 15:50:00,80.82,81.51,80.71,81.09,1013531.0,79.0879,79.7631,78.9802,79.3521,1013531.0
2024-09-05 09:30:00,81.09,81.68,80.4,81.51,181960.0,79.3521,79.9294,78.6769,79.7631,181960.0
2024-09-05 09:40:00,81.59,81.71,80.77,80.8,116764.0,79.8414,79.9588,79.0389,79.0683,116764.0
2024-09-05 09:50:00,80.8,80.88,79.56,79.65,279097.0,79.0683,79.1466,77.8549,77.9429,279097.0
2024-09-05 10:00:00,79.66,80.03,79.29,79.3,475433.0,77.9527,78.3148,77.5907,77.6004,475433.0
2024-09-05 10:10:00,79.3,79.79,78.93,79.44,347397.0,77.6004,78.0799,77.2384,77.7374,347397.0
2024-09-05 10:20:00,79.4,79.5,79.03,79.48,206292.0,77.6983,77.7962,77.3362,77.7766,206292.0
2024-09-05 10:30:00,79.5,79.56,79.18,79.2,174455.0,77.7962,77.8549,77.483,77.5026,174455.0
2024-09-05 10:40:00,79.22,79.44,79.06,79.06,183876.0,77.5222,77.7374,77.3656,77.3656,183876.0
2024-09-05 10:50:00,79.1,79.65,79.02,79.35,262256.0,77.4047,77.9429,77.3264,77.6494,262256.0
2024-09-05 11:00:00,79.35,79.4,79.2,79.3,112514.0,77.6494,77.6983,77.5026,77.6004,112514.0
2024-09-05 11:10:00,79.28,79.35,79.08,79.34,179071.0,77.5809,77.6494,77.3852,77.6396,179071.0
2024-09-05 11:20:00,79.34,79.69,79.24,79.66,223641.0,77.6396,77.9821,77.5417,77.9527,223641.0
2024-09-05 11:30:00,79.68,80.25,77.96,80.1,488292.0,77.9723,78.5301,76.2892,78.3833,488292.0
2024-09-05 11:40:00,80.12,80.23,79.78,79.92,172413.0,78.4029,78.5105,78.0702,78.2072,172413.0
2024-09-05 11:50:00,79.93,80.09,79.7,79.84,74374.0,78.2169,78.3735,77.9919,78.1289,74374.0
2024-09-05 12:00:00,79.89,79.95,79.73,79.73,48982.0,78.1778,78.2365,78.0212,78.0212,48982.0
2024-09-05 12:10:00,79.76,80.26,79.64,80.26,75152.0,78.0506,78.5399,77.9332,78.5399,75152.0
2024-09-05 12:20:00,80.26,80.47,80.11,80.17,88488.0,78.5399,78.7454,78.3931,78.4518,88488.0
2024-09-05 12:30:00,80.17,80.19,79.93,79.97,85767.0,78.4518,78.4714,78.2169,78.2561,85767.0
2024-09-05 12:40:00,79.93,80.04,79.75,79.94,114161.0,78.2169,78.3246,78.0408,78.2267,114161.0
2024-09-05 12:50:00,79.95,80.2,79.92,80.03,192064.0,78.2365,78.4812,78.2072,78.3148,192064.0
2024-09-05 13:00:00,80.06,80.45,79.93,80.34,146314.0,78.3442,78.7258,78.2169,78.6182,146314.0
2024-09-05 13:10:00,80.37,80.4,80.13,80.38,73869.0,78.6475,78.6769,78.4127,78.6573,73869.0
2024-09-05 13:20:00,80.41,81.12,80.39,80.94,197095.0,78.6867,79.3814,78.6671,79.2053,197095.0
2024-09-05 13:30:00,80.94,81.55,80.87,81.3,206919.0,79.2053,79.8022,79.1368,79.5576,206919.0
2024-09-05 13:40:00,81.31,81.34,80.96,81.23,129848.0,79.5674,79.5967,79.2249,79.4891,129848.0
2024-09-05 13:50:00,81.28,81.32,81.08,81.31,128790.0,79.538,79.5771,79.3423,79.5674,128790.0
2024-09-05 14:00:00,81.32,81.65,81.05,81.58,301477.0,79.5771,79.9001,79.3129,79.8316,301477.0
2024-09-05 14:10:00,81.57,81.65,81.16,81.3,87698.0,79.8218,79.9001,79.4206,79.5576,87698.0
2024-09-05 14:20:00,81.3,81.57,81.3,81.42,102682.0,79.5576,79.8218,79.5576,79.675,102682.0
2024-09-05 14:30:00,81.45,81.52,81.38,81.48,126005.0,79.7044,79.7729,79.6359,79.7337,126005.0
2024-09-05 14:40:00,81.47,81.67,81.46,81.55,197379.0,79.7239,79.9196,79.7141,79.8022,197379.0
2024-09-05 14:50:00,81.53,81.59,81.2,81.41,93568.0,79.7826,79.8414,79.4597,79.6652,93568.0
2024-09-05 15:00:00,81.39,81.44,81.22,81.29,88883.0,79.6456,79.6946,79.4793,79.5478,88883.0
2024-09-05 15:10:00,81.29,81.32,80.91,80.93,103092.0,79.5478,79.5771,79.1759,79.1955,103092.0
2024-09-05 15:20:00,80.92,80.95,80.46,80.5,202618.0,79.1857,79.2151,78.7356,78.7747,202618.0
2024-09-05 15:30:00,80.5,81.0,80.49,80.77,145778.0,78.7747,79.264,78.7649,79.0389,145778.0
2024-09-05 15:40:00,80.75,80.8,80.55,80.56,138350.0,79.0194,79.0683,78.8237,78.8334,138350.0
2024-09-05 15:50:00,80.55,80.58,80.07,80.4,863924.0,78.8237,78.853,78.3539,78.6769,863924.0
2024-09-06 09:30:00,81.04,81.65,80.5,81.4,177215.0,79.3032,79.9001,78.7747,79.6554,177215.0
2024-09-06 09:40:00,81.4,82.31,81.31,82.14,214100.0,79.6554,80.5459,79.5674,80.3796,214100.0
2024-09-06 09:50:00,82.13,82.29,81.36,81.42,137984.0,80.3698,80.5264,79.6163,79.675,137984.0
2024-09-06 10:00:00,81.42,82.17,81.3,81.9,146133.0,79.675,80.4089,79.5576,80.1447,146133.0
2024-09-06 10:10:00,81.8,82.62,81.65,82.56,187056.0,80.0469,80.8493,79.9001,80.7906,187056.0
2024-09-06 10:20:00,82.55,82.78,82.19,82.44,162683.0,80.7808,81.0059,80.4285,80.6731,162683.0
2024-09-06 10:30:00,82.44,82.51,82.05,82.36,67346.0,80.6731,80.7416,80.2915,80.5949,67346.0
2024-09-06 10:40:00,82.43,82.55,82.13,82.32,54544.0,80.6634,80.7808,80.3698,80.5557,54544.0
2024-09-06 10:50:00,82.33,82.81,82.29,82.68,100837.0,80.5655,81.0352,80.5264,80.908,100837.0
2024-09-06 11:00:00,82.68,83.47,82.67,82.81,116558.0,80.908,81.6811,80.8982,81.0352,116558.0
2024-09-06 11:10:00,82.83,82.9,82.26,82.34,105534.0,81.0548,81.1233,80.497,80.5753,105534.0
2024-09-06 11:20:00,82.38,82.38,81.58,81.58,117098.0,80.6144,80.6144,79.8316,79.8316,117098.0
2024-09-06 11:30:00,81.58,82.06,81.56,81.75,98176.0,79.8316,80.3013,79.812,79.9979,98176.0
2024-09-06 11:40:00,81.77,81.84,81.51,81.66,39899.0,80.0175,80.086,79.7631,79.9099,39899.0
2024-09-06 11:50:00,81.6,82.13,81.6,81.63,89362.0,79.8511,80.3698,79.8511,79.8805,89362.0
2024-09-06 12:00:00,81.7,81.86,81.46,81.83,84148.0,79.949,80.1056,79.7141,80.0762,84148.0
2024-09-06 12:10:00,81.83,82.05,81.69,81.87,76601.0,80.0762,80.2915,79.9392,80.1154,76601.0
2024-09-06 12:20:00,81.9,82.07,81.89,81.97,48308.0,80.1447,80.3111,80.1349,80.2132,48308.0
2024-09-06 12:30:00,81.97,82.1,81.83,81.99,45367.0,80.2132,80.3404,80.0762,80.2328,45367.0
2024-09-06 12:40:00,81.95,82.37,81.95,82.37,38758.0,80.1936,80.6046,80.1936,80.6046,38758.0
2024-09-06 12:50:00,82.36,82.83,82.31,82.83,54656.0,80.5949,81.0548,80.5459,81.0548,54656.0
2024-09-06 13:00:00,82.83,83.03,82.66,82.95,105729.0,81.0548,81.2505,80.8884,81.1722,105729.0
2024-09-06 13:10:00,82.95,83.08,82.59,82.7,90854.0,81.1722,81.2994,80.8199,80.9276,90854.0
2024-09-06 13:20:00,82.7,82.72,82.46,82.56,79851.0,80.9276,80.9471,80.6927,80.7906,79851.0
2024-09-06 13:30:00,82.57,82.61,82.21,82.24,70280.0,80.8004,80.8395,80.4481,80.4774,70280.0
2024-09-06 13:40:00,82.22,82.48,82.12,82.33,35944.0,80.4579,80.7123,80.36,80.5655,35944.0
2024-09-06 13:50:00,82.3,82.61,82.26,82.51,43070.0,80.5361,80.8395,80.497,80.7416,43070.0
2024-09-06 14:00:00,82.53,82.57,82.19,82.44,36546.0,80.7612,80.8004,80.4285,80.6731,36546.0
2024-09-06 14:10:00,82.42,82.54,82.34,82.4,35500.0,80.6536,80.771,80.5753,80.634,35500.0
2024-09-06 14:20:00,82.43,82.43,82.12,82.19,80569.0,80.6634,80.6634,80.36,80.4285,80569.0
2024-09-06 14:30:00,82.2,82.22,81.96,81.98,64648.0,80.4383,80.4579,80.2034,80.223,64648.0
2024-09-06 14:40:00,81.99,82.35,81.87,82.14,98584.0,80.2328,80.5851,80.1154,80.3796,98584.0
2024-09-06 14:50:00,82.12,82.55,82.09,82.48,97030.0,80.36,80.7808,80.3306,80.7123,97030.0
2024-09-06 15:00:00,82.49,82.96,82.41,82.91,103795.0,80.7221,81.182,80.6438,81.1331,103795.0
2024-09-06 15:10:00,82.92,83.0,82.62,82.65,104841.0,81.1429,81.2211,80.8493,80.8786,104841.0
2024-09-06 15:20:00,82.65,82.77,82.45,82.53,83347.0,80.8786,80.9961,80.6829,80.7612,83347.0
2024-09-06 15:30:00,82.51,82.69,82.29,82.48,146848.0,80.7416,80.9178,80.5264,80.7123,146848.0
2024-09-06 15:40:00,82.46,82.48,82.24,82.43,98513.0,80.6927,80.7123,80.4774,80.6634,98513.0
2024-09-06 15:50:00,82.44,82.64,82.23,82.6,457402.0,80.6731,80.8689,80.4676,80.8297,457402.0
2024-09-09 09:30:00,81.89,82.26,80.85,81.8,236695.0,80.1349,80.497,79.1172,80.0469,236695.0
2024-09-09 09:40:00,81.8,82.36,81.53,82.34,122134.0,80.0469,80.5949,79.7826,80.5753,122134.0
2024-09-09 09:50:00,82.34,82.71,82.0,82.35,95421.0,80.5753,80.9374,80.2426,80.5851,95421.0
2024-09-09 10:00:00,82.37,82.93,82.26,82.39,134079.0,80.6046,81.1526,80.497,80.6242,134079.0
2024-09-09 10:10:00,82.39,82.54,81.76,81.98,60153.0,80.6242,80.771,80.0077,80.223,60153.0
2024-09-09 10:20:00,81.94,82.26,81.94,81.95,88334.0,80.1839,80.497,80.1839,80.1936,88334.0
2024-09-09 10:30:00,81.99,82.37,81.92,82.2,85610.0,80.2328,80.6046,80.1643,80.4383,85610.0
2024-09-09 10:40:00,82.23,82.25,81.79,81.87,78114.0,80.4676,80.4872,80.0371,80.1154,78114.0
2024-09-09 10:50:00,81.95,82.46,81.93,82.28,92836.0,80.1936,80.6927,80.1741,80.5166,92836.0
2024-09-09 11:00:00,82.23,82.5,82.09,82.2,50540.0,80.4676,80.7319,80.3306,80.4383,50540.0
2024-09-09 11:10:00,82.2,82.69,82.14,82.44,79618.0,80.4383,80.9178,80.3796,80.6731,79618.0
2024-09-09 11:20:00,82.47,82.54,82.22,82.3,22217.0,80.7025,80.771,80.4579,80.5361,22217.0
2024-09-09 11:30:00,82.3,82.42,82.1,82.23,38626.0,80.5361,80.6536,80.3404,80.4676,38626.0
2024-09-09 11:40:00,82.23,82.47,82.22,82.36,27412.0,80.4676,80.7025,80.4579,80.5949,27412.0
2024-09-09 11:50:00,82.39,82.46,81.83,81.9,45193.0,80.6242,80.6927,80.0762,80.1447,45193.0
2024-09-09 12:00:00,81.91,82.04,81.71,81.99,57689.0,80.1545,80.2817,79.9588,80.2328,57689.0
2024-09-09 12:10:00,82.07,82.07,81.92,81.92,33633.0,80.3111,80.3111,80.1643,80.1643,33633.0
2024-09-09 12:20:00,81.92,82.02,81.86,81.97,35958.0,80.1643,80.2621,80.1056,80.2132,35958.0
2024-09-09 12:30:00,81.99,82.15,81.95,82.09,32648.0,80.2328,80.3894,80.1936,80.3306,32648.0
2024-09-09 12:40:00,82.11,82.14,81.92,82.01,77366.0,80.3502,80.3796,80.1643,80.2524,77366.0
2024-09-09 12:50:00,82.02,82.05,81.74,81.76,77691.0,80.2621,80.2915,79.9881,80.0077,77691.0
2024-09-09 13:00:00,81.77,81.83,81.66,81.82,36728.0,80.0175,80.0762,79.9099,80.0664,36728.0
2024-09-09 13:10:00,81.78,81.9,81.73,81.79,60211.0,80.0273,80.1447,79.9784,80.0371,60211.0
2024-09-09 13:20:00,81.79,82.08,81.7,82.05,112708.0,80.0371,80.3209,79.949,80.2915,112708.0
2024-09-09 13:30:00,82.05,82.36,82.0,82.33,48842.0,80.2915,80.5949,80.2426,80.5655,48842.0
2024-09-09 13:40:00,82.33,82.44,82.12,82.12,46212.0,80.5655,80.6731,80.36,80.36,46212.0
2024-09-09 13:50:00,82.14,82.14,81.84,81.84,29310.0,80.3796,80.3796,80.086,80.086,29310.0
2024-09-09 14:00:00,81.85,81.97,81.78,81.96,72437.0,80.0958,80.2132,80.0273,80.2034,72437.0
2024-09-09 14:10:00,81.94,81.94,81.72,81.84,23845.0,80.1839,80.1839,79.9686,80.086,23845.0
2024-09-09 14:20:00,81.83,81.94,81.73,81.73,85958.0,80.0762,80.1839,79.9784,79.9784,85958.0
2024-09-09 14:30:00,81.72,81.75,81.54,81.57,38961.0,79.9686,79.9979,79.7924,79.8218,38961.0
2024-09-09 14:40:00,81.59,81.8,81.48,81.76,115793.0,79.8414,80.0469,79.7337,80.0077,115793.0
2024-09-09 14:50:00,81.76,81.78,81.39,81.39,129170.0,80.0077,80.0273,79.6456,79.6456,129170.0
2024-09-09 15:00:00,81.39,81.58,81.32,81.5,120324.0,79.6456,79.8316,79.5771,79.7533,120324.0
2024-09-09 15:10:00,81.51,81.51,81.08,81.14,121213.0,79.7631,79.7631,79.3423,79.401,121213.0
2024-09-09 15:20:00,81.13,81.17,80.86,80.93,124407.0,79.3912,79.4304,79.127,79.1955,124407.0
2024-09-09 15:30:00,80.92,80.96,80.78,80.9,99833.0,79.1857,79.2249,79.0487,79.1662,99833.0
2024-09-09 15:40:00,80.9,80.96,80.74,80.8,133510.0,79.1662,79.2249,79.0096,79.0683,133510.0
2024-09-09 15:50:00,80.82,81.2,80.76,81.03,589007.0,79.0879,79.4597,79.0292,79.2934,589007.0
2024-09-10 09:30:00,81.16,81.49,80.68,81.22,141270.0,79.4206,79.7435,78.9509,79.4793,141270.0
2024-09-10 09:40:00,81.23,81.38,81.05,81.22,72249.0,79.4891,79.6359,79.3129,79.4793,72249.0
2024-09-10 09:50:00,81.3,81.76,81.22,81.52,66221.0,79.5576,80.0077,79.4793,79.7729,66221.0
2024-09-10 10:00:00,81.52,81.52,80.82,80.88,56872.0,79.7729,79.7729,79.0879,79.1466,56872.0
2024-09-10 10:10:00,80.84,80.86,80.56,80.81,51392.0,79.1074,79.127,78.8334,79.0781,51392.0
2024-09-10 10:20:00,80.8,80.98,80.65,80.96,70236.0,79.0683,79.2444,78.9215,79.2249,70236.0
2024-09-10 10:30:00,80.96,81.18,80.84,81.16,43943.0,79.2249,79.4402,79.1074,79.4206,43943.0
2024-09-10 10:40:00,81.16,81.21,80.88,80.89,78792.0,79.4206,79.4695,79.1466,79.1564,78792.0
2024-09-10 10:50:00,80.89,80.96,80.83,80.89,33294.0,79.1564,79.2249,79.0977,79.1564,33294.0
2024-09-10 11:00:00,80.9,80.9,80.54,80.62,66805.0,79.1662,79.1662,78.8139,78.8922,66805.0
2024-09-10 11:10:00,80.61,80.7,80.07,80.23,114852.0,78.8824,78.9704,78.3539,78.5105,114852.0
2024-09-10 11:20:00,80.23,80.43,79.97,80.25,79180.0,78.5105,78.7062,78.2561,78.5301,79180.0
2024-09-10 11:30:00,80.27,80.32,80.06,80.1,38228.0,78.5497,78.5986,78.3442,78.3833,38228.0
2024-09-10 11:40:00,80.07,80.22,80.06,80.22,68173.0,78.3539,78.5007,78.3442,78.5007,68173.0
2024-09-10 11:50:00,80.19,80.38,80.08,80.08,38369.0,78.4714,78.6573,78.3637,78.3637,38369.0
2024-09-10 12:00:00,80.1,80.16,79.75,79.84,63695.0,78.3833,78.442,78.0408,78.1289,63695.0
2024-09-10 12:10:00,79.86,79.88,79.68,79.87,42945.0,78.1484,78.168,77.9723,78.1582,42945.0
2024-09-10 12:20:00,79.87,80.25,79.86,80.25,39069.0,78.1582,78.5301,78.1484,78.5301,39069.0
2024-09-10 12:30:00,80.25,80.43,80.19,80.24,38489.0,78.5301,78.7062,78.4714,78.5203,38489.0
2024-09-10 12:40:00,80.25,80.36,80.2,80.27,50143.0,78.5301,78.6377,78.4812,78.5497,50143.0
2024-09-10 12:50:00,80.28,80.43,80.26,80.32,54088.0,78.5594,78.7062,78.5399,78.5986,54088.0
2024-09-10 13:00:00,80.33,80.59,80.26,80.57,49789.0,78.6084,78.8628,78.5399,78.8432,49789.0
2024-09-10 13:10:00,80.59,80.73,80.48,80.53,56291.0,78.8628,78.9998,78.7552,78.8041,56291.0
2024-09-10 13:20:00,80.54,80.67,80.51,80.55,47859.0,78.8139,78.9411,78.7845,78.8237,47859.0
2024-09-10 13:30:00,80.54,80.54,80.24,80.3,31508.0,78.8139,78.8139,78.5203,78.579,31508.0
2024-09-10 13:40:00,80.33,80.42,80.29,80.36,45521.0,78.6084,78.6964,78.5692,78.6377,45521.0
2024-09-10 13:50:00,80.35,80.7,80.34,80.67,45763.0,78.6279,78.9704,78.6182,78.9411,45763.0
2024-09-10 14:00:00,80.68,80.7,80.41,80.51,92084.0,78.9509,78.9704,78.6867,78.7845,92084.0
2024-09-10 14:10:00,80.52,80.59,80.39,80.43,92651.0,78.7943,78.8628,78.6671,78.7062,92651.0
2024-09-10 14:20:00,80.43,80.75,80.22,80.59,119815.0,78.7062,79.0194,78.5007,78.8628,119815.0
2024-09-10 14:30:00,80.59,80.71,80.52,80.61,39369.0,78.8628,78.9802,78.7943,78.8824,39369.0
2024-09-10 14:40:00,80.6,80.67,80.46,80.63,86439.0,78.8726,78.9411,78.7356,78.9019,86439.0
2024-09-10 14:50:00,80.61,80.8,80.58,80.69,112095.0,78.8824,79.0683,78.853,78.9607,112095.0
2024-09-10 15:00:00,80.69,80.69,80.4,80.51,95014.0,78.9607,78.9607,78.6769,78.7845,95014.0
2024-09-10 15:10:00,80.52,80.58,80.45,80.56,51667.0,78.7943,78.853,78.7258,78.8334,51667.0
2024-09-10 15:20:00,80.56,80.83,80.54,80.81,87164.0,78.8334,79.0977,78.8139,79.0781,87164.0
2024-09-10 15:30:00,80.82,80.82,80.64,80.81,96446.0,79.0879,79.0879,78.9117,79.0781,96446.0
2024-09-10 15:40:00,80.81,81.03,80.76,80.89,123827.0,79.0781,79.2934,79.0292,79.1564,123827.0
2024-09-10 15:50:00,80.91,80.92,80.58,80.68,394821.0,79.1759,79.1857,78.853,78.9509,394821.0
2024-09-11 09:30:00,80.27,81.35,80.1,81.26,110921.0,78.5497,79.6065,78.3833,79.5184,110921.0
2024-09-11 09:40:00,81.24,81.45,80.62,80.86,75273.0,79.4989,79.7044,78.8922,79.127,75273.0
2024-09-11 09:50:00,80.83,80.93,80.39,80.44,67943.0,79.0977,79.1955,78.6671,78.716,67943.0
2024-09-11 10:00:00,80.51,80.65,79.92,80.03,71597.0,78.7845,78.9215,78.2072,78.3148,71597.0
2024-09-11 10:10:00,79.99,79.99,79.27,79.28,200976.0,78.2757,78.2757,77.5711,77.5809,200976.0
2024-09-11 10:20:00,79.33,79.47,79.03,79.19,113567.0,77.6298,77.7668,77.3362,77.4928,113567.0
2024-09-11 10:30:00,79.14,79.37,79.05,79.29,70003.0,77.4439,77.6689,77.3558,77.5907,70003.0
2024-09-11 10:40:00,79.3,79.43,79.09,79.26,61600.0,77.6004,77.7277,77.3949,77.5613,61600.0
2024-09-11 10:50:00,79.23,79.3,78.94,79.29,117309.0,77.5319,77.6004,77.2482,77.5907,117309.0
2024-09-11 11:00:00,79.26,79.41,78.71,78.91,150316.0,77.5613,77.7081,77.0231,77.2188,150316.0
2024-09-11 11:10:00,78.91,79.36,78.72,79.36,402990.0,77.2188,77.6592,77.0329,77.6592,402990.0
2024-09-11 11:20:00,79.36,79.87,79.35,79.73,111369.0,77.6592,78.1582,77.6494,78.0212,111369.0
2024-09-11 11:30:00,79.73,79.74,79.4,79.57,117185.0,78.0212,78.031,77.6983,77.8647,117185.0
2024-09-11 11:40:00,79.56,79.75,79.35,79.41,187261.0,77.8549,78.0408,77.6494,77.7081,187261.0
2024-09-11 11:50:00,79.38,79.66,79.37,79.44,86173.0,77.6787,77.9527,77.6689,77.7374,86173.0
2024-09-11 12:00:00,79.42,79.54,79.32,79.4,76260.0,77.7179,77.8353,77.62,77.6983,76260.0
2024-09-11 12:10:00,79.41,79.49,79.22,79.33,80243.0,77.7081,77.7864,77.5222,77.6298,80243.0
2024-09-11 12:20:00,79.34,79.45,79.26,79.4,63898.0,77.6396,77.7472,77.5613,77.6983,63898.0
2024-09-11 12:30:00,79.4,79.48,79.33,79.39,33785.0,77.6983,77.7766,77.6298,77.6885,33785.0
2024-09-11 12:40:00,79.41,79.6,79.38,79.58,60186.0,77.7081,77.894,77.6787,77.8744,60186.0
2024-09-11 12:50:00,79.59,79.66,79.46,79.52,69509.0,77.8842,77.9527,77.757,77.8157,69509.0
2024-09-11 13:00:00,79.53,79.62,79.47,79.53,54767.0,77.8255,77.9136,77.7668,77.8255,54767.0
2024-09-11 13:10:00,79.53,79.81,79.51,79.61,79393.0,77.8255,78.0995,77.8059,77.9038,79393.0
2024-09-11 13:20:00,79.55,79.84,79.47,79.73,99428.0,77.8451,78.1289,77.7668,78.0212,99428.0
2024-09-11 13:30:00,79.76,79.8,79.64,79.75,54721.0,78.0506,78.0897,77.9332,78.0408,54721.0
2024-09-11 13:40:00,79.75,80.02,79.74,80.0,57695.0,78.0408,78.305,78.031,78.2854,57695.0
2024-09-11 13:50:00,79.98,80.09,79.89,79.98,54560.0,78.2659,78.3735,78.1778,78.2659,54560.0
2024-09-11 14:00:00,79.98,80.0,79.8,79.84,69479.0,78.2659,78.2854,78.0897,78.1289,69479.0
2024-09-11 14:10:00,79.82,79.86,79.63,79.77,93396.0,78.1093,78.1484,77.9234,78.0604,93396.0
2024-09-11 14:20:00,79.75,80.11,79.7,80.09,65899.0,78.0408,78.3931,77.9919,78.3735,65899.0
2024-09-11 14:30:00,80.1,80.29,80.02,80.24,57128.0,78.3833,78.5692,78.305,78.5203,57128.0
2024-09-11 14:40:00,80.29,80.56,80.1,80.2,119089.0,78.5692,78.8334,78.3833,78.4812,119089.0
2024-09-11 14:50:00,80.2,80.25,80.03,80.07,106883.0,78.4812,78.5301,78.3148,78.3539,106883.0
2024-09-11 15:00:00,80.06,80.1,79.91,79.94,78354.0,78.3442,78.3833,78.1974,78.2267,78354.0
2024-09-11 15:10:00,79.94,80.19,79.94,80.15,67623.0,78.2267,78.4714,78.2267,78.4322,67623.0
2024-09-11 15:20:00,80.15,80.39,80.14,80.37,87211.0,78.4322,78.6671,78.4224,78.6475,87211.0
2024-09-11 15:30:00,80.38,80.49,80.17,80.24,136018.0,78.6573,78.7649,78.4518,78.5203,136018.0
2024-09-11 15:40:00,80.25,80.53,80.25,80.48,112709.0,78.5301,78.8041,78.5301,78.7552,112709.0
2024-09-11 15:50:00,80.47,80.57,80.18,80.56,371785.0,78.7454,78.8432,78.4616,78.8334,371785.0
2024-09-12 09:30:00,80.79,81.17,80.31,80.8,139559.0,79.0585,79.4304,78.5888,79.0683,139559.0
2024-09-12 09:40:00,80.8,81.4,80.74,81.14,106993.0,79.0683,79.6554,79.0096,79.401,106993.0
2024-09-12 09:50:00,81.09,81.4,80.68,81.02,115832.0,79.3521,79.6554,78.9509,79.2836,115832.0
2024-09-12 10:00:00,80.96,81.62,80.9,81.62,68146.0,79.2249,79.8707,79.1662,79.8707,68146.0
2024-09-12 10:10:00,81.67,82.77,81.53,82.69,148373.0,79.9196,80.9961,79.7826,80.9178,148373.0
2024-09-12 10:20:00,82.7,82.91,82.44,82.58,176001.0,80.9276,81.1331,80.6731,80.8101,176001.0
2024-09-12 10:30:00,82.5,82.75,82.38,82.62,54022.0,80.7319,80.9765,80.6144,80.8493,54022.0
2024-09-12 10:40:00,82.63,83.3,82.58,83.2,128370.0,80.8591,81.5147,80.8101,81.4169,128370.0
2024-09-12 10:50:00,83.2,83.53,83.08,83.44,75120.0,81.4169,81.7398,81.2994,81.6517,75120.0
2024-09-12 11:00:00,83.44,83.73,83.3,83.66,79033.0,81.6517,81.9355,81.5147,81.867,79033.0
2024-09-12 11:10:00,83.65,83.73,83.17,83.28,65423.0,81.8572,81.9355,81.3875,81.4951,65423.0
2024-09-12 11:20:00,83.27,83.28,82.97,83.02,49945.0,81.4854,81.4951,81.1918,81.2407,49945.0
2024-09-12 11:30:00,83.0,83.6,83.0,83.25,122836.0,81.2211,81.8083,81.2211,81.4658,122836.0
2024-09-12 11:40:00,83.29,83.62,83.22,83.56,51289.0,81.5049,81.8279,81.4364,81.7691,51289.0
2024-09-12 11:50:00,83.55,83.88,83.54,83.67,133693.0,81.7594,82.0823,81.7496,81.8768,133693.0
2024-09-12 12:00:00,83.68,83.77,83.4,83.65,53352.0,81.8866,81.9746,81.6126,81.8572,53352.0
2024-09-12 12:10:00,83.64,83.71,83.4,83.43,51852.0,81.8474,81.9159,81.6126,81.6419,51852.0
2024-09-12 12:20:00,83.42,83.48,83.22,83.23,29122.0,81.6321,81.6909,81.4364,81.4462,29122.0
2024-09-12 12:30:00,83.21,83.36,83.05,83.12,50175.0,81.4266,81.5734,81.2701,81.3386,50175.0
2024-09-12 12:40:00,83.1,83.25,83.01,83.09,47277.0,81.319,81.4658,81.2309,81.3092,47277.0
2024-09-12 12:50:00,83.07,83.11,82.93,83.07,36738.0,81.2896,81.3288,81.1526,81.2896,36738.0
2024-09-12 13:00:00,83.08,83.08,82.88,82.97,35572.0,81.2994,81.2994,81.1037,81.1918,35572.0
2024-09-12 13:10:00,82.98,83.19,82.98,83.09,37273.0,81.2016,81.4071,81.2016,81.3092,37273.0
2024-09-12 13:20:00,83.1,83.43,83.09,83.43,23220.0,81.319,81.6419,81.3092,81.6419,23220.0
2024-09-12 13:30:00,83.45,83.56,83.32,83.44,46555.0,81.6615,81.7691,81.5343,81.6517,46555.0
2024-09-12 13:40:00,83.47,83.6,83.46,83.53,26844.0,81.6811,81.8083,81.6713,81.7398,26844.0
2024-09-12 13:50:00,83.53,83.7,83.53,83.58,39593.0,81.7398,81.9061,81.7398,81.7887,39593.0
2024-09-12 14:00:00,83.58,83.87,83.46,83.87,109401.0,81.7887,82.0725,81.6713,82.0725,109401.0
2024-09-12 14:10:00,83.86,84.1,83.82,84.07,102701.0,82.0627,82.2976,82.0236,82.2682,102701.0
2024-09-12 14:20:00,84.1,84.2,83.96,84.06,63058.0,82.2976,82.3954,82.1606,82.2584,63058.0
2024-09-12 14:30:00,84.03,84.27,83.78,83.78,100506.0,82.2291,82.4639,81.9844,81.9844,100506.0
2024-09-12 14:40:00,83.75,83.91,83.48,83.53,89157.0,81.9551,82.1116,81.6909,81.7398,89157.0
2024-09-12 14:50:00,83.55,83.57,83.25,83.37,69964.0,81.7594,81.7789,81.4658,81.5832,69964.0
2024-09-12 15:00:00,83.39,83.5,83.3,83.42,50068.0,81.6028,81.7104,81.5147,81.6321,50068.0
2024-09-12 15:10:00,83.4,83.6,83.33,83.42,35325.0,81.6126,81.8083,81.5441,81.6321,35325.0
2024-09-12 15:20:00,83.45,83.65,83.43,83.45,51675.0,81.6615,81.8572,81.6419,81.6615,51675.0
2024-09-12 15:30:00,83.41,83.44,83.13,83.13,75518.0,81.6224,81.6517,81.3484,81.3484,75518.0
2024-09-12 15:40:00,83.15,83.3,83.12,83.22,107176.0,81.3679,81.5147,81.3386,81.4364,107176.0
2024-09-12 15:50:00,83.22,83.25,82.96,83.22,395119.0,81.4364,81.4658,81.182,81.4364,395119.0
2024-09-13 09:30:00,84.67,85.38,84.0,84.62,273238.0,82.8554,83.5501,82.1997,82.8064,273238.0
2024-09-13 09:40:00,84.57,85.38,84.08,85.3,162710.0,82.7575,83.5501,82.278,83.4719,162710.0
2024-09-13 09:50:00,85.29,85.62,85.0,85.62,167787.0,83.4621,83.785,83.1783,83.785,167787.0
2024-09-13 10:00:00,85.65,86.02,85.32,85.81,210542.0,83.8143,84.1764,83.4914,83.9709,210542.0
2024-09-13 10:10:00,85.85,85.92,85.41,85.86,94812.0,84.0101,84.0786,83.5795,84.0198,94812.0
2024-09-13 10:20:00,85.85,85.86,85.59,85.68,102592.0,84.0101,84.0198,83.7556,83.8437,102592.0
2024-09-13 10:30:00,85.7,86.01,85.58,85.96,104939.0,83.8633,84.1666,83.7458,84.1177,104939.0
2024-09-13 10:40:00,85.96,86.29,85.8,86.07,88766.0,84.1177,84.4406,83.9611,84.2253,88766.0
2024-09-13 10:50:00,86.04,86.08,85.53,85.69,91262.0,84.196,84.2351,83.6969,83.8535,91262.0
2024-09-13 11:00:00,85.7,85.76,85.47,85.56,69106.0,83.8633,83.922,83.6382,83.7263,69106.0
2024-09-13 11:10:00,85.55,85.75,85.5,85.55,49430.0,83.7165,83.9122,83.6676,83.7165,49430.0
2024-09-13 11:20:00,85.58,85.71,85.5,85.52,45272.0,83.7458,83.8731,83.6676,83.6871,45272.0
2024-09-13 11:30:00,85.52,85.62,85.27,85.55,60945.0,83.6871,83.785,83.4425,83.7165,60945.0
2024-09-13 11:40:00,85.55,85.81,85.5,85.65,48405.0,83.7165,83.9709,83.6676,83.8143,48405.0
2024-09-13 11:50:00,85.64,85.78,85.42,85.45,36857.0,83.8046,83.9416,83.5893,83.6186,36857.0
2024-09-13 12:00:00,85.45,85.5,85.31,85.42,37363.0,83.6186,83.6676,83.4816,83.5893,37363.0
2024-09-13 12:10:00,85.42,85.58,85.35,85.42,57511.0,83.5893,83.7458,83.5208,83.5893,57511.0
2024-09-13 12:20:00,85.43,85.59,85.28,85.37,41525.0,83.5991,83.7556,83.4523,83.5404,41525.0
2024-09-13 12:30:00,85.37,85.38,85.13,85.16,46841.0,83.5404,83.5501,83.3055,83.3349,46841.0
2024-09-13 12:40:00,85.16,85.16,84.84,84.84,46368.0,83.3349,83.3349,83.0217,83.0217,46368.0
2024-09-13 12:50:00,84.82,85.02,84.77,84.81,51315.0,83.0021,83.1979,82.9532,82.9924,51315.0
2024-09-13 13:00:00,84.82,85.17,84.75,85.08,47711.0,83.0021,83.3446,82.9336,83.2566,47711.0
2024-09-13 13:10:00,85.09,85.22,85.08,85.16,18604.0,83.2664,83.3936,83.2566,83.3349,18604.0
2024-09-13 13:20:00,85.17,85.28,85.09,85.21,26702.0,83.3446,83.4523,83.2664,83.3838,26702.0
2024-09-13 13:30:00,85.22,85.43,85.22,85.4,38435.0,83.3936,83.5991,83.3936,83.5697,38435.0
2024-09-13 13:40:00,85.41,85.49,85.29,85.32,33449.0,83.5795,83.6578,83.4621,83.4914,33449.0
2024-09-13 13:50:00,85.32,85.34,85.17,85.2,34317.0,83.4914,83.511,83.3446,83.374,34317.0
2024-09-13 14:00:00,85.22,85.22,84.88,84.91,45258.0,83.3936,83.3936,83.0609,83.0902,45258.0
2024-09-13 14:10:00,84.91,84.95,84.74,84.8,19858.0,83.0902,83.1294,82.9239,82.9826,19858.0
2024-09-13 14:20:00,84.79,84.84,84.58,84.63,32157.0,82.9728,83.0217,82.7673,82.8162,32157.0
2024-09-13 14:30:00,84.62,84.65,84.53,84.65,25787.0,82.8064,82.8358,82.7184,82.8358,25787.0
2024-09-13 14:40:00,84.64,84.75,84.59,84.7,23252.0,82.826,82.9336,82.7771,82.8847,23252.0
2024-09-13 14:50:00,84.71,84.78,84.61,84.74,23373.0,82.8945,82.963,82.7966,82.9239,23373.0
2024-09-13 15:00:00,84.73,84.78,84.58,84.62,28715.0,82.9141,82.963,82.7673,82.8064,28715.0
2024-09-13 15:10:00,84.62,84.72,84.56,84.67,29474.0,82.8064,82.9043,82.7477,82.8554,29474.0
2024-09-13 15:20:00,84.67,84.73,84.54,84.59,28357.0,82.8554,82.9141,82.7281,82.7771,28357.0
2024-09-13 15:30:00,84.57,84.74,84.51,84.55,53780.0,82.7575,82.9239,82.6988,82.7379,53780.0
2024-09-13 15:40:00,84.54,84.69,84.46,84.65,77293.0,82.7281,82.8749,82.6499,82.8358,77293.0
2024-09-13 15:50:00,84.65,84.86,84.56,84.75,342006.0,82.8358,83.0413,82.7477,82.9336,342006.0
2024-09-16 09:30:00,85.0,86.25,85.0,85.98,123592.0,83.1783,84.4015,83.1783,84.1373,123592.0
2024-09-16 09:40:00,85.93,86.04,85.47,85.8,77751.0,84.0883,84.196,83.6382,83.9611,77751.0
2024-09-16 09:50:00,85.81,86.21,85.42,86.12,272625.0,83.9709,84.3623,83.5893,84.2743,272625.0
2024-09-16 10:00:00,86.13,86.2,85.96,86.1,85048.0,84.2841,84.3526,84.1177,84.2547,85048.0
2024-09-16 10:10:00,86.04,86.12,85.37,85.55,112002.0,84.196,84.2743,83.5404,83.7165,112002.0
2024-09-16 10:20:00,85.57,85.65,85.06,85.08,77622.0,83.7361,83.8143,83.237,83.2566,77622.0
2024-09-16 10:30:00,85.08,85.32,84.87,85.27,63067.0,83.2566,83.4914,83.0511,83.4425,63067.0
2024-09-16 10:40:00,85.27,85.45,85.12,85.38,40189.0,83.4425,83.6186,83.2957,83.5501,40189.0
2024-09-16 10:50:00,85.37,85.5,85.23,85.47,33679.0,83.5404,83.6676,83.4034,83.6382,33679.0
2024-09-16 11:00:00,85.47,85.59,85.32,85.58,31672.0,83.6382,83.7556,83.4914,83.7458,31672.0
2024-09-16 11:10:00,85.57,85.71,85.35,85.38,35022.0,83.7361,83.8731,83.5208,83.5501,35022.0
2024-09-16 11:20:00,85.34,85.39,85.01,85.07,34162.0,83.511,83.5599,83.1881,83.2468,34162.0
2024-09-16 11:30:00,85.07,85.22,84.95,84.98,48319.0,83.2468,83.3936,83.1294,83.1587,48319.0
2024-09-16 11:40:00,84.96,85.06,84.87,85.0,50608.0,83.1391,83.237,83.0511,83.1783,50608.0
2024-09-16 11:50:00,85.0,85.14,84.8,84.86,116515.0,83.1783,83.3153,82.9826,83.0413,116515.0
2024-09-16 12:00:00,84.84,84.9,84.64,84.88,34023.0,83.0217,83.0804,82.826,83.0609,34023.0
2024-09-16 12:10:00,84.88,85.05,84.76,84.86,39304.0,83.0609,83.2272,82.9434,83.0413,39304.0
2024-09-16 12:20:00,84.89,85.02,84.8,84.87,37864.0,83.0706,83.1979,82.9826,83.0511,37864.0
2024-09-16 12:30:00,84.88,85.15,84.77,85.12,39544.0,83.0609,83.3251,82.9532,83.2957,39544.0
2024-09-16 12:40:00,85.12,85.29,84.91,84.95,56126.0,83.2957,83.4621,83.0902,83.1294,56126.0
2024-09-16 12:50:00,84.97,85.31,84.96,85.17,41925.0,83.1489,83.4816,83.1391,83.3446,41925.0
2024-09-16 13:00:00,85.22,85.28,85.06,85.06,47366.0,83.3936,83.4523,83.237,83.237,47366.0
2024-09-16 13:10:00,85.05,85.13,84.96,85.09,46884.0,83.2272,83.3055,83.1391,83.2664,46884.0
2024-09-16 13:20:00,85.09,85.09,84.87,84.95,43687.0,83.2664,83.2664,83.0511,83.1294,43687.0
2024-09-16 13:30:00,84.97,85.16,84.95,85.12,34701.0,83.1489,83.3349,83.1294,83.2957,34701.0
2024-09-16 13:40:00,85.12,85.13,84.92,85.03,30534.0,83.2957,83.3055,83.1,83.2076,30534.0
2024-09-16 13:50:00,85.03,85.12,84.94,85.12,24749.0,83.2076,83.2957,83.1196,83.2957,24749.0
2024-09-16 14:00:00,85.09,85.29,85.09,85.23,57366.0,83.2664,83.4621,83.2664,83.4034,57366.0
2024-09-16 14:10:00,85.24,85.27,85.16,85.25,33776.0,83.4131,83.4425,83.3349,83.4229,33776.0
2024-09-16 14:20:00,85.25,85.52,85.23,85.48,38829.0,83.4229,83.6871,83.4034,83.648,38829.0
2024-09-16 14:30:00,85.49,85.66,85.48,85.65,40933.0,83.6578,83.8241,83.648,83.8143,40933.0
2024-09-16 14:40:00,85.65,85.8,85.61,85.75,75758.0,83.8143,83.9611,83.7752,83.9122,75758.0
2024-09-16 14:50:00,85.75,85.88,85.7,85.72,28643.0,83.9122,84.0394,83.8633,83.8828,28643.0
2024-09-16 15:00:00,85.72,85.77,85.55,85.71,43273.0,83.8828,83.9318,83.7165,83.8731,43273.0
2024-09-16 15:10:00,85.69,85.71,85.59,85.67,33253.0,83.8535,83.8731,83.7556,83.8339,33253.0
2024-09-16 15:20:00,85.67,85.98,85.63,85.96,58091.0,83.8339,84.1373,83.7948,84.1177,58091.0
2024-09-16 15:30:00,85.96,86.03,85.55,85.55,49914.0,84.1177,84.1862,83.7165,83.7165,49914.0
2024-09-16 15:40:00,85.56,85.67,85.4,85.66,67030.0,83.7263,83.8339,83.5697,83.8241,67030.0
2024-09-16 15:50:00,85.67,85.88,85.54,85.76,256823.0,83.8339,84.0394,83.7067,83.922,256823.0
2024-09-17 09:30:00,85.75,86.26,85.74,85.92,73146.0,83.9122,84.4113,83.9024,84.0786,73146.0
2024-09-17 09:40:00,85.9,86.34,85.89,85.96,61150.0,84.059,84.4896,84.0492,84.1177,61150.0
2024-09-17 09:50:00,85.95,86.13,85.72,85.84,98155.0,84.1079,84.2841,83.8828,84.0003,98155.0
2024-09-17 10:00:00,85.85,85.94,85.53,85.7,135892.0,84.0101,84.0981,83.6969,83.8633,135892.0
2024-09-17 10:10:00,85.72,85.85,85.59,85.77,58574.0,83.8828,84.0101,83.7556,83.9318,58574.0
2024-09-17 10:20:00,85.81,86.15,85.7,86.02,58194.0,83.9709,84.3036,83.8633,84.1764,58194.0
2024-09-17 10:30:00,86.02,86.28,85.96,86.09,50108.0,84.1764,84.4308,84.1177,84.2449,50108.0
2024-09-17 10:40:00,86.05,86.08,85.68,85.91,44780.0,84.2058,84.2351,83.8437,84.0688,44780.0
2024-09-17 10:50:00,85.89,86.07,85.85,85.88,37446.0,84.0492,84.2253,84.0101,84.0394,37446.0
2024-09-17 11:00:00,85.91,85.95,85.8,85.87,31023.0,84.0688,84.1079,83.9611,84.0296,31023.0
2024-09-17 11:10:00,85.85,85.9,85.69,85.82,48808.0,84.0101,84.059,83.8535,83.9807,48808.0
2024-09-17 11:20:00,85.8,85.95,85.71,85.83,60510.0,83.9611,84.1079,83.8731,83.9905,60510.0
2024-09-17 11:30:00,85.81,86.0,85.81,85.82,26802.0,83.9709,84.1568,83.9709,83.9807,26802.0
2024-09-17 11:40:00,85.81,85.91,85.74,85.91,46979.0,83.9709,84.0688,83.9024,84.0688,46979.0
2024-09-17 11:50:00,85.87,85.93,85.76,85.8,28282.0,84.0296,84.0883,83.922,83.9611,28282.0
2024-09-17 12:00:00,85.8,85.9,85.76,85.84,18878.0,83.9611,84.059,83.922,84.0003,18878.0
2024-09-17 12:10:00,85.81,85.89,85.77,85.87,48007.0,83.9709,84.0492,83.9318,84.0296,48007.0
2024-09-17 12:20:00,85.86,86.04,85.86,85.98,28717.0,84.0198,84.196,84.0198,84.1373,28717.0
2024-09-17 12:30:00,85.98,86.01,85.7,85.83,284920.0,84.1373,84.1666,83.8633,83.9905,284920.0
2024-09-17 12:40:00,85.84,85.87,85.62,85.65,51922.0,84.0003,84.0296,83.785,83.8143,51922.0
2024-09-17 12:50:00,85.67,85.82,85.5,85.73,52452.0,83.8339,83.9807,83.6676,83.8926,52452.0
2024-09-17 13:00:00,85.73,85.82,85.59,85.79,27077.0,83.8926,83.9807,83.7556,83.9513,27077.0
2024-09-17 13:10:00,85.82,85.9,85.73,85.83,18863.0,83.9807,84.059,83.8926,83.9905,18863.0
2024-09-17 13:20:00,85.85,85.89,85.79,85.81,29790.0,84.0101,84.0492,83.9513,83.9709,29790.0
2024-09-17 13:30:00,85.81,85.85,85.78,85.81,41578.0,83.9709,84.0101,83.9416,83.9709,41578.0
2024-09-17 13:40:00,85.8,86.03,85.75,86.02,41714.0,83.9611,84.1862,83.9122,84.1764,41714.0
2024-09-17 13:50:00,86.0,86.09,85.9,85.94,30720.0,84.1568,84.2449,84.059,84.0981,30720.0
2024-09-17 14:00:00,85.9,85.95,85.85,85.88,14786.0,84.059,84.1079,84.0101,84.0394,14786.0
2024-09-17 14:10:00,85.88,85.9,85.69,85.76,105122.0,84.0394,84.059,83.8535,83.922,105122.0
2024-09-17 14:20:00,85.76,85.85,85.75,85.81,37290.0,83.922,84.0101,83.9122,83.9709,37290.0
2024-09-17 14:30:00,85.8,85.84,85.75,85.78,40535.0,83.9611,84.0003,83.9122,83.9416,40535.0
2024-09-17 14:40:00,85.77,85.83,85.67,85.73,42920.0,83.9318,83.9905,83.8339,83.8926,42920.0
2024-09-17 14:50:00,85.73,85.77,85.36,85.72,103722.0,83.8926,83.9318,83.5306,83.8828,103722.0
2024-09-17 15:00:00,85.71,85.78,85.64,85.74,42884.0,83.8731,83.9416,83.8046,83.9024,42884.0
2024-09-17 15:10:00,85.74,86.11,85.71,86.07,74284.0,83.9024,84.2645,83.8731,84.2253,74284.0
2024-09-17 15:20:00,86.06,86.09,85.78,85.82,38545.0,84.2156,84.2449,83.9416,83.9807,38545.0
2024-09-17 15:30:00,85.81,86.01,85.75,85.85,117382.0,83.9709,84.1666,83.9122,84.0101,117382.0
2024-09-17 15:40:00,85.85,86.08,85.84,85.98,73254.0,84.0101,84.2351,84.0003,84.1373,73254.0
2024-09-17 15:50:00,86.0,86.03,85.81,86.0,215592.0,84.1568,84.1862,83.9709,84.1568,215592.0
2024-09-18 09:30:00,85.77,86.92,85.77,86.44,89083.0,83.9318,85.0571,83.9318,84.5874,89083.0
2024-09-18 09:40:00,86.48,87.1,86.41,87.07,112163.0,84.6266,85.2333,84.5581,85.2039,112163.0
2024-09-18 09:50:00,87.09,87.42,87.07,87.25,102437.0,85.2235,85.5464,85.2039,85.3801,102437.0
2024-09-18 10:00:00,87.19,87.19,86.71,86.78,59637.0,85.3213,85.3213,84.8516,84.9201,59637.0
2024-09-18 10:10:00,86.73,86.86,86.55,86.65,91243.0,84.8712,84.9984,84.6951,84.7929,91243.0
2024-09-18 10:20:00,86.64,86.77,86.42,86.46,55021.0,84.7831,84.9103,84.5678,84.607,55021.0
2024-09-18 10:30:00,86.4,86.66,86.24,86.63,71747.0,84.5483,84.8027,84.3917,84.7733,71747.0
2024-09-18 10:40:00,86.62,86.76,86.51,86.65,39479.0,84.7636,84.9006,84.6559,84.7929,39479.0
2024-09-18 10:50:00,86.63,86.81,86.62,86.7,53978.0,84.7733,84.9495,84.7636,84.8418,53978.0
2024-09-18 11:00:00,86.72,86.74,86.4,86.61,26819.0,84.8614,84.881,84.5483,84.7538,26819.0
2024-09-18 11:10:00,86.63,86.64,86.48,86.57,38272.0,84.7733,84.7831,84.6266,84.7146,38272.0
2024-09-18 11:20:00,86.59,86.68,86.49,86.58,36333.0,84.7342,84.8223,84.6363,84.7244,36333.0
2024-09-18 11:30:00,86.57,87.06,86.5,86.98,51479.0,84.7146,85.1941,84.6461,85.1158,51479.0
2024-09-18 11:40:00,86.96,87.15,86.81,86.83,20042.0,85.0963,85.2822,84.9495,84.9691,20042.0
2024-09-18 11:50:00,86.8,87.08,86.79,86.97,27269.0,84.9397,85.2137,84.9299,85.1061,27269.0
2024-09-18 12:00:00,86.97,87.05,86.63,86.63,23891.0,85.1061,85.1843,84.7733,84.7733,23891.0
2024-09-18 12:10:00,86.65,86.65,86.47,86.5,43194.0,84.7929,84.7929,84.6168,84.6461,43194.0
2024-09-18 12:20:00,86.5,86.68,86.39,86.62,54227.0,84.6461,84.8223,84.5385,84.7636,54227.0
2024-09-18 12:30:00,86.59,86.75,86.55,86.67,14278.0,84.7342,84.8908,84.6951,84.8125,14278.0
2024-09-18 12:40:00,86.69,86.73,86.63,86.7,8834.0,84.8321,84.8712,84.7733,84.8418,8834.0
2024-09-18 12:50:00,86.7,86.91,86.69,86.85,13949.0,84.8418,85.0473,84.8321,84.9886,13949.0
2024-09-18 13:00:00,86.86,86.9,86.78,86.81,16295.0,84.9984,85.0376,84.9201,84.9495,16295.0
2024-09-18 13:10:00,86.81,86.86,86.74,86.86,20316.0,84.9495,84.9984,84.881,84.9984,20316.0
2024-09-18 13:20:00,86.84,86.94,86.81,86.9,19482.0,84.9788,85.0767,84.9495,85.0376,19482.0
2024-09-18 13:30:00,86.91,86.91,86.81,86.86,14077.0,85.0473,85.0473,84.9495,84.9984,14077.0
2024-09-18 13:40:00,86.88,86.88,86.74,86.77,18368.0,85.018,85.018,84.881,84.9103,18368.0
2024-09-18 13:50:00,86.8,86.83,86.55,86.63,23176.0,84.9397,84.9691,84.6951,84.7733,23176.0
2024-09-18 14:00:00,86.57,87.43,86.5,86.78,113273.0,84.7146,85.5562,84.6461,84.9201,113273.0
2024-09-18 14:10:00,86.75,86.96,86.5,86.9,55308.0,84.8908,85.0963,84.6461,85.0376,55308.0
2024-09-18 14:20:00,86.91,87.22,86.72,87.16,53611.0,85.0473,85.3507,84.8614,85.292,53611.0
2024-09-18 14:30:00,87.14,87.75,87.01,87.67,155798.0,85.2724,85.8693,85.1452,85.7911,155798.0
2024-09-18 14:40:00,87.66,87.68,86.87,87.34,58711.0,85.7813,85.8008,85.0082,85.4681,58711.0
2024-09-18 14:50:00,87.35,87.7,87.1,87.1,50269.0,85.4779,85.8204,85.2333,85.2333,50269.0
2024-09-18 15:00:00,87.06,87.22,86.89,87.0,52504.0,85.1941,85.3507,85.0278,85.1354,52504.0
2024-09-18 15:10:00,87.0,87.27,86.97,87.06,74612.0,85.1354,85.3996,85.1061,85.1941,74612.0
2024-09-18 15:20:00,87.08,87.1,86.69,86.93,36209.0,85.2137,85.2333,84.8321,85.0669,36209.0
2024-09-18 15:30:00,86.94,87.12,86.5,86.93,102208.0,85.0767,85.2528,84.6461,85.0669,102208.0
2024-09-18 15:40:00,86.98,87.01,86.47,86.7,102863.0,85.1158,85.1452,84.6168,84.8418,102863.0
2024-09-18 15:50:00,86.68,86.9,86.62,86.86,278876.0,84.8223,85.0376,84.7636,84.9984,278876.0
2024-09-19 09:30:00,87.73,87.76,87.0,87.34,129322.0,85.8498,85.8791,85.1354,85.4681,129322.0
2024-09-19 09:40:00,87.24,87.75,87.2,87.53,99462.0,85.3703,85.8693,85.3311,85.6541,99462.0
2024-09-19 09:50:00,87.53,87.53,86.9,87.21,43297.0,85.6541,85.6541,85.0376,85.3409,43297.0
2024-09-19 10:00:00,87.21,87.28,86.97,87.0,57666.0,85.3409,85.4094,85.1061,85.1354,57666.0
2024-09-19 10:10:00,86.95,87.2,86.88,87.17,69727.0,85.0865,85.3311,85.018,85.3018,69727.0
2024-09-19 10:20:00,87.17,87.22,86.37,86.37,189763.0,85.3018,85.3507,84.5189,84.5189,189763.0
2024-09-19 10:30:00,86.39,86.65,86.2,86.33,240482.0,84.5385,84.7929,84.3526,84.4798,240482.0
2024-09-19 10:40:00,86.33,86.46,86.04,86.26,112829.0,84.4798,84.607,84.196,84.4113,112829.0
2024-09-19 10:50:00,86.28,86.56,86.19,86.25,120076.0,84.4308,84.7048,84.3428,84.4015,120076.0
2024-09-19 11:00:00,86.3,86.37,86.2,86.28,63750.0,84.4504,84.5189,84.3526,84.4308,63750.0
2024-09-19 11:10:00,86.27,86.49,86.24,86.31,89264.0,84.4211,84.6363,84.3917,84.4602,89264.0
2024-09-19 11:20:00,86.33,86.33,86.18,86.27,45536.0,84.4798,84.4798,84.333,84.4211,45536.0
2024-09-19 11:30:00,86.27,86.3,85.95,86.19,89200.0,84.4211,84.4504,84.1079,84.3428,89200.0
2024-09-19 11:40:00,86.23,86.35,86.12,86.12,33456.0,84.3819,84.4993,84.2743,84.2743,33456.0
2024-09-19 11:50:00,86.14,86.32,86.03,86.23,56525.0,84.2938,84.47,84.1862,84.3819,56525.0
2024-09-19 12:00:00,86.2,86.24,86.1,86.17,32748.0,84.3526,84.3917,84.2547,84.3232,32748.0
2024-09-19 12:10:00,86.19,86.21,86.06,86.13,29909.0,84.3428,84.3623,84.2156,84.2841,29909.0
2024-09-19 12:20:00,86.11,86.22,85.96,86.21,80967.0,84.2645,84.3721,84.1177,84.3623,80967.0
2024-09-19 12:30:00,86.2,86.4,86.09,86.2,84698.0,84.3526,84.5483,84.2449,84.3526,84698.0
2024-09-19 12:40:00,86.18,86.49,86.15,86.4,212286.0,84.333,84.6363,84.3036,84.5483,212286.0
2024-09-19 12:50:00,86.4,86.58,86.33,86.56,31086.0,84.5483,84.7244,84.4798,84.7048,31086.0
2024-09-19 13:00:00,86.58,86.75,86.5,86.73,29207.0,84.7244,84.8908,84.6461,84.8712,29207.0
2024-09-19 13:10:00,86.73,86.85,86.5,86.52,25221.0,84.8712,84.9886,84.6461,84.6657,25221.0
2024-09-19 13:20:00,86.51,86.52,86.2,86.31,27396.0,84.6559,84.6657,84.3526,84.4602,27396.0
2024-09-19 13:30:00,86.28,86.56,86.28,86.56,13128.0,84.4308,84.7048,84.4308,84.7048,13128.0
2024-09-19 13:40:00,86.56,86.6,86.46,86.56,16404.0,84.7048,84.744,84.607,84.7048,16404.0
2024-09-19 13:50:00,86.53,86.68,86.4,86.41,16683.0,84.6755,84.8223,84.5483,84.5581,16683.0
2024-09-19 14:00:00,86.42,86.5,86.35,86.4,33364.0,84.5678,84.6461,84.4993,84.5483,33364.0
2024-09-19 14:10:00,86.4,86.46,86.29,86.4,49311.0,84.5483,84.607,84.4406,84.5483,49311.0
2024-09-19 14:20:00,86.39,86.48,86.2,86.4,41265.0,84.5385,84.6266,84.3526,84.5483,41265.0
2024-09-19 14:30:00,86.41,86.61,86.39,86.61,23472.0,84.5581,84.7538,84.5385,84.7538,23472.0
2024-09-19 14:40:00,86.62,86.75,86.58,86.72,41526.0,84.7636,84.8908,84.7244,84.8614,41526.0
2024-09-19 14:50:00,86.72,86.73,86.4,86.44,40548.0,84.8614,84.8712,84.5483,84.5874,40548.0
2024-09-19 15:00:00,86.44,86.47,86.38,86.45,34517.0,84.5874,84.6168,84.5287,84.5972,34517.0
2024-09-19 15:10:00,86.47,86.56,86.35,86.54,43207.0,84.6168,84.7048,84.4993,84.6853,43207.0
2024-09-19 15:20:00,86.54,86.57,86.38,86.52,62080.0,84.6853,84.7146,84.5287,84.6657,62080.0
2024-09-19 15:30:00,86.5,86.65,86.39,86.5,64821.0,84.6461,84.7929,84.5385,84.6461,64821.0
2024-09-19 15:40:00,86.51,86.62,86.49,86.54,80028.0,84.6559,84.7636,84.6363,84.6853,80028.0
2024-09-19 15:50:00,86.52,86.56,86.18,86.51,404927.0,84.6657,84.7048,84.333,84.6559,404927.0
2024-09-20 09:30:00,86.18,86.39,85.28,85.71,269512.0,84.333,84.5385,83.4523,83.8731,269512.0
2024-09-20 09:40:00,85.68,86.0,84.76,84.77,89696.0,83.8437,84.1568,82.9434,82.9532,89696.0
2024-09-20 09:50:00,84.69,85.26,84.53,85.22,93123.0,82.8749,83.4327,82.7184,83.3936,93123.0
2024-09-20 10:00:00,85.27,85.5,85.1,85.33,119290.0,83.4425,83.6676,83.2761,83.5012,119290.0
2024-09-20 10:10:00,85.36,85.47,85.2,85.34,78845.0,83.5306,83.6382,83.374,83.511,78845.0
2024-09-20 10:20:00,85.31,85.78,85.29,85.78,61387.0,83.4816,83.9416,83.4621,83.9416,61387.0
2024-09-20 10:30:00,85.76,85.8,85.51,85.67,60697.0,83.922,83.9611,83.6773,83.8339,60697.0
2024-09-20 10:40:00,85.67,85.72,85.5,85.66,27789.0,83.8339,83.8828,83.6676,83.8241,27789.0
2024-09-20 10:50:00,85.64,85.71,85.5,85.59,23787.0,83.8046,83.8731,83.6676,83.7556,23787.0
2024-09-20 11:00:00,85.58,85.67,85.49,85.6,67730.0,83.7458,83.8339,83.6578,83.7654,67730.0
2024-09-20 11:10:00,85.59,85.83,85.59,85.7,148276.0,83.7556,83.9905,83.7556,83.8633,148276.0
2024-09-20 11:20:00,85.7,85.73,85.56,85.59,39040.0,83.8633,83.8926,83.7263,83.7556,39040.0
2024-09-20 11:30:00,85.58,85.58,85.19,85.22,27123.0,83.7458,83.7458,83.3642,83.3936,27123.0
2024-09-20 11:40:00,85.22,85.35,85.19,85.34,35081.0,83.3936,83.5208,83.3642,83.511,35081.0
2024-09-20 11:50:00,85.34,85.77,85.32,85.63,54518.0,83.511,83.9318,83.4914,83.7948,54518.0
2024-09-20 12:00:00,85.63,85.77,85.6,85.61,57365.0,83.7948,83.9318,83.7654,83.7752,57365.0
2024-09-20 12:10:00,85.63,85.72,85.61,85.64,25219.0,83.7948,83.8828,83.7752,83.8046,25219.0
2024-09-20 12:20:00,85.62,85.81,85.6,85.78,71863.0,83.785,83.9709,83.7654,83.9416,71863.0
2024-09-20 12:30:00,85.79,85.92,85.68,85.88,29831.0,83.9513,84.0786,83.8437,84.0394,29831.0
2024-09-20 12:40:00,85.9,85.91,85.67,85.77,91538.0,84.059,84.0688,83.8339,83.9318,91538.0
2024-09-20 12:50:00,85.77,85.86,85.73,85.77,48424.0,83.9318,84.0198,83.8926,83.9318,48424.0
2024-09-20 13:00:00,85.79,85.85,85.64,85.82,34316.0,83.9513,84.0101,83.8046,83.9807,34316.0
2024-09-20 13:10:00,85.84,85.89,85.74,85.82,20491.0,84.0003,84.0492,83.9024,83.9807,20491.0
2024-09-20 13:20:00,85.81,85.84,85.74,85.77,25865.0,83.9709,84.0003,83.9024,83.9318,25865.0
2024-09-20 13:30:00,85.77,85.81,85.74,85.75,29551.0,83.9318,83.9709,83.9024,83.9122,29551.0
2024-09-20 13:40:00,85.75,85.87,85.75,85.82,15575.0,83.9122,84.0296,83.9122,83.9807,15575.0
2024-09-20 13:50:00,85.82,85.84,85.75,85.82,22180.0,83.9807,84.0003,83.9122,83.9807,22180.0
2024-09-20 14:00:00,85.81,85.82,85.75,85.77,31607.0,83.9709,83.9807,83.9122,83.9318,31607.0
2024-09-20 14:10:00,85.77,85.84,85.55,85.56,62282.0,83.9318,84.0003,83.7165,83.7263,62282.0
2024-09-20 14:20:00,85.53,85.7,85.51,85.58,25415.0,83.6969,83.8633,83.6773,83.7458,25415.0
2024-09-20 14:30:00,85.58,85.62,85.44,85.5,44057.0,83.7458,83.785,83.6088,83.6676,44057.0
2024-09-20 14:40:00,85.5,85.59,85.35,85.54,58895.0,83.6676,83.7556,83.5208,83.7067,58895.0
2024-09-20 14:50:00,85.53,85.57,85.34,85.35,98570.0,83.6969,83.7361,83.511,83.5208,98570.0
2024-09-20 15:00:00,85.34,85.55,85.27,85.5,103440.0,83.511,83.7165,83.4425,83.6676,103440.0
2024-09-20 15:10:00,85.49,85.51,85.4,85.42,52915.0,83.6578,83.6773,83.5697,83.5893,52915.0
2024-09-20 15:20:00,85.42,85.65,85.42,85.56,42085.0,83.5893,83.8143,83.5893,83.7263,42085.0
2024-09-20 15:30:00,85.56,85.99,85.55,85.88,92247.0,83.7263,84.1471,83.7165,84.0394,92247.0
2024-09-20 15:40:00,85.87,86.03,85.76,85.82,101464.0,84.0296,84.1862,83.922,83.9807,101464.0
2024-09-20 15:50:00,85.81,86.11,85.61,86.03,635534.0,83.9709,84.2645,83.7752,84.1862,635534.0
2024-09-23 09:30:00,85.98,86.36,85.4,85.72,170420.0,84.1373,84.5091,83.5697,83.8828,170420.0
2024-09-23 09:40:00,85.73,85.95,85.22,85.42,33131.0,83.8926,84.1079,83.3936,83.5893,33131.0
2024-09-23 09:50:00,85.43,85.74,85.42,85.71,49015.0,83.5991,83.9024,83.5893,83.8731,49015.0
2024-09-23 10:00:00,85.7,85.82,85.58,85.6,109535.0,83.8633,83.9807,83.7458,83.7654,109535.0
2024-09-23 10:10:00,85.59,86.07,85.53,86.03,59737.0,83.7556,84.2253,83.6969,84.1862,59737.0
2024-09-23 10:20:00,85.96,86.3,85.93,85.93,36905.0,84.1177,84.4504,84.0883,84.0883,36905.0
2024-09-23 10:30:00,85.92,86.04,85.82,85.92,44683.0,84.0786,84.196,83.9807,84.0786,44683.0
2024-09-23 10:40:00,85.95,86.06,85.84,85.87,32612.0,84.1079,84.2156,84.0003,84.0296,32612.0
2024-09-23 10:50:00,85.87,85.93,85.7,85.72,100852.0,84.0296,84.0883,83.8633,83.8828,100852.0
2024-09-23 11:00:00,85.74,85.79,85.49,85.56,48724.0,83.9024,83.9513,83.6578,83.7263,48724.0
2024-09-23 11:10:00,85.56,85.63,85.35,85.55,60015.0,83.7263,83.7948,83.5208,83.7165,60015.0
2024-09-23 11:20:00,85.58,85.87,85.57,85.87,18723.0,83.7458,84.0296,83.7361,84.0296,18723.0
2024-09-23 11:30:00,85.87,85.89,85.59,85.67,18966.0,84.0296,84.0492,83.7556,83.8339,18966.0
2024-09-23 11:40:00,85.69,85.73,85.57,85.62,16996.0,83.8535,83.8926,83.7361,83.785,16996.0
2024-09-23 11:50:00,85.63,85.8,85.59,85.74,17252.0,83.7948,83.9611,83.7556,83.9024,17252.0
2024-09-23 12:00:00,85.75,85.96,85.67,85.95,16194.0,83.9122,84.1177,83.8339,84.1079,16194.0
2024-09-23 12:10:00,85.92,86.03,85.82,86.01,29996.0,84.0786,84.1862,83.9807,84.1666,29996.0
2024-09-23 12:20:00,86.0,86.36,86.0,86.23,35484.0,84.1568,84.5091,84.1568,84.3819,35484.0
2024-09-23 12:30:00,86.22,86.36,86.15,86.27,17490.0,84.3721,84.5091,84.3036,84.4211,17490.0
2024-09-23 12:40:00,86.26,86.6,86.26,86.51,20795.0,84.4113,84.744,84.4113,84.6559,20795.0
2024-09-23 12:50:00,86.48,86.48,86.18,86.46,27423.0,84.6266,84.6266,84.333,84.607,27423.0
2024-09-23 13:00:00,86.42,86.44,86.25,86.43,17895.0,84.5678,84.5874,84.4015,84.5776,17895.0
2024-09-23 13:10:00,86.42,86.47,86.33,86.38,35356.0,84.5678,84.6168,84.4798,84.5287,35356.0
2024-09-23 13:20:00,86.36,86.49,86.28,86.46,43115.0,84.5091,84.6363,84.4308,84.607,43115.0
2024-09-23 13:30:00,86.49,86.62,86.43,86.51,27492.0,84.6363,84.7636,84.5776,84.6559,27492.0
2024-09-23 13:40:00,86.53,86.73,86.53,86.6,36459.0,84.6755,84.8712,84.6755,84.744,36459.0
2024-09-23 13:50:00,86.57,86.57,86.29,86.37,16384.0,84.7146,84.7146,84.4406,84.5189,16384.0
2024-09-23 14:00:00,86.32,86.32,86.13,86.17,40955.0,84.47,84.47,84.2841,84.3232,40955.0
2024-09-23 14:10:00,86.17,86.19,86.08,86.19,28732.0,84.3232,84.3428,84.2351,84.3428,28732.0
2024-09-23 14:20:00,86.16,86.45,86.11,86.45,50316.0,84.3134,84.5972,84.2645,84.5972,50316.0
2024-09-23 14:30:00,86.45,86.57,86.42,86.56,30388.0,84.5972,84.7146,84.5678,84.7048,30388.0
2024-09-23 14:40:00,86.55,86.6,86.42,86.42,43992.0,84.6951,84.744,84.5678,84.5678,43992.0
2024-09-23 14:50:00,86.36,86.39,86.23,86.33,11347.0,84.5091,84.5385,84.3819,84.4798,11347.0
2024-09-23 15:00:00,86.31,86.33,86.14,86.18,23521.0,84.4602,84.4798,84.2938,84.333,23521.0
2024-09-23 15:10:00,86.18,86.27,86.18,86.23,28018.0,84.333,84.4211,84.333,84.3819,28018.0
2024-09-23 15:20:00,86.23,86.25,86.13,86.14,37224.0,84.3819,84.4015,84.2841,84.2938,37224.0
2024-09-23 15:30:00,86.13,86.19,85.8,85.81,62508.0,84.2841,84.3428,83.9611,83.9709,62508.0
2024-09-23 15:40:00,85.8,85.81,85.55,85.63,185061.0,83.9611,83.9709,83.7165,83.7948,185061.0
2024-09-23 15:50:00,85.64,86.07,85.59,86.04,274628.0,83.8046,84.2253,83.7556,84.196,274628.0
2024-09-24 09:30:00,86.0,86.23,85.68,86.0,74970.0,84.1568,84.3819,83.8437,84.1568,74970.0
2024-09-24 09:40:00,86.0,86.28,85.91,86.11,63474.0,84.1568,84.4308,84.0688,84.2645,63474.0
2024-09-24 09:50:00,86.13,86.27,85.93,86.0,29349.0,84.2841,84.4211,84.0883,84.1568,29349.0
2024-09-24 10:00:00,86.04,86.33,85.95,86.15,45360.0,84.196,84.4798,84.1079,84.3036,45360.0
2024-09-24 10:10:00,86.14,86.29,85.95,86.13,49866.0,84.2938,84.4406,84.1079,84.2841,49866.0
2024-09-24 10:20:00,86.1,86.25,86.03,86.25,46861.0,84.2547,84.4015,84.1862,84.4015,46861.0
2024-09-24 10:30:00,86.23,86.37,86.16,86.24,23696.0,84.3819,84.5189,84.3134,84.3917,23696.0
2024-09-24 10:40:00,86.21,86.26,86.11,86.14,17743.0,84.3623,84.4113,84.2645,84.2938,17743.0
2024-09-24 10:50:00,86.15,86.4,86.1,86.31,20790.0,84.3036,84.5483,84.2547,84.4602,20790.0
2024-09-24 11:00:00,86.29,86.36,86.13,86.22,17169.0,84.4406,84.5091,84.2841,84.3721,17169.0
2024-09-24 11:10:00,86.24,86.34,85.94,85.95,37221.0,84.3917,84.4896,84.0981,84.1079,37221.0
2024-09-24 11:20:00,85.94,86.05,85.85,86.0,41838.0,84.0981,84.2058,84.0101,84.1568,41838.0
2024-09-24 11:30:00,85.99,86.05,85.85,85.93,44971.0,84.1471,84.2058,84.0101,84.0883,44971.0
2024-09-24 11:40:00,85.93,85.94,85.72,85.75,32807.0,84.0883,84.0981,83.8828,83.9122,32807.0
2024-09-24 11:50:00,85.76,85.86,85.71,85.78,31122.0,83.922,84.0198,83.8731,83.9416,31122.0
2024-09-24 12:00:00,85.75,85.83,85.72,85.8,15391.0,83.9122,83.9905,83.8828,83.9611,15391.0
2024-09-24 12:10:00,85.81,85.85,85.78,85.81,15990.0,83.9709,84.0101,83.9416,83.9709,15990.0
2024-09-24 12:20:00,85.82,85.97,85.82,85.91,42789.0,83.9807,84.1275,83.9807,84.0688,42789.0
2024-09-24 12:30:00,85.91,85.94,85.8,85.94,26177.0,84.0688,84.0981,83.9611,84.0981,26177.0
2024-09-24 12:40:00,85.94,85.97,85.87,85.92,9831.0,84.0981,84.1275,84.0296,84.0786,9831.0
2024-09-24 12:50:00,85.93,85.97,85.84,85.86,28324.0,84.0883,84.1275,84.0003,84.0198,28324.0
2024-09-24 13:00:00,85.86,85.91,85.84,85.87,17127.0,84.0198,84.0688,84.0003,84.0296,17127.0
2024-09-24 13:10:00,85.88,85.88,85.83,85.85,18483.0,84.0394,84.0394,83.9905,84.0101,18483.0
2024-09-24 13:20:00,85.85,85.93,85.84,85.84,25923.0,84.0101,84.0883,84.0003,84.0003,25923.0
2024-09-24 13:30:00,85.84,85.85,85.73,85.74,31220.0,84.0003,84.0101,83.8926,83.9024,31220.0
2024-09-24 13:40:00,85.78,85.8,85.63,85.78,60580.0,83.9416,83.9611,83.7948,83.9416,60580.0
2024-09-24 13:50:00,85.77,85.89,85.74,85.79,24709.0,83.9318,84.0492,83.9024,83.9513,24709.0
2024-09-24 14:00:00,85.79,85.79,85.21,85.23,49381.0,83.9513,83.9513,83.3838,83.4034,49381.0
2024-09-24 14:10:00,85.23,85.35,85.2,85.3,24643.0,83.4034,83.5208,83.374,83.4719,24643.0
2024-09-24 14:20:00,85.31,85.48,85.08,85.11,89292.0,83.4816,83.648,83.2566,83.2859,89292.0
2024-09-24 14:30:00,85.09,85.22,85.04,85.14,73389.0,83.2664,83.3936,83.2174,83.3153,73389.0
2024-09-24 14:40:00,85.13,85.47,85.13,85.36,47426.0,83.3055,83.6382,83.3055,83.5306,47426.0
2024-09-24 14:50:00,85.35,85.46,85.33,85.44,16638.0,83.5208,83.6284,83.5012,83.6088,16638.0
2024-09-24 15:00:00,85.47,85.65,85.45,85.47,20913.0,83.6382,83.8143,83.6186,83.6382,20913.0
2024-09-24 15:10:00,85.47,85.56,85.46,85.55,34910.0,83.6382,83.7263,83.6284,83.7165,34910.0
2024-09-24 15:20:00,85.54,85.62,85.51,85.6,24195.0,83.7067,83.785,83.6773,83.7654,24195.0
2024-09-24 15:30:00,85.6,85.63,85.42,85.48,42190.0,83.7654,83.7948,83.5893,83.648,42190.0
2024-09-24 15:40:00,85.48,85.54,85.34,85.35,86162.0,83.648,83.7067,83.511,83.5208,86162.0
2024-09-24 15:50:00,85.35,85.38,84.99,85.0,297059.0,83.5208,83.5501,83.1685,83.1783,297059.0
2024-09-25 09:30:00,85.05,85.05,83.81,83.95,178695.0,83.2272,83.2272,82.0138,82.1508,178695.0
2024-09-25 09:40:00,83.95,84.3,83.88,84.23,33220.0,82.1508,82.4933,82.0823,82.4248,33220.0
2024-09-25 09:50:00,84.2,84.23,83.94,84.01,44896.0,82.3954,82.4248,82.141,82.2095,44896.0
2024-09-25 10:00:00,84.01,84.22,83.85,84.22,90464.0,82.2095,82.415,82.0529,82.415,90464.0
2024-09-25 10:10:00,84.19,84.44,84.18,84.3,42600.0,82.3856,82.6303,82.3759,82.4933,42600.0
2024-09-25 10:20:00,84.26,84.35,84.12,84.23,28002.0,82.4541,82.5422,82.3171,82.4248,28002.0
2024-09-25 10:30:00,84.21,84.39,84.1,84.22,30936.0,82.4052,82.5814,82.2976,82.415,30936.0
2024-09-25 10:40:00,84.22,84.4,84.09,84.27,49277.0,82.415,82.5911,82.2878,82.4639,49277.0
2024-09-25 10:50:00,84.27,84.31,83.9,83.97,29272.0,82.4639,82.5031,82.1019,82.1704,29272.0
2024-09-25 11:00:00,84.0,84.01,83.6,83.66,39682.0,82.1997,82.2095,81.8083,81.867,39682.0
2024-09-25 11:10:00,83.69,83.84,83.65,83.78,88964.0,81.8964,82.0431,81.8572,81.9844,88964.0
2024-09-25 11:20:00,83.75,84.08,83.74,83.91,88032.0,81.9551,82.278,81.9453,82.1116,88032.0
2024-09-25 11:30:00,83.9,83.93,83.84,83.91,13478.0,82.1019,82.1312,82.0431,82.1116,13478.0
2024-09-25 11:40:00,83.9,84.24,83.89,84.17,28332.0,82.1019,82.4346,82.0921,82.3661,28332.0
2024-09-25 11:50:00,84.13,84.15,84.0,84.05,16404.0,82.3269,82.3465,82.1997,82.2486,16404.0
2024-09-25 12:00:00,84.08,84.2,84.07,84.07,12652.0,82.278,82.3954,82.2682,82.2682,12652.0
2024-09-25 12:10:00,84.08,84.18,84.07,84.11,12880.0,82.278,82.3759,82.2682,82.3074,12880.0
2024-09-25 12:20:00,84.08,84.17,83.97,84.13,20888.0,82.278,82.3661,82.1704,82.3269,20888.0
2024-09-25 12:30:00,84.1,84.28,84.1,84.26,17912.0,82.2976,82.4737,82.2976,82.4541,17912.0
2024-09-25 12:40:00,84.28,84.31,84.21,84.26,14229.0,82.4737,82.5031,82.4052,82.4541,14229.0
2024-09-25 12:50:00,84.27,84.38,84.27,84.28,10692.0,82.4639,82.5716,82.4639,82.4737,10692.0
2024-09-25 13:00:00,84.28,84.31,84.19,84.19,9929.0,82.4737,82.5031,82.3856,82.3856,9929.0
2024-09-25 13:10:00,84.2,84.3,84.17,84.22,9567.0,82.3954,82.4933,82.3661,82.415,9567.0
2024-09-25 13:20:00,84.2,84.25,84.16,84.2,20248.0,82.3954,82.4444,82.3563,82.3954,20248.0
2024-09-25 13:30:00,84.21,84.27,84.17,84.24,16700.0,82.4052,82.4639,82.3661,82.4346,16700.0
2024-09-25 13:40:00,84.25,84.28,84.2,84.28,17392.0,82.4444,82.4737,82.3954,82.4737,17392.0
2024-09-25 13:50:00,84.28,84.36,84.23,84.26,18816.0,82.4737,82.552,82.4248,82.4541,18816.0
2024-09-25 14:00:00,84.27,84.27,84.07,84.07,49210.0,82.4639,82.4639,82.2682,82.2682,49210.0
2024-09-25 14:10:00,84.06,84.25,84.06,84.08,12768.0,82.2584,82.4444,82.2584,82.278,12768.0
2024-09-25 14:20:00,84.08,84.25,84.08,84.2,47382.0,82.278,82.4444,82.278,82.3954,47382.0
2024-09-25 14:30:00,84.22,84.38,84.18,84.29,23109.0,82.415,82.5716,82.3759,82.4835,23109.0
2024-09-25 14:40:00,84.3,84.36,84.24,84.36,11115.0,82.4933,82.552,82.4346,82.552,11115.0
2024-09-25 14:50:00,84.36,84.37,84.28,84.31,19709.0,82.552,82.5618,82.4737,82.5031,19709.0
2024-09-25 15:00:00,84.31,84.44,84.25,84.4,46351.0,82.5031,82.6303,82.4444,82.5911,46351.0
2024-09-25 15:10:00,84.4,84.46,84.29,84.33,79110.0,82.5911,82.6499,82.4835,82.5226,79110.0
2024-09-25 15:20:00,84.3,84.38,84.29,84.34,23815.0,82.4933,82.5716,82.4835,82.5324,23815.0
2024-09-25 15:30:00,84.33,84.44,84.26,84.36,36838.0,82.5226,82.6303,82.4541,82.552,36838.0
2024-09-25 15:40:00,84.34,84.49,84.28,84.45,59315.0,82.5324,82.6792,82.4737,82.6401,59315.0
2024-09-25 15:50:00,84.46,84.71,84.21,84.28,229482.0,82.6499,82.8945,82.4052,82.4737,229482.0
2024-09-26 09:30:00,84.82,85.98,84.82,85.57,99733.0,83.0021,84.1373,83.0021,83.7361,99733.0
2024-09-26 09:40:00,85.75,86.25,85.5,86.22,56798.0,83.9122,84.4015,83.6676,84.3721,56798.0
2024-09-26 09:50:00,86.21,86.68,86.21,86.65,105397.0,84.3623,84.8223,84.3623,84.7929,105397.0
2024-09-26 10:00:00,86.64,86.95,86.55,86.73,93881.0,84.7831,85.0865,84.6951,84.8712,93881.0
2024-09-26 10:10:00,86.74,87.13,86.71,87.09,80944.0,84.881,85.2626,84.8516,85.2235,80944.0
2024-09-26 10:20:00,87.07,87.32,86.94,87.18,108093.0,85.2039,85.4486,85.0767,85.3116,108093.0
2024-09-26 10:30:00,87.18,87.58,87.1,87.35,93591.0,85.3116,85.703,85.2333,85.4779,93591.0
2024-09-26 10:40:00,87.38,87.75,87.37,87.5,119147.0,85.5073,85.8693,85.4975,85.6247,119147.0
2024-09-26 10:50:00,87.52,87.7,87.31,87.38,110433.0,85.6443,85.8204,85.4388,85.5073,110433.0
2024-09-26 11:00:00,87.4,87.6,87.3,87.3,60339.0,85.5268,85.7226,85.429,85.429,60339.0
2024-09-26 11:10:00,87.3,87.54,86.95,87.12,77976.0,85.429,85.6638,85.0865,85.2528,77976.0
2024-09-26 11:20:00,87.13,87.28,87.04,87.17,74016.0,85.2626,85.4094,85.1746,85.3018,74016.0
2024-09-26 11:30:00,87.17,87.18,86.96,87.05,46835.0,85.3018,85.3116,85.0963,85.1843,46835.0
2024-09-26 11:40:00,87.1,87.15,86.85,86.95,41151.0,85.2333,85.2822,84.9886,85.0865,41151.0
2024-09-26 11:50:00,86.95,87.18,86.86,87.1,44469.0,85.0865,85.3116,84.9984,85.2333,44469.0
2024-09-26 12:00:00,87.08,87.08,86.93,87.06,51479.0,85.2137,85.2137,85.0669,85.1941,51479.0
2024-09-26 12:10:00,87.07,87.16,87.05,87.14,49979.0,85.2039,85.292,85.1843,85.2724,49979.0
2024-09-26 12:20:00,87.14,87.37,87.0,87.05,53621.0,85.2724,85.4975,85.1354,85.1843,53621.0
2024-09-26 12:30:00,87.09,87.3,87.02,87.02,27645.0,85.2235,85.429,85.155,85.155,27645.0
2024-09-26 12:40:00,86.98,86.99,86.74,86.85,32361.0,85.1158,85.1256,84.881,84.9886,32361.0
2024-09-26 12:50:00,86.84,86.85,86.62,86.66,35967.0,84.9788,84.9886,84.7636,84.8027,35967.0
2024-09-26 13:00:00,86.64,86.68,86.41,86.42,13999.0,84.7831,84.8223,84.5581,84.5678,13999.0
2024-09-26 13:10:00,86.42,86.44,86.17,86.17,20905.0,84.5678,84.5874,84.3232,84.3232,20905.0
2024-09-26 13:20:00,86.12,86.42,86.1,86.42,29466.0,84.2743,84.5678,84.2547,84.5678,29466.0
2024-09-26 13:30:00,86.48,86.51,86.3,86.5,24786.0,84.6266,84.6559,84.4504,84.6461,24786.0
2024-09-26 13:40:00,86.48,86.67,86.48,86.59,31148.0,84.6266,84.8125,84.6266,84.7342,31148.0
2024-09-26 13:50:00,86.62,86.7,86.58,86.65,25922.0,84.7636,84.8418,84.7244,84.7929,25922.0
2024-09-26 14:00:00,86.63,86.68,86.51,86.58,36009.0,84.7733,84.8223,84.6559,84.7244,36009.0
2024-09-26 14:10:00,86.56,86.71,86.55,86.57,29828.0,84.7048,84.8516,84.6951,84.7146,29828.0
2024-09-26 14:20:00,86.57,86.59,86.47,86.54,41455.0,84.7146,84.7342,84.6168,84.6853,41455.0
2024-09-26 14:30:00,86.53,86.9,86.53,86.7,127457.0,84.6755,85.0376,84.6755,84.8418,127457.0
2024-09-26 14:40:00,86.71,86.88,86.68,86.87,39347.0,84.8516,85.018,84.8223,85.0082,39347.0
2024-09-26 14:50:00,86.89,86.91,86.81,86.86,32956.0,85.0278,85.0473,84.9495,84.9984,32956.0
2024-09-26 15:00:00,86.84,87.03,86.82,86.98,37950.0,84.9788,85.1648,84.9593,85.1158,37950.0
2024-09-26 15:10:00,86.97,87.0,86.77,86.82,43295.0,85.1061,85.1354,84.9103,84.9593,43295.0
2024-09-26 15:20:00,86.76,86.76,86.64,86.75,34042.0,84.9006,84.9006,84.7831,84.8908,34042.0
2024-09-26 15:30:00,86.75,86.9,86.59,86.59,67934.0,84.8908,85.0376,84.7342,84.7342,67934.0
2024-09-26 15:40:00,86.61,86.92,86.57,86.86,50533.0,84.7538,85.0571,84.7146,84.9984,50533.0
2024-09-26 15:50:00,86.85,86.98,86.65,86.9,195752.0,84.9886,85.1158,84.7929,85.0376,195752.0
2024-09-27 09:30:00,86.54,87.13,86.0,87.12,202467.0,84.6853,85.2626,84.1568,85.2528,202467.0
2024-09-27 09:40:00,87.12,87.34,86.83,87.27,121782.0,85.2528,85.4681,84.9691,85.3996,121782.0
2024-09-27 09:50:00,87.27,87.68,87.08,87.33,122862.0,85.3996,85.8008,85.2137,85.4583,122862.0
2024-09-27 10:00:00,87.25,87.75,87.09,87.59,97824.0,85.3801,85.8693,85.2235,85.7128,97824.0
2024-09-27 10:10:00,87.65,87.8,87.4,87.52,55544.0,85.7715,85.9183,85.5268,85.6443,55544.0
2024-09-27 10:20:00,87.58,87.95,87.46,87.78,73226.0,85.703,86.0651,85.5856,85.8987,73226.0
2024-09-27 10:30:00,87.75,87.98,87.7,87.7,78037.0,85.8693,86.0944,85.8204,85.8204,78037.0
2024-09-27 10:40:00,87.69,87.78,87.53,87.6,44191.0,85.8106,85.8987,85.6541,85.7226,44191.0
2024-09-27 10:50:00,87.63,88.09,87.62,88.05,114720.0,85.7519,86.2021,85.7421,86.1629,114720.0
2024-09-27 11:00:00,88.05,88.1,87.68,87.9,45242.0,86.1629,86.2118,85.8008,86.0161,45242.0
2024-09-27 11:10:00,87.92,88.0,87.51,87.62,37444.0,86.0357,86.114,85.6345,85.7421,37444.0
2024-09-27 11:20:00,87.62,87.85,87.52,87.78,54522.0,85.7421,85.9672,85.6443,85.8987,54522.0
2024-09-27 11:30:00,87.79,87.91,87.65,87.67,50172.0,85.9085,86.0259,85.7715,85.7911,50172.0
2024-09-27 11:40:00,87.65,87.78,87.5,87.78,87464.0,85.7715,85.8987,85.6247,85.8987,87464.0
2024-09-27 11:50:00,87.76,87.85,87.64,87.72,24788.0,85.8791,85.9672,85.7617,85.84,24788.0
2024-09-27 12:00:00,87.67,87.78,87.54,87.65,61385.0,85.7911,85.8987,85.6638,85.7715,61385.0
2024-09-27 12:10:00,87.65,87.7,87.51,87.65,49921.0,85.7715,85.8204,85.6345,85.7715,49921.0
2024-09-27 12:20:00,87.65,87.65,87.25,87.3,95228.0,85.7715,85.7715,85.3801,85.429,95228.0
2024-09-27 12:30:00,87.33,87.58,87.32,87.56,29640.0,85.4583,85.703,85.4486,85.6834,29640.0
2024-09-27 12:40:00,87.56,87.72,87.5,87.66,29468.0,85.6834,85.84,85.6247,85.7813,29468.0
2024-09-27 12:50:00,87.66,87.72,87.56,87.64,39869.0,85.7813,85.84,85.6834,85.7617,39869.0
2024-09-27 13:00:00,87.66,87.71,87.56,87.59,28610.0,85.7813,85.8302,85.6834,85.7128,28610.0
2024-09-27 13:10:00,87.62,87.79,87.6,87.79,24489.0,85.7421,85.9085,85.7226,85.9085,24489.0
2024-09-27 13:20:00,87.78,87.89,87.74,87.89,24121.0,85.8987,86.0063,85.8596,86.0063,24121.0
2024-09-27 13:30:00,87.87,87.91,87.75,87.84,20935.0,85.9868,86.0259,85.8693,85.9574,20935.0
2024-09-27 13:40:00,87.86,87.88,87.64,87.75,30713.0,85.977,85.9966,85.7617,85.8693,30713.0
2024-09-27 13:50:00,87.75,87.8,87.5,87.62,22791.0,85.8693,85.9183,85.6247,85.7421,22791.0
2024-09-27 14:00:00,87.61,87.77,87.61,87.75,20133.0,85.7323,85.8889,85.7323,85.8693,20133.0
2024-09-27 14:10:00,87.75,87.83,87.65,87.65,27130.0,85.8693,85.9476,85.7715,85.7715,27130.0
2024-09-27 14:20:00,87.65,87.72,87.62,87.65,24076.0,85.7715,85.84,85.7421,85.7715,24076.0
2024-09-27 14:30:00,87.64,87.79,87.58,87.78,25534.0,85.7617,85.9085,85.703,85.8987,25534.0
2024-09-27 14:40:00,87.77,87.88,87.73,87.87,25864.0,85.8889,85.9966,85.8498,85.9868,25864.0
2024-09-27 14:50:00,87.85,87.96,87.82,87.89,31590.0,85.9672,86.0748,85.9378,86.0063,31590.0
2024-09-27 15:00:00,87.89,87.93,87.63,87.64,28468.0,86.0063,86.0455,85.7519,85.7617,28468.0
2024-09-27 15:10:00,87.61,87.75,87.6,87.66,50919.0,85.7323,85.8693,85.7226,85.7813,50919.0
2024-09-27 15:20:00,87.68,87.78,87.66,87.71,47572.0,85.8008,85.8987,85.7813,85.8302,47572.0
2024-09-27 15:30:00,87.73,87.81,87.7,87.72,44550.0,85.8498,85.9281,85.8204,85.84,44550.0
2024-09-27 15:40:00,87.72,87.76,87.52,87.53,115747.0,85.84,85.8791,85.6443,85.6541,115747.0
2024-09-27 15:50:00,87.52,87.72,87.25,87.29,273165.0,85.6443,85.84,85.3801,85.4192,273165.0
2024-09-30 09:30:00,86.73,86.73,84.75,84.94,192225.0,84.8712,84.8712,82.9336,83.1196,192225.0
2024-09-30 09:40:00,85.02,85.02,84.3,84.44,136263.0,83.1979,83.1979,82.4933,82.6303,136263.0
2024-09-30 09:50:00,84.42,85.06,84.4,85.05,132644.0,82.6107,83.237,82.5911,83.2272,132644.0
2024-09-30 10:00:00,84.98,84.98,84.33,84.48,107783.0,83.1587,83.1587,82.5226,82.6694,107783.0
2024-09-30 10:10:00,84.44,84.58,84.23,84.37,99442.0,82.6303,82.7673,82.4248,82.5618,99442.0
2024-09-30 10:20:00,84.38,84.48,84.13,84.32,77851.0,82.5716,82.6694,82.3269,82.5129,77851.0
2024-09-30 10:30:00,84.32,84.52,84.23,84.47,53393.0,82.5129,82.7086,82.4248,82.6596,53393.0
2024-09-30 10:40:00,84.5,84.6,84.24,84.44,91227.0,82.689,82.7869,82.4346,82.6303,91227.0
2024-09-30 10:50:00,84.4,84.72,84.32,84.58,84748.0,82.5911,82.9043,82.5129,82.7673,84748.0
2024-09-30 11:00:00,84.56,85.06,84.55,84.73,53189.0,82.7477,83.237,82.7379,82.9141,53189.0
2024-09-30 11:10:00,84.73,84.82,84.43,84.53,40931.0,82.9141,83.0021,82.6205,82.7184,40931.0
2024-09-30 11:20:00,84.53,84.82,84.51,84.76,60070.0,82.7184,83.0021,82.6988,82.9434,60070.0
2024-09-30 11:30:00,84.76,84.79,84.53,84.53,34939.0,82.9434,82.9728,82.7184,82.7184,34939.0
2024-09-30 11:40:00,84.53,84.53,84.24,84.26,75815.0,82.7184,82.7184,82.4346,82.4541,75815.0
2024-09-30 11:50:00,84.22,84.59,84.22,84.34,176496.0,82.415,82.7771,82.415,82.5324,176496.0
2024-09-30 12:00:00,84.35,84.42,84.2,84.39,60105.0,82.5422,82.6107,82.3954,82.5814,60105.0
2024-09-30 12:10:00,84.41,84.51,84.29,84.5,72708.0,82.6009,82.6988,82.4835,82.689,72708.0
2024-09-30 12:20:00,84.48,84.75,84.4,84.55,46265.0,82.6694,82.9336,82.5911,82.7379,46265.0
2024-09-30 12:30:00,84.53,84.53,84.41,84.42,26456.0,82.7184,82.7184,82.6009,82.6107,26456.0
2024-09-30 12:40:00,84.42,84.46,84.26,84.42,39768.0,82.6107,82.6499,82.4541,82.6107,39768.0
2024-09-30 12:50:00,84.43,84.59,84.37,84.49,42525.0,82.6205,82.7771,82.5618,82.6792,42525.0
2024-09-30 13:00:00,84.48,84.59,84.43,84.5,35290.0,82.6694,82.7771,82.6205,82.689,35290.0
2024-09-30 13:10:00,84.52,84.63,84.49,84.62,24728.0,82.7086,82.8162,82.6792,82.8064,24728.0
2024-09-30 13:20:00,84.6,84.66,84.52,84.55,34062.0,82.7869,82.8456,82.7086,82.7379,34062.0
2024-09-30 13:30:00,84.53,84.55,84.44,84.5,39528.0,82.7184,82.7379,82.6303,82.689,39528.0
2024-09-30 13:40:00,84.53,84.64,84.46,84.46,13927.0,82.7184,82.826,82.6499,82.6499,13927.0
2024-09-30 13:50:00,84.5,84.51,84.35,84.44,44737.0,82.689,82.6988,82.5422,82.6303,44737.0
2024-09-30 14:00:00,84.42,84.58,84.4,84.51,29048.0,82.6107,82.7673,82.5911,82.6988,29048.0
2024-09-30 14:10:00,84.5,84.56,84.3,84.3,54421.0,82.689,82.7477,82.4933,82.4933,54421.0
2024-09-30 14:20:00,84.31,84.31,83.85,83.95,74854.0,82.5031,82.5031,82.0529,82.1508,74854.0
2024-09-30 14:30:00,83.94,83.99,83.74,83.95,30568.0,82.141,82.1899,81.9453,82.1508,30568.0
2024-09-30 14:40:00,83.95,84.19,83.93,84.09,43067.0,82.1508,82.3856,82.1312,82.2878,43067.0
2024-09-30 14:50:00,84.11,84.22,83.91,83.97,40908.0,82.3074,82.415,82.1116,82.1704,40908.0
2024-09-30 15:00:00,83.93,84.21,83.81,84.21,37990.0,82.1312,82.4052,82.0138,82.4052,37990.0
2024-09-30 15:10:00,84.22,84.26,84.11,84.22,59882.0,82.415,82.4541,82.3074,82.415,59882.0
2024-09-30 15:20:00,84.21,84.44,84.2,84.39,71065.0,82.4052,82.6303,82.3954,82.5814,71065.0
2024-09-30 15:30:00,84.38,84.41,84.18,84.3,72224.0,82.5716,82.6009,82.3759,82.4933,72224.0
2024-09-30 15:40:00,84.29,84.35,84.16,84.23,80614.0,82.4835,82.5422,82.3563,82.4248,80614.0
2024-09-30 15:50:00,84.22,84.6,84.2,84.56,319011.0,82.415,82.7869,82.3954,82.7477,319011.0
2024-10-01 09:30:00,84.44,84.68,83.91,84.17,72833.0,82.6303,82.8651,82.1116,82.3661,72833.0
2024-10-01 09:40:00,84.17,84.57,84.03,84.42,33807.0,82.3661,82.7575,82.2291,82.6107,33807.0
2024-10-01 09:50:00,84.35,84.41,83.89,84.17,103966.0,82.5422,82.6009,82.0921,82.3661,103966.0
2024-10-01 10:00:00,84.14,84.52,83.98,83.98,47791.0,82.3367,82.7086,82.1801,82.1801,47791.0
2024-10-01 10:10:00,83.97,84.07,83.78,83.8,50263.0,82.1704,82.2682,81.9844,82.004,50263.0
2024-10-01 10:20:00,83.82,84.0,83.76,83.92,50066.0,82.0236,82.1997,81.9649,82.1214,50066.0
2024-10-01 10:30:00,83.9,83.91,83.65,83.71,65575.0,82.1019,82.1116,81.8572,81.9159,65575.0
2024-10-01 10:40:00,83.69,83.75,83.11,83.18,81021.0,81.8964,81.9551,81.3288,81.3973,81021.0
2024-10-01 10:50:00,83.2,83.32,82.58,83.32,174322.0,81.4169,81.5343,80.8101,81.5343,174322.0
2024-10-01 11:00:00,83.34,83.56,83.03,83.15,132004.0,81.5539,81.7691,81.2505,81.3679,132004.0
2024-10-01 11:10:00,83.16,83.44,83.09,83.44,47301.0,81.3777,81.6517,81.3092,81.6517,47301.0
2024-10-01 11:20:00,83.45,83.88,83.33,83.85,65597.0,81.6615,82.0823,81.5441,82.0529,65597.0
2024-10-01 11:30:00,83.83,84.04,83.71,83.95,64784.0,82.0334,82.2389,81.9159,82.1508,64784.0
2024-10-01 11:40:00,83.96,84.14,83.75,83.75,49745.0,82.1606,82.3367,81.9551,81.9551,49745.0
2024-10-01 11:50:00,83.76,83.85,83.63,83.73,27999.0,81.9649,82.0529,81.8376,81.9355,27999.0
2024-10-01 12:00:00,83.72,83.91,83.65,83.73,27464.0,81.9257,82.1116,81.8572,81.9355,27464.0
2024-10-01 12:10:00,83.75,83.8,83.51,83.57,28686.0,81.9551,82.004,81.7202,81.7789,28686.0
2024-10-01 12:20:00,83.56,83.64,83.37,83.46,37814.0,81.7691,81.8474,81.5832,81.6713,37814.0
2024-10-01 12:30:00,83.42,83.56,83.41,83.47,24223.0,81.6321,81.7691,81.6224,81.6811,24223.0
2024-10-01 12:40:00,83.47,83.6,83.44,83.6,31937.0,81.6811,81.8083,81.6517,81.8083,31937.0
2024-10-01 12:50:00,83.61,83.97,83.58,83.95,22307.0,81.8181,82.1704,81.7887,82.1508,22307.0
2024-10-01 13:00:00,83.92,83.95,83.35,83.52,55568.0,82.1214,82.1508,81.5636,81.73,55568.0
2024-10-01 13:10:00,83.55,83.95,83.45,83.7,128111.0,81.7594,82.1508,81.6615,81.9061,128111.0
2024-10-01 13:20:00,83.73,83.85,83.51,83.56,30135.0,81.9355,82.0529,81.7202,81.7691,30135.0
2024-10-01 13:30:00,83.55,83.76,83.49,83.74,24721.0,81.7594,81.9649,81.7006,81.9453,24721.0
2024-10-01 13:40:00,83.76,83.82,83.66,83.77,23062.0,81.9649,82.0236,81.867,81.9746,23062.0
2024-10-01 13:50:00,83.76,83.82,83.69,83.82,23289.0,81.9649,82.0236,81.8964,82.0236,23289.0
2024-10-01 14:00:00,83.83,83.98,83.79,83.92,36785.0,82.0334,82.1801,81.9942,82.1214,36785.0
2024-10-01 14:10:00,83.92,84.24,83.88,84.23,47741.0,82.1214,82.4346,82.0823,82.4248,47741.0
2024-10-01 14:20:00,84.24,84.29,84.15,84.23,26105.0,82.4346,82.4835,82.3465,82.4248,26105.0
2024-10-01 14:30:00,84.21,84.34,84.19,84.3,35492.0,82.4052,82.5324,82.3856,82.4933,35492.0
2024-10-01 14:40:00,84.3,84.52,84.26,84.42,21319.0,82.4933,82.7086,82.4541,82.6107,21319.0
2024-10-01 14:50:00,84.42,84.56,84.42,84.47,29585.0,82.6107,82.7477,82.6107,82.6596,29585.0
2024-10-01 15:00:00,84.48,84.58,84.29,84.57,34790.0,82.6694,82.7673,82.4835,82.7575,34790.0
2024-10-01 15:10:00,84.57,84.66,84.52,84.54,32322.0,82.7575,82.8456,82.7086,82.7281,32322.0
2024-10-01 15:20:00,84.57,84.62,84.48,84.5,33893.0,82.7575,82.8064,82.6694,82.689,33893.0
2024-10-01 15:30:00,84.49,84.52,84.36,84.38,44113.0,82.6792,82.7086,82.552,82.5716,44113.0
2024-10-01 15:40:00,84.37,84.37,84.18,84.24,71961.0,82.5618,82.5618,82.3759,82.4346,71961.0
2024-10-01 15:50:00,84.24,84.55,84.24,84.46,313453.0,82.4346,82.7379,82.4346,82.6499,313453.0
2024-10-02 09:30:00,84.18,84.25,82.99,83.0,112154.0,82.3759,82.4444,81.2114,81.2211,112154.0
2024-10-02 09:40:00,83.04,83.45,82.79,83.42,71314.0,81.2603,81.6615,81.0156,81.6321,71314.0
2024-10-02 09:50:00,83.42,83.71,83.41,83.55,47497.0,81.6321,81.9159,81.6224,81.7594,47497.0
2024-10-02 10:00:00,83.55,83.6,83.22,83.25,34246.0,81.7594,81.8083,81.4364,81.4658,34246.0
2024-10-02 10:10:00,83.25,83.37,82.89,82.92,33663.0,81.4658,81.5832,81.1135,81.1429,33663.0
2024-10-02 10:20:00,82.94,83.0,82.6,82.63,77067.0,81.1624,81.2211,80.8297,80.8591,77067.0
2024-10-02 10:30:00,82.58,82.97,82.56,82.7,84517.0,80.8101,81.1918,80.7906,80.9276,84517.0
2024-10-02 10:40:00,82.67,83.24,82.67,83.23,45826.0,80.8982,81.456,80.8982,81.4462,45826.0
2024-10-02 10:50:00,83.22,83.23,82.67,82.71,51006.0,81.4364,81.4462,80.8982,80.9374,51006.0
2024-10-02 11:00:00,82.72,82.8,82.33,82.38,47206.0,80.9471,81.0254,80.5655,80.6144,47206.0
2024-10-02 11:10:00,82.37,82.54,82.12,82.54,118735.0,80.6046,80.771,80.36,80.771,118735.0
2024-10-02 11:20:00,82.56,82.71,82.5,82.61,26805.0,80.7906,80.9374,80.7319,80.8395,26805.0
2024-10-02 11:30:00,82.62,82.65,82.29,82.29,35181.0,80.8493,80.8786,80.5264,80.5264,35181.0
2024-10-02 11:40:00,82.32,82.48,82.2,82.3,21896.0,80.5557,80.7123,80.4383,80.5361,21896.0
2024-10-02 11:50:00,82.3,82.45,82.29,82.42,16720.0,80.5361,80.6829,80.5264,80.6536,16720.0
2024-10-02 12:00:00,82.41,82.45,82.25,82.36,17819.0,80.6438,80.6829,80.4872,80.5949,17819.0
2024-10-02 12:10:00,82.38,82.4,82.25,82.32,12524.0,80.6144,80.634,80.4872,80.5557,12524.0
2024-10-02 12:20:00,82.33,82.63,82.29,82.47,71336.0,80.5655,80.8591,80.5264,80.7025,71336.0
2024-10-02 12:30:00,82.45,82.47,82.34,82.38,10672.0,80.6829,80.7025,80.5753,80.6144,10672.0
2024-10-02 12:40:00,82.35,82.37,82.2,82.25,16569.0,80.5851,80.6046,80.4383,80.4872,16569.0
2024-10-02 12:50:00,82.26,82.43,82.26,82.4,14286.0,80.497,80.6634,80.497,80.634,14286.0
2024-10-02 13:00:00,82.36,82.41,82.23,82.27,11624.0,80.5949,80.6438,80.4676,80.5068,11624.0
2024-10-02 13:10:00,82.3,82.36,82.25,82.27,23284.0,80.5361,80.5949,80.4872,80.5068,23284.0
2024-10-02 13:20:00,82.3,82.38,82.27,82.37,17417.0,80.5361,80.6144,80.5068,80.6046,17417.0
2024-10-02 13:30:00,82.36,82.44,82.28,82.42,21026.0,80.5949,80.6731,80.5166,80.6536,21026.0
2024-10-02 13:40:00,82.43,82.46,82.34,82.37,19064.0,80.6634,80.6927,80.5753,80.6046,19064.0
2024-10-02 13:50:00,82.38,82.44,82.34,82.42,13352.0,80.6144,80.6731,80.5753,80.6536,13352.0
2024-10-02 14:00:00,82.41,82.5,82.38,82.45,26151.0,80.6438,80.7319,80.6144,80.6829,26151.0
2024-10-02 14:10:00,82.45,82.49,82.35,82.45,27406.0,80.6829,80.7221,80.5851,80.6829,27406.0
2024-10-02 14:20:00,82.45,82.47,82.29,82.37,26553.0,80.6829,80.7025,80.5264,80.6046,26553.0
2024-10-02 14:30:00,82.35,82.42,82.27,82.31,34839.0,80.5851,80.6536,80.5068,80.5459,34839.0
2024-10-02 14:40:00,82.32,82.4,82.26,82.29,23715.0,80.5557,80.634,80.497,80.5264,23715.0
2024-10-02 14:50:00,82.29,82.36,82.13,82.29,45773.0,80.5264,80.5949,80.3698,80.5264,45773.0
2024-10-02 15:00:00,82.29,82.31,81.67,81.78,144945.0,80.5264,80.5459,79.9196,80.0273,144945.0
2024-10-02 15:10:00,81.79,81.87,81.58,81.84,76189.0,80.0371,80.1154,79.8316,80.086,76189.0
2024-10-02 15:20:00,81.86,82.0,81.78,81.81,73767.0,80.1056,80.2426,80.0273,80.0566,73767.0
2024-10-02 15:30:00,81.78,81.87,81.7,81.77,69969.0,80.0273,80.1154,79.949,80.0175,69969.0
2024-10-02 15:40:00,81.77,81.83,81.61,81.76,80594.0,80.0175,80.0762,79.8609,80.0077,80594.0
2024-10-02 15:50:00,81.76,82.06,81.74,81.77,413159.0,80.0077,80.3013,79.9881,80.0175,413159.0
2024-10-03 09:30:00,81.5,81.91,81.27,81.38,82719.0,79.7533,80.1545,79.5282,79.6359,82719.0
2024-10-03 09:40:00,81.46,81.58,81.21,81.42,46115.0,79.7141,79.8316,79.4695,79.675,46115.0
2024-10-03 09:50:00,81.47,81.66,81.34,81.41,50295.0,79.7239,79.9099,79.5967,79.6652,50295.0
2024-10-03 10:00:00,81.5,81.84,81.28,81.52,58948.0,79.7533,80.086,79.538,79.7729,58948.0
2024-10-03 10:10:00,81.56,81.71,81.27,81.64,63505.0,79.812,79.9588,79.5282,79.8903,63505.0
2024-10-03 10:20:00,81.58,81.72,81.3,81.58,23346.0,79.8316,79.9686,79.5576,79.8316,23346.0
2024-10-03 10:30:00,81.63,81.69,81.53,81.66,26769.0,79.8805,79.9392,79.7826,79.9099,26769.0
2024-10-03 10:40:00,81.64,81.76,81.34,81.62,24847.0,79.8903,80.0077,79.5967,79.8707,24847.0
2024-10-03 10:50:00,81.59,81.67,81.48,81.54,20985.0,79.8414,79.9196,79.7337,79.7924,20985.0
2024-10-03 11:00:00,81.51,81.53,81.4,81.48,11088.0,79.7631,79.7826,79.6554,79.7337,11088.0
2024-10-03 11:10:00,81.47,81.53,81.31,81.38,48873.0,79.7239,79.7826,79.5674,79.6359,48873.0
2024-10-03 11:20:00,81.38,81.58,81.33,81.49,48277.0,79.6359,79.8316,79.5869,79.7435,48277.0
2024-10-03 11:30:00,81.51,81.71,81.5,81.6,44271.0,79.7631,79.9588,79.7533,79.8511,44271.0
2024-10-03 11:40:00,81.62,81.63,81.52,81.57,46594.0,79.8707,79.8805,79.7729,79.8218,46594.0
2024-10-03 11:50:00,81.57,81.63,81.48,81.55,19247.0,79.8218,79.8805,79.7337,79.8022,19247.0
2024-10-03 12:00:00,81.55,81.57,81.35,81.38,26864.0,79.8022,79.8218,79.6065,79.6359,26864.0
2024-10-03 12:10:00,81.38,81.5,81.36,81.45,32864.0,79.6359,79.7533,79.6163,79.7044,32864.0
2024-10-03 12:20:00,81.47,81.5,81.32,81.32,13526.0,79.7239,79.7533,79.5771,79.5771,13526.0
2024-10-03 12:30:00,81.31,81.37,81.2,81.35,28523.0,79.5674,79.6261,79.4597,79.6065,28523.0
2024-10-03 12:40:00,81.36,81.54,81.22,81.26,29927.0,79.6163,79.7924,79.4793,79.5184,29927.0
2024-10-03 12:50:00,81.29,81.5,81.23,81.47,22339.0,79.5478,79.7533,79.4891,79.7239,22339.0
2024-10-03 13:00:00,81.44,81.48,81.38,81.4,11068.0,79.6946,79.7337,79.6359,79.6554,11068.0
2024-10-03 13:10:00,81.4,81.52,81.37,81.47,12445.0,79.6554,79.7729,79.6261,79.7239,12445.0
2024-10-03 13:20:00,81.5,81.68,81.49,81.58,25310.0,79.7533,79.9294,79.7435,79.8316,25310.0
2024-10-03 13:30:00,81.55,81.65,81.52,81.53,25169.0,79.8022,79.9001,79.7729,79.7826,25169.0
2024-10-03 13:40:00,81.52,81.64,81.46,81.61,18721.0,79.7729,79.8903,79.7141,79.8609,18721.0
2024-10-03 13:50:00,81.61,81.72,81.59,81.63,24607.0,79.8609,79.9686,79.8414,79.8805,24607.0
2024-10-03 14:00:00,81.62,81.73,81.59,81.68,32056.0,79.8707,79.9784,79.8414,79.9294,32056.0
2024-10-03 14:10:00,81.68,81.7,81.56,81.64,19766.0,79.9294,79.949,79.812,79.8903,19766.0
2024-10-03 14:20:00,81.65,81.66,81.53,81.61,25646.0,79.9001,79.9099,79.7826,79.8609,25646.0
2024-10-03 14:30:00,81.62,81.63,81.38,81.43,25330.0,79.8707,79.8805,79.6359,79.6848,25330.0
2024-10-03 14:40:00,81.43,81.52,81.4,81.51,42036.0,79.6848,79.7729,79.6554,79.7631,42036.0
2024-10-03 14:50:00,81.5,81.57,81.48,81.5,49919.0,79.7533,79.8218,79.7337,79.7533,49919.0
2024-10-03 15:00:00,81.5,81.51,81.39,81.49,43576.0,79.7533,79.7631,79.6456,79.7435,43576.0
2024-10-03 15:10:00,81.49,81.69,81.43,81.69,26024.0,79.7435,79.9392,79.6848,79.9392,26024.0
2024-10-03 15:20:00,81.69,81.81,81.63,81.8,37699.0,79.9392,80.0566,79.8805,80.0469,37699.0
2024-10-03 15:30:00,81.8,81.98,81.75,81.96,38319.0,80.0469,80.223,79.9979,80.2034,38319.0
2024-10-03 15:40:00,81.96,82.02,81.79,81.95,99629.0,80.2034,80.2621,80.0371,80.1936,99629.0
2024-10-03 15:50:00,81.94,82.03,81.74,81.91,264104.0,80.1839,80.2719,79.9881,80.1545,264104.0
2024-10-04 09:30:00,82.95,83.59,82.51,83.4,292257.0,81.1722,81.7985,80.7416,81.6126,292257.0
2024-10-04 09:40:00,83.45,84.05,83.29,83.39,124824.0,81.6615,82.2486,81.5049,81.6028,124824.0
2024-10-04 09:50:00,83.39,83.65,83.07,83.56,117184.0,81.6028,81.8572,81.2896,81.7691,117184.0
2024-10-04 10:00:00,83.62,83.73,83.38,83.71,128193.0,81.8279,81.9355,81.593,81.9159,128193.0
2024-10-04 10:10:00,83.71,84.1,83.63,84.0,91193.0,81.9159,82.2976,81.8376,82.1997,91193.0
2024-10-04 10:20:00,84.03,84.07,83.3,83.39,44876.0,82.2291,82.2682,81.5147,81.6028,44876.0
2024-10-04 10:30:00,83.33,83.75,83.29,83.43,41098.0,81.5441,81.9551,81.5049,81.6419,41098.0
2024-10-04 10:40:00,83.46,83.75,83.4,83.57,33006.0,81.6713,81.9551,81.6126,81.7789,33006.0
2024-10-04 10:50:00,83.56,83.78,83.53,83.64,53779.0,81.7691,81.9844,81.7398,81.8474,53779.0
2024-10-04 11:00:00,83.64,83.94,83.51,83.9,38844.0,81.8474,82.141,81.7202,82.1019,38844.0
2024-10-04 11:10:00,83.9,84.08,83.79,84.02,45686.0,82.1019,82.278,81.9942,82.2193,45686.0
2024-10-04 11:20:00,84.01,84.02,83.67,83.75,27188.0,82.2095,82.2193,81.8768,81.9551,27188.0
2024-10-04 11:30:00,83.75,83.9,83.68,83.81,23953.0,81.9551,82.1019,81.8866,82.0138,23953.0
2024-10-04 11:40:00,83.85,84.18,83.83,84.11,28951.0,82.0529,82.3759,82.0334,82.3074,28951.0
2024-10-04 11:50:00,84.12,84.15,83.99,84.05,23895.0,82.3171,82.3465,82.1899,82.2486,23895.0
2024-10-04 12:00:00,84.04,84.32,84.04,84.2,19723.0,82.2389,82.5129,82.2389,82.3954,19723.0
2024-10-04 12:10:00,84.17,84.43,84.17,84.38,24040.0,82.3661,82.6205,82.3661,82.5716,24040.0
2024-10-04 12:20:00,84.41,84.63,84.41,84.6,24977.0,82.6009,82.8162,82.6009,82.7869,24977.0
2024-10-04 12:30:00,84.59,84.97,84.51,84.97,38690.0,82.7771,83.1489,82.6988,83.1489,38690.0
2024-10-04 12:40:00,84.94,84.98,84.68,84.73,45338.0,83.1196,83.1587,82.8651,82.9141,45338.0
2024-10-04 12:50:00,84.68,84.75,84.44,84.5,29403.0,82.8651,82.9336,82.6303,82.689,29403.0
2024-10-04 13:00:00,84.5,84.52,84.37,84.38,31343.0,82.689,82.7086,82.5618,82.5716,31343.0
2024-10-04 13:10:00,84.38,84.52,84.28,84.52,52591.0,82.5716,82.7086,82.4737,82.7086,52591.0
2024-10-04 13:20:00,84.55,84.56,84.34,84.36,51921.0,82.7379,82.7477,82.5324,82.552,51921.0
2024-10-04 13:30:00,84.32,84.44,84.25,84.44,55088.0,82.5129,82.6303,82.4444,82.6303,55088.0
2024-10-04 13:40:00,84.47,84.59,84.3,84.34,39120.0,82.6596,82.7771,82.4933,82.5324,39120.0
2024-10-04 13:50:00,84.36,84.36,84.25,84.33,21269.0,82.552,82.552,82.4444,82.5226,21269.0
2024-10-04 14:00:00,84.31,84.38,84.26,84.3,25657.0,82.5031,82.5716,82.4541,82.4933,25657.0
2024-10-04 14:10:00,84.3,84.34,84.24,84.25,17152.0,82.4933,82.5324,82.4346,82.4444,17152.0
2024-10-04 14:20:00,84.24,84.36,84.19,84.29,31050.0,82.4346,82.552,82.3856,82.4835,31050.0
2024-10-04 14:30:00,84.3,84.4,84.17,84.31,34207.0,82.4933,82.5911,82.3661,82.5031,34207.0
2024-10-04 14:40:00,84.31,84.35,84.24,84.3,21007.0,82.5031,82.5422,82.4346,82.4933,21007.0
2024-10-04 14:50:00,84.3,84.45,84.28,84.44,27623.0,82.4933,82.6401,82.4737,82.6303,27623.0
2024-10-04 15:00:00,84.43,84.46,84.28,84.34,35486.0,82.6205,82.6499,82.4737,82.5324,35486.0
2024-10-04 15:10:00,84.34,84.37,84.26,84.31,33784.0,82.5324,82.5618,82.4541,82.5031,33784.0
2024-10-04 15:20:00,84.31,84.35,84.18,84.2,52350.0,82.5031,82.5422,82.3759,82.3954,52350.0
2024-10-04 15:30:00,84.2,84.31,84.12,84.23,39356.0,82.3954,82.5031,82.3171,82.4248,39356.0
2024-10-04 15:40:00,84.23,84.33,84.23,84.31,82332.0,82.4248,82.5226,82.4248,82.5031,82332.0
2024-10-04 15:50:00,84.33,84.47,84.2,84.34,464553.0,82.5226,82.6596,82.3954,82.5324,464553.0
2024-10-07 09:30:00,84.89,85.08,84.15,84.26,155034.0,83.0706,83.2566,82.3465,82.4541,155034.0
2024-10-07 09:40:00,84.22,84.43,84.1,84.16,131909.0,82.415,82.6205,82.2976,82.3563,131909.0
2024-10-07 09:50:00,84.16,84.52,83.82,83.82,92169.0,82.3563,82.7086,82.0236,82.0236,92169.0
2024-10-07 10:00:00,83.83,84.05,83.4,83.77,90143.0,82.0334,82.2486,81.6126,81.9746,90143.0
2024-10-07 10:10:00,83.77,84.07,83.74,83.9,36556.0,81.9746,82.2682,81.9453,82.1019,36556.0
2024-10-07 10:20:00,83.87,84.07,83.79,84.02,28071.0,82.0725,82.2682,81.9942,82.2193,28071.0
2024-10-07 10:30:00,84.03,84.04,83.68,83.73,34645.0,82.2291,82.2389,81.8866,81.9355,34645.0
2024-10-07 10:40:00,83.73,83.79,83.37,83.4,31081.0,81.9355,81.9942,81.5832,81.6126,31081.0
2024-10-07 10:50:00,83.43,83.59,83.3,83.38,37658.0,81.6419,81.7985,81.5147,81.593,37658.0
2024-10-07 11:00:00,83.4,83.47,83.16,83.19,34120.0,81.6126,81.6811,81.3777,81.4071,34120.0
2024-10-07 11:10:00,83.19,83.31,83.1,83.3,43329.0,81.4071,81.5245,81.319,81.5147,43329.0
2024-10-07 11:20:00,83.3,83.53,83.28,83.4,19662.0,81.5147,81.7398,81.4951,81.6126,19662.0
2024-10-07 11:30:00,83.38,83.38,83.16,83.24,20221.0,81.593,81.593,81.3777,81.456,20221.0
2024-10-07 11:40:00,83.21,83.27,83.13,83.21,26098.0,81.4266,81.4854,81.3484,81.4266,26098.0
2024-10-07 11:50:00,83.2,83.27,83.08,83.24,25120.0,81.4169,81.4854,81.2994,81.456,25120.0
2024-10-07 12:00:00,83.26,83.37,83.19,83.24,31001.0,81.4756,81.5832,81.4071,81.456,31001.0
2024-10-07 12:10:00,83.22,83.75,83.2,83.73,42281.0,81.4364,81.9551,81.4169,81.9355,42281.0
2024-10-07 12:20:00,83.73,83.9,83.69,83.9,33039.0,81.9355,82.1019,81.8964,82.1019,33039.0
2024-10-07 12:30:00,83.91,83.96,83.85,83.96,20675.0,82.1116,82.1606,82.0529,82.1606,20675.0
2024-10-07 12:40:00,83.95,84.03,83.86,83.93,36795.0,82.1508,82.2291,82.0627,82.1312,36795.0
2024-10-07 12:50:00,83.93,84.03,83.87,83.91,60202.0,82.1312,82.2291,82.0725,82.1116,60202.0
2024-10-07 13:00:00,83.91,84.09,83.88,84.04,77421.0,82.1116,82.2878,82.0823,82.2389,77421.0
2024-10-07 13:10:00,84.04,84.6,83.91,84.52,68148.0,82.2389,82.7869,82.1116,82.7086,68148.0
2024-10-07 13:20:00,84.55,84.56,84.26,84.26,39768.0,82.7379,82.7477,82.4541,82.4541,39768.0
2024-10-07 13:30:00,84.25,84.33,84.15,84.23,43181.0,82.4444,82.5226,82.3465,82.4248,43181.0
2024-10-07 13:40:00,84.23,84.41,84.19,84.23,40668.0,82.4248,82.6009,82.3856,82.4248,40668.0
2024-10-07 13:50:00,84.25,84.38,84.18,84.32,46032.0,82.4444,82.5716,82.3759,82.5129,46032.0
2024-10-07 14:00:00,84.32,84.34,84.16,84.31,36551.0,82.5129,82.5324,82.3563,82.5031,36551.0
2024-10-07 14:10:00,84.3,84.38,84.23,84.28,34414.0,82.4933,82.5716,82.4248,82.4737,34414.0
2024-10-07 14:20:00,84.26,84.3,84.16,84.23,29925.0,82.4541,82.4933,82.3563,82.4248,29925.0
2024-10-07 14:30:00,84.2,84.53,84.09,84.45,61990.0,82.3954,82.7184,82.2878,82.6401,61990.0
2024-10-07 14:40:00,84.45,84.48,84.28,84.31,33316.0,82.6401,82.6694,82.4737,82.5031,33316.0
2024-10-07 14:50:00,84.33,84.38,84.27,84.34,36110.0,82.5226,82.5716,82.4639,82.5324,36110.0
2024-10-07 15:00:00,84.34,84.5,84.29,84.47,57730.0,82.5324,82.689,82.4835,82.6596,57730.0
2024-10-07 15:10:00,84.47,84.92,84.47,84.87,75821.0,82.6596,83.1,82.6596,83.0511,75821.0
2024-10-07 15:20:00,84.89,84.97,84.76,84.8,47193.0,83.0706,83.1489,82.9434,82.9826,47193.0
2024-10-07 15:30:00,84.8,84.86,84.51,84.67,65535.0,82.9826,83.0413,82.6988,82.8554,65535.0
2024-10-07 15:40:00,84.67,84.88,84.63,84.86,80283.0,82.8554,83.0609,82.8162,83.0413,80283.0
2024-10-07 15:50:00,84.86,84.88,84.28,84.29,381156.0,83.0413,83.0609,82.4737,82.4835,381156.0
2024-10-08 09:30:00,83.74,83.94,82.91,83.12,68134.0,82.524,82.721,81.706,81.913,68134.0
2024-10-08 09:40:00,83.04,83.46,83.02,83.28,25691.0,81.8341,82.248,81.8144,82.0706,25691.0
2024-10-08 09:50:00,83.27,83.28,83.01,83.12,42975.0,82.0608,82.0706,81.8046,81.913,42975.0
2024-10-08 10:00:00,83.12,83.12,82.68,82.94,41209.0,81.913,81.913,81.4793,81.7356,41209.0
2024-10-08 10:10:00,82.92,83.11,82.77,83.06,40674.0,81.7159,81.9031,81.568,81.8538,40674.0
2024-10-08 10:20:00,83.06,83.19,82.97,83.13,34462.0,81.8538,81.9819,81.7651,81.9228,34462.0
2024-10-08 10:30:00,83.13,83.39,83.0,83.39,37397.0,81.9228,82.179,81.7947,82.179,37397.0
2024-10-08 10:40:00,83.39,83.55,83.17,83.52,32554.0,82.179,82.3367,81.9622,82.3071,32554.0
2024-10-08 10:50:00,83.52,83.67,83.49,83.56,35444.0,82.3071,82.455,82.2776,82.3466,35444.0
2024-10-08 11:00:00,83.56,83.69,83.55,83.67,15877.0,82.3466,82.4747,82.3367,82.455,15877.0
2024-10-08 11:10:00,83.67,83.9,83.62,83.84,32922.0,82.455,82.6816,82.4057,82.6225,32922.0
2024-10-08 11:20:00,83.82,83.87,83.73,83.84,18899.0,82.6028,82.6521,82.5141,82.6225,18899.0
2024-10-08 11:30:00,83.84,83.89,83.61,83.87,20558.0,82.6225,82.6718,82.3958,82.6521,20558.0
2024-10-08 11:40:00,83.87,84.08,83.86,84.01,36692.0,82.6521,82.859,82.6422,82.79,36692.0
2024-10-08 11:50:00,84.0,84.07,83.98,84.03,34496.0,82.7802,82.8492,82.7605,82.8097,34496.0
2024-10-08 12:00:00,84.0,84.03,83.84,83.87,17389.0,82.7802,82.8097,82.6225,82.6521,17389.0
2024-10-08 12:10:00,83.88,83.9,83.76,83.81,22696.0,82.6619,82.6816,82.5437,82.5929,22696.0
2024-10-08 12:20:00,83.78,83.84,83.68,83.83,27442.0,82.5634,82.6225,82.4648,82.6126,27442.0
2024-10-08 12:30:00,83.81,83.96,83.79,83.91,20754.0,82.5929,82.7408,82.5732,82.6915,20754.0
2024-10-08 12:40:00,83.91,83.95,83.7,83.72,18437.0,82.6915,82.7309,82.4845,82.5042,18437.0
2024-10-08 12:50:00,83.75,83.8,83.66,83.66,19985.0,82.5338,82.5831,82.4451,82.4451,19985.0
2024-10-08 13:00:00,83.66,83.69,83.48,83.56,22965.0,82.4451,82.4747,82.2677,82.3466,22965.0
2024-10-08 13:10:00,83.52,83.59,83.46,83.51,14973.0,82.3071,82.3761,82.248,82.2973,14973.0
2024-10-08 13:20:00,83.49,83.52,83.4,83.45,16417.0,82.2776,82.3071,82.1889,82.2382,16417.0
2024-10-08 13:30:00,83.42,83.52,83.38,83.41,17462.0,82.2086,82.3071,82.1692,82.1987,17462.0
2024-10-08 13:40:00,83.43,83.55,83.4,83.52,16277.0,82.2185,82.3367,82.1889,82.3071,16277.0
2024-10-08 13:50:00,83.52,83.7,83.51,83.63,15924.0,82.3071,82.4845,82.2973,82.4155,15924.0
2024-10-08 14:00:00,83.62,83.7,83.6,83.61,25614.0,82.4057,82.4845,82.386,82.3958,25614.0
2024-10-08 14:10:00,83.62,83.7,83.58,83.69,16988.0,82.4057,82.4845,82.3663,82.4747,16988.0
2024-10-08 14:20:00,83.68,83.69,83.56,83.63,17241.0,82.4648,82.4747,82.3466,82.4155,17241.0
2024-10-08 14:30:00,83.66,83.69,83.59,83.65,14681.0,82.4451,82.4747,82.3761,82.4353,14681.0
2024-10-08 14:40:00,83.64,83.66,83.53,83.59,36386.0,82.4254,82.4451,82.317,82.3761,36386.0
2024-10-08 14:50:00,83.59,83.71,83.59,83.71,17312.0,82.3761,82.4944,82.3761,82.4944,17312.0
2024-10-08 15:00:00,83.69,83.69,83.52,83.52,25563.0,82.4747,82.4747,82.3071,82.3071,25563.0
2024-10-08 15:10:00,83.52,83.54,83.29,83.48,46145.0,82.3071,82.3269,82.0805,82.2677,46145.0
2024-10-08 15:20:00,83.47,83.56,83.45,83.54,21477.0,82.2579,82.3466,82.2382,82.3269,21477.0
2024-10-08 15:30:00,83.54,83.68,83.52,83.65,29947.0,82.3269,82.4648,82.3071,82.4353,29947.0
2024-10-08 15:40:00,83.67,83.9,83.66,83.85,53607.0,82.455,82.6816,82.4451,82.6324,53607.0
2024-10-08 15:50:00,83.83,83.87,83.53,83.54,210672.0,82.6126,82.6521,82.317,82.3269,210672.0
2024-10-09 09:30:00,83.48,83.6,82.88,83.52,45063.0,82.2677,82.386,81.6764,82.3071,45063.0
2024-10-09 09:40:00,83.47,83.55,83.29,83.48,36562.0,82.2579,82.3367,82.0805,82.2677,36562.0
2024-10-09 09:50:00,83.42,83.53,83.31,83.36,15038.0,82.2086,82.317,82.1002,82.1495,15038.0
2024-10-09 10:00:00,83.37,83.46,83.0,83.08,33234.0,82.1593,82.248,81.7947,81.8735,33234.0
2024-10-09 10:10:00,83.08,83.15,82.79,82.79,35884.0,81.8735,81.9425,81.5877,81.5877,35884.0
2024-10-09 10:20:00,82.79,83.0,82.68,82.89,44512.0,81.5877,81.7947,81.4793,81.6863,44512.0
2024-10-09 10:30:00,82.91,82.94,82.77,82.89,34386.0,81.706,81.7356,81.568,81.6863,34386.0
2024-10-09 10:40:00,82.91,82.91,82.63,82.86,23925.0,81.706,81.706,81.4301,81.6567,23925.0
2024-10-09 10:50:00,82.85,82.91,82.75,82.89,22472.0,81.6469,81.706,81.5483,81.6863,22472.0
2024-10-09 11:00:00,82.87,82.93,82.65,82.72,38748.0,81.6666,81.7257,81.4498,81.5188,38748.0
2024-10-09 11:10:00,82.71,82.77,82.56,82.76,45638.0,81.5089,81.568,81.3611,81.5582,45638.0
2024-10-09 11:20:00,82.8,83.11,82.76,82.97,45128.0,81.5976,81.9031,81.5582,81.7651,45128.0
2024-10-09 11:30:00,82.97,83.19,82.89,82.89,26776.0,81.7651,81.9819,81.6863,81.6863,26776.0
2024-10-09 11:40:00,82.91,83.23,82.89,83.16,19419.0,81.706,82.0214,81.6863,81.9524,19419.0
2024-10-09 11:50:00,83.16,83.34,83.0,83.18,276566.0,81.9524,82.1298,81.7947,81.9721,276566.0
2024-10-09 12:00:00,83.18,83.37,83.02,83.09,74615.0,81.9721,82.1593,81.8144,81.8834,74615.0
2024-10-09 12:10:00,83.07,83.2,82.89,83.0,27588.0,81.8637,81.9918,81.6863,81.7947,27588.0
2024-10-09 12:20:00,82.97,83.04,82.94,82.96,28611.0,81.7651,81.8341,81.7356,81.7553,28611.0
2024-10-09 12:30:00,82.99,83.01,82.72,82.79,28352.0,81.7848,81.8046,81.5188,81.5877,28352.0
2024-10-09 12:40:00,82.81,83.05,82.75,83.0,37298.0,81.6075,81.844,81.5483,81.7947,37298.0
2024-10-09 12:50:00,83.02,83.02,82.85,82.97,29064.0,81.8144,81.8144,81.6469,81.7651,29064.0
2024-10-09 13:00:00,82.96,82.97,82.84,82.92,24906.0,81.7553,81.7651,81.637,81.7159,24906.0
2024-10-09 13:10:00,82.94,83.12,82.87,83.11,57832.0,81.7356,81.913,81.6666,81.9031,57832.0
2024-10-09 13:20:00,83.11,83.48,83.0,83.17,384391.0,81.9031,82.2677,81.7947,81.9622,384391.0
2024-10-09 13:30:00,83.15,83.26,83.0,83.13,231470.0,81.9425,82.0509,81.7947,81.9228,231470.0
2024-10-09 13:40:00,83.19,83.23,83.08,83.08,23781.0,81.9819,82.0214,81.8735,81.8735,23781.0
2024-10-09 13:50:00,83.04,83.1,82.9,83.0,35753.0,81.8341,81.8932,81.6962,81.7947,35753.0
2024-10-09 14:00:00,82.98,83.02,82.81,82.82,130166.0,81.775,81.8144,81.6075,81.6173,130166.0
2024-10-09 14:10:00,82.82,82.83,82.44,82.58,66247.0,81.6173,81.6272,81.2428,81.3808,66247.0
2024-10-09 14:20:00,82.58,82.62,82.33,82.38,57380.0,81.3808,81.4202,81.1344,81.1837,57380.0
2024-10-09 14:30:00,82.38,82.42,82.25,82.4,35858.0,81.1837,81.2231,81.0556,81.2034,35858.0
2024-10-09 14:40:00,82.4,82.51,82.36,82.46,27293.0,81.2034,81.3118,81.164,81.2625,27293.0
2024-10-09 14:50:00,82.45,82.54,82.42,82.47,27571.0,81.2527,81.3414,81.2231,81.2724,27571.0
2024-10-09 15:00:00,82.47,82.55,82.37,82.53,31136.0,81.2724,81.3512,81.1738,81.3315,31136.0
2024-10-09 15:10:00,82.5,82.56,82.38,82.56,46928.0,81.302,81.3611,81.1837,81.3611,46928.0
2024-10-09 15:20:00,82.55,82.7,82.38,82.6,68090.0,81.3512,81.4991,81.1837,81.4005,68090.0
2024-10-09 15:30:00,82.58,82.79,82.52,82.76,48780.0,81.3808,81.5877,81.3217,81.5582,48780.0
2024-10-09 15:40:00,82.76,82.8,82.54,82.67,45378.0,81.5582,81.5976,81.3414,81.4695,45378.0
2024-10-09 15:50:00,82.68,82.92,82.58,82.83,208702.0,81.4793,81.7159,81.3808,81.6272,208702.0
2024-10-10 09:30:00,82.86,82.86,82.25,82.44,49544.0,81.6567,81.6567,81.0556,81.2428,49544.0
2024-10-10 09:40:00,82.45,82.55,82.01,82.29,46121.0,81.2527,81.3512,80.8191,81.095,46121.0
2024-10-10 09:50:00,82.35,82.6,82.16,82.16,23955.0,81.1541,81.4005,80.9669,80.9669,23955.0
2024-10-10 10:00:00,82.16,82.48,82.12,82.45,40976.0,80.9669,81.2822,80.9275,81.2527,40976.0
2024-10-10 10:10:00,82.43,82.48,82.17,82.17,48768.0,81.233,81.2822,80.9768,80.9768,48768.0
2024-10-10 10:20:00,82.21,82.55,82.21,82.52,43277.0,81.0162,81.3512,81.0162,81.3217,43277.0
2024-10-10 10:30:00,82.54,82.63,82.43,82.44,35292.0,81.3414,81.4301,81.233,81.2428,35292.0
2024-10-10 10:40:00,82.45,82.45,82.19,82.28,23885.0,81.2527,81.2527,80.9965,81.0852,23885.0
2024-10-10 10:50:00,82.28,82.38,82.2,82.21,25104.0,81.0852,81.1837,81.0063,81.0162,25104.0
2024-10-10 11:00:00,82.21,82.32,82.06,82.24,79487.0,81.0162,81.1246,80.8683,81.0457,79487.0
2024-10-10 11:10:00,82.24,82.54,82.24,82.54,47934.0,81.0457,81.3414,81.0457,81.3414,47934.0
2024-10-10 11:20:00,82.53,82.53,82.24,82.33,50337.0,81.3315,81.3315,81.0457,81.1344,50337.0
2024-10-10 11:30:00,82.3,82.53,82.24,82.53,26526.0,81.1049,81.3315,81.0457,81.3315,26526.0
2024-10-10 11:40:00,82.53,82.62,82.47,82.58,39666.0,81.3315,81.4202,81.2724,81.3808,39666.0
2024-10-10 11:50:00,82.58,82.61,82.46,82.49,35714.0,81.3808,81.4104,81.2625,81.2921,35714.0
2024-10-10 12:00:00,82.49,82.49,82.35,82.47,22912.0,81.2921,81.2921,81.1541,81.2724,22912.0
2024-10-10 12:10:00,82.48,82.8,82.47,82.71,33152.0,81.2822,81.5976,81.2724,81.5089,33152.0
2024-10-10 12:20:00,82.7,82.7,82.46,82.54,229180.0,81.4991,81.4991,81.2625,81.3414,229180.0
2024-10-10 12:30:00,82.54,82.56,82.38,82.47,119237.0,81.3414,81.3611,81.1837,81.2724,119237.0
2024-10-10 12:40:00,82.47,82.51,82.32,82.38,24141.0,81.2724,81.3118,81.1246,81.1837,24141.0
2024-10-10 12:50:00,82.38,82.48,82.18,82.24,37578.0,81.1837,81.2822,80.9866,81.0457,37578.0
2024-10-10 13:00:00,82.23,82.26,82.16,82.23,27022.0,81.0359,81.0654,80.9669,81.0359,27022.0
2024-10-10 13:10:00,82.24,82.4,82.22,82.34,19971.0,81.0457,81.2034,81.026,81.1443,19971.0
2024-10-10 13:20:00,82.34,82.46,82.34,82.36,15802.0,81.1443,81.2625,81.1443,81.164,15802.0
2024-10-10 13:30:00,82.34,82.4,82.32,82.39,13644.0,81.1443,81.2034,81.1246,81.1936,13644.0
2024-10-10 13:40:00,82.4,82.42,82.32,82.32,14026.0,81.2034,81.2231,81.1246,81.1246,14026.0
2024-10-10 13:50:00,82.33,82.36,82.27,82.34,21470.0,81.1344,81.164,81.0753,81.1443,21470.0
2024-10-10 14:00:00,82.37,82.38,82.25,82.27,36832.0,81.1738,81.1837,81.0556,81.0753,36832.0
2024-10-10 14:10:00,82.27,82.33,82.18,82.24,43233.0,81.0753,81.1344,80.9866,81.0457,43233.0
2024-10-10 14:20:00,82.24,82.41,82.23,82.37,25341.0,81.0457,81.2133,81.0359,81.1738,25341.0
2024-10-10 14:30:00,82.37,82.4,82.26,82.31,40748.0,81.1738,81.2034,81.0654,81.1147,40748.0
2024-10-10 14:40:00,82.31,82.38,82.24,82.32,23429.0,81.1147,81.1837,81.0457,81.1246,23429.0
2024-10-10 14:50:00,82.3,82.41,82.27,82.37,29554.0,81.1049,81.2133,81.0753,81.1738,29554.0
2024-10-10 15:00:00,82.35,82.41,82.28,82.3,37131.0,81.1541,81.2133,81.0852,81.1049,37131.0
2024-10-10 15:10:00,82.3,82.36,82.29,82.34,32853.0,81.1049,81.164,81.095,81.1443,32853.0
2024-10-10 15:20:00,82.36,82.4,82.29,82.38,27075.0,81.164,81.2034,81.095,81.1837,27075.0
2024-10-10 15:30:00,82.41,82.48,82.33,82.35,42603.0,81.2133,81.2822,81.1344,81.1541,42603.0
2024-10-10 15:40:00,82.37,82.46,82.37,82.43,59085.0,81.1738,81.2625,81.1738,81.233,59085.0
2024-10-10 15:50:00,82.44,82.61,82.36,82.42,429851.0,81.2428,81.4104,81.164,81.2231,429851.0
2024-10-11 09:30:00,82.5,82.9,82.05,82.59,195125.0,81.302,81.6962,80.8585,81.3907,195125.0
2024-10-11 09:40:00,82.6,82.61,82.25,82.29,61727.0,81.4005,81.4104,81.0556,81.095,61727.0
2024-10-11 09:50:00,82.28,82.4,82.24,82.36,36903.0,81.0852,81.2034,81.0457,81.164,36903.0
2024-10-11 10:00:00,82.33,82.61,82.26,82.48,71542.0,81.1344,81.4104,81.0654,81.2822,71542.0
2024-10-11 10:10:00,82.46,82.46,82.16,82.41,42674.0,81.2625,81.2625,80.9669,81.2133,42674.0
2024-10-11 10:20:00,82.41,82.41,81.92,82.0,134243.0,81.2133,81.2133,80.7304,80.8092,134243.0
2024-10-11 10:30:00,81.98,82.04,81.91,82.02,68184.0,80.7895,80.8486,80.7205,80.8289,68184.0
2024-10-11 10:40:00,82.01,82.23,82.0,82.22,132130.0,80.8191,81.0359,80.8092,81.026,132130.0
2024-10-11 10:50:00,82.22,82.22,81.96,82.02,133854.0,81.026,81.026,80.7698,80.8289,133854.0
2024-10-11 11:00:00,82.02,82.35,81.99,82.14,128319.0,80.8289,81.1541,80.7994,80.9472,128319.0
2024-10-11 11:10:00,82.15,82.23,82.11,82.2,43793.0,80.957,81.0359,80.9176,81.0063,43793.0
2024-10-11 11:20:00,82.2,82.23,81.9,81.97,78070.0,81.0063,81.0359,80.7107,80.7797,78070.0
2024-10-11 11:30:00,81.99,82.23,81.96,82.16,45183.0,80.7994,81.0359,80.7698,80.9669,45183.0
2024-10-11 11:40:00,82.15,82.27,81.98,82.02,54687.0,80.957,81.0753,80.7895,80.8289,54687.0
2024-10-11 11:50:00,82.02,82.15,82.0,82.1,80007.0,80.8289,80.957,80.8092,80.9078,80007.0
2024-10-11 12:00:00,82.1,82.28,82.07,82.12,56441.0,80.9078,81.0852,80.8782,80.9275,56441.0
2024-10-11 12:10:00,82.12,82.27,82.11,82.2,46376.0,80.9275,81.0753,80.9176,81.0063,46376.0
2024-10-11 12:20:00,82.21,82.21,81.95,82.08,54693.0,81.0162,81.0162,80.7599,80.8881,54693.0
2024-10-11 12:30:00,82.07,82.2,81.98,82.01,34116.0,80.8782,81.0063,80.7895,80.8191,34116.0
2024-10-11 12:40:00,82.01,82.08,81.95,82.05,38121.0,80.8191,80.8881,80.7599,80.8585,38121.0
2024-10-11 12:50:00,82.06,82.16,81.96,82.1,67910.0,80.8683,80.9669,80.7698,80.9078,67910.0
2024-10-11 13:00:00,82.09,82.18,82.04,82.13,35451.0,80.8979,80.9866,80.8486,80.9373,35451.0
2024-10-11 13:10:00,82.14,82.27,82.11,82.27,52338.0,80.9472,81.0753,80.9176,81.0753,52338.0
2024-10-11 13:20:00,82.25,82.41,82.24,82.39,78478.0,81.0556,81.2133,81.0457,81.1936,78478.0
2024-10-11 13:30:00,82.39,82.48,82.32,82.42,59386.0,81.1936,81.2822,81.1246,81.2231,59386.0
2024-10-11 13:40:00,82.42,82.57,82.28,82.55,53348.0,81.2231,81.3709,81.0852,81.3512,53348.0
2024-10-11 13:50:00,82.54,82.6,82.43,82.49,74584.0,81.3414,81.4005,81.233,81.2921,74584.0
2024-10-11 14:00:00,82.49,82.55,82.47,82.49,50219.0,81.2921,81.3512,81.2724,81.2921,50219.0
2024-10-11 14:10:00,82.5,82.64,82.48,82.56,184763.0,81.302,81.4399,81.2822,81.3611,184763.0
2024-10-11 14:20:00,82.58,82.64,82.49,82.51,134698.0,81.3808,81.4399,81.2921,81.3118,134698.0
2024-10-11 14:30:00,82.53,82.76,82.5,82.64,345830.0,81.3315,81.5582,81.302,81.4399,345830.0
2024-10-11 14:40:00,82.64,82.64,82.51,82.55,112133.0,81.4399,81.4399,81.3118,81.3512,112133.0
2024-10-11 14:50:00,82.54,82.63,82.51,82.54,69014.0,81.3414,81.4301,81.3118,81.3414,69014.0
2024-10-11 15:00:00,82.54,82.59,82.52,82.57,51859.0,81.3414,81.3907,81.3217,81.3709,51859.0
2024-10-11 15:10:00,82.57,82.75,82.5,82.67,331136.0,81.3709,81.5483,81.302,81.4695,331136.0
2024-10-11 15:20:00,82.67,82.86,82.55,82.58,434781.0,81.4695,81.6567,81.3512,81.3808,434781.0
2024-10-11 15:30:00,82.57,82.74,82.48,82.48,490404.0,81.3709,81.5385,81.2822,81.2822,490404.0
2024-10-11 15:40:00,82.49,82.55,82.43,82.55,205982.0,81.2921,81.3512,81.233,81.3512,205982.0
2024-10-11 15:50:00,82.55,82.6,82.38,82.43,335449.0,81.3512,81.4005,81.1837,81.233,335449.0
2024-10-14 09:30:00,82.18,82.38,81.53,81.58,95281.0,80.9866,81.1837,80.346,80.3953,95281.0
2024-10-14 09:40:00,81.53,81.68,81.17,81.3,218649.0,80.346,80.4939,79.9913,80.1194,218649.0
2024-10-14 09:50:00,81.3,81.34,80.71,80.74,169251.0,80.1194,80.1588,79.538,79.5675,169251.0
2024-10-14 10:00:00,80.76,81.03,80.62,81.0,132440.0,79.5872,79.8533,79.4493,79.8237,132440.0
2024-10-14 10:10:00,81.0,81.08,80.85,80.89,53392.0,79.8237,79.9026,79.6759,79.7153,53392.0
2024-10-14 10:20:00,80.87,81.0,80.56,80.63,82918.0,79.6956,79.8237,79.3901,79.4591,82918.0
2024-10-14 10:30:00,80.67,80.68,80.12,80.3,150084.0,79.4985,79.5084,78.9565,79.1339,150084.0
2024-10-14 10:40:00,80.34,80.58,80.33,80.45,69868.0,79.1733,79.4098,79.1635,79.2817,69868.0
2024-10-14 10:50:00,80.44,81.0,80.43,80.96,64851.0,79.2719,79.8237,79.262,79.7843,64851.0
2024-10-14 11:00:00,80.98,81.01,80.76,80.81,53204.0,79.804,79.8336,79.5872,79.6365,53204.0
2024-10-14 11:10:00,80.81,80.94,80.7,80.73,79664.0,79.6365,79.7646,79.5281,79.5577,79664.0
2024-10-14 11:20:00,80.71,80.78,80.5,80.71,102338.0,79.538,79.6069,79.331,79.538,102338.0
2024-10-14 11:30:00,80.72,80.82,80.65,80.7,46943.0,79.5478,79.6464,79.4788,79.5281,46943.0
2024-10-14 11:40:00,80.7,80.86,80.66,80.74,49127.0,79.5281,79.6858,79.4887,79.5675,49127.0
2024-10-14 11:50:00,80.72,80.81,80.66,80.75,76132.0,79.5478,79.6365,79.4887,79.5774,76132.0
2024-10-14 12:00:00,80.75,80.76,80.59,80.66,59419.0,79.5774,79.5872,79.4197,79.4887,59419.0
2024-10-14 12:10:00,80.66,80.77,80.6,80.66,49661.0,79.4887,79.5971,79.4296,79.4887,49661.0
2024-10-14 12:20:00,80.68,80.76,80.63,80.75,40241.0,79.5084,79.5872,79.4591,79.5774,40241.0
2024-10-14 12:30:00,80.75,80.77,80.66,80.69,57342.0,79.5774,79.5971,79.4887,79.5182,57342.0
2024-10-14 12:40:00,80.69,80.79,80.65,80.73,34766.0,79.5182,79.6168,79.4788,79.5577,34766.0
2024-10-14 12:50:00,80.71,80.75,80.53,80.55,72178.0,79.538,79.5774,79.3606,79.3803,72178.0
2024-10-14 13:00:00,80.56,80.56,80.43,80.45,78792.0,79.3901,79.3901,79.262,79.2817,78792.0
2024-10-14 13:10:00,80.44,80.56,80.29,80.52,136097.0,79.2719,79.3901,79.1241,79.3507,136097.0
2024-10-14 13:20:00,80.52,80.67,80.41,80.43,91375.0,79.3507,79.4985,79.2423,79.262,91375.0
2024-10-14 13:30:00,80.44,80.49,80.41,80.45,33027.0,79.2719,79.3211,79.2423,79.2817,33027.0
2024-10-14 13:40:00,80.45,80.49,80.34,80.38,54683.0,79.2817,79.3211,79.1733,79.2127,54683.0
2024-10-14 13:50:00,80.38,80.47,80.37,80.47,53711.0,79.2127,79.3014,79.2029,79.3014,53711.0
2024-10-14 14:00:00,80.47,80.53,80.41,80.5,97479.0,79.3014,79.3606,79.2423,79.331,97479.0
2024-10-14 14:10:00,80.51,80.52,80.4,80.41,98901.0,79.3409,79.3507,79.2325,79.2423,98901.0
2024-10-14 14:20:00,80.42,80.49,80.35,80.47,77216.0,79.2522,79.3211,79.1832,79.3014,77216.0
2024-10-14 14:30:00,80.47,80.5,80.43,80.45,67802.0,79.3014,79.331,79.262,79.2817,67802.0
2024-10-14 14:40:00,80.45,80.48,80.35,80.38,62624.0,79.2817,79.3113,79.1832,79.2127,62624.0
2024-10-14 14:50:00,80.39,80.45,80.34,80.45,65433.0,79.2226,79.2817,79.1733,79.2817,65433.0
2024-10-14 15:00:00,80.43,80.45,80.24,80.24,66866.0,79.262,79.2817,79.0748,79.0748,66866.0
2024-10-14 15:10:00,80.23,80.24,80.09,80.11,119474.0,79.0649,79.0748,78.927,78.9467,119474.0
2024-10-14 15:20:00,80.12,80.14,80.02,80.05,97942.0,78.9565,78.9762,78.858,78.8875,97942.0
2024-10-14 15:30:00,80.05,80.12,80.02,80.04,160846.0,78.8875,78.9565,78.858,78.8777,160846.0
2024-10-14 15:40:00,80.04,80.13,79.97,80.08,253743.0,78.8777,78.9664,78.8087,78.9171,253743.0
2024-10-14 15:50:00,80.08,80.11,79.65,79.79,740459.0,78.9171,78.9467,78.4933,78.6313,740459.0
2024-10-15 09:30:00,79.64,81.11,79.55,80.9,298754.0,78.4835,79.9321,78.3948,79.7252,298754.0
2024-10-15 09:40:00,80.89,81.11,80.5,80.82,278654.0,79.7153,79.9321,79.331,79.6464,278654.0
2024-10-15 09:50:00,80.82,81.23,80.73,80.73,121205.0,79.6464,80.0504,79.5577,79.5577,121205.0
2024-10-15 10:00:00,80.73,81.2,80.61,81.17,115328.0,79.5577,80.0208,79.4394,79.9913,115328.0
2024-10-15 10:10:00,81.17,81.71,81.07,81.63,300518.0,79.9913,80.5234,79.8927,80.4446,300518.0
2024-10-15 10:20:00,81.62,81.69,81.06,81.14,78772.0,80.4347,80.5037,79.8829,79.9617,78772.0
2024-10-15 10:30:00,81.14,81.41,80.9,81.35,100999.0,79.9617,80.2278,79.7252,80.1687,100999.0
2024-10-15 10:40:00,81.43,81.45,81.03,81.22,54076.0,80.2475,80.2672,79.8533,80.0405,54076.0
2024-10-15 10:50:00,81.2,81.33,81.0,81.26,50425.0,80.0208,80.1489,79.8237,80.08,50425.0
2024-10-15 11:00:00,81.26,81.63,81.24,81.63,59043.0,80.08,80.4446,80.0603,80.4446,59043.0
2024-10-15 11:10:00,81.65,81.74,81.34,81.45,68144.0,80.4643,80.553,80.1588,80.2672,68144.0
2024-10-15 11:20:00,81.42,81.57,81.0,81.51,680876.0,80.2376,80.3855,79.8237,80.3263,680876.0
2024-10-15 11:30:00,81.51,81.77,81.45,81.47,136594.0,80.3263,80.5826,80.2672,80.2869,136594.0
2024-10-15 11:40:00,81.43,81.54,81.13,81.13,101456.0,80.2475,80.3559,79.9519,79.9519,101456.0
2024-10-15 11:50:00,81.12,81.18,81.05,81.09,148270.0,79.942,80.0011,79.873,79.9124,148270.0
2024-10-15 12:00:00,81.07,81.25,81.02,81.12,79373.0,79.8927,80.0701,79.8435,79.942,79373.0
2024-10-15 12:10:00,81.14,81.25,81.14,81.18,31565.0,79.9617,80.0701,79.9617,80.0011,31565.0
2024-10-15 12:20:00,81.19,81.42,81.07,81.16,52418.0,80.011,80.2376,79.8927,79.9814,52418.0
2024-10-15 12:30:00,81.16,81.17,80.94,80.99,101703.0,79.9814,79.9913,79.7646,79.8139,101703.0
2024-10-15 12:40:00,80.99,81.01,80.76,80.76,46593.0,79.8139,79.8336,79.5872,79.5872,46593.0
2024-10-15 12:50:00,80.76,80.81,80.66,80.72,44180.0,79.5872,79.6365,79.4887,79.5478,44180.0
2024-10-15 13:00:00,80.7,80.73,80.37,80.37,39515.0,79.5281,79.5577,79.2029,79.2029,39515.0
2024-10-15 13:10:00,80.37,80.56,80.35,80.47,48170.0,79.2029,79.3901,79.1832,79.3014,48170.0
2024-10-15 13:20:00,80.48,80.55,80.38,80.48,34872.0,79.3113,79.3803,79.2127,79.3113,34872.0
2024-10-15 13:30:00,80.49,80.56,80.42,80.48,44947.0,79.3211,79.3901,79.2522,79.3113,44947.0
2024-10-15 13:40:00,80.48,80.59,80.42,80.44,31073.0,79.3113,79.4197,79.2522,79.2719,31073.0
2024-10-15 13:50:00,80.42,80.44,80.17,80.23,27043.0,79.2522,79.2719,79.0058,79.0649,27043.0
2024-10-15 14:00:00,80.22,80.22,79.96,80.01,57559.0,79.0551,79.0551,78.7988,78.8481,57559.0
2024-10-15 14:10:00,80.02,80.04,79.79,79.84,50123.0,78.858,78.8777,78.6313,78.6806,50123.0
2024-10-15 14:20:00,79.86,79.92,79.84,79.9,58578.0,78.7003,78.7594,78.6806,78.7397,58578.0
2024-10-15 14:30:00,79.9,79.99,79.88,79.92,60903.0,78.7397,78.8284,78.72,78.7594,60903.0
2024-10-15 14:40:00,79.91,79.93,79.82,79.86,47528.0,78.7496,78.7693,78.6609,78.7003,47528.0
2024-10-15 14:50:00,79.85,80.05,79.85,80.02,74964.0,78.6904,78.8875,78.6904,78.858,74964.0
2024-10-15 15:00:00,80.02,80.07,79.93,79.94,63783.0,78.858,78.9072,78.7693,78.7791,63783.0
2024-10-15 15:10:00,79.93,79.99,79.87,79.91,75175.0,78.7693,78.8284,78.7102,78.7496,75175.0
2024-10-15 15:20:00,79.93,80.07,79.86,79.96,100932.0,78.7693,78.9072,78.7003,78.7988,100932.0
2024-10-15 15:30:00,79.97,80.05,79.77,79.81,183750.0,78.8087,78.8875,78.6116,78.651,183750.0
2024-10-15 15:40:00,79.83,80.18,79.78,80.14,171418.0,78.6707,79.0156,78.6215,78.9762,171418.0
2024-10-15 15:50:00,80.15,80.59,80.07,80.57,563375.0,78.9861,79.4197,78.9072,79.4,563375.0
2024-10-16 09:30:00,80.75,81.41,80.22,81.4,129624.0,79.5774,80.2278,79.0551,80.2179,129624.0
2024-10-16 09:40:00,81.36,81.74,81.28,81.36,94861.0,80.1785,80.553,80.0997,80.1785,94861.0
2024-10-16 09:50:00,81.36,81.83,81.24,81.75,111234.0,80.1785,80.6417,80.0603,80.5629,111234.0
2024-10-16 10:00:00,81.76,81.83,81.45,81.56,83246.0,80.5727,80.6417,80.2672,80.3756,83246.0
2024-10-16 10:10:00,81.58,81.64,81.3,81.53,80601.0,80.3953,80.4544,80.1194,80.346,80601.0
2024-10-16 10:20:00,81.51,81.6,81.3,81.33,48770.0,80.3263,80.415,80.1194,80.1489,48770.0
2024-10-16 10:30:00,81.3,81.49,81.3,81.48,19331.0,80.1194,80.3066,80.1194,80.2968,19331.0
2024-10-16 10:40:00,81.45,81.78,81.39,81.62,88130.0,80.2672,80.5924,80.2081,80.4347,88130.0
2024-10-16 10:50:00,81.65,81.82,81.58,81.8,48267.0,80.4643,80.6318,80.3953,80.6121,48267.0
2024-10-16 11:00:00,81.78,81.98,81.7,81.91,63878.0,80.5924,80.7895,80.5136,80.7205,63878.0
2024-10-16 11:10:00,81.9,82.05,81.87,81.94,45343.0,80.7107,80.8585,80.6811,80.7501,45343.0
2024-10-16 11:20:00,81.96,82.01,81.8,82.0,31675.0,80.7698,80.8191,80.6121,80.8092,31675.0
2024-10-16 11:30:00,82.01,82.04,81.96,82.0,31395.0,80.8191,80.8486,80.7698,80.8092,31395.0
2024-10-16 11:40:00,82.0,82.47,82.0,82.43,69287.0,80.8092,81.2724,80.8092,81.233,69287.0
2024-10-16 11:50:00,82.42,82.42,82.17,82.22,27400.0,81.2231,81.2231,80.9768,81.026,27400.0
2024-10-16 12:00:00,82.23,82.23,81.99,82.2,59023.0,81.0359,81.0359,80.7994,81.0063,59023.0
2024-10-16 12:10:00,82.21,82.36,82.17,82.29,54962.0,81.0162,81.164,80.9768,81.095,54962.0
2024-10-16 12:20:00,82.29,82.36,82.22,82.27,29627.0,81.095,81.164,81.026,81.0753,29627.0
2024-10-16 12:30:00,82.27,82.41,82.25,82.4,37457.0,81.0753,81.2133,81.0556,81.2034,37457.0
2024-10-16 12:40:00,82.4,82.45,82.32,82.42,32544.0,81.2034,81.2527,81.1246,81.2231,32544.0
2024-10-16 12:50:00,82.41,82.45,82.35,82.43,29854.0,81.2133,81.2527,81.1541,81.233,29854.0
2024-10-16 13:00:00,82.44,82.71,82.43,82.68,42287.0,81.2428,81.5089,81.233,81.4793,42287.0
2024-10-16 13:10:00,82.68,83.07,82.66,82.81,168739.0,81.4793,81.8637,81.4596,81.6075,168739.0
2024-10-16 13:20:00,82.81,83.02,82.81,82.97,27876.0,81.6075,81.8144,81.6075,81.7651,27876.0
2024-10-16 13:30:00,82.98,83.0,82.78,82.98,37910.0,81.775,81.7947,81.5779,81.775,37910.0
2024-10-16 13:40:00,83.0,83.06,82.88,83.01,35623.0,81.7947,81.8538,81.6764,81.8046,35623.0
2024-10-16 13:50:00,83.02,83.04,82.87,82.9,37798.0,81.8144,81.8341,81.6666,81.6962,37798.0
2024-10-16 14:00:00,82.91,82.91,82.78,82.88,38805.0,81.706,81.706,81.5779,81.6764,38805.0
2024-10-16 14:10:00,82.9,83.18,82.88,82.91,85532.0,81.6962,81.9721,81.6764,81.706,85532.0
2024-10-16 14:20:00,82.88,82.93,82.7,82.75,24005.0,81.6764,81.7257,81.4991,81.5483,24005.0
2024-10-16 14:30:00,82.75,82.83,82.65,82.67,54971.0,81.5483,81.6272,81.4498,81.4695,54971.0
2024-10-16 14:40:00,82.66,82.7,82.52,82.55,35132.0,81.4596,81.4991,81.3217,81.3512,35132.0
2024-10-16 14:50:00,82.55,82.61,82.43,82.43,44994.0,81.3512,81.4104,81.233,81.233,44994.0
2024-10-16 15:00:00,82.43,82.45,82.14,82.24,78837.0,81.233,81.2527,80.9472,81.0457,78837.0
2024-10-16 15:10:00,82.24,82.26,82.0,82.12,59432.0,81.0457,81.0654,80.8092,80.9275,59432.0
2024-10-16 15:20:00,82.12,82.2,82.07,82.16,44221.0,80.9275,81.0063,80.8782,80.9669,44221.0
2024-10-16 15:30:00,82.15,82.41,82.15,82.31,58634.0,80.957,81.2133,80.957,81.1147,58634.0
2024-10-16 15:40:00,82.31,82.32,82.02,82.05,73930.0,81.1147,81.1246,80.8289,80.8585,73930.0
2024-10-16 15:50:00,82.04,82.27,81.95,82.26,329688.0,80.8486,81.0753,80.7599,81.0654,329688.0
2024-10-17 09:30:00,82.1,82.53,81.8,81.95,108663.0,80.9078,81.3315,80.6121,80.7599,108663.0
2024-10-17 09:40:00,82.0,82.1,81.71,81.92,286272.0,80.8092,80.9078,80.5234,80.7304,286272.0
2024-10-17 09:50:00,82.01,82.06,81.71,81.75,53113.0,80.8191,80.8683,80.5234,80.5629,53113.0
2024-10-17 10:00:00,81.77,81.8,81.4,81.62,149896.0,80.5826,80.6121,80.2179,80.4347,149896.0
2024-10-17 10:10:00,81.62,81.65,81.21,81.22,94578.0,80.4347,80.4643,80.0307,80.0405,94578.0
2024-10-17 10:20:00,81.15,81.43,80.96,81.36,102128.0,79.9716,80.2475,79.7843,80.1785,102128.0
2024-10-17 10:30:00,81.36,81.36,80.92,81.21,81875.0,80.1785,80.1785,79.7449,80.0307,81875.0
2024-10-17 10:40:00,81.22,81.43,81.14,81.28,69773.0,80.0405,80.2475,79.9617,80.0997,69773.0
2024-10-17 10:50:00,81.28,81.46,81.26,81.43,25716.0,80.0997,80.2771,80.08,80.2475,25716.0
2024-10-17 11:00:00,81.47,81.62,81.25,81.59,48597.0,80.2869,80.4347,80.0701,80.4052,48597.0
2024-10-17 11:10:00,81.59,81.84,81.39,81.46,2067761.0,80.4052,80.6515,80.2081,80.2771,2067761.0
2024-10-17 11:20:00,81.46,81.95,81.38,81.78,100298.0,80.2771,80.7599,80.1982,80.5924,100298.0
2024-10-17 11:30:00,81.78,82.2,81.75,82.0,80486.0,80.5924,81.0063,80.5629,80.8092,80486.0
2024-10-17 11:40:00,81.99,81.99,81.75,81.75,26001.0,80.7994,80.7994,80.5629,80.5629,26001.0
2024-10-17 11:50:00,81.78,82.01,81.62,81.98,67654.0,80.5924,80.8191,80.4347,80.7895,67654.0
2024-10-17 12:00:00,81.94,82.03,81.78,81.8,57145.0,80.7501,80.8388,80.5924,80.6121,57145.0
2024-10-17 12:10:00,81.81,81.88,81.77,81.85,30565.0,80.622,80.691,80.5826,80.6614,30565.0
2024-10-17 12:20:00,81.85,82.02,81.82,81.89,73726.0,80.6614,80.8289,80.6318,80.7008,73726.0
2024-10-17 12:30:00,81.92,82.31,81.92,82.3,466887.0,80.7304,81.1147,80.7304,81.1049,466887.0
2024-10-17 12:40:00,82.3,82.31,82.04,82.07,35378.0,81.1049,81.1147,80.8486,80.8782,35378.0
2024-10-17 12:50:00,82.07,82.13,81.97,82.11,36220.0,80.8782,80.9373,80.7797,80.9176,36220.0
2024-10-17 13:00:00,82.11,82.13,81.98,82.0,26765.0,80.9176,80.9373,80.7895,80.8092,26765.0
2024-10-17 13:10:00,81.98,82.05,81.79,81.84,44443.0,80.7895,80.8585,80.6023,80.6515,44443.0
2024-10-17 13:20:00,81.86,81.96,81.85,81.88,22263.0,80.6713,80.7698,80.6614,80.691,22263.0
2024-10-17 13:30:00,81.86,82.02,81.79,81.98,35962.0,80.6713,80.8289,80.6023,80.7895,35962.0
2024-10-17 13:40:00,81.96,82.03,81.88,81.97,15328.0,80.7698,80.8388,80.691,80.7797,15328.0
2024-10-17 13:50:00,81.98,82.04,81.82,81.82,34309.0,80.7895,80.8486,80.6318,80.6318,34309.0
2024-10-17 14:00:00,81.84,81.85,81.61,81.63,25136.0,80.6515,80.6614,80.4249,80.4446,25136.0
2024-10-17 14:10:00,81.64,81.64,81.56,81.56,20392.0,80.4544,80.4544,80.3756,80.3756,20392.0
2024-10-17 14:20:00,81.58,81.66,81.54,81.63,29321.0,80.3953,80.4742,80.3559,80.4446,29321.0
2024-10-17 14:30:00,81.64,81.81,81.63,81.77,30001.0,80.4544,80.622,80.4446,80.5826,30001.0
2024-10-17 14:40:00,81.78,81.82,81.7,81.77,19744.0,80.5924,80.6318,80.5136,80.5826,19744.0
2024-10-17 14:50:00,81.76,81.78,81.67,81.7,25547.0,80.5727,80.5924,80.484,80.5136,25547.0
2024-10-17 15:00:00,81.7,81.77,81.62,81.68,29047.0,80.5136,80.5826,80.4347,80.4939,29047.0
2024-10-17 15:10:00,81.67,81.76,81.6,81.68,33945.0,80.484,80.5727,80.415,80.4939,33945.0
2024-10-17 15:20:00,81.67,81.78,81.66,81.73,42348.0,80.484,80.5924,80.4742,80.5431,42348.0
2024-10-17 15:30:00,81.73,81.85,81.65,81.83,56766.0,80.5431,80.6614,80.4643,80.6417,56766.0
2024-10-17 15:40:00,81.83,81.98,81.81,81.9,133592.0,80.6417,80.7895,80.622,80.7107,133592.0
2024-10-17 15:50:00,81.9,82.02,81.77,81.84,428430.0,80.7107,80.8289,80.5826,80.6515,428430.0
2024-10-18 09:30:00,81.65,81.97,81.21,81.26,145878.0,80.4643,80.7797,80.0307,80.08,145878.0
2024-10-18 09:40:00,81.18,81.43,81.05,81.25,58391.0,80.0011,80.2475,79.873,80.0701,58391.0
2024-10-18 09:50:00,81.28,81.42,81.17,81.27,56625.0,80.0997,80.2376,79.9913,80.0898,56625.0
2024-10-18 10:00:00,81.23,81.27,80.9,81.03,620092.0,80.0504,80.0898,79.7252,79.8533,620092.0
2024-10-18 10:10:00,81.05,81.25,80.87,81.19,90106.0,79.873,80.0701,79.6956,80.011,90106.0
2024-10-18 10:20:00,81.19,81.21,80.97,80.98,68909.0,80.011,80.0307,79.7942,79.804,68909.0
2024-10-18 10:30:00,80.99,81.04,80.82,80.83,39525.0,79.8139,79.8632,79.6464,79.6562,39525.0
2024-10-18 10:40:00,80.86,80.89,80.67,80.76,49528.0,79.6858,79.7153,79.4985,79.5872,49528.0
2024-10-18 10:50:00,80.78,80.86,80.73,80.78,62772.0,79.6069,79.6858,79.5577,79.6069,62772.0
2024-10-18 11:00:00,80.76,80.82,80.58,80.61,53611.0,79.5872,79.6464,79.4098,79.4394,53611.0
2024-10-18 11:10:00,80.63,80.66,80.29,80.39,87026.0,79.4591,79.4887,79.1241,79.2226,87026.0
2024-10-18 11:20:00,80.39,80.55,80.31,80.44,27660.0,79.2226,79.3803,79.1438,79.2719,27660.0
2024-10-18 11:30:00,80.48,80.49,80.37,80.39,19105.0,79.3113,79.3211,79.2029,79.2226,19105.0
2024-10-18 11:40:00,80.38,80.7,80.36,80.61,59377.0,79.2127,79.5281,79.193,79.4394,59377.0
2024-10-18 11:50:00,80.63,80.63,80.49,80.62,31807.0,79.4591,79.4591,79.3211,79.4493,31807.0
2024-10-18 12:00:00,80.63,80.7,80.61,80.64,17009.0,79.4591,79.5281,79.4394,79.469,17009.0
2024-10-18 12:10:00,80.64,80.75,80.58,80.75,28706.0,79.469,79.5774,79.4098,79.5774,28706.0
2024-10-18 12:20:00,80.73,80.75,80.57,80.61,14953.0,79.5577,79.5774,79.4,79.4394,14953.0
2024-10-18 12:30:00,80.61,80.63,80.53,80.54,20589.0,79.4394,79.4591,79.3606,79.3704,20589.0
2024-10-18 12:40:00,80.52,80.58,80.46,80.48,55543.0,79.3507,79.4098,79.2916,79.3113,55543.0
2024-10-18 12:50:00,80.47,80.63,80.46,80.53,19893.0,79.3014,79.4591,79.2916,79.3606,19893.0
2024-10-18 13:00:00,80.53,80.6,80.43,80.47,22001.0,79.3606,79.4296,79.262,79.3014,22001.0
2024-10-18 13:10:00,80.49,80.49,80.26,80.29,65734.0,79.3211,79.3211,79.0945,79.1241,65734.0
2024-10-18 13:20:00,80.3,80.32,80.21,80.22,27663.0,79.1339,79.1536,79.0452,79.0551,27663.0
2024-10-18 13:30:00,80.22,80.39,80.22,80.31,72687.0,79.0551,79.2226,79.0551,79.1438,72687.0
2024-10-18 13:40:00,80.33,80.34,80.14,80.2,64438.0,79.1635,79.1733,78.9762,79.0354,64438.0
2024-10-18 13:50:00,80.19,80.25,80.17,80.24,67836.0,79.0255,79.0846,79.0058,79.0748,67836.0
2024-10-18 14:00:00,80.23,80.31,80.19,80.27,62071.0,79.0649,79.1438,79.0255,79.1043,62071.0
2024-10-18 14:10:00,80.29,80.33,80.24,80.25,43082.0,79.1241,79.1635,79.0748,79.0846,43082.0
2024-10-18 14:20:00,80.24,80.31,80.2,80.26,52788.0,79.0748,79.1438,79.0354,79.0945,52788.0
2024-10-18 14:30:00,80.26,80.3,80.21,80.27,69796.0,79.0945,79.1339,79.0452,79.1043,69796.0
2024-10-18 14:40:00,80.27,80.41,80.27,80.4,71873.0,79.1043,79.2423,79.1043,79.2325,71873.0
2024-10-18 14:50:00,80.4,80.47,80.34,80.42,57965.0,79.2325,79.3014,79.1733,79.2522,57965.0
2024-10-18 15:00:00,80.42,80.57,80.41,80.52,81604.0,79.2522,79.4,79.2423,79.3507,81604.0
2024-10-18 15:10:00,80.51,80.55,80.41,80.42,95240.0,79.3409,79.3803,79.2423,79.2522,95240.0
2024-10-18 15:20:00,80.42,80.52,80.34,80.51,94244.0,79.2522,79.3507,79.1733,79.3409,94244.0
2024-10-18 15:30:00,80.5,80.52,80.36,80.37,104779.0,79.331,79.3507,79.193,79.2029,104779.0
2024-10-18 15:40:00,80.36,80.53,80.34,80.5,244545.0,79.193,79.3606,79.1733,79.331,244545.0
2024-10-18 15:50:00,80.55,80.98,80.45,80.6,635522.0,79.3803,79.804,79.2817,79.4296,635522.0
2024-10-21 09:30:00,80.78,81.28,80.66,81.22,137469.0,79.6069,80.0997,79.4887,80.0405,137469.0
2024-10-21 09:40:00,81.22,81.35,81.02,81.07,57890.0,80.0405,80.1687,79.8435,79.8927,57890.0
2024-10-21 09:50:00,81.13,81.26,80.85,80.94,109318.0,79.9519,80.08,79.6759,79.7646,109318.0
2024-10-21 10:00:00,80.97,80.97,80.71,80.9,125238.0,79.7942,79.7942,79.538,79.7252,125238.0
2024-10-21 10:10:00,80.9,81.03,80.71,81.0,87106.0,79.7252,79.8533,79.538,79.8237,87106.0
2024-10-21 10:20:00,80.98,81.04,80.87,80.96,36111.0,79.804,79.8632,79.6956,79.7843,36111.0
2024-10-21 10:30:00,80.97,81.03,80.9,80.97,60135.0,79.7942,79.8533,79.7252,79.7942,60135.0
2024-10-21 10:40:00,80.97,81.01,80.65,80.66,38919.0,79.7942,79.8336,79.4788,79.4887,38919.0
2024-10-21 10:50:00,80.66,80.67,80.4,80.43,52742.0,79.4887,79.4985,79.2325,79.262,52742.0
2024-10-21 11:00:00,80.45,80.62,80.3,80.62,369106.0,79.2817,79.4493,79.1339,79.4493,369106.0
2024-10-21 11:10:00,80.58,80.89,80.58,80.83,31026.0,79.4098,79.7153,79.4098,79.6562,31026.0
2024-10-21 11:20:00,80.81,80.87,80.7,80.75,133309.0,79.6365,79.6956,79.5281,79.5774,133309.0
2024-10-21 11:30:00,80.72,80.95,80.68,80.95,35088.0,79.5478,79.7745,79.5084,79.7745,35088.0
2024-10-21 11:40:00,80.94,81.03,80.87,80.88,86190.0,79.7646,79.8533,79.6956,79.7055,86190.0
2024-10-21 11:50:00,80.88,80.93,80.8,80.81,28967.0,79.7055,79.7548,79.6266,79.6365,28967.0
2024-10-21 12:00:00,80.79,80.83,80.63,80.81,24845.0,79.6168,79.6562,79.4591,79.6365,24845.0
2024-10-21 12:10:00,80.82,80.93,80.8,80.88,122267.0,79.6464,79.7548,79.6266,79.7055,122267.0
2024-10-21 12:20:00,80.89,81.07,80.82,81.04,43866.0,79.7153,79.8927,79.6464,79.8632,43866.0
2024-10-21 12:30:00,81.05,81.12,80.9,81.1,152127.0,79.873,79.942,79.7252,79.9223,152127.0
2024-10-21 12:40:00,81.11,81.54,81.1,81.47,65307.0,79.9321,80.3559,79.9223,80.2869,65307.0
2024-10-21 12:50:00,81.48,81.48,81.29,81.42,47283.0,80.2968,80.2968,80.1095,80.2376,47283.0
2024-10-21 13:00:00,81.41,81.48,81.39,81.43,28424.0,80.2278,80.2968,80.2081,80.2475,28424.0
2024-10-21 13:10:00,81.41,81.42,81.18,81.23,37301.0,80.2278,80.2376,80.0011,80.0504,37301.0
2024-10-21 13:20:00,81.26,81.3,81.1,81.11,22417.0,80.08,80.1194,79.9223,79.9321,22417.0
2024-10-21 13:30:00,81.11,81.11,80.97,81.05,44876.0,79.9321,79.9321,79.7942,79.873,44876.0
2024-10-21 13:40:00,81.05,81.14,81.04,81.09,21421.0,79.873,79.9617,79.8632,79.9124,21421.0
2024-10-21 13:50:00,81.08,81.08,80.84,80.84,31636.0,79.9026,79.9026,79.6661,79.6661,31636.0
2024-10-21 14:00:00,80.84,80.85,80.63,80.71,36321.0,79.6661,79.6759,79.4591,79.538,36321.0
2024-10-21 14:10:00,80.7,80.72,80.57,80.59,44223.0,79.5281,79.5478,79.4,79.4197,44223.0
2024-10-21 14:20:00,80.59,80.6,80.49,80.54,66122.0,79.4197,79.4296,79.3211,79.3704,66122.0
2024-10-21 14:30:00,80.54,80.68,80.52,80.68,37174.0,79.3704,79.5084,79.3507,79.5084,37174.0
2024-10-21 14:40:00,80.67,80.75,80.63,80.71,34939.0,79.4985,79.5774,79.4591,79.538,34939.0
2024-10-21 14:50:00,80.71,80.91,80.65,80.72,72466.0,79.538,79.735,79.4788,79.5478,72466.0
2024-10-21 15:00:00,80.69,81.0,80.64,80.94,87080.0,79.5182,79.8237,79.469,79.7646,87080.0
2024-10-21 15:10:00,80.94,80.98,80.85,80.89,52442.0,79.7646,79.804,79.6759,79.7153,52442.0
2024-10-21 15:20:00,80.9,81.09,80.9,80.9,59445.0,79.7252,79.9124,79.7252,79.7252,59445.0
2024-10-21 15:30:00,80.92,81.07,80.87,80.96,94531.0,79.7449,79.8927,79.6956,79.7843,94531.0
2024-10-21 15:40:00,80.98,81.01,80.84,80.92,138373.0,79.804,79.8336,79.6661,79.7449,138373.0
2024-10-21 15:50:00,80.92,81.2,80.84,81.15,439704.0,79.7449,80.0208,79.6661,79.9716,439704.0
2024-10-22 09:30:00,81.68,82.23,81.34,81.37,120148.0,80.4939,81.0359,80.1588,80.1884,120148.0
2024-10-22 09:40:00,81.36,81.52,80.92,80.99,58968.0,80.1785,80.3362,79.7449,79.8139,58968.0
2024-10-22 09:50:00,81.06,81.23,80.81,80.86,31309.0,79.8829,80.0504,79.6365,79.6858,31309.0
2024-10-22 10:00:00,80.83,81.19,80.78,81.15,33957.0,79.6562,80.011,79.6069,79.9716,33957.0
2024-10-22 10:10:00,81.15,81.41,80.95,81.06,46641.0,79.9716,80.2278,79.7745,79.8829,46641.0
2024-10-22 10:20:00,81.06,81.15,80.71,80.78,30523.0,79.8829,79.9716,79.538,79.6069,30523.0
2024-10-22 10:30:00,80.75,81.03,80.7,80.8,64531.0,79.5774,79.8533,79.5281,79.6266,64531.0
2024-10-22 10:40:00,80.77,80.77,80.58,80.68,39336.0,79.5971,79.5971,79.4098,79.5084,39336.0
2024-10-22 10:50:00,80.69,80.75,80.52,80.54,39086.0,79.5182,79.5774,79.3507,79.3704,39086.0
2024-10-22 11:00:00,80.54,80.54,80.2,80.37,75687.0,79.3704,79.3704,79.0354,79.2029,75687.0
2024-10-22 11:10:00,80.37,80.48,80.3,80.37,52144.0,79.2029,79.3113,79.1339,79.2029,52144.0
2024-10-22 11:20:00,80.39,80.47,80.21,80.25,39385.0,79.2226,79.3014,79.0452,79.0846,39385.0
2024-10-22 11:30:00,80.25,80.29,80.12,80.27,99085.0,79.0846,79.1241,78.9565,79.1043,99085.0
2024-10-22 11:40:00,80.27,80.38,80.16,80.21,36511.0,79.1043,79.2127,78.9959,79.0452,36511.0
2024-10-22 11:50:00,80.2,80.32,80.15,80.23,44313.0,79.0354,79.1536,78.9861,79.0649,44313.0
2024-10-22 12:00:00,80.23,80.35,80.2,80.32,50527.0,79.0649,79.1832,79.0354,79.1536,50527.0
2024-10-22 12:10:00,80.34,80.5,80.32,80.42,22394.0,79.1733,79.331,79.1536,79.2522,22394.0
2024-10-22 12:20:00,80.42,80.42,80.28,80.35,31154.0,79.2522,79.2522,79.1142,79.1832,31154.0
2024-10-22 12:30:00,80.31,80.43,80.31,80.4,21706.0,79.1438,79.262,79.1438,79.2325,21706.0
2024-10-22 12:40:00,80.42,80.47,80.33,80.36,29940.0,79.2522,79.3014,79.1635,79.193,29940.0
2024-10-22 12:50:00,80.36,80.43,80.31,80.31,17694.0,79.193,79.262,79.1438,79.1438,17694.0
2024-10-22 13:00:00,80.32,80.35,80.23,80.31,49289.0,79.1536,79.1832,79.0649,79.1438,49289.0
2024-10-22 13:10:00,80.31,80.34,80.29,80.3,15240.0,79.1438,79.1733,79.1241,79.1339,15240.0
2024-10-22 13:20:00,80.3,80.38,80.28,80.3,21370.0,79.1339,79.2127,79.1142,79.1339,21370.0
2024-10-22 13:30:00,80.28,80.38,80.23,80.36,52593.0,79.1142,79.2127,79.0649,79.193,52593.0
2024-10-22 13:40:00,80.36,80.57,80.35,80.53,35375.0,79.193,79.4,79.1832,79.3606,35375.0
2024-10-22 13:50:00,80.51,80.62,80.51,80.56,17891.0,79.3409,79.4493,79.3409,79.3901,17891.0
2024-10-22 14:00:00,80.56,80.66,80.46,80.51,22124.0,79.3901,79.4887,79.2916,79.3409,22124.0
2024-10-22 14:10:00,80.49,80.52,80.32,80.48,39429.0,79.3211,79.3507,79.1536,79.3113,39429.0
2024-10-22 14:20:00,80.48,80.69,80.46,80.69,27123.0,79.3113,79.5182,79.2916,79.5182,27123.0
2024-10-22 14:30:00,80.68,80.75,80.65,80.65,27029.0,79.5084,79.5774,79.4788,79.4788,27029.0
2024-10-22 14:40:00,80.65,80.68,80.55,80.65,24898.0,79.4788,79.5084,79.3803,79.4788,24898.0
2024-10-22 14:50:00,80.66,80.81,80.59,80.6,38424.0,79.4887,79.6365,79.4197,79.4296,38424.0
2024-10-22 15:00:00,80.6,80.74,80.58,80.7,39089.0,79.4296,79.5675,79.4098,79.5281,39089.0
2024-10-22 15:10:00,80.71,80.82,80.65,80.77,59893.0,79.538,79.6464,79.4788,79.5971,59893.0
2024-10-22 15:20:00,80.77,80.81,80.56,80.59,30398.0,79.5971,79.6365,79.3901,79.4197,30398.0
2024-10-22 15:30:00,80.56,80.81,80.52,80.77,46258.0,79.3901,79.6365,79.3507,79.5971,46258.0
2024-10-22 15:40:00,80.74,81.15,80.66,81.09,110977.0,79.5675,79.9716,79.4887,79.9124,110977.0
2024-10-22 15:50:00,81.11,81.27,81.04,81.07,494187.0,79.9321,80.0898,79.8632,79.8927,494187.0
2024-10-23 09:30:00,81.12,81.21,80.67,80.81,65877.0,79.942,80.0307,79.4985,79.6365,65877.0
2024-10-23 09:40:00,80.81,81.1,80.65,80.95,100150.0,79.6365,79.9223,79.4788,79.7745,100150.0
2024-10-23 09:50:00,80.92,81.02,80.7,80.88,51130.0,79.7449,79.8435,79.5281,79.7055,51130.0
2024-10-23 10:00:00,80.92,80.92,80.72,80.83,52141.0,79.7449,79.7449,79.5478,79.6562,52141.0
2024-10-23 10:10:00,80.84,80.85,80.55,80.56,45737.0,79.6661,79.6759,79.3803,79.3901,45737.0
2024-10-23 10:20:00,80.56,80.64,80.45,80.64,60766.0,79.3901,79.469,79.2817,79.469,60766.0
2024-10-23 10:30:00,80.63,80.79,80.57,80.6,39642.0,79.4591,79.6168,79.4,79.4296,39642.0
2024-10-23 10:40:00,80.59,80.63,80.46,80.5,31423.0,79.4197,79.4591,79.2916,79.331,31423.0
2024-10-23 10:50:00,80.5,80.59,80.42,80.56,21241.0,79.331,79.4197,79.2522,79.3901,21241.0
2024-10-23 11:00:00,80.56,80.72,80.53,80.59,39516.0,79.3901,79.5478,79.3606,79.4197,39516.0
2024-10-23 11:10:00,80.58,80.72,80.57,80.69,62340.0,79.4098,79.5478,79.4,79.5182,62340.0
2024-10-23 11:20:00,80.69,80.88,80.69,80.84,62301.0,79.5182,79.7055,79.5182,79.6661,62301.0
2024-10-23 11:30:00,80.84,80.9,80.8,80.88,11985.0,79.6661,79.7252,79.6266,79.7055,11985.0
2024-10-23 11:40:00,80.88,81.05,80.88,81.01,46322.0,79.7055,79.873,79.7055,79.8336,46322.0
2024-10-23 11:50:00,81.01,81.34,80.96,81.2,62943.0,79.8336,80.1588,79.7843,80.0208,62943.0
2024-10-23 12:00:00,81.18,81.32,81.08,81.08,18508.0,80.0011,80.1391,79.9026,79.9026,18508.0
2024-10-23 12:10:00,81.11,81.56,81.1,81.46,71639.0,79.9321,80.3756,79.9223,80.2771,71639.0
2024-10-23 12:20:00,81.45,81.58,81.45,81.5,22441.0,80.2672,80.3953,80.2672,80.3165,22441.0
2024-10-23 12:30:00,81.5,81.57,81.46,81.52,29431.0,80.3165,80.3855,80.2771,80.3362,29431.0
2024-10-23 12:40:00,81.51,81.53,81.3,81.47,25920.0,80.3263,80.346,80.1194,80.2869,25920.0
2024-10-23 12:50:00,81.5,81.62,81.49,81.56,29714.0,80.3165,80.4347,80.3066,80.3756,29714.0
2024-10-23 13:00:00,81.59,81.63,81.49,81.49,35794.0,80.4052,80.4446,80.3066,80.3066,35794.0
2024-10-23 13:10:00,81.49,81.53,81.43,81.44,27636.0,80.3066,80.346,80.2475,80.2574,27636.0
2024-10-23 13:20:00,81.45,81.5,81.4,81.47,14782.0,80.2672,80.3165,80.2179,80.2869,14782.0
2024-10-23 13:30:00,81.47,81.5,81.42,81.47,11313.0,80.2869,80.3165,80.2376,80.2869,11313.0
2024-10-23 13:40:00,81.48,81.52,81.3,81.3,33432.0,80.2968,80.3362,80.1194,80.1194,33432.0
2024-10-23 13:50:00,81.31,81.47,81.31,81.34,42287.0,80.1292,80.2869,80.1292,80.1588,42287.0
2024-10-23 14:00:00,81.33,81.37,81.0,81.05,55539.0,80.1489,80.1884,79.8237,79.873,55539.0
2024-10-23 14:10:00,81.06,81.06,80.92,80.92,31774.0,79.8829,79.8829,79.7449,79.7449,31774.0
2024-10-23 14:20:00,80.94,81.3,80.94,81.17,48861.0,79.7646,80.1194,79.7646,79.9913,48861.0
2024-10-23 14:30:00,81.18,81.33,81.17,81.28,32874.0,80.0011,80.1489,79.9913,80.0997,32874.0
2024-10-23 14:40:00,81.28,81.28,81.06,81.06,37221.0,80.0997,80.0997,79.8829,79.8829,37221.0
2024-10-23 14:50:00,81.08,81.1,80.98,81.01,26215.0,79.9026,79.9223,79.804,79.8336,26215.0
2024-10-23 15:00:00,81.01,81.13,80.98,81.1,32071.0,79.8336,79.9519,79.804,79.9223,32071.0
2024-10-23 15:10:00,81.1,81.23,81.1,81.2,20129.0,79.9223,80.0504,79.9223,80.0208,20129.0
2024-10-23 15:20:00,81.18,81.19,81.05,81.05,22722.0,80.0011,80.011,79.873,79.873,22722.0
2024-10-23 15:30:00,81.06,81.15,81.0,81.15,47290.0,79.8829,79.9716,79.8237,79.9716,47290.0
2024-10-23 15:40:00,81.15,81.29,81.08,81.11,70848.0,79.9716,80.1095,79.9026,79.9321,70848.0
2024-10-23 15:50:00,81.1,81.14,80.94,81.02,320407.0,79.9223,79.9617,79.7646,79.8435,320407.0
2024-10-24 09:30:00,81.18,81.3,80.72,80.87,67201.0,80.0011,80.1194,79.5478,79.6956,67201.0
2024-10-24 09:40:00,80.86,81.19,80.8,81.11,43296.0,79.6858,80.011,79.6266,79.9321,43296.0
2024-10-24 09:50:00,81.15,81.25,80.97,81.0,41727.0,79.9716,80.0701,79.7942,79.8237,41727.0
2024-10-24 10:00:00,81.0,81.04,80.7,80.93,57471.0,79.8237,79.8632,79.5281,79.7548,57471.0
2024-10-24 10:10:00,80.96,81.13,80.81,81.06,45720.0,79.7843,79.9519,79.6365,79.8829,45720.0
2024-10-24 10:20:00,81.06,81.22,81.03,81.17,22103.0,79.8829,80.0405,79.8533,79.9913,22103.0
2024-10-24 10:30:00,81.13,81.17,80.93,80.94,26538.0,79.9519,79.9913,79.7548,79.7646,26538.0
2024-10-24 10:40:00,80.95,81.03,80.85,81.01,31189.0,79.7745,79.8533,79.6759,79.8336,31189.0
2024-10-24 10:50:00,80.97,81.14,80.95,81.12,16480.0,79.7942,79.9617,79.7745,79.942,16480.0
2024-10-24 11:00:00,81.12,81.18,80.99,81.1,30084.0,79.942,80.0011,79.8139,79.9223,30084.0
2024-10-24 11:10:00,81.09,81.14,80.99,81.05,24766.0,79.9124,79.9617,79.8139,79.873,24766.0
2024-10-24 11:20:00,81.06,81.1,80.82,80.87,53771.0,79.8829,79.9223,79.6464,79.6956,53771.0
2024-10-24 11:30:00,80.87,80.95,80.83,80.91,17920.0,79.6956,79.7745,79.6562,79.735,17920.0
2024-10-24 11:40:00,80.9,81.01,80.86,81.0,12606.0,79.7252,79.8336,79.6858,79.8237,12606.0
2024-10-24 11:50:00,81.0,81.04,80.97,80.99,17494.0,79.8237,79.8632,79.7942,79.8139,17494.0
2024-10-24 12:00:00,81.0,81.02,80.84,80.87,12022.0,79.8237,79.8435,79.6661,79.6956,12022.0
2024-10-24 12:10:00,80.86,81.05,80.79,81.05,28974.0,79.6858,79.873,79.6168,79.873,28974.0
2024-10-24 12:20:00,81.07,81.14,80.98,81.09,30654.0,79.8927,79.9617,79.804,79.9124,30654.0
2024-10-24 12:30:00,81.08,81.08,80.94,80.97,17468.0,79.9026,79.9026,79.7646,79.7942,17468.0
2024-10-24 12:40:00,80.97,81.02,80.93,80.97,9585.0,79.7942,79.8435,79.7548,79.7942,9585.0
2024-10-24 12:50:00,80.97,81.06,80.89,81.04,23318.0,79.7942,79.8829,79.7153,79.8632,23318.0
2024-10-24 13:00:00,81.02,81.15,81.01,81.15,34621.0,79.8435,79.9716,79.8336,79.9716,34621.0
2024-10-24 13:10:00,81.15,81.2,81.09,81.11,19220.0,79.9716,80.0208,79.9124,79.9321,19220.0
2024-10-24 13:20:00,81.11,81.3,81.11,81.29,24989.0,79.9321,80.1194,79.9321,80.1095,24989.0
2024-10-24 13:30:00,81.3,81.42,81.25,81.4,26814.0,80.1194,80.2376,80.0701,80.2179,26814.0
2024-10-24 13:40:00,81.4,81.45,81.32,81.36,20036.0,80.2179,80.2672,80.1391,80.1785,20036.0
2024-10-24 13:50:00,81.34,81.38,81.27,81.34,27744.0,80.1588,80.1982,80.0898,80.1588,27744.0
2024-10-24 14:00:00,81.34,81.34,81.15,81.16,30623.0,80.1588,80.1588,79.9716,79.9814,30623.0
2024-10-24 14:10:00,81.19,81.24,81.12,81.23,30153.0,80.011,80.0603,79.942,80.0504,30153.0
2024-10-24 14:20:00,81.22,81.23,81.07,81.15,37254.0,80.0405,80.0504,79.8927,79.9716,37254.0
2024-10-24 14:30:00,81.16,81.24,80.97,81.06,40134.0,79.9814,80.0603,79.7942,79.8829,40134.0
2024-10-24 14:40:00,81.03,81.16,81.0,81.14,37362.0,79.8533,79.9814,79.8237,79.9617,37362.0
2024-10-24 14:50:00,81.14,81.4,81.13,81.4,40934.0,79.9617,80.2179,79.9519,80.2179,40934.0
2024-10-24 15:00:00,81.39,81.52,81.3,81.5,46570.0,80.2081,80.3362,80.1194,80.3165,46570.0
2024-10-24 15:10:00,81.5,81.67,81.5,81.61,53420.0,80.3165,80.484,80.3165,80.4249,53420.0
2024-10-24 15:20:00,81.61,81.63,81.53,81.54,46767.0,80.4249,80.4446,80.346,80.3559,46767.0
2024-10-24 15:30:00,81.55,81.59,81.49,81.56,56733.0,80.3658,80.4052,80.3066,80.3756,56733.0
2024-10-24 15:40:00,81.56,81.6,81.44,81.47,82965.0,80.3756,80.415,80.2574,80.2869,82965.0
2024-10-24 15:50:00,81.47,81.59,81.4,81.41,257319.0,80.2869,80.4052,80.2179,80.2278,257319.0
2024-10-25 09:30:00,81.65,82.67,81.61,81.87,85351.0,80.4643,81.4695,80.4249,80.6811,85351.0
2024-10-25 09:40:00,81.87,81.87,81.3,81.48,48463.0,80.6811,80.6811,80.1194,80.2968,48463.0
2024-10-25 09:50:00,81.3,81.53,81.3,81.37,23672.0,80.1194,80.346,80.1194,80.1884,23672.0
2024-10-25 10:00:00,81.37,81.9,81.35,81.84,22339.0,80.1884,80.7107,80.1687,80.6515,22339.0
2024-10-25 10:10:00,81.83,81.88,81.52,81.71,49495.0,80.6417,80.691,80.3362,80.5234,49495.0
2024-10-25 10:20:00,81.72,81.85,81.68,81.85,60412.0,80.5333,80.6614,80.4939,80.6614,60412.0
2024-10-25 10:30:00,81.8,81.82,81.62,81.72,29628.0,80.6121,80.6318,80.4347,80.5333,29628.0
2024-10-25 10:40:00,81.71,81.77,81.44,81.5,24743.0,80.5234,80.5826,80.2574,80.3165,24743.0
2024-10-25 10:50:00,81.5,81.67,81.47,81.59,30101.0,80.3165,80.484,80.2869,80.4052,30101.0
2024-10-25 11:00:00,81.59,81.62,81.43,81.46,32387.0,80.4052,80.4347,80.2475,80.2771,32387.0
2024-10-25 11:10:00,81.46,81.5,81.27,81.27,38641.0,80.2771,80.3165,80.0898,80.0898,38641.0
2024-10-25 11:20:00,81.31,81.39,81.25,81.32,28018.0,80.1292,80.2081,80.0701,80.1391,28018.0
2024-10-25 11:30:00,81.37,81.5,81.35,81.42,19229.0,80.1884,80.3165,80.1687,80.2376,19229.0
2024-10-25 11:40:00,81.42,81.63,81.36,81.62,39781.0,80.2376,80.4446,80.1785,80.4347,39781.0
2024-10-25 11:50:00,81.62,81.68,81.59,81.63,33060.0,80.4347,80.4939,80.4052,80.4446,33060.0
2024-10-25 12:00:00,81.63,81.64,81.45,81.49,19122.0,80.4446,80.4544,80.2672,80.3066,19122.0
2024-10-25 12:10:00,81.48,81.56,81.43,81.5,19728.0,80.2968,80.3756,80.2475,80.3165,19728.0
2024-10-25 12:20:00,81.5,81.53,81.46,81.49,21042.0,80.3165,80.346,80.2771,80.3066,21042.0
2024-10-25 12:30:00,81.48,81.48,81.34,81.38,22947.0,80.2968,80.2968,80.1588,80.1982,22947.0
2024-10-25 12:40:00,81.38,81.48,81.35,81.38,49311.0,80.1982,80.2968,80.1687,80.1982,49311.0
2024-10-25 12:50:00,81.38,81.4,81.24,81.3,20167.0,80.1982,80.2179,80.0603,80.1194,20167.0
2024-10-25 13:00:00,81.34,81.42,81.31,81.41,17885.0,80.1588,80.2376,80.1292,80.2278,17885.0
2024-10-25 13:10:00,81.4,81.41,81.26,81.28,22768.0,80.2179,80.2278,80.08,80.0997,22768.0
2024-10-25 13:20:00,81.29,81.32,81.13,81.29,254478.0,80.1095,80.1391,79.9519,80.1095,254478.0
2024-10-25 13:30:00,81.3,81.34,81.19,81.22,29564.0,80.1194,80.1588,80.011,80.0405,29564.0
2024-10-25 13:40:00,81.21,81.21,81.03,81.17,18815.0,80.0307,80.0307,79.8533,79.9913,18815.0
2024-10-25 13:50:00,81.17,81.24,80.98,80.99,25191.0,79.9913,80.0603,79.804,79.8139,25191.0
2024-10-25 14:00:00,80.97,80.99,80.84,80.93,21493.0,79.7942,79.8139,79.6661,79.7548,21493.0
2024-10-25 14:10:00,80.91,80.99,80.87,80.97,26732.0,79.735,79.8139,79.6956,79.7942,26732.0
2024-10-25 14:20:00,80.95,80.98,80.88,80.92,20729.0,79.7745,79.804,79.7055,79.7449,20729.0
2024-10-25 14:30:00,80.91,80.95,80.86,80.9,26055.0,79.735,79.7745,79.6858,79.7252,26055.0
2024-10-25 14:40:00,80.9,81.03,80.9,80.92,37508.0,79.7252,79.8533,79.7252,79.7449,37508.0
2024-10-25 14:50:00,80.92,80.95,80.82,80.88,23776.0,79.7449,79.7745,79.6464,79.7055,23776.0
2024-10-25 15:00:00,80.87,80.95,80.81,80.9,27291.0,79.6956,79.7745,79.6365,79.7252,27291.0
2024-10-25 15:10:00,80.88,80.96,80.85,80.88,34927.0,79.7055,79.7843,79.6759,79.7055,34927.0
2024-10-25 15:20:00,80.88,80.89,80.68,80.71,46073.0,79.7055,79.7153,79.5084,79.538,46073.0
2024-10-25 15:30:00,80.7,80.78,80.62,80.75,72379.0,79.5281,79.6069,79.4493,79.5774,72379.0
2024-10-25 15:40:00,80.76,80.81,80.44,80.45,153584.0,79.5872,79.6365,79.2719,79.2817,153584.0
2024-10-25 15:50:00,80.44,80.5,80.18,80.43,325596.0,79.2719,79.331,79.0156,79.262,325596.0
2024-10-28 09:30:00,80.74,81.78,80.64,81.74,112826.0,79.5675,80.5924,79.469,80.553,112826.0
2024-10-28 09:40:00,81.7,82.36,81.61,82.2,158718.0,80.5136,81.164,80.4249,81.0063,158718.0
2024-10-28 09:50:00,82.2,82.25,81.86,81.93,94507.0,81.0063,81.0556,80.6713,80.7402,94507.0
2024-10-28 10:00:00,81.95,81.99,81.56,81.67,59897.0,80.7599,80.7994,80.3756,80.484,59897.0
2024-10-28 10:10:00,81.68,81.83,81.61,81.8,56964.0,80.4939,80.6417,80.4249,80.6121,56964.0
2024-10-28 10:20:00,81.79,82.22,81.73,82.2,55694.0,80.6023,81.026,80.5431,81.0063,55694.0
2024-10-28 10:30:00,82.2,82.26,81.99,82.12,75037.0,81.0063,81.0654,80.7994,80.9275,75037.0
2024-10-28 10:40:00,82.12,82.27,82.07,82.11,44840.0,80.9275,81.0753,80.8782,80.9176,44840.0
2024-10-28 10:50:00,82.12,82.15,81.9,81.9,33821.0,80.9275,80.957,80.7107,80.7107,33821.0
2024-10-28 11:00:00,81.88,81.95,81.73,81.73,39158.0,80.691,80.7599,80.5431,80.5431,39158.0
2024-10-28 11:10:00,81.73,81.75,81.59,81.63,52954.0,80.5431,80.5629,80.4052,80.4446,52954.0
2024-10-28 11:20:00,81.65,81.72,81.27,81.27,34443.0,80.4643,80.5333,80.0898,80.0898,34443.0
2024-10-28 11:30:00,81.25,81.27,81.09,81.15,31631.0,80.0701,80.0898,79.9124,79.9716,31631.0
2024-10-28 11:40:00,81.11,81.19,81.03,81.16,32086.0,79.9321,80.011,79.8533,79.9814,32086.0
2024-10-28 11:50:00,81.17,81.17,81.0,81.07,32253.0,79.9913,79.9913,79.8237,79.8927,32253.0
2024-10-28 12:00:00,81.05,81.2,80.96,81.2,43828.0,79.873,80.0208,79.7843,80.0208,43828.0
2024-10-28 12:10:00,81.17,81.28,81.13,81.27,48751.0,79.9913,80.0997,79.9519,80.0898,48751.0
2024-10-28 12:20:00,81.24,81.26,81.1,81.18,44758.0,80.0603,80.08,79.9223,80.0011,44758.0
2024-10-28 12:30:00,81.17,81.24,80.98,81.08,31991.0,79.9913,80.0603,79.804,79.9026,31991.0
2024-10-28 12:40:00,81.08,81.2,81.03,81.04,23644.0,79.9026,80.0208,79.8533,79.8632,23644.0
2024-10-28 12:50:00,81.04,81.12,81.01,81.05,20821.0,79.8632,79.942,79.8336,79.873,20821.0
2024-10-28 13:00:00,81.06,81.18,81.02,81.14,26594.0,79.8829,80.0011,79.8435,79.9617,26594.0
2024-10-28 13:10:00,81.17,81.17,80.96,81.03,36307.0,79.9913,79.9913,79.7843,79.8533,36307.0
2024-10-28 13:20:00,81.03,81.13,80.9,81.1,62621.0,79.8533,79.9519,79.7252,79.9223,62621.0
2024-10-28 13:30:00,81.09,81.36,81.09,81.36,35167.0,79.9124,80.1785,79.9124,80.1785,35167.0
2024-10-28 13:40:00,81.34,81.43,81.33,81.38,61533.0,80.1588,80.2475,80.1489,80.1982,61533.0
2024-10-28 13:50:00,81.38,81.44,81.25,81.32,54174.0,80.1982,80.2574,80.0701,80.1391,54174.0
2024-10-28 14:00:00,81.33,81.34,81.15,81.17,48096.0,80.1489,80.1588,79.9716,79.9913,48096.0
2024-10-28 14:10:00,81.16,81.37,81.12,81.34,56700.0,79.9814,80.1884,79.942,80.1588,56700.0
2024-10-28 14:20:00,81.33,81.38,81.21,81.22,32303.0,80.1489,80.1982,80.0307,80.0405,32303.0
2024-10-28 14:30:00,81.22,81.4,81.21,81.4,36382.0,80.0405,80.2179,80.0307,80.2179,36382.0
2024-10-28 14:40:00,81.43,81.52,81.39,81.52,42556.0,80.2475,80.3362,80.2081,80.3362,42556.0
2024-10-28 14:50:00,81.51,81.7,81.51,81.68,35581.0,80.3263,80.5136,80.3263,80.4939,35581.0
2024-10-28 15:00:00,81.66,81.7,81.44,81.51,47538.0,80.4742,80.5136,80.2574,80.3263,47538.0
2024-10-28 15:10:00,81.51,81.58,81.37,81.37,42099.0,80.3263,80.3953,80.1884,80.1884,42099.0
2024-10-28 15:20:00,81.37,81.42,81.18,81.18,67578.0,80.1884,80.2376,80.0011,80.0011,67578.0
2024-10-28 15:30:00,81.19,81.23,81.09,81.16,71070.0,80.011,80.0504,79.9124,79.9814,71070.0
2024-10-28 15:40:00,81.17,81.17,81.03,81.12,89165.0,79.9913,79.9913,79.8533,79.942,89165.0
2024-10-28 15:50:00,81.12,81.2,80.99,81.1,408359.0,79.942,80.0208,79.8139,79.9223,408359.0
2024-10-29 09:30:00,80.76,80.92,80.52,80.81,88545.0,79.5872,79.7449,79.3507,79.6365,88545.0
2024-10-29 09:40:00,80.88,81.4,80.85,81.28,72622.0,79.7055,80.2179,79.6759,80.0997,72622.0
2024-10-29 09:50:00,81.28,81.46,81.11,81.2,49735.0,80.0997,80.2771,79.9321,80.0208,49735.0
2024-10-29 10:00:00,81.25,81.69,81.25,81.49,71328.0,80.0701,80.5037,80.0701,80.3066,71328.0
2024-10-29 10:10:00,81.49,81.85,81.45,81.81,52396.0,80.3066,80.6614,80.2672,80.622,52396.0
2024-10-29 10:20:00,81.81,82.24,81.8,82.09,71151.0,80.622,81.0457,80.6121,80.8979,71151.0
2024-10-29 10:30:00,82.12,82.48,82.11,82.39,104146.0,80.9275,81.2822,80.9176,81.1936,104146.0
2024-10-29 10:40:00,82.44,82.44,82.08,82.12,49140.0,81.2428,81.2428,80.8881,80.9275,49140.0
2024-10-29 10:50:00,82.12,82.13,81.77,81.79,46333.0,80.9275,80.9373,80.5826,80.6023,46333.0
2024-10-29 11:00:00,81.79,82.17,81.79,81.92,81616.0,80.6023,80.9768,80.6023,80.7304,81616.0
2024-10-29 11:10:00,81.93,82.02,81.67,81.7,51844.0,80.7402,80.8289,80.484,80.5136,51844.0
2024-10-29 11:20:00,81.75,81.75,81.59,81.64,27438.0,80.5629,80.5629,80.4052,80.4544,27438.0
2024-10-29 11:30:00,81.67,81.75,81.62,81.69,25931.0,80.484,80.5629,80.4347,80.5037,25931.0
2024-10-29 11:40:00,81.7,81.77,81.57,81.58,34158.0,80.5136,80.5826,80.3855,80.3953,34158.0
2024-10-29 11:50:00,81.58,81.59,81.42,81.47,17541.0,80.3953,80.4052,80.2376,80.2869,17541.0
2024-10-29 12:00:00,81.46,81.51,81.41,81.46,26073.0,80.2771,80.3263,80.2278,80.2771,26073.0
2024-10-29 12:10:00,81.47,81.55,81.4,81.4,17413.0,80.2869,80.3658,80.2179,80.2179,17413.0
2024-10-29 12:20:00,81.38,81.41,81.09,81.1,51299.0,80.1982,80.2278,79.9124,79.9223,51299.0
2024-10-29 12:30:00,81.06,81.09,80.89,80.96,46069.0,79.8829,79.9124,79.7153,79.7843,46069.0
2024-10-29 12:40:00,80.97,81.0,80.71,80.92,34512.0,79.7942,79.8237,79.538,79.7449,34512.0
2024-10-29 12:50:00,80.88,80.91,80.78,80.84,39147.0,79.7055,79.735,79.6069,79.6661,39147.0
2024-10-29 13:00:00,80.86,80.98,80.79,80.84,26695.0,79.6858,79.804,79.6168,79.6661,26695.0
2024-10-29 13:10:00,80.84,80.86,80.75,80.85,25681.0,79.6661,79.6858,79.5774,79.6759,25681.0
2024-10-29 13:20:00,80.83,80.93,80.76,80.79,36906.0,79.6562,79.7548,79.5872,79.6168,36906.0
2024-10-29 13:30:00,80.79,80.81,80.62,80.67,32510.0,79.6168,79.6365,79.4493,79.4985,32510.0
2024-10-29 13:40:00,80.66,80.82,80.63,80.77,52302.0,79.4887,79.6464,79.4591,79.5971,52302.0
2024-10-29 13:50:00,80.77,80.9,80.71,80.8,34316.0,79.5971,79.7252,79.538,79.6266,34316.0
2024-10-29 14:00:00,80.8,80.8,80.48,80.53,97555.0,79.6266,79.6266,79.3113,79.3606,97555.0
2024-10-29 14:10:00,80.52,80.54,80.36,80.43,47373.0,79.3507,79.3704,79.193,79.262,47373.0
2024-10-29 14:20:00,80.44,80.51,80.4,80.49,58825.0,79.2719,79.3409,79.2325,79.3211,58825.0
2024-10-29 14:30:00,80.49,80.61,80.39,80.6,77777.0,79.3211,79.4394,79.2226,79.4296,77777.0
2024-10-29 14:40:00,80.58,80.61,80.43,80.48,61365.0,79.4098,79.4394,79.262,79.3113,61365.0
2024-10-29 14:50:00,80.48,80.59,80.46,80.53,69912.0,79.3113,79.4197,79.2916,79.3606,69912.0
2024-10-29 15:00:00,80.53,80.64,80.46,80.49,63924.0,79.3606,79.469,79.2916,79.3211,63924.0
2024-10-29 15:10:00,80.49,80.55,80.24,80.27,144461.0,79.3211,79.3803,79.0748,79.1043,144461.0
2024-10-29 15:20:00,80.26,80.27,80.04,80.23,100493.0,79.0945,79.1043,78.8777,79.0649,100493.0
2024-10-29 15:30:00,80.22,80.22,80.01,80.02,96738.0,79.0551,79.0551,78.8481,78.858,96738.0
2024-10-29 15:40:00,80.03,80.17,80.0,80.14,151616.0,78.8678,79.0058,78.8383,78.9762,151616.0
2024-10-29 15:50:00,80.13,80.27,79.79,79.8,496691.0,78.9664,79.1043,78.6313,78.6412,496691.0
2024-10-30 09:30:00,79.87,80.32,79.69,80.14,137382.0,78.7102,79.1536,78.5328,78.9762,137382.0
2024-10-30 09:40:00,80.16,80.23,79.97,80.17,100454.0,78.9959,79.0649,78.8087,79.0058,100454.0
2024-10-30 09:50:00,80.17,80.48,80.15,80.35,33283.0,79.0058,79.3113,78.9861,79.1832,33283.0
2024-10-30 10:00:00,80.3,80.36,79.78,79.82,73745.0,79.1339,79.193,78.6215,78.6609,73745.0
2024-10-30 10:10:00,79.77,80.04,79.57,79.98,64249.0,78.6116,78.8777,78.4145,78.8186,64249.0
2024-10-30 10:20:00,80.0,80.3,80.0,80.21,40804.0,78.8383,79.1339,78.8383,79.0452,40804.0
2024-10-30 10:30:00,80.2,80.24,79.93,80.14,25598.0,79.0354,79.0748,78.7693,78.9762,25598.0
2024-10-30 10:40:00,80.14,80.26,80.03,80.26,40600.0,78.9762,79.0945,78.8678,79.0945,40600.0
2024-10-30 10:50:00,80.28,80.4,80.1,80.2,45557.0,79.1142,79.2325,78.9368,79.0354,45557.0
2024-10-30 11:00:00,80.21,80.27,79.96,80.03,49854.0,79.0452,79.1043,78.7988,78.8678,49854.0
2024-10-30 11:10:00,80.01,80.14,79.97,80.12,31293.0,78.8481,78.9762,78.8087,78.9565,31293.0
2024-10-30 11:20:00,80.1,80.1,79.97,80.0,18887.0,78.9368,78.9368,78.8087,78.8383,18887.0
2024-10-30 11:30:00,80.0,80.1,79.92,80.0,19966.0,78.8383,78.9368,78.7594,78.8383,19966.0
2024-10-30 11:40:00,80.01,80.2,80.0,80.06,21139.0,78.8481,79.0354,78.8383,78.8974,21139.0
2024-10-30 11:50:00,80.05,80.05,79.81,79.87,41212.0,78.8875,78.8875,78.651,78.7102,41212.0
2024-10-30 12:00:00,79.89,79.91,79.73,79.74,50092.0,78.7299,78.7496,78.5722,78.582,50092.0
2024-10-30 12:10:00,79.73,79.76,79.59,79.59,56735.0,78.5722,78.6017,78.4342,78.4342,56735.0
2024-10-30 12:20:00,79.58,79.65,79.41,79.51,58003.0,78.4244,78.4933,78.2568,78.3554,58003.0
2024-10-30 12:30:00,79.49,79.49,79.37,79.39,35831.0,78.3357,78.3357,78.2174,78.2371,35831.0
2024-10-30 12:40:00,79.4,79.42,79.2,79.3,34930.0,78.247,78.2667,78.0499,78.1484,34930.0
2024-10-30 12:50:00,79.28,79.35,79.23,79.33,38070.0,78.1287,78.1977,78.0794,78.178,38070.0
2024-10-30 13:00:00,79.33,79.41,79.32,79.36,19461.0,78.178,78.2568,78.1681,78.2076,19461.0
2024-10-30 13:10:00,79.38,79.41,79.29,79.37,34197.0,78.2273,78.2568,78.1386,78.2174,34197.0
2024-10-30 13:20:00,79.37,79.43,79.32,79.37,23725.0,78.2174,78.2765,78.1681,78.2174,23725.0
2024-10-30 13:30:00,79.34,79.45,79.28,79.42,22708.0,78.1878,78.2963,78.1287,78.2667,22708.0
2024-10-30 13:40:00,79.42,79.42,79.33,79.37,29868.0,78.2667,78.2667,78.178,78.2174,29868.0
2024-10-30 13:50:00,79.38,79.47,79.37,79.45,31185.0,78.2273,78.316,78.2174,78.2963,31185.0
2024-10-30 14:00:00,79.46,79.47,79.21,79.27,66195.0,78.3061,78.316,78.0597,78.1189,66195.0
2024-10-30 14:10:00,79.27,79.39,79.25,79.31,30335.0,78.1189,78.2371,78.0992,78.1583,30335.0
2024-10-30 14:20:00,79.31,79.39,79.29,79.32,27893.0,78.1583,78.2371,78.1386,78.1681,27893.0
2024-10-30 14:30:00,79.31,79.42,79.3,79.31,38465.0,78.1583,78.2667,78.1484,78.1583,38465.0
2024-10-30 14:40:00,79.31,79.36,79.21,79.27,30764.0,78.1583,78.2076,78.0597,78.1189,30764.0
2024-10-30 14:50:00,79.27,79.38,79.25,79.3,35848.0,78.1189,78.2273,78.0992,78.1484,35848.0
2024-10-30 15:00:00,79.29,79.29,79.2,79.2,39808.0,78.1386,78.1386,78.0499,78.0499,39808.0
2024-10-30 15:10:00,79.2,79.29,79.15,79.25,40822.0,78.0499,78.1386,78.0006,78.0992,40822.0
2024-10-30 15:20:00,79.26,79.33,79.19,79.2,51080.0,78.109,78.178,78.04,78.0499,51080.0
2024-10-30 15:30:00,79.18,79.21,78.96,78.97,77579.0,78.0302,78.0597,77.8134,77.8232,77579.0
2024-10-30 15:40:00,78.97,79.07,78.82,78.84,111519.0,77.8232,77.9218,77.6754,77.6951,111519.0
2024-10-30 15:50:00,78.85,79.11,78.85,78.94,294187.0,77.705,77.9612,77.705,77.7937,294187.0
2024-10-31 09:30:00,79.23,79.89,78.99,79.31,101720.0,78.0794,78.7299,77.8429,78.1583,101720.0
2024-10-31 09:40:00,79.31,79.52,79.14,79.2,33592.0,78.1583,78.3652,77.9908,78.0499,33592.0
2024-10-31 09:50:00,79.2,79.52,79.2,79.39,32078.0,78.0499,78.3652,78.0499,78.2371,32078.0
2024-10-31 10:00:00,79.39,79.39,78.79,79.05,56801.0,78.2371,78.2371,77.6458,77.9021,56801.0
2024-10-31 10:10:00,79.05,79.25,78.9,79.22,18807.0,77.9021,78.0992,77.7542,78.0696,18807.0
2024-10-31 10:20:00,79.14,79.18,78.87,78.96,24817.0,77.9908,78.0302,77.7247,77.8134,24817.0
2024-10-31 10:30:00,78.97,78.98,78.66,78.93,34873.0,77.8232,77.8331,77.5177,77.7838,34873.0
2024-10-31 10:40:00,78.92,79.03,78.91,78.98,36223.0,77.7739,77.8823,77.7641,77.8331,36223.0
2024-10-31 10:50:00,78.96,79.02,78.85,78.91,28236.0,77.8134,77.8725,77.705,77.7641,28236.0
2024-10-31 11:00:00,78.9,79.0,78.45,78.98,77220.0,77.7542,77.8528,77.3108,77.8331,77220.0
2024-10-31 11:10:00,78.98,79.43,78.97,79.32,66141.0,77.8331,78.2765,77.8232,78.1681,66141.0
2024-10-31 11:20:00,79.33,79.59,79.29,79.31,44590.0,78.178,78.4342,78.1386,78.1583,44590.0
2024-10-31 11:30:00,79.31,79.32,79.06,79.06,16901.0,78.1583,78.1681,77.9119,77.9119,16901.0
2024-10-31 11:40:00,79.05,79.3,78.98,79.3,46024.0,77.9021,78.1484,77.8331,78.1484,46024.0
2024-10-31 11:50:00,79.25,79.3,79.02,79.13,64097.0,78.0992,78.1484,77.8725,77.9809,64097.0
2024-10-31 12:00:00,79.16,79.16,78.95,78.95,22691.0,78.0105,78.0105,77.8035,77.8035,22691.0
2024-10-31 12:10:00,78.97,79.17,78.92,79.15,17962.0,77.8232,78.0203,77.7739,78.0006,17962.0
2024-10-31 12:20:00,79.15,79.18,79.07,79.09,14986.0,78.0006,78.0302,77.9218,77.9415,14986.0
2024-10-31 12:30:00,79.09,79.09,78.91,78.98,19080.0,77.9415,77.9415,77.7641,77.8331,19080.0
2024-10-31 12:40:00,78.99,79.34,78.97,79.32,21165.0,77.8429,78.1878,77.8232,78.1681,21165.0
2024-10-31 12:50:00,79.3,79.33,79.19,79.33,24376.0,78.1484,78.178,78.04,78.178,24376.0
2024-10-31 13:00:00,79.33,79.46,79.3,79.38,32254.0,78.178,78.3061,78.1484,78.2273,32254.0
2024-10-31 13:10:00,79.44,79.7,79.41,79.51,52448.0,78.2864,78.5426,78.2568,78.3554,52448.0
2024-10-31 13:20:00,79.58,79.83,79.47,79.73,46276.0,78.4244,78.6707,78.316,78.5722,46276.0
2024-10-31 13:30:00,79.73,79.78,79.62,79.71,57683.0,78.5722,78.6215,78.4638,78.5525,57683.0
2024-10-31 13:40:00,79.72,79.89,79.7,79.88,72752.0,78.5623,78.7299,78.5426,78.72,72752.0
2024-10-31 13:50:00,79.9,80.47,79.87,80.42,91947.0,78.7397,79.3014,78.7102,79.2522,91947.0
2024-10-31 14:00:00,80.42,80.43,80.2,80.31,49417.0,79.2522,79.262,79.0354,79.1438,49417.0
2024-10-31 14:10:00,80.33,80.37,80.22,80.22,46489.0,79.1635,79.2029,79.0551,79.0551,46489.0
2024-10-31 14:20:00,80.26,80.39,80.23,80.37,55347.0,79.0945,79.2226,79.0649,79.2029,55347.0
2024-10-31 14:30:00,80.37,80.47,80.3,80.35,72357.0,79.2029,79.3014,79.1339,79.1832,72357.0
2024-10-31 14:40:00,80.35,80.4,80.24,80.27,73636.0,79.1832,79.2325,79.0748,79.1043,73636.0
2024-10-31 14:50:00,80.25,80.3,80.11,80.27,41885.0,79.0846,79.1339,78.9467,79.1043,41885.0
2024-10-31 15:00:00,80.26,80.28,80.14,80.28,37860.0,79.0945,79.1142,78.9762,79.1142,37860.0
2024-10-31 15:10:00,80.28,80.3,80.14,80.18,43849.0,79.1142,79.1339,78.9762,79.0156,43849.0
2024-10-31 15:20:00,80.18,80.34,80.15,80.33,49036.0,79.0156,79.1733,78.9861,79.1635,49036.0
2024-10-31 15:30:00,80.32,80.73,80.22,80.72,109436.0,79.1536,79.5577,79.0551,79.5478,109436.0
2024-10-31 15:40:00,80.74,80.82,80.3,80.48,117301.0,79.5675,79.6464,79.1339,79.3113,117301.0
2024-10-31 15:50:00,80.5,80.54,80.01,80.04,261422.0,79.331,79.3704,78.8481,78.8777,261422.0
2024-11-01 09:30:00,80.57,81.31,80.2,81.25,115042.0,79.4,80.1292,79.0354,80.0701,115042.0
2024-11-01 09:40:00,81.25,81.25,80.13,80.17,36282.0,80.0701,80.0701,78.9664,79.0058,36282.0
2024-11-01 09:50:00,80.21,80.33,79.86,79.97,48745.0,79.0452,79.1635,78.7003,78.8087,48745.0
2024-11-01 10:00:00,80.01,80.74,79.99,80.67,51828.0,78.8481,79.5675,78.8284,79.4985,51828.0
2024-11-01 10:10:00,80.73,80.78,80.59,80.73,19542.0,79.5577,79.6069,79.4197,79.5577,19542.0
2024-11-01 10:20:00,80.73,80.88,80.62,80.73,27908.0,79.5577,79.7055,79.4493,79.5577,27908.0
2024-11-01 10:30:00,80.76,80.93,80.71,80.86,28604.0,79.5872,79.7548,79.538,79.6858,28604.0
2024-11-01 10:40:00,80.87,81.02,80.8,80.83,55127.0,79.6956,79.8435,79.6266,79.6562,55127.0
2024-11-01 10:50:00,80.85,81.41,80.75,81.29,70394.0,79.6759,80.2278,79.5774,80.1095,70394.0
2024-11-01 11:00:00,81.29,81.41,80.87,80.94,34452.0,80.1095,80.2278,79.6956,79.7646,34452.0
2024-11-01 11:10:00,80.94,81.13,80.94,81.13,17654.0,79.7646,79.9519,79.7646,79.9519,17654.0
2024-11-01 11:20:00,81.15,81.25,81.0,81.08,22460.0,79.9716,80.0701,79.8237,79.9026,22460.0
2024-11-01 11:30:00,81.07,81.19,81.02,81.19,23026.0,79.8927,80.011,79.8435,80.011,23026.0
2024-11-01 11:40:00,81.17,81.35,81.12,81.16,38563.0,79.9913,80.1687,79.942,79.9814,38563.0
2024-11-01 11:50:00,81.17,81.17,80.89,80.92,24252.0,79.9913,79.9913,79.7153,79.7449,24252.0
2024-11-01 12:00:00,80.95,81.16,80.95,81.14,73690.0,79.7745,79.9814,79.7745,79.9617,73690.0
2024-11-01 12:10:00,81.16,81.22,80.95,80.95,24687.0,79.9814,80.0405,79.7745,79.7745,24687.0
2024-11-01 12:20:00,80.97,81.0,80.86,80.92,14271.0,79.7942,79.8237,79.6858,79.7449,14271.0
2024-11-01 12:30:00,80.95,81.03,80.92,81.01,18237.0,79.7745,79.8533,79.7449,79.8336,18237.0
2024-11-01 12:40:00,81.0,81.0,80.7,80.79,17826.0,79.8237,79.8237,79.5281,79.6168,17826.0
2024-11-01 12:50:00,80.8,80.84,80.77,80.82,15610.0,79.6266,79.6661,79.5971,79.6464,15610.0
2024-11-01 13:00:00,80.84,81.0,80.8,80.99,22226.0,79.6661,79.8237,79.6266,79.8139,22226.0
2024-11-01 13:10:00,80.99,81.06,80.95,81.03,23539.0,79.8139,79.8829,79.7745,79.8533,23539.0
2024-11-01 13:20:00,81.03,81.24,81.01,81.23,57959.0,79.8533,80.0603,79.8336,80.0504,57959.0
2024-11-01 13:30:00,81.21,81.23,81.03,81.13,48633.0,80.0307,80.0504,79.8533,79.9519,48633.0
2024-11-01 13:40:00,81.13,81.14,81.05,81.11,54907.0,79.9519,79.9617,79.873,79.9321,54907.0
2024-11-01 13:50:00,81.11,81.26,81.09,81.15,21693.0,79.9321,80.08,79.9124,79.9716,21693.0
2024-11-01 14:00:00,81.13,81.27,81.12,81.23,34219.0,79.9519,80.0898,79.942,80.0504,34219.0
2024-11-01 14:10:00,81.24,81.57,81.16,81.51,74063.0,80.0603,80.3855,79.9814,80.3263,74063.0
2024-11-01 14:20:00,81.5,81.54,81.44,81.51,31433.0,80.3165,80.3559,80.2574,80.3263,31433.0
2024-11-01 14:30:00,81.51,81.67,81.47,81.55,42973.0,80.3263,80.484,80.2869,80.3658,42973.0
2024-11-01 14:40:00,81.56,81.63,81.54,81.62,41222.0,80.3756,80.4446,80.3559,80.4347,41222.0
2024-11-01 14:50:00,81.62,81.86,81.61,81.79,58866.0,80.4347,80.6713,80.4249,80.6023,58866.0
2024-11-01 15:00:00,81.78,81.8,81.63,81.67,34777.0,80.5924,80.6121,80.4446,80.484,34777.0
2024-11-01 15:10:00,81.65,81.67,81.41,81.51,40920.0,80.4643,80.484,80.2278,80.3263,40920.0
2024-11-01 15:20:00,81.52,81.52,81.32,81.32,44742.0,80.3362,80.3362,80.1391,80.1391,44742.0
2024-11-01 15:30:00,81.31,81.57,81.25,81.34,114125.0,80.1292,80.3855,80.0701,80.1588,114125.0
2024-11-01 15:40:00,81.34,81.54,81.32,81.5,105540.0,80.1588,80.3559,80.1391,80.3165,105540.0
2024-11-01 15:50:00,81.51,81.8,81.44,81.71,274638.0,80.3263,80.6121,80.2574,80.5234,274638.0
2024-11-04 09:30:00,82.31,83.86,82.13,83.15,211776.0,81.1147,82.6422,80.9373,81.9425,211776.0
2024-11-04 09:40:00,83.12,83.64,83.06,83.44,91394.0,81.913,82.4254,81.8538,82.2283,91394.0
2024-11-04 09:50:00,83.42,84.39,83.37,84.2,160127.0,82.2086,83.1645,82.1593,82.9773,160127.0
2024-11-04 10:00:00,84.15,84.38,83.99,84.31,79246.0,82.928,83.1547,82.7703,83.0857,79246.0
2024-11-04 10:10:00,84.3,84.37,83.85,84.11,72278.0,83.0758,83.1448,82.6324,82.8886,72278.0
2024-11-04 10:20:00,84.09,84.16,83.64,83.64,47032.0,82.8689,82.9379,82.4254,82.4254,47032.0
2024-11-04 10:30:00,83.61,83.66,83.32,83.64,37361.0,82.3958,82.4451,82.1101,82.4254,37361.0
2024-11-04 10:40:00,83.61,83.65,83.41,83.52,37856.0,82.3958,82.4353,82.1987,82.3071,37856.0
2024-11-04 10:50:00,83.55,83.55,82.9,83.05,43941.0,82.3367,82.3367,81.6962,81.844,43941.0
2024-11-04 11:00:00,83.06,83.07,82.47,82.6,49383.0,81.8538,81.8637,81.2724,81.4005,49383.0
2024-11-04 11:10:00,82.6,82.66,82.39,82.41,38117.0,81.4005,81.4596,81.1936,81.2133,38117.0
2024-11-04 11:20:00,82.39,82.39,82.18,82.25,25387.0,81.1936,81.1936,80.9866,81.0556,25387.0
2024-11-04 11:30:00,82.26,82.29,82.17,82.26,19442.0,81.0654,81.095,80.9768,81.0654,19442.0
2024-11-04 11:40:00,82.26,82.32,82.12,82.23,30882.0,81.0654,81.1246,80.9275,81.0359,30882.0
2024-11-04 11:50:00,82.21,82.62,82.19,82.6,57610.0,81.0162,81.4202,80.9965,81.4005,57610.0
2024-11-04 12:00:00,82.59,82.64,82.38,82.4,38045.0,81.3907,81.4399,81.1837,81.2034,38045.0
2024-11-04 12:10:00,82.4,82.56,82.37,82.45,38185.0,81.2034,81.3611,81.1738,81.2527,38185.0
2024-11-04 12:20:00,82.48,82.89,82.48,82.77,53761.0,81.2822,81.6863,81.2822,81.568,53761.0
2024-11-04 12:30:00,82.79,82.8,82.54,82.73,48974.0,81.5877,81.5976,81.3414,81.5286,48974.0
2024-11-04 12:40:00,82.7,82.76,82.37,82.56,34959.0,81.4991,81.5582,81.1738,81.3611,34959.0
2024-11-04 12:50:00,82.57,82.57,82.38,82.42,21544.0,81.3709,81.3709,81.1837,81.2231,21544.0
2024-11-04 13:00:00,82.42,82.44,82.13,82.34,118421.0,81.2231,81.2428,80.9373,81.1443,118421.0
2024-11-04 13:10:00,82.33,82.6,82.33,82.37,36952.0,81.1344,81.4005,81.1344,81.1738,36952.0
2024-11-04 13:20:00,82.36,82.59,82.35,82.43,49740.0,81.164,81.3907,81.1541,81.233,49740.0
2024-11-04 13:30:00,82.44,82.54,82.37,82.47,33475.0,81.2428,81.3414,81.1738,81.2724,33475.0
2024-11-04 13:40:00,82.45,82.61,82.43,82.59,98153.0,81.2527,81.4104,81.233,81.3907,98153.0
2024-11-04 13:50:00,82.59,82.84,82.58,82.69,63519.0,81.3907,81.637,81.3808,81.4892,63519.0
2024-11-04 14:00:00,82.7,82.7,82.5,82.53,39080.0,81.4991,81.4991,81.302,81.3315,39080.0
2024-11-04 14:10:00,82.53,82.59,82.35,82.39,100173.0,81.3315,81.3907,81.1541,81.1936,100173.0
2024-11-04 14:20:00,82.39,82.45,82.22,82.25,98438.0,81.1936,81.2527,81.026,81.0556,98438.0
2024-11-04 14:30:00,82.24,82.41,82.21,82.25,66330.0,81.0457,81.2133,81.0162,81.0556,66330.0
2024-11-04 14:40:00,82.26,82.26,81.9,81.91,76378.0,81.0654,81.0654,80.7107,80.7205,76378.0
2024-11-04 14:50:00,81.93,82.03,81.76,81.88,29993.0,80.7402,80.8388,80.5727,80.691,29993.0
2024-11-04 15:00:00,81.88,82.03,81.85,81.97,24456.0,80.691,80.8388,80.6614,80.7797,24456.0
2024-11-04 15:10:00,81.97,82.2,81.86,82.06,83385.0,80.7797,81.0063,80.6713,80.8683,83385.0
2024-11-04 15:20:00,82.04,82.26,81.98,82.26,87087.0,80.8486,81.0654,80.7895,81.0654,87087.0
2024-11-04 15:30:00,82.28,82.28,82.04,82.24,72248.0,81.0852,81.0852,80.8486,81.0457,72248.0
2024-11-04 15:40:00,82.24,82.55,82.12,82.14,115792.0,81.0457,81.3512,80.9275,80.9472,115792.0
2024-11-04 15:50:00,82.13,82.22,81.95,81.99,319503.0,80.9373,81.026,80.7599,80.7994,319503.0
2024-11-05 09:30:00,82.01,82.04,80.67,81.0,161876.0,80.8191,80.8486,79.4985,79.8237,161876.0
2024-11-05 09:40:00,81.02,81.31,80.83,81.2,98697.0,79.8435,80.1292,79.6562,80.0208,98697.0
2024-11-05 09:50:00,81.19,81.19,80.8,81.01,69325.0,80.011,80.011,79.6266,79.8336,69325.0
2024-11-05 10:00:00,81.02,81.18,80.82,81.1,113223.0,79.8435,80.0011,79.6464,79.9223,113223.0
2024-11-05 10:10:00,81.11,81.18,80.86,80.95,51007.0,79.9321,80.0011,79.6858,79.7745,51007.0
2024-11-05 10:20:00,80.95,81.38,80.82,81.17,75211.0,79.7745,80.1982,79.6464,79.9913,75211.0
2024-11-05 10:30:00,81.2,81.25,80.96,81.25,30986.0,80.0208,80.0701,79.7843,80.0701,30986.0
2024-11-05 10:40:00,81.24,81.51,81.15,81.31,55106.0,80.0603,80.3263,79.9716,80.1292,55106.0
2024-11-05 10:50:00,81.33,81.36,81.07,81.09,35186.0,80.1489,80.1785,79.8927,79.9124,35186.0
2024-11-05 11:00:00,81.1,81.18,81.01,81.03,40319.0,79.9223,80.0011,79.8336,79.8533,40319.0
2024-11-05 11:10:00,81.03,81.26,81.03,81.18,54667.0,79.8533,80.08,79.8533,80.0011,54667.0
2024-11-05 11:20:00,81.2,81.36,81.13,81.16,48606.0,80.0208,80.1785,79.9519,79.9814,48606.0
2024-11-05 11:30:00,81.14,81.52,81.13,81.52,60352.0,79.9617,80.3362,79.9519,80.3362,60352.0
2024-11-05 11:40:00,81.52,81.53,81.24,81.44,51318.0,80.3362,80.346,80.0603,80.2574,51318.0
2024-11-05 11:50:00,81.43,81.65,81.37,81.65,57510.0,80.2475,80.4643,80.1884,80.4643,57510.0
2024-11-05 12:00:00,81.65,81.7,81.5,81.61,71880.0,80.4643,80.5136,80.3165,80.4249,71880.0
2024-11-05 12:10:00,81.61,81.64,81.48,81.57,53952.0,80.4249,80.4544,80.2968,80.3855,53952.0
2024-11-05 12:20:00,81.56,81.65,81.43,81.47,53371.0,80.3756,80.4643,80.2475,80.2869,53371.0
2024-11-05 12:30:00,81.48,81.57,81.43,81.54,67225.0,80.2968,80.3855,80.2475,80.3559,67225.0
2024-11-05 12:40:00,81.55,81.98,81.54,81.91,100217.0,80.3658,80.7895,80.3559,80.7205,100217.0
2024-11-05 12:50:00,81.91,81.94,81.81,81.85,30815.0,80.7205,80.7501,80.622,80.6614,30815.0
2024-11-05 13:00:00,81.85,81.87,81.73,81.73,29338.0,80.6614,80.6811,80.5431,80.5431,29338.0
2024-11-05 13:10:00,81.69,81.75,81.58,81.61,79214.0,80.5037,80.5629,80.3953,80.4249,79214.0
2024-11-05 13:20:00,81.6,81.61,81.47,81.51,69844.0,80.415,80.4249,80.2869,80.3263,69844.0
2024-11-05 13:30:00,81.52,81.52,81.34,81.5,82248.0,80.3362,80.3362,80.1588,80.3165,82248.0
2024-11-05 13:40:00,81.52,81.59,81.36,81.36,73644.0,80.3362,80.4052,80.1785,80.1785,73644.0
2024-11-05 13:50:00,81.36,81.44,81.23,81.35,105656.0,80.1785,80.2574,80.0504,80.1687,105656.0
2024-11-05 14:00:00,81.34,81.41,81.27,81.35,56470.0,80.1588,80.2278,80.0898,80.1687,56470.0
2024-11-05 14:10:00,81.34,81.7,81.33,81.7,106628.0,80.1588,80.5136,80.1489,80.5136,106628.0
2024-11-05 14:20:00,81.67,81.67,81.34,81.34,53723.0,80.484,80.484,80.1588,80.1588,53723.0
2024-11-05 14:30:00,81.37,81.4,81.23,81.31,47915.0,80.1884,80.2179,80.0504,80.1292,47915.0
2024-11-05 14:40:00,81.31,81.31,81.08,81.08,183770.0,80.1292,80.1292,79.9026,79.9026,183770.0
2024-11-05 14:50:00,81.08,81.15,81.03,81.06,124451.0,79.9026,79.9716,79.8533,79.8829,124451.0
2024-11-05 15:00:00,81.06,81.69,81.05,81.69,126818.0,79.8829,80.5037,79.873,80.5037,126818.0
2024-11-05 15:10:00,81.69,81.93,81.59,81.88,36522.0,80.5037,80.7402,80.4052,80.691,36522.0
2024-11-05 15:20:00,81.87,81.88,81.73,81.79,26658.0,80.6811,80.691,80.5431,80.6023,26658.0
2024-11-05 15:30:00,81.77,81.85,81.64,81.83,48776.0,80.5826,80.6614,80.4544,80.6417,48776.0
2024-11-05 15:40:00,81.81,81.82,81.45,81.52,153309.0,80.622,80.6318,80.2672,80.3362,153309.0
2024-11-05 15:50:00,81.56,81.73,81.4,81.61,332720.0,80.3756,80.5431,80.2179,80.4249,332720.0
2024-11-06 09:30:00,80.3,80.75,79.58,80.03,184634.0,79.1339,79.5774,78.4244,78.8678,184634.0
2024-11-06 09:40:00,80.04,80.04,77.8,77.96,371887.0,78.8777,78.8777,76.6702,76.8279,371887.0
2024-11-06 09:50:00,77.93,79.15,77.66,78.69,317578.0,76.7983,78.0006,76.5322,77.5473,317578.0
2024-11-06 10:00:00,78.73,79.17,78.51,78.86,81875.0,77.5867,78.0203,77.3699,77.7148,81875.0
2024-11-06 10:10:00,78.83,79.09,78.3,78.54,105012.0,77.6853,77.9415,77.163,77.3995,105012.0
2024-11-06 10:20:00,78.54,78.88,78.37,78.44,82281.0,77.3995,77.7345,77.2319,77.3009,82281.0
2024-11-06 10:30:00,78.44,78.56,78.08,78.18,66609.0,77.3009,77.4192,76.9461,77.0447,66609.0
2024-11-06 10:40:00,78.15,78.32,77.93,77.95,93074.0,77.0151,77.1827,76.7983,76.818,93074.0
2024-11-06 10:50:00,77.93,77.99,77.25,77.48,147539.0,76.7983,76.8575,76.1282,76.3549,147539.0
2024-11-06 11:00:00,77.47,77.63,77.46,77.54,86883.0,76.345,76.5027,76.3351,76.414,86883.0
2024-11-06 11:10:00,77.52,78.01,77.4,77.74,119022.0,76.3943,76.8772,76.276,76.6111,119022.0
2024-11-06 11:20:00,77.75,77.92,77.52,77.73,162337.0,76.6209,76.7885,76.3943,76.6012,162337.0
2024-11-06 11:30:00,77.69,77.99,77.55,77.8,233775.0,76.5618,76.8575,76.4238,76.6702,233775.0
2024-11-06 11:40:00,77.84,78.27,77.6,78.17,86065.0,76.7096,77.1334,76.4731,77.0348,86065.0
2024-11-06 11:50:00,78.2,78.27,77.94,78.06,73647.0,77.0644,77.1334,76.8082,76.9264,73647.0
2024-11-06 12:00:00,78.03,78.1,77.91,78.07,45487.0,76.8969,76.9659,76.7786,76.9363,45487.0
2024-11-06 12:10:00,78.06,78.18,78.0,78.08,104664.0,76.9264,77.0447,76.8673,76.9461,104664.0
2024-11-06 12:20:00,78.06,78.13,77.95,77.98,61812.0,76.9264,76.9954,76.818,76.8476,61812.0
2024-11-06 12:30:00,77.96,78.03,77.75,77.95,68068.0,76.8279,76.8969,76.6209,76.818,68068.0
2024-11-06 12:40:00,77.96,77.96,77.6,77.88,44230.0,76.8279,76.8279,76.4731,76.749,44230.0
2024-11-06 12:50:00,77.85,78.04,77.7,77.89,33497.0,76.7195,76.9067,76.5717,76.7589,33497.0
2024-11-06 13:00:00,77.89,77.93,77.5,77.55,43265.0,76.7589,76.7983,76.3746,76.4238,43265.0
2024-11-06 13:10:00,77.55,77.99,77.55,77.98,33802.0,76.4238,76.8575,76.4238,76.8476,33802.0
2024-11-06 13:20:00,77.97,78.01,77.63,77.75,51658.0,76.8377,76.8772,76.5027,76.6209,51658.0
2024-11-06 13:30:00,77.72,77.77,77.6,77.74,43248.0,76.5914,76.6406,76.4731,76.6111,43248.0
2024-11-06 13:40:00,77.74,77.77,77.47,77.52,72371.0,76.6111,76.6406,76.345,76.3943,72371.0
2024-11-06 13:50:00,77.52,77.65,77.47,77.48,65150.0,76.3943,76.5224,76.345,76.3549,65150.0
2024-11-06 14:00:00,77.5,77.58,77.45,77.53,73176.0,76.3746,76.4534,76.3253,76.4041,73176.0
2024-11-06 14:10:00,77.56,77.67,77.52,77.54,73554.0,76.4337,76.5421,76.3943,76.414,73554.0
2024-11-06 14:20:00,77.55,77.69,77.53,77.56,37738.0,76.4238,76.5618,76.4041,76.4337,37738.0
2024-11-06 14:30:00,77.58,77.63,77.52,77.56,63819.0,76.4534,76.5027,76.3943,76.4337,63819.0
2024-11-06 14:40:00,77.58,77.62,77.45,77.55,83352.0,76.4534,76.4928,76.3253,76.4238,83352.0
2024-11-06 14:50:00,77.55,77.62,77.46,77.55,68736.0,76.4238,76.4928,76.3351,76.4238,68736.0
2024-11-06 15:00:00,77.56,77.58,77.22,77.25,98678.0,76.4337,76.4534,76.0986,76.1282,98678.0
2024-11-06 15:10:00,77.25,77.8,77.22,77.62,103139.0,76.1282,76.6702,76.0986,76.4928,103139.0
2024-11-06 15:20:00,77.62,77.83,77.6,77.83,49717.0,76.4928,76.6998,76.4731,76.6998,49717.0
2024-11-06 15:30:00,77.83,77.87,77.59,77.63,79041.0,76.6998,76.7392,76.4633,76.5027,79041.0
2024-11-06 15:40:00,77.63,77.96,77.62,77.87,124648.0,76.5027,76.8279,76.4928,76.7392,124648.0
2024-11-06 15:50:00,77.87,77.9,77.39,77.4,445375.0,76.7392,76.7688,76.2662,76.276,445375.0
2024-11-07 09:30:00,78.41,78.94,78.13,78.76,144296.0,77.2714,77.7937,76.9954,77.6163,144296.0
2024-11-07 09:40:00,78.77,79.1,78.63,78.81,67825.0,77.6261,77.9513,77.4882,77.6655,67825.0
2024-11-07 09:50:00,78.79,79.2,78.71,78.94,95723.0,77.6458,78.0499,77.567,77.7937,95723.0
2024-11-07 10:00:00,78.95,79.05,78.5,78.71,60012.0,77.8035,77.9021,77.36,77.567,60012.0
2024-11-07 10:10:00,78.71,78.77,78.0,78.16,48967.0,77.567,77.6261,76.8673,77.025,48967.0
2024-11-07 10:20:00,78.2,78.48,78.12,78.44,57315.0,77.0644,77.3403,76.9856,77.3009,57315.0
2024-11-07 10:30:00,78.44,78.67,78.37,78.63,39622.0,77.3009,77.5276,77.2319,77.4882,39622.0
2024-11-07 10:40:00,78.63,78.79,78.58,78.61,31783.0,77.4882,77.6458,77.4389,77.4684,31783.0
2024-11-07 10:50:00,78.61,78.87,78.55,78.81,55066.0,77.4684,77.7247,77.4093,77.6655,55066.0
2024-11-07 11:00:00,78.8,78.93,78.72,78.88,55820.0,77.6557,77.7838,77.5769,77.7345,55820.0
2024-11-07 11:10:00,78.89,79.04,78.5,79.02,67276.0,77.7444,77.8922,77.36,77.8725,67276.0
2024-11-07 11:20:00,79.02,79.42,79.0,79.05,63977.0,77.8725,78.2667,77.8528,77.9021,63977.0
2024-11-07 11:30:00,79.07,79.11,78.86,78.89,30188.0,77.9218,77.9612,77.7148,77.7444,30188.0
2024-11-07 11:40:00,78.92,79.03,78.82,78.99,74789.0,77.7739,77.8823,77.6754,77.8429,74789.0
2024-11-07 11:50:00,79.01,79.25,78.94,79.14,39223.0,77.8626,78.0992,77.7937,77.9908,39223.0
2024-11-07 12:00:00,79.12,79.25,79.07,79.21,25280.0,77.971,78.0992,77.9218,78.0597,25280.0
2024-11-07 12:10:00,79.21,79.33,79.13,79.18,34804.0,78.0597,78.178,77.9809,78.0302,34804.0
2024-11-07 12:20:00,79.19,79.34,79.05,79.08,47039.0,78.04,78.1878,77.9021,77.9316,47039.0
2024-11-07 12:30:00,79.07,79.07,78.81,78.87,27866.0,77.9218,77.9218,77.6655,77.7247,27866.0
2024-11-07 12:40:00,78.86,78.99,78.83,78.99,23137.0,77.7148,77.8429,77.6853,77.8429,23137.0
2024-11-07 12:50:00,78.98,79.23,78.96,79.03,78386.0,77.8331,78.0794,77.8134,77.8823,78386.0
2024-11-07 13:00:00,79.03,79.09,78.92,78.93,31033.0,77.8823,77.9415,77.7739,77.7838,31033.0
2024-11-07 13:10:00,78.92,78.94,78.57,78.64,49257.0,77.7739,77.7937,77.429,77.498,49257.0
2024-11-07 13:20:00,78.65,78.65,78.5,78.52,44847.0,77.5079,77.5079,77.36,77.3798,44847.0
2024-11-07 13:30:00,78.52,78.72,78.4,78.66,44786.0,77.3798,77.5769,77.2615,77.5177,44786.0
2024-11-07 13:40:00,78.66,78.66,78.52,78.55,23425.0,77.5177,77.5177,77.3798,77.4093,23425.0
2024-11-07 13:50:00,78.55,78.65,78.5,78.5,29971.0,77.4093,77.5079,77.36,77.36,29971.0
2024-11-07 14:00:00,78.53,78.84,78.5,78.8,84381.0,77.3896,77.6951,77.36,77.6557,84381.0
2024-11-07 14:10:00,78.8,78.85,78.65,78.79,25184.0,77.6557,77.705,77.5079,77.6458,25184.0
2024-11-07 14:20:00,78.8,78.82,78.71,78.81,26722.0,77.6557,77.6754,77.567,77.6655,26722.0
2024-11-07 14:30:00,78.81,79.02,78.79,78.81,59112.0,77.6655,77.8725,77.6458,77.6655,59112.0
2024-11-07 14:40:00,78.78,78.88,78.67,78.72,49449.0,77.636,77.7345,77.5276,77.5769,49449.0
2024-11-07 14:50:00,78.75,78.81,78.65,78.8,26278.0,77.6064,77.6655,77.5079,77.6557,26278.0
2024-11-07 15:00:00,78.77,78.82,78.71,78.8,29851.0,77.6261,77.6754,77.567,77.6557,29851.0
2024-11-07 15:10:00,78.8,78.89,78.74,78.77,86919.0,77.6557,77.7444,77.5966,77.6261,86919.0
2024-11-07 15:20:00,78.78,78.83,78.63,78.63,60461.0,77.636,77.6853,77.4882,77.4882,60461.0
2024-11-07 15:30:00,78.64,78.66,78.3,78.34,57341.0,77.498,77.5177,77.163,77.2024,57341.0
2024-11-07 15:40:00,78.33,78.42,78.19,78.2,110392.0,77.1925,77.2812,77.0545,77.0644,110392.0
2024-11-07 15:50:00,78.2,78.21,77.78,78.05,426154.0,77.0644,77.0743,76.6505,76.9166,426154.0
2024-11-08 09:30:00,78.08,78.08,76.9,76.91,154133.0,76.9461,76.9461,75.7833,75.7931,154133.0
2024-11-08 09:40:00,76.93,77.72,76.76,77.61,136491.0,75.8128,76.5914,75.6453,76.483,136491.0
2024-11-08 09:50:00,77.56,77.83,77.37,77.75,77685.0,76.4337,76.6998,76.2465,76.6209,77685.0
2024-11-08 10:00:00,77.75,77.85,77.41,77.63,67967.0,76.6209,76.7195,76.2859,76.5027,67967.0
2024-11-08 10:10:00,77.67,77.83,77.5,77.68,53397.0,76.5421,76.6998,76.3746,76.552,53397.0
2024-11-08 10:20:00,77.67,77.68,77.23,77.42,41566.0,76.5421,76.552,76.1085,76.2957,41566.0
2024-11-08 10:30:00,77.42,77.94,77.35,77.87,80094.0,76.2957,76.8082,76.2267,76.7392,80094.0
2024-11-08 10:40:00,77.87,77.91,77.36,77.43,75635.0,76.7392,76.7786,76.2366,76.3056,75635.0
2024-11-08 10:50:00,77.37,77.59,77.32,77.39,17061.0,76.2465,76.4633,76.1972,76.2662,17061.0
2024-11-08 11:00:00,77.33,77.56,77.29,77.44,26789.0,76.207,76.4337,76.1676,76.3154,26789.0
2024-11-08 11:10:00,77.47,77.65,77.4,77.58,35343.0,76.345,76.5224,76.276,76.4534,35343.0
2024-11-08 11:20:00,77.54,77.55,77.36,77.47,32555.0,76.414,76.4238,76.2366,76.345,32555.0
2024-11-08 11:30:00,77.45,77.55,77.39,77.53,25108.0,76.3253,76.4238,76.2662,76.4041,25108.0
2024-11-08 11:40:00,77.54,77.9,77.45,77.89,50689.0,76.414,76.7688,76.3253,76.7589,50689.0
2024-11-08 11:50:00,77.86,78.11,77.84,78.0,39419.0,76.7293,76.9757,76.7096,76.8673,39419.0
2024-11-08 12:00:00,78.01,78.05,77.84,77.84,23673.0,76.8772,76.9166,76.7096,76.7096,23673.0
2024-11-08 12:10:00,77.82,78.13,77.82,78.09,38886.0,76.6899,76.9954,76.6899,76.956,38886.0
2024-11-08 12:20:00,78.09,78.25,78.07,78.16,30152.0,76.956,77.1137,76.9363,77.025,30152.0
2024-11-08 12:30:00,78.14,78.14,77.71,77.76,57350.0,77.0053,77.0053,76.5815,76.6308,57350.0
2024-11-08 12:40:00,77.73,77.76,77.59,77.62,46681.0,76.6012,76.6308,76.4633,76.4928,46681.0
2024-11-08 12:50:00,77.63,77.72,77.54,77.54,77623.0,76.5027,76.5914,76.414,76.414,77623.0
2024-11-08 13:00:00,77.55,77.73,77.48,77.64,69935.0,76.4238,76.6012,76.3549,76.5125,69935.0
2024-11-08 13:10:00,77.64,77.8,77.59,77.59,33620.0,76.5125,76.6702,76.4633,76.4633,33620.0
2024-11-08 13:20:00,77.61,77.63,77.48,77.52,20414.0,76.483,76.5027,76.3549,76.3943,20414.0
2024-11-08 13:30:00,77.52,77.56,77.27,77.34,36814.0,76.3943,76.4337,76.1479,76.2169,36814.0
2024-11-08 13:40:00,77.37,77.43,77.12,77.17,61400.0,76.2465,76.3056,76.0001,76.0494,61400.0
2024-11-08 13:50:00,77.15,77.26,77.15,77.24,28845.0,76.0297,76.1381,76.0297,76.1183,28845.0
2024-11-08 14:00:00,77.26,77.26,77.06,77.09,28913.0,76.1381,76.1381,75.941,75.9705,28913.0
2024-11-08 14:10:00,77.09,77.11,76.9,76.95,54876.0,75.9705,75.9902,75.7833,75.8326,54876.0
2024-11-08 14:20:00,76.95,77.04,76.83,76.95,56810.0,75.8326,75.9212,75.7143,75.8326,56810.0
2024-11-08 14:30:00,76.91,77.1,76.89,77.05,33750.0,75.7931,75.9804,75.7734,75.9311,33750.0
2024-11-08 14:40:00,77.06,77.08,76.89,76.9,49754.0,75.941,75.9607,75.7734,75.7833,49754.0
2024-11-08 14:50:00,76.89,77.06,76.87,76.9,42144.0,75.7734,75.941,75.7537,75.7833,42144.0
2024-11-08 15:00:00,76.86,76.99,76.82,76.94,50610.0,75.7439,75.872,75.7044,75.8227,50610.0
2024-11-08 15:10:00,76.94,77.09,76.93,77.03,50123.0,75.8227,75.9705,75.8128,75.9114,50123.0
2024-11-08 15:20:00,77.03,77.18,77.02,77.15,57017.0,75.9114,76.0592,75.9015,76.0297,57017.0
2024-11-08 15:30:00,77.15,77.15,76.94,77.09,78263.0,76.0297,76.0297,75.8227,75.9705,78263.0
2024-11-08 15:40:00,77.07,77.07,76.83,76.86,87729.0,75.9508,75.9508,75.7143,75.7439,87729.0
2024-11-08 15:50:00,76.86,77.03,76.85,76.97,278551.0,75.7439,75.9114,75.734,75.8523,278551.0
2024-11-11 09:30:00,77.0,77.39,76.74,77.32,96217.0,75.8818,76.2662,75.6256,76.1972,96217.0
2024-11-11 09:40:00,77.33,77.6,77.19,77.32,40709.0,76.207,76.4731,76.0691,76.1972,40709.0
2024-11-11 09:50:00,77.42,77.42,76.85,77.12,79390.0,76.2957,76.2957,75.734,76.0001,79390.0
2024-11-11 10:00:00,77.12,77.57,77.11,77.34,71019.0,76.0001,76.4436,75.9902,76.2169,71019.0
2024-11-11 10:10:00,77.33,77.41,76.97,77.14,40746.0,76.207,76.2859,75.8523,76.0198,40746.0
2024-11-11 10:20:00,77.06,77.13,76.81,76.94,66645.0,75.941,76.0099,75.6946,75.8227,66645.0
2024-11-11 10:30:00,76.9,76.97,76.73,76.88,37636.0,75.7833,75.8523,75.6157,75.7636,37636.0
2024-11-11 10:40:00,76.88,76.92,76.65,76.7,32012.0,75.7636,75.803,75.5369,75.5862,32012.0
2024-11-11 10:50:00,76.76,76.96,76.73,76.96,27599.0,75.6453,75.8424,75.6157,75.8424,27599.0
2024-11-11 11:00:00,76.95,77.06,76.69,76.8,22115.0,75.8326,75.941,75.5763,75.6847,22115.0
2024-11-11 11:10:00,76.76,76.85,76.54,76.78,51214.0,75.6453,75.734,75.4285,75.665,51214.0
2024-11-11 11:20:00,76.78,76.93,76.7,76.92,21928.0,75.665,75.8128,75.5862,75.803,21928.0
2024-11-11 11:30:00,76.9,76.93,76.77,76.81,28157.0,75.7833,75.8128,75.6552,75.6946,28157.0
2024-11-11 11:40:00,76.84,77.02,76.72,76.98,43250.0,75.7242,75.9015,75.6059,75.8621,43250.0
2024-11-11 11:50:00,77.04,77.06,76.77,76.86,50950.0,75.9212,75.941,75.6552,75.7439,50950.0
2024-11-11 12:00:00,76.86,76.86,76.69,76.81,31037.0,75.7439,75.7439,75.5763,75.6946,31037.0
2024-11-11 12:10:00,76.78,76.78,76.61,76.63,27051.0,75.665,75.665,75.4975,75.5172,27051.0
2024-11-11 12:20:00,76.61,76.65,76.45,76.5,46353.0,75.4975,75.5369,75.3398,75.3891,46353.0
2024-11-11 12:30:00,76.5,76.63,76.5,76.63,30999.0,75.3891,75.5172,75.3891,75.5172,30999.0
2024-11-11 12:40:00,76.63,76.79,76.61,76.74,21500.0,75.5172,75.6749,75.4975,75.6256,21500.0
2024-11-11 12:50:00,76.73,76.86,76.67,76.86,29289.0,75.6157,75.7439,75.5566,75.7439,29289.0
2024-11-11 13:00:00,76.87,77.0,76.8,76.8,18593.0,75.7537,75.8818,75.6847,75.6847,18593.0
2024-11-11 13:10:00,76.8,76.84,76.75,76.77,13606.0,75.6847,75.7242,75.6355,75.6552,13606.0
2024-11-11 13:20:00,76.77,76.77,76.6,76.62,35883.0,75.6552,75.6552,75.4876,75.5073,35883.0
2024-11-11 13:30:00,76.6,76.65,76.48,76.62,43757.0,75.4876,75.5369,75.3694,75.5073,43757.0
2024-11-11 13:40:00,76.6,76.61,76.48,76.51,21384.0,75.4876,75.4975,75.3694,75.3989,21384.0
2024-11-11 13:50:00,76.49,76.63,76.47,76.57,21435.0,75.3792,75.5172,75.3595,75.4581,21435.0
2024-11-11 14:00:00,76.57,76.84,76.57,76.7,42400.0,75.4581,75.7242,75.4581,75.5862,42400.0
2024-11-11 14:10:00,76.71,76.72,76.56,76.58,28047.0,75.596,75.6059,75.4482,75.4679,28047.0
2024-11-11 14:20:00,76.56,76.71,76.48,76.55,61050.0,75.4482,75.596,75.3694,75.4384,61050.0
2024-11-11 14:30:00,76.53,76.64,76.46,76.62,44744.0,75.4187,75.5271,75.3497,75.5073,44744.0
2024-11-11 14:40:00,76.63,76.65,76.49,76.49,31015.0,75.5172,75.5369,75.3792,75.3792,31015.0
2024-11-11 14:50:00,76.5,76.51,76.32,76.33,51456.0,75.3891,75.3989,75.2117,75.2216,51456.0
2024-11-11 15:00:00,76.32,76.35,76.18,76.18,47993.0,75.2117,75.2413,75.0737,75.0737,47993.0
2024-11-11 15:10:00,76.17,76.29,76.11,76.27,52625.0,75.0639,75.1821,75.0048,75.1624,52625.0
2024-11-11 15:20:00,76.28,76.28,76.2,76.21,41903.0,75.1723,75.1723,75.0934,75.1033,41903.0
2024-11-11 15:30:00,76.21,76.23,76.12,76.21,58949.0,75.1033,75.123,75.0146,75.1033,58949.0
2024-11-11 15:40:00,76.21,76.34,76.14,76.23,88379.0,75.1033,75.2314,75.0343,75.123,88379.0
2024-11-11 15:50:00,76.22,76.31,76.07,76.29,259265.0,75.1132,75.2018,74.9653,75.1821,259265.0
2024-11-12 09:30:00,75.87,75.98,75.29,75.39,199192.0,74.7682,74.8766,74.1967,74.2952,199192.0
2024-11-12 09:40:00,75.45,75.68,75.14,75.23,85847.0,74.3543,74.581,74.0488,74.1375,85847.0
2024-11-12 09:50:00,75.25,75.25,74.61,74.67,109983.0,74.1572,74.1572,73.5265,73.5857,109983.0
2024-11-12 10:00:00,74.67,74.75,74.34,74.43,98546.0,73.5857,73.6645,73.2605,73.3491,98546.0
2024-11-12 10:10:00,74.4,74.71,74.31,74.6,107714.0,73.3196,73.6251,73.2309,73.5167,107714.0
2024-11-12 10:20:00,74.61,74.68,74.06,74.16,74842.0,73.5265,73.5955,72.9845,73.0831,74842.0
2024-11-12 10:30:00,74.16,74.44,74.07,74.22,109780.0,73.0831,73.359,72.9944,73.1422,109780.0
2024-11-12 10:40:00,74.24,74.24,74.08,74.19,40009.0,73.1619,73.1619,73.0042,73.1126,40009.0
2024-11-12 10:50:00,74.14,74.28,73.96,73.97,75809.0,73.0634,73.2013,72.886,72.8958,75809.0
2024-11-12 11:00:00,73.97,74.19,73.97,74.11,60476.0,72.8958,73.1126,72.8958,73.0338,60476.0
2024-11-12 11:10:00,74.07,74.4,74.04,74.31,73620.0,72.9944,73.3196,72.9648,73.2309,73620.0
2024-11-12 11:20:00,74.32,74.38,74.16,74.2,44493.0,73.2407,73.2999,73.0831,73.1225,44493.0
2024-11-12 11:30:00,74.2,74.22,73.82,73.82,62673.0,73.1225,73.1422,72.748,72.748,62673.0
2024-11-12 11:40:00,73.82,73.85,73.51,73.57,95358.0,72.748,72.7776,72.4425,72.5016,95358.0
2024-11-12 11:50:00,73.56,73.79,73.52,73.75,53635.0,72.4918,72.7184,72.4524,72.679,53635.0
2024-11-12 12:00:00,73.75,74.04,73.72,74.0,56063.0,72.679,72.9648,72.6495,72.9254,56063.0
2024-11-12 12:10:00,74.01,74.1,73.94,73.96,43860.0,72.9352,73.0239,72.8663,72.886,43860.0
2024-11-12 12:20:00,73.96,74.11,73.96,74.07,48908.0,72.886,73.0338,72.886,72.9944,48908.0
2024-11-12 12:30:00,74.05,74.23,74.05,74.11,42585.0,72.9747,73.1521,72.9747,73.0338,42585.0
2024-11-12 12:40:00,74.1,74.19,74.01,74.09,31728.0,73.0239,73.1126,72.9352,73.0141,31728.0
2024-11-12 12:50:00,74.12,74.14,73.92,73.93,21295.0,73.0437,73.0634,72.8466,72.8564,21295.0
2024-11-12 13:00:00,73.91,74.04,73.9,74.01,30655.0,72.8367,72.9648,72.8268,72.9352,30655.0
2024-11-12 13:10:00,74.0,74.11,73.97,74.02,26046.0,72.9254,73.0338,72.8958,72.9451,26046.0
2024-11-12 13:20:00,74.03,74.17,74.01,74.16,35696.0,72.955,73.0929,72.9352,73.0831,35696.0
2024-11-12 13:30:00,74.18,74.19,74.0,74.16,48638.0,73.1028,73.1126,72.9254,73.0831,48638.0
2024-11-12 13:40:00,74.14,74.16,73.87,73.89,65766.0,73.0634,73.0831,72.7973,72.817,65766.0
2024-11-12 13:50:00,73.9,74.1,73.88,73.97,70730.0,72.8268,73.0239,72.8071,72.8958,70730.0
2024-11-12 14:00:00,73.97,74.08,73.94,74.03,40222.0,72.8958,73.0042,72.8663,72.955,40222.0
2024-11-12 14:10:00,74.03,74.24,73.97,74.18,61168.0,72.955,73.1619,72.8958,73.1028,61168.0
2024-11-12 14:20:00,74.19,74.24,74.09,74.15,38478.0,73.1126,73.1619,73.0141,73.0732,38478.0
2024-11-12 14:30:00,74.15,74.22,74.04,74.07,42729.0,73.0732,73.1422,72.9648,72.9944,42729.0
2024-11-12 14:40:00,74.04,74.05,73.95,73.98,47145.0,72.9648,72.9747,72.8761,72.9057,47145.0
2024-11-12 14:50:00,73.99,74.01,73.92,74.0,41239.0,72.9155,72.9352,72.8466,72.9254,41239.0
2024-11-12 15:00:00,74.01,74.44,74.0,74.42,68216.0,72.9352,73.359,72.9254,73.3393,68216.0
2024-11-12 15:10:00,74.42,74.65,74.39,74.63,75842.0,73.3393,73.566,73.3097,73.5462,75842.0
2024-11-12 15:20:00,74.63,74.98,74.39,74.77,164983.0,73.5462,73.8912,73.3097,73.6842,164983.0
2024-11-12 15:30:00,74.75,74.91,74.63,74.79,99576.0,73.6645,73.8222,73.5462,73.7039,99576.0
2024-11-12 15:40:00,74.78,74.94,74.7,74.92,185597.0,73.6941,73.8517,73.6152,73.832,185597.0
2024-11-12 15:50:00,74.89,75.19,74.71,75.12,487382.0,73.8025,74.0981,73.6251,74.0291,487382.0
2024-11-13 09:30:00,75.12,76.27,75.12,76.26,147710.0,74.0291,75.1624,74.0291,75.1526,147710.0
2024-11-13 09:40:00,76.29,76.54,76.17,76.45,84092.0,75.1821,75.4285,75.0639,75.3398,84092.0
2024-11-13 09:50:00,76.45,76.45,75.81,76.09,67825.0,75.3398,75.3398,74.7091,74.985,67825.0
2024-11-13 10:00:00,76.04,76.23,75.75,75.95,43070.0,74.9358,75.123,74.65,74.8471,43070.0
2024-11-13 10:10:00,75.88,76.09,75.85,76.0,74413.0,74.7781,74.985,74.7485,74.8964,74413.0
2024-11-13 10:20:00,76.0,76.17,75.99,76.05,23636.0,74.8964,75.0639,74.8865,74.9456,23636.0
2024-11-13 10:30:00,76.04,76.19,76.0,76.08,22429.0,74.9358,75.0836,74.8964,74.9752,22429.0
2024-11-13 10:40:00,76.07,76.28,75.98,76.2,49251.0,74.9653,75.1723,74.8766,75.0934,49251.0
2024-11-13 10:50:00,76.2,76.51,76.1,76.49,48418.0,75.0934,75.3989,74.9949,75.3792,48418.0
2024-11-13 11:00:00,76.49,76.52,76.35,76.5,27402.0,75.3792,75.4088,75.2413,75.3891,27402.0
2024-11-13 11:10:00,76.52,76.66,76.35,76.39,46465.0,75.4088,75.5468,75.2413,75.2807,46465.0
2024-11-13 11:20:00,76.37,76.51,76.23,76.51,37039.0,75.261,75.3989,75.123,75.3989,37039.0
2024-11-13 11:30:00,76.51,76.69,76.48,76.66,51656.0,75.3989,75.5763,75.3694,75.5468,51656.0
2024-11-13 11:40:00,76.67,76.72,76.59,76.66,30124.0,75.5566,75.6059,75.4778,75.5468,30124.0
2024-11-13 11:50:00,76.64,76.68,76.45,76.45,26476.0,75.5271,75.5665,75.3398,75.3398,26476.0
2024-11-13 12:00:00,76.46,76.62,76.33,76.62,40377.0,75.3497,75.5073,75.2216,75.5073,40377.0
2024-11-13 12:10:00,76.62,76.7,76.47,76.59,31071.0,75.5073,75.5862,75.3595,75.4778,31071.0
2024-11-13 12:20:00,76.63,76.74,76.58,76.67,38544.0,75.5172,75.6256,75.4679,75.5566,38544.0
2024-11-13 12:30:00,76.69,76.95,76.69,76.92,40288.0,75.5763,75.8326,75.5763,75.803,40288.0
2024-11-13 12:40:00,76.94,77.01,76.82,76.99,53193.0,75.8227,75.8917,75.7044,75.872,53193.0
2024-11-13 12:50:00,76.97,77.0,76.92,76.93,26693.0,75.8523,75.8818,75.803,75.8128,26693.0
2024-11-13 13:00:00,76.95,76.95,76.83,76.84,50347.0,75.8326,75.8326,75.7143,75.7242,50347.0
2024-11-13 13:10:00,76.82,76.9,76.76,76.9,32555.0,75.7044,75.7833,75.6453,75.7833,32555.0
2024-11-13 13:20:00,76.92,77.04,76.81,77.0,30502.0,75.803,75.9212,75.6946,75.8818,30502.0
2024-11-13 13:30:00,77.0,77.02,76.83,76.87,97958.0,75.8818,75.9015,75.7143,75.7537,97958.0
2024-11-13 13:40:00,76.87,76.9,76.43,76.43,32485.0,75.7537,75.7833,75.3201,75.3201,32485.0
2024-11-13 13:50:00,76.45,76.63,76.31,76.39,81995.0,75.3398,75.5172,75.2018,75.2807,81995.0
2024-11-13 14:00:00,76.37,76.47,76.3,76.42,20803.0,75.261,75.3595,75.192,75.3103,20803.0
2024-11-13 14:10:00,76.41,76.61,76.41,76.51,47516.0,75.3004,75.4975,75.3004,75.3989,47516.0
2024-11-13 14:20:00,76.48,76.65,76.41,76.45,23335.0,75.3694,75.5369,75.3004,75.3398,23335.0
2024-11-13 14:30:00,76.45,76.47,76.26,76.28,31397.0,75.3398,75.3595,75.1526,75.1723,31397.0
2024-11-13 14:40:00,76.27,76.41,76.24,76.39,32827.0,75.1624,75.3004,75.1329,75.2807,32827.0
2024-11-13 14:50:00,76.41,76.41,76.27,76.3,21443.0,75.3004,75.3004,75.1624,75.192,21443.0
2024-11-13 15:00:00,76.28,76.38,76.25,76.3,40161.0,75.1723,75.2708,75.1427,75.192,40161.0
2024-11-13 15:10:00,76.3,76.41,76.29,76.35,36289.0,75.192,75.3004,75.1821,75.2413,36289.0
2024-11-13 15:20:00,76.36,76.51,76.32,76.33,30215.0,75.2511,75.3989,75.2117,75.2216,30215.0
2024-11-13 15:30:00,76.33,76.42,76.3,76.39,54133.0,75.2216,75.3103,75.192,75.2807,54133.0
2024-11-13 15:40:00,76.4,76.51,76.28,76.48,80252.0,75.2905,75.3989,75.1723,75.3694,80252.0
2024-11-13 15:50:00,76.47,76.82,76.46,76.77,328899.0,75.3595,75.7044,75.3497,75.6552,328899.0
2024-11-14 09:30:00,76.91,77.63,76.6,76.74,85539.0,75.7931,76.5027,75.4876,75.6256,85539.0
2024-11-14 09:40:00,76.67,76.97,76.41,76.97,41362.0,75.5566,75.8523,75.3004,75.8523,41362.0
2024-11-14 09:50:00,76.92,77.01,76.25,76.25,38087.0,75.803,75.8917,75.1427,75.1427,38087.0
2024-11-14 10:00:00,76.25,76.67,76.21,76.59,45028.0,75.1427,75.5566,75.1033,75.4778,45028.0
2024-11-14 10:10:00,76.59,76.94,76.55,76.71,53711.0,75.4778,75.8227,75.4384,75.596,53711.0
2024-11-14 10:20:00,76.69,76.98,76.69,76.85,25227.0,75.5763,75.8621,75.5763,75.734,25227.0
2024-11-14 10:30:00,76.8,77.1,76.8,77.04,34131.0,75.6847,75.9804,75.6847,75.9212,34131.0
2024-11-14 10:40:00,77.0,77.12,76.84,77.11,18351.0,75.8818,76.0001,75.7242,75.9902,18351.0
2024-11-14 10:50:00,77.13,77.33,77.05,77.26,27213.0,76.0099,76.207,75.9311,76.1381,27213.0
2024-11-14 11:00:00,77.21,77.39,77.16,77.19,79149.0,76.0888,76.2662,76.0395,76.0691,79149.0
2024-11-14 11:10:00,77.22,77.77,77.17,77.72,35097.0,76.0986,76.6406,76.0494,76.5914,35097.0
2024-11-14 11:20:00,77.68,78.11,77.67,77.99,142878.0,76.552,76.9757,76.5421,76.8575,142878.0
2024-11-14 11:30:00,78.0,78.38,77.99,78.31,49907.0,76.8673,77.2418,76.8575,77.1728,49907.0
2024-11-14 11:40:00,78.29,78.39,78.06,78.14,31789.0,77.1531,77.2516,76.9264,77.0053,31789.0
2024-11-14 11:50:00,78.1,78.25,77.81,78.23,57077.0,76.9659,77.1137,76.6801,77.094,57077.0
2024-11-14 12:00:00,78.26,78.3,78.13,78.27,23025.0,77.1235,77.163,76.9954,77.1334,23025.0
2024-11-14 12:10:00,78.25,78.3,78.03,78.3,51760.0,77.1137,77.163,76.8969,77.163,51760.0
2024-11-14 12:20:00,78.24,78.38,78.24,78.33,20334.0,77.1038,77.2418,77.1038,77.1925,20334.0
2024-11-14 12:30:00,78.37,78.4,78.12,78.17,23296.0,77.2319,77.2615,76.9856,77.0348,23296.0
2024-11-14 12:40:00,78.17,78.29,78.07,78.15,19357.0,77.0348,77.1531,76.9363,77.0151,19357.0
2024-11-14 12:50:00,78.18,78.24,78.14,78.19,13145.0,77.0447,77.1038,77.0053,77.0545,13145.0
2024-11-14 13:00:00,78.18,78.37,78.1,78.13,23700.0,77.0447,77.2319,76.9659,76.9954,23700.0
2024-11-14 13:10:00,78.13,78.15,77.85,77.87,86005.0,76.9954,77.0151,76.7195,76.7392,86005.0
2024-11-14 13:20:00,77.87,78.11,77.78,77.87,32945.0,76.7392,76.9757,76.6505,76.7392,32945.0
2024-11-14 13:30:00,77.86,77.88,77.7,77.81,21693.0,76.7293,76.749,76.5717,76.6801,21693.0
2024-11-14 13:40:00,77.81,78.1,77.81,78.04,28515.0,76.6801,76.9659,76.6801,76.9067,28515.0
2024-11-14 13:50:00,78.04,78.13,77.92,77.92,38026.0,76.9067,76.9954,76.7885,76.7885,38026.0
2024-11-14 14:00:00,77.94,78.07,77.92,78.02,16045.0,76.8082,76.9363,76.7885,76.887,16045.0
2024-11-14 14:10:00,78.02,78.14,77.99,78.02,20239.0,76.887,77.0053,76.8575,76.887,20239.0
2024-11-14 14:20:00,78.02,78.28,78.01,78.21,27565.0,76.887,77.1432,76.8772,77.0743,27565.0
2024-11-14 14:30:00,78.2,78.33,78.09,78.15,58121.0,77.0644,77.1925,76.956,77.0151,58121.0
2024-11-14 14:40:00,78.17,78.2,78.04,78.06,35505.0,77.0348,77.0644,76.9067,76.9264,35505.0
2024-11-14 14:50:00,78.06,78.17,78.02,78.06,28793.0,76.9264,77.0348,76.887,76.9264,28793.0
2024-11-14 15:00:00,78.05,78.05,77.41,77.41,46729.0,76.9166,76.9166,76.2859,76.2859,46729.0
2024-11-14 15:10:00,77.43,77.55,77.39,77.46,61846.0,76.3056,76.4238,76.2662,76.3351,61846.0
2024-11-14 15:20:00,77.45,77.57,77.4,77.45,49206.0,76.3253,76.4436,76.276,76.3253,49206.0
2024-11-14 15:30:00,77.45,77.49,77.28,77.32,30710.0,76.3253,76.3647,76.1578,76.1972,30710.0
2024-11-14 15:40:00,77.33,77.38,77.22,77.26,60877.0,76.207,76.2563,76.0986,76.1381,60877.0
2024-11-14 15:50:00,77.25,77.3,76.96,77.05,212301.0,76.1282,76.1775,75.8424,75.9311,212301.0
2024-11-15 09:30:00,76.94,77.75,76.94,76.98,145933.0,75.8227,76.6209,75.8227,75.8621,145933.0
2024-11-15 09:40:00,76.93,76.97,76.2,76.23,38085.0,75.8128,75.8523,75.0934,75.123,38085.0
2024-11-15 09:50:00,76.4,76.56,76.22,76.31,62711.0,75.2905,75.4482,75.1132,75.2018,62711.0
2024-11-15 10:00:00,76.36,76.36,75.97,76.02,60449.0,75.2511,75.2511,74.8668,74.9161,60449.0
2024-11-15 10:10:00,76.0,76.14,75.98,76.02,26994.0,74.8964,75.0343,74.8766,74.9161,26994.0
2024-11-15 10:20:00,76.0,76.07,75.63,75.78,57880.0,74.8964,74.9653,74.5317,74.6795,57880.0
2024-11-15 10:30:00,75.78,75.78,75.35,75.5,62521.0,74.6795,74.6795,74.2558,74.4036,62521.0
2024-11-15 10:40:00,75.54,75.63,75.31,75.47,43981.0,74.443,74.5317,74.2164,74.374,43981.0
2024-11-15 10:50:00,75.47,75.61,75.05,75.28,90165.0,74.374,74.512,73.9601,74.1868,90165.0
2024-11-15 11:00:00,75.28,75.37,75.05,75.34,58215.0,74.1868,74.2755,73.9601,74.2459,58215.0
2024-11-15 11:10:00,75.38,75.62,75.35,75.46,35728.0,74.2854,74.5219,74.2558,74.3642,35728.0
2024-11-15 11:20:00,75.42,75.83,75.35,75.77,34492.0,74.3248,74.7288,74.2558,74.6697,34492.0
2024-11-15 11:30:00,75.76,75.81,75.49,75.67,33834.0,74.6598,74.7091,74.3938,74.5711,33834.0
2024-11-15 11:40:00,75.67,75.99,75.67,75.89,26759.0,74.5711,74.8865,74.5711,74.7879,26759.0
2024-11-15 11:50:00,75.86,75.86,75.59,75.63,25652.0,74.7584,74.7584,74.4923,74.5317,25652.0
2024-11-15 12:00:00,75.62,75.99,75.62,75.79,36616.0,74.5219,74.8865,74.5219,74.6894,36616.0
2024-11-15 12:10:00,75.81,76.15,75.69,76.06,117757.0,74.7091,75.0442,74.5909,74.9555,117757.0
2024-11-15 12:20:00,76.06,76.18,76.0,76.12,16737.0,74.9555,75.0737,74.8964,75.0146,16737.0
2024-11-15 12:30:00,76.09,76.12,75.93,76.12,18695.0,74.985,75.0146,74.8274,75.0146,18695.0
2024-11-15 12:40:00,76.06,76.14,75.95,75.98,19505.0,74.9555,75.0343,74.8471,74.8766,19505.0
2024-11-15 12:50:00,75.98,75.99,75.84,75.91,18057.0,74.8766,74.8865,74.7387,74.8077,18057.0
2024-11-15 13:00:00,75.9,75.92,75.73,75.84,16375.0,74.7978,74.8175,74.6303,74.7387,16375.0
2024-11-15 13:10:00,75.82,75.89,75.79,75.84,13993.0,74.719,74.7879,74.6894,74.7387,13993.0
2024-11-15 13:20:00,75.84,76.17,75.79,76.06,31957.0,74.7387,75.0639,74.6894,74.9555,31957.0
2024-11-15 13:30:00,76.05,76.07,75.91,75.91,23035.0,74.9456,74.9653,74.8077,74.8077,23035.0
2024-11-15 13:40:00,75.91,76.07,75.79,75.97,20920.0,74.8077,74.9653,74.6894,74.8668,20920.0
2024-11-15 13:50:00,75.95,76.07,75.75,75.82,50288.0,74.8471,74.9653,74.65,74.719,50288.0
2024-11-15 14:00:00,75.86,75.86,75.56,75.63,45566.0,74.7584,74.7584,74.4627,74.5317,45566.0
2024-11-15 14:10:00,75.66,75.84,75.6,75.78,79299.0,74.5613,74.7387,74.5022,74.6795,79299.0
2024-11-15 14:20:00,75.76,75.84,75.72,75.73,26860.0,74.6598,74.7387,74.6204,74.6303,26860.0
2024-11-15 14:30:00,75.74,75.74,75.56,75.66,57799.0,74.6401,74.6401,74.4627,74.5613,57799.0
2024-11-15 14:40:00,75.67,75.8,75.62,75.75,55803.0,74.5711,74.6993,74.5219,74.65,55803.0
2024-11-15 14:50:00,75.75,75.75,75.61,75.75,76410.0,74.65,74.65,74.512,74.65,76410.0
2024-11-15 15:00:00,75.75,75.82,75.74,75.81,28009.0,74.65,74.719,74.6401,74.7091,28009.0
2024-11-15 15:10:00,75.81,75.9,75.65,75.76,40077.0,74.7091,74.7978,74.5514,74.6598,40077.0
2024-11-15 15:20:00,75.76,75.86,75.55,75.75,101351.0,74.6598,74.7584,74.4529,74.65,101351.0
2024-11-15 15:30:00,75.75,76.03,75.74,75.97,226936.0,74.65,74.9259,74.6401,74.8668,226936.0
2024-11-15 15:40:00,75.99,76.01,75.68,75.84,82853.0,74.8865,74.9062,74.581,74.7387,82853.0
2024-11-15 15:50:00,75.76,75.99,75.61,75.86,373630.0,74.6598,74.8865,74.512,74.7584,373630.0
2024-11-18 09:30:00,75.88,77.93,75.88,77.74,103014.0,74.7781,76.7983,74.7781,76.6111,103014.0
2024-11-18 09:40:00,77.74,78.53,77.49,78.43,110714.0,76.6111,77.3896,76.3647,77.2911,110714.0
2024-11-18 09:50:00,78.38,78.57,78.07,78.52,136800.0,77.2418,77.429,76.9363,77.3798,136800.0
2024-11-18 10:00:00,78.52,78.7,78.43,78.54,112141.0,77.3798,77.5571,77.2911,77.3995,112141.0
2024-11-18 10:10:00,78.55,78.59,77.65,77.7,73633.0,77.4093,77.4487,76.5224,76.5717,73633.0
2024-11-18 10:20:00,77.7,78.16,77.6,77.95,60779.0,76.5717,77.025,76.4731,76.818,60779.0
2024-11-18 10:30:00,77.9,78.23,77.81,77.83,43446.0,76.7688,77.094,76.6801,76.6998,43446.0
2024-11-18 10:40:00,77.82,77.9,77.68,77.76,45441.0,76.6899,76.7688,76.552,76.6308,45441.0
2024-11-18 10:50:00,77.7,77.73,77.55,77.55,25150.0,76.5717,76.6012,76.4238,76.4238,25150.0
2024-11-18 11:00:00,77.58,77.67,77.28,77.54,28719.0,76.4534,76.5421,76.1578,76.414,28719.0
2024-11-18 11:10:00,77.55,77.55,76.44,76.48,98519.0,76.4238,76.4238,75.33,75.3694,98519.0
2024-11-18 11:20:00,76.48,76.64,76.16,76.52,79360.0,75.3694,75.5271,75.054,75.4088,79360.0
2024-11-18 11:30:00,76.53,77.1,76.52,76.84,53838.0,75.4187,75.9804,75.4088,75.7242,53838.0
2024-11-18 11:40:00,76.86,76.86,76.28,76.5,48537.0,75.7439,75.7439,75.1723,75.3891,48537.0
2024-11-18 11:50:00,76.58,76.73,76.44,76.67,35337.0,75.4679,75.6157,75.33,75.5566,35337.0
2024-11-18 12:00:00,76.66,76.92,76.59,76.92,65160.0,75.5468,75.803,75.4778,75.803,65160.0
2024-11-18 12:10:00,76.94,77.05,76.78,76.87,24476.0,75.8227,75.9311,75.665,75.7537,24476.0
2024-11-18 12:20:00,76.88,76.99,76.74,76.94,40298.0,75.7636,75.872,75.6256,75.8227,40298.0
2024-11-18 12:30:00,76.89,76.96,76.8,76.84,17738.0,75.7734,75.8424,75.6847,75.7242,17738.0
2024-11-18 12:40:00,76.89,77.12,76.86,77.12,23742.0,75.7734,76.0001,75.7439,76.0001,23742.0
2024-11-18 12:50:00,77.13,77.24,77.05,77.22,21080.0,76.0099,76.1183,75.9311,76.0986,21080.0
2024-11-18 13:00:00,77.22,77.22,76.87,76.88,89413.0,76.0986,76.0986,75.7537,75.7636,89413.0
2024-11-18 13:10:00,76.86,76.96,76.78,76.88,24659.0,75.7439,75.8424,75.665,75.7636,24659.0
2024-11-18 13:20:00,76.89,76.94,76.79,76.93,29777.0,75.7734,75.8227,75.6749,75.8128,29777.0
2024-11-18 13:30:00,76.9,77.0,76.85,76.98,24451.0,75.7833,75.8818,75.734,75.8621,24451.0
2024-11-18 13:40:00,76.98,77.08,76.75,76.79,27934.0,75.8621,75.9607,75.6355,75.6749,27934.0
2024-11-18 13:50:00,76.81,76.94,76.78,76.9,15630.0,75.6946,75.8227,75.665,75.7833,15630.0
2024-11-18 14:00:00,76.89,76.92,76.74,76.9,33858.0,75.7734,75.803,75.6256,75.7833,33858.0
2024-11-18 14:10:00,76.88,76.96,76.74,76.74,21200.0,75.7636,75.8424,75.6256,75.6256,21200.0
2024-11-18 14:20:00,76.73,76.82,76.66,76.66,20409.0,75.6157,75.7044,75.5468,75.5468,20409.0
2024-11-18 14:30:00,76.66,76.69,76.57,76.68,25925.0,75.5468,75.5763,75.4581,75.5665,25925.0
2024-11-18 14:40:00,76.67,76.83,76.66,76.8,25360.0,75.5566,75.7143,75.5468,75.6847,25360.0
2024-11-18 14:50:00,76.81,76.84,76.72,76.75,34468.0,75.6946,75.7242,75.6059,75.6355,34468.0
2024-11-18 15:00:00,76.72,76.75,76.65,76.72,22283.0,75.6059,75.6355,75.5369,75.6059,22283.0
2024-11-18 15:10:00,76.71,76.74,76.63,76.72,30608.0,75.596,75.6256,75.5172,75.6059,30608.0
2024-11-18 15:20:00,76.73,76.8,76.68,76.77,27405.0,75.6157,75.6847,75.5665,75.6552,27405.0
2024-11-18 15:30:00,76.75,76.89,76.66,76.69,53732.0,75.6355,75.7734,75.5468,75.5763,53732.0
2024-11-18 15:40:00,76.7,76.86,76.7,76.86,53853.0,75.5862,75.7439,75.5862,75.7439,53853.0
2024-11-18 15:50:00,76.85,77.11,76.83,77.08,210061.0,75.734,75.9902,75.7143,75.9607,210061.0
2024-11-19 09:30:00,77.46,78.27,77.01,77.39,215237.0,76.3351,77.1334,75.8917,76.2662,215237.0
2024-11-19 09:40:00,77.3,77.48,76.71,76.85,59176.0,76.1775,76.3549,75.596,75.734,59176.0
2024-11-19 09:50:00,76.82,76.82,76.38,76.66,74310.0,75.7044,75.7044,75.2708,75.5468,74310.0
2024-11-19 10:00:00,76.61,76.94,76.57,76.69,41750.0,75.4975,75.8227,75.4581,75.5763,41750.0
2024-11-19 10:10:00,76.68,76.82,76.42,76.8,27838.0,75.5665,75.7044,75.3103,75.6847,27838.0
2024-11-19 10:20:00,76.79,77.05,76.68,76.92,22658.0,75.6749,75.9311,75.5665,75.803,22658.0
2024-11-19 10:30:00,76.87,77.09,76.81,76.94,16134.0,75.7537,75.9705,75.6946,75.8227,16134.0
2024-11-19 10:40:00,76.93,76.97,76.73,76.82,24685.0,75.8128,75.8523,75.6157,75.7044,24685.0
2024-11-19 10:50:00,76.81,76.88,76.65,76.7,14190.0,75.6946,75.7636,75.5369,75.5862,14190.0
2024-11-19 11:00:00,76.7,76.94,76.46,76.94,24464.0,75.5862,75.8227,75.3497,75.8227,24464.0
2024-11-19 11:10:00,76.95,76.99,76.63,76.7,14814.0,75.8326,75.872,75.5172,75.5862,14814.0
2024-11-19 11:20:00,76.69,77.0,76.68,76.89,34819.0,75.5763,75.8818,75.5665,75.7734,34819.0
2024-11-19 11:30:00,76.93,76.93,76.61,76.77,23085.0,75.8128,75.8128,75.4975,75.6552,23085.0
2024-11-19 11:40:00,76.71,76.98,76.65,76.98,19446.0,75.596,75.8621,75.5369,75.8621,19446.0
2024-11-19 11:50:00,76.97,77.14,76.94,77.09,23242.0,75.8523,76.0198,75.8227,75.9705,23242.0
2024-11-19 12:00:00,77.09,77.14,76.91,77.13,13062.0,75.9705,76.0198,75.7931,76.0099,13062.0
2024-11-19 12:10:00,77.12,77.4,77.11,77.38,12143.0,76.0001,76.276,75.9902,76.2563,12143.0
2024-11-19 12:20:00,77.38,77.42,77.31,77.37,14254.0,76.2563,76.2957,76.1873,76.2465,14254.0
2024-11-19 12:30:00,77.39,77.43,77.25,77.25,11072.0,76.2662,76.3056,76.1282,76.1282,11072.0
2024-11-19 12:40:00,77.25,77.25,77.06,77.06,22003.0,76.1282,76.1282,75.941,75.941,22003.0
2024-11-19 12:50:00,77.08,77.34,77.03,77.29,19214.0,75.9607,76.2169,75.9114,76.1676,19214.0
2024-11-19 13:00:00,77.28,77.43,77.03,77.07,26991.0,76.1578,76.3056,75.9114,75.9508,26991.0
2024-11-19 13:10:00,77.11,77.11,76.94,76.97,15888.0,75.9902,75.9902,75.8227,75.8523,15888.0
2024-11-19 13:20:00,76.98,77.0,76.74,76.89,16634.0,75.8621,75.8818,75.6256,75.7734,16634.0
2024-11-19 13:30:00,76.86,77.0,76.8,76.86,13856.0,75.7439,75.8818,75.6847,75.7439,13856.0
2024-11-19 13:40:00,76.89,77.09,76.86,77.09,13892.0,75.7734,75.9705,75.7439,75.9705,13892.0
2024-11-19 13:50:00,77.09,77.1,76.98,77.05,11887.0,75.9705,75.9804,75.8621,75.9311,11887.0
2024-11-19 14:00:00,77.08,77.11,76.96,77.11,14178.0,75.9607,75.9902,75.8424,75.9902,14178.0
2024-11-19 14:10:00,77.1,77.22,77.06,77.09,15215.0,75.9804,76.0986,75.941,75.9705,15215.0
2024-11-19 14:20:00,77.09,77.11,76.89,76.9,12896.0,75.9705,75.9902,75.7734,75.7833,12896.0
2024-11-19 14:30:00,76.86,76.89,76.69,76.73,17355.0,75.7439,75.7734,75.5763,75.6157,17355.0
2024-11-19 14:40:00,76.74,76.85,76.72,76.8,20078.0,75.6256,75.734,75.6059,75.6847,20078.0
2024-11-19 14:50:00,76.8,76.82,76.63,76.68,22945.0,75.6847,75.7044,75.5172,75.5665,22945.0
2024-11-19 15:00:00,76.71,76.71,76.6,76.63,15654.0,75.596,75.596,75.4876,75.5172,15654.0
2024-11-19 15:10:00,76.63,76.71,76.57,76.65,31468.0,75.5172,75.596,75.4581,75.5369,31468.0
2024-11-19 15:20:00,76.65,76.69,76.55,76.65,38898.0,75.5369,75.5763,75.4384,75.5369,38898.0
2024-11-19 15:30:00,76.63,76.64,76.47,76.51,27926.0,75.5172,75.5271,75.3595,75.3989,27926.0
2024-11-19 15:40:00,76.51,76.54,76.43,76.47,38444.0,75.3989,75.4285,75.3201,75.3595,38444.0
2024-11-19 15:50:00,76.45,76.58,76.38,76.51,192336.0,75.3398,75.4679,75.2708,75.3989,192336.0
2024-11-20 09:30:00,75.75,75.75,73.26,73.69,564401.0,74.65,74.65,72.1961,72.6199,564401.0
2024-11-20 09:40:00,73.69,74.14,73.51,73.91,257727.0,72.6199,73.0634,72.4425,72.8367,257727.0
2024-11-20 09:50:00,73.91,73.96,73.13,73.42,212781.0,72.8367,72.886,72.068,72.3538,212781.0
2024-11-20 10:00:00,73.35,73.67,72.91,73.24,153944.0,72.2848,72.6002,71.8512,72.1764,153944.0
2024-11-20 10:10:00,73.2,73.42,72.61,72.78,187826.0,72.137,72.3538,71.5556,71.7231,187826.0
2024-11-20 10:20:00,72.75,73.34,72.61,73.34,192593.0,71.6935,72.275,71.5556,72.275,192593.0
2024-11-20 10:30:00,73.34,73.43,72.99,73.13,121572.0,72.275,72.3637,71.9301,72.068,121572.0
2024-11-20 10:40:00,73.09,73.21,72.66,72.67,146253.0,72.0286,72.1469,71.6049,71.6147,146253.0
2024-11-20 10:50:00,72.67,72.88,72.49,72.73,266274.0,71.6147,71.8217,71.4373,71.6738,266274.0
2024-11-20 11:00:00,72.73,72.84,72.49,72.62,142892.0,71.6738,71.7822,71.4373,71.5654,142892.0
2024-11-20 11:10:00,72.63,72.81,72.53,72.69,88092.0,71.5753,71.7527,71.4767,71.6344,88092.0
2024-11-20 11:20:00,72.68,72.87,72.6,72.62,121971.0,71.6246,71.8118,71.5457,71.5654,121971.0
2024-11-20 11:30:00,72.62,72.68,72.18,72.24,125129.0,71.5654,71.6246,71.1318,71.191,125129.0
2024-11-20 11:40:00,72.28,72.54,72.12,72.25,131062.0,71.2304,71.4866,71.0727,71.2008,131062.0
2024-11-20 11:50:00,72.23,72.47,72.22,72.28,138898.0,71.1811,71.4176,71.1712,71.2304,138898.0
2024-11-20 12:00:00,72.28,72.46,72.27,72.43,92880.0,71.2304,71.4078,71.2205,71.3782,92880.0
2024-11-20 12:10:00,72.43,72.6,72.23,72.58,160791.0,71.3782,71.5457,71.1811,71.526,160791.0
2024-11-20 12:20:00,72.6,72.66,72.32,72.46,119381.0,71.5457,71.6049,71.2698,71.4078,119381.0
2024-11-20 12:30:00,72.47,72.57,72.4,72.55,59145.0,71.4176,71.5162,71.3486,71.4965,59145.0
2024-11-20 12:40:00,72.55,72.77,72.53,72.64,107096.0,71.4965,71.7133,71.4767,71.5851,107096.0
2024-11-20 12:50:00,72.64,72.89,72.53,72.7,127703.0,71.5851,71.8315,71.4767,71.6443,127703.0
2024-11-20 13:00:00,72.73,73.08,72.61,73.03,56177.0,71.6738,72.0188,71.5556,71.9695,56177.0
2024-11-20 13:10:00,73.02,73.17,72.97,73.03,34354.0,71.9596,72.1074,71.9104,71.9695,34354.0
2024-11-20 13:20:00,73.02,73.33,73.01,73.02,102707.0,71.9596,72.2651,71.9498,71.9596,102707.0
2024-11-20 13:30:00,73.03,73.47,73.02,73.27,64815.0,71.9695,72.4031,71.9596,72.206,64815.0
2024-11-20 13:40:00,73.28,73.54,73.28,73.41,87743.0,72.2158,72.4721,72.2158,72.344,87743.0
2024-11-20 13:50:00,73.4,73.56,73.27,73.56,36133.0,72.3341,72.4918,72.206,72.4918,36133.0
2024-11-20 14:00:00,73.56,73.86,73.56,73.8,101584.0,72.4918,72.7874,72.4918,72.7283,101584.0
2024-11-20 14:10:00,73.76,73.8,73.64,73.64,43198.0,72.6889,72.7283,72.5706,72.5706,43198.0
2024-11-20 14:20:00,73.63,73.72,73.59,73.67,24037.0,72.5608,72.6495,72.5213,72.6002,24037.0
2024-11-20 14:30:00,73.66,73.8,73.62,73.71,31849.0,72.5903,72.7283,72.5509,72.6396,31849.0
2024-11-20 14:40:00,73.72,73.78,73.56,73.59,46429.0,72.6495,72.7086,72.4918,72.5213,46429.0
2024-11-20 14:50:00,73.59,73.74,73.56,73.69,25595.0,72.5213,72.6692,72.4918,72.6199,25595.0
2024-11-20 15:00:00,73.68,73.79,73.42,73.43,90866.0,72.61,72.7184,72.3538,72.3637,90866.0
2024-11-20 15:10:00,73.43,73.49,73.24,73.31,85844.0,72.3637,72.4228,72.1764,72.2454,85844.0
2024-11-20 15:20:00,73.3,73.33,73.15,73.28,67373.0,72.2356,72.2651,72.0877,72.2158,67373.0
2024-11-20 15:30:00,73.29,73.4,73.2,73.28,103535.0,72.2257,72.3341,72.137,72.2158,103535.0
2024-11-20 15:40:00,73.28,73.49,73.22,73.45,149300.0,72.2158,72.4228,72.1567,72.3834,149300.0
2024-11-20 15:50:00,73.47,73.48,73.19,73.26,350867.0,72.4031,72.4129,72.1272,72.1961,350867.0
2024-11-21 09:30:00,73.47,74.25,73.27,74.25,137668.0,72.4031,73.1718,72.206,73.1718,137668.0
2024-11-21 09:40:00,74.25,74.43,73.86,73.97,186245.0,73.1718,73.3491,72.7874,72.8958,186245.0
2024-11-21 09:50:00,74.0,74.43,73.74,73.93,47260.0,72.9254,73.3491,72.6692,72.8564,47260.0
2024-11-21 10:00:00,73.92,74.08,73.62,73.8,46006.0,72.8466,73.0042,72.5509,72.7283,46006.0
2024-11-21 10:10:00,73.8,73.83,73.48,73.55,52856.0,72.7283,72.7579,72.4129,72.4819,52856.0
2024-11-21 10:20:00,73.58,73.75,73.46,73.63,32170.0,72.5115,72.679,72.3932,72.5608,32170.0
2024-11-21 10:30:00,73.62,74.05,73.6,73.85,57659.0,72.5509,72.9747,72.5312,72.7776,57659.0
2024-11-21 10:40:00,73.88,74.03,73.8,73.97,47514.0,72.8071,72.955,72.7283,72.8958,47514.0
2024-11-21 10:50:00,73.95,74.12,73.85,74.0,22054.0,72.8761,73.0437,72.7776,72.9254,22054.0
2024-11-21 11:00:00,74.03,74.04,73.71,73.93,40957.0,72.955,72.9648,72.6396,72.8564,40957.0
2024-11-21 11:10:00,73.94,74.0,73.72,73.84,28112.0,72.8663,72.9254,72.6495,72.7677,28112.0
2024-11-21 11:20:00,73.86,73.93,73.7,73.78,29572.0,72.7874,72.8564,72.6298,72.7086,29572.0
2024-11-21 11:30:00,73.75,73.86,73.66,73.7,24890.0,72.679,72.7874,72.5903,72.6298,24890.0
2024-11-21 11:40:00,73.7,73.73,73.43,73.51,23355.0,72.6298,72.6593,72.3637,72.4425,23355.0
2024-11-21 11:50:00,73.51,73.88,73.49,73.8,57483.0,72.4425,72.8071,72.4228,72.7283,57483.0
2024-11-21 12:00:00,73.8,73.85,73.56,73.74,63291.0,72.7283,72.7776,72.4918,72.6692,63291.0
2024-11-21 12:10:00,73.78,73.78,73.65,73.69,43653.0,72.7086,72.7086,72.5805,72.6199,43653.0
2024-11-21 12:20:00,73.68,73.88,73.64,73.82,29086.0,72.61,72.8071,72.5706,72.748,29086.0
2024-11-21 12:30:00,73.81,73.98,73.77,73.93,25781.0,72.7382,72.9057,72.6987,72.8564,25781.0
2024-11-21 12:40:00,73.95,74.07,73.91,74.06,23363.0,72.8761,72.9944,72.8367,72.9845,23363.0
2024-11-21 12:50:00,74.06,74.14,74.01,74.01,28248.0,72.9845,73.0634,72.9352,72.9352,28248.0
2024-11-21 13:00:00,74.02,74.06,73.94,73.99,22345.0,72.9451,72.9845,72.8663,72.9155,22345.0
2024-11-21 13:10:00,73.97,74.08,73.93,74.07,15641.0,72.8958,73.0042,72.8564,72.9944,15641.0
2024-11-21 13:20:00,74.07,74.09,73.91,73.91,18415.0,72.9944,73.0141,72.8367,72.8367,18415.0
2024-11-21 13:30:00,73.96,73.96,73.75,73.8,48475.0,72.886,72.886,72.679,72.7283,48475.0
2024-11-21 13:40:00,73.83,73.83,73.66,73.71,17110.0,72.7579,72.7579,72.5903,72.6396,17110.0
2024-11-21 13:50:00,73.69,73.74,73.62,73.74,41296.0,72.6199,72.6692,72.5509,72.6692,41296.0
2024-11-21 14:00:00,73.74,73.91,73.74,73.81,58408.0,72.6692,72.8367,72.6692,72.7382,58408.0
2024-11-21 14:10:00,73.81,73.88,73.77,73.82,20237.0,72.7382,72.8071,72.6987,72.748,20237.0
2024-11-21 14:20:00,73.8,73.85,73.74,73.75,28119.0,72.7283,72.7776,72.6692,72.679,28119.0
2024-11-21 14:30:00,73.77,73.77,73.67,73.73,27739.0,72.6987,72.6987,72.6002,72.6593,27739.0
2024-11-21 14:40:00,73.72,73.81,73.7,73.75,18573.0,72.6495,72.7382,72.6298,72.679,18573.0
2024-11-21 14:50:00,73.77,73.85,73.75,73.83,24143.0,72.6987,72.7776,72.679,72.7579,24143.0
2024-11-21 15:00:00,73.84,73.84,73.71,73.77,25287.0,72.7677,72.7677,72.6396,72.6987,25287.0
2024-11-21 15:10:00,73.77,73.78,73.63,73.64,30585.0,72.6987,72.7086,72.5608,72.5706,30585.0
2024-11-21 15:20:00,73.65,73.74,73.63,73.72,21982.0,72.5805,72.6692,72.5608,72.6495,21982.0
2024-11-21 15:30:00,73.74,73.8,73.56,73.56,42160.0,72.6692,72.7283,72.4918,72.4918,42160.0
2024-11-21 15:40:00,73.55,73.72,73.55,73.65,56957.0,72.4819,72.6495,72.4819,72.5805,56957.0
2024-11-21 15:50:00,73.65,73.98,73.63,73.9,292149.0,72.5805,72.9057,72.5608,72.8268,292149.0
2024-11-22 09:30:00,74.22,74.84,74.13,74.75,78542.0,73.1422,73.7532,73.0535,73.6645,78542.0
2024-11-22 09:40:00,74.75,75.48,74.67,75.42,96966.0,73.6645,74.3839,73.5857,74.3248,96966.0
2024-11-22 09:50:00,75.43,75.56,75.04,75.26,90198.0,74.3346,74.4627,73.9503,74.1671,90198.0
2024-11-22 10:00:00,75.26,75.32,74.91,75.07,58173.0,74.1671,74.2262,73.8222,73.9799,58173.0
2024-11-22 10:10:00,75.06,75.37,75.01,75.25,25959.0,73.97,74.2755,73.9207,74.1572,25959.0
2024-11-22 10:20:00,75.23,75.33,75.1,75.19,70160.0,74.1375,74.2361,74.0094,74.0981,70160.0
2024-11-22 10:30:00,75.19,75.65,75.19,75.49,78101.0,74.0981,74.5514,74.0981,74.3938,78101.0
2024-11-22 10:40:00,75.54,75.56,75.16,75.2,37837.0,74.443,74.4627,74.0685,74.108,37837.0
2024-11-22 10:50:00,75.2,75.31,75.1,75.1,35434.0,74.108,74.2164,74.0094,74.0094,35434.0
2024-11-22 11:00:00,75.13,75.2,74.77,75.17,168234.0,74.039,74.108,73.6842,74.0784,168234.0
2024-11-22 11:10:00,75.17,75.92,75.06,75.63,220676.0,74.0784,74.8175,73.97,74.5317,220676.0
2024-11-22 11:20:00,75.62,75.9,75.52,75.9,80600.0,74.5219,74.7978,74.4233,74.7978,80600.0
2024-11-22 11:30:00,75.86,75.86,75.52,75.57,59680.0,74.7584,74.7584,74.4233,74.4726,59680.0
2024-11-22 11:40:00,75.57,75.61,75.43,75.57,22086.0,74.4726,74.512,74.3346,74.4726,22086.0
2024-11-22 11:50:00,75.59,75.63,75.37,75.37,33017.0,74.4923,74.5317,74.2755,74.2755,33017.0
2024-11-22 12:00:00,75.42,75.42,75.25,75.3,15959.0,74.3248,74.3248,74.1572,74.2065,15959.0
2024-11-22 12:10:00,75.32,75.38,75.22,75.38,23334.0,74.2262,74.2854,74.1277,74.2854,23334.0
2024-11-22 12:20:00,75.38,75.43,75.09,75.09,31639.0,74.2854,74.3346,73.9996,73.9996,31639.0
2024-11-22 12:30:00,75.1,75.12,74.91,75.03,37877.0,74.0094,74.0291,73.8222,73.9404,37877.0
2024-11-22 12:40:00,75.01,75.17,75.0,75.13,33896.0,73.9207,74.0784,73.9109,74.039,33896.0
2024-11-22 12:50:00,75.14,75.2,74.99,75.09,36515.0,74.0488,74.108,73.901,73.9996,36515.0
2024-11-22 13:00:00,75.09,75.28,75.05,75.15,61032.0,73.9996,74.1868,73.9601,74.0587,61032.0
2024-11-22 13:10:00,75.12,75.16,74.99,75.01,32058.0,74.0291,74.0685,73.901,73.9207,32058.0
2024-11-22 13:20:00,75.04,75.08,74.96,74.99,25834.0,73.9503,73.9897,73.8715,73.901,25834.0
2024-11-22 13:30:00,74.98,75.08,74.85,74.85,26222.0,73.8912,73.9897,73.7631,73.7631,26222.0
2024-11-22 13:40:00,74.88,74.96,74.79,74.85,30970.0,73.7926,73.8715,73.7039,73.7631,30970.0
2024-11-22 13:50:00,74.83,74.83,74.63,74.75,64767.0,73.7433,73.7433,73.5462,73.6645,64767.0
2024-11-22 14:00:00,74.77,74.77,74.47,74.53,66893.0,73.6842,73.6842,73.3886,73.4477,66893.0
2024-11-22 14:10:00,74.57,74.57,74.34,74.37,24967.0,73.4871,73.4871,73.2605,73.29,24967.0
2024-11-22 14:20:00,74.38,74.45,74.35,74.4,46119.0,73.2999,73.3689,73.2703,73.3196,46119.0
2024-11-22 14:30:00,74.42,74.51,74.28,74.36,41491.0,73.3393,73.428,73.2013,73.2802,41491.0
2024-11-22 14:40:00,74.41,74.44,74.25,74.27,37562.0,73.3294,73.359,73.1718,73.1915,37562.0
2024-11-22 14:50:00,74.29,74.37,74.23,74.25,51028.0,73.2112,73.29,73.1521,73.1718,51028.0
2024-11-22 15:00:00,74.25,74.32,74.1,74.16,49185.0,73.1718,73.2407,73.0239,73.0831,49185.0
2024-11-22 15:10:00,74.18,74.33,74.02,74.31,95938.0,73.1028,73.2506,72.9451,73.2309,95938.0
2024-11-22 15:20:00,74.32,74.48,74.31,74.47,37128.0,73.2407,73.3984,73.2309,73.3886,37128.0
2024-11-22 15:30:00,74.48,74.48,74.21,74.29,125610.0,73.3984,73.3984,73.1323,73.2112,125610.0
2024-11-22 15:40:00,74.28,74.62,74.26,74.55,94661.0,73.2013,73.5364,73.1816,73.4674,94661.0
2024-11-22 15:50:00,74.56,74.95,74.49,74.93,309008.0,73.4773,73.8616,73.4083,73.8419,309008.0
2024-11-25 09:30:00,75.92,76.95,75.87,76.88,196709.0,74.8175,75.8326,74.7682,75.7636,196709.0
2024-11-25 09:40:00,76.86,77.49,76.86,77.0,145051.0,75.7439,76.3647,75.7439,75.8818,145051.0
2024-11-25 09:50:00,76.96,77.44,76.91,77.31,92261.0,75.8424,76.3154,75.7931,76.1873,92261.0
2024-11-25 10:00:00,77.31,77.44,77.06,77.38,93007.0,76.1873,76.3154,75.941,76.2563,93007.0
2024-11-25 10:10:00,77.4,77.47,76.98,77.14,121665.0,76.276,76.345,75.8621,76.0198,121665.0
2024-11-25 10:20:00,77.17,77.58,77.14,77.52,147810.0,76.0494,76.4534,76.0198,76.3943,147810.0
2024-11-25 10:30:00,77.54,77.75,77.34,77.57,89005.0,76.414,76.6209,76.2169,76.4436,89005.0
2024-11-25 10:40:00,77.58,77.61,77.17,77.21,66237.0,76.4534,76.483,76.0494,76.0888,66237.0
2024-11-25 10:50:00,77.28,77.47,77.12,77.39,82430.0,76.1578,76.345,76.0001,76.2662,82430.0
2024-11-25 11:00:00,77.38,77.5,77.15,77.24,75438.0,76.2563,76.3746,76.0297,76.1183,75438.0
2024-11-25 11:10:00,77.2,77.46,77.2,77.27,76688.0,76.0789,76.3351,76.0789,76.1479,76688.0
2024-11-25 11:20:00,77.27,77.35,77.06,77.19,89564.0,76.1479,76.2267,75.941,76.0691,89564.0
2024-11-25 11:30:00,77.13,77.2,76.92,77.07,30745.0,76.0099,76.0789,75.803,75.9508,30745.0
2024-11-25 11:40:00,77.09,77.11,76.87,76.91,21246.0,75.9705,75.9902,75.7537,75.7931,21246.0
2024-11-25 11:50:00,76.91,77.24,76.86,77.14,45728.0,75.7931,76.1183,75.7439,76.0198,45728.0
2024-11-25 12:00:00,77.13,77.25,77.1,77.22,52033.0,76.0099,76.1282,75.9804,76.0986,52033.0
2024-11-25 12:10:00,77.24,77.24,76.9,76.98,31193.0,76.1183,76.1183,75.7833,75.8621,31193.0
2024-11-25 12:20:00,76.96,76.96,76.6,76.67,17559.0,75.8424,75.8424,75.4876,75.5566,17559.0
2024-11-25 12:30:00,76.63,76.93,76.54,76.93,61677.0,75.5172,75.8128,75.4285,75.8128,61677.0
2024-11-25 12:40:00,76.93,76.93,76.61,76.64,32537.0,75.8128,75.8128,75.4975,75.5271,32537.0
2024-11-25 12:50:00,76.67,76.93,76.65,76.81,41710.0,75.5566,75.8128,75.5369,75.6946,41710.0
2024-11-25 13:00:00,76.82,76.93,76.69,76.69,18010.0,75.7044,75.8128,75.5763,75.5763,18010.0
2024-11-25 13:10:00,76.72,76.77,76.5,76.54,24323.0,75.6059,75.6552,75.3891,75.4285,24323.0
2024-11-25 13:20:00,76.54,76.74,76.46,76.73,66328.0,75.4285,75.6256,75.3497,75.6157,66328.0
2024-11-25 13:30:00,76.75,76.82,76.56,76.57,45959.0,75.6355,75.7044,75.4482,75.4581,45959.0
2024-11-25 13:40:00,76.57,76.89,76.53,76.6,69057.0,75.4581,75.7734,75.4187,75.4876,69057.0
2024-11-25 13:50:00,76.59,76.6,76.41,76.46,30589.0,75.4778,75.4876,75.3004,75.3497,30589.0
2024-11-25 14:00:00,76.45,76.66,76.41,76.62,35984.0,75.3398,75.5468,75.3004,75.5073,35984.0
2024-11-25 14:10:00,76.59,76.64,76.47,76.49,19526.0,75.4778,75.5271,75.3595,75.3792,19526.0
2024-11-25 14:20:00,76.51,76.56,76.42,76.52,34470.0,75.3989,75.4482,75.3103,75.4088,34470.0
2024-11-25 14:30:00,76.52,76.57,76.44,76.57,29686.0,75.4088,75.4581,75.33,75.4581,29686.0
2024-11-25 14:40:00,76.56,76.73,76.53,76.7,41937.0,75.4482,75.6157,75.4187,75.5862,41937.0
2024-11-25 14:50:00,76.69,76.78,76.62,76.78,46796.0,75.5763,75.665,75.5073,75.665,46796.0
2024-11-25 15:00:00,76.77,76.85,76.58,76.83,43821.0,75.6552,75.734,75.4679,75.7143,43821.0
2024-11-25 15:10:00,76.85,76.85,76.58,76.6,39158.0,75.734,75.734,75.4679,75.4876,39158.0
2024-11-25 15:20:00,76.61,76.65,76.56,76.61,50442.0,75.4975,75.5369,75.4482,75.4975,50442.0
2024-11-25 15:30:00,76.6,76.63,76.5,76.54,55050.0,75.4876,75.5172,75.3891,75.4285,55050.0
2024-11-25 15:40:00,76.53,76.68,76.51,76.51,101992.0,75.4187,75.5665,75.3989,75.3989,101992.0
2024-11-25 15:50:00,76.49,76.64,76.2,76.58,409916.0,75.3792,75.5271,75.0934,75.4679,409916.0
2024-11-26 09:30:00,75.83,76.24,75.17,75.58,125599.0,74.7288,75.1329,74.0784,74.4824,125599.0
2024-11-26 09:40:00,75.65,75.73,74.83,74.92,83123.0,74.5514,74.6303,73.7433,73.832,83123.0
2024-11-26 09:50:00,74.94,75.27,74.91,75.17,53286.0,73.8517,74.177,73.8222,74.0784,53286.0
2024-11-26 10:00:00,75.09,75.2,74.79,74.94,52876.0,73.9996,74.108,73.7039,73.8517,52876.0
2024-11-26 10:10:00,75.01,75.2,74.91,75.08,24140.0,73.9207,74.108,73.8222,73.9897,24140.0
2024-11-26 10:20:00,75.1,75.14,74.66,74.78,50128.0,74.0094,74.0488,73.5758,73.6941,50128.0
2024-11-26 10:30:00,74.77,74.87,74.61,74.67,36370.0,73.6842,73.7828,73.5265,73.5857,36370.0
2024-11-26 10:40:00,74.67,74.78,74.62,74.65,19801.0,73.5857,73.6941,73.5364,73.566,19801.0
2024-11-26 10:50:00,74.65,74.7,74.53,74.56,38559.0,73.566,73.6152,73.4477,73.4773,38559.0
2024-11-26 11:00:00,74.57,74.66,74.47,74.54,33307.0,73.4871,73.5758,73.3886,73.4576,33307.0
2024-11-26 11:10:00,74.56,74.69,74.4,74.67,58255.0,73.4773,73.6054,73.3196,73.5857,58255.0
2024-11-26 11:20:00,74.66,74.81,74.57,74.6,51387.0,73.5758,73.7236,73.4871,73.5167,51387.0
2024-11-26 11:30:00,74.63,74.67,74.52,74.65,28551.0,73.5462,73.5857,73.4378,73.566,28551.0
2024-11-26 11:40:00,74.65,74.74,74.56,74.62,34465.0,73.566,73.6546,73.4773,73.5364,34465.0
2024-11-26 11:50:00,74.61,74.91,74.61,74.88,36504.0,73.5265,73.8222,73.5265,73.7926,36504.0
2024-11-26 12:00:00,74.88,74.92,74.81,74.88,12619.0,73.7926,73.832,73.7236,73.7926,12619.0
2024-11-26 12:10:00,74.85,74.87,74.69,74.84,35449.0,73.7631,73.7828,73.6054,73.7532,35449.0
2024-11-26 12:20:00,74.85,74.89,74.72,74.89,13291.0,73.7631,73.8025,73.6349,73.8025,13291.0
2024-11-26 12:30:00,74.87,74.88,74.72,74.74,18299.0,73.7828,73.7926,73.6349,73.6546,18299.0
2024-11-26 12:40:00,74.75,74.77,74.68,74.77,24210.0,73.6645,73.6842,73.5955,73.6842,24210.0
2024-11-26 12:50:00,74.77,74.9,74.75,74.84,22389.0,73.6842,73.8123,73.6645,73.7532,22389.0
2024-11-26 13:00:00,74.82,75.01,74.78,74.99,17809.0,73.7335,73.9207,73.6941,73.901,17809.0
2024-11-26 13:10:00,75.01,75.16,74.99,74.99,35447.0,73.9207,74.0685,73.901,73.901,35447.0
2024-11-26 13:20:00,74.98,74.99,74.75,74.79,18593.0,73.8912,73.901,73.6645,73.7039,18593.0
2024-11-26 13:30:00,74.78,74.88,74.73,74.84,20807.0,73.6941,73.7926,73.6448,73.7532,20807.0
2024-11-26 13:40:00,74.81,74.96,74.77,74.96,28944.0,73.7236,73.8715,73.6842,73.8715,28944.0
2024-11-26 13:50:00,74.98,75.16,74.97,75.06,23399.0,73.8912,74.0685,73.8813,73.97,23399.0
2024-11-26 14:00:00,75.03,75.03,74.68,74.71,35203.0,73.9404,73.9404,73.5955,73.6251,35203.0
2024-11-26 14:10:00,74.75,74.85,74.68,74.82,71655.0,73.6645,73.7631,73.5955,73.7335,71655.0
2024-11-26 14:20:00,74.84,74.88,74.74,74.8,56542.0,73.7532,73.7926,73.6546,73.7138,56542.0
2024-11-26 14:30:00,74.79,74.8,74.64,74.64,41419.0,73.7039,73.7138,73.5561,73.5561,41419.0
2024-11-26 14:40:00,74.66,74.68,74.55,74.57,23796.0,73.5758,73.5955,73.4674,73.4871,23796.0
2024-11-26 14:50:00,74.57,74.64,74.57,74.6,16071.0,73.4871,73.5561,73.4871,73.5167,16071.0
2024-11-26 15:00:00,74.6,74.62,74.46,74.48,52629.0,73.5167,73.5364,73.3787,73.3984,52629.0
2024-11-26 15:10:00,74.5,74.57,74.45,74.51,40975.0,73.4181,73.4871,73.3689,73.428,40975.0
2024-11-26 15:20:00,74.5,74.51,74.23,74.23,64322.0,73.4181,73.428,73.1521,73.1521,64322.0
2024-11-26 15:30:00,74.23,74.49,74.2,74.42,66882.0,73.1521,73.4083,73.1225,73.3393,66882.0
2024-11-26 15:40:00,74.44,74.88,74.43,74.86,130197.0,73.359,73.7926,73.3491,73.7729,130197.0
2024-11-26 15:50:00,74.86,74.89,74.54,74.67,305920.0,73.7729,73.8025,73.4576,73.5857,305920.0
2024-11-27 09:30:00,75.5,75.74,74.71,75.2,120633.0,74.4036,74.6401,73.6251,74.108,120633.0
2024-11-27 09:40:00,75.22,75.79,74.98,75.51,100696.0,74.1277,74.6894,73.8912,74.4135,100696.0
2024-11-27 09:50:00,75.51,75.53,75.1,75.41,26073.0,74.4135,74.4332,74.0094,74.3149,26073.0
2024-11-27 10:00:00,75.24,75.49,74.92,74.99,73878.0,74.1474,74.3938,73.832,73.901,73878.0
2024-11-27 10:10:00,75.02,75.45,75.02,75.38,46625.0,73.9306,74.3543,73.9306,74.2854,46625.0
2024-11-27 10:20:00,75.36,75.48,75.28,75.34,49711.0,74.2656,74.3839,74.1868,74.2459,49711.0
2024-11-27 10:30:00,75.32,75.37,75.15,75.19,33213.0,74.2262,74.2755,74.0587,74.0981,33213.0
2024-11-27 10:40:00,75.19,75.22,74.96,75.03,30081.0,74.0981,74.1277,73.8715,73.9404,30081.0
2024-11-27 10:50:00,75.03,75.3,74.92,75.22,60303.0,73.9404,74.2065,73.832,74.1277,60303.0
2024-11-27 11:00:00,75.22,75.58,75.18,75.57,51394.0,74.1277,74.4824,74.0883,74.4726,51394.0
2024-11-27 11:10:00,75.57,76.07,75.56,75.86,86808.0,74.4726,74.9653,74.4627,74.7584,86808.0
2024-11-27 11:20:00,75.9,75.93,75.65,75.65,48494.0,74.7978,74.8274,74.5514,74.5514,48494.0
2024-11-27 11:30:00,75.64,75.73,75.5,75.55,39127.0,74.5416,74.6303,74.4036,74.4529,39127.0
2024-11-27 11:40:00,75.55,75.69,75.54,75.62,20284.0,74.4529,74.5909,74.443,74.5219,20284.0
2024-11-27 11:50:00,75.62,75.76,75.61,75.65,35614.0,74.5219,74.6598,74.512,74.5514,35614.0
2024-11-27 12:00:00,75.67,75.76,75.56,75.65,27458.0,74.5711,74.6598,74.4627,74.5514,27458.0
2024-11-27 12:10:00,75.64,75.71,75.61,75.68,19764.0,74.5416,74.6106,74.512,74.581,19764.0
2024-11-27 12:20:00,75.68,75.69,75.5,75.6,18670.0,74.581,74.5909,74.4036,74.5022,18670.0
2024-11-27 12:30:00,75.58,75.69,75.54,75.61,40037.0,74.4824,74.5909,74.443,74.512,40037.0
2024-11-27 12:40:00,75.64,75.68,75.52,75.61,45423.0,74.5416,74.581,74.4233,74.512,45423.0
2024-11-27 12:50:00,75.59,75.8,75.54,75.8,28680.0,74.4923,74.6993,74.443,74.6993,28680.0
2024-11-27 13:00:00,75.81,75.9,75.77,75.81,41240.0,74.7091,74.7978,74.6697,74.7091,41240.0
2024-11-27 13:10:00,75.81,75.84,75.72,75.82,66993.0,74.7091,74.7387,74.6204,74.719,66993.0
2024-11-27 13:20:00,75.77,75.84,75.62,75.77,42412.0,74.6697,74.7387,74.5219,74.6697,42412.0
2024-11-27 13:30:00,75.74,75.8,75.73,75.74,22010.0,74.6401,74.6993,74.6303,74.6401,22010.0
2024-11-27 13:40:00,75.75,75.92,75.74,75.9,32165.0,74.65,74.8175,74.6401,74.7978,32165.0
2024-11-27 13:50:00,75.92,76.12,75.9,76.11,29208.0,74.8175,75.0146,74.7978,75.0048,29208.0
2024-11-27 14:00:00,76.1,76.1,75.8,75.83,34571.0,74.9949,74.9949,74.6993,74.7288,34571.0
2024-11-27 14:10:00,75.81,76.14,75.8,76.12,25404.0,74.7091,75.0343,74.6993,75.0146,25404.0
2024-11-27 14:20:00,76.12,76.13,75.94,75.94,34726.0,75.0146,75.0245,74.8372,74.8372,34726.0
2024-11-27 14:30:00,75.97,76.3,75.92,76.28,38098.0,74.8668,75.192,74.8175,75.1723,38098.0
2024-11-27 14:40:00,76.28,76.34,76.27,76.32,18057.0,75.1723,75.2314,75.1624,75.2117,18057.0
2024-11-27 14:50:00,76.32,76.37,76.11,76.12,53246.0,75.2117,75.261,75.0048,75.0146,53246.0
2024-11-27 15:00:00,76.12,76.23,76.04,76.22,16870.0,75.0146,75.123,74.9358,75.1132,16870.0
2024-11-27 15:10:00,76.19,76.21,76.14,76.2,38791.0,75.0836,75.1033,75.0343,75.0934,38791.0
2024-11-27 15:20:00,76.19,76.3,76.11,76.12,45373.0,75.0836,75.192,75.0048,75.0146,45373.0
2024-11-27 15:30:00,76.15,76.19,76.04,76.05,47252.0,75.0442,75.0836,74.9358,74.9456,47252.0
2024-11-27 15:40:00,76.05,76.15,76.01,76.14,55694.0,74.9456,75.0442,74.9062,75.0343,55694.0
2024-11-27 15:50:00,76.14,76.33,76.1,76.24,275317.0,75.0343,75.2216,74.9949,75.1329,275317.0
2024-11-29 09:30:00,77.97,77.99,76.62,76.65,154286.0,76.8377,76.8575,75.5073,75.5369,154286.0
2024-11-29 09:40:00,76.63,77.14,76.56,77.14,73476.0,75.5172,76.0198,75.4482,76.0198,73476.0
2024-11-29 09:50:00,77.07,77.14,76.54,76.69,92707.0,75.9508,76.0198,75.4285,75.5763,92707.0
2024-11-29 10:00:00,76.69,76.84,76.3,76.71,65695.0,75.5763,75.7242,75.192,75.596,65695.0
2024-11-29 10:10:00,76.7,77.51,76.64,77.31,128216.0,75.5862,76.3844,75.5271,76.1873,128216.0
2024-11-29 10:20:00,77.31,77.6,77.26,77.49,64045.0,76.1873,76.4731,76.1381,76.3647,64045.0
2024-11-29 10:30:00,77.45,77.53,77.16,77.25,40306.0,76.3253,76.4041,76.0395,76.1282,40306.0
2024-11-29 10:40:00,77.27,77.49,77.22,77.27,45522.0,76.1479,76.3647,76.0986,76.1479,45522.0
2024-11-29 10:50:00,77.27,77.46,77.13,77.45,37198.0,76.1479,76.3351,76.0099,76.3253,37198.0
2024-11-29 11:00:00,77.45,77.7,77.42,77.68,38309.0,76.3253,76.5717,76.2957,76.552,38309.0
2024-11-29 11:10:00,77.69,77.7,77.45,77.5,40767.0,76.5618,76.5717,76.3253,76.3746,40767.0
2024-11-29 11:20:00,77.49,77.7,77.46,77.63,41364.0,76.3647,76.5717,76.3351,76.5027,41364.0
2024-11-29 11:30:00,77.63,77.65,77.54,77.61,39874.0,76.5027,76.5224,76.414,76.483,39874.0
2024-11-29 11:40:00,77.66,77.77,77.57,77.7,47138.0,76.5322,76.6406,76.4436,76.5717,47138.0
2024-11-29 11:50:00,77.7,77.75,77.55,77.65,32795.0,76.5717,76.6209,76.4238,76.5224,32795.0
2024-11-29 12:00:00,77.65,77.75,77.58,77.61,36172.0,76.5224,76.6209,76.4534,76.483,36172.0
2024-11-29 12:10:00,77.65,77.65,77.47,77.54,51419.0,76.5224,76.5224,76.345,76.414,51419.0
2024-11-29 12:20:00,77.55,77.69,77.33,77.45,91472.0,76.4238,76.5618,76.207,76.3253,91472.0
2024-11-29 12:30:00,77.45,77.65,77.38,77.65,71176.0,76.3253,76.5224,76.2563,76.5224,71176.0
2024-11-29 12:40:00,77.65,77.67,77.58,77.59,105290.0,76.5224,76.5421,76.4534,76.4633,105290.0
2024-11-29 12:50:00,77.58,77.6,77.32,77.33,199999.0,76.4534,76.4731,76.1972,76.207,199999.0
2024-12-02 09:30:00,77.0,77.05,76.04,76.45,176574.0,75.8818,75.9311,74.9358,75.3398,176574.0
2024-12-02 09:40:00,76.44,76.88,76.32,76.32,64592.0,75.33,75.7636,75.2117,75.2117,64592.0
2024-12-02 09:50:00,76.35,76.77,76.27,76.7,40860.0,75.2413,75.6552,75.1624,75.5862,40860.0
2024-12-02 10:00:00,76.66,76.8,76.35,76.44,52044.0,75.5468,75.6847,75.2413,75.33,52044.0
2024-12-02 10:10:00,76.44,76.58,76.12,76.51,88320.0,75.33,75.4679,75.0146,75.3989,88320.0
2024-12-02 10:20:00,76.54,76.68,76.44,76.68,37624.0,75.4285,75.5665,75.33,75.5665,37624.0
2024-12-02 10:30:00,76.6,76.92,76.56,76.9,54360.0,75.4876,75.803,75.4482,75.7833,54360.0
2024-12-02 10:40:00,76.98,77.18,76.77,77.16,32438.0,75.8621,76.0592,75.6552,76.0395,32438.0
2024-12-02 10:50:00,77.08,77.39,77.08,77.27,29178.0,75.9607,76.2662,75.9607,76.1479,29178.0
2024-12-02 11:00:00,77.27,77.27,76.88,76.97,32057.0,76.1479,76.1479,75.7636,75.8523,32057.0
2024-12-02 11:10:00,76.99,77.27,76.94,77.25,44918.0,75.872,76.1479,75.8227,76.1282,44918.0
2024-12-02 11:20:00,77.26,77.26,77.04,77.05,30400.0,76.1381,76.1381,75.9212,75.9311,30400.0
2024-12-02 11:30:00,77.04,77.2,76.99,77.17,60528.0,75.9212,76.0789,75.872,76.0494,60528.0
2024-12-02 11:40:00,77.21,77.28,77.08,77.24,22932.0,76.0888,76.1578,75.9607,76.1183,22932.0
2024-12-02 11:50:00,77.28,77.28,77.07,77.08,29471.0,76.1578,76.1578,75.9508,75.9607,29471.0
2024-12-02 12:00:00,77.06,77.12,76.99,77.1,38645.0,75.941,76.0001,75.872,75.9804,38645.0
2024-12-02 12:10:00,77.11,77.11,76.97,77.04,45187.0,75.9902,75.9902,75.8523,75.9212,45187.0
2024-12-02 12:20:00,77.05,77.07,76.83,76.93,26649.0,75.9311,75.9508,75.7143,75.8128,26649.0
2024-12-02 12:30:00,76.93,77.4,76.9,77.26,49929.0,75.8128,76.276,75.7833,76.1381,49929.0
2024-12-02 12:40:00,77.26,77.51,77.25,77.49,28596.0,76.1381,76.3844,76.1282,76.3647,28596.0
2024-12-02 12:50:00,77.49,77.52,77.4,77.4,23225.0,76.3647,76.3943,76.276,76.276,23225.0
2024-12-02 13:00:00,77.42,77.64,77.35,77.56,38366.0,76.2957,76.5125,76.2267,76.4337,38366.0
2024-12-02 13:10:00,77.52,77.55,77.17,77.39,60753.0,76.3943,76.4238,76.0494,76.2662,60753.0
2024-12-02 13:20:00,77.4,77.45,77.29,77.39,18299.0,76.276,76.3253,76.1676,76.2662,18299.0
2024-12-02 13:30:00,77.38,77.39,77.24,77.26,22692.0,76.2563,76.2662,76.1183,76.1381,22692.0
2024-12-02 13:40:00,77.25,77.29,77.12,77.14,32883.0,76.1282,76.1676,76.0001,76.0198,32883.0
2024-12-02 13:50:00,77.14,77.27,77.08,77.15,31245.0,76.0198,76.1479,75.9607,76.0297,31245.0
2024-12-02 14:00:00,77.13,77.39,77.11,77.31,31677.0,76.0099,76.2662,75.9902,76.1873,31677.0
2024-12-02 14:10:00,77.31,77.31,77.15,77.26,49995.0,76.1873,76.1873,76.0297,76.1381,49995.0
2024-12-02 14:20:00,77.26,77.35,77.19,77.29,41504.0,76.1381,76.2267,76.0691,76.1676,41504.0
2024-12-02 14:30:00,77.31,77.4,77.24,77.38,32207.0,76.1873,76.276,76.1183,76.2563,32207.0
2024-12-02 14:40:00,77.39,77.46,77.37,77.46,33178.0,76.2662,76.3351,76.2465,76.3351,33178.0
2024-12-02 14:50:00,77.44,77.52,77.38,77.4,16830.0,76.3154,76.3943,76.2563,76.276,16830.0
2024-12-02 15:00:00,77.4,77.4,77.21,77.28,20416.0,76.276,76.276,76.0888,76.1578,20416.0
2024-12-02 15:10:00,77.28,77.36,77.15,77.33,64052.0,76.1578,76.2366,76.0297,76.207,64052.0
2024-12-02 15:20:00,77.3,77.58,77.3,77.56,35372.0,76.1775,76.4534,76.1775,76.4337,35372.0
2024-12-02 15:30:00,77.56,77.68,77.52,77.54,69994.0,76.4337,76.552,76.3943,76.414,69994.0
2024-12-02 15:40:00,77.54,77.85,77.53,77.71,100510.0,76.414,76.7195,76.4041,76.5815,100510.0
2024-12-02 15:50:00,77.73,77.93,77.63,77.77,336111.0,76.6012,76.7983,76.5027,76.6406,336111.0
2024-12-03 09:30:00,77.77,78.68,77.48,78.53,128623.0,76.6406,77.5374,76.3549,77.3896,128623.0
2024-12-03 09:40:00,78.59,78.93,78.23,78.31,65206.0,77.4487,77.7838,77.094,77.1728,65206.0
2024-12-03 09:50:00,78.34,78.51,78.21,78.5,71214.0,77.2024,77.3699,77.0743,77.36,71214.0
2024-12-03 10:00:00,78.55,78.88,78.36,78.88,44778.0,77.4093,77.7345,77.2221,77.7345,44778.0
2024-12-03 10:10:00,78.8,78.84,78.48,78.54,31554.0,77.6557,77.6951,77.3403,77.3995,31554.0
2024-12-03 10:20:00,78.55,78.72,78.3,78.67,38187.0,77.4093,77.5769,77.163,77.5276,38187.0
2024-12-03 10:30:00,78.69,78.78,78.48,78.6,33508.0,77.5473,77.636,77.3403,77.4586,33508.0
2024-12-03 10:40:00,78.6,78.79,78.44,78.69,23602.0,77.4586,77.6458,77.3009,77.5473,23602.0
2024-12-03 10:50:00,78.71,78.97,78.69,78.89,50877.0,77.567,77.8232,77.5473,77.7444,50877.0
2024-12-03 11:00:00,78.88,79.19,78.88,78.92,64396.0,77.7345,78.04,77.7345,77.7739,64396.0
2024-12-03 11:10:00,78.91,78.96,78.77,78.95,33945.0,77.7641,77.8134,77.6261,77.8035,33945.0
2024-12-03 11:20:00,78.94,79.08,78.87,78.98,19499.0,77.7937,77.9316,77.7247,77.8331,19499.0
2024-12-03 11:30:00,78.97,79.14,78.94,79.12,22780.0,77.8232,77.9908,77.7937,77.971,22780.0
2024-12-03 11:40:00,79.12,79.31,79.11,79.31,21307.0,77.971,78.1583,77.9612,78.1583,21307.0
2024-12-03 11:50:00,79.31,79.36,78.99,79.15,32583.0,78.1583,78.2076,77.8429,78.0006,32583.0
2024-12-03 12:00:00,79.18,79.23,78.97,79.23,50845.0,78.0302,78.0794,77.8232,78.0794,50845.0
2024-12-03 12:10:00,79.23,79.23,79.07,79.1,36808.0,78.0794,78.0794,77.9218,77.9513,36808.0
2024-12-03 12:20:00,79.08,79.17,79.08,79.13,23143.0,77.9316,78.0203,77.9316,77.9809,23143.0
2024-12-03 12:30:00,79.13,79.28,79.1,79.2,33519.0,77.9809,78.1287,77.9513,78.0499,33519.0
2024-12-03 12:40:00,79.18,79.3,79.16,79.2,23776.0,78.0302,78.1484,78.0105,78.0499,23776.0
2024-12-03 12:50:00,79.2,79.28,79.11,79.18,29682.0,78.0499,78.1287,77.9612,78.0302,29682.0
2024-12-03 13:00:00,79.22,79.22,79.02,79.15,47702.0,78.0696,78.0696,77.8725,78.0006,47702.0
2024-12-03 13:10:00,79.17,79.38,79.16,79.32,29027.0,78.0203,78.2273,78.0105,78.1681,29027.0
2024-12-03 13:20:00,79.38,79.43,79.31,79.32,45461.0,78.2273,78.2765,78.1583,78.1681,45461.0
2024-12-03 13:30:00,79.31,79.6,79.31,79.5,63771.0,78.1583,78.4441,78.1583,78.3455,63771.0
2024-12-03 13:40:00,79.51,79.56,79.46,79.55,27965.0,78.3554,78.4047,78.3061,78.3948,27965.0
2024-12-03 13:50:00,79.52,79.8,79.52,79.8,40029.0,78.3652,78.6412,78.3652,78.6412,40029.0
2024-12-03 14:00:00,79.8,79.86,79.68,79.72,29053.0,78.6412,78.7003,78.5229,78.5623,29053.0
2024-12-03 14:10:00,79.7,79.85,79.68,79.77,41255.0,78.5426,78.6904,78.5229,78.6116,41255.0
2024-12-03 14:20:00,79.76,79.79,79.67,79.7,57721.0,78.6017,78.6313,78.5131,78.5426,57721.0
2024-12-03 14:30:00,79.67,79.84,79.63,79.63,51090.0,78.5131,78.6806,78.4736,78.4736,51090.0
2024-12-03 14:40:00,79.64,79.84,79.56,79.78,88187.0,78.4835,78.6806,78.4047,78.6215,88187.0
2024-12-03 14:50:00,79.78,79.83,79.69,79.7,37802.0,78.6215,78.6707,78.5328,78.5426,37802.0
2024-12-03 15:00:00,79.7,79.84,79.69,79.83,34775.0,78.5426,78.6806,78.5328,78.6707,34775.0
2024-12-03 15:10:00,79.83,79.93,79.75,79.8,44078.0,78.6707,78.7693,78.5919,78.6412,44078.0
2024-12-03 15:20:00,79.83,79.88,79.61,79.63,53920.0,78.6707,78.72,78.4539,78.4736,53920.0
2024-12-03 15:30:00,79.63,79.72,79.49,79.49,109086.0,78.4736,78.5623,78.3357,78.3357,109086.0
2024-12-03 15:40:00,79.5,79.51,79.34,79.39,186588.0,78.3455,78.3554,78.1878,78.2371,186588.0
2024-12-03 15:50:00,79.39,79.41,79.0,79.04,316254.0,78.2371,78.2568,77.8528,77.8922,316254.0
2024-12-04 09:30:00,79.74,80.17,79.25,80.05,163740.0,78.582,79.0058,78.0992,78.8875,163740.0
2024-12-04 09:40:00,79.87,80.0,79.13,79.31,108282.0,78.7102,78.8383,77.9809,78.1583,108282.0
2024-12-04 09:50:00,79.31,79.84,78.96,79.73,98672.0,78.1583,78.6806,77.8134,78.5722,98672.0
2024-12-04 10:00:00,79.77,79.77,78.89,79.12,145690.0,78.6116,78.6116,77.7444,77.971,145690.0
2024-12-04 10:10:00,79.09,79.41,79.02,79.31,151444.0,77.9415,78.2568,77.8725,78.1583,151444.0
2024-12-04 10:20:00,79.34,79.51,79.28,79.28,103354.0,78.1878,78.3554,78.1287,78.1287,103354.0
2024-12-04 10:30:00,79.28,79.28,78.96,79.06,87590.0,78.1287,78.1287,77.8134,77.9119,87590.0
2024-12-04 10:40:00,79.05,79.09,78.37,78.71,92522.0,77.9021,77.9415,77.2319,77.567,92522.0
2024-12-04 10:50:00,78.72,79.07,78.61,78.96,221661.0,77.5769,77.9218,77.4684,77.8134,221661.0
2024-12-04 11:00:00,78.85,79.0,78.7,78.83,69962.0,77.705,77.8528,77.5571,77.6853,69962.0
2024-12-04 11:10:00,78.81,79.11,78.63,79.03,153426.0,77.6655,77.9612,77.4882,77.8823,153426.0
2024-12-04 11:20:00,79.05,79.57,79.03,79.53,79536.0,77.9021,78.4145,77.8823,78.3751,79536.0
2024-12-04 11:30:00,79.53,79.8,79.5,79.61,56452.0,78.3751,78.6412,78.3455,78.4539,56452.0
2024-12-04 11:40:00,79.58,79.84,79.51,79.54,74355.0,78.4244,78.6806,78.3554,78.3849,74355.0
2024-12-04 11:50:00,79.57,80.07,79.54,79.95,125341.0,78.4145,78.9072,78.3849,78.789,125341.0
2024-12-04 12:00:00,79.98,80.01,79.93,79.96,165289.0,78.8186,78.8481,78.7693,78.7988,165289.0
2024-12-04 12:10:00,79.98,80.02,79.91,79.94,46198.0,78.8186,78.858,78.7496,78.7791,46198.0
2024-12-04 12:20:00,79.96,80.02,79.91,79.94,82928.0,78.7988,78.858,78.7496,78.7791,82928.0
2024-12-04 12:30:00,79.94,79.97,79.58,79.81,67097.0,78.7791,78.8087,78.4244,78.651,67097.0
2024-12-04 12:40:00,79.85,79.95,79.77,79.89,40922.0,78.6904,78.789,78.6116,78.7299,40922.0
2024-12-04 12:50:00,79.89,79.98,79.77,79.84,66769.0,78.7299,78.8186,78.6116,78.6806,66769.0
2024-12-04 13:00:00,79.87,80.02,79.8,79.81,62198.0,78.7102,78.858,78.6412,78.651,62198.0
2024-12-04 13:10:00,79.84,80.04,79.82,80.0,49651.0,78.6806,78.8777,78.6609,78.8383,49651.0
2024-12-04 13:20:00,80.0,80.05,79.54,79.64,47504.0,78.8383,78.8875,78.3849,78.4835,47504.0
2024-12-04 13:30:00,79.6,79.6,79.06,79.1,36666.0,78.4441,78.4441,77.9119,77.9513,36666.0
2024-12-04 13:40:00,79.1,79.16,78.97,78.98,76280.0,77.9513,78.0105,77.8232,77.8331,76280.0
2024-12-04 13:50:00,78.98,79.49,78.86,79.2,87795.0,77.8331,78.3357,77.7148,78.0499,87795.0
2024-12-04 14:00:00,79.16,79.3,79.14,79.2,58972.0,78.0105,78.1484,77.9908,78.0499,58972.0
2024-12-04 14:10:00,79.18,79.43,79.15,79.36,48095.0,78.0302,78.2765,78.0006,78.2076,48095.0
2024-12-04 14:20:00,79.4,79.44,79.25,79.37,74011.0,78.247,78.2864,78.0992,78.2174,74011.0
2024-12-04 14:30:00,79.37,79.4,79.22,79.35,88670.0,78.2174,78.247,78.0696,78.1977,88670.0
2024-12-04 14:40:00,79.36,79.49,79.26,79.4,87445.0,78.2076,78.3357,78.109,78.247,87445.0
2024-12-04 14:50:00,79.41,79.45,79.3,79.4,66472.0,78.2568,78.2963,78.1484,78.247,66472.0
2024-12-04 15:00:00,79.39,79.67,79.39,79.53,52614.0,78.2371,78.5131,78.2371,78.3751,52614.0
2024-12-04 15:10:00,79.54,79.55,79.36,79.41,52349.0,78.3849,78.3948,78.2076,78.2568,52349.0
2024-12-04 15:20:00,79.41,79.44,79.31,79.39,63803.0,78.2568,78.2864,78.1583,78.2371,63803.0
2024-12-04 15:30:00,79.39,79.6,79.37,79.54,118862.0,78.2371,78.4441,78.2174,78.3849,118862.0
2024-12-04 15:40:00,79.53,79.6,79.32,79.59,149441.0,78.3751,78.4441,78.1681,78.4342,149441.0
2024-12-04 15:50:00,79.58,79.63,79.47,79.57,435545.0,78.4244,78.4736,78.316,78.4145,435545.0
2024-12-05 09:30:00,80.17,80.8,77.88,79.47,939690.0,79.0058,79.6266,76.749,78.316,939690.0
2024-12-05 09:40:00,79.47,79.87,77.29,77.44,483347.0,78.316,78.7102,76.1676,76.3154,483347.0
2024-12-05 09:50:00,77.42,78.11,76.17,77.32,810652.0,76.2957,76.9757,75.0639,76.1972,810652.0
2024-12-05 10:00:00,77.32,77.32,76.51,76.88,309507.0,76.1972,76.1972,75.3989,75.7636,309507.0
2024-12-05 10:10:00,76.82,76.87,75.52,75.56,379013.0,75.7044,75.7537,74.4233,74.4627,379013.0
2024-12-05 10:20:00,75.6,76.19,75.35,75.9,304043.0,74.5022,75.0836,74.2558,74.7978,304043.0
2024-12-05 10:30:00,75.77,76.5,75.63,76.44,196132.0,74.6697,75.3891,74.5317,75.33,196132.0
2024-12-05 10:40:00,76.44,77.03,76.38,76.63,260146.0,75.33,75.9114,75.2708,75.5172,260146.0
2024-12-05 10:50:00,76.64,77.03,76.41,77.01,129255.0,75.5271,75.9114,75.3004,75.8917,129255.0
2024-12-05 11:00:00,77.0,77.21,76.87,77.14,102818.0,75.8818,76.0888,75.7537,76.0198,102818.0
2024-12-05 11:10:00,77.06,77.65,76.89,77.63,127418.0,75.941,76.5224,75.7734,76.5027,127418.0
2024-12-05 11:20:00,77.63,77.77,77.29,77.58,175769.0,76.5027,76.6406,76.1676,76.4534,175769.0
2024-12-05 11:30:00,77.59,77.82,77.3,77.51,168414.0,76.4633,76.6899,76.1775,76.3844,168414.0
2024-12-05 11:40:00,77.51,77.58,76.94,77.05,122981.0,76.3844,76.4534,75.8227,75.9311,122981.0
2024-12-05 11:50:00,77.08,77.11,76.65,76.96,105969.0,75.9607,75.9902,75.5369,75.8424,105969.0
2024-12-05 12:00:00,76.96,77.01,76.7,76.77,53915.0,75.8424,75.8917,75.5862,75.6552,53915.0
2024-12-05 12:10:00,76.79,77.07,76.54,76.59,73906.0,75.6749,75.9508,75.4285,75.4778,73906.0
2024-12-05 12:20:00,76.64,77.31,76.57,77.28,99316.0,75.5271,76.1873,75.4581,76.1578,99316.0
2024-12-05 12:30:00,77.28,77.39,77.0,77.01,72360.0,76.1578,76.2662,75.8818,75.8917,72360.0
2024-12-05 12:40:00,77.01,77.34,76.93,77.23,57379.0,75.8917,76.2169,75.8128,76.1085,57379.0
2024-12-05 12:50:00,77.26,77.47,77.19,77.46,49561.0,76.1381,76.345,76.0691,76.3351,49561.0
2024-12-05 13:00:00,77.46,77.84,77.32,77.66,92062.0,76.3351,76.7096,76.1972,76.5322,92062.0
2024-12-05 13:10:00,77.68,77.94,77.6,77.82,83549.0,76.552,76.8082,76.4731,76.6899,83549.0
2024-12-05 13:20:00,77.84,78.5,77.71,78.46,156018.0,76.7096,77.36,76.5815,77.3206,156018.0
2024-12-05 13:30:00,78.46,78.63,78.31,78.49,94283.0,77.3206,77.4882,77.1728,77.3502,94283.0
2024-12-05 13:40:00,78.48,79.4,78.45,79.4,262643.0,77.3403,78.247,77.3108,78.247,262643.0
2024-12-05 13:50:00,79.34,79.58,79.2,79.42,216973.0,78.1878,78.4244,78.0499,78.2667,216973.0
2024-12-05 14:00:00,79.42,79.51,79.04,79.29,149184.0,78.2667,78.3554,77.8922,78.1386,149184.0
2024-12-05 14:10:00,79.27,79.44,79.05,79.19,110919.0,78.1189,78.2864,77.9021,78.04,110919.0
2024-12-05 14:20:00,79.22,79.76,79.19,79.72,155724.0,78.0696,78.6017,78.04,78.5623,155724.0
2024-12-05 14:30:00,79.71,79.8,79.57,79.73,127488.0,78.5525,78.6412,78.4145,78.5722,127488.0
2024-12-05 14:40:00,79.73,79.95,79.56,79.94,82108.0,78.5722,78.789,78.4047,78.7791,82108.0
2024-12-05 14:50:00,79.96,80.13,79.82,80.03,93530.0,78.7988,78.9664,78.6609,78.8678,93530.0
2024-12-05 15:00:00,80.08,80.19,79.8,80.13,116852.0,78.9171,79.0255,78.6412,78.9664,116852.0
2024-12-05 15:10:00,80.11,80.44,80.04,80.34,138940.0,78.9467,79.2719,78.8777,79.1733,138940.0
2024-12-05 15:20:00,80.31,80.42,80.08,80.12,111907.0,79.1438,79.2522,78.9171,78.9565,111907.0
2024-12-05 15:30:00,80.09,80.29,80.04,80.11,206575.0,78.927,79.1241,78.8777,78.9467,206575.0
2024-12-05 15:40:00,80.08,80.18,79.1,79.43,220728.0,78.9171,79.0156,77.9513,78.2765,220728.0
2024-12-05 15:50:00,79.41,79.73,78.9,79.66,676527.0,78.2568,78.5722,77.7542,78.5032,676527.0
2024-12-06 09:30:00,81.32,83.78,81.32,83.38,446433.0,80.1391,82.5634,80.1391,82.1692,446433.0
2024-12-06 09:40:00,83.43,83.54,82.4,82.87,331451.0,82.2185,82.3269,81.2034,81.6666,331451.0
2024-12-06 09:50:00,82.87,84.46,82.72,84.32,434185.0,81.6666,83.2335,81.5188,83.0955,434185.0
2024-12-06 10:00:00,84.25,84.75,83.79,84.11,321665.0,83.0265,83.5193,82.5732,82.8886,321665.0
2024-12-06 10:10:00,84.11,84.35,83.05,83.25,170109.0,82.8886,83.1251,81.844,82.0411,170109.0
2024-12-06 10:20:00,83.23,83.37,82.34,82.59,127011.0,82.0214,82.1593,81.1443,81.3907,127011.0
2024-12-06 10:30:00,82.59,82.59,82.0,82.09,93455.0,81.3907,81.3907,80.8092,80.8979,93455.0
2024-12-06 10:40:00,82.09,82.43,81.81,82.03,104879.0,80.8979,81.233,80.622,80.8388,104879.0
2024-12-06 10:50:00,82.03,82.12,81.53,81.75,125200.0,80.8388,80.9275,80.346,80.5629,125200.0
2024-12-06 11:00:00,81.81,81.81,81.13,81.23,109205.0,80.622,80.622,79.9519,80.0504,109205.0
2024-12-06 11:10:00,81.18,81.41,80.92,81.2,110639.0,80.0011,80.2278,79.7449,80.0208,110639.0
2024-12-06 11:20:00,81.21,81.23,80.88,81.11,62129.0,80.0307,80.0504,79.7055,79.9321,62129.0
2024-12-06 11:30:00,81.11,81.27,80.9,81.23,51991.0,79.9321,80.0898,79.7252,80.0504,51991.0
2024-12-06 11:40:00,81.29,81.42,81.17,81.37,71957.0,80.1095,80.2376,79.9913,80.1884,71957.0
2024-12-06 11:50:00,81.37,81.57,81.29,81.32,36066.0,80.1884,80.3855,80.1095,80.1391,36066.0
2024-12-06 12:00:00,81.28,81.35,80.95,81.09,52450.0,80.0997,80.1687,79.7745,79.9124,52450.0
2024-12-06 12:10:00,81.04,81.57,80.99,81.48,47798.0,79.8632,80.3855,79.8139,80.2968,47798.0
2024-12-06 12:20:00,81.47,81.7,81.4,81.67,36929.0,80.2869,80.5136,80.2179,80.484,36929.0
2024-12-06 12:30:00,81.59,82.18,81.59,82.12,97116.0,80.4052,80.9866,80.4052,80.9275,97116.0
2024-12-06 12:40:00,82.14,82.16,81.64,81.74,47598.0,80.9472,80.9669,80.4544,80.553,47598.0
2024-12-06 12:50:00,81.68,82.05,81.68,81.86,38525.0,80.4939,80.8585,80.4939,80.6713,38525.0
2024-12-06 13:00:00,81.89,82.28,81.86,82.11,39386.0,80.7008,81.0852,80.6713,80.9176,39386.0
2024-12-06 13:10:00,82.1,82.15,81.83,82.04,38387.0,80.9078,80.957,80.6417,80.8486,38387.0
2024-12-06 13:20:00,82.06,82.12,81.9,81.92,39996.0,80.8683,80.9275,80.7107,80.7304,39996.0
2024-12-06 13:30:00,81.93,82.11,81.83,82.0,46621.0,80.7402,80.9176,80.6417,80.8092,46621.0
2024-12-06 13:40:00,82.04,82.33,81.99,82.06,38290.0,80.8486,81.1344,80.7994,80.8683,38290.0
2024-12-06 13:50:00,82.0,82.08,81.76,81.79,46226.0,80.8092,80.8881,80.5727,80.6023,46226.0
2024-12-06 14:00:00,81.83,81.96,81.71,81.84,52235.0,80.6417,80.7698,80.5234,80.6515,52235.0
2024-12-06 14:10:00,81.89,82.0,81.77,81.92,39810.0,80.7008,80.8092,80.5826,80.7304,39810.0
2024-12-06 14:20:00,81.89,82.05,81.78,82.0,63069.0,80.7008,80.8585,80.5924,80.8092,63069.0
2024-12-06 14:30:00,81.97,82.05,81.86,81.95,57788.0,80.7797,80.8585,80.6713,80.7599,57788.0
2024-12-06 14:40:00,81.91,82.16,81.91,82.08,66264.0,80.7205,80.9669,80.7205,80.8881,66264.0
2024-12-06 14:50:00,82.09,82.16,82.01,82.15,54853.0,80.8979,80.9669,80.8191,80.957,54853.0
2024-12-06 15:00:00,82.14,82.24,82.1,82.2,76985.0,80.9472,81.0457,80.9078,81.0063,76985.0
2024-12-06 15:10:00,82.2,82.41,82.11,82.37,99253.0,81.0063,81.2133,80.9176,81.1738,99253.0
2024-12-06 15:20:00,82.36,82.43,81.95,81.95,98018.0,81.164,81.233,80.7599,80.7599,98018.0
2024-12-06 15:30:00,81.93,81.96,81.63,81.7,100880.0,80.7402,80.7698,80.4446,80.5136,100880.0
2024-12-06 15:40:00,81.7,81.89,81.59,81.73,190433.0,80.5136,80.7008,80.4052,80.5431,190433.0
2024-12-06 15:50:00,81.71,81.84,81.45,81.59,542554.0,80.5234,80.6515,80.2672,80.4052,542554.0
2024-12-09 09:30:00,81.59,81.74,80.55,80.66,124848.0,80.4052,80.553,79.3803,79.4887,124848.0
2024-12-09 09:40:00,80.66,80.97,79.88,80.03,89648.0,79.4887,79.7942,78.72,78.8678,89648.0
2024-12-09 09:50:00,80.06,80.36,79.91,80.22,58159.0,78.8974,79.193,78.7496,79.0551,58159.0
2024-12-09 10:00:00,80.16,80.71,80.11,80.32,51132.0,78.9959,79.538,78.9467,79.1536,51132.0
2024-12-09 10:10:00,80.26,80.45,79.96,80.34,49629.0,79.0945,79.2817,78.7988,79.1733,49629.0
2024-12-09 10:20:00,80.28,80.98,80.27,80.98,29900.0,79.1142,79.804,79.1043,79.804,29900.0
2024-12-09 10:30:00,80.88,81.71,80.75,81.49,42985.0,79.7055,80.5234,79.5774,80.3066,42985.0
2024-12-09 10:40:00,81.47,81.59,81.19,81.24,84392.0,80.2869,80.4052,80.011,80.0603,84392.0
2024-12-09 10:50:00,81.11,81.6,81.02,81.07,91719.0,79.9321,80.415,79.8435,79.8927,91719.0
2024-12-09 11:00:00,81.13,81.54,81.05,81.54,50807.0,79.9519,80.3559,79.873,80.3559,50807.0
2024-12-09 11:10:00,81.55,81.75,81.31,81.47,56827.0,80.3658,80.5629,80.1292,80.2869,56827.0
2024-12-09 11:20:00,81.43,81.45,81.18,81.35,21814.0,80.2475,80.2672,80.0011,80.1687,21814.0
2024-12-09 11:30:00,81.32,81.4,81.2,81.37,23174.0,80.1391,80.2179,80.0208,80.1884,23174.0
2024-12-09 11:40:00,81.32,81.75,81.29,81.6,40430.0,80.1391,80.5629,80.1095,80.415,40430.0
2024-12-09 11:50:00,81.63,81.63,81.4,81.45,20929.0,80.4446,80.4446,80.2179,80.2672,20929.0
2024-12-09 12:00:00,81.45,81.55,81.14,81.19,21231.0,80.2672,80.3658,79.9617,80.011,21231.0
2024-12-09 12:10:00,81.19,81.4,81.17,81.34,20405.0,80.011,80.2179,79.9913,80.1588,20405.0
2024-12-09 12:20:00,81.37,81.48,81.28,81.38,29255.0,80.1884,80.2968,80.0997,80.1982,29255.0
2024-12-09 12:30:00,81.41,81.41,81.03,81.29,40746.0,80.2278,80.2278,79.8533,80.1095,40746.0
2024-12-09 12:40:00,81.25,81.45,81.17,81.17,16904.0,80.0701,80.2672,79.9913,79.9913,16904.0
2024-12-09 12:50:00,81.18,81.4,81.18,81.33,16009.0,80.0011,80.2179,80.0011,80.1489,16009.0
2024-12-09 13:00:00,81.33,81.55,81.25,81.26,23637.0,80.1489,80.3658,80.0701,80.08,23637.0
2024-12-09 13:10:00,81.26,81.3,81.11,81.27,19728.0,80.08,80.1194,79.9321,80.0898,19728.0
2024-12-09 13:20:00,81.27,81.35,81.05,81.05,36473.0,80.0898,80.1687,79.873,79.873,36473.0
2024-12-09 13:30:00,81.07,81.32,81.06,81.26,15682.0,79.8927,80.1391,79.8829,80.08,15682.0
2024-12-09 13:40:00,81.25,81.43,81.13,81.36,51233.0,80.0701,80.2475,79.9519,80.1785,51233.0
2024-12-09 13:50:00,81.36,81.76,81.28,81.6,55450.0,80.1785,80.5727,80.0997,80.415,55450.0
2024-12-09 14:00:00,81.56,81.72,81.45,81.5,33539.0,80.3756,80.5333,80.2672,80.3165,33539.0
2024-12-09 14:10:00,81.46,81.53,81.29,81.35,19633.0,80.2771,80.346,80.1095,80.1687,19633.0
2024-12-09 14:20:00,81.32,81.57,81.32,81.42,23661.0,80.1391,80.3855,80.1391,80.2376,23661.0
2024-12-09 14:30:00,81.42,81.44,81.3,81.39,20920.0,80.2376,80.2574,80.1194,80.2081,20920.0
2024-12-09 14:40:00,81.38,81.39,81.02,81.02,37455.0,80.1982,80.2081,79.8435,79.8435,37455.0
2024-12-09 14:50:00,81.04,81.15,80.98,81.14,30619.0,79.8632,79.9716,79.804,79.9617,30619.0
2024-12-09 15:00:00,81.14,81.31,81.08,81.29,51760.0,79.9617,80.1292,79.9026,80.1095,51760.0
2024-12-09 15:10:00,81.31,81.35,81.18,81.31,43050.0,80.1292,80.1687,80.0011,80.1292,43050.0
2024-12-09 15:20:00,81.3,81.61,81.21,81.54,73201.0,80.1194,80.4249,80.0307,80.3559,73201.0
2024-12-09 15:30:00,81.58,81.58,81.21,81.3,50515.0,80.3953,80.3953,80.0307,80.1194,50515.0
2024-12-09 15:40:00,81.3,81.32,81.08,81.09,51868.0,80.1194,80.1391,79.9026,79.9124,51868.0
2024-12-09 15:50:00,81.08,81.08,80.71,80.86,371163.0,79.9026,79.9026,79.538,79.6858,371163.0
2024-12-10 09:30:00,80.92,81.2,79.5,79.71,83805.0,79.7449,80.0208,78.3455,78.5525,83805.0
2024-12-10 09:40:00,79.65,79.85,79.24,79.72,49972.0,78.4933,78.6904,78.0893,78.5623,49972.0
2024-12-10 09:50:00,79.71,80.08,79.6,79.96,51041.0,78.5525,78.9171,78.4441,78.7988,51041.0
2024-12-10 10:00:00,79.95,80.56,79.87,80.42,38244.0,78.789,79.3901,78.7102,79.2522,38244.0
2024-12-10 10:10:00,80.44,81.06,80.37,80.93,35869.0,79.2719,79.8829,79.2029,79.7548,35869.0
2024-12-10 10:20:00,80.96,81.12,80.86,80.93,28036.0,79.7843,79.942,79.6858,79.7548,28036.0
2024-12-10 10:30:00,80.87,80.98,80.67,80.75,49398.0,79.6956,79.804,79.4985,79.5774,49398.0
2024-12-10 10:40:00,80.72,81.54,80.71,81.49,77247.0,79.5478,80.3559,79.538,80.3066,77247.0
2024-12-10 10:50:00,81.52,82.21,81.51,82.13,72067.0,80.3362,81.0162,80.3263,80.9373,72067.0
2024-12-10 11:00:00,82.17,82.58,82.08,82.45,47586.0,80.9768,81.3808,80.8881,81.2527,47586.0
2024-12-10 11:10:00,82.45,82.6,82.23,82.28,76963.0,81.2527,81.4005,81.0359,81.0852,76963.0
2024-12-10 11:20:00,82.28,82.53,82.28,82.46,51446.0,81.0852,81.3315,81.0852,81.2625,51446.0
2024-12-10 11:30:00,82.43,82.63,82.22,82.23,67965.0,81.233,81.4301,81.026,81.0359,67965.0
2024-12-10 11:40:00,82.25,82.3,82.02,82.13,53280.0,81.0556,81.1049,80.8289,80.9373,53280.0
2024-12-10 11:50:00,82.12,82.12,81.49,81.62,37327.0,80.9275,80.9275,80.3066,80.4347,37327.0
2024-12-10 12:00:00,81.62,81.64,81.31,81.34,26147.0,80.4347,80.4544,80.1292,80.1588,26147.0
2024-12-10 12:10:00,81.36,81.59,81.26,81.52,51544.0,80.1785,80.4052,80.08,80.3362,51544.0
2024-12-10 12:20:00,81.52,81.53,81.23,81.28,26717.0,80.3362,80.346,80.0504,80.0997,26717.0
2024-12-10 12:30:00,81.27,81.62,81.26,81.5,37397.0,80.0898,80.4347,80.08,80.3165,37397.0
2024-12-10 12:40:00,81.53,82.23,81.53,82.15,60060.0,80.346,81.0359,80.346,80.957,60060.0
2024-12-10 12:50:00,82.17,82.32,82.11,82.12,20924.0,80.9768,81.1246,80.9176,80.9275,20924.0
2024-12-10 13:00:00,82.08,82.22,81.99,82.22,20209.0,80.8881,81.026,80.7994,81.026,20209.0
2024-12-10 13:10:00,82.29,82.52,82.22,82.38,30413.0,81.095,81.3217,81.026,81.1837,30413.0
2024-12-10 13:20:00,82.35,82.49,82.26,82.26,23062.0,81.1541,81.2921,81.0654,81.0654,23062.0
2024-12-10 13:30:00,82.29,82.4,82.23,82.4,40785.0,81.095,81.2034,81.0359,81.2034,40785.0
2024-12-10 13:40:00,82.41,82.44,82.05,82.1,23082.0,81.2133,81.2428,80.8585,80.9078,23082.0
2024-12-10 13:50:00,82.16,82.33,82.08,82.33,27677.0,80.9669,81.1344,80.8881,81.1344,27677.0
2024-12-10 14:00:00,82.33,82.44,82.21,82.27,20694.0,81.1344,81.2428,81.0162,81.0753,20694.0
2024-12-10 14:10:00,82.26,82.69,82.23,82.68,37973.0,81.0654,81.4892,81.0359,81.4793,37973.0
2024-12-10 14:20:00,82.68,82.98,82.68,82.8,52950.0,81.4793,81.775,81.4793,81.5976,52950.0
2024-12-10 14:30:00,82.79,82.85,82.63,82.66,32601.0,81.5877,81.6469,81.4301,81.4596,32601.0
2024-12-10 14:40:00,82.63,82.77,82.52,82.7,44590.0,81.4301,81.568,81.3217,81.4991,44590.0
2024-12-10 14:50:00,82.72,82.81,82.52,82.67,31561.0,81.5188,81.6075,81.3217,81.4695,31561.0
2024-12-10 15:00:00,82.66,82.73,82.58,82.69,37612.0,81.4596,81.5286,81.3808,81.4892,37612.0
2024-12-10 15:10:00,82.66,82.71,82.39,82.39,39453.0,81.4596,81.5089,81.1936,81.1936,39453.0
2024-12-10 15:20:00,82.4,82.73,82.3,82.69,71995.0,81.2034,81.5286,81.1049,81.4892,71995.0
2024-12-10 15:30:00,82.7,82.71,82.22,82.3,46793.0,81.4991,81.5089,81.026,81.1049,46793.0
2024-12-10 15:40:00,82.3,82.44,82.22,82.29,68730.0,81.1049,81.2428,81.026,81.095,68730.0
2024-12-10 15:50:00,82.31,82.54,82.03,82.4,267855.0,81.1147,81.3414,80.8388,81.2034,267855.0
2024-12-11 09:30:00,82.18,82.48,81.71,82.1,52021.0,80.9866,81.2822,80.5234,80.9078,52021.0
2024-12-11 09:40:00,82.01,82.69,81.94,82.6,48019.0,80.8191,81.4892,80.7501,81.4005,48019.0
2024-12-11 09:50:00,82.62,82.66,81.9,82.04,44860.0,81.4202,81.4596,80.7107,80.8486,44860.0
2024-12-11 10:00:00,82.03,82.44,81.89,82.41,43706.0,80.8388,81.2428,80.7008,81.2133,43706.0
2024-12-11 10:10:00,82.36,82.47,82.17,82.37,38197.0,81.164,81.2724,80.9768,81.1738,38197.0
2024-12-11 10:20:00,82.39,82.55,82.38,82.45,32695.0,81.1936,81.3512,81.1837,81.2527,32695.0
2024-12-11 10:30:00,82.45,82.58,82.4,82.49,21816.0,81.2527,81.3808,81.2034,81.2921,21816.0
2024-12-11 10:40:00,82.47,82.56,81.84,81.92,36538.0,81.2724,81.3611,80.6515,80.7304,36538.0
2024-12-11 10:50:00,81.92,82.17,81.81,81.87,40732.0,80.7304,80.9768,80.622,80.6811,40732.0
2024-12-11 11:00:00,81.81,81.81,81.07,81.16,59686.0,80.622,80.622,79.8927,79.9814,59686.0
2024-12-11 11:10:00,81.09,81.36,80.88,81.32,103958.0,79.9124,80.1785,79.7055,80.1391,103958.0
2024-12-11 11:20:00,81.36,81.6,81.35,81.49,35916.0,80.1785,80.415,80.1687,80.3066,35916.0
2024-12-11 11:30:00,81.51,81.74,81.43,81.72,41152.0,80.3263,80.553,80.2475,80.5333,41152.0
2024-12-11 11:40:00,81.7,81.74,81.46,81.49,18092.0,80.5136,80.553,80.2771,80.3066,18092.0
2024-12-11 11:50:00,81.45,81.58,81.2,81.38,34020.0,80.2672,80.3953,80.0208,80.1982,34020.0
2024-12-11 12:00:00,81.35,81.64,81.35,81.52,73113.0,80.1687,80.4544,80.1687,80.3362,73113.0
2024-12-11 12:10:00,81.53,81.6,81.33,81.35,27633.0,80.346,80.415,80.1489,80.1687,27633.0
2024-12-11 12:20:00,81.32,81.56,81.32,81.49,43016.0,80.1391,80.3756,80.1391,80.3066,43016.0
2024-12-11 12:30:00,81.47,81.54,81.32,81.34,49635.0,80.2869,80.3559,80.1391,80.1588,49635.0
2024-12-11 12:40:00,81.36,81.39,80.96,81.01,67408.0,80.1785,80.2081,79.7843,79.8336,67408.0
2024-12-11 12:50:00,80.99,81.03,80.53,80.67,25336.0,79.8139,79.8533,79.3606,79.4985,25336.0
2024-12-11 13:00:00,80.67,80.91,80.62,80.71,41000.0,79.4985,79.735,79.4493,79.538,41000.0
2024-12-11 13:10:00,80.71,80.94,80.71,80.84,48066.0,79.538,79.7646,79.538,79.6661,48066.0
2024-12-11 13:20:00,80.82,80.89,80.58,80.6,26265.0,79.6464,79.7153,79.4098,79.4296,26265.0
2024-12-11 13:30:00,80.59,80.66,80.4,80.42,24085.0,79.4197,79.4887,79.2325,79.2522,24085.0
2024-12-11 13:40:00,80.42,80.51,80.27,80.32,37189.0,79.2522,79.3409,79.1043,79.1536,37189.0
2024-12-11 13:50:00,80.35,80.46,80.16,80.25,39915.0,79.1832,79.2916,78.9959,79.0846,39915.0
2024-12-11 14:00:00,80.25,80.37,80.11,80.16,89209.0,79.0846,79.2029,78.9467,78.9959,89209.0
2024-12-11 14:10:00,80.2,80.29,79.92,79.99,79250.0,79.0354,79.1241,78.7594,78.8284,79250.0
2024-12-11 14:20:00,79.99,80.03,79.75,79.9,104860.0,78.8284,78.8678,78.5919,78.7397,104860.0
2024-12-11 14:30:00,79.85,80.13,79.74,80.09,52724.0,78.6904,78.9664,78.582,78.927,52724.0
2024-12-11 14:40:00,80.09,80.43,80.04,80.24,44520.0,78.927,79.262,78.8777,79.0748,44520.0
2024-12-11 14:50:00,80.23,80.41,80.2,80.31,33142.0,79.0649,79.2423,79.0354,79.1438,33142.0
2024-12-11 15:00:00,80.31,80.39,80.1,80.15,36852.0,79.1438,79.2226,78.9368,78.9861,36852.0
2024-12-11 15:10:00,80.14,80.19,80.0,80.12,39962.0,78.9762,79.0255,78.8383,78.9565,39962.0
2024-12-11 15:20:00,80.11,80.11,79.87,80.06,65972.0,78.9467,78.9467,78.7102,78.8974,65972.0
2024-12-11 15:30:00,80.06,80.18,79.95,80.11,42496.0,78.8974,79.0156,78.789,78.9467,42496.0
2024-12-11 15:40:00,80.12,80.14,79.95,80.01,53412.0,78.9565,78.9762,78.789,78.8481,53412.0
2024-12-11 15:50:00,80.01,80.21,79.8,79.83,236913.0,78.8481,79.0452,78.6412,78.6707,236913.0
2024-12-12 09:30:00,80.09,80.21,78.5,78.54,98580.0,78.927,79.0452,77.36,77.3995,98580.0
2024-12-12 09:40:00,78.61,78.88,78.38,78.38,73500.0,77.4684,77.7345,77.2418,77.2418,73500.0
2024-12-12 09:50:00,78.4,78.62,78.26,78.54,85329.0,77.2615,77.4783,77.1235,77.3995,85329.0
2024-12-12 10:00:00,78.53,78.87,78.49,78.63,56444.0,77.3896,77.7247,77.3502,77.4882,56444.0
2024-12-12 10:10:00,78.62,78.84,78.55,78.59,48947.0,77.4783,77.6951,77.4093,77.4487,48947.0
2024-12-12 10:20:00,78.55,78.82,78.33,78.43,32761.0,77.4093,77.6754,77.1925,77.2911,32761.0
2024-12-12 10:30:00,78.38,78.46,78.19,78.26,30906.0,77.2418,77.3206,77.0545,77.1235,30906.0
2024-12-12 10:40:00,78.25,78.32,78.01,78.07,76820.0,77.1137,77.1827,76.8772,76.9363,76820.0
2024-12-12 10:50:00,78.07,78.29,77.94,78.2,48176.0,76.9363,77.1531,76.8082,77.0644,48176.0
2024-12-12 11:00:00,78.18,78.45,78.06,78.32,42464.0,77.0447,77.3108,76.9264,77.1827,42464.0
2024-12-12 11:10:00,78.3,78.41,78.28,78.32,26907.0,77.163,77.2714,77.1432,77.1827,26907.0
2024-12-12 11:20:00,78.34,78.45,78.25,78.37,19833.0,77.2024,77.3108,77.1137,77.2319,19833.0
2024-12-12 11:30:00,78.37,78.72,78.28,78.67,52493.0,77.2319,77.5769,77.1432,77.5276,52493.0
2024-12-12 11:40:00,78.69,78.79,78.47,78.75,28879.0,77.5473,77.6458,77.3305,77.6064,28879.0
2024-12-12 11:50:00,78.8,78.81,78.62,78.67,21624.0,77.6557,77.6655,77.4783,77.5276,21624.0
2024-12-12 12:00:00,78.64,78.78,78.49,78.78,42950.0,77.498,77.636,77.3502,77.636,42950.0
2024-12-12 12:10:00,78.8,78.97,78.65,78.94,17565.0,77.6557,77.8232,77.5079,77.7937,17565.0
2024-12-12 12:20:00,78.96,79.04,78.76,78.99,23120.0,77.8134,77.8922,77.6163,77.8429,23120.0
2024-12-12 12:30:00,79.0,79.12,78.78,78.82,25027.0,77.8528,77.971,77.636,77.6754,25027.0
2024-12-12 12:40:00,78.85,78.91,78.67,78.72,38006.0,77.705,77.7641,77.5276,77.5769,38006.0
2024-12-12 12:50:00,78.73,78.81,78.67,78.76,18173.0,77.5867,77.6655,77.5276,77.6163,18173.0
2024-12-12 13:00:00,78.76,78.76,78.61,78.76,14534.0,77.6163,77.6163,77.4684,77.6163,14534.0
2024-12-12 13:10:00,78.76,78.76,78.64,78.7,14637.0,77.6163,77.6163,77.498,77.5571,14637.0
2024-12-12 13:20:00,78.68,78.82,78.66,78.77,19702.0,77.5374,77.6754,77.5177,77.6261,19702.0
2024-12-12 13:30:00,78.74,78.74,78.25,78.27,35791.0,77.5966,77.5966,77.1137,77.1334,35791.0
2024-12-12 13:40:00,78.32,78.35,78.16,78.29,54086.0,77.1827,77.2122,77.025,77.1531,54086.0
2024-12-12 13:50:00,78.33,78.34,78.24,78.24,26784.0,77.1925,77.2024,77.1038,77.1038,26784.0
2024-12-12 14:00:00,78.25,78.44,78.21,78.41,36265.0,77.1137,77.3009,77.0743,77.2714,36265.0
2024-12-12 14:10:00,78.42,78.5,78.31,78.35,25284.0,77.2812,77.36,77.1728,77.2122,25284.0
2024-12-12 14:20:00,78.35,78.43,78.23,78.34,25383.0,77.2122,77.2911,77.094,77.2024,25383.0
2024-12-12 14:30:00,78.36,78.38,78.21,78.23,28482.0,77.2221,77.2418,77.0743,77.094,28482.0
2024-12-12 14:40:00,78.23,78.36,78.16,78.23,26406.0,77.094,77.2221,77.025,77.094,26406.0
2024-12-12 14:50:00,78.25,78.32,78.15,78.22,32131.0,77.1137,77.1827,77.0151,77.0841,32131.0
2024-12-12 15:00:00,78.21,78.22,77.98,78.07,48596.0,77.0743,77.0841,76.8476,76.9363,48596.0
2024-12-12 15:10:00,78.05,78.25,78.05,78.21,22748.0,76.9166,77.1137,76.9166,77.0743,22748.0
2024-12-12 15:20:00,78.21,78.38,78.21,78.34,33529.0,77.0743,77.2418,77.0743,77.2024,33529.0
2024-12-12 15:30:00,78.32,78.51,78.28,78.48,44734.0,77.1827,77.3699,77.1432,77.3403,44734.0
2024-12-12 15:40:00,78.5,78.57,78.31,78.45,54842.0,77.36,77.429,77.1728,77.3108,54842.0
2024-12-12 15:50:00,78.49,78.7,78.32,78.43,167924.0,77.3502,77.5571,77.1827,77.2911,167924.0
2024-12-13 09:30:00,78.5,78.67,77.23,77.52,150399.0,77.36,77.5276,76.1085,76.3943,150399.0
2024-12-13 09:40:00,77.45,77.67,77.2,77.56,72280.0,76.3253,76.5421,76.0789,76.4337,72280.0
2024-12-13 09:50:00,77.6,77.65,76.75,76.84,70776.0,76.4731,76.5224,75.6355,75.7242,70776.0
2024-12-13 10:00:00,76.84,77.1,76.66,76.91,72396.0,75.7242,75.9804,75.5468,75.7931,72396.0
2024-12-13 10:10:00,76.87,76.91,76.39,76.46,69340.0,75.7537,75.7931,75.2807,75.3497,69340.0
2024-12-13 10:20:00,76.43,76.43,75.61,76.13,202142.0,75.3201,75.3201,74.512,75.0245,202142.0
2024-12-13 10:30:00,76.1,76.46,76.0,76.2,100439.0,74.9949,75.3497,74.8964,75.0934,100439.0
2024-12-13 10:40:00,76.19,76.43,76.0,76.29,84416.0,75.0836,75.3201,74.8964,75.1821,84416.0
2024-12-13 10:50:00,76.25,76.44,76.13,76.39,43394.0,75.1427,75.33,75.0245,75.2807,43394.0
2024-12-13 11:00:00,76.4,76.61,76.05,76.18,59631.0,75.2905,75.4975,74.9456,75.0737,59631.0
2024-12-13 11:10:00,76.18,76.21,76.06,76.1,47655.0,75.0737,75.1033,74.9555,74.9949,47655.0
2024-12-13 11:20:00,76.1,76.56,76.0,76.5,108245.0,74.9949,75.4482,74.8964,75.3891,108245.0
2024-12-13 11:30:00,76.51,76.61,76.42,76.53,37877.0,75.3989,75.4975,75.3103,75.4187,37877.0
2024-12-13 11:40:00,76.56,76.59,76.16,76.27,23566.0,75.4482,75.4778,75.054,75.1624,23566.0
2024-12-13 11:50:00,76.27,76.58,76.15,76.16,61990.0,75.1624,75.4679,75.0442,75.054,61990.0
2024-12-13 12:00:00,76.19,76.31,76.05,76.1,44746.0,75.0836,75.2018,74.9456,74.9949,44746.0
2024-12-13 12:10:00,76.1,76.22,75.99,76.18,44797.0,74.9949,75.1132,74.8865,75.0737,44797.0
2024-12-13 12:20:00,76.15,76.18,76.0,76.06,29912.0,75.0442,75.0737,74.8964,74.9555,29912.0
2024-12-13 12:30:00,76.06,76.39,76.03,76.34,54420.0,74.9555,75.2807,74.9259,75.2314,54420.0
2024-12-13 12:40:00,76.34,76.44,76.28,76.33,18919.0,75.2314,75.33,75.1723,75.2216,18919.0
2024-12-13 12:50:00,76.28,76.31,76.16,76.16,38209.0,75.1723,75.2018,75.054,75.054,38209.0
2024-12-13 13:00:00,76.16,76.58,76.15,76.56,41208.0,75.054,75.4679,75.0442,75.4482,41208.0
2024-12-13 13:10:00,76.56,76.81,76.53,76.76,35891.0,75.4482,75.6946,75.4187,75.6453,35891.0
2024-12-13 13:20:00,76.78,76.83,76.54,76.56,32568.0,75.665,75.7143,75.4285,75.4482,32568.0
2024-12-13 13:30:00,76.56,76.62,76.48,76.52,27238.0,75.4482,75.5073,75.3694,75.4088,27238.0
2024-12-13 13:40:00,76.52,76.56,76.37,76.46,24861.0,75.4088,75.4482,75.261,75.3497,24861.0
2024-12-13 13:50:00,76.45,76.58,76.38,76.56,26070.0,75.3398,75.4679,75.2708,75.4482,26070.0
2024-12-13 14:00:00,76.57,76.66,76.33,76.45,81668.0,75.4581,75.5468,75.2216,75.3398,81668.0
2024-12-13 14:10:00,76.42,76.56,76.34,76.53,36229.0,75.3103,75.4482,75.2314,75.4187,36229.0
2024-12-13 14:20:00,76.52,76.57,76.38,76.45,72116.0,75.4088,75.4581,75.2708,75.3398,72116.0
2024-12-13 14:30:00,76.44,76.5,76.3,76.42,51660.0,75.33,75.3891,75.192,75.3103,51660.0
2024-12-13 14:40:00,76.43,76.49,76.35,76.35,36019.0,75.3201,75.3792,75.2413,75.2413,36019.0
2024-12-13 14:50:00,76.35,76.63,76.35,76.61,47474.0,75.2413,75.5172,75.2413,75.4975,47474.0
2024-12-13 15:00:00,76.61,76.62,76.49,76.62,47806.0,75.4975,75.5073,75.3792,75.5073,47806.0
2024-12-13 15:10:00,76.64,76.65,76.51,76.62,56806.0,75.5271,75.5369,75.3989,75.5073,56806.0
2024-12-13 15:20:00,76.63,76.69,76.48,76.48,49347.0,75.5172,75.5763,75.3694,75.3694,49347.0
2024-12-13 15:30:00,76.51,76.7,76.4,76.59,88705.0,75.3989,75.5862,75.2905,75.4778,88705.0
2024-12-13 15:40:00,76.59,76.94,76.59,76.91,87158.0,75.4778,75.8227,75.4778,75.7931,87158.0
2024-12-13 15:50:00,76.92,77.16,76.86,76.89,240703.0,75.803,76.0395,75.7439,75.7734,240703.0
2024-12-16 09:30:00,76.35,76.91,75.71,76.18,133473.0,75.2413,75.7931,74.6106,75.0737,133473.0
2024-12-16 09:40:00,76.13,76.64,76.0,76.37,43091.0,75.0245,75.5271,74.8964,75.261,43091.0
2024-12-16 09:50:00,76.49,76.85,76.38,76.65,48699.0,75.3792,75.734,75.2708,75.5369,48699.0
2024-12-16 10:00:00,76.68,76.73,76.37,76.38,58194.0,75.5665,75.6157,75.261,75.2708,58194.0
2024-12-16 10:10:00,76.45,76.57,76.19,76.31,46178.0,75.3398,75.4581,75.0836,75.2018,46178.0
2024-12-16 10:20:00,76.34,76.34,75.94,76.13,45264.0,75.2314,75.2314,74.8372,75.0245,45264.0
2024-12-16 10:30:00,76.13,76.4,76.12,76.23,14913.0,75.0245,75.2905,75.0146,75.123,14913.0
2024-12-16 10:40:00,76.22,76.22,75.76,75.89,40291.0,75.1132,75.1132,74.6598,74.7879,40291.0
2024-12-16 10:50:00,75.89,76.0,75.76,75.89,57410.0,74.7879,74.8964,74.6598,74.7879,57410.0
2024-12-16 11:00:00,75.88,75.88,75.54,75.66,45609.0,74.7781,74.7781,74.443,74.5613,45609.0
2024-12-16 11:10:00,75.65,75.9,75.51,75.87,25743.0,74.5514,74.7978,74.4135,74.7682,25743.0
2024-12-16 11:20:00,75.87,75.92,75.66,75.83,51609.0,74.7682,74.8175,74.5613,74.7288,51609.0
2024-12-16 11:30:00,75.89,76.24,75.84,76.15,37560.0,74.7879,75.1329,74.7387,75.0442,37560.0
2024-12-16 11:40:00,76.2,76.56,76.19,76.53,87303.0,75.0934,75.4482,75.0836,75.4187,87303.0
2024-12-16 11:50:00,76.51,76.52,76.26,76.28,49194.0,75.3989,75.4088,75.1526,75.1723,49194.0
2024-12-16 12:00:00,76.28,76.42,76.27,76.42,19127.0,75.1723,75.3103,75.1624,75.3103,19127.0
2024-12-16 12:10:00,76.4,76.61,76.35,76.35,41626.0,75.2905,75.4975,75.2413,75.2413,41626.0
2024-12-16 12:20:00,76.34,76.48,76.33,76.39,31101.0,75.2314,75.3694,75.2216,75.2807,31101.0
2024-12-16 12:30:00,76.39,76.48,76.19,76.27,26651.0,75.2807,75.3694,75.0836,75.1624,26651.0
2024-12-16 12:40:00,76.3,76.43,76.27,76.32,20096.0,75.192,75.3201,75.1624,75.2117,20096.0
2024-12-16 12:50:00,76.31,76.38,76.1,76.16,18485.0,75.2018,75.2708,74.9949,75.054,18485.0
2024-12-16 13:00:00,76.17,76.18,75.75,75.78,19707.0,75.0639,75.0737,74.65,74.6795,19707.0
2024-12-16 13:10:00,75.78,75.91,75.73,75.79,38915.0,74.6795,74.8077,74.6303,74.6894,38915.0
2024-12-16 13:20:00,75.81,75.86,75.68,75.74,36150.0,74.7091,74.7584,74.581,74.6401,36150.0
2024-12-16 13:30:00,75.77,76.0,75.72,75.83,41585.0,74.6697,74.8964,74.6204,74.7288,41585.0
2024-12-16 13:40:00,75.86,75.93,75.71,75.77,52835.0,74.7584,74.8274,74.6106,74.6697,52835.0
2024-12-16 13:50:00,75.82,75.9,75.77,75.81,39841.0,74.719,74.7978,74.6697,74.7091,39841.0
2024-12-16 14:00:00,75.77,75.84,75.6,75.6,25071.0,74.6697,74.7387,74.5022,74.5022,25071.0
2024-12-16 14:10:00,75.6,75.65,75.32,75.32,50272.0,74.5022,74.5514,74.2262,74.2262,50272.0
2024-12-16 14:20:00,75.31,75.38,75.14,75.16,47640.0,74.2164,74.2854,74.0488,74.0685,47640.0
2024-12-16 14:30:00,75.14,75.25,74.96,75.03,47328.0,74.0488,74.1572,73.8715,73.9404,47328.0
2024-12-16 14:40:00,75.01,75.3,74.99,75.3,53114.0,73.9207,74.2065,73.901,74.2065,53114.0
2024-12-16 14:50:00,75.33,75.33,75.1,75.2,54197.0,74.2361,74.2361,74.0094,74.108,54197.0
2024-12-16 15:00:00,75.19,75.32,75.06,75.18,67433.0,74.0981,74.2262,73.97,74.0883,67433.0
2024-12-16 15:10:00,75.2,75.43,75.15,75.18,58599.0,74.108,74.3346,74.0587,74.0883,58599.0
2024-12-16 15:20:00,75.18,75.39,75.15,75.39,53817.0,74.0883,74.2952,74.0587,74.2952,53817.0
2024-12-16 15:30:00,75.35,75.44,75.26,75.27,62370.0,74.2558,74.3445,74.1671,74.177,62370.0
2024-12-16 15:40:00,75.26,75.34,75.2,75.28,81167.0,74.1671,74.2459,74.108,74.1868,81167.0
2024-12-16 15:50:00,75.25,75.37,75.19,75.29,433560.0,74.1572,74.2755,74.0981,74.1967,433560.0
2024-12-17 09:30:00,75.2,76.25,75.13,75.82,164411.0,74.108,75.1427,74.039,74.719,164411.0
2024-12-17 09:40:00,75.9,75.97,75.45,75.85,90172.0,74.7978,74.8668,74.3543,74.7485,90172.0
2024-12-17 09:50:00,75.87,76.16,75.65,76.13,83937.0,74.7682,75.054,74.5514,75.0245,83937.0
2024-12-17 10:00:00,76.13,76.25,75.92,76.25,35114.0,75.0245,75.1427,74.8175,75.1427,35114.0
2024-12-17 10:10:00,76.19,76.27,75.9,76.0,39233.0,75.0836,75.1624,74.7978,74.8964,39233.0
2024-12-17 10:20:00,76.03,76.22,75.81,75.98,63783.0,74.9259,75.1132,74.7091,74.8766,63783.0
2024-12-17 10:30:00,75.95,75.98,75.76,75.84,64080.0,74.8471,74.8766,74.6598,74.7387,64080.0
2024-12-17 10:40:00,75.84,75.9,75.65,75.77,95493.0,74.7387,74.7978,74.5514,74.6697,95493.0
2024-12-17 10:50:00,75.77,76.0,75.76,75.94,41967.0,74.6697,74.8964,74.6598,74.8372,41967.0
2024-12-17 11:00:00,75.94,76.09,75.8,75.81,56752.0,74.8372,74.985,74.6993,74.7091,56752.0
2024-12-17 11:10:00,75.81,75.82,75.63,75.79,108802.0,74.7091,74.719,74.5317,74.6894,108802.0
2024-12-17 11:20:00,75.8,75.9,75.74,75.8,42831.0,74.6993,74.7978,74.6401,74.6993,42831.0
2024-12-17 11:30:00,75.81,75.89,75.77,75.83,28111.0,74.7091,74.7879,74.6697,74.7288,28111.0
2024-12-17 11:40:00,75.83,75.93,75.79,75.81,26231.0,74.7288,74.8274,74.6894,74.7091,26231.0
2024-12-17 11:50:00,75.79,75.89,75.77,75.86,22035.0,74.6894,74.7879,74.6697,74.7584,22035.0
2024-12-17 12:00:00,75.88,75.93,75.73,75.77,40510.0,74.7781,74.8274,74.6303,74.6697,40510.0
2024-12-17 12:10:00,75.77,75.95,75.75,75.83,53265.0,74.6697,74.8471,74.65,74.7288,53265.0
2024-12-17 12:20:00,75.82,76.07,75.81,75.95,14451.0,74.719,74.9653,74.7091,74.8471,14451.0
2024-12-17 12:30:00,75.91,75.98,75.85,75.85,19963.0,74.8077,74.8766,74.7485,74.7485,19963.0
2024-12-17 12:40:00,75.86,75.91,75.8,75.81,26421.0,74.7584,74.8077,74.6993,74.7091,26421.0
2024-12-17 12:50:00,75.81,75.86,75.67,75.78,51286.0,74.7091,74.7584,74.5711,74.6795,51286.0
2024-12-17 13:00:00,75.78,75.85,75.74,75.82,44096.0,74.6795,74.7485,74.6401,74.719,44096.0
2024-12-17 13:10:00,75.79,75.92,75.78,75.85,22599.0,74.6894,74.8175,74.6795,74.7485,22599.0
2024-12-17 13:20:00,75.85,76.01,75.81,76.01,25386.0,74.7485,74.9062,74.7091,74.9062,25386.0
2024-12-17 13:30:00,76.01,76.13,75.89,76.07,30401.0,74.9062,75.0245,74.7879,74.9653,30401.0
2024-12-17 13:40:00,76.09,76.21,76.01,76.15,28635.0,74.985,75.1033,74.9062,75.0442,28635.0
2024-12-17 13:50:00,76.12,76.18,76.01,76.03,33892.0,75.0146,75.0737,74.9062,74.9259,33892.0
2024-12-17 14:00:00,76.04,76.11,75.97,76.01,55221.0,74.9358,75.0048,74.8668,74.9062,55221.0
2024-12-17 14:10:00,76.04,76.08,75.93,75.94,25785.0,74.9358,74.9752,74.8274,74.8372,25785.0
2024-12-17 14:20:00,75.92,76.0,75.79,75.91,47883.0,74.8175,74.8964,74.6894,74.8077,47883.0
2024-12-17 14:30:00,75.93,75.93,75.78,75.87,30659.0,74.8274,74.8274,74.6795,74.7682,30659.0
2024-12-17 14:40:00,75.85,75.95,75.77,75.89,30576.0,74.7485,74.8471,74.6697,74.7879,30576.0
2024-12-17 14:50:00,75.92,75.92,75.82,75.84,32815.0,74.8175,74.8175,74.719,74.7387,32815.0
2024-12-17 15:00:00,75.84,75.98,75.81,75.94,52428.0,74.7387,74.8766,74.7091,74.8372,52428.0
2024-12-17 15:10:00,75.89,75.91,75.8,75.9,62934.0,74.7879,74.8077,74.6993,74.7978,62934.0
2024-12-17 15:20:00,75.91,75.91,75.81,75.85,54652.0,74.8077,74.8077,74.7091,74.7485,54652.0
2024-12-17 15:30:00,75.85,75.98,75.83,75.89,42975.0,74.7485,74.8766,74.7288,74.7879,42975.0
2024-12-17 15:40:00,75.9,75.94,75.81,75.86,79067.0,74.7978,74.8372,74.7091,74.7584,79067.0
2024-12-17 15:50:00,75.89,76.13,75.83,76.02,404878.0,74.7879,75.0245,74.7288,74.9161,404878.0
2024-12-18 09:30:00,75.76,76.35,75.61,76.09,90548.0,74.6598,75.2413,74.512,74.985,90548.0
2024-12-18 09:40:00,76.09,76.41,75.9,76.23,42126.0,74.985,75.3004,74.7978,75.123,42126.0
2024-12-18 09:50:00,76.19,76.57,76.11,76.45,58791.0,75.0836,75.4581,75.0048,75.3398,58791.0
2024-12-18 10:00:00,76.48,76.81,76.39,76.7,47920.0,75.3694,75.6946,75.2807,75.5862,47920.0
2024-12-18 10:10:00,76.75,77.15,76.53,77.09,52277.0,75.6355,76.0297,75.4187,75.9705,52277.0
2024-12-18 10:20:00,77.15,77.37,76.83,76.87,51993.0,76.0297,76.2465,75.7143,75.7537,51993.0
2024-12-18 10:30:00,76.81,77.12,76.81,76.92,46894.0,75.6946,76.0001,75.6946,75.803,46894.0
2024-12-18 10:40:00,76.92,77.08,76.82,77.06,132140.0,75.803,75.9607,75.7044,75.941,132140.0
2024-12-18 10:50:00,77.06,77.07,76.89,77.06,62175.0,75.941,75.9508,75.7734,75.941,62175.0
2024-12-18 11:00:00,77.03,77.2,76.9,76.93,66890.0,75.9114,76.0789,75.7833,75.8128,66890.0
2024-12-18 11:10:00,76.95,77.02,76.89,76.98,76470.0,75.8326,75.9015,75.7734,75.8621,76470.0
2024-12-18 11:20:00,77.0,77.45,76.99,77.31,48695.0,75.8818,76.3253,75.872,76.1873,48695.0
2024-12-18 11:30:00,77.31,77.46,77.22,77.42,69647.0,76.1873,76.3351,76.0986,76.2957,69647.0
2024-12-18 11:40:00,77.44,77.74,77.4,77.67,28741.0,76.3154,76.6111,76.276,76.5421,28741.0
2024-12-18 11:50:00,77.67,77.76,77.49,77.72,55131.0,76.5421,76.6308,76.3647,76.5914,55131.0
2024-12-18 12:00:00,77.72,77.98,77.68,77.81,49475.0,76.5914,76.8476,76.552,76.6801,49475.0
2024-12-18 12:10:00,77.85,78.09,77.81,78.0,50288.0,76.7195,76.956,76.6801,76.8673,50288.0
2024-12-18 12:20:00,77.98,77.99,77.78,77.84,27205.0,76.8476,76.8575,76.6505,76.7096,27205.0
2024-12-18 12:30:00,77.82,77.89,77.58,77.62,25930.0,76.6899,76.7589,76.4534,76.4928,25930.0
2024-12-18 12:40:00,77.62,77.62,77.39,77.47,21260.0,76.4928,76.4928,76.2662,76.345,21260.0
2024-12-18 12:50:00,77.45,77.49,77.23,77.29,25450.0,76.3253,76.3647,76.1085,76.1676,25450.0
2024-12-18 13:00:00,77.29,77.63,77.16,77.63,108615.0,76.1676,76.5027,76.0395,76.5027,108615.0
2024-12-18 13:10:00,77.63,77.65,77.44,77.48,30741.0,76.5027,76.5224,76.3154,76.3549,30741.0
2024-12-18 13:20:00,77.45,77.64,77.45,77.56,27932.0,76.3253,76.5125,76.3253,76.4337,27932.0
2024-12-18 13:30:00,77.59,77.7,77.46,77.54,33735.0,76.4633,76.5717,76.3351,76.414,33735.0
2024-12-18 13:40:00,77.53,77.57,77.4,77.5,35117.0,76.4041,76.4436,76.276,76.3746,35117.0
2024-12-18 13:50:00,77.5,77.77,77.49,77.77,36036.0,76.3746,76.6406,76.3647,76.6406,36036.0
2024-12-18 14:00:00,77.73,77.8,77.26,77.27,82286.0,76.6012,76.6702,76.1381,76.1479,82286.0
2024-12-18 14:10:00,77.33,77.36,77.08,77.19,88967.0,76.207,76.2366,75.9607,76.0691,88967.0
2024-12-18 14:20:00,77.16,77.26,77.09,77.13,75882.0,76.0395,76.1381,75.9705,76.0099,75882.0
2024-12-18 14:30:00,77.16,77.34,77.0,77.14,94133.0,76.0395,76.2169,75.8818,76.0198,94133.0
2024-12-18 14:40:00,77.16,77.18,76.96,76.98,153739.0,76.0395,76.0592,75.8424,75.8621,153739.0
2024-12-18 14:50:00,76.98,76.98,76.43,76.51,95789.0,75.8621,75.8621,75.3201,75.3989,95789.0
2024-12-18 15:00:00,76.51,76.87,76.47,76.73,69747.0,75.3989,75.7537,75.3595,75.6157,69747.0
2024-12-18 15:10:00,76.72,76.78,76.51,76.59,74955.0,75.6059,75.665,75.3989,75.4778,74955.0
2024-12-18 15:20:00,76.55,76.73,76.43,76.55,80009.0,75.4384,75.6157,75.3201,75.4384,80009.0
2024-12-18 15:30:00,76.55,76.86,76.4,76.56,161747.0,75.4384,75.7439,75.2905,75.4482,161747.0
2024-12-18 15:40:00,76.53,76.57,76.26,76.5,232294.0,75.4187,75.4581,75.1526,75.3891,232294.0
2024-12-18 15:50:00,76.47,76.63,75.9,75.93,624342.0,75.3595,75.5172,74.7978,74.8274,624342.0
2024-12-19 09:30:00,75.58,75.82,74.25,74.27,142596.0,74.4824,74.719,73.1718,73.1915,142596.0
2024-12-19 09:40:00,74.52,74.52,72.81,72.9,201490.0,73.4378,73.4378,71.7527,71.8414,201490.0
2024-12-19 09:50:00,72.94,73.5,72.82,73.49,183595.0,71.8808,72.4327,71.7625,72.4228,183595.0
2024-12-19 10:00:00,73.44,74.26,73.34,74.02,131416.0,72.3735,73.1816,72.275,72.9451,131416.0
2024-12-19 10:10:00,74.02,74.15,73.75,73.77,88380.0,72.9451,73.0732,72.679,72.6987,88380.0
2024-12-19 10:20:00,73.87,73.95,73.52,73.82,67020.0,72.7973,72.8761,72.4524,72.748,67020.0
2024-12-19 10:30:00,73.8,73.96,73.47,73.66,84796.0,72.7283,72.886,72.4031,72.5903,84796.0
2024-12-19 10:40:00,73.67,73.76,73.28,73.43,55706.0,72.6002,72.6889,72.2158,72.3637,55706.0
2024-12-19 10:50:00,73.41,73.59,73.34,73.4,67566.0,72.344,72.5213,72.275,72.3341,67566.0
2024-12-19 11:00:00,73.37,73.63,73.22,73.52,51514.0,72.3045,72.5608,72.1567,72.4524,51514.0
2024-12-19 11:10:00,73.54,73.95,73.49,73.9,38017.0,72.4721,72.8761,72.4228,72.8268,38017.0
2024-12-19 11:20:00,73.91,74.0,73.72,73.88,55797.0,72.8367,72.9254,72.6495,72.8071,55797.0
2024-12-19 11:30:00,73.86,73.98,73.73,73.79,58480.0,72.7874,72.9057,72.6593,72.7184,58480.0
2024-12-19 11:40:00,73.77,73.87,73.63,73.86,44474.0,72.6987,72.7973,72.5608,72.7874,44474.0
2024-12-19 11:50:00,73.85,73.89,73.59,73.69,59406.0,72.7776,72.817,72.5213,72.6199,59406.0
2024-12-19 12:00:00,73.69,74.03,73.66,73.78,51740.0,72.6199,72.955,72.5903,72.7086,51740.0
2024-12-19 12:10:00,73.75,73.89,73.58,73.88,26861.0,72.679,72.817,72.5115,72.8071,26861.0
2024-12-19 12:20:00,73.88,73.89,73.72,73.79,35560.0,72.8071,72.817,72.6495,72.7184,35560.0
2024-12-19 12:30:00,73.8,73.84,73.49,73.84,32102.0,72.7283,72.7677,72.4228,72.7677,32102.0
2024-12-19 12:40:00,73.88,74.23,73.86,74.17,34306.0,72.8071,73.1521,72.7874,73.0929,34306.0
2024-12-19 12:50:00,74.13,74.33,74.05,74.08,35324.0,73.0535,73.2506,72.9747,73.0042,35324.0
2024-12-19 13:00:00,74.11,74.34,74.09,74.34,24998.0,73.0338,73.2605,73.0141,73.2605,24998.0
2024-12-19 13:10:00,74.31,74.5,74.31,74.44,32411.0,73.2309,73.4181,73.2309,73.359,32411.0
2024-12-19 13:20:00,74.46,74.57,74.42,74.57,33102.0,73.3787,73.4871,73.3393,73.4871,33102.0
2024-12-19 13:30:00,74.55,74.85,74.51,74.74,27187.0,73.4674,73.7631,73.428,73.6546,27187.0
2024-12-19 13:40:00,74.73,74.79,74.68,74.69,21095.0,73.6448,73.7039,73.5955,73.6054,21095.0
2024-12-19 13:50:00,74.65,74.88,74.63,74.84,31159.0,73.566,73.7926,73.5462,73.7532,31159.0
2024-12-19 14:00:00,74.84,74.93,74.71,74.76,45975.0,73.7532,73.8419,73.6251,73.6744,45975.0
2024-12-19 14:10:00,74.75,74.79,74.51,74.77,60412.0,73.6645,73.7039,73.428,73.6842,60412.0
2024-12-19 14:20:00,74.77,74.95,74.72,74.92,39869.0,73.6842,73.8616,73.6349,73.832,39869.0
2024-12-19 14:30:00,74.91,74.95,74.57,74.59,27729.0,73.8222,73.8616,73.4871,73.5068,27729.0
2024-12-19 14:40:00,74.56,74.56,74.33,74.36,33374.0,73.4773,73.4773,73.2506,73.2802,33374.0
2024-12-19 14:50:00,74.32,74.54,74.26,74.34,30026.0,73.2407,73.4576,73.1816,73.2605,30026.0
2024-12-19 15:00:00,74.32,74.57,74.25,74.36,47640.0,73.2407,73.4871,73.1718,73.2802,47640.0
2024-12-19 15:10:00,74.37,74.51,74.21,74.32,29826.0,73.29,73.428,73.1323,73.2407,29826.0
2024-12-19 15:20:00,74.29,74.3,73.99,74.04,75867.0,73.2112,73.221,72.9155,72.9648,75867.0
2024-12-19 15:30:00,74.03,74.33,73.88,74.31,101523.0,72.955,73.2506,72.8071,73.2309,101523.0
2024-12-19 15:40:00,74.28,74.46,74.23,74.39,51762.0,73.2013,73.3787,73.1521,73.3097,51762.0
2024-12-19 15:50:00,74.38,74.47,73.87,73.89,225127.0,73.2999,73.3886,72.7973,72.817,225127.0
2024-12-20 09:30:00,73.79,75.14,73.78,74.89,324429.0,72.7184,74.0488,72.7086,73.8025,324429.0
2024-12-20 09:40:00,74.9,75.51,74.64,74.88,51095.0,73.8123,74.4135,73.5561,73.7926,51095.0
2024-12-20 09:50:00,74.79,75.0,74.42,74.53,23968.0,73.7039,73.9109,73.3393,73.4477,23968.0
2024-12-20 10:00:00,74.52,74.72,74.45,74.46,28966.0,73.4378,73.6349,73.3689,73.3787,28966.0
2024-12-20 10:10:00,74.43,74.88,74.34,74.7,56718.0,73.3491,73.7926,73.2605,73.6152,56718.0
2024-12-20 10:20:00,74.58,74.9,74.58,74.84,29720.0,73.497,73.8123,73.497,73.7532,29720.0
2024-12-20 10:30:00,74.75,75.17,74.52,74.53,68633.0,73.6645,74.0784,73.4378,73.4477,68633.0
2024-12-20 10:40:00,74.53,74.58,74.35,74.58,30262.0,73.4477,73.497,73.2703,73.497,30262.0
2024-12-20 10:50:00,74.55,74.93,74.55,74.79,21033.0,73.4674,73.8419,73.4674,73.7039,21033.0
2024-12-20 11:00:00,74.8,75.05,74.79,75.03,19138.0,73.7138,73.9601,73.7039,73.9404,19138.0
2024-12-20 11:10:00,75.05,75.44,75.01,75.41,20434.0,73.9601,74.3445,73.9207,74.3149,20434.0
2024-12-20 11:20:00,75.44,75.68,75.28,75.62,46455.0,74.3445,74.581,74.1868,74.5219,46455.0
2024-12-20 11:30:00,75.68,75.73,75.52,75.73,33360.0,74.581,74.6303,74.4233,74.6303,33360.0
2024-12-20 11:40:00,75.73,75.99,75.69,75.8,40846.0,74.6303,74.8865,74.5909,74.6993,40846.0
2024-12-20 11:50:00,75.77,75.98,75.72,75.93,29321.0,74.6697,74.8766,74.6204,74.8274,29321.0
2024-12-20 12:00:00,75.93,75.97,75.68,75.83,24271.0,74.8274,74.8668,74.581,74.7288,24271.0
2024-12-20 12:10:00,75.84,75.88,75.78,75.85,26135.0,74.7387,74.7781,74.6795,74.7485,26135.0
2024-12-20 12:20:00,75.87,76.06,75.77,76.01,35765.0,74.7682,74.9555,74.6697,74.9062,35765.0
2024-12-20 12:30:00,75.97,76.02,75.82,75.89,28727.0,74.8668,74.9161,74.719,74.7879,28727.0
2024-12-20 12:40:00,75.91,76.08,75.81,76.08,31874.0,74.8077,74.9752,74.7091,74.9752,31874.0
2024-12-20 12:50:00,76.09,76.13,75.97,76.11,34414.0,74.985,75.0245,74.8668,75.0048,34414.0
2024-12-20 13:00:00,76.08,76.37,76.05,76.29,27454.0,74.9752,75.261,74.9456,75.1821,27454.0
2024-12-20 13:10:00,76.29,76.3,76.07,76.14,37390.0,75.1821,75.192,74.9653,75.0343,37390.0
2024-12-20 13:20:00,76.15,76.19,75.94,76.09,44310.0,75.0442,75.0836,74.8372,74.985,44310.0
2024-12-20 13:30:00,76.09,76.24,76.04,76.19,27579.0,74.985,75.1329,74.9358,75.0836,27579.0
2024-12-20 13:40:00,76.17,76.19,76.01,76.08,25772.0,75.0639,75.0836,74.9062,74.9752,25772.0
2024-12-20 13:50:00,76.08,76.1,75.9,75.9,19800.0,74.9752,74.9949,74.7978,74.7978,19800.0
2024-12-20 14:00:00,75.88,76.1,75.84,75.91,25078.0,74.7781,74.9949,74.7387,74.8077,25078.0
2024-12-20 14:10:00,75.91,76.02,75.83,75.97,26970.0,74.8077,74.9161,74.7288,74.8668,26970.0
2024-12-20 14:20:00,76.01,76.18,75.97,76.11,49310.0,74.9062,75.0737,74.8668,75.0048,49310.0
2024-12-20 14:30:00,76.11,76.42,76.09,76.36,41535.0,75.0048,75.3103,74.985,75.2511,41535.0
2024-12-20 14:40:00,76.39,76.43,76.24,76.24,37688.0,75.2807,75.3201,75.1329,75.1329,37688.0
2024-12-20 14:50:00,76.26,76.29,75.98,76.01,43530.0,75.1526,75.1821,74.8766,74.9062,43530.0
2024-12-20 15:00:00,76.01,76.23,75.96,76.17,47278.0,74.9062,75.123,74.8569,75.0639,47278.0
2024-12-20 15:10:00,76.2,76.45,76.16,76.27,51662.0,75.0934,75.3398,75.054,75.1624,51662.0
2024-12-20 15:20:00,76.26,76.44,76.14,76.35,103409.0,75.1526,75.33,75.0343,75.2413,103409.0
2024-12-20 15:30:00,76.35,76.81,76.2,76.71,191069.0,75.2413,75.6946,75.0934,75.596,191069.0
2024-12-20 15:40:00,76.71,76.77,76.21,76.21,74180.0,75.596,75.6552,75.1033,75.1033,74180.0
2024-12-20 15:50:00,76.29,76.54,76.03,76.38,392259.0,75.1821,75.4285,74.9259,75.2708,392259.0
2024-12-23 09:30:00,75.56,75.78,74.56,74.69,111467.0,74.4627,74.6795,73.4773,73.6054,111467.0
2024-12-23 09:40:00,74.6,74.66,73.88,74.22,194154.0,73.5167,73.5758,72.8071,73.1422,194154.0
2024-12-23 09:50:00,74.22,74.84,74.0,74.84,93397.0,73.1422,73.7532,72.9254,73.7532,93397.0
2024-12-23 10:00:00,74.25,74.98,74.24,74.85,68851.0,73.1718,73.8912,73.1619,73.7631,68851.0
2024-12-23 10:10:00,74.25,74.85,74.25,74.42,63653.0,73.1718,73.7631,73.1718,73.3393,63653.0
2024-12-23 10:20:00,74.4,74.52,74.16,74.48,57419.0,73.3196,73.4378,73.0831,73.3984,57419.0
2024-12-23 10:30:00,74.48,74.56,74.13,74.17,26776.0,73.3984,73.4773,73.0535,73.0929,26776.0
2024-12-23 10:40:00,74.18,74.29,74.02,74.13,31266.0,73.1028,73.2112,72.9451,73.0535,31266.0
2024-12-23 10:50:00,74.15,74.17,73.77,73.79,53473.0,73.0732,73.0929,72.6987,72.7184,53473.0
2024-12-23 11:00:00,73.78,73.96,73.6,73.95,42590.0,72.7086,72.886,72.5312,72.8761,42590.0
2024-12-23 11:10:00,73.98,74.15,73.93,74.0,42336.0,72.9057,73.0732,72.8564,72.9254,42336.0
2024-12-23 11:20:00,73.99,74.11,73.86,73.9,92516.0,72.9155,73.0338,72.7874,72.8268,92516.0
2024-12-23 11:30:00,73.86,73.92,73.68,73.73,29100.0,72.7874,72.8466,72.61,72.6593,29100.0
2024-12-23 11:40:00,73.73,74.0,73.59,73.79,71800.0,72.6593,72.9254,72.5213,72.7184,71800.0
2024-12-23 11:50:00,73.79,73.84,73.6,73.8,59697.0,72.7184,72.7677,72.5312,72.7283,59697.0
2024-12-23 12:00:00,73.81,74.01,73.71,74.01,26459.0,72.7382,72.9352,72.6396,72.9352,26459.0
2024-12-23 12:10:00,73.98,74.05,73.87,73.9,37310.0,72.9057,72.9747,72.7973,72.8268,37310.0
2024-12-23 12:20:00,73.9,73.97,73.45,73.59,146473.0,72.8268,72.8958,72.3834,72.5213,146473.0
2024-12-23 12:30:00,73.59,73.74,73.38,73.57,69259.0,72.5213,72.6692,72.3144,72.5016,69259.0
2024-12-23 12:40:00,73.56,73.84,73.56,73.77,33746.0,72.4918,72.7677,72.4918,72.6987,33746.0
2024-12-23 12:50:00,73.77,73.99,73.7,73.92,39420.0,72.6987,72.9155,72.6298,72.8466,39420.0
2024-12-23 13:00:00,73.91,73.96,73.85,73.85,39320.0,72.8367,72.886,72.7776,72.7776,39320.0
2024-12-23 13:10:00,73.9,74.09,73.86,74.09,70737.0,72.8268,73.0141,72.7874,73.0141,70737.0
2024-12-23 13:20:00,74.07,74.37,74.0,74.25,38326.0,72.9944,73.29,72.9254,73.1718,38326.0
2024-12-23 13:30:00,74.25,74.25,74.05,74.09,18687.0,73.1718,73.1718,72.9747,73.0141,18687.0
2024-12-23 13:40:00,74.09,74.1,73.89,73.89,62010.0,73.0141,73.0239,72.817,72.817,62010.0
2024-12-23 13:50:00,73.94,74.2,73.91,74.09,41550.0,72.8663,73.1225,72.8367,73.0141,41550.0
2024-12-23 14:00:00,74.09,74.1,73.84,74.06,50351.0,73.0141,73.0239,72.7677,72.9845,50351.0
2024-12-23 14:10:00,73.97,74.08,73.91,73.93,54717.0,72.8958,73.0042,72.8367,72.8564,54717.0
2024-12-23 14:20:00,73.96,74.0,73.69,73.87,68246.0,72.886,72.9254,72.6199,72.7973,68246.0
2024-12-23 14:30:00,73.86,73.94,73.57,73.61,70862.0,72.7874,72.8663,72.5016,72.5411,70862.0
2024-12-23 14:40:00,73.57,73.93,73.51,73.84,45859.0,72.5016,72.8564,72.4425,72.7677,45859.0
2024-12-23 14:50:00,73.84,74.12,73.84,74.02,91944.0,72.7677,73.0437,72.7677,72.9451,91944.0
2024-12-23 15:00:00,74.02,74.29,73.95,74.08,89128.0,72.9451,73.2112,72.8761,73.0042,89128.0
2024-12-23 15:10:00,74.13,74.16,73.96,73.98,99239.0,73.0535,73.0831,72.886,72.9057,99239.0
2024-12-23 15:20:00,73.98,74.36,73.95,74.32,115385.0,72.9057,73.2802,72.8761,73.2407,115385.0
2024-12-23 15:30:00,74.32,74.61,74.32,74.55,72649.0,73.2407,73.5265,73.2407,73.4674,72649.0
2024-12-23 15:40:00,74.53,74.55,74.24,74.36,152345.0,73.4477,73.4674,73.1619,73.2802,152345.0
2024-12-23 15:50:00,74.38,74.87,74.35,74.59,432469.0,73.2999,73.7828,73.2703,73.5068,432469.0
2024-12-24 09:30:00,74.5,74.75,74.11,74.3,103071.0,73.4181,73.6645,73.0338,73.221,103071.0
2024-12-24 09:40:00,74.24,74.81,74.17,74.34,49962.0,73.1619,73.7236,73.0929,73.2605,49962.0
2024-12-24 09:50:00,74.35,74.58,74.22,74.37,21731.0,73.2703,73.497,73.1422,73.29,21731.0
2024-12-24 10:00:00,74.4,74.65,74.19,74.2,40079.0,73.3196,73.566,73.1126,73.1225,40079.0
2024-12-24 10:10:00,74.22,74.65,74.14,74.64,37032.0,73.1422,73.566,73.0634,73.5561,37032.0
2024-12-24 10:20:00,74.64,74.7,74.34,74.36,25508.0,73.5561,73.6152,73.2605,73.2802,25508.0
2024-12-24 10:30:00,74.4,74.85,74.32,74.82,47036.0,73.3196,73.7631,73.2407,73.7335,47036.0
2024-12-24 10:40:00,74.83,75.01,74.68,75.0,53427.0,73.7433,73.9207,73.5955,73.9109,53427.0
2024-12-24 10:50:00,74.98,74.98,74.79,74.98,23896.0,73.8912,73.8912,73.7039,73.8912,23896.0
2024-12-24 11:00:00,74.91,74.96,74.56,74.62,39390.0,73.8222,73.8715,73.4773,73.5364,39390.0
2024-12-24 11:10:00,74.6,74.61,74.4,74.47,30984.0,73.5167,73.5265,73.3196,73.3886,30984.0
2024-12-24 11:20:00,74.47,74.49,74.37,74.38,12855.0,73.3886,73.4083,73.29,73.2999,12855.0
2024-12-24 11:30:00,74.39,74.53,74.36,74.51,15721.0,73.3097,73.4477,73.2802,73.428,15721.0
2024-12-24 11:40:00,74.5,74.58,74.39,74.48,39812.0,73.4181,73.497,73.3097,73.3984,39812.0
2024-12-24 11:50:00,74.52,74.54,74.32,74.41,27396.0,73.4378,73.4576,73.2407,73.3294,27396.0
2024-12-24 12:00:00,74.41,74.44,74.33,74.44,12240.0,73.3294,73.359,73.2506,73.359,12240.0
2024-12-24 12:10:00,74.48,74.55,74.39,74.42,65936.0,73.3984,73.4674,73.3097,73.3393,65936.0
2024-12-24 12:20:00,74.38,74.55,74.38,74.52,35106.0,73.2999,73.4674,73.2999,73.4378,35106.0
2024-12-24 12:30:00,74.53,74.7,74.48,74.57,49186.0,73.4477,73.6152,73.3984,73.4871,49186.0
2024-12-24 12:40:00,74.61,74.68,74.57,74.65,61215.0,73.5265,73.5955,73.4871,73.566,61215.0
2024-12-24 12:50:00,74.69,74.95,74.65,74.66,154241.0,73.6054,73.8616,73.566,73.5758,154241.0
2024-12-26 09:30:00,74.75,74.75,74.15,74.53,71794.0,73.6645,73.6645,73.0732,73.4477,71794.0
2024-12-26 09:40:00,74.6,75.06,74.49,74.94,88697.0,73.5167,73.97,73.4083,73.8517,88697.0
2024-12-26 09:50:00,74.92,75.08,74.69,74.85,49623.0,73.832,73.9897,73.6054,73.7631,49623.0
2024-12-26 10:00:00,74.8,75.2,74.8,74.95,91818.0,73.7138,74.108,73.7138,73.8616,91818.0
2024-12-26 10:10:00,74.95,75.17,74.94,75.06,122078.0,73.8616,74.0784,73.8517,73.97,122078.0
2024-12-26 10:20:00,75.06,75.26,75.06,75.13,67201.0,73.97,74.1671,73.97,74.039,67201.0
2024-12-26 10:30:00,75.1,75.18,74.97,75.06,162769.0,74.0094,74.0883,73.8813,73.97,162769.0
2024-12-26 10:40:00,75.08,75.37,75.05,75.35,98658.0,73.9897,74.2755,73.9601,74.2558,98658.0
2024-12-26 10:50:00,75.35,75.46,75.25,75.38,54378.0,74.2558,74.3642,74.1572,74.2854,54378.0
2024-12-26 11:00:00,75.37,75.61,75.32,75.61,71174.0,74.2755,74.512,74.2262,74.512,71174.0
2024-12-26 11:10:00,75.61,75.62,75.4,75.44,30358.0,74.512,74.5219,74.3051,74.3445,30358.0
2024-12-26 11:20:00,75.4,75.57,75.4,75.47,44319.0,74.3051,74.4726,74.3051,74.374,44319.0
2024-12-26 11:30:00,75.48,75.61,75.42,75.55,27690.0,74.3839,74.512,74.3248,74.4529,27690.0
2024-12-26 11:40:00,75.58,75.61,75.53,75.57,38730.0,74.4824,74.512,74.4332,74.4726,38730.0
2024-12-26 11:50:00,75.58,75.58,75.42,75.44,26613.0,74.4824,74.4824,74.3248,74.3445,26613.0
2024-12-26 12:00:00,75.44,75.52,75.41,75.43,37115.0,74.3445,74.4233,74.3149,74.3346,37115.0
2024-12-26 12:10:00,75.44,75.61,75.4,75.52,53467.0,74.3445,74.512,74.3051,74.4233,53467.0
2024-12-26 12:20:00,75.53,75.57,75.41,75.45,53050.0,74.4332,74.4726,74.3149,74.3543,53050.0
2024-12-26 12:30:00,75.43,75.55,75.4,75.46,42522.0,74.3346,74.4529,74.3051,74.3642,42522.0
2024-12-26 12:40:00,75.46,75.59,75.41,75.45,64412.0,74.3642,74.4923,74.3149,74.3543,64412.0
2024-12-26 12:50:00,75.45,75.49,75.4,75.47,37152.0,74.3543,74.3938,74.3051,74.374,37152.0
2024-12-26 13:00:00,75.45,75.51,75.42,75.46,31332.0,74.3543,74.4135,74.3248,74.3642,31332.0
2024-12-26 13:10:00,75.47,75.51,75.43,75.46,25362.0,74.374,74.4135,74.3346,74.3642,25362.0
2024-12-26 13:20:00,75.5,75.55,75.44,75.5,26080.0,74.4036,74.4529,74.3445,74.4036,26080.0
2024-12-26 13:30:00,75.52,75.59,75.45,75.51,56401.0,74.4233,74.4923,74.3543,74.4135,56401.0
2024-12-26 13:40:00,75.52,75.67,75.4,75.66,51024.0,74.4233,74.5711,74.3051,74.5613,51024.0
2024-12-26 13:50:00,75.68,75.69,75.56,75.59,27772.0,74.581,74.5909,74.4627,74.4923,27772.0
2024-12-26 14:00:00,75.56,75.6,75.51,75.59,26984.0,74.4627,74.5022,74.4135,74.4923,26984.0
2024-12-26 14:10:00,75.58,75.65,75.55,75.64,31841.0,74.4824,74.5514,74.4529,74.5416,31841.0
2024-12-26 14:20:00,75.63,75.7,75.6,75.64,52027.0,74.5317,74.6007,74.5022,74.5416,52027.0
2024-12-26 14:30:00,75.65,75.66,75.55,75.57,44642.0,74.5514,74.5613,74.4529,74.4726,44642.0
2024-12-26 14:40:00,75.58,75.69,75.55,75.62,59940.0,74.4824,74.5909,74.4529,74.5219,59940.0
2024-12-26 14:50:00,75.62,75.68,75.6,75.6,102994.0,74.5219,74.581,74.5022,74.5022,102994.0
2024-12-26 15:00:00,75.65,75.66,75.59,75.62,81587.0,74.5514,74.5613,74.4923,74.5219,81587.0
2024-12-26 15:10:00,75.6,75.82,75.6,75.75,41674.0,74.5022,74.719,74.5022,74.65,41674.0
2024-12-26 15:20:00,75.76,75.78,75.6,75.61,34614.0,74.6598,74.6795,74.5022,74.512,34614.0
2024-12-26 15:30:00,75.63,75.74,75.6,75.67,40850.0,74.5317,74.6401,74.5022,74.5711,40850.0
2024-12-26 15:40:00,75.67,75.71,75.58,75.64,78813.0,74.5711,74.6106,74.4824,74.5416,78813.0
2024-12-26 15:50:00,75.64,75.7,75.54,75.61,414211.0,74.5416,74.6007,74.443,74.512,414211.0
2024-12-27 09:30:00,75.39,75.88,75.19,75.81,114185.0,74.2952,74.7781,74.0981,74.7091,114185.0
2024-12-27 09:40:00,75.82,75.94,75.66,75.79,55668.0,74.719,74.8372,74.5613,74.6894,55668.0
2024-12-27 09:50:00,75.84,76.42,75.82,76.35,131423.0,74.7387,75.3103,74.719,75.2413,131423.0
2024-12-27 10:00:00,76.35,76.41,75.89,76.19,98208.0,75.2413,75.3004,74.7879,75.0836,98208.0
2024-12-27 10:10:00,76.15,76.2,75.91,75.91,40732.0,75.0442,75.0934,74.8077,74.8077,40732.0
2024-12-27 10:20:00,75.96,76.25,75.88,76.13,41245.0,74.8569,75.1427,74.7781,75.0245,41245.0
2024-12-27 10:30:00,76.17,76.4,76.13,76.26,46781.0,75.0639,75.2905,75.0245,75.1526,46781.0
2024-12-27 10:40:00,76.3,76.52,76.27,76.48,64056.0,75.192,75.4088,75.1624,75.3694,64056.0
2024-12-27 10:50:00,76.46,76.52,76.35,76.39,47147.0,75.3497,75.4088,75.2413,75.2807,47147.0
2024-12-27 11:00:00,76.36,76.43,76.22,76.25,16509.0,75.2511,75.3201,75.1132,75.1427,16509.0
2024-12-27 11:10:00,76.24,76.27,76.13,76.14,14996.0,75.1329,75.1624,75.0245,75.0343,14996.0
2024-12-27 11:20:00,76.16,76.35,76.13,76.19,25124.0,75.054,75.2413,75.0245,75.0836,25124.0
2024-12-27 11:30:00,76.15,76.41,76.08,76.33,33866.0,75.0442,75.3004,74.9752,75.2216,33866.0
2024-12-27 11:40:00,76.33,76.36,76.04,76.09,19458.0,75.2216,75.2511,74.9358,74.985,19458.0
2024-12-27 11:50:00,76.06,76.06,75.8,75.84,37631.0,74.9555,74.9555,74.6993,74.7387,37631.0
2024-12-27 12:00:00,75.85,75.96,75.71,75.89,19163.0,74.7485,74.8569,74.6106,74.7879,19163.0
2024-12-27 12:10:00,75.87,75.9,75.71,75.85,24006.0,74.7682,74.7978,74.6106,74.7485,24006.0
2024-12-27 12:20:00,75.83,76.0,75.8,75.89,35561.0,74.7288,74.8964,74.6993,74.7879,35561.0
2024-12-27 12:30:00,75.9,76.01,75.8,75.95,20210.0,74.7978,74.9062,74.6993,74.8471,20210.0
2024-12-27 12:40:00,75.98,76.02,75.78,75.86,15232.0,74.8766,74.9161,74.6795,74.7584,15232.0
2024-12-27 12:50:00,75.86,75.93,75.83,75.86,13814.0,74.7584,74.8274,74.7288,74.7584,13814.0
2024-12-27 13:00:00,75.88,75.93,75.84,75.86,16851.0,74.7781,74.8274,74.7387,74.7584,16851.0
2024-12-27 13:10:00,75.86,75.98,75.86,75.98,12422.0,74.7584,74.8766,74.7584,74.8766,12422.0
2024-12-27 13:20:00,76.0,76.03,75.95,75.97,40628.0,74.8964,74.9259,74.8471,74.8668,40628.0
2024-12-27 13:30:00,75.97,76.01,75.9,75.99,12610.0,74.8668,74.9062,74.7978,74.8865,12610.0
2024-12-27 13:40:00,75.97,76.02,75.85,75.92,24123.0,74.8668,74.9161,74.7485,74.8175,24123.0
2024-12-27 13:50:00,75.92,75.98,75.88,75.95,19945.0,74.8175,74.8766,74.7781,74.8471,19945.0
2024-12-27 14:00:00,75.95,75.98,75.84,75.88,20031.0,74.8471,74.8766,74.7387,74.7781,20031.0
2024-12-27 14:10:00,75.86,76.02,75.8,76.01,20500.0,74.7584,74.9161,74.6993,74.9062,20500.0
2024-12-27 14:20:00,76.0,76.0,75.88,75.92,22012.0,74.8964,74.8964,74.7781,74.8175,22012.0
2024-12-27 14:30:00,75.89,76.01,75.88,75.97,15097.0,74.7879,74.9062,74.7781,74.8668,15097.0
2024-12-27 14:40:00,75.98,76.04,75.93,76.02,18927.0,74.8766,74.9358,74.8274,74.9161,18927.0
2024-12-27 14:50:00,76.02,76.13,75.97,76.08,27909.0,74.9161,75.0245,74.8668,74.9752,27909.0
2024-12-27 15:00:00,76.1,76.12,75.87,75.99,32400.0,74.9949,75.0146,74.7682,74.8865,32400.0
2024-12-27 15:10:00,75.98,75.99,75.87,75.91,22237.0,74.8766,74.8865,74.7682,74.8077,22237.0
2024-12-27 15:20:00,75.92,76.0,75.88,76.0,20014.0,74.8175,74.8964,74.7781,74.8964,20014.0
2024-12-27 15:30:00,75.96,76.05,75.93,75.96,48148.0,74.8569,74.9456,74.8274,74.8569,48148.0
2024-12-27 15:40:00,75.93,75.96,75.82,75.93,50283.0,74.8274,74.8569,74.719,74.8274,50283.0
2024-12-27 15:50:00,75.96,76.16,75.87,75.95,310997.0,74.8569,75.054,74.7682,74.8471,310997.0
2024-12-30 09:30:00,75.77,75.96,75.01,75.06,90468.0,74.6697,74.8569,73.9207,73.97,90468.0
2024-12-30 09:40:00,75.03,75.43,74.76,75.05,59110.0,73.9404,74.3346,73.6744,73.9601,59110.0
2024-12-30 09:50:00,75.12,75.56,75.07,75.37,95174.0,74.0291,74.4627,73.9799,74.2755,95174.0
2024-12-30 10:00:00,75.37,75.66,75.23,75.42,138764.0,74.2755,74.5613,74.1375,74.3248,138764.0
2024-12-30 10:10:00,75.44,75.44,75.02,75.09,93439.0,74.3445,74.3445,73.9306,73.9996,93439.0
2024-12-30 10:20:00,75.06,75.37,75.04,75.26,59878.0,73.97,74.2755,73.9503,74.1671,59878.0
2024-12-30 10:30:00,75.3,75.59,75.2,75.33,22299.0,74.2065,74.4923,74.108,74.2361,22299.0
2024-12-30 10:40:00,75.29,75.6,75.27,75.41,327191.0,74.1967,74.5022,74.177,74.3149,327191.0
2024-12-30 10:50:00,75.4,75.45,75.27,75.42,86037.0,74.3051,74.3543,74.177,74.3248,86037.0
2024-12-30 11:00:00,75.44,75.44,75.32,75.4,39562.0,74.3445,74.3445,74.2262,74.3051,39562.0
2024-12-30 11:10:00,75.38,75.38,75.14,75.23,22363.0,74.2854,74.2854,74.0488,74.1375,22363.0
2024-12-30 11:20:00,75.25,75.28,75.0,75.05,33012.0,74.1572,74.1868,73.9109,73.9601,33012.0
2024-12-30 11:30:00,75.08,75.16,75.01,75.16,23561.0,73.9897,74.0685,73.9207,74.0685,23561.0
2024-12-30 11:40:00,75.17,75.44,75.16,75.29,30458.0,74.0784,74.3445,74.0685,74.1967,30458.0
2024-12-30 11:50:00,75.31,75.39,75.2,75.28,24206.0,74.2164,74.2952,74.108,74.1868,24206.0
2024-12-30 12:00:00,75.25,75.46,75.2,75.39,54134.0,74.1572,74.3642,74.108,74.2952,54134.0
2024-12-30 12:10:00,75.41,75.5,75.39,75.48,49358.0,74.3149,74.4036,74.2952,74.3839,49358.0
2024-12-30 12:20:00,75.49,75.65,75.34,75.47,157890.0,74.3938,74.5514,74.2459,74.374,157890.0
2024-12-30 12:30:00,75.35,75.72,75.35,75.7,25084.0,74.2558,74.6204,74.2558,74.6007,25084.0
2024-12-30 12:40:00,75.71,75.72,75.5,75.63,50448.0,74.6106,74.6204,74.4036,74.5317,50448.0
2024-12-30 12:50:00,75.61,75.62,75.36,75.45,15990.0,74.512,74.5219,74.2656,74.3543,15990.0
2024-12-30 13:00:00,75.46,75.51,75.32,75.36,28257.0,74.3642,74.4135,74.2262,74.2656,28257.0
2024-12-30 13:10:00,75.37,75.55,75.22,75.28,66955.0,74.2755,74.4529,74.1277,74.1868,66955.0
2024-12-30 13:20:00,75.32,75.38,75.3,75.34,29095.0,74.2262,74.2854,74.2065,74.2459,29095.0
2024-12-30 13:30:00,75.31,75.47,75.3,75.3,62866.0,74.2164,74.374,74.2065,74.2065,62866.0
2024-12-30 13:40:00,75.33,75.39,75.29,75.35,25198.0,74.2361,74.2952,74.1967,74.2558,25198.0
2024-12-30 13:50:00,75.34,75.46,75.33,75.33,37425.0,74.2459,74.3642,74.2361,74.2361,37425.0
2024-12-30 14:00:00,75.37,75.51,75.34,75.4,41202.0,74.2755,74.4135,74.2459,74.3051,41202.0
2024-12-30 14:10:00,75.44,75.44,75.3,75.34,32771.0,74.3445,74.3445,74.2065,74.2459,32771.0
2024-12-30 14:20:00,75.33,75.42,75.2,75.41,27193.0,74.2361,74.3248,74.108,74.3149,27193.0
2024-12-30 14:30:00,75.38,75.47,75.36,75.45,14803.0,74.2854,74.374,74.2656,74.3543,14803.0
2024-12-30 14:40:00,75.48,75.9,75.38,75.88,366224.0,74.3839,74.7978,74.2854,74.7781,366224.0
2024-12-30 14:50:00,75.85,75.99,75.8,75.94,29141.0,74.7485,74.8865,74.6993,74.8372,29141.0
2024-12-30 15:00:00,75.92,76.09,75.9,76.05,35830.0,74.8175,74.985,74.7978,74.9456,35830.0
2024-12-30 15:10:00,76.06,76.16,75.9,76.1,48339.0,74.9555,75.054,74.7978,74.9949,48339.0
2024-12-30 15:20:00,76.13,76.24,75.92,75.93,60794.0,75.0245,75.1329,74.8175,74.8274,60794.0
2024-12-30 15:30:00,75.95,76.06,75.85,75.97,35263.0,74.8471,74.9555,74.7485,74.8668,35263.0
2024-12-30 15:40:00,75.99,76.04,75.82,75.91,120001.0,74.8865,74.9358,74.719,74.8077,120001.0
2024-12-30 15:50:00,75.89,76.04,75.61,75.69,243155.0,74.7879,74.9358,74.512,74.5909,243155.0
2024-12-31 09:30:00,75.69,76.2,75.49,75.91,119124.0,74.5909,75.0934,74.3938,74.8077,119124.0
2024-12-31 09:40:00,75.9,76.08,75.72,75.75,44543.0,74.7978,74.9752,74.6204,74.65,44543.0
2024-12-31 09:50:00,75.75,76.23,75.68,76.03,58710.0,74.65,75.123,74.581,74.9259,58710.0
2024-12-31 10:00:00,76.16,76.2,76.01,76.07,20979.0,75.054,75.0934,74.9062,74.9653,20979.0
2024-12-31 10:10:00,76.06,76.33,76.02,76.2,60001.0,74.9555,75.2216,74.9161,75.0934,60001.0
2024-12-31 10:20:00,76.17,76.18,75.87,75.9,21614.0,75.0639,75.0737,74.7682,74.7978,21614.0
2024-12-31 10:30:00,75.91,76.05,75.76,76.02,48015.0,74.8077,74.9456,74.6598,74.9161,48015.0
2024-12-31 10:40:00,76.03,76.16,75.87,76.16,26572.0,74.9259,75.054,74.7682,75.054,26572.0
2024-12-31 10:50:00,76.15,76.3,75.99,76.05,60491.0,75.0442,75.192,74.8865,74.9456,60491.0
2024-12-31 11:00:00,76.05,76.07,75.79,75.93,30313.0,74.9456,74.9653,74.6894,74.8274,30313.0
2024-12-31 11:10:00,75.93,75.93,75.18,75.19,130286.0,74.8274,74.8274,74.0883,74.0981,130286.0
2024-12-31 11:20:00,75.19,75.37,75.18,75.27,30331.0,74.0981,74.2755,74.0883,74.177,30331.0
2024-12-31 11:30:00,75.23,75.26,75.01,75.12,67704.0,74.1375,74.1671,73.9207,74.0291,67704.0
2024-12-31 11:40:00,75.12,75.15,74.97,75.06,36904.0,74.0291,74.0587,73.8813,73.97,36904.0
2024-12-31 11:50:00,75.03,75.09,74.92,75.0,17803.0,73.9404,73.9996,73.832,73.9109,17803.0
2024-12-31 12:00:00,75.04,75.21,74.98,75.21,33710.0,73.9503,74.1178,73.8912,74.1178,33710.0
2024-12-31 12:10:00,75.14,75.29,75.09,75.28,19961.0,74.0488,74.1967,73.9996,74.1868,19961.0
2024-12-31 12:20:00,75.28,75.28,75.02,75.21,32355.0,74.1868,74.1868,73.9306,74.1178,32355.0
2024-12-31 12:30:00,75.22,75.23,75.07,75.13,33811.0,74.1277,74.1375,73.9799,74.039,33811.0
2024-12-31 12:40:00,75.14,75.27,75.09,75.21,30806.0,74.0488,74.177,73.9996,74.1178,30806.0
2024-12-31 12:50:00,75.19,75.35,75.15,75.28,44532.0,74.0981,74.2558,74.0587,74.1868,44532.0
2024-12-31 13:00:00,75.31,75.32,75.13,75.2,48099.0,74.2164,74.2262,74.039,74.108,48099.0
2024-12-31 13:10:00,75.16,75.23,75.13,75.16,24760.0,74.0685,74.1375,74.039,74.0685,24760.0
2024-12-31 13:20:00,75.14,75.14,74.99,75.0,64644.0,74.0488,74.0488,73.901,73.9109,64644.0
2024-12-31 13:30:00,75.0,75.14,74.94,75.12,23133.0,73.9109,74.0488,73.8517,74.0291,23133.0
2024-12-31 13:40:00,75.12,75.35,75.11,75.31,28628.0,74.0291,74.2558,74.0193,74.2164,28628.0
2024-12-31 13:50:00,75.35,75.6,75.34,75.39,27018.0,74.2558,74.5022,74.2459,74.2952,27018.0
2024-12-31 14:00:00,75.4,75.4,75.18,75.36,32263.0,74.3051,74.3051,74.0883,74.2656,32263.0
2024-12-31 14:10:00,75.33,75.41,75.22,75.25,19288.0,74.2361,74.3149,74.1277,74.1572,19288.0
2024-12-31 14:20:00,75.26,75.3,75.16,75.28,27886.0,74.1671,74.2065,74.0685,74.1868,27886.0
2024-12-31 14:30:00,75.26,75.32,75.17,75.29,18799.0,74.1671,74.2262,74.0784,74.1967,18799.0
2024-12-31 14:40:00,75.3,75.31,74.93,75.07,65282.0,74.2065,74.2164,73.8419,73.9799,65282.0
2024-12-31 14:50:00,75.09,75.24,75.05,75.23,40460.0,73.9996,74.1474,73.9601,74.1375,40460.0
2024-12-31 15:00:00,75.21,75.4,75.18,75.35,40602.0,74.1178,74.3051,74.0883,74.2558,40602.0
2024-12-31 15:10:00,75.35,75.47,75.28,75.45,66492.0,74.2558,74.374,74.1868,74.3543,66492.0
2024-12-31 15:20:00,75.44,75.48,75.34,75.37,44702.0,74.3445,74.3839,74.2459,74.2755,44702.0
2024-12-31 15:30:00,75.38,75.6,75.33,75.46,53177.0,74.2854,74.5022,74.2361,74.3642,53177.0
2024-12-31 15:40:00,75.46,75.53,75.36,75.53,67210.0,74.3642,74.4332,74.2656,74.4332,67210.0
2024-12-31 15:50:00,75.54,75.82,75.52,75.8,342392.0,74.443,74.719,74.4233,74.6993,342392.0
2025-01-02 09:30:00,76.3,77.22,76.28,76.92,83382.0,75.192,76.0986,75.1723,75.803,83382.0
2025-01-02 09:40:00,77.0,77.95,76.87,77.82,65464.0,75.8818,76.818,75.7537,76.6899,65464.0
2025-01-02 09:50:00,77.82,78.04,77.33,77.51,63860.0,76.6899,76.9067,76.207,76.3844,63860.0
2025-01-02 10:00:00,77.59,77.8,77.41,77.7,38272.0,76.4633,76.6702,76.2859,76.5717,38272.0
2025-01-02 10:10:00,77.72,77.75,77.07,77.07,31948.0,76.5914,76.6209,75.9508,75.9508,31948.0
2025-01-02 10:20:00,77.05,77.19,76.83,77.0,27630.0,75.9311,76.0691,75.7143,75.8818,27630.0
2025-01-02 10:30:00,77.02,77.03,76.92,76.99,19233.0,75.9015,75.9114,75.803,75.872,19233.0
2025-01-02 10:40:00,76.99,77.35,76.96,77.33,34171.0,75.872,76.2267,75.8424,76.207,34171.0
2025-01-02 10:50:00,77.33,77.47,77.25,77.31,28967.0,76.207,76.345,76.1282,76.1873,28967.0
2025-01-02 11:00:00,77.28,77.36,76.95,77.02,22716.0,76.1578,76.2366,75.8326,75.9015,22716.0
2025-01-02 11:10:00,76.96,77.02,76.81,76.95,21497.0,75.8424,75.9015,75.6946,75.8326,21497.0
2025-01-02 11:20:00,76.95,76.95,76.59,76.67,24782.0,75.8326,75.8326,75.4778,75.5566,24782.0
2025-01-02 11:30:00,76.7,76.82,76.62,76.8,13345.0,75.5862,75.7044,75.5073,75.6847,13345.0
2025-01-02 11:40:00,76.8,76.87,76.33,76.39,14296.0,75.6847,75.7537,75.2216,75.2807,14296.0
2025-01-02 11:50:00,76.36,76.47,76.25,76.25,30953.0,75.2511,75.3595,75.1427,75.1427,30953.0
2025-01-02 12:00:00,76.25,76.4,76.18,76.28,16295.0,75.1427,75.2905,75.0737,75.1723,16295.0
2025-01-02 12:10:00,76.31,76.45,76.31,76.34,20492.0,75.2018,75.3398,75.2018,75.2314,20492.0
2025-01-02 12:20:00,76.34,76.38,76.17,76.17,24919.0,75.2314,75.2708,75.0639,75.0639,24919.0
2025-01-02 12:30:00,76.19,76.2,76.01,76.06,23457.0,75.0836,75.0934,74.9062,74.9555,23457.0
2025-01-02 12:40:00,76.05,76.07,75.9,75.91,20999.0,74.9456,74.9653,74.7978,74.8077,20999.0
2025-01-02 12:50:00,75.93,75.98,75.85,75.96,12502.0,74.8274,74.8766,74.7485,74.8569,12502.0
2025-01-02 13:00:00,75.94,75.95,75.79,75.85,19218.0,74.8372,74.8471,74.6894,74.7485,19218.0
2025-01-02 13:10:00,75.83,75.83,75.67,75.74,23034.0,74.7288,74.7288,74.5711,74.6401,23034.0
2025-01-02 13:20:00,75.75,75.83,75.56,75.67,14508.0,74.65,74.7288,74.4627,74.5711,14508.0
2025-01-02 13:30:00,75.64,75.67,75.44,75.45,19283.0,74.5416,74.5711,74.3445,74.3543,19283.0
2025-01-02 13:40:00,75.45,75.75,75.41,75.45,38799.0,74.3543,74.65,74.3149,74.3543,38799.0
2025-01-02 13:50:00,75.48,75.65,75.43,75.62,22896.0,74.3839,74.5514,74.3346,74.5219,22896.0
2025-01-02 14:00:00,75.62,75.72,75.49,75.56,33413.0,74.5219,74.6204,74.3938,74.4627,33413.0
2025-01-02 14:10:00,75.56,75.61,75.45,75.46,30121.0,74.4627,74.512,74.3543,74.3642,30121.0
2025-01-02 14:20:00,75.46,75.65,75.45,75.65,28594.0,74.3642,74.5514,74.3543,74.5514,28594.0
2025-01-02 14:30:00,75.64,75.69,75.5,75.56,70717.0,74.5416,74.5909,74.4036,74.4627,70717.0
2025-01-02 14:40:00,75.59,75.61,75.42,75.5,18992.0,74.4923,74.512,74.3248,74.4036,18992.0
2025-01-02 14:50:00,75.5,75.5,75.33,75.36,19042.0,74.4036,74.4036,74.2361,74.2656,19042.0
2025-01-02 15:00:00,75.36,75.55,75.29,75.45,55117.0,74.2656,74.4529,74.1967,74.3543,55117.0
2025-01-02 15:10:00,75.44,75.59,75.43,75.56,27115.0,74.3445,74.4923,74.3346,74.4627,27115.0
2025-01-02 15:20:00,75.56,75.58,75.46,75.46,28396.0,74.4627,74.4824,74.3642,74.3642,28396.0
2025-01-02 15:30:00,75.48,75.57,75.35,75.37,31468.0,74.3839,74.4726,74.2558,74.2755,31468.0
2025-01-02 15:40:00,75.39,75.53,75.37,75.39,41581.0,74.2952,74.4332,74.2755,74.2952,41581.0
2025-01-02 15:50:00,75.4,75.66,75.24,75.58,290576.0,74.3051,74.5613,74.1474,74.4824,290576.0
2025-01-03 09:30:00,75.92,75.92,75.4,75.51,53386.0,74.8175,74.8175,74.3051,74.4135,53386.0
2025-01-03 09:40:00,75.56,75.59,75.07,75.2,54053.0,74.4627,74.4923,73.9799,74.108,54053.0
2025-01-03 09:50:00,75.2,75.21,74.8,74.87,32821.0,74.108,74.1178,73.7138,73.7828,32821.0
2025-01-03 10:00:00,74.85,75.21,74.76,74.77,61732.0,73.7631,74.1178,73.6744,73.6842,61732.0
2025-01-03 10:10:00,74.77,75.01,74.75,74.94,50643.0,73.6842,73.9207,73.6645,73.8517,50643.0
2025-01-03 10:20:00,75.0,75.19,74.88,75.09,27578.0,73.9109,74.0981,73.7926,73.9996,27578.0
2025-01-03 10:30:00,75.09,75.23,74.98,75.05,36165.0,73.9996,74.1375,73.8912,73.9601,36165.0
2025-01-03 10:40:00,75.04,75.05,74.64,74.77,44530.0,73.9503,73.9601,73.5561,73.6842,44530.0
2025-01-03 10:50:00,74.75,75.08,74.74,75.05,52544.0,73.6645,73.9897,73.6546,73.9601,52544.0
2025-01-03 11:00:00,75.05,75.17,75.02,75.05,46350.0,73.9601,74.0784,73.9306,73.9601,46350.0
2025-01-03 11:10:00,75.08,75.09,74.9,75.05,80358.0,73.9897,73.9996,73.8123,73.9601,80358.0
2025-01-03 11:20:00,75.06,75.12,74.7,74.84,75881.0,73.97,74.0291,73.6152,73.7532,75881.0
2025-01-03 11:30:00,74.8,74.94,74.74,74.84,18799.0,73.7138,73.8517,73.6546,73.7532,18799.0
2025-01-03 11:40:00,74.82,75.0,74.8,74.89,18797.0,73.7335,73.9109,73.7138,73.8025,18797.0
2025-01-03 11:50:00,74.89,75.06,74.88,74.94,31968.0,73.8025,73.97,73.7926,73.8517,31968.0
2025-01-03 12:00:00,74.93,75.1,74.87,75.1,30070.0,73.8419,74.0094,73.7828,74.0094,30070.0
2025-01-03 12:10:00,75.1,75.11,74.94,75.05,43609.0,74.0094,74.0193,73.8517,73.9601,43609.0
2025-01-03 12:20:00,75.05,75.19,75.01,75.12,22933.0,73.9601,74.0981,73.9207,74.0291,22933.0
2025-01-03 12:30:00,75.12,75.15,74.98,75.13,26938.0,74.0291,74.0587,73.8912,74.039,26938.0
2025-01-03 12:40:00,75.11,75.24,75.1,75.23,33088.0,74.0193,74.1474,74.0094,74.1375,33088.0
2025-01-03 12:50:00,75.23,75.24,75.1,75.13,16565.0,74.1375,74.1474,74.0094,74.039,16565.0
2025-01-03 13:00:00,75.11,75.26,75.03,75.04,38498.0,74.0193,74.1671,73.9404,73.9503,38498.0
2025-01-03 13:10:00,75.03,75.08,74.96,74.96,21508.0,73.9404,73.9897,73.8715,73.8715,21508.0
2025-01-03 13:20:00,74.99,75.17,74.98,75.13,81487.0,73.901,74.0784,73.8912,74.039,81487.0
2025-01-03 13:30:00,75.15,75.15,74.92,74.93,26012.0,74.0587,74.0587,73.832,73.8419,26012.0
2025-01-03 13:40:00,74.95,74.99,74.8,74.8,32390.0,73.8616,73.901,73.7138,73.7138,32390.0
2025-01-03 13:50:00,74.82,74.85,74.67,74.69,27725.0,73.7335,73.7631,73.5857,73.6054,27725.0
2025-01-03 14:00:00,74.69,74.71,74.6,74.67,46502.0,73.6054,73.6251,73.5167,73.5857,46502.0
2025-01-03 14:10:00,74.66,74.68,74.57,74.64,25808.0,73.5758,73.5955,73.4871,73.5561,25808.0
2025-01-03 14:20:00,74.62,74.78,74.61,74.68,36765.0,73.5364,73.6941,73.5265,73.5955,36765.0
2025-01-03 14:30:00,74.65,74.79,74.56,74.71,45931.0,73.566,73.7039,73.4773,73.6251,45931.0
2025-01-03 14:40:00,74.72,74.79,74.68,74.74,25860.0,73.6349,73.7039,73.5955,73.6546,25860.0
2025-01-03 14:50:00,74.73,74.84,74.67,74.84,33676.0,73.6448,73.7532,73.5857,73.7532,33676.0
2025-01-03 15:00:00,74.84,74.84,74.65,74.68,54600.0,73.7532,73.7532,73.566,73.5955,54600.0
2025-01-03 15:10:00,74.67,74.83,74.66,74.81,48372.0,73.5857,73.7433,73.5758,73.7236,48372.0
2025-01-03 15:20:00,74.82,74.93,74.79,74.92,39039.0,73.7335,73.8419,73.7039,73.832,39039.0
2025-01-03 15:30:00,74.92,74.96,74.76,74.77,62388.0,73.832,73.8715,73.6744,73.6842,62388.0
2025-01-03 15:40:00,74.78,74.83,74.56,74.62,102016.0,73.6941,73.7433,73.4773,73.5364,102016.0
2025-01-03 15:50:00,74.6,74.71,74.45,74.66,390347.0,73.5167,73.6251,73.3689,73.5758,390347.0
2025-01-06 09:30:00,74.92,76.16,74.46,75.9,166207.0,73.832,75.054,73.3787,74.7978,166207.0
2025-01-06 09:40:00,75.88,76.05,75.47,75.83,45842.0,74.7781,74.9456,74.374,74.7288,45842.0
2025-01-06 09:50:00,75.81,75.82,75.51,75.6,41166.0,74.7091,74.719,74.4135,74.5022,41166.0
2025-01-06 10:00:00,75.6,76.19,75.33,76.15,47943.0,74.5022,75.0836,74.2361,75.0442,47943.0
2025-01-06 10:10:00,76.2,76.63,76.03,76.55,52672.0,75.0934,75.5172,74.9259,75.4384,52672.0
2025-01-06 10:20:00,76.62,76.7,76.2,76.26,39702.0,75.5073,75.5862,75.0934,75.1526,39702.0
2025-01-06 10:30:00,76.22,76.65,76.14,76.47,28093.0,75.1132,75.5369,75.0343,75.3595,28093.0
2025-01-06 10:40:00,76.51,76.64,76.33,76.42,42767.0,75.3989,75.5271,75.2216,75.3103,42767.0
2025-01-06 10:50:00,76.37,76.62,76.17,76.31,103847.0,75.261,75.5073,75.0639,75.2018,103847.0
2025-01-06 11:00:00,76.3,76.94,76.3,76.89,133583.0,75.192,75.8227,75.192,75.7734,133583.0
2025-01-06 11:10:00,76.89,77.35,76.84,77.3,35441.0,75.7734,76.2267,75.7242,76.1775,35441.0
2025-01-06 11:20:00,77.23,77.3,77.04,77.23,30474.0,76.1085,76.1775,75.9212,76.1085,30474.0
2025-01-06 11:30:00,77.2,77.45,77.16,77.17,36950.0,76.0789,76.3253,76.0395,76.0494,36950.0
2025-01-06 11:40:00,77.22,77.24,76.87,76.99,27517.0,76.0986,76.1183,75.7537,75.872,27517.0
2025-01-06 11:50:00,76.92,77.08,76.88,77.05,17456.0,75.803,75.9607,75.7636,75.9311,17456.0
2025-01-06 12:00:00,77.03,77.12,76.75,76.75,14168.0,75.9114,76.0001,75.6355,75.6355,14168.0
2025-01-06 12:10:00,76.76,76.88,76.66,76.84,20816.0,75.6453,75.7636,75.5468,75.7242,20816.0
2025-01-06 12:20:00,76.86,76.97,76.79,76.92,25495.0,75.7439,75.8523,75.6749,75.803,25495.0
2025-01-06 12:30:00,76.92,77.2,76.92,77.13,20112.0,75.803,76.0789,75.803,76.0099,20112.0
2025-01-06 12:40:00,77.11,77.13,76.88,76.92,18171.0,75.9902,76.0099,75.7636,75.803,18171.0
2025-01-06 12:50:00,76.92,76.93,76.72,76.8,25298.0,75.803,75.8128,75.6059,75.6847,25298.0
2025-01-06 13:00:00,76.81,76.85,76.56,76.56,20369.0,75.6946,75.734,75.4482,75.4482,20369.0
2025-01-06 13:10:00,76.59,76.85,76.58,76.77,14570.0,75.4778,75.734,75.4679,75.6552,14570.0
2025-01-06 13:20:00,76.81,76.85,76.66,76.83,16402.0,75.6946,75.734,75.5468,75.7143,16402.0
2025-01-06 13:30:00,76.82,76.83,76.67,76.69,16477.0,75.7044,75.7143,75.5566,75.5763,16477.0
2025-01-06 13:40:00,76.68,76.75,76.53,76.58,20860.0,75.5665,75.6355,75.4187,75.4679,20860.0
2025-01-06 13:50:00,76.62,76.8,76.55,76.63,38712.0,75.5073,75.6847,75.4384,75.5172,38712.0
2025-01-06 14:00:00,76.65,76.65,76.36,76.47,51463.0,75.5369,75.5369,75.2511,75.3595,51463.0
2025-01-06 14:10:00,76.45,76.54,76.43,76.45,55908.0,75.3398,75.4285,75.3201,75.3398,55908.0
2025-01-06 14:20:00,76.45,76.51,76.32,76.36,17235.0,75.3398,75.3989,75.2117,75.2511,17235.0
2025-01-06 14:30:00,76.35,76.5,76.34,76.36,13996.0,75.2413,75.3891,75.2314,75.2511,13996.0
2025-01-06 14:40:00,76.4,76.48,76.31,76.45,40466.0,75.2905,75.3694,75.2018,75.3398,40466.0
2025-01-06 14:50:00,76.41,76.45,76.36,76.42,11282.0,75.3004,75.3398,75.2511,75.3103,11282.0
2025-01-06 15:00:00,76.37,76.4,76.17,76.17,25329.0,75.261,75.2905,75.0639,75.0639,25329.0
2025-01-06 15:10:00,76.18,76.23,75.94,75.98,33269.0,75.0737,75.123,74.8372,74.8766,33269.0
2025-01-06 15:20:00,75.99,75.99,75.79,75.94,88330.0,74.8865,74.8865,74.6894,74.8372,88330.0
2025-01-06 15:30:00,75.91,76.07,75.82,75.95,106706.0,74.8077,74.9653,74.719,74.8471,106706.0
2025-01-06 15:40:00,75.98,76.01,75.71,75.87,40985.0,74.8766,74.9062,74.6106,74.7682,40985.0
2025-01-06 15:50:00,75.87,75.94,75.75,75.84,249982.0,74.7682,74.8372,74.65,74.7387,249982.0
2025-01-07 09:30:00,75.65,77.76,75.65,77.73,88009.0,75.1445,77.2404,75.1445,77.2106,88009.0
2025-01-07 09:40:00,77.66,78.0,77.33,77.88,85083.0,77.141,77.4788,76.8132,77.3596,85083.0
2025-01-07 09:50:00,77.95,77.95,77.01,77.09,77954.0,77.4291,77.4291,76.4954,76.5748,77954.0
2025-01-07 10:00:00,77.04,77.04,76.04,76.07,32469.0,76.5252,76.5252,75.5319,75.5617,32469.0
2025-01-07 10:10:00,76.14,76.19,75.48,75.65,29548.0,75.6312,75.6809,74.9756,75.1445,29548.0
2025-01-07 10:20:00,75.62,75.88,75.55,75.84,23275.0,75.1147,75.3729,75.0451,75.3332,23275.0
2025-01-07 10:30:00,75.91,76.0,75.57,75.65,22886.0,75.4027,75.4921,75.065,75.1445,22886.0
2025-01-07 10:40:00,75.59,75.67,75.35,75.42,34586.0,75.0849,75.1643,74.8465,74.916,34586.0
2025-01-07 10:50:00,75.46,75.85,75.45,75.7,18901.0,74.9557,75.3431,74.9458,75.1941,18901.0
2025-01-07 11:00:00,75.79,75.98,75.76,75.95,31381.0,75.2835,75.4723,75.2537,75.4425,31381.0
2025-01-07 11:10:00,75.95,76.03,75.2,75.35,48196.0,75.4425,75.5219,74.6975,74.8465,48196.0
2025-01-07 11:20:00,75.4,75.47,75.09,75.22,23436.0,74.8961,74.9657,74.5882,74.7173,23436.0
2025-01-07 11:30:00,75.22,75.23,74.88,75.16,49580.0,74.7173,74.7273,74.3796,74.6577,49580.0
2025-01-07 11:40:00,75.15,75.47,75.14,75.41,57017.0,74.6478,74.9657,74.6379,74.9061,57017.0
2025-01-07 11:50:00,75.39,75.42,74.95,75.02,61815.0,74.8862,74.916,74.4491,74.5187,61815.0
2025-01-07 12:00:00,75.09,75.24,74.93,75.01,35722.0,74.5882,74.7372,74.4293,74.5087,35722.0
2025-01-07 12:10:00,75.02,75.11,74.9,75.01,37097.0,74.5187,74.6081,74.3995,74.5087,37097.0
2025-01-07 12:20:00,74.96,75.05,74.76,74.95,37221.0,74.4591,74.5485,74.2604,74.4491,37221.0
2025-01-07 12:30:00,74.98,75.05,74.85,74.87,11743.0,74.4789,74.5485,74.3498,74.3697,11743.0
2025-01-07 12:40:00,74.9,74.97,74.76,74.78,41090.0,74.3995,74.469,74.2604,74.2803,41090.0
2025-01-07 12:50:00,74.75,74.77,74.63,74.76,35112.0,74.2505,74.2703,74.1313,74.2604,35112.0
2025-01-07 13:00:00,74.72,74.84,74.69,74.8,28907.0,74.2207,74.3399,74.1909,74.3001,28907.0
2025-01-07 13:10:00,74.78,74.83,74.54,74.58,44925.0,74.2803,74.3299,74.0419,74.0816,44925.0
2025-01-07 13:20:00,74.55,74.73,74.55,74.67,64750.0,74.0518,74.2306,74.0518,74.171,64750.0
2025-01-07 13:30:00,74.69,74.7,74.45,74.48,37762.0,74.1909,74.2008,73.9525,73.9823,37762.0
2025-01-07 13:40:00,74.48,74.59,74.44,74.56,52554.0,73.9823,74.0916,73.9426,74.0618,52554.0
2025-01-07 13:50:00,74.53,74.69,74.41,74.64,78911.0,74.032,74.1909,73.9128,74.1412,78911.0
2025-01-07 14:00:00,74.61,74.66,74.47,74.48,69904.0,74.1114,74.1611,73.9724,73.9823,69904.0
2025-01-07 14:10:00,74.47,74.62,74.43,74.62,122936.0,73.9724,74.1214,73.9326,74.1214,122936.0
2025-01-07 14:20:00,74.64,74.76,74.59,74.72,33467.0,74.1412,74.2604,74.0916,74.2207,33467.0
2025-01-07 14:30:00,74.69,74.77,74.62,74.67,75048.0,74.1909,74.2703,74.1214,74.171,75048.0
2025-01-07 14:40:00,74.69,74.72,74.57,74.7,38391.0,74.1909,74.2207,74.0717,74.2008,38391.0
2025-01-07 14:50:00,74.68,74.74,74.63,74.67,30330.0,74.1809,74.2405,74.1313,74.171,30330.0
2025-01-07 15:00:00,74.67,74.88,74.63,74.86,49628.0,74.171,74.3796,74.1313,74.3597,49628.0
2025-01-07 15:10:00,74.88,74.94,74.73,74.83,84847.0,74.3796,74.4392,74.2306,74.3299,84847.0
2025-01-07 15:20:00,74.82,74.88,74.69,74.8,53901.0,74.32,74.3796,74.1909,74.3001,53901.0
2025-01-07 15:30:00,74.8,74.86,74.65,74.74,93997.0,74.3001,74.3597,74.1511,74.2405,93997.0
2025-01-07 15:40:00,74.73,74.81,74.38,74.48,82611.0,74.2306,74.3101,73.883,73.9823,82611.0
2025-01-07 15:50:00,74.47,74.64,74.08,74.2,399443.0,73.9724,74.1412,73.585,73.7042,399443.0
2025-01-08 09:30:00,73.79,74.0,72.22,72.35,151609.0,73.2969,73.5055,71.7374,71.8665,151609.0
2025-01-08 09:40:00,72.33,72.37,71.75,71.86,147374.0,71.8467,71.8864,71.2705,71.3798,147374.0
2025-01-08 09:50:00,71.85,71.89,70.89,71.04,240390.0,71.3699,71.4096,70.4163,70.5653,240390.0
2025-01-08 10:00:00,71.03,71.41,70.95,71.19,233839.0,70.5553,70.9328,70.4759,70.7143,233839.0
2025-01-08 10:10:00,71.11,71.39,70.91,71.21,162723.0,70.6348,70.9129,70.4361,70.7341,162723.0
2025-01-08 10:20:00,71.21,71.45,71.11,71.12,131679.0,70.7341,70.9725,70.6348,70.6447,131679.0
2025-01-08 10:30:00,71.12,71.69,71.11,71.36,155225.0,70.6447,71.2109,70.6348,70.8831,155225.0
2025-01-08 10:40:00,71.36,71.38,70.88,70.96,134136.0,70.8831,70.903,70.4063,70.4858,134136.0
2025-01-08 10:50:00,70.99,71.13,70.77,70.81,107090.0,70.5156,70.6547,70.2971,70.3368,107090.0
2025-01-08 11:00:00,70.8,70.97,70.46,70.84,160542.0,70.3269,70.4957,69.9891,70.3666,160542.0
2025-01-08 11:10:00,70.84,71.04,70.58,70.73,143915.0,70.3666,70.5653,70.1083,70.2573,143915.0
2025-01-08 11:20:00,70.72,70.86,70.59,70.77,96671.0,70.2474,70.3865,70.1183,70.2971,96671.0
2025-01-08 11:30:00,70.75,70.8,70.52,70.71,116994.0,70.2772,70.3269,70.0487,70.2375,116994.0
2025-01-08 11:40:00,70.71,70.75,70.36,70.55,105051.0,70.2375,70.2772,69.8898,70.0785,105051.0
2025-01-08 11:50:00,70.55,70.59,70.23,70.44,111150.0,70.0785,70.1183,69.7607,69.9693,111150.0
2025-01-08 12:00:00,70.45,70.54,70.15,70.28,101945.0,69.9792,70.0686,69.6812,69.8104,101945.0
2025-01-08 12:10:00,70.32,70.33,70.18,70.31,53780.0,69.8501,69.86,69.711,69.8402,53780.0
2025-01-08 12:20:00,70.31,70.38,70.2,70.31,241812.0,69.8402,69.9097,69.7309,69.8402,241812.0
2025-01-08 12:30:00,70.33,70.54,70.29,70.48,65069.0,69.86,70.0686,69.8203,70.009,65069.0
2025-01-08 12:40:00,70.46,70.84,70.45,70.59,66519.0,69.9891,70.3666,69.9792,70.1183,66519.0
2025-01-08 12:50:00,70.57,70.82,70.53,70.77,61857.0,70.0984,70.3467,70.0587,70.2971,61857.0
2025-01-08 13:00:00,70.8,70.89,70.75,70.83,47151.0,70.3269,70.4163,70.2772,70.3567,47151.0
2025-01-08 13:10:00,70.8,70.81,70.6,70.63,62356.0,70.3269,70.3368,70.1282,70.158,62356.0
2025-01-08 13:20:00,70.63,71.05,70.63,70.79,134274.0,70.158,70.5752,70.158,70.3169,134274.0
2025-01-08 13:30:00,70.79,70.83,70.69,70.73,49251.0,70.3169,70.3567,70.2176,70.2573,49251.0
2025-01-08 13:40:00,70.68,70.9,70.66,70.78,42117.0,70.2077,70.4262,70.1878,70.307,42117.0
2025-01-08 13:50:00,70.78,70.8,70.6,70.72,26088.0,70.307,70.3269,70.1282,70.2474,26088.0
2025-01-08 14:00:00,70.75,71.02,70.71,70.97,77218.0,70.2772,70.5454,70.2375,70.4957,77218.0
2025-01-08 14:10:00,70.99,71.22,70.92,71.16,63675.0,70.5156,70.7441,70.4461,70.6845,63675.0
2025-01-08 14:20:00,71.13,71.45,71.13,71.42,52248.0,70.6547,70.9725,70.6547,70.9427,52248.0
2025-01-08 14:30:00,71.46,71.54,71.4,71.51,50995.0,70.9825,71.0619,70.9229,71.0321,50995.0
2025-01-08 14:40:00,71.52,71.75,71.49,71.7,41663.0,71.0421,71.2705,71.0123,71.2209,41663.0
2025-01-08 14:50:00,71.71,71.79,71.59,71.77,35234.0,71.2308,71.3103,71.1116,71.2904,35234.0
2025-01-08 15:00:00,71.77,71.9,71.69,71.86,48149.0,71.2904,71.4195,71.2109,71.3798,48149.0
2025-01-08 15:10:00,71.83,71.91,71.67,71.81,71133.0,71.35,71.4295,71.1911,71.3301,71133.0
2025-01-08 15:20:00,71.81,71.95,71.79,71.89,45224.0,71.3301,71.4692,71.3103,71.4096,45224.0
2025-01-08 15:30:00,71.87,71.91,71.59,71.63,58394.0,71.3897,71.4295,71.1116,71.1513,58394.0
2025-01-08 15:40:00,71.62,71.86,71.53,71.8,63897.0,71.1414,71.3798,71.052,71.3202,63897.0
2025-01-08 15:50:00,71.79,71.95,71.55,71.63,377542.0,71.3103,71.4692,71.0719,71.1513,377542.0
2025-01-10 09:30:00,71.19,71.72,70.78,70.81,137156.0,70.7143,71.2407,70.307,70.3368,137156.0
2025-01-10 09:40:00,70.81,71.68,70.81,71.42,83032.0,70.3368,71.201,70.3368,70.9427,83032.0
2025-01-10 09:50:00,71.41,71.87,71.29,71.67,53654.0,70.9328,71.3897,70.8136,71.1911,53654.0
2025-01-10 10:00:00,71.74,71.74,71.22,71.68,53727.0,71.2606,71.2606,70.7441,71.201,53727.0
2025-01-10 10:10:00,71.69,71.72,71.22,71.52,84001.0,71.2109,71.2407,70.7441,71.0421,84001.0
2025-01-10 10:20:00,71.52,71.57,71.33,71.41,87163.0,71.0421,71.0917,70.8533,70.9328,87163.0
2025-01-10 10:30:00,71.41,71.83,71.36,71.45,37438.0,70.9328,71.35,70.8831,70.9725,37438.0
2025-01-10 10:40:00,71.34,71.34,70.98,71.04,29036.0,70.8633,70.8633,70.5057,70.5653,29036.0
2025-01-10 10:50:00,71.02,71.42,71.01,71.42,63061.0,70.5454,70.9427,70.5355,70.9427,63061.0
2025-01-10 11:00:00,71.34,71.45,71.23,71.28,73159.0,70.8633,70.9725,70.754,70.8037,73159.0
2025-01-10 11:10:00,71.32,71.41,71.18,71.25,79706.0,70.8434,70.9328,70.7043,70.7739,79706.0
2025-01-10 11:20:00,71.21,71.53,71.13,71.43,79798.0,70.7341,71.052,70.6547,70.9527,79798.0
2025-01-10 11:30:00,71.38,71.41,71.07,71.17,40488.0,70.903,70.9328,70.5951,70.6944,40488.0
2025-01-10 11:40:00,71.14,71.21,71.01,71.2,54024.0,70.6646,70.7341,70.5355,70.7242,54024.0
2025-01-10 11:50:00,71.2,71.33,71.0,71.04,66938.0,70.7242,70.8533,70.5255,70.5653,66938.0
2025-01-10 12:00:00,71.05,71.09,70.92,70.97,37365.0,70.5752,70.6149,70.4461,70.4957,37365.0
2025-01-10 12:10:00,70.97,71.23,70.93,71.2,32855.0,70.4957,70.754,70.456,70.7242,32855.0
2025-01-10 12:20:00,71.19,71.33,71.07,71.27,52441.0,70.7143,70.8533,70.5951,70.7937,52441.0
2025-01-10 12:30:00,71.31,71.5,71.19,71.25,40382.0,70.8335,71.0222,70.7143,70.7739,40382.0
2025-01-10 12:40:00,71.22,71.28,71.1,71.17,45981.0,70.7441,70.8037,70.6249,70.6944,45981.0
2025-01-10 12:50:00,71.13,71.27,71.03,71.27,65010.0,70.6547,70.7937,70.5553,70.7937,65010.0
2025-01-10 13:00:00,71.25,71.34,71.21,71.31,24725.0,70.7739,70.8633,70.7341,70.8335,24725.0
2025-01-10 13:10:00,71.28,71.56,71.28,71.42,39991.0,70.8037,71.0818,70.8037,70.9427,39991.0
2025-01-10 13:20:00,71.41,71.6,71.27,71.36,104284.0,70.9328,71.1215,70.7937,70.8831,104284.0
2025-01-10 13:30:00,71.34,71.54,71.22,71.43,43109.0,70.8633,71.0619,70.7441,70.9527,43109.0
2025-01-10 13:40:00,71.45,71.73,71.45,71.51,78390.0,70.9725,71.2507,70.9725,71.0321,78390.0
2025-01-10 13:50:00,71.56,71.69,71.42,71.48,27127.0,71.0818,71.2109,70.9427,71.0023,27127.0
2025-01-10 14:00:00,71.48,71.49,71.36,71.42,51558.0,71.0023,71.0123,70.8831,70.9427,51558.0
2025-01-10 14:10:00,71.42,71.46,71.3,71.3,32490.0,70.9427,70.9825,70.8235,70.8235,32490.0
2025-01-10 14:20:00,71.31,71.44,71.23,71.4,62054.0,70.8335,70.9626,70.754,70.9229,62054.0
2025-01-10 14:30:00,71.38,71.43,71.17,71.2,31287.0,70.903,70.9527,70.6944,70.7242,31287.0
2025-01-10 14:40:00,71.19,71.22,71.07,71.11,37790.0,70.7143,70.7441,70.5951,70.6348,37790.0
2025-01-10 14:50:00,71.12,71.25,71.03,71.05,37430.0,70.6447,70.7739,70.5553,70.5752,37430.0
2025-01-10 15:00:00,71.04,71.1,70.93,71.04,67514.0,70.5653,70.6249,70.456,70.5653,67514.0
2025-01-10 15:10:00,71.06,71.09,70.86,70.91,35908.0,70.5851,70.6149,70.3865,70.4361,35908.0
2025-01-10 15:20:00,70.9,71.18,70.89,71.16,92318.0,70.4262,70.7043,70.4163,70.6845,92318.0
2025-01-10 15:30:00,71.17,71.23,71.04,71.22,50855.0,70.6944,70.754,70.5653,70.7441,50855.0
2025-01-10 15:40:00,71.2,71.47,71.15,71.41,97493.0,70.7242,70.9924,70.6745,70.9328,97493.0
2025-01-10 15:50:00,71.42,71.51,71.26,71.36,285930.0,70.9427,71.0321,70.7838,70.8831,285930.0
2025-01-13 09:30:00,71.56,71.89,71.2,71.78,171621.0,71.0818,71.4096,70.7242,71.3003,171621.0
2025-01-13 09:40:00,71.9,72.27,71.78,72.12,142373.0,71.4195,71.7871,71.3003,71.6381,142373.0
2025-01-13 09:50:00,72.12,72.12,71.6,72.02,129261.0,71.6381,71.6381,71.1215,71.5387,129261.0
2025-01-13 10:00:00,72.07,72.2,71.57,71.96,115378.0,71.5884,71.7175,71.0917,71.4791,115378.0
2025-01-13 10:10:00,72.0,72.0,71.66,71.77,88596.0,71.5189,71.5189,71.1811,71.2904,88596.0
2025-01-13 10:20:00,71.76,71.81,71.12,71.13,67760.0,71.2805,71.3301,70.6447,70.6547,67760.0
2025-01-13 10:30:00,71.19,71.35,70.78,70.86,70910.0,70.7143,70.8732,70.307,70.3865,70910.0
2025-01-13 10:40:00,70.88,70.89,70.51,70.69,63477.0,70.4063,70.4163,70.0388,70.2176,63477.0
2025-01-13 10:50:00,70.67,71.09,70.37,71.09,82468.0,70.1977,70.6149,69.8998,70.6149,82468.0
2025-01-13 11:00:00,71.06,71.14,70.71,70.73,72265.0,70.5851,70.6646,70.2375,70.2573,72265.0
2025-01-13 11:10:00,70.73,71.1,70.72,71.0,83328.0,70.2573,70.6249,70.2474,70.5255,83328.0
2025-01-13 11:20:00,70.96,71.28,70.86,71.09,228399.0,70.4858,70.8037,70.3865,70.6149,228399.0
2025-01-13 11:30:00,71.09,71.13,70.67,70.73,27944.0,70.6149,70.6547,70.1977,70.2573,27944.0
2025-01-13 11:40:00,70.7,70.96,70.7,70.92,23807.0,70.2275,70.4858,70.2275,70.4461,23807.0
2025-01-13 11:50:00,70.92,70.93,70.66,70.7,21736.0,70.4461,70.456,70.1878,70.2275,21736.0
2025-01-13 12:00:00,70.71,70.76,70.43,70.56,50006.0,70.2375,70.2871,69.9593,70.0885,50006.0
2025-01-13 12:10:00,70.59,70.78,70.49,70.75,58185.0,70.1183,70.307,70.0189,70.2772,58185.0
2025-01-13 12:20:00,70.75,70.97,70.58,70.87,54225.0,70.2772,70.4957,70.1083,70.3964,54225.0
2025-01-13 12:30:00,70.94,70.97,70.76,70.77,32946.0,70.4659,70.4957,70.2871,70.2971,32946.0
2025-01-13 12:40:00,70.77,70.83,70.7,70.76,41711.0,70.2971,70.3567,70.2275,70.2871,41711.0
2025-01-13 12:50:00,70.72,71.01,70.71,70.98,38098.0,70.2474,70.5355,70.2375,70.5057,38098.0
2025-01-13 13:00:00,70.96,70.96,70.65,70.76,28356.0,70.4858,70.4858,70.1779,70.2871,28356.0
2025-01-13 13:10:00,70.73,70.83,70.69,70.76,45722.0,70.2573,70.3567,70.2176,70.2871,45722.0
2025-01-13 13:20:00,70.76,70.82,70.58,70.72,22642.0,70.2871,70.3467,70.1083,70.2474,22642.0
2025-01-13 13:30:00,70.72,71.05,70.69,71.03,41902.0,70.2474,70.5752,70.2176,70.5553,41902.0
2025-01-13 13:40:00,71.04,71.16,70.99,71.15,47539.0,70.5653,70.6845,70.5156,70.6745,47539.0
2025-01-13 13:50:00,71.15,71.19,71.03,71.14,44126.0,70.6745,70.7143,70.5553,70.6646,44126.0
2025-01-13 14:00:00,71.12,71.3,71.11,71.23,24034.0,70.6447,70.8235,70.6348,70.754,24034.0
2025-01-13 14:10:00,71.23,71.5,71.18,71.4,77985.0,70.754,71.0222,70.7043,70.9229,77985.0
2025-01-13 14:20:00,71.53,71.6,71.43,71.5,56418.0,71.052,71.1215,70.9527,71.0222,56418.0
2025-01-13 14:30:00,71.5,71.65,71.44,71.58,85205.0,71.0222,71.1712,70.9626,71.1017,85205.0
2025-01-13 14:40:00,71.58,71.67,71.51,71.53,47099.0,71.1017,71.1911,71.0321,71.052,47099.0
2025-01-13 14:50:00,71.53,71.72,71.46,71.66,34253.0,71.052,71.2407,70.9825,71.1811,34253.0
2025-01-13 15:00:00,71.66,71.69,71.53,71.61,24101.0,71.1811,71.2109,71.052,71.1315,24101.0
2025-01-13 15:10:00,71.64,71.65,71.53,71.63,36808.0,71.1613,71.1712,71.052,71.1513,36808.0
2025-01-13 15:20:00,71.62,71.67,71.51,71.62,38640.0,71.1414,71.1911,71.0321,71.1414,38640.0
2025-01-13 15:30:00,71.61,71.67,71.51,71.64,51581.0,71.1315,71.1911,71.0321,71.1613,51581.0
2025-01-13 15:40:00,71.62,71.66,71.38,71.46,79381.0,71.1414,71.1811,70.903,70.9825,79381.0
2025-01-13 15:50:00,71.49,71.7,71.49,71.59,322116.0,71.0123,71.2209,71.0123,71.1116,322116.0
2025-01-14 09:30:00,71.5,72.0,71.41,71.61,55790.0,71.0222,71.5189,70.9328,71.1315,55790.0
2025-01-14 09:40:00,71.76,72.03,71.36,71.51,32953.0,71.2805,71.5487,70.8831,71.0321,32953.0
2025-01-14 09:50:00,71.51,71.74,71.46,71.71,39186.0,71.0321,71.2606,70.9825,71.2308,39186.0
2025-01-14 10:00:00,71.7,71.7,71.2,71.2,70648.0,71.2209,71.2209,70.7242,70.7242,70648.0
2025-01-14 10:10:00,71.25,71.29,71.01,71.1,30259.0,70.7739,70.8136,70.5355,70.6249,30259.0
2025-01-14 10:20:00,71.12,71.19,70.89,71.13,30068.0,70.6447,70.7143,70.4163,70.6547,30068.0
2025-01-14 10:30:00,71.13,71.18,70.89,70.95,38317.0,70.6547,70.7043,70.4163,70.4759,38317.0
2025-01-14 10:40:00,70.97,71.0,70.62,71.0,35447.0,70.4957,70.5255,70.1481,70.5255,35447.0
2025-01-14 10:50:00,70.95,71.19,70.86,71.13,14829.0,70.4759,70.7143,70.3865,70.6547,14829.0
2025-01-14 11:00:00,71.13,71.2,70.93,70.95,38067.0,70.6547,70.7242,70.456,70.4759,38067.0
2025-01-14 11:10:00,70.98,71.05,70.84,70.91,19056.0,70.5057,70.5752,70.3666,70.4361,19056.0
2025-01-14 11:20:00,70.91,70.96,70.86,70.9,24758.0,70.4361,70.4858,70.3865,70.4262,24758.0
2025-01-14 11:30:00,70.9,70.93,70.7,70.72,29299.0,70.4262,70.456,70.2275,70.2474,29299.0
2025-01-14 11:40:00,70.72,70.72,70.55,70.6,33003.0,70.2474,70.2474,70.0785,70.1282,33003.0
2025-01-14 11:50:00,70.6,70.68,70.39,70.4,78987.0,70.1282,70.2077,69.9196,69.9296,78987.0
2025-01-14 12:00:00,70.39,70.4,70.24,70.33,40089.0,69.9196,69.9296,69.7706,69.86,40089.0
2025-01-14 12:10:00,70.27,70.4,70.24,70.34,27795.0,69.8004,69.9296,69.7706,69.87,27795.0
2025-01-14 12:20:00,70.31,70.44,70.2,70.4,29845.0,69.8402,69.9693,69.7309,69.9296,29845.0
2025-01-14 12:30:00,70.4,70.4,70.15,70.16,36783.0,69.9296,69.9296,69.6812,69.6912,36783.0
2025-01-14 12:40:00,70.18,70.39,70.1,70.36,130998.0,69.711,69.9196,69.6316,69.8898,130998.0
2025-01-14 12:50:00,70.36,70.36,70.15,70.2,63219.0,69.8898,69.8898,69.6812,69.7309,63219.0
2025-01-14 13:00:00,70.18,70.28,70.17,70.25,75237.0,69.711,69.8104,69.7011,69.7806,75237.0
2025-01-14 13:10:00,70.23,70.29,70.14,70.25,59317.0,69.7607,69.8203,69.6713,69.7806,59317.0
2025-01-14 13:20:00,70.27,70.27,70.13,70.2,33183.0,69.8004,69.8004,69.6614,69.7309,33183.0
2025-01-14 13:30:00,70.2,70.21,70.12,70.18,43461.0,69.7309,69.7408,69.6514,69.711,43461.0
2025-01-14 13:40:00,70.19,70.27,70.05,70.1,70199.0,69.721,69.8004,69.5819,69.6316,70199.0
2025-01-14 13:50:00,70.1,70.22,69.98,70.18,114903.0,69.6316,69.7508,69.5124,69.711,114903.0
2025-01-14 14:00:00,70.17,70.24,69.92,70.23,64171.0,69.7011,69.7706,69.4528,69.7607,64171.0
2025-01-14 14:10:00,70.23,70.29,69.98,70.04,48976.0,69.7607,69.8203,69.5124,69.572,48976.0
2025-01-14 14:20:00,70.03,70.14,69.98,70.0,91332.0,69.562,69.6713,69.5124,69.5322,91332.0
2025-01-14 14:30:00,70.01,70.23,69.98,70.05,67521.0,69.5422,69.7607,69.5124,69.5819,67521.0
2025-01-14 14:40:00,70.04,70.15,70.0,70.03,35473.0,69.572,69.6812,69.5322,69.562,35473.0
2025-01-14 14:50:00,70.0,70.0,69.64,69.67,92193.0,69.5322,69.5322,69.1746,69.2044,92193.0
2025-01-14 15:00:00,69.69,69.73,69.44,69.63,104666.0,69.2243,69.264,68.976,69.1647,104666.0
2025-01-14 15:10:00,69.63,69.72,69.51,69.57,67122.0,69.1647,69.2541,69.0455,69.1051,67122.0
2025-01-14 15:20:00,69.59,69.67,69.53,69.63,57974.0,69.125,69.2044,69.0654,69.1647,57974.0
2025-01-14 15:30:00,69.63,69.71,69.55,69.61,107583.0,69.1647,69.2442,69.0852,69.1448,107583.0
2025-01-14 15:40:00,69.62,69.64,69.5,69.59,108594.0,69.1548,69.1746,69.0356,69.125,108594.0
2025-01-14 15:50:00,69.59,69.67,69.33,69.39,526128.0,69.125,69.2044,68.8667,68.9263,526128.0
2025-01-15 09:30:00,70.81,71.19,70.36,71.04,259336.0,70.3368,70.7143,69.8898,70.5653,259336.0
2025-01-15 09:40:00,71.02,71.32,70.51,70.55,93978.0,70.5454,70.8434,70.0388,70.0785,93978.0
2025-01-15 09:50:00,70.5,70.56,69.96,70.06,63362.0,70.0289,70.0885,69.4925,69.5918,63362.0
2025-01-15 10:00:00,70.05,70.14,69.74,70.1,63858.0,69.5819,69.6713,69.274,69.6316,63858.0
2025-01-15 10:10:00,70.11,70.15,69.77,69.92,44091.0,69.6415,69.6812,69.3038,69.4528,44091.0
2025-01-15 10:20:00,69.87,69.91,69.45,69.65,75662.0,69.4031,69.4428,68.9859,69.1846,75662.0
2025-01-15 10:30:00,69.65,69.8,69.5,69.55,70127.0,69.1846,69.3336,69.0356,69.0852,70127.0
2025-01-15 10:40:00,69.55,69.66,69.39,69.43,75537.0,69.0852,69.1945,68.9263,68.966,75537.0
2025-01-15 10:50:00,69.42,69.49,69.25,69.47,58541.0,68.9561,69.0256,68.7872,69.0058,58541.0
2025-01-15 11:00:00,69.49,69.75,69.41,69.72,43585.0,69.0256,69.2839,68.9462,69.2541,43585.0
2025-01-15 11:10:00,69.72,69.8,69.5,69.62,37122.0,69.2541,69.3336,69.0356,69.1548,37122.0
2025-01-15 11:20:00,69.57,69.63,69.4,69.59,64212.0,69.1051,69.1647,68.9362,69.125,64212.0
2025-01-15 11:30:00,69.55,69.56,69.29,69.39,44026.0,69.0852,69.0952,68.827,68.9263,44026.0
2025-01-15 11:40:00,69.4,69.47,69.34,69.42,41254.0,68.9362,69.0058,68.8766,68.9561,41254.0
2025-01-15 11:50:00,69.42,69.42,69.08,69.15,72357.0,68.9561,68.9561,68.6184,68.6879,72357.0
2025-01-15 12:00:00,69.17,69.26,69.12,69.14,36464.0,68.7078,68.7972,68.6581,68.678,36464.0
2025-01-15 12:10:00,69.13,69.23,69.08,69.1,49992.0,68.668,68.7674,68.6184,68.6382,49992.0
2025-01-15 12:20:00,69.1,69.12,68.95,69.05,64605.0,68.6382,68.6581,68.4892,68.5886,64605.0
2025-01-15 12:30:00,69.06,69.18,69.03,69.05,35014.0,68.5985,68.7177,68.5687,68.5886,35014.0
2025-01-15 12:40:00,69.11,69.15,69.04,69.04,17786.0,68.6482,68.6879,68.5786,68.5786,17786.0
2025-01-15 12:50:00,69.04,69.08,68.96,69.04,26903.0,68.5786,68.6184,68.4992,68.5786,26903.0
2025-01-15 13:00:00,69.02,69.17,68.98,69.06,32285.0,68.5588,68.7078,68.519,68.5985,32285.0
2025-01-15 13:10:00,69.03,69.14,69.02,69.13,52848.0,68.5687,68.678,68.5588,68.668,52848.0
2025-01-15 13:20:00,69.13,69.15,68.95,68.97,63953.0,68.668,68.6879,68.4892,68.5091,63953.0
2025-01-15 13:30:00,68.98,69.07,68.98,69.01,27715.0,68.519,68.6084,68.519,68.5488,27715.0
2025-01-15 13:40:00,69.02,69.11,69.0,69.07,54506.0,68.5588,68.6482,68.5389,68.6084,54506.0
2025-01-15 13:50:00,69.07,69.17,69.02,69.17,44638.0,68.6084,68.7078,68.5588,68.7078,44638.0
2025-01-15 14:00:00,69.17,69.2,69.07,69.08,27119.0,68.7078,68.7376,68.6084,68.6184,27119.0
2025-01-15 14:10:00,69.08,69.1,69.01,69.02,33995.0,68.6184,68.6382,68.5488,68.5588,33995.0
2025-01-15 14:20:00,69.03,69.06,68.96,69.05,34919.0,68.5687,68.5985,68.4992,68.5886,34919.0
2025-01-15 14:30:00,69.06,69.15,69.04,69.07,46821.0,68.5985,68.6879,68.5786,68.6084,46821.0
2025-01-15 14:40:00,69.08,69.11,69.0,69.02,34501.0,68.6184,68.6482,68.5389,68.5588,34501.0
2025-01-15 14:50:00,69.04,69.06,68.96,68.97,28238.0,68.5786,68.5985,68.4992,68.5091,28238.0
2025-01-15 15:00:00,68.99,69.02,68.95,69.01,20631.0,68.529,68.5588,68.4892,68.5488,20631.0
2025-01-15 15:10:00,69.01,69.01,68.91,68.91,40173.0,68.5488,68.5488,68.4495,68.4495,40173.0
2025-01-15 15:20:00,68.9,69.03,68.87,68.99,45331.0,68.4396,68.5687,68.4098,68.529,45331.0
2025-01-15 15:30:00,69.0,69.01,68.81,68.85,56204.0,68.5389,68.5488,68.3502,68.3899,56204.0
2025-01-15 15:40:00,68.84,68.89,68.72,68.79,85080.0,68.38,68.4296,68.2608,68.3303,85080.0
2025-01-15 15:50:00,68.79,68.83,68.52,68.58,248030.0,68.3303,68.37,68.0621,68.1217,248030.0
2025-01-16 09:30:00,67.81,68.53,67.37,67.51,206856.0,67.3569,68.072,66.9198,67.0589,206856.0
2025-01-16 09:40:00,67.57,67.67,66.93,66.97,190961.0,67.1185,67.2178,66.4827,66.5225,190961.0
2025-01-16 09:50:00,67.02,67.07,66.43,66.48,221125.0,66.5721,66.6218,65.9861,66.0357,221125.0
2025-01-16 10:00:00,66.46,66.89,66.46,66.76,210463.0,66.0159,66.443,66.0159,66.3139,210463.0
2025-01-16 10:10:00,66.8,67.23,66.68,67.18,142026.0,66.3536,66.7807,66.2344,66.7311,142026.0
2025-01-16 10:20:00,67.18,67.32,66.91,67.09,71395.0,66.7311,66.8701,66.4629,66.6417,71395.0
2025-01-16 10:30:00,67.09,67.2,66.95,67.16,132627.0,66.6417,66.7509,66.5026,66.7112,132627.0
2025-01-16 10:40:00,67.16,67.22,66.96,67.11,143688.0,66.7112,66.7708,66.5125,66.6615,143688.0
2025-01-16 10:50:00,67.1,67.29,67.02,67.23,88157.0,66.6516,66.8403,66.5721,66.7807,88157.0
2025-01-16 11:00:00,67.23,67.62,67.18,67.55,101234.0,66.7807,67.1681,66.7311,67.0986,101234.0
2025-01-16 11:10:00,67.55,67.73,67.46,67.49,79119.0,67.0986,67.2774,67.0092,67.039,79119.0
2025-01-16 11:20:00,67.5,67.69,67.44,67.67,38010.0,67.0489,67.2377,66.9893,67.2178,38010.0
2025-01-16 11:30:00,67.69,67.84,67.53,67.76,89866.0,67.2377,67.3867,67.0787,67.3072,89866.0
2025-01-16 11:40:00,67.75,67.86,67.65,67.83,82077.0,67.2973,67.4065,67.1979,67.3767,82077.0
2025-01-16 11:50:00,67.86,67.96,67.72,67.87,56096.0,67.4065,67.5059,67.2675,67.4165,56096.0
2025-01-16 12:00:00,67.82,67.94,67.67,67.92,31836.0,67.3668,67.486,67.2178,67.4661,31836.0
2025-01-16 12:10:00,67.9,68.31,67.9,68.06,57003.0,67.4463,67.8535,67.4463,67.6052,57003.0
2025-01-16 12:20:00,68.04,68.14,67.89,68.05,123084.0,67.5853,67.6847,67.4363,67.5953,123084.0
2025-01-16 12:30:00,68.02,68.04,67.9,67.97,21125.0,67.5655,67.5853,67.4463,67.5158,21125.0
2025-01-16 12:40:00,67.92,68.15,67.81,68.15,40400.0,67.4661,67.6946,67.3569,67.6946,40400.0
2025-01-16 12:50:00,68.15,68.38,68.08,68.32,97487.0,67.6946,67.923,67.6251,67.8634,97487.0
2025-01-16 13:00:00,68.26,68.53,68.2,68.52,25348.0,67.8039,68.072,67.7443,68.0621,25348.0
2025-01-16 13:10:00,68.55,68.67,68.54,68.59,32470.0,68.0919,68.2111,68.082,68.1316,32470.0
2025-01-16 13:20:00,68.64,68.76,68.57,68.6,41568.0,68.1813,68.3005,68.1118,68.1416,41568.0
2025-01-16 13:30:00,68.6,68.67,68.51,68.56,36938.0,68.1416,68.2111,68.0522,68.1018,36938.0
2025-01-16 13:40:00,68.59,68.68,68.5,68.6,33066.0,68.1316,68.221,68.0422,68.1416,33066.0
2025-01-16 13:50:00,68.58,68.74,68.52,68.67,42628.0,68.1217,68.2806,68.0621,68.2111,42628.0
2025-01-16 14:00:00,68.65,68.91,68.65,68.77,27008.0,68.1912,68.4495,68.1912,68.3104,27008.0
2025-01-16 14:10:00,68.8,69.18,68.77,69.18,47511.0,68.3402,68.7177,68.3104,68.7177,47511.0
2025-01-16 14:20:00,69.19,69.24,69.09,69.17,41744.0,68.7276,68.7773,68.6283,68.7078,41744.0
2025-01-16 14:30:00,69.18,69.22,69.07,69.22,32968.0,68.7177,68.7574,68.6084,68.7574,32968.0
2025-01-16 14:40:00,69.21,69.34,69.21,69.31,47173.0,68.7475,68.8766,68.7475,68.8468,47173.0
2025-01-16 14:50:00,69.33,69.44,69.28,69.37,47239.0,68.8667,68.976,68.817,68.9064,47239.0
2025-01-16 15:00:00,69.37,69.41,69.19,69.2,38145.0,68.9064,68.9462,68.7276,68.7376,38145.0
2025-01-16 15:10:00,69.2,69.29,69.14,69.25,48453.0,68.7376,68.827,68.678,68.7872,48453.0
2025-01-16 15:20:00,69.25,69.39,69.21,69.27,56127.0,68.7872,68.9263,68.7475,68.8071,56127.0
2025-01-16 15:30:00,69.24,69.44,69.23,69.28,85997.0,68.7773,68.976,68.7674,68.817,85997.0
2025-01-16 15:40:00,69.29,69.45,69.23,69.37,105889.0,68.827,68.9859,68.7674,68.9064,105889.0
2025-01-16 15:50:00,69.36,69.45,69.21,69.28,427951.0,68.8965,68.9859,68.7475,68.817,427951.0
2025-01-17 09:30:00,69.52,69.57,69.1,69.42,210732.0,69.0554,69.1051,68.6382,68.9561,210732.0
2025-01-17 09:40:00,69.42,69.75,69.13,69.31,49366.0,68.9561,69.2839,68.668,68.8468,49366.0
2025-01-17 09:50:00,69.28,69.28,68.72,69.24,73348.0,68.817,68.817,68.2608,68.7773,73348.0
2025-01-17 10:00:00,69.25,69.55,69.13,69.29,54750.0,68.7872,69.0852,68.668,68.827,54750.0
2025-01-17 10:10:00,69.34,69.36,68.75,68.85,56545.0,68.8766,68.8965,68.2906,68.3899,56545.0
2025-01-17 10:20:00,68.8,68.98,68.66,68.84,46033.0,68.3402,68.519,68.2012,68.38,46033.0
2025-01-17 10:30:00,68.92,68.99,68.42,68.42,62293.0,68.4594,68.529,67.9628,67.9628,62293.0
2025-01-17 10:40:00,68.48,68.7,68.4,68.51,109888.0,68.0224,68.2409,67.9429,68.0522,109888.0
2025-01-17 10:50:00,68.51,68.63,68.41,68.54,65240.0,68.0522,68.1714,67.9528,68.082,65240.0
2025-01-17 11:00:00,68.54,70.0,68.31,68.46,110708.0,68.082,69.5322,67.8535,68.0025,110708.0
2025-01-17 11:10:00,68.46,68.46,68.22,68.24,75128.0,68.0025,68.0025,67.7641,67.784,75128.0
2025-01-17 11:20:00,68.23,68.41,68.1,68.15,104461.0,67.7741,67.9528,67.6449,67.6946,104461.0
2025-01-17 11:30:00,68.2,68.34,68.16,68.31,37970.0,67.7443,67.8833,67.7045,67.8535,37970.0
2025-01-17 11:40:00,68.31,68.72,68.25,68.62,72569.0,67.8535,68.2608,67.7939,68.1614,72569.0
2025-01-17 11:50:00,68.67,68.79,68.52,68.57,34611.0,68.2111,68.3303,68.0621,68.1118,34611.0
2025-01-17 12:00:00,68.57,68.75,68.53,68.71,36264.0,68.1118,68.2906,68.072,68.2508,36264.0
2025-01-17 12:10:00,68.68,68.84,68.68,68.73,25579.0,68.221,68.38,68.221,68.2707,25579.0
2025-01-17 12:20:00,68.74,68.76,68.58,68.66,27711.0,68.2806,68.3005,68.1217,68.2012,27711.0
2025-01-17 12:30:00,68.66,68.8,68.6,68.72,25327.0,68.2012,68.3402,68.1416,68.2608,25327.0
2025-01-17 12:40:00,68.73,68.8,68.66,68.78,24127.0,68.2707,68.3402,68.2012,68.3204,24127.0
2025-01-17 12:50:00,68.76,68.79,68.58,68.67,28332.0,68.3005,68.3303,68.1217,68.2111,28332.0
2025-01-17 13:00:00,68.66,68.67,68.41,68.49,35618.0,68.2012,68.2111,67.9528,68.0323,35618.0
2025-01-17 13:10:00,68.45,68.53,68.42,68.48,26846.0,67.9926,68.072,67.9628,68.0224,26846.0
2025-01-17 13:20:00,68.48,68.57,68.45,68.55,21254.0,68.0224,68.1118,67.9926,68.0919,21254.0
2025-01-17 13:30:00,68.56,68.57,68.41,68.41,12592.0,68.1018,68.1118,67.9528,67.9528,12592.0
2025-01-17 13:40:00,68.42,68.7,68.41,68.67,44584.0,67.9628,68.2409,67.9528,68.2111,44584.0
2025-01-17 13:50:00,68.68,68.76,68.6,68.63,25324.0,68.221,68.3005,68.1416,68.1714,25324.0
2025-01-17 14:00:00,68.63,68.83,68.6,68.78,31849.0,68.1714,68.37,68.1416,68.3204,31849.0
2025-01-17 14:10:00,68.78,68.83,68.76,68.76,13057.0,68.3204,68.37,68.3005,68.3005,13057.0
2025-01-17 14:20:00,68.74,68.85,68.7,68.76,23177.0,68.2806,68.3899,68.2409,68.3005,23177.0
2025-01-17 14:30:00,68.76,68.76,68.6,68.61,18245.0,68.3005,68.3005,68.1416,68.1515,18245.0
2025-01-17 14:40:00,68.59,68.62,68.51,68.56,22444.0,68.1316,68.1614,68.0522,68.1018,22444.0
2025-01-17 14:50:00,68.58,68.62,68.42,68.47,31096.0,68.1217,68.1614,67.9628,68.0124,31096.0
2025-01-17 15:00:00,68.46,68.47,68.2,68.24,76026.0,68.0025,68.0124,67.7443,67.784,76026.0
2025-01-17 15:10:00,68.26,68.57,68.24,68.55,71117.0,67.8039,68.1118,67.784,68.0919,71117.0
2025-01-17 15:20:00,68.55,68.63,68.4,68.49,39555.0,68.0919,68.1714,67.9429,68.0323,39555.0
2025-01-17 15:30:00,68.49,68.7,68.46,68.59,62710.0,68.0323,68.2409,68.0025,68.1316,62710.0
2025-01-17 15:40:00,68.59,68.65,68.45,68.59,83090.0,68.1316,68.1912,67.9926,68.1316,83090.0
2025-01-17 15:50:00,68.57,68.64,68.41,68.45,295577.0,68.1118,68.1813,67.9528,67.9926,295577.0
2025-01-21 09:30:00,69.11,70.09,69.09,70.05,203268.0,68.6482,69.6216,68.6283,69.5819,203268.0
2025-01-21 09:40:00,70.0,70.86,69.97,70.33,337044.0,69.5322,70.3865,69.5024,69.86,337044.0
2025-01-21 09:50:00,70.33,70.54,70.09,70.25,130016.0,69.86,70.0686,69.6216,69.7806,130016.0
2025-01-21 10:00:00,70.29,71.15,70.24,70.88,326035.0,69.8203,70.6745,69.7706,70.4063,326035.0
2025-01-21 10:10:00,70.92,71.73,70.91,71.73,333919.0,70.4461,71.2507,70.4361,71.2507,333919.0
2025-01-21 10:20:00,71.73,71.84,71.28,71.49,133909.0,71.2507,71.3599,70.8037,71.0123,133909.0
2025-01-21 10:30:00,71.47,71.59,71.32,71.58,93009.0,70.9924,71.1116,70.8434,71.1017,93009.0
2025-01-21 10:40:00,71.57,71.97,71.53,71.88,152619.0,71.0917,71.4891,71.052,71.3997,152619.0
2025-01-21 10:50:00,71.9,71.91,71.31,71.65,117858.0,71.4195,71.4295,70.8335,71.1712,117858.0
2025-01-21 11:00:00,71.58,71.89,71.37,71.86,104165.0,71.1017,71.4096,70.8931,71.3798,104165.0
2025-01-21 11:10:00,71.86,71.89,71.59,71.7,105731.0,71.3798,71.4096,71.1116,71.2209,105731.0
2025-01-21 11:20:00,71.69,71.94,71.5,71.94,75719.0,71.2109,71.4593,71.0222,71.4593,75719.0
2025-01-21 11:30:00,71.89,72.18,71.88,72.15,109317.0,71.4096,71.6977,71.3997,71.6679,109317.0
2025-01-21 11:40:00,72.15,72.47,72.07,72.27,146118.0,71.6679,71.9857,71.5884,71.7871,146118.0
2025-01-21 11:50:00,72.22,72.36,72.17,72.27,110384.0,71.7374,71.8765,71.6877,71.7871,110384.0
2025-01-21 12:00:00,72.25,72.52,72.15,72.47,87442.0,71.7672,72.0354,71.6679,71.9857,87442.0
2025-01-21 12:10:00,72.45,72.55,72.32,72.53,121550.0,71.9659,72.0652,71.8367,72.0453,121550.0
2025-01-21 12:20:00,72.54,72.54,72.18,72.23,75335.0,72.0552,72.0552,71.6977,71.7473,75335.0
2025-01-21 12:30:00,72.24,72.25,71.84,71.87,76200.0,71.7573,71.7672,71.3599,71.3897,76200.0
2025-01-21 12:40:00,71.87,71.95,71.81,71.93,73812.0,71.3897,71.4692,71.3301,71.4493,73812.0
2025-01-21 12:50:00,71.91,72.02,71.71,71.77,85412.0,71.4295,71.5387,71.2308,71.2904,85412.0
2025-01-21 13:00:00,71.78,71.78,71.34,71.58,86444.0,71.3003,71.3003,70.8633,71.1017,86444.0
2025-01-21 13:10:00,71.58,71.58,71.27,71.37,74435.0,71.1017,71.1017,70.7937,70.8931,74435.0
2025-01-21 13:20:00,71.36,71.5,71.21,71.44,54953.0,70.8831,71.0222,70.7341,70.9626,54953.0
2025-01-21 13:30:00,71.47,71.7,71.39,71.56,120609.0,70.9924,71.2209,70.9129,71.0818,120609.0
2025-01-21 13:40:00,71.56,71.68,71.5,71.62,89045.0,71.0818,71.201,71.0222,71.1414,89045.0
2025-01-21 13:50:00,71.6,71.63,71.44,71.56,58906.0,71.1215,71.1513,70.9626,71.0818,58906.0
2025-01-21 14:00:00,71.53,71.72,71.47,71.72,76913.0,71.052,71.2407,70.9924,71.2407,76913.0
2025-01-21 14:10:00,71.72,71.9,71.63,71.86,110833.0,71.2407,71.4195,71.1513,71.3798,110833.0
2025-01-21 14:20:00,71.88,72.04,71.82,71.82,70734.0,71.3997,71.5586,71.3401,71.3401,70734.0
2025-01-21 14:30:00,71.85,72.03,71.84,71.93,96908.0,71.3699,71.5487,71.3599,71.4493,96908.0
2025-01-21 14:40:00,71.95,71.96,71.73,71.85,58420.0,71.4692,71.4791,71.2507,71.3699,58420.0
2025-01-21 14:50:00,71.85,72.12,71.84,71.97,166472.0,71.3699,71.6381,71.3599,71.4891,166472.0
2025-01-21 15:00:00,71.99,72.09,71.79,71.88,74166.0,71.5089,71.6083,71.3103,71.3997,74166.0
2025-01-21 15:10:00,71.89,71.94,71.68,71.81,86246.0,71.4096,71.4593,71.201,71.3301,86246.0
2025-01-21 15:20:00,71.8,72.03,71.78,71.92,95940.0,71.3202,71.5487,71.3003,71.4394,95940.0
2025-01-21 15:30:00,71.94,71.94,71.34,71.39,106994.0,71.4593,71.4593,70.8633,70.9129,106994.0
2025-01-21 15:40:00,71.39,71.7,71.34,71.67,131680.0,70.9129,71.2209,70.8633,71.1911,131680.0
2025-01-21 15:50:00,71.65,71.96,71.62,71.94,516887.0,71.1712,71.4791,71.1414,71.4593,516887.0
2025-01-22 09:30:00,71.81,71.85,70.81,70.93,99387.0,71.3301,71.3699,70.3368,70.456,99387.0
2025-01-22 09:40:00,71.1,71.28,71.0,71.1,33280.0,70.6249,70.8037,70.5255,70.6249,33280.0
2025-01-22 09:50:00,71.09,71.15,70.41,71.15,73930.0,70.6149,70.6745,69.9395,70.6745,73930.0
2025-01-22 10:00:00,71.07,71.43,70.99,71.28,40822.0,70.5951,70.9527,70.5156,70.8037,40822.0
2025-01-22 10:10:00,71.33,71.37,70.83,70.95,54192.0,70.8533,70.8931,70.3567,70.4759,54192.0
2025-01-22 10:20:00,70.91,71.06,70.77,71.03,36927.0,70.4361,70.5851,70.2971,70.5553,36927.0
2025-01-22 10:30:00,71.07,71.22,70.86,71.22,27738.0,70.5951,70.7441,70.3865,70.7441,27738.0
2025-01-22 10:40:00,71.23,71.3,70.91,70.93,40187.0,70.754,70.8235,70.4361,70.456,40187.0
2025-01-22 10:50:00,70.91,71.2,70.9,71.18,31881.0,70.4361,70.7242,70.4262,70.7043,31881.0
2025-01-22 11:00:00,71.13,71.44,71.11,71.31,31659.0,70.6547,70.9626,70.6348,70.8335,31659.0
2025-01-22 11:10:00,71.31,71.4,71.24,71.32,28556.0,70.8335,70.9229,70.7639,70.8434,28556.0
2025-01-22 11:20:00,71.29,71.31,71.12,71.2,23688.0,70.8136,70.8335,70.6447,70.7242,23688.0
2025-01-22 11:30:00,71.24,71.37,71.01,71.06,22984.0,70.7639,70.8931,70.5355,70.5851,22984.0
2025-01-22 11:40:00,71.02,71.07,70.83,70.93,31875.0,70.5454,70.5951,70.3567,70.456,31875.0
2025-01-22 11:50:00,70.93,71.29,70.93,71.23,29458.0,70.456,70.8136,70.456,70.754,29458.0
2025-01-22 12:00:00,71.23,71.37,71.22,71.31,27026.0,70.754,70.8931,70.7441,70.8335,27026.0
2025-01-22 12:10:00,71.33,71.36,70.94,71.01,117219.0,70.8533,70.8831,70.4659,70.5355,117219.0
2025-01-22 12:20:00,71.03,71.1,70.77,70.9,277353.0,70.5553,70.6249,70.2971,70.4262,277353.0
2025-01-22 12:30:00,70.9,71.05,70.9,70.95,33367.0,70.4262,70.5752,70.4262,70.4759,33367.0
2025-01-22 12:40:00,70.93,70.96,70.63,70.66,60270.0,70.456,70.4858,70.158,70.1878,60270.0
2025-01-22 12:50:00,70.65,70.7,70.56,70.7,22515.0,70.1779,70.2275,70.0885,70.2275,22515.0
2025-01-22 13:00:00,70.71,70.79,70.71,70.74,15640.0,70.2375,70.3169,70.2375,70.2673,15640.0
2025-01-22 13:10:00,70.77,70.94,70.67,70.92,24249.0,70.2971,70.4659,70.1977,70.4461,24249.0
2025-01-22 13:20:00,70.92,71.0,70.78,70.85,23356.0,70.4461,70.5255,70.307,70.3765,23356.0
2025-01-22 13:30:00,70.88,71.0,70.83,70.94,11950.0,70.4063,70.5255,70.3567,70.4659,11950.0
2025-01-22 13:40:00,70.96,71.16,70.96,71.05,24576.0,70.4858,70.6845,70.4858,70.5752,24576.0
2025-01-22 13:50:00,71.05,71.07,70.77,70.91,31879.0,70.5752,70.5951,70.2971,70.4361,31879.0
2025-01-22 14:00:00,70.8,70.87,70.77,70.8,13361.0,70.3269,70.3964,70.2971,70.3269,13361.0
2025-01-22 14:10:00,70.79,70.8,70.62,70.69,23085.0,70.3169,70.3269,70.1481,70.2176,23085.0
2025-01-22 14:20:00,70.7,70.71,70.53,70.59,32759.0,70.2275,70.2375,70.0587,70.1183,32759.0
2025-01-22 14:30:00,70.62,70.91,70.59,70.91,38898.0,70.1481,70.4361,70.1183,70.4361,38898.0
2025-01-22 14:40:00,70.9,71.0,70.88,70.93,23840.0,70.4262,70.5255,70.4063,70.456,23840.0
2025-01-22 14:50:00,70.89,70.92,70.78,70.82,27069.0,70.4163,70.4461,70.307,70.3467,27069.0
2025-01-22 15:00:00,70.81,70.94,70.79,70.94,25127.0,70.3368,70.4659,70.3169,70.4659,25127.0
2025-01-22 15:10:00,70.92,70.97,70.84,70.91,30390.0,70.4461,70.4957,70.3666,70.4361,30390.0
2025-01-22 15:20:00,70.92,70.93,70.8,70.89,38235.0,70.4461,70.456,70.3269,70.4163,38235.0
2025-01-22 15:30:00,70.87,71.19,70.85,71.13,58235.0,70.3964,70.7143,70.3765,70.6547,58235.0
2025-01-22 15:40:00,71.13,71.14,70.89,70.94,75051.0,70.6547,70.6646,70.4163,70.4659,75051.0
2025-01-22 15:50:00,70.94,70.96,70.61,70.73,277307.0,70.4659,70.4858,70.1381,70.2573,277307.0
2025-01-23 09:30:00,70.6,70.94,70.11,70.21,65760.0,70.1282,70.4659,69.6415,69.7408,65760.0
2025-01-23 09:40:00,70.18,70.5,70.16,70.31,20982.0,69.711,70.0289,69.6912,69.8402,20982.0
2025-01-23 09:50:00,70.25,70.4,70.21,70.31,12979.0,69.7806,69.9296,69.7408,69.8402,12979.0
2025-01-23 10:00:00,70.31,70.32,69.9,70.22,73135.0,69.8402,69.8501,69.4329,69.7508,73135.0
2025-01-23 10:10:00,70.2,70.38,70.0,70.34,94878.0,69.7309,69.9097,69.5322,69.87,94878.0
2025-01-23 10:20:00,70.4,70.52,70.12,70.2,53371.0,69.9296,70.0487,69.6514,69.7309,53371.0
2025-01-23 10:30:00,70.06,70.35,70.06,70.13,24247.0,69.5918,69.8799,69.5918,69.6614,24247.0
2025-01-23 10:40:00,70.13,70.24,70.01,70.08,18838.0,69.6614,69.7706,69.5422,69.6117,18838.0
2025-01-23 10:50:00,70.11,70.22,70.08,70.14,14582.0,69.6415,69.7508,69.6117,69.6713,14582.0
2025-01-23 11:00:00,70.12,70.27,70.08,70.16,47914.0,69.6514,69.8004,69.6117,69.6912,47914.0
2025-01-23 11:10:00,70.15,70.36,69.95,70.33,31061.0,69.6812,69.8898,69.4826,69.86,31061.0
2025-01-23 11:20:00,70.37,70.67,70.37,70.45,31684.0,69.8998,70.1977,69.8998,69.9792,31684.0
2025-01-23 11:30:00,70.47,70.5,70.28,70.28,23824.0,69.9991,70.0289,69.8104,69.8104,23824.0
2025-01-23 11:40:00,70.28,70.43,70.28,70.41,19760.0,69.8104,69.9593,69.8104,69.9395,19760.0
2025-01-23 11:50:00,70.41,70.46,70.37,70.44,33749.0,69.9395,69.9891,69.8998,69.9693,33749.0
2025-01-23 12:00:00,70.44,70.46,70.23,70.42,31983.0,69.9693,69.9891,69.7607,69.9494,31983.0
2025-01-23 12:10:00,70.42,70.55,70.31,70.52,37329.0,69.9494,70.0785,69.8402,70.0487,37329.0
2025-01-23 12:20:00,70.52,70.67,70.47,70.61,37270.0,70.0487,70.1977,69.9991,70.1381,37270.0
2025-01-23 12:30:00,70.6,70.63,70.45,70.47,39571.0,70.1282,70.158,69.9792,69.9991,39571.0
2025-01-23 12:40:00,70.45,70.49,70.4,70.44,18350.0,69.9792,70.0189,69.9296,69.9693,18350.0
2025-01-23 12:50:00,70.42,70.49,70.42,70.44,10797.0,69.9494,70.0189,69.9494,69.9693,10797.0
2025-01-23 13:00:00,70.45,70.77,70.43,70.73,72949.0,69.9792,70.2971,69.9593,70.2573,72949.0
2025-01-23 13:10:00,70.73,70.9,70.66,70.9,28346.0,70.2573,70.4262,70.1878,70.4262,28346.0
2025-01-23 13:20:00,70.87,71.0,70.77,70.88,34178.0,70.3964,70.5255,70.2971,70.4063,34178.0
2025-01-23 13:30:00,70.89,70.89,70.64,70.75,46302.0,70.4163,70.4163,70.1679,70.2772,46302.0
2025-01-23 13:40:00,70.75,70.87,70.75,70.85,21786.0,70.2772,70.3964,70.2772,70.3765,21786.0
2025-01-23 13:50:00,70.85,71.06,70.84,70.99,41724.0,70.3765,70.5851,70.3666,70.5156,41724.0
2025-01-23 14:00:00,70.98,71.11,70.95,71.03,78667.0,70.5057,70.6348,70.4759,70.5553,78667.0
2025-01-23 14:10:00,71.05,71.07,70.98,71.0,19069.0,70.5752,70.5951,70.5057,70.5255,19069.0
2025-01-23 14:20:00,71.02,71.2,71.01,71.08,29888.0,70.5454,70.7242,70.5355,70.605,29888.0
2025-01-23 14:30:00,71.08,71.15,70.8,70.87,23235.0,70.605,70.6745,70.3269,70.3964,23235.0
2025-01-23 14:40:00,70.9,70.99,70.88,70.99,24670.0,70.4262,70.5156,70.4063,70.5156,24670.0
2025-01-23 14:50:00,70.98,71.06,70.94,71.05,20507.0,70.5057,70.5851,70.4659,70.5752,20507.0
2025-01-23 15:00:00,71.05,71.06,70.97,71.03,34071.0,70.5752,70.5851,70.4957,70.5553,34071.0
2025-01-23 15:10:00,71.05,71.28,71.04,71.26,56142.0,70.5752,70.8037,70.5653,70.7838,56142.0
2025-01-23 15:20:00,71.26,71.28,71.2,71.22,32318.0,70.7838,70.8037,70.7242,70.7441,32318.0
2025-01-23 15:30:00,71.22,71.3,71.15,71.26,38661.0,70.7441,70.8235,70.6745,70.7838,38661.0
2025-01-23 15:40:00,71.25,71.31,71.15,71.18,59575.0,70.7739,70.8335,70.6745,70.7043,59575.0
2025-01-23 15:50:00,71.15,71.37,71.14,71.37,193097.0,70.6745,70.8931,70.6646,70.8931,193097.0
2025-01-24 09:30:00,71.66,71.79,71.39,71.44,54002.0,71.1811,71.3103,70.9129,70.9626,54002.0
2025-01-24 09:40:00,71.42,71.65,71.31,71.43,76811.0,70.9427,71.1712,70.8335,70.9527,76811.0
2025-01-24 09:50:00,71.42,71.46,71.24,71.46,27921.0,70.9427,70.9825,70.7639,70.9825,27921.0
2025-01-24 10:00:00,71.49,71.61,71.4,71.61,31368.0,71.0123,71.1315,70.9229,71.1315,31368.0
2025-01-24 10:10:00,71.61,71.95,71.47,71.8,18257.0,71.1315,71.4692,70.9924,71.3202,18257.0
2025-01-24 10:20:00,71.82,71.97,71.68,71.84,13072.0,71.3401,71.4891,71.201,71.3599,13072.0
2025-01-24 10:30:00,71.86,72.18,71.78,72.12,42784.0,71.3798,71.6977,71.3003,71.6381,42784.0
2025-01-24 10:40:00,72.09,72.14,72.02,72.06,57394.0,71.6083,71.6579,71.5387,71.5785,57394.0
2025-01-24 10:50:00,72.06,72.09,71.75,71.8,35293.0,71.5785,71.6083,71.2705,71.3202,35293.0
2025-01-24 11:00:00,71.86,72.02,71.69,71.87,26497.0,71.3798,71.5387,71.2109,71.3897,26497.0
2025-01-24 11:10:00,71.87,72.13,71.87,71.95,17494.0,71.3897,71.648,71.3897,71.4692,17494.0
2025-01-24 11:20:00,71.94,72.1,71.93,71.97,18673.0,71.4593,71.6182,71.4493,71.4891,18673.0
2025-01-24 11:30:00,71.96,72.02,71.85,71.9,22211.0,71.4791,71.5387,71.3699,71.4195,22211.0
2025-01-24 11:40:00,71.89,71.91,71.7,71.7,34595.0,71.4096,71.4295,71.2209,71.2209,34595.0
2025-01-24 11:50:00,71.74,71.85,71.65,71.78,21137.0,71.2606,71.3699,71.1712,71.3003,21137.0
2025-01-24 12:00:00,71.77,72.04,71.71,71.98,37500.0,71.2904,71.5586,71.2308,71.499,37500.0
2025-01-24 12:10:00,71.97,71.98,71.8,71.83,12278.0,71.4891,71.499,71.3202,71.35,12278.0
2025-01-24 12:20:00,71.84,71.98,71.73,71.89,24279.0,71.3599,71.499,71.2507,71.4096,24279.0
2025-01-24 12:30:00,71.88,72.01,71.76,72.01,30162.0,71.3997,71.5288,71.2805,71.5288,30162.0
2025-01-24 12:40:00,71.98,72.02,71.92,71.94,11317.0,71.499,71.5387,71.4394,71.4593,11317.0
2025-01-24 12:50:00,71.93,71.94,71.75,71.77,6608.0,71.4493,71.4593,71.2705,71.2904,6608.0
2025-01-24 13:00:00,71.75,71.9,71.74,71.86,8156.0,71.2705,71.4195,71.2606,71.3798,8156.0
2025-01-24 13:10:00,71.8,71.81,71.62,71.63,12710.0,71.3202,71.3301,71.1414,71.1513,12710.0
2025-01-24 13:20:00,71.63,71.73,71.56,71.59,13436.0,71.1513,71.2507,71.0818,71.1116,13436.0
2025-01-24 13:30:00,71.6,71.75,71.58,71.75,14335.0,71.1215,71.2705,71.1017,71.2705,14335.0
2025-01-24 13:40:00,71.7,71.76,71.69,71.74,9316.0,71.2209,71.2805,71.2109,71.2606,9316.0
2025-01-24 13:50:00,71.71,71.86,71.7,71.79,32568.0,71.2308,71.3798,71.2209,71.3103,32568.0
2025-01-24 14:00:00,71.82,72.08,71.8,72.08,19306.0,71.3401,71.5983,71.3202,71.5983,19306.0
2025-01-24 14:10:00,72.06,72.13,71.95,72.1,24611.0,71.5785,71.648,71.4692,71.6182,24611.0
2025-01-24 14:20:00,72.08,72.1,72.0,72.06,37557.0,71.5983,71.6182,71.5189,71.5785,37557.0
2025-01-24 14:30:00,72.07,72.18,71.98,72.12,37226.0,71.5884,71.6977,71.499,71.6381,37226.0
2025-01-24 14:40:00,72.14,72.2,72.03,72.04,19866.0,71.6579,71.7175,71.5487,71.5586,19866.0
2025-01-24 14:50:00,72.03,72.12,72.02,72.12,19431.0,71.5487,71.6381,71.5387,71.6381,19431.0
2025-01-24 15:00:00,72.13,72.15,72.04,72.07,24037.0,71.648,71.6679,71.5586,71.5884,24037.0
2025-01-24 15:10:00,72.09,72.1,72.01,72.03,20673.0,71.6083,71.6182,71.5288,71.5487,20673.0
2025-01-24 15:20:00,72.03,72.04,71.76,71.77,40595.0,71.5487,71.5586,71.2805,71.2904,40595.0
2025-01-24 15:30:00,71.77,71.82,71.62,71.68,53107.0,71.2904,71.3401,71.1414,71.201,53107.0
2025-01-24 15:40:00,71.66,71.78,71.58,71.75,63339.0,71.1811,71.3003,71.1017,71.2705,63339.0
2025-01-24 15:50:00,71.77,71.95,71.7,71.81,214573.0,71.2904,71.4692,71.2209,71.3301,214573.0
2025-01-27 09:30:00,72.79,73.54,72.66,73.07,92460.0,72.3036,73.0486,72.1744,72.5817,92460.0
2025-01-27 09:40:00,73.16,73.28,72.84,72.9,69149.0,72.6711,72.7903,72.3532,72.4128,69149.0
2025-01-27 09:50:00,72.89,73.11,72.62,72.9,37729.0,72.4029,72.6214,72.1347,72.4128,37729.0
2025-01-27 10:00:00,72.89,72.92,72.46,72.78,43252.0,72.4029,72.4327,71.9758,72.2936,43252.0
2025-01-27 10:10:00,72.85,73.12,72.53,73.09,38807.0,72.3632,72.6314,72.0453,72.6016,38807.0
2025-01-27 10:20:00,73.13,73.31,72.95,72.95,40811.0,72.6413,72.8201,72.4625,72.4625,40811.0
2025-01-27 10:30:00,72.96,73.01,72.71,72.98,24398.0,72.4724,72.5221,72.2241,72.4923,24398.0
2025-01-27 10:40:00,72.96,73.42,72.87,72.94,59948.0,72.4724,72.9294,72.383,72.4526,59948.0
2025-01-27 10:50:00,72.96,73.03,72.69,72.82,22851.0,72.4724,72.542,72.2042,72.3334,22851.0
2025-01-27 11:00:00,72.85,73.22,72.77,73.19,38755.0,72.3632,72.7307,72.2837,72.7009,38755.0
2025-01-27 11:10:00,73.14,73.28,73.01,73.15,58369.0,72.6512,72.7903,72.5221,72.6612,58369.0
2025-01-27 11:20:00,73.15,73.45,73.15,73.39,68582.0,72.6612,72.9592,72.6612,72.8996,68582.0
2025-01-27 11:30:00,73.41,73.61,73.23,73.61,48924.0,72.9194,73.1181,72.7406,73.1181,48924.0
2025-01-27 11:40:00,73.59,73.7,73.24,73.24,46596.0,73.0982,73.2075,72.7506,72.7506,46596.0
2025-01-27 11:50:00,73.25,73.28,73.04,73.13,26309.0,72.7605,72.7903,72.5519,72.6413,26309.0
2025-01-27 12:00:00,73.09,73.21,73.0,73.14,56906.0,72.6016,72.7208,72.5122,72.6512,56906.0
2025-01-27 12:10:00,73.17,73.38,73.16,73.33,31996.0,72.681,72.8896,72.6711,72.84,31996.0
2025-01-27 12:20:00,73.33,73.43,73.28,73.29,25670.0,72.84,72.9393,72.7903,72.8002,25670.0
2025-01-27 12:30:00,73.27,73.38,73.16,73.17,20898.0,72.7804,72.8896,72.6711,72.681,20898.0
2025-01-27 12:40:00,73.17,73.36,73.16,73.2,20388.0,72.681,72.8698,72.6711,72.7108,20388.0
2025-01-27 12:50:00,73.19,73.29,73.09,73.16,42523.0,72.7009,72.8002,72.6016,72.6711,42523.0
2025-01-27 13:00:00,73.17,73.26,73.08,73.2,22190.0,72.681,72.7704,72.5916,72.7108,22190.0
2025-01-27 13:10:00,73.19,73.27,73.13,73.19,22920.0,72.7009,72.7804,72.6413,72.7009,22920.0
2025-01-27 13:20:00,73.19,73.35,73.0,73.06,68853.0,72.7009,72.8598,72.5122,72.5718,68853.0
2025-01-27 13:30:00,73.07,73.11,72.79,72.81,33197.0,72.5817,72.6214,72.3036,72.3234,33197.0
2025-01-27 13:40:00,72.78,72.81,72.59,72.67,14690.0,72.2936,72.3234,72.1049,72.1844,14690.0
2025-01-27 13:50:00,72.63,72.64,72.42,72.42,19829.0,72.1446,72.1546,71.9361,71.9361,19829.0
2025-01-27 14:00:00,72.44,72.79,72.44,72.68,38031.0,71.9559,72.3036,71.9559,72.1943,38031.0
2025-01-27 14:10:00,72.69,72.84,72.66,72.8,19864.0,72.2042,72.3532,72.1744,72.3135,19864.0
2025-01-27 14:20:00,72.8,72.83,72.77,72.81,13776.0,72.3135,72.3433,72.2837,72.3234,13776.0
2025-01-27 14:30:00,72.8,72.95,72.7,72.87,21173.0,72.3135,72.4625,72.2142,72.383,21173.0
2025-01-27 14:40:00,72.86,72.9,72.76,72.8,33416.0,72.3731,72.4128,72.2738,72.3135,33416.0
2025-01-27 14:50:00,72.78,73.08,72.76,73.04,29004.0,72.2936,72.5916,72.2738,72.5519,29004.0
2025-01-27 15:00:00,73.01,73.2,72.96,72.97,40432.0,72.5221,72.7108,72.4724,72.4824,40432.0
2025-01-27 15:10:00,72.97,73.09,72.89,72.91,30450.0,72.4824,72.6016,72.4029,72.4228,30450.0
2025-01-27 15:20:00,72.9,73.01,72.83,72.86,34560.0,72.4128,72.5221,72.3433,72.3731,34560.0
2025-01-27 15:30:00,72.85,72.86,72.6,72.64,32057.0,72.3632,72.3731,72.1148,72.1546,32057.0
2025-01-27 15:40:00,72.65,72.89,72.64,72.89,57934.0,72.1645,72.4029,72.1546,72.4029,57934.0
2025-01-27 15:50:00,72.91,73.35,72.91,73.28,216814.0,72.4228,72.8598,72.4228,72.7903,216814.0
2025-01-28 09:30:00,73.05,73.3,72.39,72.73,48925.0,72.5618,72.8102,71.9063,72.244,48925.0
2025-01-28 09:40:00,72.7,72.96,72.44,72.44,42319.0,72.2142,72.4724,71.9559,71.9559,42319.0
2025-01-28 09:50:00,72.51,72.6,72.08,72.09,36237.0,72.0255,72.1148,71.5983,71.6083,36237.0
2025-01-28 10:00:00,72.05,72.05,71.55,71.67,39811.0,71.5685,71.5685,71.0719,71.1911,39811.0
2025-01-28 10:10:00,71.65,71.89,71.56,71.86,29653.0,71.1712,71.4096,71.0818,71.3798,29653.0
2025-01-28 10:20:00,71.85,71.98,71.43,71.48,32786.0,71.3699,71.499,70.9527,71.0023,32786.0
2025-01-28 10:30:00,71.53,71.73,71.47,71.69,52491.0,71.052,71.2507,70.9924,71.2109,52491.0
2025-01-28 10:40:00,71.7,72.11,71.62,72.07,49019.0,71.2209,71.6281,71.1414,71.5884,49019.0
2025-01-28 10:50:00,72.07,72.17,71.85,71.91,19949.0,71.5884,71.6877,71.3699,71.4295,19949.0
2025-01-28 11:00:00,71.89,72.25,71.85,72.17,20443.0,71.4096,71.7672,71.3699,71.6877,20443.0
2025-01-28 11:10:00,72.17,72.34,71.99,72.12,35494.0,71.6877,71.8566,71.5089,71.6381,35494.0
2025-01-28 11:20:00,72.11,72.15,71.73,71.73,15282.0,71.6281,71.6679,71.2507,71.2507,15282.0
2025-01-28 11:30:00,71.73,71.83,71.63,71.74,15018.0,71.2507,71.35,71.1513,71.2606,15018.0
2025-01-28 11:40:00,71.69,71.93,71.63,71.88,19959.0,71.2109,71.4493,71.1513,71.3997,19959.0
2025-01-28 11:50:00,71.87,71.96,71.79,71.79,16860.0,71.3897,71.4791,71.3103,71.3103,16860.0
2025-01-28 12:00:00,71.78,71.85,71.65,71.77,11640.0,71.3003,71.3699,71.1712,71.2904,11640.0
2025-01-28 12:10:00,71.78,71.81,71.64,71.76,13257.0,71.3003,71.3301,71.1613,71.2805,13257.0
2025-01-28 12:20:00,71.75,71.8,71.64,71.78,10860.0,71.2705,71.3202,71.1613,71.3003,10860.0
2025-01-28 12:30:00,71.79,71.94,71.72,71.75,60852.0,71.3103,71.4593,71.2407,71.2705,60852.0
2025-01-28 12:40:00,71.75,71.77,71.66,71.69,13807.0,71.2705,71.2904,71.1811,71.2109,13807.0
2025-01-28 12:50:00,71.7,71.71,71.59,71.6,17662.0,71.2209,71.2308,71.1116,71.1215,17662.0
2025-01-28 13:00:00,71.61,71.81,71.6,71.79,20485.0,71.1315,71.3301,71.1215,71.3103,20485.0
2025-01-28 13:10:00,71.81,71.94,71.7,71.72,49753.0,71.3301,71.4593,71.2209,71.2407,49753.0
2025-01-28 13:20:00,71.72,71.78,71.6,71.64,32732.0,71.2407,71.3003,71.1215,71.1613,32732.0
2025-01-28 13:30:00,71.62,71.78,71.62,71.75,14654.0,71.1414,71.3003,71.1414,71.2705,14654.0
2025-01-28 13:40:00,71.75,71.75,71.56,71.61,25117.0,71.2705,71.2705,71.0818,71.1315,25117.0
2025-01-28 13:50:00,71.59,71.68,71.54,71.68,23761.0,71.1116,71.201,71.0619,71.201,23761.0
2025-01-28 14:00:00,71.66,71.91,71.58,71.9,37345.0,71.1811,71.4295,71.1017,71.4195,37345.0
2025-01-28 14:10:00,71.88,72.03,71.84,71.94,29204.0,71.3997,71.5487,71.3599,71.4593,29204.0
2025-01-28 14:20:00,71.94,72.17,71.93,72.08,30928.0,71.4593,71.6877,71.4493,71.5983,30928.0
2025-01-28 14:30:00,72.08,72.22,72.07,72.17,36460.0,71.5983,71.7374,71.5884,71.6877,36460.0
2025-01-28 14:40:00,72.16,72.22,72.04,72.06,27275.0,71.6778,71.7374,71.5586,71.5785,27275.0
2025-01-28 14:50:00,72.06,72.18,72.04,72.14,30872.0,71.5785,71.6977,71.5586,71.6579,30872.0
2025-01-28 15:00:00,72.16,72.3,72.15,72.26,22761.0,71.6778,71.8169,71.6679,71.7771,22761.0
2025-01-28 15:10:00,72.26,72.29,72.14,72.26,31847.0,71.7771,71.8069,71.6579,71.7771,31847.0
2025-01-28 15:20:00,72.27,72.34,72.2,72.3,64153.0,71.7871,71.8566,71.7175,71.8169,64153.0
2025-01-28 15:30:00,72.3,72.4,72.26,72.32,39529.0,71.8169,71.9162,71.7771,71.8367,39529.0
2025-01-28 15:40:00,72.34,72.7,72.31,72.66,102475.0,71.8566,72.2142,71.8268,72.1744,102475.0
2025-01-28 15:50:00,72.67,72.81,72.4,72.67,314520.0,72.1844,72.3234,71.9162,72.1844,314520.0
2025-01-29 09:30:00,73.0,73.4,72.33,72.52,49661.0,72.5122,72.9095,71.8467,72.0354,49661.0
2025-01-29 09:40:00,72.47,72.48,71.94,72.03,45079.0,71.9857,71.9957,71.4593,71.5487,45079.0
2025-01-29 09:50:00,72.0,72.04,71.74,71.95,35158.0,71.5189,71.5586,71.2606,71.4692,35158.0
2025-01-29 10:00:00,71.88,72.09,71.63,71.83,83387.0,71.3997,71.6083,71.1513,71.35,83387.0
2025-01-29 10:10:00,71.87,72.33,71.74,72.22,25010.0,71.3897,71.8467,71.2606,71.7374,25010.0
2025-01-29 10:20:00,72.2,72.39,72.18,72.32,27425.0,71.7175,71.9063,71.6977,71.8367,27425.0
2025-01-29 10:30:00,72.28,72.41,72.17,72.37,29260.0,71.797,71.9261,71.6877,71.8864,29260.0
2025-01-29 10:40:00,72.41,72.53,72.26,72.27,14322.0,71.9261,72.0453,71.7771,71.7871,14322.0
2025-01-29 10:50:00,72.26,72.47,72.22,72.36,25144.0,71.7771,71.9857,71.7374,71.8765,25144.0
2025-01-29 11:00:00,72.39,72.62,72.38,72.55,9541.0,71.9063,72.1347,71.8963,72.0652,9541.0
2025-01-29 11:10:00,72.55,72.58,72.42,72.47,21614.0,72.0652,72.095,71.9361,71.9857,21614.0
2025-01-29 11:20:00,72.49,72.56,72.45,72.51,40180.0,72.0056,72.0751,71.9659,72.0255,40180.0
2025-01-29 11:30:00,72.5,72.65,72.46,72.58,10426.0,72.0155,72.1645,71.9758,72.095,10426.0
2025-01-29 11:40:00,72.65,72.65,72.26,72.29,19929.0,72.1645,72.1645,71.7771,71.8069,19929.0
2025-01-29 11:50:00,72.26,72.35,72.06,72.11,24095.0,71.7771,71.8665,71.5785,71.6281,24095.0
2025-01-29 12:00:00,72.11,72.17,72.07,72.1,17373.0,71.6281,71.6877,71.5884,71.6182,17373.0
2025-01-29 12:10:00,72.09,72.15,72.07,72.15,16398.0,71.6083,71.6679,71.5884,71.6679,16398.0
2025-01-29 12:20:00,72.11,72.2,72.09,72.12,13879.0,71.6281,71.7175,71.6083,71.6381,13879.0
2025-01-29 12:30:00,72.11,72.35,72.11,72.35,21144.0,71.6281,71.8665,71.6281,71.8665,21144.0
2025-01-29 12:40:00,72.27,72.31,72.18,72.24,5443.0,71.7871,71.8268,71.6977,71.7573,5443.0
2025-01-29 12:50:00,72.26,72.29,72.19,72.2,12748.0,71.7771,71.8069,71.7076,71.7175,12748.0
2025-01-29 13:00:00,72.24,72.36,72.11,72.36,29157.0,71.7573,71.8765,71.6281,71.8765,29157.0
2025-01-29 13:10:00,72.4,72.44,72.24,72.28,17009.0,71.9162,71.9559,71.7573,71.797,17009.0
2025-01-29 13:20:00,72.3,72.38,72.23,72.23,17095.0,71.8169,71.8963,71.7473,71.7473,17095.0
2025-01-29 13:30:00,72.25,72.26,72.02,72.05,16474.0,71.7672,71.7771,71.5387,71.5685,16474.0
2025-01-29 13:40:00,72.03,72.21,72.02,72.17,50441.0,71.5487,71.7275,71.5387,71.6877,50441.0
2025-01-29 13:50:00,72.19,72.26,72.07,72.07,17106.0,71.7076,71.7771,71.5884,71.5884,17106.0
2025-01-29 14:00:00,72.07,72.15,71.91,72.11,41672.0,71.5884,71.6679,71.4295,71.6281,41672.0
2025-01-29 14:10:00,72.11,72.21,72.03,72.11,31215.0,71.6281,71.7275,71.5487,71.6281,31215.0
2025-01-29 14:20:00,72.12,72.21,71.97,72.15,34347.0,71.6381,71.7275,71.4891,71.6679,34347.0
2025-01-29 14:30:00,72.15,72.33,72.11,72.22,28724.0,71.6679,71.8467,71.6281,71.7374,28724.0
2025-01-29 14:40:00,72.22,72.38,72.16,72.24,12828.0,71.7374,71.8963,71.6778,71.7573,12828.0
2025-01-29 14:50:00,72.2,72.31,72.16,72.25,26732.0,71.7175,71.8268,71.6778,71.7672,26732.0
2025-01-29 15:00:00,72.25,72.29,71.92,72.01,58666.0,71.7672,71.8069,71.4394,71.5288,58666.0
2025-01-29 15:10:00,71.99,72.05,71.86,72.01,38285.0,71.5089,71.5685,71.3798,71.5288,38285.0
2025-01-29 15:20:00,72.05,72.21,72.02,72.12,18675.0,71.5685,71.7275,71.5387,71.6381,18675.0
2025-01-29 15:30:00,72.14,72.21,72.06,72.18,46729.0,71.6579,71.7275,71.5785,71.6977,46729.0
2025-01-29 15:40:00,72.2,72.44,72.2,72.38,56177.0,71.7175,71.9559,71.7175,71.8963,56177.0
2025-01-29 15:50:00,72.36,72.41,72.0,72.05,111743.0,71.8765,71.9261,71.5189,71.5685,111743.0
2025-01-30 09:30:00,72.46,73.22,72.31,72.74,66804.0,71.9758,72.7307,71.8268,72.2539,66804.0
2025-01-30 09:40:00,72.7,72.73,72.07,72.11,25847.0,72.2142,72.244,71.5884,71.6281,25847.0
2025-01-30 09:50:00,72.16,72.45,72.09,72.25,25203.0,71.6778,71.9659,71.6083,71.7672,25203.0
2025-01-30 10:00:00,72.27,72.47,72.19,72.4,25713.0,71.7871,71.9857,71.7076,71.9162,25713.0
2025-01-30 10:10:00,72.42,72.44,72.18,72.2,28732.0,71.9361,71.9559,71.6977,71.7175,28732.0
2025-01-30 10:20:00,72.2,72.2,71.93,72.04,60589.0,71.7175,71.7175,71.4493,71.5586,60589.0
2025-01-30 10:30:00,72.05,72.24,71.94,72.09,31503.0,71.5685,71.7573,71.4593,71.6083,31503.0
2025-01-30 10:40:00,72.08,72.2,71.98,72.0,31263.0,71.5983,71.7175,71.499,71.5189,31263.0
2025-01-30 10:50:00,72.0,72.3,72.0,72.2,35264.0,71.5189,71.8169,71.5189,71.7175,35264.0
2025-01-30 11:00:00,72.2,72.38,72.1,72.25,17722.0,71.7175,71.8963,71.6182,71.7672,17722.0
2025-01-30 11:10:00,72.18,72.35,72.18,72.22,14973.0,71.6977,71.8665,71.6977,71.7374,14973.0
2025-01-30 11:20:00,72.27,72.44,72.18,72.42,23920.0,71.7871,71.9559,71.6977,71.9361,23920.0
2025-01-30 11:30:00,72.42,72.42,72.27,72.39,10503.0,71.9361,71.9361,71.7871,71.9063,10503.0
2025-01-30 11:40:00,72.42,72.42,72.26,72.3,11858.0,71.9361,71.9361,71.7771,71.8169,11858.0
2025-01-30 11:50:00,72.31,72.5,72.29,72.48,22554.0,71.8268,72.0155,71.8069,71.9957,22554.0
2025-01-30 12:00:00,72.48,72.64,72.48,72.57,39559.0,71.9957,72.1546,71.9957,72.085,39559.0
2025-01-30 12:10:00,72.63,72.63,72.34,72.45,17357.0,72.1446,72.1446,71.8566,71.9659,17357.0
2025-01-30 12:20:00,72.48,72.52,72.4,72.43,15798.0,71.9957,72.0354,71.9162,71.946,15798.0
2025-01-30 12:30:00,72.43,72.51,72.21,72.21,35951.0,71.946,72.0255,71.7275,71.7275,35951.0
2025-01-30 12:40:00,72.2,72.4,72.17,72.32,11005.0,71.7175,71.9162,71.6877,71.8367,11005.0
2025-01-30 12:50:00,72.31,72.55,72.29,72.47,12734.0,71.8268,72.0652,71.8069,71.9857,12734.0
2025-01-30 13:00:00,72.51,72.53,72.4,72.48,14354.0,72.0255,72.0453,71.9162,71.9957,14354.0
2025-01-30 13:10:00,72.43,72.69,72.43,72.66,29690.0,71.946,72.2042,71.946,72.1744,29690.0
2025-01-30 13:20:00,72.69,72.75,72.54,72.6,20954.0,72.2042,72.2638,72.0552,72.1148,20954.0
2025-01-30 13:30:00,72.61,72.79,72.54,72.75,26283.0,72.1248,72.3036,72.0552,72.2638,26283.0
2025-01-30 13:40:00,72.75,72.86,72.5,72.53,24114.0,72.2638,72.3731,72.0155,72.0453,24114.0
2025-01-30 13:50:00,72.55,72.58,72.44,72.53,14879.0,72.0652,72.095,71.9559,72.0453,14879.0
2025-01-30 14:00:00,72.56,72.76,72.53,72.7,28399.0,72.0751,72.2738,72.0453,72.2142,28399.0
2025-01-30 14:10:00,72.7,72.72,72.54,72.6,37795.0,72.2142,72.234,72.0552,72.1148,37795.0
2025-01-30 14:20:00,72.58,72.73,72.57,72.65,30101.0,72.095,72.244,72.085,72.1645,30101.0
2025-01-30 14:30:00,72.67,72.67,72.36,72.41,29864.0,72.1844,72.1844,71.8765,71.9261,29864.0
2025-01-30 14:40:00,72.45,72.55,72.45,72.55,21940.0,71.9659,72.0652,71.9659,72.0652,21940.0
2025-01-30 14:50:00,72.55,72.66,72.53,72.55,27029.0,72.0652,72.1744,72.0453,72.0652,27029.0
2025-01-30 15:00:00,72.55,72.65,72.51,72.61,40896.0,72.0652,72.1645,72.0255,72.1248,40896.0
2025-01-30 15:10:00,72.63,72.64,72.35,72.4,27548.0,72.1446,72.1546,71.8665,71.9162,27548.0
2025-01-30 15:20:00,72.39,72.51,72.35,72.35,21036.0,71.9063,72.0255,71.8665,71.8665,21036.0
2025-01-30 15:30:00,72.34,72.44,71.99,72.01,39334.0,71.8566,71.9559,71.5089,71.5288,39334.0
2025-01-30 15:40:00,72.0,72.2,71.75,72.16,85987.0,71.5189,71.7175,71.2705,71.6778,85987.0
2025-01-30 15:50:00,72.17,72.31,72.06,72.17,224080.0,71.6877,71.8268,71.5785,71.6877,224080.0
2025-01-31 09:30:00,72.03,72.03,71.52,71.66,52419.0,71.5487,71.5487,71.0421,71.1811,52419.0
2025-01-31 09:40:00,71.64,72.09,71.6,71.95,102750.0,71.1613,71.6083,71.1215,71.4692,102750.0
2025-01-31 09:50:00,72.04,72.09,71.7,71.73,29037.0,71.5586,71.6083,71.2209,71.2507,29037.0
2025-01-31 10:00:00,71.71,71.88,71.67,71.87,29472.0,71.2308,71.3997,71.1911,71.3897,29472.0
2025-01-31 10:10:00,71.86,72.24,71.82,72.22,23654.0,71.3798,71.7573,71.3401,71.7374,23654.0
2025-01-31 10:20:00,72.18,72.47,72.18,72.44,31290.0,71.6977,71.9857,71.6977,71.9559,31290.0
2025-01-31 10:30:00,72.49,72.61,72.48,72.55,20624.0,72.0056,72.1248,71.9957,72.0652,20624.0
2025-01-31 10:40:00,72.55,72.65,72.3,72.38,23479.0,72.0652,72.1645,71.8169,71.8963,23479.0
2025-01-31 10:50:00,72.38,72.41,72.12,72.2,17748.0,71.8963,71.9261,71.6381,71.7175,17748.0
2025-01-31 11:00:00,72.16,72.42,72.15,72.27,20877.0,71.6778,71.9361,71.6679,71.7871,20877.0
2025-01-31 11:10:00,72.29,72.42,72.28,72.38,12865.0,71.8069,71.9361,71.797,71.8963,12865.0
2025-01-31 11:20:00,72.41,72.42,72.27,72.32,16269.0,71.9261,71.9361,71.7871,71.8367,16269.0
2025-01-31 11:30:00,72.31,72.57,72.28,72.5,24955.0,71.8268,72.085,71.797,72.0155,24955.0
2025-01-31 11:40:00,72.51,72.66,72.5,72.62,12849.0,72.0255,72.1744,72.0155,72.1347,12849.0
2025-01-31 11:50:00,72.62,72.66,72.48,72.6,24401.0,72.1347,72.1744,71.9957,72.1148,24401.0
2025-01-31 12:00:00,72.54,72.65,72.43,72.65,30545.0,72.0552,72.1645,71.946,72.1645,30545.0
2025-01-31 12:10:00,72.66,72.73,72.61,72.73,21366.0,72.1744,72.244,72.1248,72.244,21366.0
2025-01-31 12:20:00,72.73,72.85,72.71,72.8,20405.0,72.244,72.3632,72.2241,72.3135,20405.0
2025-01-31 12:30:00,72.78,73.08,72.77,73.05,29531.0,72.2936,72.5916,72.2837,72.5618,29531.0
2025-01-31 12:40:00,73.05,73.1,72.84,72.89,167741.0,72.5618,72.6115,72.3532,72.4029,167741.0
2025-01-31 12:50:00,72.9,72.99,72.87,72.92,13302.0,72.4128,72.5022,72.383,72.4327,13302.0
2025-01-31 13:00:00,72.9,72.96,72.74,72.77,26768.0,72.4128,72.4724,72.2539,72.2837,26768.0
2025-01-31 13:10:00,72.77,72.86,72.69,72.69,20337.0,72.2837,72.3731,72.2042,72.2042,20337.0
2025-01-31 13:20:00,72.68,72.7,72.08,72.08,40350.0,72.1943,72.2142,71.5983,71.5983,40350.0
2025-01-31 13:30:00,72.12,72.12,71.7,71.87,131450.0,71.6381,71.6381,71.2209,71.3897,131450.0
2025-01-31 13:40:00,71.83,72.05,71.82,71.94,24164.0,71.35,71.5685,71.3401,71.4593,24164.0
2025-01-31 13:50:00,72.0,72.03,71.57,71.59,67494.0,71.5189,71.5487,71.0917,71.1116,67494.0
2025-01-31 14:00:00,71.59,71.81,71.46,71.5,41620.0,71.1116,71.3301,70.9825,71.0222,41620.0
2025-01-31 14:10:00,71.5,71.63,71.37,71.38,36589.0,71.0222,71.1513,70.8931,70.903,36589.0
2025-01-31 14:20:00,71.39,71.55,71.27,71.5,33696.0,70.9129,71.0719,70.7937,71.0222,33696.0
2025-01-31 14:30:00,71.53,71.58,71.37,71.4,38458.0,71.052,71.1017,70.8931,70.9229,38458.0
2025-01-31 14:40:00,71.42,71.44,71.29,71.35,22355.0,70.9427,70.9626,70.8136,70.8732,22355.0
2025-01-31 14:50:00,71.37,71.49,71.33,71.43,32718.0,70.8931,71.0123,70.8533,70.9527,32718.0
2025-01-31 15:00:00,71.4,71.43,71.2,71.26,21209.0,70.9229,70.9527,70.7242,70.7838,21209.0
2025-01-31 15:10:00,71.25,71.42,71.25,71.28,45013.0,70.7739,70.9427,70.7739,70.8037,45013.0
2025-01-31 15:20:00,71.28,71.34,71.14,71.22,42944.0,70.8037,70.8633,70.6646,70.7441,42944.0
2025-01-31 15:30:00,71.22,71.26,71.15,71.16,28857.0,70.7441,70.7838,70.6745,70.6845,28857.0
2025-01-31 15:40:00,71.18,71.38,71.15,71.38,88948.0,70.7043,70.903,70.6745,70.903,88948.0
2025-01-31 15:50:00,71.35,71.44,71.03,71.08,254091.0,70.8732,70.9626,70.5553,70.605,254091.0
2025-02-03 09:30:00,70.09,70.39,69.32,70.16,249855.0,69.6216,69.9196,68.8568,69.6912,249855.0
2025-02-03 09:40:00,70.23,70.64,69.94,70.02,122146.0,69.7607,70.1679,69.4726,69.5521,122146.0
2025-02-03 09:50:00,70.05,70.68,69.98,70.68,53377.0,69.5819,70.2077,69.5124,70.2077,53377.0
2025-02-03 10:00:00,70.62,70.78,70.27,70.59,94101.0,70.1481,70.307,69.8004,70.1183,94101.0
2025-02-03 10:10:00,70.63,70.82,70.57,70.8,67921.0,70.158,70.3467,70.0984,70.3269,67921.0
2025-02-03 10:20:00,70.8,71.99,70.58,71.87,91726.0,70.3269,71.5089,70.1083,71.3897,91726.0
2025-02-03 10:30:00,71.87,71.94,71.46,71.63,72274.0,71.3897,71.4593,70.9825,71.1513,72274.0
2025-02-03 10:40:00,71.58,71.7,71.37,71.62,44316.0,71.1017,71.2209,70.8931,71.1414,44316.0
2025-02-03 10:50:00,71.62,71.79,71.48,71.67,53622.0,71.1414,71.3103,71.0023,71.1911,53622.0
2025-02-03 11:00:00,71.63,71.84,71.43,71.56,56036.0,71.1513,71.3599,70.9527,71.0818,56036.0
2025-02-03 11:10:00,71.56,71.68,70.09,71.59,179264.0,71.0818,71.201,69.6216,71.1116,179264.0
2025-02-03 11:20:00,71.59,71.91,71.57,71.91,49120.0,71.1116,71.4295,71.0917,71.4295,49120.0
2025-02-03 11:30:00,71.94,72.23,71.85,72.16,36750.0,71.4593,71.7473,71.3699,71.6778,36750.0
2025-02-03 11:40:00,72.2,72.29,71.98,72.0,39506.0,71.7175,71.8069,71.499,71.5189,39506.0
2025-02-03 11:50:00,71.94,72.17,71.9,71.91,24940.0,71.4593,71.6877,71.4195,71.4295,24940.0
2025-02-03 12:00:00,71.95,72.21,71.91,72.05,70177.0,71.4692,71.7275,71.4295,71.5685,70177.0
2025-02-03 12:10:00,72.05,72.43,72.03,72.4,20253.0,71.5685,71.946,71.5487,71.9162,20253.0
2025-02-03 12:20:00,72.4,72.69,72.31,72.52,65876.0,71.9162,72.2042,71.8268,72.0354,65876.0
2025-02-03 12:30:00,72.49,72.66,72.39,72.4,28143.0,72.0056,72.1744,71.9063,71.9162,28143.0
2025-02-03 12:40:00,72.39,72.49,72.3,72.37,24741.0,71.9063,72.0056,71.8169,71.8864,24741.0
2025-02-03 12:50:00,72.4,72.56,72.28,72.39,61010.0,71.9162,72.0751,71.797,71.9063,61010.0
2025-02-03 13:00:00,72.34,72.44,72.06,72.34,33583.0,71.8566,71.9559,71.5785,71.8566,33583.0
2025-02-03 13:10:00,72.34,72.36,71.93,71.97,36500.0,71.8566,71.8765,71.4493,71.4891,36500.0
2025-02-03 13:20:00,71.97,72.21,71.92,72.06,49355.0,71.4891,71.7275,71.4394,71.5785,49355.0
2025-02-03 13:30:00,72.09,72.24,71.96,72.07,42630.0,71.6083,71.7573,71.4791,71.5884,42630.0
2025-02-03 13:40:00,72.04,72.15,71.94,72.01,46312.0,71.5586,71.6679,71.4593,71.5288,46312.0
2025-02-03 13:50:00,72.02,72.21,72.0,72.06,40954.0,71.5387,71.7275,71.5189,71.5785,40954.0
2025-02-03 14:00:00,72.13,72.41,72.08,72.4,28554.0,71.648,71.9261,71.5983,71.9162,28554.0
2025-02-03 14:10:00,72.37,72.54,72.35,72.48,43808.0,71.8864,72.0552,71.8665,71.9957,43808.0
2025-02-03 14:20:00,72.49,72.52,72.33,72.34,23369.0,72.0056,72.0354,71.8467,71.8566,23369.0
2025-02-03 14:30:00,72.34,72.43,72.3,72.3,15799.0,71.8566,71.946,71.8169,71.8169,15799.0
2025-02-03 14:40:00,72.23,72.26,72.11,72.17,28219.0,71.7473,71.7771,71.6281,71.6877,28219.0
2025-02-03 14:50:00,72.16,72.18,72.06,72.16,35541.0,71.6778,71.6977,71.5785,71.6778,35541.0
2025-02-03 15:00:00,72.16,72.22,71.92,71.94,56160.0,71.6778,71.7374,71.4394,71.4593,56160.0
2025-02-03 15:10:00,71.94,71.97,71.76,71.8,31580.0,71.4593,71.4891,71.2805,71.3202,31580.0
2025-02-03 15:20:00,71.81,71.84,71.68,71.69,29179.0,71.3301,71.3599,71.201,71.2109,29179.0
2025-02-03 15:30:00,71.69,71.8,71.65,71.67,48152.0,71.2109,71.3202,71.1712,71.1911,48152.0
2025-02-03 15:40:00,71.65,71.84,71.56,71.56,85954.0,71.1712,71.3599,71.0818,71.0818,85954.0
2025-02-03 15:50:00,71.59,71.64,71.34,71.49,301751.0,71.1116,71.1613,70.8633,71.0123,301751.0
2025-02-04 09:30:00,71.01,71.76,71.01,71.48,61510.0,70.5355,71.2805,70.5355,71.0023,61510.0
2025-02-04 09:40:00,71.53,71.78,71.2,71.67,35485.0,71.052,71.3003,70.7242,71.1911,35485.0
2025-02-04 09:50:00,71.74,72.24,71.73,72.2,22888.0,71.2606,71.7573,71.2507,71.7175,22888.0
2025-02-04 10:00:00,72.21,72.37,71.77,71.77,26981.0,71.7275,71.8864,71.2904,71.2904,26981.0
2025-02-04 10:10:00,71.82,72.05,71.75,71.78,36888.0,71.3401,71.5685,71.2705,71.3003,36888.0
2025-02-04 10:20:00,71.82,71.87,71.34,71.41,73468.0,71.3401,71.3897,70.8633,70.9328,73468.0
2025-02-04 10:30:00,71.47,71.88,71.44,71.78,46388.0,70.9924,71.3997,70.9626,71.3003,46388.0
2025-02-04 10:40:00,71.79,72.02,71.74,71.92,35340.0,71.3103,71.5387,71.2606,71.4394,35340.0
2025-02-04 10:50:00,71.97,72.23,71.74,72.13,35491.0,71.4891,71.7473,71.2606,71.648,35491.0
2025-02-04 11:00:00,72.1,72.65,72.09,72.59,54479.0,71.6182,72.1645,71.6083,72.1049,54479.0
2025-02-04 11:10:00,72.59,72.7,72.5,72.58,23287.0,72.1049,72.2142,72.0155,72.095,23287.0
2025-02-04 11:20:00,72.58,72.95,72.5,72.93,36545.0,72.095,72.4625,72.0155,72.4426,36545.0
2025-02-04 11:30:00,72.97,73.05,72.66,72.68,41946.0,72.4824,72.5618,72.1744,72.1943,41946.0
2025-02-04 11:40:00,72.68,72.71,72.47,72.5,29963.0,72.1943,72.2241,71.9857,72.0155,29963.0
2025-02-04 11:50:00,72.5,72.7,72.49,72.56,19983.0,72.0155,72.2142,72.0056,72.0751,19983.0
2025-02-04 12:00:00,72.56,72.69,72.56,72.63,22162.0,72.0751,72.2042,72.0751,72.1446,22162.0
2025-02-04 12:10:00,72.61,72.61,72.3,72.34,17311.0,72.1248,72.1248,71.8169,71.8566,17311.0
2025-02-04 12:20:00,72.3,72.31,71.93,71.99,28950.0,71.8169,71.8268,71.4493,71.5089,28950.0
2025-02-04 12:30:00,72.01,72.13,71.9,72.1,45056.0,71.5288,71.648,71.4195,71.6182,45056.0
2025-02-04 12:40:00,72.09,72.2,72.0,72.16,14245.0,71.6083,71.7175,71.5189,71.6778,14245.0
2025-02-04 12:50:00,72.12,72.17,71.93,71.99,7269.0,71.6381,71.6877,71.4493,71.5089,7269.0
2025-02-04 13:00:00,72.02,72.07,71.88,71.92,18270.0,71.5387,71.5884,71.3997,71.4394,18270.0
2025-02-04 13:10:00,71.92,71.93,71.72,71.73,26325.0,71.4394,71.4493,71.2407,71.2507,26325.0
2025-02-04 13:20:00,71.7,71.84,71.67,71.73,22448.0,71.2209,71.3599,71.1911,71.2507,22448.0
2025-02-04 13:30:00,71.72,71.82,71.63,71.63,23065.0,71.2407,71.3401,71.1513,71.1513,23065.0
2025-02-04 13:40:00,71.63,71.82,71.63,71.78,18180.0,71.1513,71.3401,71.1513,71.3003,18180.0
2025-02-04 13:50:00,71.78,71.8,71.68,71.75,15225.0,71.3003,71.3202,71.201,71.2705,15225.0
2025-02-04 14:00:00,71.72,72.06,71.72,72.02,30489.0,71.2407,71.5785,71.2407,71.5387,30489.0
2025-02-04 14:10:00,72.0,72.03,71.87,71.87,26973.0,71.5189,71.5487,71.3897,71.3897,26973.0
2025-02-04 14:20:00,71.87,71.94,71.76,71.76,32070.0,71.3897,71.4593,71.2805,71.2805,32070.0
2025-02-04 14:30:00,71.78,71.78,71.65,71.65,21856.0,71.3003,71.3003,71.1712,71.1712,21856.0
2025-02-04 14:40:00,71.63,71.72,71.61,71.7,21744.0,71.1513,71.2407,71.1315,71.2209,21744.0
2025-02-04 14:50:00,71.7,71.76,71.58,71.61,30704.0,71.2209,71.2805,71.1017,71.1315,30704.0
2025-02-04 15:00:00,71.59,71.64,71.48,71.5,63874.0,71.1116,71.1613,71.0023,71.0222,63874.0
2025-02-04 15:10:00,71.52,71.76,71.51,71.76,48606.0,71.0421,71.2805,71.0321,71.2805,48606.0
2025-02-04 15:20:00,71.75,71.8,71.65,71.76,51485.0,71.2705,71.3202,71.1712,71.2805,51485.0
2025-02-04 15:30:00,71.78,71.91,71.67,71.89,44704.0,71.3003,71.4295,71.1911,71.4096,44704.0
2025-02-04 15:40:00,71.88,71.89,71.57,71.61,48208.0,71.3997,71.4096,71.0917,71.1315,48208.0
2025-02-04 15:50:00,71.58,71.86,71.47,71.81,302927.0,71.1017,71.3798,70.9924,71.3301,302927.0
2025-02-05 09:30:00,72.34,73.44,72.34,73.44,101727.0,71.8566,72.9492,71.8566,72.9492,101727.0
2025-02-05 09:40:00,73.43,73.58,72.95,72.95,97481.0,72.9393,73.0883,72.4625,72.4625,97481.0
2025-02-05 09:50:00,72.93,73.14,72.78,73.13,43089.0,72.4426,72.6512,72.2936,72.6413,43089.0
2025-02-05 10:00:00,73.21,73.66,73.21,73.42,91589.0,72.7208,73.1678,72.7208,72.9294,91589.0
2025-02-05 10:10:00,73.45,73.88,73.45,73.79,67930.0,72.9592,73.3863,72.9592,73.2969,67930.0
2025-02-05 10:20:00,73.79,73.82,73.44,73.44,50848.0,73.2969,73.3267,72.9492,72.9492,50848.0
2025-02-05 10:30:00,73.47,73.48,72.97,73.04,48047.0,72.979,72.989,72.4824,72.5519,48047.0
2025-02-05 10:40:00,73.02,73.26,72.88,73.0,43971.0,72.532,72.7704,72.393,72.5122,43971.0
2025-02-05 10:50:00,72.98,73.26,72.95,72.98,29153.0,72.4923,72.7704,72.4625,72.4923,29153.0
2025-02-05 11:00:00,72.94,73.43,72.94,73.37,49863.0,72.4526,72.9393,72.4526,72.8797,49863.0
2025-02-05 11:10:00,73.32,73.37,73.15,73.28,25160.0,72.83,72.8797,72.6612,72.7903,25160.0
2025-02-05 11:20:00,73.23,73.43,73.23,73.37,18197.0,72.7406,72.9393,72.7406,72.8797,18197.0
2025-02-05 11:30:00,73.37,73.4,73.21,73.21,23628.0,72.8797,72.9095,72.7208,72.7208,23628.0
2025-02-05 11:40:00,73.23,73.23,72.85,72.96,40515.0,72.7406,72.7406,72.3632,72.4724,40515.0
2025-02-05 11:50:00,72.97,72.98,72.7,72.8,40480.0,72.4824,72.4923,72.2142,72.3135,40480.0
2025-02-05 12:00:00,72.8,72.82,72.63,72.79,46008.0,72.3135,72.3334,72.1446,72.3036,46008.0
2025-02-05 12:10:00,72.72,72.96,72.71,72.87,26422.0,72.234,72.4724,72.2241,72.383,26422.0
2025-02-05 12:20:00,72.88,72.92,72.67,72.9,28081.0,72.393,72.4327,72.1844,72.4128,28081.0
2025-02-05 12:30:00,72.88,72.91,72.73,72.88,22273.0,72.393,72.4228,72.244,72.393,22273.0
2025-02-05 12:40:00,72.91,72.91,72.61,72.65,28495.0,72.4228,72.4228,72.1248,72.1645,28495.0
2025-02-05 12:50:00,72.65,72.72,72.54,72.69,30766.0,72.1645,72.234,72.0552,72.2042,30766.0
2025-02-05 13:00:00,72.64,72.82,72.63,72.79,25047.0,72.1546,72.3334,72.1446,72.3036,25047.0
2025-02-05 13:10:00,72.79,72.84,72.69,72.8,22820.0,72.3036,72.3532,72.2042,72.3135,22820.0
2025-02-05 13:20:00,72.82,72.84,72.68,72.8,29396.0,72.3334,72.3532,72.1943,72.3135,29396.0
2025-02-05 13:30:00,72.8,72.9,72.79,72.88,34802.0,72.3135,72.4128,72.3036,72.393,34802.0
2025-02-05 13:40:00,72.92,73.0,72.81,72.94,76957.0,72.4327,72.5122,72.3234,72.4526,76957.0
2025-02-05 13:50:00,72.91,72.91,72.62,72.62,21643.0,72.4228,72.4228,72.1347,72.1347,21643.0
2025-02-05 14:00:00,72.63,72.84,72.63,72.83,21322.0,72.1446,72.3532,72.1446,72.3433,21322.0
2025-02-05 14:10:00,72.81,72.82,72.58,72.6,36142.0,72.3234,72.3334,72.095,72.1148,36142.0
2025-02-05 14:20:00,72.61,72.63,72.53,72.53,23059.0,72.1248,72.1446,72.0453,72.0453,23059.0
2025-02-05 14:30:00,72.53,72.58,72.36,72.53,41009.0,72.0453,72.095,71.8765,72.0453,41009.0
2025-02-05 14:40:00,72.52,72.6,72.47,72.55,16777.0,72.0354,72.1148,71.9857,72.0652,16777.0
2025-02-05 14:50:00,72.55,72.57,72.32,72.39,56779.0,72.0652,72.085,71.8367,71.9063,56779.0
2025-02-05 15:00:00,72.41,72.45,72.29,72.4,53929.0,71.9261,71.9659,71.8069,71.9162,53929.0
2025-02-05 15:10:00,72.39,72.42,72.24,72.28,44726.0,71.9063,71.9361,71.7573,71.797,44726.0
2025-02-05 15:20:00,72.26,72.34,72.2,72.26,35425.0,71.7771,71.8566,71.7175,71.7771,35425.0
2025-02-05 15:30:00,72.26,72.58,72.25,72.56,69309.0,71.7771,72.095,71.7672,72.0751,69309.0
2025-02-05 15:40:00,72.56,72.68,72.49,72.67,78373.0,72.0751,72.1943,72.0056,72.1844,78373.0
2025-02-05 15:50:00,72.67,72.85,72.52,72.81,223053.0,72.1844,72.3632,72.0354,72.3234,223053.0
2025-02-06 09:30:00,73.7,73.7,72.82,73.0,74904.0,73.2075,73.2075,72.3334,72.5122,74904.0
2025-02-06 09:40:00,72.94,73.71,72.93,73.71,63765.0,72.4526,73.2174,72.4426,73.2174,63765.0
2025-02-06 09:50:00,73.75,73.75,72.77,72.98,72603.0,73.2572,73.2572,72.2837,72.4923,72603.0
2025-02-06 10:00:00,72.94,73.19,72.85,73.17,41618.0,72.4526,72.7009,72.3632,72.681,41618.0
2025-02-06 10:10:00,73.17,73.25,72.94,73.04,48150.0,72.681,72.7605,72.4526,72.5519,48150.0
2025-02-06 10:20:00,73.03,73.29,72.98,73.18,34127.0,72.542,72.8002,72.4923,72.691,34127.0
2025-02-06 10:30:00,73.14,73.21,73.0,73.15,33051.0,72.6512,72.7208,72.5122,72.6612,33051.0
2025-02-06 10:40:00,73.18,73.31,73.1,73.3,22781.0,72.691,72.8201,72.6115,72.8102,22781.0
2025-02-06 10:50:00,73.29,73.36,73.05,73.08,17485.0,72.8002,72.8698,72.5618,72.5916,17485.0
2025-02-06 11:00:00,73.14,73.41,73.07,73.35,19045.0,72.6512,72.9194,72.5817,72.8598,19045.0
2025-02-06 11:10:00,73.31,73.37,73.17,73.28,30742.0,72.8201,72.8797,72.681,72.7903,30742.0
2025-02-06 11:20:00,73.28,73.29,73.02,73.05,17423.0,72.7903,72.8002,72.532,72.5618,17423.0
2025-02-06 11:30:00,73.05,73.16,72.7,72.76,48689.0,72.5618,72.6711,72.2142,72.2738,48689.0
2025-02-06 11:40:00,72.76,72.79,72.69,72.7,14178.0,72.2738,72.3036,72.2042,72.2142,14178.0
2025-02-06 11:50:00,72.69,72.69,72.51,72.69,24318.0,72.2042,72.2042,72.0255,72.2042,24318.0
2025-02-06 12:00:00,72.67,72.75,72.6,72.66,39058.0,72.1844,72.2638,72.1148,72.1744,39058.0
2025-02-06 12:10:00,72.64,72.86,72.63,72.85,22638.0,72.1546,72.3731,72.1446,72.3632,22638.0
2025-02-06 12:20:00,72.82,72.89,72.73,72.81,36744.0,72.3334,72.4029,72.244,72.3234,36744.0
2025-02-06 12:30:00,72.88,72.88,72.7,72.84,14764.0,72.393,72.393,72.2142,72.3532,14764.0
2025-02-06 12:40:00,72.82,72.98,72.82,72.87,12350.0,72.3334,72.4923,72.3334,72.383,12350.0
2025-02-06 12:50:00,72.89,72.95,72.84,72.89,16390.0,72.4029,72.4625,72.3532,72.4029,16390.0
2025-02-06 13:00:00,72.86,72.93,72.79,72.8,15410.0,72.3731,72.4426,72.3036,72.3135,15410.0
2025-02-06 13:10:00,72.8,72.91,72.65,72.67,35377.0,72.3135,72.4228,72.1645,72.1844,35377.0
2025-02-06 13:20:00,72.67,72.83,72.62,72.7,34870.0,72.1844,72.3433,72.1347,72.2142,34870.0
2025-02-06 13:30:00,72.63,72.74,72.61,72.72,14398.0,72.1446,72.2539,72.1248,72.234,14398.0
2025-02-06 13:40:00,72.73,72.76,72.68,72.68,14524.0,72.244,72.2738,72.1943,72.1943,14524.0
2025-02-06 13:50:00,72.7,72.71,72.47,72.48,31225.0,72.2142,72.2241,71.9857,71.9957,31225.0
2025-02-06 14:00:00,72.51,72.54,72.4,72.43,17584.0,72.0255,72.0552,71.9162,71.946,17584.0
2025-02-06 14:10:00,72.4,72.45,72.24,72.34,26579.0,71.9162,71.9659,71.7573,71.8566,26579.0
2025-02-06 14:20:00,72.32,72.42,72.32,72.41,24524.0,71.8367,71.9361,71.8367,71.9261,24524.0
2025-02-06 14:30:00,72.42,72.64,72.37,72.64,45484.0,71.9361,72.1546,71.8864,72.1546,45484.0
2025-02-06 14:40:00,72.66,72.74,72.58,72.7,24345.0,72.1744,72.2539,72.095,72.2142,24345.0
2025-02-06 14:50:00,72.7,72.74,72.63,72.66,24897.0,72.2142,72.2539,72.1446,72.1744,24897.0
2025-02-06 15:00:00,72.64,72.69,72.6,72.62,23107.0,72.1546,72.2042,72.1148,72.1347,23107.0
2025-02-06 15:10:00,72.62,72.72,72.55,72.55,41800.0,72.1347,72.234,72.0652,72.0652,41800.0
2025-02-06 15:20:00,72.56,72.82,72.53,72.78,93059.0,72.0751,72.3334,72.0453,72.2936,93059.0
2025-02-06 15:30:00,72.76,72.97,72.72,72.96,56015.0,72.2738,72.4824,72.234,72.4724,56015.0
2025-02-06 15:40:00,72.95,73.0,72.71,72.75,82900.0,72.4625,72.5122,72.2241,72.2638,82900.0
2025-02-06 15:50:00,72.76,72.84,72.44,72.61,284156.0,72.2738,72.3532,71.9559,72.1248,284156.0
2025-02-07 09:30:00,72.5,73.25,72.37,72.56,92426.0,72.0155,72.7605,71.8864,72.0751,92426.0
2025-02-07 09:40:00,72.56,73.02,72.43,72.89,33670.0,72.0751,72.532,71.946,72.4029,33670.0
2025-02-07 09:50:00,72.95,73.48,72.85,73.47,52184.0,72.4625,72.989,72.3632,72.979,52184.0
2025-02-07 10:00:00,73.43,73.45,72.85,73.23,61259.0,72.9393,72.9592,72.3632,72.7406,61259.0
2025-02-07 10:10:00,73.24,73.42,73.19,73.36,63538.0,72.7506,72.9294,72.7009,72.8698,63538.0
2025-02-07 10:20:00,73.42,73.46,72.9,72.92,42148.0,72.9294,72.9691,72.4128,72.4327,42148.0
2025-02-07 10:30:00,72.96,73.18,72.88,72.9,52091.0,72.4724,72.691,72.393,72.4128,52091.0
2025-02-07 10:40:00,72.95,72.95,72.68,72.77,48288.0,72.4625,72.4625,72.1943,72.2837,48288.0
2025-02-07 10:50:00,72.74,72.76,71.95,72.15,95264.0,72.2539,72.2738,71.4692,71.6679,95264.0
2025-02-07 11:00:00,72.11,72.3,71.96,72.29,48386.0,71.6281,71.8169,71.4791,71.8069,48386.0
2025-02-07 11:10:00,72.25,72.4,71.97,72.36,61790.0,71.7672,71.9162,71.4891,71.8765,61790.0
2025-02-07 11:20:00,72.32,72.36,72.01,72.05,76990.0,71.8367,71.8765,71.5288,71.5685,76990.0
2025-02-07 11:30:00,72.08,72.34,71.96,72.0,49171.0,71.5983,71.8566,71.4791,71.5189,49171.0
2025-02-07 11:40:00,72.02,72.04,71.84,71.93,44226.0,71.5387,71.5586,71.3599,71.4493,44226.0
2025-02-07 11:50:00,71.92,72.17,71.84,71.97,115812.0,71.4394,71.6877,71.3599,71.4891,115812.0
2025-02-07 12:00:00,71.92,72.29,71.89,72.24,20839.0,71.4394,71.8069,71.4096,71.7573,20839.0
2025-02-07 12:10:00,72.19,72.4,72.13,72.24,76585.0,71.7076,71.9162,71.648,71.7573,76585.0
2025-02-07 12:20:00,72.22,72.39,72.15,72.15,61722.0,71.7374,71.9063,71.6679,71.6679,61722.0
2025-02-07 12:30:00,72.17,72.29,72.06,72.23,17407.0,71.6877,71.8069,71.5785,71.7473,17407.0
2025-02-07 12:40:00,72.2,72.2,72.0,72.14,27612.0,71.7175,71.7175,71.5189,71.6579,27612.0
2025-02-07 12:50:00,72.1,72.32,72.1,72.16,18371.0,71.6182,71.8367,71.6182,71.6778,18371.0
2025-02-07 13:00:00,72.11,72.14,71.94,72.01,95172.0,71.6281,71.6579,71.4593,71.5288,95172.0
2025-02-07 13:10:00,72.04,72.2,71.98,72.08,28437.0,71.5586,71.7175,71.499,71.5983,28437.0
2025-02-07 13:20:00,72.05,72.07,71.94,71.98,27868.0,71.5685,71.5884,71.4593,71.499,27868.0
2025-02-07 13:30:00,71.95,72.25,71.93,72.24,65882.0,71.4692,71.7672,71.4493,71.7573,65882.0
2025-02-07 13:40:00,72.25,72.25,71.93,71.94,20099.0,71.7672,71.7672,71.4493,71.4593,20099.0
2025-02-07 13:50:00,71.93,72.06,71.86,71.94,52080.0,71.4493,71.5785,71.3798,71.4593,52080.0
2025-02-07 14:00:00,71.93,72.05,71.87,72.01,19335.0,71.4493,71.5685,71.3897,71.5288,19335.0
2025-02-07 14:10:00,72.03,72.04,71.86,71.9,21114.0,71.5487,71.5586,71.3798,71.4195,21114.0
2025-02-07 14:20:00,71.89,71.94,71.71,71.92,46955.0,71.4096,71.4593,71.2308,71.4394,46955.0
2025-02-07 14:30:00,71.93,72.05,71.91,72.0,33871.0,71.4493,71.5685,71.4295,71.5189,33871.0
2025-02-07 14:40:00,71.97,72.2,71.97,72.04,83452.0,71.4891,71.7175,71.4891,71.5586,83452.0
2025-02-07 14:50:00,72.03,72.06,71.95,71.95,22125.0,71.5487,71.5785,71.4692,71.4692,22125.0
2025-02-07 15:00:00,71.97,72.08,71.87,71.99,27613.0,71.4891,71.5983,71.3897,71.5089,27613.0
2025-02-07 15:10:00,71.99,72.09,71.96,72.03,25567.0,71.5089,71.6083,71.4791,71.5487,25567.0
2025-02-07 15:20:00,72.04,72.23,71.99,72.16,50385.0,71.5586,71.7473,71.5089,71.6778,50385.0
2025-02-07 15:30:00,72.15,72.32,72.12,72.2,69295.0,71.6679,71.8367,71.6381,71.7175,69295.0
2025-02-07 15:40:00,72.2,72.4,72.19,72.38,93102.0,71.7175,71.9162,71.7076,71.8963,93102.0
2025-02-07 15:50:00,72.36,72.66,72.32,72.48,511149.0,71.8765,72.1744,71.8367,71.9957,511149.0
2025-02-10 09:30:00,72.78,72.78,71.62,71.66,58676.0,72.2936,72.2936,71.1414,71.1811,58676.0
2025-02-10 09:40:00,71.71,72.34,71.63,72.23,38809.0,71.2308,71.8566,71.1513,71.7473,38809.0
2025-02-10 09:50:00,72.32,72.4,71.96,72.04,57095.0,71.8367,71.9162,71.4791,71.5586,57095.0
2025-02-10 10:00:00,72.06,72.22,71.82,72.02,31540.0,71.5785,71.7374,71.3401,71.5387,31540.0
2025-02-10 10:10:00,71.97,72.54,71.97,72.48,26380.0,71.4891,72.0552,71.4891,71.9957,26380.0
2025-02-10 10:20:00,72.48,72.48,72.33,72.46,23903.0,71.9957,71.9957,71.8467,71.9758,23903.0
2025-02-10 10:30:00,72.42,72.58,72.3,72.35,22252.0,71.9361,72.095,71.8169,71.8665,22252.0
2025-02-10 10:40:00,72.32,72.68,72.32,72.61,16872.0,71.8367,72.1943,71.8367,72.1248,16872.0
2025-02-10 10:50:00,72.57,72.87,72.53,72.75,36256.0,72.085,72.383,72.0453,72.2638,36256.0
2025-02-10 11:00:00,72.76,72.91,72.68,72.71,27510.0,72.2738,72.4228,72.1943,72.2241,27510.0
2025-02-10 11:10:00,72.67,72.7,72.58,72.64,21395.0,72.1844,72.2142,72.095,72.1546,21395.0
2025-02-10 11:20:00,72.64,72.77,72.53,72.71,31015.0,72.1546,72.2837,72.0453,72.2241,31015.0
2025-02-10 11:30:00,72.69,72.69,72.45,72.55,15190.0,72.2042,72.2042,71.9659,72.0652,15190.0
2025-02-10 11:40:00,72.57,73.17,72.54,73.17,87839.0,72.085,72.681,72.0552,72.681,87839.0
2025-02-10 11:50:00,73.16,73.2,73.0,73.03,35591.0,72.6711,72.7108,72.5122,72.542,35591.0
2025-02-10 12:00:00,73.06,73.09,72.84,73.08,37817.0,72.5718,72.6016,72.3532,72.5916,37817.0
2025-02-10 12:10:00,73.1,73.34,73.08,73.34,30503.0,72.6115,72.8499,72.5916,72.8499,30503.0
2025-02-10 12:20:00,73.31,73.49,73.3,73.48,38070.0,72.8201,72.9989,72.8102,72.989,38070.0
2025-02-10 12:30:00,73.47,73.73,73.41,73.46,89941.0,72.979,73.2373,72.9194,72.9691,89941.0
2025-02-10 12:40:00,73.47,73.53,73.33,73.38,22128.0,72.979,73.0386,72.84,72.8896,22128.0
2025-02-10 12:50:00,73.4,73.48,73.3,73.33,17767.0,72.9095,72.989,72.8102,72.84,17767.0
2025-02-10 13:00:00,73.38,73.58,73.36,73.4,17214.0,72.8896,73.0883,72.8698,72.9095,17214.0
2025-02-10 13:10:00,73.38,73.5,73.38,73.42,21394.0,72.8896,73.0088,72.8896,72.9294,21394.0
2025-02-10 13:20:00,73.42,73.62,73.4,73.54,18446.0,72.9294,73.128,72.9095,73.0486,18446.0
2025-02-10 13:30:00,73.55,73.71,73.52,73.64,39156.0,73.0585,73.2174,73.0287,73.1479,39156.0
2025-02-10 13:40:00,73.64,73.72,73.56,73.63,28108.0,73.1479,73.2274,73.0684,73.138,28108.0
2025-02-10 13:50:00,73.63,73.89,73.6,73.88,49368.0,73.138,73.3962,73.1082,73.3863,49368.0
2025-02-10 14:00:00,73.84,73.92,73.69,73.76,37344.0,73.3466,73.426,73.1976,73.2671,37344.0
2025-02-10 14:10:00,73.72,73.82,73.6,73.73,37238.0,73.2274,73.3267,73.1082,73.2373,37238.0
2025-02-10 14:20:00,73.73,73.82,73.7,73.73,36719.0,73.2373,73.3267,73.2075,73.2373,36719.0
2025-02-10 14:30:00,73.73,73.85,73.7,73.81,50966.0,73.2373,73.3565,73.2075,73.3168,50966.0
2025-02-10 14:40:00,73.81,73.85,73.78,73.8,26672.0,73.3168,73.3565,73.287,73.3068,26672.0
2025-02-10 14:50:00,73.8,73.94,73.79,73.87,44023.0,73.3068,73.4459,73.2969,73.3764,44023.0
2025-02-10 15:00:00,73.87,73.92,73.71,73.78,24866.0,73.3764,73.426,73.2174,73.287,24866.0
2025-02-10 15:10:00,73.78,73.79,73.72,73.78,22944.0,73.287,73.2969,73.2274,73.287,22944.0
2025-02-10 15:20:00,73.78,73.79,73.71,73.75,49366.0,73.287,73.2969,73.2174,73.2572,49366.0
2025-02-10 15:30:00,73.75,73.76,73.47,73.61,60880.0,73.2572,73.2671,72.979,73.1181,60880.0
2025-02-10 15:40:00,73.59,73.81,73.59,73.75,68629.0,73.0982,73.3168,73.0982,73.2572,68629.0
2025-02-10 15:50:00,73.75,74.17,73.64,74.13,416500.0,73.2572,73.6744,73.1479,73.6346,416500.0
2025-02-11 09:30:00,73.92,74.15,73.26,73.45,54729.0,73.426,73.6545,72.7704,72.9592,54729.0
2025-02-11 09:40:00,73.42,74.0,73.36,73.85,23713.0,72.9294,73.5055,72.8698,73.3565,23713.0
2025-02-11 09:50:00,73.92,74.11,73.34,73.6,70239.0,73.426,73.6148,72.8499,73.1082,70239.0
2025-02-11 10:00:00,73.58,73.72,73.15,73.15,84885.0,73.0883,73.2274,72.6612,72.6612,84885.0
2025-02-11 10:10:00,73.17,73.23,73.05,73.18,17924.0,72.681,72.7406,72.5618,72.691,17924.0
2025-02-11 10:20:00,73.19,73.25,73.06,73.21,12379.0,72.7009,72.7605,72.5718,72.7208,12379.0
2025-02-11 10:30:00,73.16,73.32,72.91,73.16,57366.0,72.6711,72.83,72.4228,72.6711,57366.0
2025-02-11 10:40:00,73.14,73.26,73.06,73.06,12718.0,72.6512,72.7704,72.5718,72.5718,12718.0
2025-02-11 10:50:00,73.07,73.2,73.05,73.09,13255.0,72.5817,72.7108,72.5618,72.6016,13255.0
2025-02-11 11:00:00,73.09,73.23,73.05,73.23,16864.0,72.6016,72.7406,72.5618,72.7406,16864.0
2025-02-11 11:10:00,73.23,73.52,73.21,73.49,24830.0,72.7406,73.0287,72.7208,72.9989,24830.0
2025-02-11 11:20:00,73.44,73.58,73.42,73.43,21794.0,72.9492,73.0883,72.9294,72.9393,21794.0
2025-02-11 11:30:00,73.49,73.55,73.45,73.53,33768.0,72.9989,73.0585,72.9592,73.0386,33768.0
2025-02-11 11:40:00,73.54,73.59,73.41,73.42,27693.0,73.0486,73.0982,72.9194,72.9294,27693.0
2025-02-11 11:50:00,73.43,73.43,73.24,73.32,21063.0,72.9393,72.9393,72.7506,72.83,21063.0
2025-02-11 12:00:00,73.31,73.41,73.3,73.36,22158.0,72.8201,72.9194,72.8102,72.8698,22158.0
2025-02-11 12:10:00,73.37,73.4,73.26,73.37,34268.0,72.8797,72.9095,72.7704,72.8797,34268.0
2025-02-11 12:20:00,73.4,73.41,73.26,73.26,12337.0,72.9095,72.9194,72.7704,72.7704,12337.0
2025-02-11 12:30:00,73.28,73.39,73.21,73.21,11063.0,72.7903,72.8996,72.7208,72.7208,11063.0
2025-02-11 12:40:00,73.2,73.27,73.07,73.09,14577.0,72.7108,72.7804,72.5817,72.6016,14577.0
2025-02-11 12:50:00,73.09,73.3,73.09,73.19,19593.0,72.6016,72.8102,72.6016,72.7009,19593.0
2025-02-11 13:00:00,73.21,73.32,73.18,73.3,8980.0,72.7208,72.83,72.691,72.8102,8980.0
2025-02-11 13:10:00,73.28,73.37,73.25,73.25,15375.0,72.7903,72.8797,72.7605,72.7605,15375.0
2025-02-11 13:20:00,73.25,73.31,73.17,73.21,10873.0,72.7605,72.8201,72.681,72.7208,10873.0
2025-02-11 13:30:00,73.2,73.29,73.08,73.23,23506.0,72.7108,72.8002,72.5916,72.7406,23506.0
2025-02-11 13:40:00,73.24,73.28,73.1,73.24,11655.0,72.7506,72.7903,72.6115,72.7506,11655.0
2025-02-11 13:50:00,73.23,73.27,73.05,73.11,16356.0,72.7406,72.7804,72.5618,72.6214,16356.0
2025-02-11 14:00:00,73.13,73.21,73.09,73.19,13624.0,72.6413,72.7208,72.6016,72.7009,13624.0
2025-02-11 14:10:00,73.19,73.39,73.19,73.33,38834.0,72.7009,72.8996,72.7009,72.84,38834.0
2025-02-11 14:20:00,73.36,73.73,73.33,73.71,40711.0,72.8698,73.2373,72.84,73.2174,40711.0
2025-02-11 14:30:00,73.67,73.74,73.58,73.7,24048.0,73.1777,73.2472,73.0883,73.2075,24048.0
2025-02-11 14:40:00,73.72,73.83,73.71,73.8,26363.0,73.2274,73.3366,73.2174,73.3068,26363.0
2025-02-11 14:50:00,73.81,73.89,73.77,73.89,32012.0,73.3168,73.3962,73.277,73.3962,32012.0
2025-02-11 15:00:00,73.88,74.0,73.88,73.99,75164.0,73.3863,73.5055,73.3863,73.4956,75164.0
2025-02-11 15:10:00,73.99,74.0,73.76,73.85,305787.0,73.4956,73.5055,73.2671,73.3565,305787.0
2025-02-11 15:20:00,73.82,74.05,73.8,73.98,125602.0,73.3267,73.5552,73.3068,73.4856,125602.0
2025-02-11 15:30:00,73.96,74.08,73.89,73.96,41733.0,73.4658,73.585,73.3962,73.4658,41733.0
2025-02-11 15:40:00,73.93,74.23,73.87,74.22,243894.0,73.436,73.734,73.3764,73.724,243894.0
2025-02-11 15:50:00,74.24,74.31,73.92,74.16,226275.0,73.7439,73.8134,73.426,73.6644,226275.0
2025-02-12 09:30:00,73.07,73.89,73.0,73.44,98568.0,72.5817,73.3962,72.5122,72.9492,98568.0
2025-02-12 09:40:00,73.44,73.7,73.2,73.63,26534.0,72.9492,73.2075,72.7108,73.138,26534.0
2025-02-12 09:50:00,73.63,73.65,73.4,73.57,34771.0,73.138,73.1578,72.9095,73.0784,34771.0
2025-02-12 10:00:00,73.56,73.6,73.14,73.27,54415.0,73.0684,73.1082,72.6512,72.7804,54415.0
2025-02-12 10:10:00,73.26,73.54,73.06,73.51,51351.0,72.7704,73.0486,72.5718,73.0188,51351.0
2025-02-12 10:20:00,73.51,73.65,73.4,73.65,24097.0,73.0188,73.1578,72.9095,73.1578,24097.0
2025-02-12 10:30:00,73.64,73.87,73.59,73.67,36050.0,73.1479,73.3764,73.0982,73.1777,36050.0
2025-02-12 10:40:00,73.67,73.91,73.66,73.84,36740.0,73.1777,73.4161,73.1678,73.3466,36740.0
2025-02-12 10:50:00,73.84,73.87,73.35,73.36,38354.0,73.3466,73.3764,72.8598,72.8698,38354.0
2025-02-12 11:00:00,73.35,73.35,72.74,72.89,36946.0,72.8598,72.8598,72.2539,72.4029,36946.0
2025-02-12 11:10:00,72.9,72.96,72.8,72.91,27697.0,72.4128,72.4724,72.3135,72.4228,27697.0
2025-02-12 11:20:00,72.93,73.06,72.83,73.05,26170.0,72.4426,72.5718,72.3433,72.5618,26170.0
2025-02-12 11:30:00,73.04,73.14,73.0,73.1,23843.0,72.5519,72.6512,72.5122,72.6115,23843.0
2025-02-12 11:40:00,73.14,73.37,73.11,73.17,26280.0,72.6512,72.8797,72.6214,72.681,26280.0
2025-02-12 11:50:00,73.17,73.38,73.05,73.38,30397.0,72.681,72.8896,72.5618,72.8896,30397.0
2025-02-12 12:00:00,73.35,73.35,73.08,73.16,20770.0,72.8598,72.8598,72.5916,72.6711,20770.0
2025-02-12 12:10:00,73.17,73.31,73.13,73.26,22459.0,72.681,72.8201,72.6413,72.7704,22459.0
2025-02-12 12:20:00,73.27,73.3,73.14,73.28,14422.0,72.7804,72.8102,72.6512,72.7903,14422.0
2025-02-12 12:30:00,73.22,73.46,73.2,73.38,40097.0,72.7307,72.9691,72.7108,72.8896,40097.0
2025-02-12 12:40:00,73.38,73.45,73.25,73.45,22832.0,72.8896,72.9592,72.7605,72.9592,22832.0
2025-02-12 12:50:00,73.43,73.43,73.11,73.15,15759.0,72.9393,72.9393,72.6214,72.6612,15759.0
2025-02-12 13:00:00,73.14,73.2,73.06,73.06,9828.0,72.6512,72.7108,72.5718,72.5718,9828.0
2025-02-12 13:10:00,73.1,73.14,73.03,73.07,23620.0,72.6115,72.6512,72.542,72.5817,23620.0
2025-02-12 13:20:00,73.09,73.16,73.02,73.03,20447.0,72.6016,72.6711,72.532,72.542,20447.0
2025-02-12 13:30:00,73.03,73.29,73.03,73.26,27789.0,72.542,72.8002,72.542,72.7704,27789.0
2025-02-12 13:40:00,73.27,73.29,73.09,73.17,30503.0,72.7804,72.8002,72.6016,72.681,30503.0
2025-02-12 13:50:00,73.16,73.17,73.06,73.12,24296.0,72.6711,72.681,72.5718,72.6314,24296.0
2025-02-12 14:00:00,73.11,73.19,73.04,73.18,19384.0,72.6214,72.7009,72.5519,72.691,19384.0
2025-02-12 14:10:00,73.17,73.23,73.07,73.11,23968.0,72.681,72.7406,72.5817,72.6214,23968.0
2025-02-12 14:20:00,73.12,73.21,73.07,73.17,23228.0,72.6314,72.7208,72.5817,72.681,23228.0
2025-02-12 14:30:00,73.17,73.3,73.17,73.28,17145.0,72.681,72.8102,72.681,72.7903,17145.0
2025-02-12 14:40:00,73.28,73.34,73.22,73.32,37511.0,72.7903,72.8499,72.7307,72.83,37511.0
2025-02-12 14:50:00,73.33,73.44,73.25,73.39,31579.0,72.84,72.9492,72.7605,72.8996,31579.0
2025-02-12 15:00:00,73.42,73.58,73.42,73.55,38157.0,72.9294,73.0883,72.9294,73.0585,38157.0
2025-02-12 15:10:00,73.54,73.66,73.5,73.5,49312.0,73.0486,73.1678,73.0088,73.0088,49312.0
2025-02-12 15:20:00,73.5,73.57,73.3,73.33,48987.0,73.0088,73.0784,72.8102,72.84,48987.0
2025-02-12 15:30:00,73.3,73.46,73.28,73.41,49493.0,72.8102,72.9691,72.7903,72.9194,49493.0
2025-02-12 15:40:00,73.4,73.75,73.38,73.75,68996.0,72.9095,73.2572,72.8896,73.2572,68996.0
2025-02-12 15:50:00,73.79,73.88,73.73,73.8,194078.0,73.2969,73.3863,73.2373,73.3068,194078.0
2025-02-13 09:30:00,73.96,74.11,73.6,73.82,89444.0,73.4658,73.6148,73.1082,73.3267,89444.0
2025-02-13 09:40:00,73.84,74.1,73.66,73.74,42319.0,73.3466,73.6048,73.1678,73.2472,42319.0
2025-02-13 09:50:00,73.78,73.97,73.5,73.6,35175.0,73.287,73.4757,73.0088,73.1082,35175.0
2025-02-13 10:00:00,73.6,73.69,73.18,73.19,24258.0,73.1082,73.1976,72.691,72.7009,24258.0
2025-02-13 10:10:00,73.26,73.69,73.23,73.61,33912.0,72.7704,73.1976,72.7406,73.1181,33912.0
2025-02-13 10:20:00,73.63,73.65,73.4,73.53,20646.0,73.138,73.1578,72.9095,73.0386,20646.0
2025-02-13 10:30:00,73.56,73.75,73.44,73.66,23928.0,73.0684,73.2572,72.9492,73.1678,23928.0
2025-02-13 10:40:00,73.63,73.65,73.17,73.25,74855.0,73.138,73.1578,72.681,72.7605,74855.0
2025-02-13 10:50:00,73.28,73.36,73.12,73.31,24586.0,72.7903,72.8698,72.6314,72.8201,24586.0
2025-02-13 11:00:00,73.33,73.74,73.3,73.7,65014.0,72.84,73.2472,72.8102,73.2075,65014.0
2025-02-13 11:10:00,73.72,73.96,73.64,73.84,30417.0,73.2274,73.4658,73.1479,73.3466,30417.0
2025-02-13 11:20:00,73.85,73.94,73.67,73.69,18052.0,73.3565,73.4459,73.1777,73.1976,18052.0
2025-02-13 11:30:00,73.69,73.79,73.61,73.63,28076.0,73.1976,73.2969,73.1181,73.138,28076.0
2025-02-13 11:40:00,73.66,73.71,73.57,73.65,21542.0,73.1678,73.2174,73.0784,73.1578,21542.0
2025-02-13 11:50:00,73.64,73.78,73.52,73.76,26707.0,73.1479,73.287,73.0287,73.2671,26707.0
2025-02-13 12:00:00,73.76,73.8,73.63,73.7,32642.0,73.2671,73.3068,73.138,73.2075,32642.0
2025-02-13 12:10:00,73.7,73.76,73.6,73.73,20389.0,73.2075,73.2671,73.1082,73.2373,20389.0
2025-02-13 12:20:00,73.71,73.76,73.66,73.67,30782.0,73.2174,73.2671,73.1678,73.1777,30782.0
2025-02-13 12:30:00,73.71,73.74,73.42,73.47,44103.0,73.2174,73.2472,72.9294,72.979,44103.0
2025-02-13 12:40:00,73.48,73.52,73.29,73.31,38567.0,72.989,73.0287,72.8002,72.8201,38567.0
2025-02-13 12:50:00,73.31,73.31,73.2,73.26,26565.0,72.8201,72.8201,72.7108,72.7704,26565.0
2025-02-13 13:00:00,73.25,73.29,73.1,73.26,32061.0,72.7605,72.8002,72.6115,72.7704,32061.0
2025-02-13 13:10:00,73.26,73.36,73.2,73.22,35444.0,72.7704,72.8698,72.7108,72.7307,35444.0
2025-02-13 13:20:00,73.21,73.3,73.16,73.26,43919.0,72.7208,72.8102,72.6711,72.7704,43919.0
2025-02-13 13:30:00,73.27,73.29,73.04,73.17,28050.0,72.7804,72.8002,72.5519,72.681,28050.0
2025-02-13 13:40:00,73.18,73.21,72.95,73.06,52125.0,72.691,72.7208,72.4625,72.5718,52125.0
2025-02-13 13:50:00,73.01,73.12,73.01,73.03,33294.0,72.5221,72.6314,72.5221,72.542,33294.0
2025-02-13 14:00:00,73.01,73.01,72.87,72.88,26447.0,72.5221,72.5221,72.383,72.393,26447.0
2025-02-13 14:10:00,72.88,73.13,72.86,73.05,41034.0,72.393,72.6413,72.3731,72.5618,41034.0
2025-02-13 14:20:00,73.05,73.28,73.04,73.17,76326.0,72.5618,72.7903,72.5519,72.681,76326.0
2025-02-13 14:30:00,73.18,73.18,72.96,73.09,32986.0,72.691,72.691,72.4724,72.6016,32986.0
2025-02-13 14:40:00,73.09,73.17,72.97,73.11,20301.0,72.6016,72.681,72.4824,72.6214,20301.0
2025-02-13 14:50:00,73.13,73.18,73.07,73.15,30307.0,72.6413,72.691,72.5817,72.6612,30307.0
2025-02-13 15:00:00,73.15,73.31,73.14,73.3,46453.0,72.6612,72.8201,72.6512,72.8102,46453.0
2025-02-13 15:10:00,73.31,73.41,73.23,73.36,42031.0,72.8201,72.9194,72.7406,72.8698,42031.0
2025-02-13 15:20:00,73.35,73.37,73.29,73.36,25298.0,72.8598,72.8797,72.8002,72.8698,25298.0
2025-02-13 15:30:00,73.34,73.34,73.06,73.12,38496.0,72.8499,72.8499,72.5718,72.6314,38496.0
2025-02-13 15:40:00,73.12,73.16,72.84,72.88,86804.0,72.6314,72.6711,72.3532,72.393,86804.0
2025-02-13 15:50:00,72.89,72.91,72.66,72.82,243019.0,72.4029,72.4228,72.1744,72.3334,243019.0
2025-02-14 09:30:00,73.7,73.95,73.26,73.35,79329.0,73.2075,73.4558,72.7704,72.8598,79329.0
2025-02-14 09:40:00,73.31,73.68,73.31,73.52,24188.0,72.8201,73.1876,72.8201,73.0287,24188.0
2025-02-14 09:50:00,73.5,73.5,72.86,72.91,44265.0,73.0088,73.0088,72.3731,72.4228,44265.0
2025-02-14 10:00:00,72.91,73.03,72.75,72.88,42716.0,72.4228,72.542,72.2638,72.393,42716.0
2025-02-14 10:10:00,72.9,73.08,72.39,72.4,53463.0,72.4128,72.5916,71.9063,71.9162,53463.0
2025-02-14 10:20:00,72.39,72.48,72.17,72.31,55724.0,71.9063,71.9957,71.6877,71.8268,55724.0
2025-02-14 10:30:00,72.3,72.51,72.24,72.34,18923.0,71.8169,72.0255,71.7573,71.8566,18923.0
2025-02-14 10:40:00,72.32,72.63,72.32,72.41,34169.0,71.8367,72.1446,71.8367,71.9261,34169.0
2025-02-14 10:50:00,72.44,72.63,72.44,72.59,30423.0,71.9559,72.1446,71.9559,72.1049,30423.0
2025-02-14 11:00:00,72.6,72.69,72.53,72.56,34254.0,72.1148,72.2042,72.0453,72.0751,34254.0
2025-02-14 11:10:00,72.52,72.61,72.38,72.42,54531.0,72.0354,72.1248,71.8963,71.9361,54531.0
2025-02-14 11:20:00,72.42,72.46,72.28,72.34,22247.0,71.9361,71.9758,71.797,71.8566,22247.0
2025-02-14 11:30:00,72.31,72.32,72.2,72.26,29749.0,71.8268,71.8367,71.7175,71.7771,29749.0
2025-02-14 11:40:00,72.25,72.38,72.2,72.37,26560.0,71.7672,71.8963,71.7175,71.8864,26560.0
2025-02-14 11:50:00,72.4,72.53,72.25,72.49,35922.0,71.9162,72.0453,71.7672,72.0056,35922.0
2025-02-14 12:00:00,72.5,72.51,72.29,72.35,34415.0,72.0155,72.0255,71.8069,71.8665,34415.0
2025-02-14 12:10:00,72.37,72.41,72.3,72.37,17041.0,71.8864,71.9261,71.8169,71.8864,17041.0
2025-02-14 12:20:00,72.38,72.43,72.34,72.39,23052.0,71.8963,71.946,71.8566,71.9063,23052.0
2025-02-14 12:30:00,72.38,72.4,72.3,72.33,12169.0,71.8963,71.9162,71.8169,71.8467,12169.0
2025-02-14 12:40:00,72.31,72.46,72.15,72.16,27432.0,71.8268,71.9758,71.6679,71.6778,27432.0
2025-02-14 12:50:00,72.17,72.18,72.01,72.11,55805.0,71.6877,71.6977,71.5288,71.6281,55805.0
2025-02-14 13:00:00,72.19,72.33,72.12,72.32,31885.0,71.7076,71.8467,71.6381,71.8367,31885.0
2025-02-14 13:10:00,72.32,72.5,72.28,72.44,21219.0,71.8367,72.0155,71.797,71.9559,21219.0
2025-02-14 13:20:00,72.45,72.49,72.38,72.42,16103.0,71.9659,72.0056,71.8963,71.9361,16103.0
2025-02-14 13:30:00,72.42,72.67,72.41,72.67,36571.0,71.9361,72.1844,71.9261,72.1844,36571.0
2025-02-14 13:40:00,72.7,72.7,72.53,72.62,23935.0,72.2142,72.2142,72.0453,72.1347,23935.0
2025-02-14 13:50:00,72.62,72.7,72.45,72.53,38230.0,72.1347,72.2142,71.9659,72.0453,38230.0
2025-02-14 14:00:00,72.54,72.63,72.51,72.56,15546.0,72.0552,72.1446,72.0255,72.0751,15546.0
2025-02-14 14:10:00,72.58,72.62,72.55,72.55,17325.0,72.095,72.1347,72.0652,72.0652,17325.0
2025-02-14 14:20:00,72.53,72.74,72.51,72.64,33585.0,72.0453,72.2539,72.0255,72.1546,33585.0
2025-02-14 14:30:00,72.66,72.68,72.5,72.52,30387.0,72.1744,72.1943,72.0155,72.0354,30387.0
2025-02-14 14:40:00,72.52,72.55,72.42,72.45,32693.0,72.0354,72.0652,71.9361,71.9659,32693.0
2025-02-14 14:50:00,72.43,72.45,72.34,72.4,19693.0,71.946,71.9659,71.8566,71.9162,19693.0
2025-02-14 15:00:00,72.4,72.4,72.29,72.34,34678.0,71.9162,71.9162,71.8069,71.8566,34678.0
2025-02-14 15:10:00,72.37,72.44,72.2,72.39,37761.0,71.8864,71.9559,71.7175,71.9063,37761.0
2025-02-14 15:20:00,72.39,72.69,72.36,72.46,67425.0,71.9063,72.2042,71.8765,71.9758,67425.0
2025-02-14 15:30:00,72.48,72.55,72.41,72.45,63723.0,71.9957,72.0652,71.9261,71.9659,63723.0
2025-02-14 15:40:00,72.45,72.65,72.22,72.57,187300.0,71.9659,72.1645,71.7374,72.085,187300.0
2025-02-14 15:50:00,72.55,72.63,72.43,72.59,358283.0,72.0652,72.1446,71.946,72.1049,358283.0
2025-02-18 09:30:00,72.7,74.15,72.35,73.94,161570.0,72.2142,73.6545,71.8665,73.4459,161570.0
2025-02-18 09:40:00,73.9,74.35,73.63,74.17,113655.0,73.4062,73.8532,73.138,73.6744,113655.0
2025-02-18 09:50:00,74.17,74.34,73.75,73.94,65516.0,73.6744,73.8432,73.2572,73.4459,65516.0
2025-02-18 10:00:00,73.91,74.3,73.91,73.93,54291.0,73.4161,73.8035,73.4161,73.436,54291.0
2025-02-18 10:10:00,73.97,74.31,73.9,74.22,62960.0,73.4757,73.8134,73.4062,73.724,62960.0
2025-02-18 10:20:00,74.17,75.03,74.12,74.78,118143.0,73.6744,74.5286,73.6247,74.2803,118143.0
2025-02-18 10:30:00,74.78,74.92,74.69,74.73,38366.0,74.2803,74.4193,74.1909,74.2306,38366.0
2025-02-18 10:40:00,74.76,74.8,74.67,74.77,33534.0,74.2604,74.3001,74.171,74.2703,33534.0
2025-02-18 10:50:00,74.77,75.01,74.59,74.6,46005.0,74.2703,74.5087,74.0916,74.1015,46005.0
2025-02-18 11:00:00,74.64,74.74,74.53,74.73,51082.0,74.1412,74.2405,74.032,74.2306,51082.0
2025-02-18 11:10:00,74.75,74.87,74.7,74.72,58426.0,74.2505,74.3697,74.2008,74.2207,58426.0
2025-02-18 11:20:00,74.71,74.73,74.55,74.66,28373.0,74.2107,74.2306,74.0518,74.1611,28373.0
2025-02-18 11:30:00,74.66,75.0,74.63,74.94,41445.0,74.1611,74.4988,74.1313,74.4392,41445.0
2025-02-18 11:40:00,74.95,75.01,74.86,74.94,46543.0,74.4491,74.5087,74.3597,74.4392,46543.0
2025-02-18 11:50:00,74.97,75.0,74.8,74.89,37532.0,74.469,74.4988,74.3001,74.3895,37532.0
2025-02-18 12:00:00,74.91,75.03,74.87,74.96,22084.0,74.4094,74.5286,74.3697,74.4591,22084.0
2025-02-18 12:10:00,75.0,75.01,74.86,74.94,25881.0,74.4988,74.5087,74.3597,74.4392,25881.0
2025-02-18 12:20:00,74.92,75.0,74.87,74.9,25859.0,74.4193,74.4988,74.3697,74.3995,25859.0
2025-02-18 12:30:00,74.92,75.0,74.8,74.83,94741.0,74.4193,74.4988,74.3001,74.3299,94741.0
2025-02-18 12:40:00,74.81,74.95,74.75,74.95,49092.0,74.3101,74.4491,74.2505,74.4491,49092.0
2025-02-18 12:50:00,74.95,75.0,74.72,74.73,48123.0,74.4491,74.4988,74.2207,74.2306,48123.0
2025-02-18 13:00:00,74.73,74.73,74.2,74.3,27153.0,74.2306,74.2306,73.7042,73.8035,27153.0
2025-02-18 13:10:00,74.3,74.52,74.27,74.47,23988.0,73.8035,74.022,73.7737,73.9724,23988.0
2025-02-18 13:20:00,74.47,75.01,74.46,75.0,59020.0,73.9724,74.5087,73.9624,74.4988,59020.0
2025-02-18 13:30:00,74.98,75.0,74.87,74.91,66000.0,74.4789,74.4988,74.3697,74.4094,66000.0
2025-02-18 13:40:00,74.91,75.02,74.89,74.93,64351.0,74.4094,74.5187,74.3895,74.4293,64351.0
2025-02-18 13:50:00,74.93,75.0,74.86,74.92,44057.0,74.4293,74.4988,74.3597,74.4193,44057.0
2025-02-18 14:00:00,74.9,74.92,74.68,74.84,47131.0,74.3995,74.4193,74.1809,74.3399,47131.0
2025-02-18 14:10:00,74.8,75.03,74.8,74.94,51323.0,74.3001,74.5286,74.3001,74.4392,51323.0
2025-02-18 14:20:00,74.94,74.99,74.87,74.95,32967.0,74.4392,74.4889,74.3697,74.4491,32967.0
2025-02-18 14:30:00,74.95,75.32,74.9,75.01,192693.0,74.4491,74.8167,74.3995,74.5087,192693.0
2025-02-18 14:40:00,75.01,75.24,75.01,75.08,37282.0,74.5087,74.7372,74.5087,74.5783,37282.0
2025-02-18 14:50:00,75.09,75.11,74.91,74.94,25274.0,74.5882,74.6081,74.4094,74.4392,25274.0
2025-02-18 15:00:00,74.93,74.93,74.73,74.84,17957.0,74.4293,74.4293,74.2306,74.3399,17957.0
2025-02-18 15:10:00,74.84,75.01,74.75,74.86,39933.0,74.3399,74.5087,74.2505,74.3597,39933.0
2025-02-18 15:20:00,74.87,75.15,74.81,75.11,51160.0,74.3697,74.6478,74.3101,74.6081,51160.0
2025-02-18 15:30:00,75.13,75.25,75.0,75.23,60810.0,74.6279,74.7471,74.4988,74.7273,60810.0
2025-02-18 15:40:00,75.25,75.25,74.89,75.03,95921.0,74.7471,74.7471,74.3895,74.5286,95921.0
2025-02-18 15:50:00,75.03,75.1,74.76,75.06,279892.0,74.5286,74.5981,74.2604,74.5584,279892.0
2025-02-19 09:30:00,75.23,75.32,74.5,74.96,63577.0,74.7273,74.8167,74.0022,74.4591,63577.0
2025-02-19 09:40:00,74.9,75.25,74.65,75.21,46322.0,74.3995,74.7471,74.1511,74.7074,46322.0
2025-02-19 09:50:00,75.2,75.48,75.04,75.22,38873.0,74.6975,74.9756,74.5385,74.7173,38873.0
2025-02-19 10:00:00,75.34,75.61,75.03,75.4,41192.0,74.8365,75.1047,74.5286,74.8961,41192.0
2025-02-19 10:10:00,75.47,75.5,75.23,75.44,21742.0,74.9657,74.9955,74.7273,74.9359,21742.0
2025-02-19 10:20:00,75.46,75.89,75.38,75.75,38291.0,74.9557,75.3829,74.8763,75.2438,38291.0
2025-02-19 10:30:00,75.78,75.9,75.36,75.45,42103.0,75.2736,75.3928,74.8564,74.9458,42103.0
2025-02-19 10:40:00,75.41,75.65,75.36,75.55,20108.0,74.9061,75.1445,74.8564,75.0451,20108.0
2025-02-19 10:50:00,75.58,75.65,75.45,75.45,13087.0,75.0749,75.1445,74.9458,74.9458,13087.0
2025-02-19 11:00:00,75.44,75.6,75.4,75.45,9752.0,74.9359,75.0948,74.8961,74.9458,9752.0
2025-02-19 11:10:00,75.47,75.48,75.31,75.35,18038.0,74.9657,74.9756,74.8067,74.8465,18038.0
2025-02-19 11:20:00,75.38,75.45,75.25,75.32,17965.0,74.8763,74.9458,74.7471,74.8167,17965.0
2025-02-19 11:30:00,75.33,75.5,75.13,75.17,30212.0,74.8266,74.9955,74.6279,74.6677,30212.0
2025-02-19 11:40:00,75.2,75.23,75.02,75.04,15970.0,74.6975,74.7273,74.5187,74.5385,15970.0
2025-02-19 11:50:00,75.05,75.07,74.9,74.96,13665.0,74.5485,74.5683,74.3995,74.4591,13665.0
2025-02-19 12:00:00,74.89,75.06,74.89,74.9,13705.0,74.3895,74.5584,74.3895,74.3995,13705.0
2025-02-19 12:10:00,74.88,74.9,74.75,74.75,15835.0,74.3796,74.3995,74.2505,74.2505,15835.0
2025-02-19 12:20:00,74.75,74.97,74.74,74.84,17347.0,74.2505,74.469,74.2405,74.3399,17347.0
2025-02-19 12:30:00,74.84,74.94,74.75,74.86,22467.0,74.3399,74.4392,74.2505,74.3597,22467.0
2025-02-19 12:40:00,74.88,74.88,74.76,74.87,7617.0,74.3796,74.3796,74.2604,74.3697,7617.0
2025-02-19 12:50:00,74.9,74.97,74.86,74.88,9926.0,74.3995,74.469,74.3597,74.3796,9926.0
2025-02-19 13:00:00,74.89,74.95,74.79,74.79,7829.0,74.3895,74.4491,74.2902,74.2902,7829.0
2025-02-19 13:10:00,74.79,74.79,74.66,74.67,10956.0,74.2902,74.2902,74.1611,74.171,10956.0
2025-02-19 13:20:00,74.69,74.73,74.66,74.68,7646.0,74.1909,74.2306,74.1611,74.1809,7646.0
2025-02-19 13:30:00,74.69,74.69,74.49,74.57,17890.0,74.1909,74.1909,73.9922,74.0717,17890.0
2025-02-19 13:40:00,74.57,74.78,74.55,74.74,24077.0,74.0717,74.2803,74.0518,74.2405,24077.0
2025-02-19 13:50:00,74.72,74.75,74.59,74.6,23713.0,74.2207,74.2505,74.0916,74.1015,23713.0
2025-02-19 14:00:00,74.58,74.75,74.57,74.67,13151.0,74.0816,74.2505,74.0717,74.171,13151.0
2025-02-19 14:10:00,74.7,74.95,74.68,74.94,28444.0,74.2008,74.4491,74.1809,74.4392,28444.0
2025-02-19 14:20:00,74.94,75.07,74.94,75.05,9827.0,74.4392,74.5683,74.4392,74.5485,9827.0
2025-02-19 14:30:00,75.06,75.06,74.97,74.98,10112.0,74.5584,74.5584,74.469,74.4789,10112.0
2025-02-19 14:40:00,75.0,75.17,74.95,75.11,33373.0,74.4988,74.6677,74.4491,74.6081,33373.0
2025-02-19 14:50:00,75.1,75.22,75.09,75.2,16198.0,74.5981,74.7173,74.5882,74.6975,16198.0
2025-02-19 15:00:00,75.22,75.5,75.19,75.48,107339.0,74.7173,74.9955,74.6875,74.9756,107339.0
2025-02-19 15:10:00,75.48,75.5,75.37,75.5,59267.0,74.9756,74.9955,74.8663,74.9955,59267.0
2025-02-19 15:20:00,75.5,75.77,75.5,75.51,139040.0,74.9955,75.2637,74.9955,75.0054,139040.0
2025-02-19 15:30:00,75.52,75.8,75.45,75.52,82148.0,75.0153,75.2935,74.9458,75.0153,82148.0
2025-02-19 15:40:00,75.55,75.55,75.2,75.38,97258.0,75.0451,75.0451,74.6975,74.8763,97258.0
2025-02-19 15:50:00,75.42,75.68,75.31,75.64,237978.0,74.916,75.1743,74.8067,75.1345,237978.0
2025-02-20 09:30:00,74.95,75.66,74.76,75.44,73359.0,74.4491,75.1544,74.2604,74.9359,73359.0
2025-02-20 09:40:00,75.51,75.57,75.04,75.1,46146.0,75.0054,75.065,74.5385,74.5981,46146.0
2025-02-20 09:50:00,75.02,75.48,75.0,75.45,30817.0,74.5187,74.9756,74.4988,74.9458,30817.0
2025-02-20 10:00:00,75.4,76.44,75.39,76.04,86549.0,74.8961,75.9292,74.8862,75.5319,86549.0
2025-02-20 10:10:00,76.02,76.04,75.39,75.45,31831.0,75.512,75.5319,74.8862,74.9458,31831.0
2025-02-20 10:20:00,75.45,75.53,75.08,75.09,29120.0,74.9458,75.0253,74.5783,74.5882,29120.0
2025-02-20 10:30:00,75.15,75.33,75.0,75.32,37900.0,74.6478,74.8266,74.4988,74.8167,37900.0
2025-02-20 10:40:00,75.33,75.55,75.29,75.55,20502.0,74.8266,75.0451,74.7869,75.0451,20502.0
2025-02-20 10:50:00,75.56,75.6,75.32,75.44,39981.0,75.0551,75.0948,74.8167,74.9359,39981.0
2025-02-20 11:00:00,75.45,75.46,75.0,75.23,23332.0,74.9458,74.9557,74.4988,74.7273,23332.0
2025-02-20 11:10:00,75.23,75.23,74.99,75.14,20280.0,74.7273,74.7273,74.4889,74.6379,20280.0
2025-02-20 11:20:00,75.11,75.19,75.0,75.01,28697.0,74.6081,74.6875,74.4988,74.5087,28697.0
2025-02-20 11:30:00,75.02,75.02,74.41,74.51,36915.0,74.5187,74.5187,73.9128,74.0121,36915.0
2025-02-20 11:40:00,74.47,74.52,74.22,74.5,59895.0,73.9724,74.022,73.724,74.0022,59895.0
2025-02-20 11:50:00,74.51,74.55,74.36,74.48,62767.0,74.0121,74.0518,73.8631,73.9823,62767.0
2025-02-20 12:00:00,74.48,74.52,74.31,74.47,28545.0,73.9823,74.022,73.8134,73.9724,28545.0
2025-02-20 12:10:00,74.47,74.78,74.45,74.77,60341.0,73.9724,74.2803,73.9525,74.2703,60341.0
2025-02-20 12:20:00,74.77,74.85,74.59,74.83,60292.0,74.2703,74.3498,74.0916,74.3299,60292.0
2025-02-20 12:30:00,74.88,74.97,74.69,74.7,38197.0,74.3796,74.469,74.1909,74.2008,38197.0
2025-02-20 12:40:00,74.7,74.81,74.68,74.76,14065.0,74.2008,74.3101,74.1809,74.2604,14065.0
2025-02-20 12:50:00,74.8,75.02,74.69,74.87,12759.0,74.3001,74.5187,74.1909,74.3697,12759.0
2025-02-20 13:00:00,74.92,74.96,74.72,74.88,22090.0,74.4193,74.4591,74.2207,74.3796,22090.0
2025-02-20 13:10:00,74.94,75.07,74.94,75.05,30347.0,74.4392,74.5683,74.4392,74.5485,30347.0
2025-02-20 13:20:00,75.04,75.09,74.89,74.92,31097.0,74.5385,74.5882,74.3895,74.4193,31097.0
2025-02-20 13:30:00,74.91,76.99,74.89,76.84,565843.0,74.4094,76.4755,74.3895,76.3265,565843.0
2025-02-20 13:40:00,76.96,78.15,75.46,75.46,458408.0,76.4457,77.6278,74.9557,74.9557,458408.0
2025-02-20 13:50:00,75.47,75.97,74.67,75.82,181739.0,74.9657,75.4623,74.171,75.3133,181739.0
2025-02-20 14:00:00,75.88,75.9,75.28,75.72,67455.0,75.3729,75.3928,74.7769,75.214,67455.0
2025-02-20 14:10:00,75.73,76.53,75.63,76.53,81026.0,75.2239,76.0186,75.1246,76.0186,81026.0
2025-02-20 14:20:00,76.5,76.67,76.1,76.11,85958.0,75.9888,76.1577,75.5915,75.6014,85958.0
2025-02-20 14:30:00,76.03,76.38,75.98,76.31,48658.0,75.5219,75.8696,75.4723,75.8001,48658.0
2025-02-20 14:40:00,76.38,76.38,76.0,76.31,44539.0,75.8696,75.8696,75.4921,75.8001,44539.0
2025-02-20 14:50:00,76.32,76.36,76.14,76.2,43246.0,75.81,75.8497,75.6312,75.6908,43246.0
2025-02-20 15:00:00,76.2,76.26,75.99,76.13,40420.0,75.6908,75.7504,75.4822,75.6213,40420.0
2025-02-20 15:10:00,76.12,76.31,75.91,75.98,35220.0,75.6113,75.8001,75.4027,75.4723,35220.0
2025-02-20 15:20:00,76.01,76.1,75.91,76.05,34151.0,75.5021,75.5915,75.4027,75.5418,34151.0
2025-02-20 15:30:00,76.05,76.11,75.71,75.79,42591.0,75.5418,75.6014,75.2041,75.2835,42591.0
2025-02-20 15:40:00,75.78,76.26,75.73,76.11,70570.0,75.2736,75.7504,75.2239,75.6014,70570.0
2025-02-20 15:50:00,76.14,76.34,76.04,76.16,270919.0,75.6312,75.8299,75.5319,75.6511,270919.0
2025-02-21 09:30:00,76.2,76.2,75.54,75.79,87134.0,75.6908,75.6908,75.0352,75.2835,87134.0
2025-02-21 09:40:00,75.74,75.82,75.1,75.73,19946.0,75.2339,75.3133,74.5981,75.2239,19946.0
2025-02-21 09:50:00,75.8,76.03,75.72,75.88,33499.0,75.2935,75.5219,75.214,75.3729,33499.0
2025-02-21 10:00:00,75.87,75.88,75.4,75.77,35777.0,75.363,75.3729,74.8961,75.2637,35777.0
2025-02-21 10:10:00,75.74,76.02,75.22,75.37,43796.0,75.2339,75.512,74.7173,74.8663,43796.0
2025-02-21 10:20:00,75.46,75.94,75.46,75.6,20349.0,74.9557,75.4325,74.9557,75.0948,20349.0
2025-02-21 10:30:00,75.68,75.81,75.53,75.74,22281.0,75.1743,75.3034,75.0253,75.2339,22281.0
2025-02-21 10:40:00,75.67,75.95,75.43,75.89,140840.0,75.1643,75.4425,74.9259,75.3829,140840.0
2025-02-21 10:50:00,75.84,75.9,75.35,75.59,96822.0,75.3332,75.3928,74.8465,75.0849,96822.0
2025-02-21 11:00:00,75.59,75.89,75.54,75.62,16511.0,75.0849,75.3829,75.0352,75.1147,16511.0
2025-02-21 11:10:00,75.6,75.73,75.38,75.58,71586.0,75.0948,75.2239,74.8763,75.0749,71586.0
2025-02-21 11:20:00,75.58,75.6,75.25,75.54,23368.0,75.0749,75.0948,74.7471,75.0352,23368.0
2025-02-21 11:30:00,75.53,75.61,75.21,75.61,31541.0,75.0253,75.1047,74.7074,75.1047,31541.0
2025-02-21 11:40:00,75.61,75.68,75.52,75.56,15837.0,75.1047,75.1743,75.0153,75.0551,15837.0
2025-02-21 11:50:00,75.55,75.64,75.5,75.63,15202.0,75.0451,75.1345,74.9955,75.1246,15202.0
2025-02-21 12:00:00,75.63,75.8,75.57,75.67,25772.0,75.1246,75.2935,75.065,75.1643,25772.0
2025-02-21 12:10:00,75.66,75.78,75.49,75.49,20240.0,75.1544,75.2736,74.9855,74.9855,20240.0
2025-02-21 12:20:00,75.53,75.75,75.49,75.73,31397.0,75.0253,75.2438,74.9855,75.2239,31397.0
2025-02-21 12:30:00,75.69,75.7,75.48,75.53,36981.0,75.1842,75.1941,74.9756,75.0253,36981.0
2025-02-21 12:40:00,75.56,75.58,75.36,75.37,81491.0,75.0551,75.0749,74.8564,74.8663,81491.0
2025-02-21 12:50:00,75.37,75.59,75.34,75.34,55325.0,74.8663,75.0849,74.8365,74.8365,55325.0
2025-02-21 13:00:00,75.3,75.33,74.97,75.19,67737.0,74.7968,74.8266,74.469,74.6875,67737.0
2025-02-21 13:10:00,75.23,75.7,75.08,75.66,70384.0,74.7273,75.1941,74.5783,75.1544,70384.0
2025-02-21 13:20:00,75.67,75.95,75.54,75.9,39429.0,75.1643,75.4425,75.0352,75.3928,39429.0
2025-02-21 13:30:00,75.94,76.11,75.66,75.84,40934.0,75.4325,75.6014,75.1544,75.3332,40934.0
2025-02-21 13:40:00,75.83,75.88,75.56,75.65,26135.0,75.3233,75.3729,75.0551,75.1445,26135.0
2025-02-21 13:50:00,75.68,75.78,75.6,75.78,12163.0,75.1743,75.2736,75.0948,75.2736,12163.0
2025-02-21 14:00:00,75.77,76.16,75.74,76.12,47819.0,75.2637,75.6511,75.2339,75.6113,47819.0
2025-02-21 14:10:00,76.12,76.44,76.11,76.28,37656.0,75.6113,75.9292,75.6014,75.7703,37656.0
2025-02-21 14:20:00,76.28,76.32,76.15,76.18,47380.0,75.7703,75.81,75.6411,75.6709,47380.0
2025-02-21 14:30:00,76.18,76.25,76.09,76.13,62689.0,75.6709,75.7405,75.5815,75.6213,62689.0
2025-02-21 14:40:00,76.14,76.39,76.12,76.33,52544.0,75.6312,75.8795,75.6113,75.8199,52544.0
2025-02-21 14:50:00,76.33,76.53,76.22,76.25,56230.0,75.8199,76.0186,75.7107,75.7405,56230.0
2025-02-21 15:00:00,76.23,76.53,76.01,76.53,38220.0,75.7206,76.0186,75.5021,76.0186,38220.0
2025-02-21 15:10:00,76.54,76.75,76.36,76.43,57520.0,76.0285,76.2371,75.8497,75.9193,57520.0
2025-02-21 15:20:00,76.4,76.47,76.32,76.39,71232.0,75.8895,75.959,75.81,75.8795,71232.0
2025-02-21 15:30:00,76.39,76.72,76.38,76.6,85439.0,75.8795,76.2073,75.8696,76.0881,85439.0
2025-02-21 15:40:00,76.61,76.75,76.38,76.46,76384.0,76.0981,76.2371,75.8696,75.9491,76384.0
2025-02-21 15:50:00,76.48,76.71,76.37,76.67,271868.0,75.9689,76.1974,75.8597,76.1577,271868.0
2025-02-24 09:30:00,76.34,77.05,76.28,76.64,120329.0,75.8299,76.5351,75.7703,76.1279,120329.0
2025-02-24 09:40:00,76.64,77.14,76.56,76.88,54124.0,76.1279,76.6245,76.0484,76.3662,54124.0
2025-02-24 09:50:00,76.96,77.18,76.54,76.54,95906.0,76.4457,76.6642,76.0285,76.0285,95906.0
2025-02-24 10:00:00,76.54,77.06,76.49,76.92,110384.0,76.0285,76.545,75.9789,76.406,110384.0
2025-02-24 10:10:00,76.92,77.47,76.67,77.32,110749.0,76.406,76.9523,76.1577,76.8033,110749.0
2025-02-24 10:20:00,77.31,78.27,77.31,78.09,85531.0,76.7934,77.747,76.7934,77.5682,85531.0
2025-02-24 10:30:00,78.06,78.5,77.95,78.39,72453.0,77.5384,77.9754,77.4291,77.8662,72453.0
2025-02-24 10:40:00,78.42,78.72,78.39,78.66,90869.0,77.896,78.194,77.8662,78.1344,90869.0
2025-02-24 10:50:00,78.61,78.95,78.61,78.89,97760.0,78.0847,78.4224,78.0847,78.3628,97760.0
2025-02-24 11:00:00,78.87,79.19,78.76,79.12,101097.0,78.3429,78.6608,78.2337,78.5913,101097.0
2025-02-24 11:10:00,79.1,79.8,78.96,79.61,141737.0,78.5714,79.2667,78.4323,79.078,141737.0
2025-02-24 11:20:00,79.62,79.88,79.45,79.53,182490.0,79.0879,79.3462,78.9191,78.9985,182490.0
2025-02-24 11:30:00,79.5,79.56,79.16,79.35,75124.0,78.9687,79.0283,78.631,78.8197,75124.0
2025-02-24 11:40:00,79.36,79.4,79.13,79.36,47049.0,78.8297,78.8694,78.6012,78.8297,47049.0
2025-02-24 11:50:00,79.33,79.41,79.08,79.35,155204.0,78.7999,78.8793,78.5515,78.8197,155204.0
2025-02-24 12:00:00,79.35,79.47,79.16,79.17,50527.0,78.8197,78.9389,78.631,78.6409,50527.0
2025-02-24 12:10:00,79.16,79.38,78.9,78.92,53520.0,78.631,78.8495,78.3727,78.3926,53520.0
2025-02-24 12:20:00,78.94,79.01,78.72,78.83,53683.0,78.4125,78.482,78.194,78.3032,53683.0
2025-02-24 12:30:00,78.8,78.95,78.64,78.78,36682.0,78.2734,78.4224,78.1145,78.2536,36682.0
2025-02-24 12:40:00,78.78,78.89,78.52,78.75,48502.0,78.2536,78.3628,77.9953,78.2238,48502.0
2025-02-24 12:50:00,78.77,78.89,78.68,78.77,31604.0,78.2436,78.3628,78.1542,78.2436,31604.0
2025-02-24 13:00:00,78.77,79.15,78.71,79.15,45504.0,78.2436,78.6211,78.184,78.6211,45504.0
2025-02-24 13:10:00,79.15,79.25,79.07,79.15,39441.0,78.6211,78.7204,78.5416,78.6211,39441.0
2025-02-24 13:20:00,79.15,79.17,78.88,78.88,28763.0,78.6211,78.6409,78.3529,78.3529,28763.0
2025-02-24 13:30:00,78.88,79.04,78.81,78.99,36007.0,78.3529,78.5118,78.2834,78.4621,36007.0
2025-02-24 13:40:00,78.99,79.01,78.81,78.84,41229.0,78.4621,78.482,78.2834,78.3131,41229.0
2025-02-24 13:50:00,78.86,78.97,78.8,78.94,36853.0,78.333,78.4423,78.2734,78.4125,36853.0
2025-02-24 14:00:00,78.93,78.96,78.77,78.86,30257.0,78.4025,78.4323,78.2436,78.333,30257.0
2025-02-24 14:10:00,78.86,79.02,78.83,78.97,33587.0,78.333,78.4919,78.3032,78.4423,33587.0
2025-02-24 14:20:00,79.01,79.23,78.98,79.22,52990.0,78.482,78.7005,78.4522,78.6906,52990.0
2025-02-24 14:30:00,79.19,79.45,79.19,79.45,35546.0,78.6608,78.9191,78.6608,78.9191,35546.0
2025-02-24 14:40:00,79.45,79.47,79.16,79.16,56490.0,78.9191,78.9389,78.631,78.631,56490.0
2025-02-24 14:50:00,79.15,79.26,79.08,79.24,33681.0,78.6211,78.7303,78.5515,78.7105,33681.0
2025-02-24 15:00:00,79.25,79.46,79.17,79.39,35097.0,78.7204,78.929,78.6409,78.8595,35097.0
2025-02-24 15:10:00,79.43,79.46,79.16,79.26,34436.0,78.8992,78.929,78.631,78.7303,34436.0
2025-02-24 15:20:00,79.28,79.28,78.93,79.03,65987.0,78.7502,78.7502,78.4025,78.5019,65987.0
2025-02-24 15:30:00,79.03,79.24,78.98,79.17,75210.0,78.5019,78.7105,78.4522,78.6409,75210.0
2025-02-24 15:40:00,79.21,79.23,79.06,79.13,86273.0,78.6807,78.7005,78.5317,78.6012,86273.0
2025-02-24 15:50:00,79.14,79.16,78.77,79.03,360700.0,78.6111,78.631,78.2436,78.5019,360700.0
2025-02-25 09:30:00,78.85,79.29,78.4,78.66,117066.0,78.3231,78.7601,77.8761,78.1344,117066.0
2025-02-25 09:40:00,78.65,78.65,77.94,77.96,73331.0,78.1244,78.1244,77.4192,77.439,73331.0
2025-02-25 09:50:00,78.1,78.5,77.86,77.88,87598.0,77.5781,77.9754,77.3397,77.3596,87598.0
2025-02-25 10:00:00,77.88,77.88,77.4,77.8,76912.0,77.3596,77.3596,76.8828,77.2801,76912.0
2025-02-25 10:10:00,77.84,78.28,77.8,78.09,74289.0,77.3198,77.7569,77.2801,77.5682,74289.0
2025-02-25 10:20:00,78.09,78.1,77.46,77.75,69930.0,77.5682,77.5781,76.9424,77.2304,69930.0
2025-02-25 10:30:00,77.75,77.75,77.08,77.32,74699.0,77.2304,77.2304,76.5649,76.8033,74699.0
2025-02-25 10:40:00,77.3,77.85,77.3,77.83,60819.0,76.7834,77.3298,76.7834,77.3099,60819.0
2025-02-25 10:50:00,77.83,78.37,77.72,78.2,70913.0,77.3099,77.8463,77.2006,77.6774,70913.0
2025-02-25 11:00:00,78.2,78.55,78.2,78.34,54410.0,77.6774,78.0251,77.6774,77.8165,54410.0
2025-02-25 11:10:00,78.35,78.5,78.16,78.39,56595.0,77.8264,77.9754,77.6377,77.8662,56595.0
2025-02-25 11:20:00,78.39,78.5,78.17,78.27,29243.0,77.8662,77.9754,77.6476,77.747,29243.0
2025-02-25 11:30:00,78.24,78.54,77.93,78.5,59599.0,77.7172,78.0152,77.4092,77.9754,59599.0
2025-02-25 11:40:00,78.52,78.6,78.28,78.33,66173.0,77.9953,78.0748,77.7569,77.8066,66173.0
2025-02-25 11:50:00,78.33,78.53,78.33,78.37,28475.0,77.8066,78.0052,77.8066,77.8463,28475.0
2025-02-25 12:00:00,78.37,78.37,78.12,78.18,30238.0,77.8463,77.8463,77.598,77.6576,30238.0
2025-02-25 12:10:00,78.17,78.41,78.12,78.3,26796.0,77.6476,77.886,77.598,77.7768,26796.0
2025-02-25 12:20:00,78.33,78.7,78.27,78.62,78652.0,77.8066,78.1741,77.747,78.0946,78652.0
2025-02-25 12:30:00,78.62,78.73,78.52,78.56,37688.0,78.0946,78.2039,77.9953,78.035,37688.0
2025-02-25 12:40:00,78.56,78.61,78.25,78.29,50762.0,78.035,78.0847,77.7271,77.7668,50762.0
2025-02-25 12:50:00,78.29,78.37,78.2,78.34,24665.0,77.7668,77.8463,77.6774,77.8165,24665.0
2025-02-25 13:00:00,78.38,78.63,78.37,78.57,21583.0,77.8562,78.1046,77.8463,78.045,21583.0
2025-02-25 13:10:00,78.57,78.6,78.44,78.59,28058.0,78.045,78.0748,77.9158,78.0648,28058.0
2025-02-25 13:20:00,78.59,78.6,78.42,78.46,29351.0,78.0648,78.0748,77.896,77.9357,29351.0
2025-02-25 13:30:00,78.46,78.57,78.18,78.22,46652.0,77.9357,78.045,77.6576,77.6973,46652.0
2025-02-25 13:40:00,78.24,78.53,78.07,78.49,81275.0,77.7172,78.0052,77.5483,77.9655,81275.0
2025-02-25 13:50:00,78.49,78.51,78.24,78.33,30600.0,77.9655,77.9854,77.7172,77.8066,30600.0
2025-02-25 14:00:00,78.33,78.66,78.32,78.63,43390.0,77.8066,78.1344,77.7966,78.1046,43390.0
2025-02-25 14:10:00,78.62,78.67,78.4,78.47,37367.0,78.0946,78.1443,77.8761,77.9456,37367.0
2025-02-25 14:20:00,78.47,78.48,78.07,78.15,48328.0,77.9456,77.9556,77.5483,77.6278,48328.0
2025-02-25 14:30:00,78.15,78.31,78.06,78.24,38721.0,77.6278,77.7867,77.5384,77.7172,38721.0
2025-02-25 14:40:00,78.25,78.53,78.21,78.5,44401.0,77.7271,78.0052,77.6874,77.9754,44401.0
2025-02-25 14:50:00,78.51,78.51,78.28,78.44,38267.0,77.9854,77.9854,77.7569,77.9158,38267.0
2025-02-25 15:00:00,78.45,78.48,78.22,78.39,50492.0,77.9258,77.9556,77.6973,77.8662,50492.0
2025-02-25 15:10:00,78.39,78.42,78.2,78.32,39821.0,77.8662,77.896,77.6774,77.7966,39821.0
2025-02-25 15:20:00,78.29,78.55,78.29,78.44,48045.0,77.7668,78.0251,77.7668,77.9158,48045.0
2025-02-25 15:30:00,78.44,78.5,78.24,78.27,49885.0,77.9158,77.9754,77.7172,77.747,49885.0
2025-02-25 15:40:00,78.27,78.53,78.18,78.52,83826.0,77.747,78.0052,77.6576,77.9953,83826.0
2025-02-25 15:50:00,78.49,78.68,78.25,78.52,405100.0,77.9655,78.1542,77.7271,77.9953,405100.0
2025-02-26 09:30:00,78.16,78.31,76.3,76.46,119736.0,77.6377,77.7867,75.7901,75.9491,119736.0
2025-02-26 09:40:00,76.5,76.53,75.44,75.44,86714.0,75.9888,76.0186,74.9359,74.9359,86714.0
2025-02-26 09:50:00,75.44,75.7,75.03,75.33,199363.0,74.9359,75.1941,74.5286,74.8266,199363.0
2025-02-26 10:00:00,75.38,75.8,75.18,75.78,126176.0,74.8763,75.2935,74.6776,75.2736,126176.0
2025-02-26 10:10:00,75.74,75.92,75.0,75.4,82542.0,75.2339,75.4127,74.4988,74.8961,82542.0
2025-02-26 10:20:00,75.47,75.79,75.15,75.61,63582.0,74.9657,75.2835,74.6478,75.1047,63582.0
2025-02-26 10:30:00,75.73,76.05,75.69,75.76,47957.0,75.2239,75.5418,75.1842,75.2537,47957.0
2025-02-26 10:40:00,75.81,75.88,75.66,75.85,58563.0,75.3034,75.3729,75.1544,75.3431,58563.0
2025-02-26 10:50:00,75.81,75.9,75.39,75.51,66624.0,75.3034,75.3928,74.8862,75.0054,66624.0
2025-02-26 11:00:00,75.51,75.51,75.09,75.21,50158.0,75.0054,75.0054,74.5882,74.7074,50158.0
2025-02-26 11:10:00,75.22,75.22,74.31,74.38,137106.0,74.7173,74.7173,73.8134,73.883,137106.0
2025-02-26 11:20:00,74.36,74.36,73.59,73.72,169990.0,73.8631,73.8631,73.0982,73.2274,169990.0
2025-02-26 11:30:00,73.72,73.84,73.31,73.47,198571.0,73.2274,73.3466,72.8201,72.979,198571.0
2025-02-26 11:40:00,73.47,73.9,73.43,73.82,141623.0,72.979,73.4062,72.9393,73.3267,141623.0
2025-02-26 11:50:00,73.81,73.92,73.47,73.61,87376.0,73.3168,73.426,72.979,73.1181,87376.0
2025-02-26 12:00:00,73.61,73.71,73.46,73.58,63511.0,73.1181,73.2174,72.9691,73.0883,63511.0
2025-02-26 12:10:00,73.59,73.76,73.54,73.67,54889.0,73.0982,73.2671,73.0486,73.1777,54889.0
2025-02-26 12:20:00,73.66,73.99,73.48,73.93,70753.0,73.1678,73.4956,72.989,73.436,70753.0
2025-02-26 12:30:00,73.98,74.09,73.5,73.55,49132.0,73.4856,73.5949,73.0088,73.0585,49132.0
2025-02-26 12:40:00,73.57,73.74,73.43,73.64,58265.0,73.0784,73.2472,72.9393,73.1479,58265.0
2025-02-26 12:50:00,73.64,73.71,73.41,73.69,51028.0,73.1479,73.2174,72.9194,73.1976,51028.0
2025-02-26 13:00:00,73.69,74.16,73.68,73.96,50039.0,73.1976,73.6644,73.1876,73.4658,50039.0
2025-02-26 13:10:00,73.95,74.09,73.81,74.09,56454.0,73.4558,73.5949,73.3168,73.5949,56454.0
2025-02-26 13:20:00,74.08,74.48,73.93,74.48,56471.0,73.585,73.9823,73.436,73.9823,56471.0
2025-02-26 13:30:00,74.48,74.55,74.16,74.31,45703.0,73.9823,74.0518,73.6644,73.8134,45703.0
2025-02-26 13:40:00,74.31,74.33,74.08,74.16,42974.0,73.8134,73.8333,73.585,73.6644,42974.0
2025-02-26 13:50:00,74.21,74.33,73.97,74.0,76617.0,73.7141,73.8333,73.4757,73.5055,76617.0
2025-02-26 14:00:00,73.99,74.16,73.87,74.1,76230.0,73.4956,73.6644,73.3764,73.6048,76230.0
2025-02-26 14:10:00,74.09,74.23,74.06,74.16,68134.0,73.5949,73.734,73.5651,73.6644,68134.0
2025-02-26 14:20:00,74.15,74.36,74.12,74.36,62013.0,73.6545,73.8631,73.6247,73.8631,62013.0
2025-02-26 14:30:00,74.34,74.55,74.3,74.31,90338.0,73.8432,74.0518,73.8035,73.8134,90338.0
2025-02-26 14:40:00,74.29,74.79,74.28,74.79,72809.0,73.7936,74.2902,73.7836,74.2902,72809.0
2025-02-26 14:50:00,74.76,74.79,74.64,74.74,45757.0,74.2604,74.2902,74.1412,74.2405,45757.0
2025-02-26 15:00:00,74.75,74.8,74.57,74.75,35895.0,74.2505,74.3001,74.0717,74.2505,35895.0
2025-02-26 15:10:00,74.73,74.84,74.59,74.7,45405.0,74.2306,74.3399,74.0916,74.2008,45405.0
2025-02-26 15:20:00,74.7,74.82,74.44,74.47,48474.0,74.2008,74.32,73.9426,73.9724,48474.0
2025-02-26 15:30:00,74.47,74.8,74.43,74.55,55544.0,73.9724,74.3001,73.9326,74.0518,55544.0
2025-02-26 15:40:00,74.54,74.64,74.21,74.28,79814.0,74.0419,74.1412,73.7141,73.7836,79814.0
2025-02-26 15:50:00,74.27,74.48,74.12,74.2,349535.0,73.7737,73.9823,73.6247,73.7042,349535.0
2025-02-27 09:30:00,73.73,73.95,72.73,73.38,136301.0,73.2373,73.4558,72.244,72.8896,136301.0
2025-02-27 09:40:00,73.4,73.61,73.05,73.46,45179.0,72.9095,73.1181,72.5618,72.9691,45179.0
2025-02-27 09:50:00,73.4,73.89,73.32,73.55,25954.0,72.9095,73.3962,72.83,73.0585,25954.0
2025-02-27 10:00:00,73.61,74.08,73.41,73.53,84294.0,73.1181,73.585,72.9194,73.0386,84294.0
2025-02-27 10:10:00,73.53,73.68,73.41,73.53,28621.0,73.0386,73.1876,72.9194,73.0386,28621.0
2025-02-27 10:20:00,73.53,73.75,73.39,73.62,19928.0,73.0386,73.2572,72.8996,73.128,19928.0
2025-02-27 10:30:00,73.62,73.88,73.49,73.88,17898.0,73.128,73.3863,72.9989,73.3863,17898.0
2025-02-27 10:40:00,73.83,74.24,73.72,73.8,60600.0,73.3366,73.7439,73.2274,73.3068,60600.0
2025-02-27 10:50:00,73.79,74.23,73.76,74.07,20755.0,73.2969,73.734,73.2671,73.575,20755.0
2025-02-27 11:00:00,74.1,74.15,73.94,74.12,23985.0,73.6048,73.6545,73.4459,73.6247,23985.0
2025-02-27 11:10:00,74.09,74.22,73.98,74.18,29458.0,73.5949,73.724,73.4856,73.6843,29458.0
2025-02-27 11:20:00,74.13,74.14,73.8,73.82,33171.0,73.6346,73.6446,73.3068,73.3267,33171.0
2025-02-27 11:30:00,73.82,74.06,73.77,73.99,14891.0,73.3267,73.5651,73.277,73.4956,14891.0
2025-02-27 11:40:00,73.9,74.04,73.86,73.96,12961.0,73.4062,73.5452,73.3664,73.4658,12961.0
2025-02-27 11:50:00,73.99,74.04,73.84,73.89,21199.0,73.4956,73.5452,73.3466,73.3962,21199.0
2025-02-27 12:00:00,73.9,74.02,73.85,73.89,10320.0,73.4062,73.5254,73.3565,73.3962,10320.0
2025-02-27 12:10:00,73.87,73.97,73.78,73.9,32711.0,73.3764,73.4757,73.287,73.4062,32711.0
2025-02-27 12:20:00,73.9,74.15,73.88,74.12,17174.0,73.4062,73.6545,73.3863,73.6247,17174.0
2025-02-27 12:30:00,74.17,74.24,74.1,74.15,19806.0,73.6744,73.7439,73.6048,73.6545,19806.0
2025-02-27 12:40:00,74.12,74.22,74.09,74.2,13474.0,73.6247,73.724,73.5949,73.7042,13474.0
2025-02-27 12:50:00,74.2,74.24,74.11,74.13,14157.0,73.7042,73.7439,73.6148,73.6346,14157.0
2025-02-27 13:00:00,74.16,74.36,74.16,74.2,12676.0,73.6644,73.8631,73.6644,73.7042,12676.0
2025-02-27 13:10:00,74.2,74.39,74.18,74.33,8561.0,73.7042,73.8929,73.6843,73.8333,8561.0
2025-02-27 13:20:00,74.29,74.44,74.26,74.33,20202.0,73.7936,73.9426,73.7638,73.8333,20202.0
2025-02-27 13:30:00,74.31,74.48,74.28,74.47,16275.0,73.8134,73.9823,73.7836,73.9724,16275.0
2025-02-27 13:40:00,74.48,74.5,74.36,74.42,18001.0,73.9823,74.0022,73.8631,73.9227,18001.0
2025-02-27 13:50:00,74.42,74.61,74.42,74.5,17039.0,73.9227,74.1114,73.9227,74.0022,17039.0
2025-02-27 14:00:00,74.5,74.59,74.47,74.59,10909.0,74.0022,74.0916,73.9724,74.0916,10909.0
2025-02-27 14:10:00,74.59,74.67,74.47,74.56,42538.0,74.0916,74.171,73.9724,74.0618,42538.0
2025-02-27 14:20:00,74.57,74.61,74.17,74.18,11499.0,74.0717,74.1114,73.6744,73.6843,11499.0
2025-02-27 14:30:00,74.2,74.3,74.12,74.24,11338.0,73.7042,73.8035,73.6247,73.7439,11338.0
2025-02-27 14:40:00,74.24,74.24,73.99,74.03,13325.0,73.7439,73.7439,73.4956,73.5353,13325.0
2025-02-27 14:50:00,74.07,74.11,73.9,74.11,30282.0,73.575,73.6148,73.4062,73.6148,30282.0
2025-02-27 15:00:00,74.11,74.15,73.98,74.06,19459.0,73.6148,73.6545,73.4856,73.5651,19459.0
2025-02-27 15:10:00,74.06,74.08,73.96,74.04,15004.0,73.5651,73.585,73.4658,73.5452,15004.0
2025-02-27 15:20:00,74.05,74.12,73.86,73.86,23336.0,73.5552,73.6247,73.3664,73.3664,23336.0
2025-02-27 15:30:00,73.89,74.11,73.82,73.9,26137.0,73.3962,73.6148,73.3267,73.4062,26137.0
2025-02-27 15:40:00,73.91,74.05,73.83,74.0,33904.0,73.4161,73.5552,73.3366,73.5055,33904.0
2025-02-27 15:50:00,74.05,74.23,73.88,74.0,118402.0,73.5552,73.734,73.3863,73.5055,118402.0
2025-02-28 09:30:00,74.65,74.94,74.0,74.31,78823.0,74.1511,74.4392,73.5055,73.8134,78823.0
2025-02-28 09:40:00,74.21,74.55,73.55,73.78,31450.0,73.7141,74.0518,73.0585,73.287,31450.0
2025-02-28 09:50:00,73.78,74.11,73.77,74.11,28366.0,73.287,73.6148,73.277,73.6148,28366.0
2025-02-28 10:00:00,74.06,74.18,73.65,73.66,35277.0,73.5651,73.6843,73.1578,73.1678,35277.0
2025-02-28 10:10:00,73.66,73.79,73.26,73.3,25151.0,73.1678,73.2969,72.7704,72.8102,25151.0
2025-02-28 10:20:00,73.29,73.44,73.2,73.35,36447.0,72.8002,72.9492,72.7108,72.8598,36447.0
2025-02-28 10:30:00,73.34,73.92,73.34,73.85,27788.0,72.8499,73.426,72.8499,73.3565,27788.0
2025-02-28 10:40:00,73.84,73.85,73.53,73.68,19490.0,73.3466,73.3565,73.0386,73.1876,19490.0
2025-02-28 10:50:00,73.63,73.92,73.59,73.71,17957.0,73.138,73.426,73.0982,73.2174,17957.0
2025-02-28 11:00:00,73.71,73.74,73.54,73.66,20879.0,73.2174,73.2472,73.0486,73.1678,20879.0
2025-02-28 11:10:00,73.66,73.72,73.52,73.6,13325.0,73.1678,73.2274,73.0287,73.1082,13325.0
2025-02-28 11:20:00,73.56,73.56,73.23,73.23,19992.0,73.0684,73.0684,72.7406,72.7406,19992.0
2025-02-28 11:30:00,73.26,73.39,73.2,73.38,19506.0,72.7704,72.8996,72.7108,72.8896,19506.0
2025-02-28 11:40:00,73.38,73.55,73.33,73.54,7467.0,72.8896,73.0585,72.84,73.0486,7467.0
2025-02-28 11:50:00,73.55,73.61,73.32,73.32,13308.0,73.0585,73.1181,72.83,72.83,13308.0
2025-02-28 12:00:00,73.37,73.48,73.29,73.46,20464.0,72.8797,72.989,72.8002,72.9691,20464.0
2025-02-28 12:10:00,73.46,73.54,73.38,73.48,8953.0,72.9691,73.0486,72.8896,72.989,8953.0
2025-02-28 12:20:00,73.51,73.53,73.28,73.28,15866.0,73.0188,73.0386,72.7903,72.7903,15866.0
2025-02-28 12:30:00,73.34,73.35,73.23,73.32,15477.0,72.8499,72.8598,72.7406,72.83,15477.0
2025-02-28 12:40:00,73.29,73.39,73.21,73.36,13359.0,72.8002,72.8996,72.7208,72.8698,13359.0
2025-02-28 12:50:00,73.36,73.53,73.24,73.27,51254.0,72.8698,73.0386,72.7506,72.7804,51254.0
2025-02-28 13:00:00,73.26,73.35,73.13,73.34,18701.0,72.7704,72.8598,72.6413,72.8499,18701.0
2025-02-28 13:10:00,73.34,73.45,73.26,73.34,17074.0,72.8499,72.9592,72.7704,72.8499,17074.0
2025-02-28 13:20:00,73.35,73.4,73.2,73.26,13020.0,72.8598,72.9095,72.7108,72.7704,13020.0
2025-02-28 13:30:00,73.25,73.35,73.16,73.33,12957.0,72.7605,72.8598,72.6711,72.84,12957.0
2025-02-28 13:40:00,73.34,73.5,73.26,73.48,27850.0,72.8499,73.0088,72.7704,72.989,27850.0
2025-02-28 13:50:00,73.51,73.54,73.27,73.27,14788.0,73.0188,73.0486,72.7804,72.7804,14788.0
2025-02-28 14:00:00,73.27,73.45,73.24,73.36,14457.0,72.7804,72.9592,72.7506,72.8698,14457.0
2025-02-28 14:10:00,73.4,73.43,73.29,73.3,22228.0,72.9095,72.9393,72.8002,72.8102,22228.0
2025-02-28 14:20:00,73.31,73.37,73.24,73.35,14485.0,72.8201,72.8797,72.7506,72.8598,14485.0
2025-02-28 14:30:00,73.34,73.55,73.34,73.53,14691.0,72.8499,73.0585,72.8499,73.0386,14691.0
2025-02-28 14:40:00,73.53,73.66,73.4,73.66,20112.0,73.0386,73.1678,72.9095,73.1678,20112.0
2025-02-28 14:50:00,73.66,73.92,73.65,73.89,26977.0,73.1678,73.426,73.1578,73.3962,26977.0
2025-02-28 15:00:00,73.89,74.03,73.82,73.99,35323.0,73.3962,73.5353,73.3267,73.4956,35323.0
2025-02-28 15:10:00,73.98,74.15,73.96,74.0,26780.0,73.4856,73.6545,73.4658,73.5055,26780.0
2025-02-28 15:20:00,74.03,74.17,74.01,74.16,21798.0,73.5353,73.6744,73.5154,73.6644,21798.0
2025-02-28 15:30:00,74.16,74.16,74.03,74.11,23857.0,73.6644,73.6644,73.5353,73.6148,23857.0
2025-02-28 15:40:00,74.1,74.32,74.0,74.31,47777.0,73.6048,73.8234,73.5055,73.8134,47777.0
2025-02-28 15:50:00,74.21,74.44,74.13,74.17,248143.0,73.7141,73.9426,73.6346,73.6744,248143.0
2025-03-03 09:30:00,73.57,74.55,73.57,74.15,84052.0,73.0784,74.0518,73.0784,73.6545,84052.0
2025-03-03 09:40:00,74.28,74.38,73.74,73.79,25642.0,73.7836,73.883,73.2472,73.2969,25642.0
2025-03-03 09:50:00,73.94,74.31,73.71,74.17,31287.0,73.4459,73.8134,73.2174,73.6744,31287.0
2025-03-03 10:00:00,74.23,74.24,73.72,73.99,48230.0,73.734,73.7439,73.2274,73.4956,48230.0
2025-03-03 10:10:00,73.85,74.08,73.66,73.94,20967.0,73.3565,73.585,73.1678,73.4459,20967.0
2025-03-03 10:20:00,73.84,73.86,73.33,73.39,17346.0,73.3466,73.3664,72.84,72.8996,17346.0
2025-03-03 10:30:00,73.42,73.95,73.41,73.94,31047.0,72.9294,73.4558,72.9194,73.4459,31047.0
2025-03-03 10:40:00,73.93,74.25,73.87,74.04,45552.0,73.436,73.7538,73.3764,73.5452,45552.0
2025-03-03 10:50:00,73.97,74.07,73.79,73.87,24716.0,73.4757,73.575,73.2969,73.3764,24716.0
2025-03-03 11:00:00,73.85,73.88,73.6,73.73,27508.0,73.3565,73.3863,73.1082,73.2373,27508.0
2025-03-03 11:10:00,73.78,73.97,73.54,73.62,30793.0,73.287,73.4757,73.0486,73.128,30793.0
2025-03-03 11:20:00,73.66,73.7,73.49,73.54,22884.0,73.1678,73.2075,72.9989,73.0486,22884.0
2025-03-03 11:30:00,73.55,73.59,73.39,73.52,33436.0,73.0585,73.0982,72.8996,73.0287,33436.0
2025-03-03 11:40:00,73.45,73.56,73.33,73.48,16626.0,72.9592,73.0684,72.84,72.989,16626.0
2025-03-03 11:50:00,73.47,73.56,73.39,73.43,18287.0,72.979,73.0684,72.8996,72.9393,18287.0
2025-03-03 12:00:00,73.42,73.7,73.42,73.61,21715.0,72.9294,73.2075,72.9294,73.1181,21715.0
2025-03-03 12:10:00,73.65,73.69,73.48,73.48,21215.0,73.1578,73.1976,72.989,72.989,21215.0
2025-03-03 12:20:00,73.48,73.65,73.48,73.59,16463.0,72.989,73.1578,72.989,73.0982,16463.0
2025-03-03 12:30:00,73.59,73.82,73.52,73.73,32897.0,73.0982,73.3267,73.0287,73.2373,32897.0
2025-03-03 12:40:00,73.7,73.98,73.68,73.92,23295.0,73.2075,73.4856,73.1876,73.426,23295.0
2025-03-03 12:50:00,73.92,73.98,73.73,73.77,19280.0,73.426,73.4856,73.2373,73.277,19280.0
2025-03-03 13:00:00,73.76,73.79,73.62,73.71,27495.0,73.2671,73.2969,73.128,73.2174,27495.0
2025-03-03 13:10:00,73.73,73.86,73.71,73.76,23889.0,73.2373,73.3664,73.2174,73.2671,23889.0
2025-03-03 13:20:00,73.79,73.87,73.58,73.63,42122.0,73.2969,73.3764,73.0883,73.138,42122.0
2025-03-03 13:30:00,73.62,73.69,73.34,73.36,32639.0,73.128,73.1976,72.8499,72.8698,32639.0
2025-03-03 13:40:00,73.4,73.67,73.33,73.64,25501.0,72.9095,73.1777,72.84,73.1479,25501.0
2025-03-03 13:50:00,73.59,73.62,73.27,73.41,28418.0,73.0982,73.128,72.7804,72.9194,28418.0
2025-03-03 14:00:00,73.38,73.47,73.14,73.21,32343.0,72.8896,72.979,72.6512,72.7208,32343.0
2025-03-03 14:10:00,73.18,73.3,73.13,73.3,36943.0,72.691,72.8102,72.6413,72.8102,36943.0
2025-03-03 14:20:00,73.28,73.33,73.07,73.15,26002.0,72.7903,72.84,72.5817,72.6612,26002.0
2025-03-03 14:30:00,73.16,73.21,72.94,73.12,39774.0,72.6711,72.7208,72.4526,72.6314,39774.0
2025-03-03 14:40:00,73.1,73.19,72.98,72.98,24386.0,72.6115,72.7009,72.4923,72.4923,24386.0
2025-03-03 14:50:00,72.98,73.08,72.71,72.74,27785.0,72.4923,72.5916,72.2241,72.2539,27785.0
2025-03-03 15:00:00,72.73,72.73,72.23,72.33,79433.0,72.244,72.244,71.7473,71.8467,79433.0
2025-03-03 15:10:00,72.34,72.34,72.06,72.23,72629.0,71.8566,71.8566,71.5785,71.7473,72629.0
2025-03-03 15:20:00,72.23,72.24,71.83,71.92,104611.0,71.7473,71.7573,71.35,71.4394,104611.0
2025-03-03 15:30:00,71.93,72.02,71.57,71.61,79721.0,71.4493,71.5387,71.0917,71.1315,79721.0
2025-03-03 15:40:00,71.61,71.64,71.29,71.46,233127.0,71.1315,71.1613,70.8136,70.9825,233127.0
2025-03-03 15:50:00,71.49,71.93,71.26,71.92,476022.0,71.0123,71.4493,70.7838,71.4394,476022.0
2025-03-04 09:30:00,70.52,72.86,70.01,72.81,166413.0,70.0487,72.3731,69.5422,72.3234,166413.0
2025-03-04 09:40:00,72.9,73.18,72.61,73.01,54742.0,72.4128,72.691,72.1248,72.5221,54742.0
2025-03-04 09:50:00,72.93,73.12,72.6,72.76,39559.0,72.4426,72.6314,72.1148,72.2738,39559.0
2025-03-04 10:00:00,72.81,73.37,72.72,73.2,66342.0,72.3234,72.8797,72.234,72.7108,66342.0
2025-03-04 10:10:00,73.17,73.81,72.96,73.44,71864.0,72.681,73.3168,72.4724,72.9492,71864.0
2025-03-04 10:20:00,73.44,73.66,73.23,73.56,68774.0,72.9492,73.1678,72.7406,73.0684,68774.0
2025-03-04 10:30:00,73.59,73.85,73.37,73.56,36821.0,73.0982,73.3565,72.8797,73.0684,36821.0
2025-03-04 10:40:00,73.5,73.53,72.96,73.35,42107.0,73.0088,73.0386,72.4724,72.8598,42107.0
2025-03-04 10:50:00,73.41,73.46,73.11,73.2,39974.0,72.9194,72.9691,72.6214,72.7108,39974.0
2025-03-04 11:00:00,73.24,73.45,72.88,73.0,36771.0,72.7506,72.9592,72.393,72.5122,36771.0
2025-03-04 11:10:00,72.97,73.55,72.91,73.23,49695.0,72.4824,73.0585,72.4228,72.7406,49695.0
2025-03-04 11:20:00,73.23,73.67,73.21,73.66,29736.0,72.7406,73.1777,72.7208,73.1678,29736.0
2025-03-04 11:30:00,73.67,73.7,73.45,73.53,54242.0,73.1777,73.2075,72.9592,73.0386,54242.0
2025-03-04 11:40:00,73.53,73.84,73.53,73.78,29931.0,73.0386,73.3466,73.0386,73.287,29931.0
2025-03-04 11:50:00,73.78,73.82,73.63,73.8,22097.0,73.287,73.3267,73.138,73.3068,22097.0
2025-03-04 12:00:00,73.76,73.94,73.5,73.53,25335.0,73.2671,73.4459,73.0088,73.0386,25335.0
2025-03-04 12:10:00,73.53,73.94,73.51,73.85,24799.0,73.0386,73.4459,73.0188,73.3565,24799.0
2025-03-04 12:20:00,73.84,74.02,73.7,73.75,22558.0,73.3466,73.5254,73.2075,73.2572,22558.0
2025-03-04 12:30:00,73.71,73.92,73.41,73.57,54398.0,73.2174,73.426,72.9194,73.0784,54398.0
2025-03-04 12:40:00,73.59,73.73,73.47,73.65,26698.0,73.0982,73.2373,72.979,73.1578,26698.0
2025-03-04 12:50:00,73.66,73.76,73.42,73.47,19938.0,73.1678,73.2671,72.9294,72.979,19938.0
2025-03-04 13:00:00,73.44,73.6,73.35,73.56,17510.0,72.9492,73.1082,72.8598,73.0684,17510.0
2025-03-04 13:10:00,73.52,73.74,73.5,73.59,20980.0,73.0287,73.2472,73.0088,73.0982,20980.0
2025-03-04 13:20:00,73.63,73.71,73.5,73.64,29465.0,73.138,73.2174,73.0088,73.1479,29465.0
2025-03-04 13:30:00,73.6,73.7,73.49,73.67,34203.0,73.1082,73.2075,72.9989,73.1777,34203.0
2025-03-04 13:40:00,73.72,73.77,73.44,73.46,26125.0,73.2274,73.277,72.9492,72.9691,26125.0
2025-03-04 13:50:00,73.46,73.74,73.43,73.72,28663.0,72.9691,73.2472,72.9393,73.2274,28663.0
2025-03-04 14:00:00,73.66,73.89,73.55,73.82,21727.0,73.1678,73.3962,73.0585,73.3267,21727.0
2025-03-04 14:10:00,73.83,73.86,73.64,73.66,27190.0,73.3366,73.3664,73.1479,73.1678,27190.0
2025-03-04 14:20:00,73.66,73.74,73.49,73.6,27110.0,73.1678,73.2472,72.9989,73.1082,27110.0
2025-03-04 14:30:00,73.6,73.65,73.42,73.62,26552.0,73.1082,73.1578,72.9294,73.128,26552.0
2025-03-04 14:40:00,73.59,73.8,73.59,73.73,30955.0,73.0982,73.3068,73.0982,73.2373,30955.0
2025-03-04 14:50:00,73.75,73.9,73.69,73.84,28725.0,73.2572,73.4062,73.1976,73.3466,28725.0
2025-03-04 15:00:00,73.84,73.91,73.51,73.54,44232.0,73.3466,73.4161,73.0188,73.0486,44232.0
2025-03-04 15:10:00,73.52,73.54,73.27,73.47,81666.0,73.0287,73.0486,72.7804,72.979,81666.0
2025-03-04 15:20:00,73.46,73.59,73.25,73.27,31747.0,72.9691,73.0982,72.7605,72.7804,31747.0
2025-03-04 15:30:00,73.26,73.27,72.99,73.17,71417.0,72.7704,72.7804,72.5022,72.681,71417.0
2025-03-04 15:40:00,73.17,73.22,72.94,73.08,54514.0,72.681,72.7307,72.4526,72.5916,54514.0
2025-03-04 15:50:00,73.09,73.22,72.81,72.95,204900.0,72.6016,72.7307,72.3234,72.4625,204900.0
2025-03-05 09:30:00,72.63,73.43,72.52,73.17,60216.0,72.1446,72.9393,72.0354,72.681,60216.0
2025-03-05 09:40:00,73.16,73.5,73.0,73.12,28267.0,72.6711,73.0088,72.5122,72.6314,28267.0
2025-03-05 09:50:00,73.06,73.12,72.62,72.9,24491.0,72.5718,72.6314,72.1347,72.4128,24491.0
2025-03-05 10:00:00,72.92,73.46,72.92,73.22,30420.0,72.4327,72.9691,72.4327,72.7307,30420.0
2025-03-05 10:10:00,73.16,73.27,72.88,72.88,23432.0,72.6711,72.7804,72.393,72.393,23432.0
2025-03-05 10:20:00,72.97,73.32,72.97,73.06,10028.0,72.4824,72.83,72.4824,72.5718,10028.0
2025-03-05 10:30:00,73.01,73.16,72.84,73.08,19685.0,72.5221,72.6711,72.3532,72.5916,19685.0
2025-03-05 10:40:00,73.09,73.09,72.61,72.61,26676.0,72.6016,72.6016,72.1248,72.1248,26676.0
2025-03-05 10:50:00,72.6,72.85,72.6,72.7,20148.0,72.1148,72.3632,72.1148,72.2142,20148.0
2025-03-05 11:00:00,72.68,72.96,72.58,72.89,30071.0,72.1943,72.4724,72.095,72.4029,30071.0
2025-03-05 11:10:00,72.83,73.16,72.72,73.03,46138.0,72.3433,72.6711,72.234,72.542,46138.0
2025-03-05 11:20:00,73.03,73.08,72.78,72.82,14856.0,72.542,72.5916,72.2936,72.3334,14856.0
2025-03-05 11:30:00,72.86,73.02,72.72,72.94,21226.0,72.3731,72.532,72.234,72.4526,21226.0
2025-03-05 11:40:00,72.92,73.05,72.76,72.81,32577.0,72.4327,72.5618,72.2738,72.3234,32577.0
2025-03-05 11:50:00,72.76,72.93,72.75,72.9,16983.0,72.2738,72.4426,72.2638,72.4128,16983.0
2025-03-05 12:00:00,72.87,73.16,72.75,72.75,29061.0,72.383,72.6711,72.2638,72.2638,29061.0
2025-03-05 12:10:00,72.76,72.94,72.72,72.83,15210.0,72.2738,72.4526,72.234,72.3433,15210.0
2025-03-05 12:20:00,72.9,72.98,72.74,72.98,21985.0,72.4128,72.4923,72.2539,72.4923,21985.0
2025-03-05 12:30:00,72.95,73.01,72.63,72.66,16093.0,72.4625,72.5221,72.1446,72.1744,16093.0
2025-03-05 12:40:00,72.62,72.71,72.52,72.7,12461.0,72.1347,72.2241,72.0354,72.2142,12461.0
2025-03-05 12:50:00,72.7,72.79,72.52,72.57,14362.0,72.2142,72.3036,72.0354,72.085,14362.0
2025-03-05 13:00:00,72.59,72.79,72.57,72.62,18966.0,72.1049,72.3036,72.085,72.1347,18966.0
2025-03-05 13:10:00,72.62,72.78,72.55,72.78,15849.0,72.1347,72.2936,72.0652,72.2936,15849.0
2025-03-05 13:20:00,72.76,72.95,72.69,72.93,20861.0,72.2738,72.4625,72.2042,72.4426,20861.0
2025-03-05 13:30:00,72.96,73.02,72.76,72.9,20188.0,72.4724,72.532,72.2738,72.4128,20188.0
2025-03-05 13:40:00,72.89,72.96,72.72,72.95,18497.0,72.4029,72.4724,72.234,72.4625,18497.0
2025-03-05 13:50:00,72.91,73.12,72.89,73.11,12642.0,72.4228,72.6314,72.4029,72.6214,12642.0
2025-03-05 14:00:00,73.1,73.28,73.07,73.14,26886.0,72.6115,72.7903,72.5817,72.6512,26886.0
2025-03-05 14:10:00,73.15,73.21,73.08,73.18,16182.0,72.6612,72.7208,72.5916,72.691,16182.0
2025-03-05 14:20:00,73.19,73.34,73.19,73.28,21075.0,72.7009,72.8499,72.7009,72.7903,21075.0
2025-03-05 14:30:00,73.3,73.48,73.29,73.29,12382.0,72.8102,72.989,72.8002,72.8002,12382.0
2025-03-05 14:40:00,73.35,73.44,73.25,73.44,27113.0,72.8598,72.9492,72.7605,72.9492,27113.0
2025-03-05 14:50:00,73.44,73.58,73.37,73.37,14029.0,72.9492,73.0883,72.8797,72.8797,14029.0
2025-03-05 15:00:00,73.41,73.58,73.41,73.56,16153.0,72.9194,73.0883,72.9194,73.0684,16153.0
2025-03-05 15:10:00,73.54,73.63,73.42,73.53,30230.0,73.0486,73.138,72.9294,73.0386,30230.0
2025-03-05 15:20:00,73.53,73.66,73.49,73.65,14764.0,73.0386,73.1678,72.9989,73.1578,14764.0
2025-03-05 15:30:00,73.62,73.66,73.44,73.66,31218.0,73.128,73.1678,72.9492,73.1678,31218.0
2025-03-05 15:40:00,73.63,73.71,73.54,73.66,29293.0,73.138,73.2174,73.0486,73.1678,29293.0
2025-03-05 15:50:00,73.67,73.87,73.44,73.74,192213.0,73.1777,73.3764,72.9492,73.2472,192213.0
2025-03-06 09:30:00,73.73,75.12,73.59,74.82,84002.0,73.2373,74.618,73.0982,74.32,84002.0
2025-03-06 09:40:00,74.9,75.12,74.3,74.65,61919.0,74.3995,74.618,73.8035,74.1511,61919.0
2025-03-06 09:50:00,74.75,75.15,74.7,75.04,44985.0,74.2505,74.6478,74.2008,74.5385,44985.0
2025-03-06 10:00:00,75.06,75.5,75.02,75.47,73259.0,74.5584,74.9955,74.5187,74.9657,73259.0
2025-03-06 10:10:00,75.45,75.54,75.21,75.25,69227.0,74.9458,75.0352,74.7074,74.7471,69227.0
2025-03-06 10:20:00,75.24,75.24,74.3,74.76,36156.0,74.7372,74.7372,73.8035,74.2604,36156.0
2025-03-06 10:30:00,74.79,75.2,74.59,75.03,33474.0,74.2902,74.6975,74.0916,74.5286,33474.0
2025-03-06 10:40:00,75.09,75.37,75.02,75.24,38203.0,74.5882,74.8663,74.5187,74.7372,38203.0
2025-03-06 10:50:00,75.29,75.67,75.29,75.65,54474.0,74.7869,75.1643,74.7869,75.1445,54474.0
2025-03-06 11:00:00,75.63,76.09,75.56,75.66,42764.0,75.1246,75.5815,75.0551,75.1544,42764.0
2025-03-06 11:10:00,75.64,75.69,75.52,75.62,15781.0,75.1345,75.1842,75.0153,75.1147,15781.0
2025-03-06 11:20:00,75.63,75.64,75.45,75.58,26675.0,75.1246,75.1345,74.9458,75.0749,26675.0
2025-03-06 11:30:00,75.58,75.6,75.17,75.21,18309.0,75.0749,75.0948,74.6677,74.7074,18309.0
2025-03-06 11:40:00,75.21,75.47,75.2,75.25,19919.0,74.7074,74.9657,74.6975,74.7471,19919.0
2025-03-06 11:50:00,75.25,75.38,75.02,75.38,19819.0,74.7471,74.8763,74.5187,74.8763,19819.0
2025-03-06 12:00:00,75.37,75.51,75.01,75.11,17380.0,74.8663,75.0054,74.5087,74.6081,17380.0
2025-03-06 12:10:00,75.16,75.16,74.98,75.05,19812.0,74.6577,74.6577,74.4789,74.5485,19812.0
2025-03-06 12:20:00,75.08,75.16,74.99,75.08,25521.0,74.5783,74.6577,74.4889,74.5783,25521.0
2025-03-06 12:30:00,75.08,75.21,75.03,75.06,25014.0,74.5783,74.7074,74.5286,74.5584,25014.0
2025-03-06 12:40:00,75.06,75.41,75.05,75.41,40590.0,74.5584,74.9061,74.5485,74.9061,40590.0
2025-03-06 12:50:00,75.41,75.61,75.31,75.53,18388.0,74.9061,75.1047,74.8067,75.0253,18388.0
2025-03-06 13:00:00,75.61,75.66,75.47,75.54,26981.0,75.1047,75.1544,74.9657,75.0352,26981.0
2025-03-06 13:10:00,75.58,75.61,75.4,75.51,20921.0,75.0749,75.1047,74.8961,75.0054,20921.0
2025-03-06 13:20:00,75.55,75.63,75.39,75.41,9780.0,75.0451,75.1246,74.8862,74.9061,9780.0
2025-03-06 13:30:00,75.44,75.7,75.4,75.67,31281.0,74.9359,75.1941,74.8961,75.1643,31281.0
2025-03-06 13:40:00,75.63,75.73,75.48,75.53,31989.0,75.1246,75.2239,74.9756,75.0253,31989.0
2025-03-06 13:50:00,75.5,75.56,75.39,75.5,18557.0,74.9955,75.0551,74.8862,74.9955,18557.0
2025-03-06 14:00:00,75.51,75.71,75.45,75.69,22859.0,75.0054,75.2041,74.9458,75.1842,22859.0
2025-03-06 14:10:00,75.7,75.98,75.69,75.86,37669.0,75.1941,75.4723,75.1842,75.3531,37669.0
2025-03-06 14:20:00,75.86,75.91,75.71,75.75,33371.0,75.3531,75.4027,75.2041,75.2438,33371.0
2025-03-06 14:30:00,75.73,76.03,75.7,75.99,37814.0,75.2239,75.5219,75.1941,75.4822,37814.0
2025-03-06 14:40:00,75.96,76.37,75.96,76.36,61167.0,75.4524,75.8597,75.4524,75.8497,61167.0
2025-03-06 14:50:00,76.36,76.42,75.78,75.81,23197.0,75.8497,75.9093,75.2736,75.3034,23197.0
2025-03-06 15:00:00,75.71,76.0,75.71,75.99,20307.0,75.2041,75.4921,75.2041,75.4822,20307.0
2025-03-06 15:10:00,75.98,76.06,75.87,76.06,36156.0,75.4723,75.5517,75.363,75.5517,36156.0
2025-03-06 15:20:00,76.06,76.42,76.06,76.38,44332.0,75.5517,75.9093,75.5517,75.8696,44332.0
2025-03-06 15:30:00,76.39,76.73,76.33,76.51,64921.0,75.8795,76.2172,75.8199,75.9987,64921.0
2025-03-06 15:40:00,76.51,76.75,76.41,76.64,74606.0,75.9987,76.2371,75.8994,76.1279,74606.0
2025-03-06 15:50:00,76.65,76.7,76.09,76.24,218329.0,76.1378,76.1875,75.5815,75.7305,218329.0
2025-03-07 09:30:00,75.57,77.68,75.55,77.28,130371.0,75.065,77.1609,75.0451,76.7636,130371.0
2025-03-07 09:40:00,77.29,78.73,77.16,78.65,194688.0,76.7735,78.2039,76.6444,78.1244,194688.0
2025-03-07 09:50:00,78.71,79.25,78.16,79.09,165104.0,78.184,78.7204,77.6377,78.5615,165104.0
2025-03-07 10:00:00,79.09,79.36,78.6,79.31,107032.0,78.5615,78.8297,78.0748,78.78,107032.0
2025-03-07 10:10:00,79.27,79.4,78.97,79.3,93966.0,78.7403,78.8694,78.4423,78.7701,93966.0
2025-03-07 10:20:00,79.28,80.16,79.24,79.95,201102.0,78.7502,79.6243,78.7105,79.4157,201102.0
2025-03-07 10:30:00,79.98,79.98,79.33,79.5,57043.0,79.4455,79.4455,78.7999,78.9687,57043.0
2025-03-07 10:40:00,79.53,79.71,79.15,79.56,60029.0,78.9985,79.1773,78.6211,79.0283,60029.0
2025-03-07 10:50:00,79.6,79.64,79.22,79.54,53771.0,79.0681,79.1078,78.6906,79.0085,53771.0
2025-03-07 11:00:00,79.52,79.75,79.17,79.22,64424.0,78.9886,79.2171,78.6409,78.6906,64424.0
2025-03-07 11:10:00,79.26,79.66,79.21,79.58,48321.0,78.7303,79.1277,78.6807,79.0482,48321.0
2025-03-07 11:20:00,79.53,80.04,79.53,80.0,119930.0,78.9985,79.5051,78.9985,79.4654,119930.0
2025-03-07 11:30:00,80.0,80.08,79.69,79.72,125532.0,79.4654,79.5449,79.1575,79.1873,125532.0
2025-03-07 11:40:00,79.68,80.05,79.46,80.05,85745.0,79.1475,79.5151,78.929,79.5151,85745.0
2025-03-07 11:50:00,80.02,80.43,79.66,80.39,91478.0,79.4853,79.8925,79.1277,79.8528,91478.0
2025-03-07 12:00:00,80.36,80.5,80.01,80.01,79794.0,79.823,79.9621,79.4753,79.4753,79794.0
2025-03-07 12:10:00,80.06,80.47,80.0,80.29,103236.0,79.525,79.9323,79.4654,79.7535,103236.0
2025-03-07 12:20:00,80.33,80.61,80.19,80.52,66625.0,79.7932,80.0713,79.6541,79.9819,66625.0
2025-03-07 12:30:00,80.5,81.0,80.44,80.93,83254.0,79.9621,80.4587,79.9025,80.3892,83254.0
2025-03-07 12:40:00,80.93,81.15,80.88,81.08,92053.0,80.3892,80.6077,80.3395,80.5382,92053.0
2025-03-07 12:50:00,81.1,81.22,80.81,80.87,58073.0,80.558,80.6772,80.27,80.3296,58073.0
2025-03-07 13:00:00,80.87,81.24,80.68,81.14,112713.0,80.3296,80.6971,80.1409,80.5978,112713.0
2025-03-07 13:10:00,81.13,81.6,80.97,81.57,112826.0,80.5878,81.0547,80.4289,81.0249,112826.0
2025-03-07 13:20:00,81.54,81.58,81.3,81.48,106528.0,80.9951,81.0348,80.7567,80.9355,106528.0
2025-03-07 13:30:00,81.45,81.49,81.13,81.24,87466.0,80.9057,80.9454,80.5878,80.6971,87466.0
2025-03-07 13:40:00,81.23,81.53,81.21,81.5,76271.0,80.6872,80.9852,80.6673,80.9554,76271.0
2025-03-07 13:50:00,81.51,81.68,81.33,81.5,86895.0,80.9653,81.1342,80.7865,80.9554,86895.0
2025-03-07 14:00:00,81.51,81.69,81.4,81.54,57894.0,80.9653,81.1441,80.856,80.9951,57894.0
2025-03-07 14:10:00,81.52,81.68,81.51,81.59,57856.0,80.9752,81.1342,80.9653,81.0448,57856.0
2025-03-07 14:20:00,81.59,81.63,81.26,81.37,82289.0,81.0448,81.0845,80.717,80.8262,82289.0
2025-03-07 14:30:00,81.37,81.68,81.3,81.6,165981.0,80.8262,81.1342,80.7567,81.0547,165981.0
2025-03-07 14:40:00,81.62,81.73,81.54,81.56,88162.0,81.0746,81.1838,80.9951,81.015,88162.0
2025-03-07 14:50:00,81.56,81.74,81.43,81.71,70243.0,81.015,81.1938,80.8858,81.164,70243.0
2025-03-07 15:00:00,81.69,81.83,81.48,81.77,58950.0,81.1441,81.2832,80.9355,81.2236,58950.0
2025-03-07 15:10:00,81.73,81.82,81.55,81.61,56012.0,81.1838,81.2732,81.005,81.0646,56012.0
2025-03-07 15:20:00,81.58,82.12,81.56,82.03,97171.0,81.0348,81.5712,81.015,81.4818,97171.0
2025-03-07 15:30:00,81.99,82.1,81.72,82.0,107554.0,81.4421,81.5514,81.1739,81.452,107554.0
2025-03-07 15:40:00,82.01,82.35,81.94,82.18,124401.0,81.462,81.7997,81.3924,81.6308,124401.0
2025-03-07 15:50:00,82.08,82.62,81.79,81.83,426573.0,81.5315,82.0679,81.2434,81.2832,426573.0
2025-03-10 09:30:00,81.74,83.47,80.59,82.51,473086.0,81.1938,82.9122,80.0515,81.9586,473086.0
2025-03-10 09:40:00,82.52,83.37,82.35,83.0,123042.0,81.9686,82.8129,81.7997,82.4454,123042.0
2025-03-10 09:50:00,83.26,83.89,83.02,83.87,159870.0,82.7036,83.3294,82.4652,83.3095,159870.0
2025-03-10 10:00:00,83.85,84.03,83.31,83.91,252508.0,83.2897,83.4685,82.7533,83.3493,252508.0
2025-03-10 10:10:00,83.92,84.84,83.76,84.0,340994.0,83.3592,84.2731,83.2003,83.4387,340994.0
2025-03-10 10:20:00,84.0,84.42,83.76,84.32,168979.0,83.4387,83.8559,83.2003,83.7565,168979.0
2025-03-10 10:30:00,84.38,84.7,83.94,84.07,132496.0,83.8161,84.134,83.3791,83.5082,132496.0
2025-03-10 10:40:00,84.04,84.57,83.92,83.95,94847.0,83.4784,84.0049,83.3592,83.389,94847.0
2025-03-10 10:50:00,84.14,84.56,83.82,84.55,113848.0,83.5777,83.9949,83.2599,83.985,113848.0
2025-03-10 11:00:00,84.56,85.08,84.48,84.67,134113.0,83.9949,84.5115,83.9155,84.1042,134113.0
2025-03-10 11:10:00,84.67,84.86,84.52,84.7,76795.0,84.1042,84.2929,83.9552,84.134,76795.0
2025-03-10 11:20:00,84.66,84.83,84.22,84.27,61577.0,84.0943,84.2631,83.6572,83.7069,61577.0
2025-03-10 11:30:00,84.27,84.3,83.76,83.86,94691.0,83.7069,83.7367,83.2003,83.2996,94691.0
2025-03-10 11:40:00,83.86,84.04,83.55,83.87,137840.0,83.2996,83.4784,82.9917,83.3095,137840.0
2025-03-10 11:50:00,83.91,84.04,83.53,83.7,67351.0,83.3493,83.4784,82.9718,83.1407,67351.0
2025-03-10 12:00:00,83.73,84.08,83.6,83.61,74386.0,83.1705,83.5181,83.0413,83.0513,74386.0
2025-03-10 12:10:00,83.71,83.73,83.08,83.12,61976.0,83.1506,83.1705,82.5248,82.5645,61976.0
2025-03-10 12:20:00,83.15,83.59,83.02,83.5,62516.0,82.5943,83.0314,82.4652,82.942,62516.0
2025-03-10 12:30:00,83.54,83.59,83.37,83.44,62002.0,82.9817,83.0314,82.8129,82.8824,62002.0
2025-03-10 12:40:00,83.45,83.78,83.45,83.69,47867.0,82.8923,83.2201,82.8923,83.1307,47867.0
2025-03-10 12:50:00,83.69,83.97,83.52,83.63,38771.0,83.1307,83.4089,82.9619,83.0711,38771.0
2025-03-10 13:00:00,83.69,83.73,83.27,83.38,43483.0,83.1307,83.1705,82.7135,82.8228,43483.0
2025-03-10 13:10:00,83.36,83.54,83.27,83.41,50797.0,82.8029,82.9817,82.7135,82.8526,50797.0
2025-03-10 13:20:00,83.4,83.57,83.17,83.29,166129.0,82.8427,83.0115,82.6142,82.7334,166129.0
2025-03-10 13:30:00,83.28,83.32,83.05,83.15,66455.0,82.7235,82.7632,82.495,82.5943,66455.0
2025-03-10 13:40:00,83.19,83.23,82.93,83.23,79386.0,82.6341,82.6738,82.3758,82.6738,79386.0
2025-03-10 13:50:00,83.25,83.28,83.09,83.2,39222.0,82.6937,82.7235,82.5347,82.644,39222.0
2025-03-10 14:00:00,83.24,83.33,83.0,83.09,39453.0,82.6837,82.7731,82.4454,82.5347,39453.0
2025-03-10 14:10:00,83.12,83.25,82.91,82.96,57898.0,82.5645,82.6937,82.356,82.4056,57898.0
2025-03-10 14:20:00,82.94,83.06,82.78,82.86,49968.0,82.3858,82.5049,82.2268,82.3063,49968.0
2025-03-10 14:30:00,82.83,83.07,82.62,82.7,139492.0,82.2765,82.5149,82.0679,82.1474,139492.0
2025-03-10 14:40:00,82.69,82.8,82.55,82.7,62384.0,82.1374,82.2467,81.9984,82.1474,62384.0
2025-03-10 14:50:00,82.7,82.77,82.53,82.61,67421.0,82.1474,82.2169,81.9785,82.058,67421.0
2025-03-10 15:00:00,82.61,82.69,82.23,82.27,97194.0,82.058,82.1374,81.6805,81.7202,97194.0
2025-03-10 15:10:00,82.27,83.02,82.23,82.92,129487.0,81.7202,82.4652,81.6805,82.3659,129487.0
2025-03-10 15:20:00,82.91,83.05,82.72,82.92,98917.0,82.356,82.495,82.1672,82.3659,98917.0
2025-03-10 15:30:00,82.89,83.01,82.53,82.75,123933.0,82.3361,82.4553,81.9785,82.197,123933.0
2025-03-10 15:40:00,82.74,83.13,82.68,83.04,120465.0,82.1871,82.5745,82.1275,82.4851,120465.0
2025-03-10 15:50:00,83.06,83.18,82.61,82.81,484396.0,82.5049,82.6241,82.058,82.2566,484396.0
2025-03-11 09:30:00,83.09,83.1,80.14,80.72,162796.0,82.5347,82.5447,79.6045,80.1806,162796.0
2025-03-11 09:40:00,80.7,80.73,79.69,79.77,130846.0,80.1607,80.1905,79.1575,79.2369,130846.0
2025-03-11 09:50:00,79.77,80.6,79.62,79.63,88215.0,79.2369,80.0614,79.0879,79.0979,88215.0
2025-03-11 10:00:00,79.62,79.88,79.0,79.33,112124.0,79.0879,79.3462,78.4721,78.7999,112124.0
2025-03-11 10:10:00,79.29,79.43,78.86,79.06,88855.0,78.7601,78.8992,78.333,78.5317,88855.0
2025-03-11 10:20:00,79.09,79.77,78.75,79.62,76914.0,78.5615,79.2369,78.2238,79.0879,76914.0
2025-03-11 10:30:00,79.74,79.94,79.51,79.67,45534.0,79.2071,79.4058,78.9787,79.1376,45534.0
2025-03-11 10:40:00,79.77,79.78,79.33,79.75,43629.0,79.2369,79.2469,78.7999,79.2171,43629.0
2025-03-11 10:50:00,79.75,79.79,79.27,79.27,55537.0,79.2171,79.2568,78.7403,78.7403,55537.0
2025-03-11 11:00:00,79.34,79.6,79.04,79.59,64682.0,78.8098,79.0681,78.5118,79.0581,64682.0
2025-03-11 11:10:00,79.65,79.83,79.53,79.78,39307.0,79.1177,79.2965,78.9985,79.2469,39307.0
2025-03-11 11:20:00,79.74,79.87,79.2,79.3,53274.0,79.2071,79.3363,78.6707,78.7701,53274.0
2025-03-11 11:30:00,79.3,79.62,79.26,79.62,26450.0,78.7701,79.0879,78.7303,79.0879,26450.0
2025-03-11 11:40:00,79.65,79.72,79.32,79.32,19616.0,79.1177,79.1873,78.7899,78.7899,19616.0
2025-03-11 11:50:00,79.32,79.58,79.17,79.19,21804.0,78.7899,79.0482,78.6409,78.6608,21804.0
2025-03-11 12:00:00,79.26,79.33,78.89,78.93,62835.0,78.7303,78.7999,78.3628,78.4025,62835.0
2025-03-11 12:10:00,78.95,78.98,78.44,78.44,39369.0,78.4224,78.4522,77.9158,77.9158,39369.0
2025-03-11 12:20:00,78.43,78.71,78.38,78.55,21940.0,77.9059,78.184,77.8562,78.0251,21940.0
2025-03-11 12:30:00,78.6,78.6,78.3,78.37,25638.0,78.0748,78.0748,77.7768,77.8463,25638.0
2025-03-11 12:40:00,78.42,78.52,78.19,78.32,29225.0,77.896,77.9953,77.6675,77.7966,29225.0
2025-03-11 12:50:00,78.32,78.34,78.04,78.17,36340.0,77.7966,77.8165,77.5185,77.6476,36340.0
2025-03-11 13:00:00,78.14,78.14,77.81,77.85,39756.0,77.6178,77.6178,77.29,77.3298,39756.0
2025-03-11 13:10:00,77.83,77.87,77.65,77.68,54046.0,77.3099,77.3496,77.1311,77.1609,54046.0
2025-03-11 13:20:00,77.72,77.78,77.54,77.67,57018.0,77.2006,77.2602,77.0218,77.151,57018.0
2025-03-11 13:30:00,77.67,77.91,77.24,77.3,43315.0,77.151,77.3894,76.7238,76.7834,43315.0
2025-03-11 13:40:00,77.32,78.0,77.32,77.86,40026.0,76.8033,77.4788,76.8033,77.3397,40026.0
2025-03-11 13:50:00,77.89,77.95,77.72,77.77,28620.0,77.3695,77.4291,77.2006,77.2503,28620.0
2025-03-11 14:00:00,77.78,77.99,77.69,77.77,26941.0,77.2602,77.4688,77.1708,77.2503,26941.0
2025-03-11 14:10:00,77.74,77.81,77.67,77.79,19820.0,77.2205,77.29,77.151,77.2702,19820.0
2025-03-11 14:20:00,77.81,78.91,77.81,78.4,156512.0,77.29,78.3827,77.29,77.8761,156512.0
2025-03-11 14:30:00,78.32,78.65,78.18,78.65,79035.0,77.7966,78.1244,77.6576,78.1244,79035.0
2025-03-11 14:40:00,78.65,79.04,78.64,78.69,78904.0,78.1244,78.5118,78.1145,78.1642,78904.0
2025-03-11 14:50:00,78.69,79.14,78.64,78.86,45730.0,78.1642,78.6111,78.1145,78.333,45730.0
2025-03-11 15:00:00,78.84,78.84,78.5,78.78,37807.0,78.3131,78.3131,77.9754,78.2536,37807.0
2025-03-11 15:10:00,78.78,78.89,78.67,78.78,36526.0,78.2536,78.3628,78.1443,78.2536,36526.0
2025-03-11 15:20:00,78.78,78.88,78.67,78.76,58558.0,78.2536,78.3529,78.1443,78.2337,58558.0
2025-03-11 15:30:00,78.73,78.98,78.61,78.85,86316.0,78.2039,78.4522,78.0847,78.3231,86316.0
2025-03-11 15:40:00,78.85,79.03,78.67,78.87,61617.0,78.3231,78.5019,78.1443,78.3429,61617.0
2025-03-11 15:50:00,78.83,78.86,78.52,78.69,266711.0,78.3032,78.333,77.9953,78.1642,266711.0
2025-03-12 09:30:00,79.28,79.35,77.35,77.84,124398.0,78.7502,78.8197,76.8331,77.3198,124398.0
2025-03-12 09:40:00,77.87,78.43,77.61,77.69,60858.0,77.3496,77.9059,77.0914,77.1708,60858.0
2025-03-12 09:50:00,77.74,78.21,77.25,77.39,56210.0,77.2205,77.6874,76.7338,76.8728,56210.0
2025-03-12 10:00:00,77.33,77.53,77.02,77.19,77692.0,76.8132,77.0119,76.5053,76.6742,77692.0
2025-03-12 10:10:00,77.2,77.61,77.0,77.26,58899.0,76.6841,77.0914,76.4854,76.7437,58899.0
2025-03-12 10:20:00,77.22,77.35,77.0,77.2,34612.0,76.704,76.8331,76.4854,76.6841,34612.0
2025-03-12 10:30:00,77.2,77.25,76.88,77.16,31755.0,76.6841,76.7338,76.3662,76.6444,31755.0
2025-03-12 10:40:00,77.14,77.14,76.79,76.84,37750.0,76.6245,76.6245,76.2768,76.3265,37750.0
2025-03-12 10:50:00,76.83,76.94,76.33,76.39,45074.0,76.3166,76.4258,75.8199,75.8795,45074.0
2025-03-12 11:00:00,76.37,76.66,76.35,76.5,48005.0,75.8597,76.1477,75.8398,75.9888,48005.0
2025-03-12 11:10:00,76.5,76.53,75.94,75.95,130605.0,75.9888,76.0186,75.4325,75.4425,130605.0
2025-03-12 11:20:00,75.93,76.18,75.84,76.09,79786.0,75.4226,75.6709,75.3332,75.5815,79786.0
2025-03-12 11:30:00,76.09,76.15,75.81,76.0,56069.0,75.5815,75.6411,75.3034,75.4921,56069.0
2025-03-12 11:40:00,75.99,76.09,75.72,75.99,65016.0,75.4822,75.5815,75.214,75.4822,65016.0
2025-03-12 11:50:00,76.04,76.25,75.98,76.21,92187.0,75.5319,75.7405,75.4723,75.7007,92187.0
2025-03-12 12:00:00,76.22,76.36,76.12,76.33,32704.0,75.7107,75.8497,75.6113,75.8199,32704.0
2025-03-12 12:10:00,76.33,76.5,76.14,76.41,35768.0,75.8199,75.9888,75.6312,75.8994,35768.0
2025-03-12 12:20:00,76.46,76.6,76.4,76.54,39026.0,75.9491,76.0881,75.8895,76.0285,39026.0
2025-03-12 12:30:00,76.54,76.61,76.28,76.36,39682.0,76.0285,76.0981,75.7703,75.8497,39682.0
2025-03-12 12:40:00,76.36,76.51,76.29,76.39,51660.0,75.8497,75.9987,75.7802,75.8795,51660.0
2025-03-12 12:50:00,76.42,76.44,75.92,75.97,52666.0,75.9093,75.9292,75.4127,75.4623,52666.0
2025-03-12 13:00:00,75.95,76.01,75.7,75.88,30232.0,75.4425,75.5021,75.1941,75.3729,30232.0
2025-03-12 13:10:00,75.9,75.9,75.7,75.85,47196.0,75.3928,75.3928,75.1941,75.3431,47196.0
2025-03-12 13:20:00,75.9,76.09,75.85,76.06,34998.0,75.3928,75.5815,75.3431,75.5517,34998.0
2025-03-12 13:30:00,76.06,76.26,76.05,76.2,38414.0,75.5517,75.7504,75.5418,75.6908,38414.0
2025-03-12 13:40:00,76.23,76.27,76.02,76.08,40225.0,75.7206,75.7603,75.512,75.5716,40225.0
2025-03-12 13:50:00,76.08,76.13,75.68,75.72,42773.0,75.5716,75.6213,75.1743,75.214,42773.0
2025-03-12 14:00:00,75.68,75.88,75.68,75.81,59627.0,75.1743,75.3729,75.1743,75.3034,59627.0
2025-03-12 14:10:00,75.81,75.93,75.44,75.48,82143.0,75.3034,75.4226,74.9359,74.9756,82143.0
2025-03-12 14:20:00,75.45,75.53,75.21,75.26,74310.0,74.9458,75.0253,74.7074,74.7571,74310.0
2025-03-12 14:30:00,75.26,75.4,75.13,75.21,77679.0,74.7571,74.8961,74.6279,74.7074,77679.0
2025-03-12 14:40:00,75.26,75.47,75.17,75.3,59091.0,74.7571,74.9657,74.6677,74.7968,59091.0
2025-03-12 14:50:00,75.29,75.66,75.28,75.62,52713.0,74.7869,75.1544,74.7769,75.1147,52713.0
2025-03-12 15:00:00,75.65,75.66,75.35,75.36,56760.0,75.1445,75.1544,74.8465,74.8564,56760.0
2025-03-12 15:10:00,75.35,75.51,75.25,75.48,71962.0,74.8465,75.0054,74.7471,74.9756,71962.0
2025-03-12 15:20:00,75.47,75.47,75.07,75.07,44151.0,74.9657,74.9657,74.5683,74.5683,44151.0
2025-03-12 15:30:00,75.11,75.24,74.87,75.22,129313.0,74.6081,74.7372,74.3697,74.7173,129313.0
2025-03-12 15:40:00,75.22,75.36,74.92,75.3,192420.0,74.7173,74.8564,74.4193,74.7968,192420.0
2025-03-12 15:50:00,75.33,75.4,74.67,74.83,594709.0,74.8266,74.8961,74.171,74.3299,594709.0
2025-03-13 09:30:00,78.62,79.37,76.44,77.5,561702.0,78.0946,78.8396,75.9292,76.9821,561702.0
2025-03-13 09:40:00,77.67,78.35,76.78,78.32,297436.0,77.151,77.8264,76.2669,77.7966,297436.0
2025-03-13 09:50:00,78.42,79.55,78.07,79.22,349766.0,77.896,79.0184,77.5483,78.6906,349766.0
2025-03-13 10:00:00,79.3,80.85,79.15,80.19,315475.0,78.7701,80.3097,78.6211,79.6541,315475.0
2025-03-13 10:10:00,80.18,81.1,80.07,81.07,148533.0,79.6442,80.558,79.5349,80.5282,148533.0
2025-03-13 10:20:00,81.07,81.14,79.89,80.43,181214.0,80.5282,80.5978,79.3561,79.8925,181214.0
2025-03-13 10:30:00,80.44,80.61,78.89,79.09,222031.0,79.9025,80.0713,78.3628,78.5615,222031.0
2025-03-13 10:40:00,79.15,79.59,78.78,79.08,72426.0,78.6211,79.0581,78.2536,78.5515,72426.0
2025-03-13 10:50:00,79.1,79.1,78.46,78.68,93818.0,78.5714,78.5714,77.9357,78.1542,93818.0
2025-03-13 11:00:00,78.76,79.13,78.5,78.54,48481.0,78.2337,78.6012,77.9754,78.0152,48481.0
2025-03-13 11:10:00,78.5,79.14,78.38,79.09,139752.0,77.9754,78.6111,77.8562,78.5615,139752.0
2025-03-13 11:20:00,79.04,79.13,78.53,78.76,77054.0,78.5118,78.6012,78.0052,78.2337,77054.0
2025-03-13 11:30:00,78.77,78.81,78.48,78.79,68073.0,78.2436,78.2834,77.9556,78.2635,68073.0
2025-03-13 11:40:00,78.77,79.0,78.5,78.7,66847.0,78.2436,78.4721,77.9754,78.1741,66847.0
2025-03-13 11:50:00,78.71,78.8,78.03,78.43,164843.0,78.184,78.2734,77.5086,77.9059,164843.0
2025-03-13 12:00:00,78.55,78.62,78.2,78.54,51679.0,78.0251,78.0946,77.6774,78.0152,51679.0
2025-03-13 12:10:00,78.54,79.18,78.44,79.1,95584.0,78.0152,78.6509,77.9158,78.5714,95584.0
2025-03-13 12:20:00,79.17,79.26,78.62,78.62,68430.0,78.6409,78.7303,78.0946,78.0946,68430.0
2025-03-13 12:30:00,78.64,78.78,78.39,78.78,77822.0,78.1145,78.2536,77.8662,78.2536,77822.0
2025-03-13 12:40:00,78.73,79.07,78.3,78.41,73183.0,78.2039,78.5416,77.7768,77.886,73183.0
2025-03-13 12:50:00,78.42,78.49,78.19,78.3,47725.0,77.896,77.9655,77.6675,77.7768,47725.0
2025-03-13 13:00:00,78.29,78.42,77.62,77.73,108864.0,77.7668,77.896,77.1013,77.2106,108864.0
2025-03-13 13:10:00,77.71,77.82,77.52,77.63,51829.0,77.1907,77.3,77.002,77.1112,51829.0
2025-03-13 13:20:00,77.59,78.3,77.4,78.14,89749.0,77.0715,77.7768,76.8828,77.6178,89749.0
2025-03-13 13:30:00,78.14,78.14,77.63,77.73,46329.0,77.6178,77.6178,77.1112,77.2106,46329.0
2025-03-13 13:40:00,77.73,77.84,77.51,77.62,88597.0,77.2106,77.3198,76.992,77.1013,88597.0
2025-03-13 13:50:00,77.63,77.68,77.26,77.34,63114.0,77.1112,77.1609,76.7437,76.8232,63114.0
2025-03-13 14:00:00,77.32,78.03,77.31,77.94,59692.0,76.8033,77.5086,76.7934,77.4192,59692.0
2025-03-13 14:10:00,77.88,77.98,77.51,77.55,50907.0,77.3596,77.4589,76.992,77.0318,50907.0
2025-03-13 14:20:00,77.5,77.98,77.45,77.98,64523.0,76.9821,77.4589,76.9324,77.4589,64523.0
2025-03-13 14:30:00,77.92,78.03,77.74,77.87,76339.0,77.3993,77.5086,77.2205,77.3496,76339.0
2025-03-13 14:40:00,77.89,78.02,77.71,77.95,59699.0,77.3695,77.4986,77.1907,77.4291,59699.0
2025-03-13 14:50:00,78.0,78.06,77.81,77.97,93854.0,77.4788,77.5384,77.29,77.449,93854.0
2025-03-13 15:00:00,78.0,78.09,77.84,77.98,82096.0,77.4788,77.5682,77.3198,77.4589,82096.0
2025-03-13 15:10:00,77.96,78.41,77.84,78.23,132570.0,77.439,77.886,77.3198,77.7072,132570.0
2025-03-13 15:20:00,78.25,79.02,78.15,78.9,113647.0,77.7271,78.4919,77.6278,78.3727,113647.0
2025-03-13 15:30:00,78.9,79.36,78.42,79.1,120746.0,78.3727,78.8297,77.896,78.5714,120746.0
2025-03-13 15:40:00,79.1,79.78,79.1,79.62,207263.0,78.5714,79.2469,78.5714,79.0879,207263.0
2025-03-13 15:50:00,79.61,80.1,79.41,79.94,600286.0,79.078,79.5647,78.8793,79.4058,600286.0
2025-03-14 09:30:00,79.91,79.99,77.7,78.04,221858.0,79.376,79.4555,77.1808,77.5185,221858.0
2025-03-14 09:40:00,78.04,78.37,77.52,78.28,110545.0,77.5185,77.8463,77.002,77.7569,110545.0
2025-03-14 09:50:00,78.22,79.13,78.0,78.8,84801.0,77.6973,78.6012,77.4788,78.2734,84801.0
2025-03-14 10:00:00,78.73,79.11,78.17,78.68,65937.0,78.2039,78.5813,77.6476,78.1542,65937.0
2025-03-14 10:10:00,78.61,78.72,77.97,78.01,63436.0,78.0847,78.194,77.449,77.4887,63436.0
2025-03-14 10:20:00,77.98,78.67,77.9,78.6,52080.0,77.4589,78.1443,77.3794,78.0748,52080.0
2025-03-14 10:30:00,78.62,78.88,77.97,78.17,72438.0,78.0946,78.3529,77.449,77.6476,72438.0
2025-03-14 10:40:00,78.12,78.5,78.08,78.19,51213.0,77.598,77.9754,77.5582,77.6675,51213.0
2025-03-14 10:50:00,78.19,78.33,77.71,77.79,58883.0,77.6675,77.8066,77.1907,77.2702,58883.0
2025-03-14 11:00:00,77.8,78.45,77.73,78.28,106993.0,77.2801,77.9258,77.2106,77.7569,106993.0
2025-03-14 11:10:00,78.29,78.98,78.25,78.87,75600.0,77.7668,78.4522,77.7271,78.3429,75600.0
2025-03-14 11:20:00,78.89,78.92,78.53,78.57,44456.0,78.3628,78.3926,78.0052,78.045,44456.0
2025-03-14 11:30:00,78.56,78.72,78.45,78.52,47098.0,78.035,78.194,77.9258,77.9953,47098.0
2025-03-14 11:40:00,78.45,78.59,78.2,78.45,72586.0,77.9258,78.0648,77.6774,77.9258,72586.0
2025-03-14 11:50:00,78.45,78.48,77.83,77.97,53253.0,77.9258,77.9556,77.3099,77.449,53253.0
2025-03-14 12:00:00,77.95,78.25,77.89,78.21,45390.0,77.4291,77.7271,77.3695,77.6874,45390.0
2025-03-14 12:10:00,78.12,78.38,78.1,78.16,39404.0,77.598,77.8562,77.5781,77.6377,39404.0
2025-03-14 12:20:00,78.13,78.44,78.09,78.27,74214.0,77.6079,77.9158,77.5682,77.747,74214.0
2025-03-14 12:30:00,78.23,78.55,78.02,78.51,59869.0,77.7072,78.0251,77.4986,77.9854,59869.0
2025-03-14 12:40:00,78.48,78.66,78.25,78.39,57967.0,77.9556,78.1344,77.7271,77.8662,57967.0
2025-03-14 12:50:00,78.4,78.65,78.34,78.6,38735.0,77.8761,78.1244,77.8165,78.0748,38735.0
2025-03-14 13:00:00,78.62,79.01,78.61,78.96,84995.0,78.0946,78.482,78.0847,78.4323,84995.0
2025-03-14 13:10:00,78.95,78.98,78.66,78.9,61428.0,78.4224,78.4522,78.1344,78.3727,61428.0
2025-03-14 13:20:00,78.89,79.28,78.87,79.05,129971.0,78.3628,78.7502,78.3429,78.5217,129971.0
2025-03-14 13:30:00,79.05,79.37,79.05,79.31,70814.0,78.5217,78.8396,78.5217,78.78,70814.0
2025-03-14 13:40:00,79.32,79.48,78.95,79.45,50245.0,78.7899,78.9489,78.4224,78.9191,50245.0
2025-03-14 13:50:00,79.45,79.53,79.11,79.14,34582.0,78.9191,78.9985,78.5813,78.6111,34582.0
2025-03-14 14:00:00,79.1,79.48,79.09,79.29,53992.0,78.5714,78.9489,78.5615,78.7601,53992.0
2025-03-14 14:10:00,79.29,79.43,79.26,79.38,24257.0,78.7601,78.8992,78.7303,78.8495,24257.0
2025-03-14 14:20:00,79.38,79.4,79.09,79.19,53256.0,78.8495,78.8694,78.5615,78.6608,53256.0
2025-03-14 14:30:00,79.19,79.28,79.02,79.2,47644.0,78.6608,78.7502,78.4919,78.6707,47644.0
2025-03-14 14:40:00,79.2,79.21,78.98,78.99,39538.0,78.6707,78.6807,78.4522,78.4621,39538.0
2025-03-14 14:50:00,79.01,79.07,78.91,78.98,33167.0,78.482,78.5416,78.3827,78.4522,33167.0
2025-03-14 15:00:00,79.01,79.2,78.92,79.15,47491.0,78.482,78.6707,78.3926,78.6211,47491.0
2025-03-14 15:10:00,79.16,79.24,79.04,79.11,34926.0,78.631,78.7105,78.5118,78.5813,34926.0
2025-03-14 15:20:00,79.11,79.17,78.94,78.96,57021.0,78.5813,78.6409,78.4125,78.4323,57021.0
2025-03-14 15:30:00,78.96,79.18,78.88,79.09,97991.0,78.4323,78.6509,78.3529,78.5615,97991.0
2025-03-14 15:40:00,79.06,79.43,78.95,79.33,115313.0,78.5317,78.8992,78.4224,78.7999,115313.0
2025-03-14 15:50:00,79.32,79.35,78.87,79.03,449896.0,78.7899,78.8197,78.3429,78.5019,449896.0
2025-03-17 09:30:00,79.9,80.05,79.14,79.34,94442.0,79.3661,79.5151,78.6111,78.8098,94442.0
2025-03-17 09:40:00,79.3,79.34,78.52,78.66,38291.0,78.7701,78.8098,77.9953,78.1344,38291.0
2025-03-17 09:50:00,78.66,78.79,78.46,78.59,18282.0,78.1344,78.2635,77.9357,78.0648,18282.0
2025-03-17 10:00:00,78.49,79.06,78.1,78.94,45403.0,77.9655,78.5317,77.5781,78.4125,45403.0
2025-03-17 10:10:00,78.87,79.09,78.6,78.74,34756.0,78.3429,78.5615,78.0748,78.2138,34756.0
2025-03-17 10:20:00,78.79,79.53,78.67,79.47,30346.0,78.2635,78.9985,78.1443,78.9389,30346.0
2025-03-17 10:30:00,79.47,80.15,79.39,80.06,37161.0,78.9389,79.6144,78.8595,79.525,37161.0
2025-03-17 10:40:00,80.03,80.34,80.03,80.22,50402.0,79.4952,79.8031,79.4952,79.6839,50402.0
2025-03-17 10:50:00,80.25,80.25,79.64,79.83,25450.0,79.7137,79.7137,79.1078,79.2965,25450.0
2025-03-17 11:00:00,79.83,79.89,79.62,79.7,16567.0,79.2965,79.3561,79.0879,79.1674,16567.0
2025-03-17 11:10:00,79.66,79.69,79.39,79.41,21507.0,79.1277,79.1575,78.8595,78.8793,21507.0
2025-03-17 11:20:00,79.35,79.42,79.26,79.3,18581.0,78.8197,78.8893,78.7303,78.7701,18581.0
2025-03-17 11:30:00,79.29,79.29,78.93,78.95,18145.0,78.7601,78.7601,78.4025,78.4224,18145.0
2025-03-17 11:40:00,78.95,79.1,78.93,78.97,57749.0,78.4224,78.5714,78.4025,78.4423,57749.0
2025-03-17 11:50:00,79.04,79.06,78.81,78.82,29467.0,78.5118,78.5317,78.2834,78.2933,29467.0
2025-03-17 12:00:00,78.82,79.02,78.78,79.01,21709.0,78.2933,78.4919,78.2536,78.482,21709.0
2025-03-17 12:10:00,79.01,79.18,78.94,78.98,16310.0,78.482,78.6509,78.4125,78.4522,16310.0
2025-03-17 12:20:00,79.02,79.3,78.98,79.24,21139.0,78.4919,78.7701,78.4522,78.7105,21139.0
2025-03-17 12:30:00,79.23,79.36,79.18,79.29,29308.0,78.7005,78.8297,78.6509,78.7601,29308.0
2025-03-17 12:40:00,79.32,79.49,79.32,79.43,27251.0,78.7899,78.9588,78.7899,78.8992,27251.0
2025-03-17 12:50:00,79.42,79.67,79.38,79.65,18336.0,78.8893,79.1376,78.8495,79.1177,18336.0
2025-03-17 13:00:00,79.67,79.67,79.51,79.52,23086.0,79.1376,79.1376,78.9787,78.9886,23086.0
2025-03-17 13:10:00,79.53,79.92,79.53,79.9,24617.0,78.9985,79.3859,78.9985,79.3661,24617.0
2025-03-17 13:20:00,79.89,79.96,79.64,79.7,30214.0,79.3561,79.4257,79.1078,79.1674,30214.0
2025-03-17 13:30:00,79.73,80.01,79.73,80.01,29598.0,79.1972,79.4753,79.1972,79.4753,29598.0
2025-03-17 13:40:00,80.01,80.74,79.98,80.73,89366.0,79.4753,80.2005,79.4455,80.1905,89366.0
2025-03-17 13:50:00,80.73,80.8,80.43,80.61,38055.0,80.1905,80.2601,79.8925,80.0713,38055.0
2025-03-17 14:00:00,80.58,80.72,80.35,80.42,25212.0,80.0415,80.1806,79.8131,79.8826,25212.0
2025-03-17 14:10:00,80.42,80.66,80.37,80.5,40131.0,79.8826,80.121,79.8329,79.9621,40131.0
2025-03-17 14:20:00,80.5,80.51,80.12,80.12,36602.0,79.9621,79.972,79.5846,79.5846,36602.0
2025-03-17 14:30:00,80.13,80.27,80.07,80.21,55178.0,79.5945,79.7336,79.5349,79.674,55178.0
2025-03-17 14:40:00,80.22,80.35,80.12,80.31,36155.0,79.6839,79.8131,79.5846,79.7733,36155.0
2025-03-17 14:50:00,80.3,80.36,80.07,80.1,48820.0,79.7634,79.823,79.5349,79.5647,48820.0
2025-03-17 15:00:00,80.05,80.21,79.99,80.15,40506.0,79.5151,79.674,79.4555,79.6144,40506.0
2025-03-17 15:10:00,80.17,80.28,80.05,80.28,44446.0,79.6343,79.7435,79.5151,79.7435,44446.0
2025-03-17 15:20:00,80.28,80.32,80.18,80.21,47615.0,79.7435,79.7833,79.6442,79.674,47615.0
2025-03-17 15:30:00,80.2,80.31,80.18,80.28,62546.0,79.6641,79.7733,79.6442,79.7435,62546.0
2025-03-17 15:40:00,80.28,80.35,80.06,80.15,64938.0,79.7435,79.8131,79.525,79.6144,64938.0
2025-03-17 15:50:00,80.14,80.33,79.82,79.84,332400.0,79.6045,79.7932,79.2866,79.3065,332400.0
2025-03-18 09:30:00,79.83,80.95,79.09,80.65,80867.0,79.2965,80.409,78.5615,80.1111,80867.0
2025-03-18 09:40:00,80.65,80.8,79.97,79.97,54926.0,80.1111,80.2601,79.4356,79.4356,54926.0
2025-03-18 09:50:00,80.04,81.0,79.88,80.7,59280.0,79.5051,80.4587,79.3462,80.1607,59280.0
2025-03-18 10:00:00,80.83,81.28,80.82,81.23,37793.0,80.2899,80.7368,80.2799,80.6872,37793.0
2025-03-18 10:10:00,81.17,81.17,80.6,80.72,63447.0,80.6276,80.6276,80.0614,80.1806,63447.0
2025-03-18 10:20:00,80.72,81.23,80.72,80.92,52530.0,80.1806,80.6872,80.1806,80.3793,52530.0
2025-03-18 10:30:00,80.85,81.09,80.76,80.98,31095.0,80.3097,80.5481,80.2203,80.4388,31095.0
2025-03-18 10:40:00,80.94,81.3,80.91,81.26,26662.0,80.3991,80.7567,80.3693,80.717,26662.0
2025-03-18 10:50:00,81.26,81.32,81.01,81.16,33950.0,80.717,80.7766,80.4686,80.6176,33950.0
2025-03-18 11:00:00,81.13,81.43,81.09,81.26,21434.0,80.5878,80.8858,80.5481,80.717,21434.0
2025-03-18 11:10:00,81.32,81.43,81.13,81.23,30197.0,80.7766,80.8858,80.5878,80.6872,30197.0
2025-03-18 11:20:00,81.23,81.25,80.72,80.78,21178.0,80.6872,80.707,80.1806,80.2402,21178.0
2025-03-18 11:30:00,80.73,81.08,80.73,81.08,23954.0,80.1905,80.5382,80.1905,80.5382,23954.0
2025-03-18 11:40:00,81.08,81.18,81.05,81.06,16191.0,80.5382,80.6375,80.5084,80.5183,16191.0
2025-03-18 11:50:00,81.05,81.16,80.92,80.92,17218.0,80.5084,80.6176,80.3793,80.3793,17218.0
2025-03-18 12:00:00,80.93,81.14,80.9,81.03,15720.0,80.3892,80.5978,80.3594,80.4885,15720.0
2025-03-18 12:10:00,81.05,81.17,80.94,80.97,22960.0,80.5084,80.6276,80.3991,80.4289,22960.0
2025-03-18 12:20:00,80.97,81.08,80.94,81.02,15319.0,80.4289,80.5382,80.3991,80.4786,15319.0
2025-03-18 12:30:00,81.03,81.08,80.87,81.04,18754.0,80.4885,80.5382,80.3296,80.4984,18754.0
2025-03-18 12:40:00,81.05,81.14,80.91,80.91,18439.0,80.5084,80.5978,80.3693,80.3693,18439.0
2025-03-18 12:50:00,80.92,80.93,80.71,80.76,19419.0,80.3793,80.3892,80.1707,80.2203,19419.0
2025-03-18 13:00:00,80.74,80.84,80.55,80.69,42277.0,80.2005,80.2998,80.0117,80.1508,42277.0
2025-03-18 13:10:00,80.71,81.01,80.71,80.91,35378.0,80.1707,80.4686,80.1707,80.3693,35378.0
2025-03-18 13:20:00,80.92,81.23,80.86,81.23,23118.0,80.3793,80.6872,80.3197,80.6872,23118.0
2025-03-18 13:30:00,81.19,81.39,81.16,81.28,27671.0,80.6474,80.8461,80.6176,80.7368,27671.0
2025-03-18 13:40:00,81.25,81.35,81.17,81.3,20898.0,80.707,80.8064,80.6276,80.7567,20898.0
2025-03-18 13:50:00,81.31,81.45,81.3,81.3,22448.0,80.7666,80.9057,80.7567,80.7567,22448.0
2025-03-18 14:00:00,81.32,81.41,81.25,81.26,25923.0,80.7766,80.866,80.707,80.717,25923.0
2025-03-18 14:10:00,81.27,81.38,81.23,81.38,31145.0,80.7269,80.8362,80.6872,80.8362,31145.0
2025-03-18 14:20:00,81.38,81.58,81.28,81.3,38633.0,80.8362,81.0348,80.7368,80.7567,38633.0
2025-03-18 14:30:00,81.31,81.5,81.28,81.5,29004.0,80.7666,80.9554,80.7368,80.9554,29004.0
2025-03-18 14:40:00,81.47,81.5,81.2,81.23,31296.0,80.9256,80.9554,80.6574,80.6872,31296.0
2025-03-18 14:50:00,81.25,81.38,81.22,81.27,29422.0,80.707,80.8362,80.6772,80.7269,29422.0
2025-03-18 15:00:00,81.23,81.32,81.16,81.32,32523.0,80.6872,80.7766,80.6176,80.7766,32523.0
2025-03-18 15:10:00,81.34,81.54,81.27,81.48,44068.0,80.7964,80.9951,80.7269,80.9355,44068.0
2025-03-18 15:20:00,81.45,81.61,81.36,81.53,42952.0,80.9057,81.0646,80.8163,80.9852,42952.0
2025-03-18 15:30:00,81.54,81.65,81.36,81.45,54797.0,80.9951,81.1044,80.8163,80.9057,54797.0
2025-03-18 15:40:00,81.42,81.74,81.39,81.71,85341.0,80.8759,81.1938,80.8461,81.164,85341.0
2025-03-18 15:50:00,81.67,81.72,81.37,81.45,289083.0,81.1242,81.1739,80.8262,80.9057,289083.0
2025-03-19 09:30:00,80.97,81.81,80.51,81.46,67549.0,80.4289,81.2633,79.972,80.9156,67549.0
2025-03-19 09:40:00,81.53,81.7,81.07,81.07,22284.0,80.9852,81.154,80.5282,80.5282,22284.0
2025-03-19 09:50:00,81.07,81.38,80.87,81.14,20979.0,80.5282,80.8362,80.3296,80.5978,20979.0
2025-03-19 10:00:00,81.14,81.46,80.94,81.37,60026.0,80.5978,80.9156,80.3991,80.8262,60026.0
2025-03-19 10:10:00,81.33,81.86,81.21,81.71,18798.0,80.7865,81.313,80.6673,81.164,18798.0
2025-03-19 10:20:00,81.75,82.1,81.62,82.01,45287.0,81.2037,81.5514,81.0746,81.462,45287.0
2025-03-19 10:30:00,82.01,82.04,81.36,81.36,35806.0,81.462,81.4918,80.8163,80.8163,35806.0
2025-03-19 10:40:00,81.43,81.76,81.42,81.73,35751.0,80.8858,81.2136,80.8759,81.1838,35751.0
2025-03-19 10:50:00,81.73,81.92,81.66,81.92,27700.0,81.1838,81.3726,81.1143,81.3726,27700.0
2025-03-19 11:00:00,81.92,81.99,81.57,81.61,24677.0,81.3726,81.4421,81.0249,81.0646,24677.0
2025-03-19 11:10:00,81.62,81.73,81.49,81.53,33463.0,81.0746,81.1838,80.9454,80.9852,33463.0
2025-03-19 11:20:00,81.57,81.79,81.47,81.76,17270.0,81.0249,81.2434,80.9256,81.2136,17270.0
2025-03-19 11:30:00,81.76,81.9,81.68,81.85,21382.0,81.2136,81.3527,81.1342,81.303,21382.0
2025-03-19 11:40:00,81.84,81.85,81.72,81.81,22546.0,81.2931,81.303,81.1739,81.2633,22546.0
2025-03-19 11:50:00,81.81,81.85,81.65,81.75,21695.0,81.2633,81.303,81.1044,81.2037,21695.0
2025-03-19 12:00:00,81.75,81.85,81.74,81.83,17936.0,81.2037,81.303,81.1938,81.2832,17936.0
2025-03-19 12:10:00,81.83,82.09,81.83,82.07,34939.0,81.2832,81.5414,81.2832,81.5216,34939.0
2025-03-19 12:20:00,82.02,82.06,81.79,81.94,17695.0,81.4719,81.5116,81.2434,81.3924,17695.0
2025-03-19 12:30:00,81.92,82.03,81.77,81.87,26902.0,81.3726,81.4818,81.2236,81.3229,26902.0
2025-03-19 12:40:00,81.87,81.97,81.81,81.84,17093.0,81.3229,81.4222,81.2633,81.2931,17093.0
2025-03-19 12:50:00,81.84,81.93,81.78,81.81,17105.0,81.2931,81.3825,81.2335,81.2633,17105.0
2025-03-19 13:00:00,81.84,81.93,81.78,81.84,17715.0,81.2931,81.3825,81.2335,81.2931,17715.0
2025-03-19 13:10:00,81.81,81.82,81.62,81.75,28783.0,81.2633,81.2732,81.0746,81.2037,28783.0
2025-03-19 13:20:00,81.75,81.81,81.65,81.73,18244.0,81.2037,81.2633,81.1044,81.1838,18244.0
2025-03-19 13:30:00,81.75,81.9,81.68,81.86,42680.0,81.2037,81.3527,81.1342,81.313,42680.0
2025-03-19 13:40:00,81.84,81.88,81.13,81.17,37181.0,81.2931,81.3328,80.5878,80.6276,37181.0
2025-03-19 13:50:00,81.14,81.49,81.09,81.42,36471.0,80.5978,80.9454,80.5481,80.8759,36471.0
2025-03-19 14:00:00,81.39,81.65,81.3,81.64,53196.0,80.8461,81.1044,80.7567,81.0944,53196.0
2025-03-19 14:10:00,81.67,81.73,81.6,81.68,40842.0,81.1242,81.1838,81.0547,81.1342,40842.0
2025-03-19 14:20:00,81.69,81.74,81.58,81.6,37453.0,81.1441,81.1938,81.0348,81.0547,37453.0
2025-03-19 14:30:00,81.6,81.79,81.57,81.76,39017.0,81.0547,81.2434,81.0249,81.2136,39017.0
2025-03-19 14:40:00,81.77,82.16,81.74,82.09,29461.0,81.2236,81.611,81.1938,81.5414,29461.0
2025-03-19 14:50:00,82.09,82.35,82.08,82.18,42070.0,81.5414,81.7997,81.5315,81.6308,42070.0
2025-03-19 15:00:00,82.2,82.27,82.02,82.22,37883.0,81.6507,81.7202,81.4719,81.6706,37883.0
2025-03-19 15:10:00,82.23,82.41,82.2,82.37,38740.0,81.6805,81.8593,81.6507,81.8196,38740.0
2025-03-19 15:20:00,82.39,82.53,82.35,82.44,48315.0,81.8394,81.9785,81.7997,81.8891,48315.0
2025-03-19 15:30:00,82.44,82.47,82.22,82.22,48542.0,81.8891,81.9189,81.6706,81.6706,48542.0
2025-03-19 15:40:00,82.24,82.64,82.22,82.5,97833.0,81.6904,82.0878,81.6706,81.9487,97833.0
2025-03-19 15:50:00,82.54,82.58,82.27,82.35,327196.0,81.9884,82.0282,81.7202,81.7997,327196.0
2025-03-20 09:30:00,82.08,82.12,81.24,82.1,58787.0,81.5315,81.5712,80.6971,81.5514,58787.0
2025-03-20 09:40:00,82.12,82.94,81.86,82.62,50915.0,81.5712,82.3858,81.313,82.0679,50915.0
2025-03-20 09:50:00,82.67,83.17,82.44,82.8,41296.0,82.1176,82.6142,81.8891,82.2467,41296.0
2025-03-20 10:00:00,82.73,82.92,82.61,82.92,25956.0,82.1772,82.3659,82.058,82.3659,25956.0
2025-03-20 10:10:00,82.92,83.02,82.68,82.99,46409.0,82.3659,82.4652,82.1275,82.4354,46409.0
2025-03-20 10:20:00,83.0,83.19,82.85,83.16,27296.0,82.4454,82.6341,82.2964,82.6043,27296.0
2025-03-20 10:30:00,83.13,83.21,82.95,82.98,45154.0,82.5745,82.6539,82.3957,82.4255,45154.0
2025-03-20 10:40:00,82.95,83.18,82.95,83.05,33934.0,82.3957,82.6241,82.3957,82.495,33934.0
2025-03-20 10:50:00,83.05,83.13,82.9,82.97,27966.0,82.495,82.5745,82.346,82.4156,27966.0
2025-03-20 11:00:00,83.02,83.13,82.96,83.06,24088.0,82.4652,82.5745,82.4056,82.5049,24088.0
2025-03-20 11:10:00,83.06,83.12,82.93,83.04,23797.0,82.5049,82.5645,82.3758,82.4851,23797.0
2025-03-20 11:20:00,83.01,83.15,83.0,83.1,22239.0,82.4553,82.5943,82.4454,82.5447,22239.0
2025-03-20 11:30:00,83.09,83.12,82.93,83.09,30064.0,82.5347,82.5645,82.3758,82.5347,30064.0
2025-03-20 11:40:00,83.09,83.16,82.97,83.03,22885.0,82.5347,82.6043,82.4156,82.4752,22885.0
2025-03-20 11:50:00,83.04,83.05,82.66,82.73,34798.0,82.4851,82.495,82.1076,82.1772,34798.0
2025-03-20 12:00:00,82.69,82.84,82.69,82.72,18664.0,82.1374,82.2864,82.1374,82.1672,18664.0
2025-03-20 12:10:00,82.75,82.86,82.68,82.75,25219.0,82.197,82.3063,82.1275,82.197,25219.0
2025-03-20 12:20:00,82.75,82.86,82.73,82.81,27214.0,82.197,82.3063,82.1772,82.2566,27214.0
2025-03-20 12:30:00,82.81,82.97,82.78,82.84,30690.0,82.2566,82.4156,82.2268,82.2864,30690.0
2025-03-20 12:40:00,82.84,82.98,82.78,82.84,20945.0,82.2864,82.4255,82.2268,82.2864,20945.0
2025-03-20 12:50:00,82.84,82.88,82.69,82.77,17283.0,82.2864,82.3262,82.1374,82.2169,17283.0
2025-03-20 13:00:00,82.78,82.8,82.6,82.69,46420.0,82.2268,82.2467,82.048,82.1374,46420.0
2025-03-20 13:10:00,82.71,82.77,82.55,82.68,49699.0,82.1573,82.2169,81.9984,82.1275,49699.0
2025-03-20 13:20:00,82.68,82.75,82.41,82.44,31167.0,82.1275,82.197,81.8593,81.8891,31167.0
2025-03-20 13:30:00,82.46,82.59,82.42,82.48,54140.0,81.909,82.0381,81.8692,81.9288,54140.0
2025-03-20 13:40:00,82.44,82.51,82.4,82.4,22626.0,81.8891,81.9586,81.8494,81.8494,22626.0
2025-03-20 13:50:00,82.43,82.49,82.41,82.43,14676.0,81.8792,81.9388,81.8593,81.8792,14676.0
2025-03-20 14:00:00,82.44,82.45,82.1,82.15,65855.0,81.8891,81.899,81.5514,81.601,65855.0
2025-03-20 14:10:00,82.18,82.32,82.12,82.16,23793.0,81.6308,81.7699,81.5712,81.611,23793.0
2025-03-20 14:20:00,82.14,82.38,82.13,82.32,36081.0,81.5911,81.8295,81.5812,81.7699,36081.0
2025-03-20 14:30:00,82.29,82.38,82.23,82.26,19354.0,81.7401,81.8295,81.6805,81.7103,19354.0
2025-03-20 14:40:00,82.29,82.3,81.97,82.06,25783.0,81.7401,81.75,81.4222,81.5116,25783.0
2025-03-20 14:50:00,82.07,82.12,81.95,82.06,50231.0,81.5216,81.5712,81.4024,81.5116,50231.0
2025-03-20 15:00:00,82.08,82.15,81.82,81.83,25203.0,81.5315,81.601,81.2732,81.2832,25203.0
2025-03-20 15:10:00,81.83,82.05,81.83,82.02,26000.0,81.2832,81.5017,81.2832,81.4719,26000.0
2025-03-20 15:20:00,82.02,82.08,81.84,81.91,44798.0,81.4719,81.5315,81.2931,81.3626,44798.0
2025-03-20 15:30:00,81.88,81.97,81.82,81.85,37574.0,81.3328,81.4222,81.2732,81.303,37574.0
2025-03-20 15:40:00,81.85,82.19,81.83,82.12,63595.0,81.303,81.6408,81.2832,81.5712,63595.0
2025-03-20 15:50:00,82.09,82.21,81.61,81.67,306277.0,81.5414,81.6606,81.0646,81.1242,306277.0
2025-03-21 09:30:00,81.2,81.52,80.51,80.94,269627.0,80.6574,80.9752,79.972,80.3991,269627.0
2025-03-21 09:40:00,81.14,81.87,81.05,81.72,72583.0,80.5978,81.3229,80.5084,81.1739,72583.0
2025-03-21 09:50:00,81.73,82.01,81.42,81.77,51878.0,81.1838,81.462,80.8759,81.2236,51878.0
2025-03-21 10:00:00,81.79,82.28,81.75,82.11,39121.0,81.2434,81.7302,81.2037,81.5613,39121.0
2025-03-21 10:10:00,82.06,82.12,81.57,82.01,25000.0,81.5116,81.5712,81.0249,81.462,25000.0
2025-03-21 10:20:00,81.95,81.99,81.78,81.95,30107.0,81.4024,81.4421,81.2335,81.4024,30107.0
2025-03-21 10:30:00,82.0,82.12,81.75,81.84,16474.0,81.452,81.5712,81.2037,81.2931,16474.0
2025-03-21 10:40:00,81.84,82.3,81.82,82.29,44891.0,81.2931,81.75,81.2732,81.7401,44891.0
2025-03-21 10:50:00,82.29,82.7,82.23,82.66,40627.0,81.7401,82.1474,81.6805,82.1076,40627.0
2025-03-21 11:00:00,82.64,82.76,82.55,82.69,38841.0,82.0878,82.207,81.9984,82.1374,38841.0
2025-03-21 11:10:00,82.68,82.76,82.52,82.56,30415.0,82.1275,82.207,81.9686,82.0083,30415.0
2025-03-21 11:20:00,82.5,82.7,82.5,82.61,35539.0,81.9487,82.1474,81.9487,82.058,35539.0
2025-03-21 11:30:00,82.61,82.68,82.48,82.52,24956.0,82.058,82.1275,81.9288,81.9686,24956.0
2025-03-21 11:40:00,82.51,82.7,82.45,82.7,51060.0,81.9586,82.1474,81.899,82.1474,51060.0
2025-03-21 11:50:00,82.62,82.94,82.57,82.81,35351.0,82.0679,82.3858,82.0182,82.2566,35351.0
2025-03-21 12:00:00,82.8,82.97,82.74,82.9,55968.0,82.2467,82.4156,82.1871,82.346,55968.0
2025-03-21 12:10:00,82.95,83.09,82.93,83.02,32639.0,82.3957,82.5347,82.3758,82.4652,32639.0
2025-03-21 12:20:00,83.04,83.12,82.9,82.95,37459.0,82.4851,82.5645,82.346,82.3957,37459.0
2025-03-21 12:30:00,82.92,82.95,82.77,82.94,24749.0,82.3659,82.3957,82.2169,82.3858,24749.0
2025-03-21 12:40:00,82.94,82.95,82.68,82.81,17370.0,82.3858,82.3957,82.1275,82.2566,17370.0
2025-03-21 12:50:00,82.8,82.81,82.64,82.75,23446.0,82.2467,82.2566,82.0878,82.197,23446.0
2025-03-21 13:00:00,82.71,82.95,82.59,82.9,24307.0,82.1573,82.3957,82.0381,82.346,24307.0
2025-03-21 13:10:00,82.9,82.94,82.77,82.91,25415.0,82.346,82.3858,82.2169,82.356,25415.0
2025-03-21 13:20:00,82.91,83.47,82.88,83.23,117201.0,82.356,82.9122,82.3262,82.6738,117201.0
2025-03-21 13:30:00,83.23,83.32,82.99,83.31,31358.0,82.6738,82.7632,82.4354,82.7533,31358.0
2025-03-21 13:40:00,83.29,83.37,83.21,83.33,19169.0,82.7334,82.8129,82.6539,82.7731,19169.0
2025-03-21 13:50:00,83.31,83.37,83.16,83.31,17362.0,82.7533,82.8129,82.6043,82.7533,17362.0
2025-03-21 14:00:00,83.31,83.49,83.25,83.42,46703.0,82.7533,82.9321,82.6937,82.8625,46703.0
2025-03-21 14:10:00,83.44,83.59,83.39,83.42,28866.0,82.8824,83.0314,82.8327,82.8625,28866.0
2025-03-21 14:20:00,83.42,83.48,83.27,83.31,24102.0,82.8625,82.9221,82.7135,82.7533,24102.0
2025-03-21 14:30:00,83.31,83.5,83.3,83.5,19706.0,82.7533,82.942,82.7433,82.942,19706.0
2025-03-21 14:40:00,83.51,83.62,83.44,83.58,32234.0,82.9519,83.0612,82.8824,83.0215,32234.0
2025-03-21 14:50:00,83.59,83.6,83.48,83.48,39898.0,83.0314,83.0413,82.9221,82.9221,39898.0
2025-03-21 15:00:00,83.47,83.58,83.4,83.47,28659.0,82.9122,83.0215,82.8427,82.9122,28659.0
2025-03-21 15:10:00,83.47,83.52,83.31,83.46,43535.0,82.9122,82.9619,82.7533,82.9023,43535.0
2025-03-21 15:20:00,83.43,83.78,83.27,83.7,75209.0,82.8725,83.2201,82.7135,83.1407,75209.0
2025-03-21 15:30:00,83.7,83.84,83.53,83.75,122898.0,83.1407,83.2797,82.9718,83.1903,122898.0
2025-03-21 15:40:00,83.75,83.94,83.69,83.78,159433.0,83.1903,83.3791,83.1307,83.2201,159433.0
2025-03-21 15:50:00,83.76,84.14,83.54,83.64,657321.0,83.2003,83.5777,82.9817,83.0811,657321.0
2025-03-24 09:30:00,82.48,83.23,81.89,82.6,184049.0,81.9288,82.6738,81.3428,82.048,184049.0
2025-03-24 09:40:00,82.6,82.9,82.09,82.53,96387.0,82.048,82.346,81.5414,81.9785,96387.0
2025-03-24 09:50:00,82.53,82.55,81.67,81.98,72657.0,81.9785,81.9984,81.1242,81.4322,72657.0
2025-03-24 10:00:00,81.98,82.91,81.94,82.91,77640.0,81.4322,82.356,81.3924,82.356,77640.0
2025-03-24 10:10:00,82.86,82.95,82.56,82.7,36589.0,82.3063,82.3957,82.0083,82.1474,36589.0
2025-03-24 10:20:00,82.66,82.83,82.5,82.63,29278.0,82.1076,82.2765,81.9487,82.0778,29278.0
2025-03-24 10:30:00,82.63,83.02,82.55,83.01,43037.0,82.0778,82.4652,81.9984,82.4553,43037.0
2025-03-24 10:40:00,83.02,83.03,82.71,82.79,33709.0,82.4652,82.4752,82.1573,82.2368,33709.0
2025-03-24 10:50:00,82.79,83.49,82.79,83.33,57715.0,82.2368,82.9321,82.2368,82.7731,57715.0
2025-03-24 11:00:00,83.42,83.56,83.3,83.42,45217.0,82.8625,83.0016,82.7433,82.8625,45217.0
2025-03-24 11:10:00,83.4,83.42,82.78,83.09,71032.0,82.8427,82.8625,82.2268,82.5347,71032.0
2025-03-24 11:20:00,83.11,83.14,82.86,82.93,32710.0,82.5546,82.5844,82.3063,82.3758,32710.0
2025-03-24 11:30:00,82.93,83.01,82.71,82.87,45162.0,82.3758,82.4553,82.1573,82.3162,45162.0
2025-03-24 11:40:00,82.92,83.15,82.79,83.11,46213.0,82.3659,82.5943,82.2368,82.5546,46213.0
2025-03-24 11:50:00,83.13,83.2,83.04,83.14,30449.0,82.5745,82.644,82.4851,82.5844,30449.0
2025-03-24 12:00:00,83.12,83.18,83.0,83.11,32859.0,82.5645,82.6241,82.4454,82.5546,32859.0
2025-03-24 12:10:00,83.13,83.19,83.04,83.14,20994.0,82.5745,82.6341,82.4851,82.5844,20994.0
2025-03-24 12:20:00,83.15,83.15,82.82,82.82,21089.0,82.5943,82.5943,82.2666,82.2666,21089.0
2025-03-24 12:30:00,82.83,82.92,82.76,82.8,18065.0,82.2765,82.3659,82.207,82.2467,18065.0
2025-03-24 12:40:00,82.75,82.8,82.6,82.61,27990.0,82.197,82.2467,82.048,82.058,27990.0
2025-03-24 12:50:00,82.63,82.76,82.6,82.73,27018.0,82.0778,82.207,82.048,82.1772,27018.0
2025-03-24 13:00:00,82.74,82.85,82.71,82.81,18241.0,82.1871,82.2964,82.1573,82.2566,18241.0
2025-03-24 13:10:00,82.81,82.88,82.74,82.82,28049.0,82.2566,82.3262,82.1871,82.2666,28049.0
2025-03-24 13:20:00,82.81,82.89,82.73,82.75,19049.0,82.2566,82.3361,82.1772,82.197,19049.0
2025-03-24 13:30:00,82.76,82.89,82.75,82.89,25026.0,82.207,82.3361,82.197,82.3361,25026.0
2025-03-24 13:40:00,82.87,82.93,82.81,82.93,13710.0,82.3162,82.3758,82.2566,82.3758,13710.0
2025-03-24 13:50:00,82.93,83.05,82.78,82.78,21091.0,82.3758,82.495,82.2268,82.2268,21091.0
2025-03-24 14:00:00,82.8,82.86,82.62,82.62,22483.0,82.2467,82.3063,82.0679,82.0679,22483.0
2025-03-24 14:10:00,82.64,82.71,82.41,82.42,28233.0,82.0878,82.1573,81.8593,81.8692,28233.0
2025-03-24 14:20:00,82.42,82.58,82.41,82.51,22031.0,81.8692,82.0282,81.8593,81.9586,22031.0
2025-03-24 14:30:00,82.48,82.57,82.4,82.55,40553.0,81.9288,82.0182,81.8494,81.9984,40553.0
2025-03-24 14:40:00,82.54,82.68,82.47,82.67,28332.0,81.9884,82.1275,81.9189,82.1176,28332.0
2025-03-24 14:50:00,82.65,82.77,82.63,82.65,28656.0,82.0977,82.2169,82.0778,82.0977,28656.0
2025-03-24 15:00:00,82.65,82.79,82.59,82.65,37903.0,82.0977,82.2368,82.0381,82.0977,37903.0
2025-03-24 15:10:00,82.64,82.69,82.59,82.63,30063.0,82.0878,82.1374,82.0381,82.0778,30063.0
2025-03-24 15:20:00,82.62,82.83,82.55,82.79,56717.0,82.0679,82.2765,81.9984,82.2368,56717.0
2025-03-24 15:30:00,82.79,82.94,82.73,82.89,73643.0,82.2368,82.3858,82.1772,82.3361,73643.0
2025-03-24 15:40:00,82.89,82.98,82.69,82.94,100968.0,82.3361,82.4255,82.1374,82.3858,100968.0
2025-03-24 15:50:00,82.94,83.29,82.92,83.11,480668.0,82.3858,82.7334,82.3659,82.5546,480668.0
2025-03-25 09:30:00,83.22,83.95,82.96,83.33,56300.0,82.6639,83.389,82.4056,82.7731,56300.0
2025-03-25 09:40:00,83.23,83.83,83.2,83.71,37175.0,82.6738,83.2698,82.644,83.1506,37175.0
2025-03-25 09:50:00,83.78,84.23,83.61,83.76,66110.0,83.2201,83.6671,83.0513,83.2003,66110.0
2025-03-25 10:00:00,83.81,83.98,83.45,83.55,30152.0,83.2499,83.4188,82.8923,82.9917,30152.0
2025-03-25 10:10:00,83.49,83.68,83.14,83.54,48049.0,82.9321,83.1208,82.5844,82.9817,48049.0
2025-03-25 10:20:00,83.49,83.76,83.49,83.74,14098.0,82.9321,83.2003,82.9321,83.1804,14098.0
2025-03-25 10:30:00,83.7,83.75,83.22,83.31,26774.0,83.1407,83.1903,82.6639,82.7533,26774.0
2025-03-25 10:40:00,83.26,83.32,82.97,83.27,16128.0,82.7036,82.7632,82.4156,82.7135,16128.0
2025-03-25 10:50:00,83.27,83.42,83.23,83.34,14769.0,82.7135,82.8625,82.6738,82.7831,14769.0
2025-03-25 11:00:00,83.34,83.41,83.23,83.33,17374.0,82.7831,82.8526,82.6738,82.7731,17374.0
2025-03-25 11:10:00,83.37,83.39,83.23,83.33,18498.0,82.8129,82.8327,82.6738,82.7731,18498.0
2025-03-25 11:20:00,83.31,83.36,83.17,83.3,17672.0,82.7533,82.8029,82.6142,82.7433,17672.0
2025-03-25 11:30:00,83.3,83.56,83.28,83.51,25348.0,82.7433,83.0016,82.7235,82.9519,25348.0
2025-03-25 11:40:00,83.49,83.86,83.39,83.79,46539.0,82.9321,83.2996,82.8327,83.2301,46539.0
2025-03-25 11:50:00,83.86,84.08,83.83,84.03,41394.0,83.2996,83.5181,83.2698,83.4685,41394.0
2025-03-25 12:00:00,84.02,84.02,83.86,83.92,21851.0,83.4585,83.4585,83.2996,83.3592,21851.0
2025-03-25 12:10:00,83.9,83.9,83.59,83.59,62877.0,83.3393,83.3393,83.0314,83.0314,62877.0
2025-03-25 12:20:00,83.55,83.66,83.4,83.46,19721.0,82.9917,83.1009,82.8427,82.9023,19721.0
2025-03-25 12:30:00,83.49,83.49,83.3,83.33,13596.0,82.9321,82.9321,82.7433,82.7731,13596.0
2025-03-25 12:40:00,83.36,83.42,83.28,83.3,10519.0,82.8029,82.8625,82.7235,82.7433,10519.0
2025-03-25 12:50:00,83.28,83.33,83.22,83.28,16680.0,82.7235,82.7731,82.6639,82.7235,16680.0
2025-03-25 13:00:00,83.3,83.35,83.24,83.31,14646.0,82.7433,82.793,82.6837,82.7533,14646.0
2025-03-25 13:10:00,83.33,83.33,83.03,83.11,14705.0,82.7731,82.7731,82.4752,82.5546,14705.0
2025-03-25 13:20:00,83.07,83.07,82.87,83.07,25316.0,82.5149,82.5149,82.3162,82.5149,25316.0
2025-03-25 13:30:00,83.03,83.12,82.89,83.06,41973.0,82.4752,82.5645,82.3361,82.5049,41973.0
2025-03-25 13:40:00,83.08,83.09,82.96,83.0,20022.0,82.5248,82.5347,82.4056,82.4454,20022.0
2025-03-25 13:50:00,83.01,83.05,82.78,82.79,26379.0,82.4553,82.495,82.2268,82.2368,26379.0
2025-03-25 14:00:00,82.81,82.86,82.67,82.76,18488.0,82.2566,82.3063,82.1176,82.207,18488.0
2025-03-25 14:10:00,82.79,82.8,82.63,82.66,20242.0,82.2368,82.2467,82.0778,82.1076,20242.0
2025-03-25 14:20:00,82.68,82.82,82.62,82.76,33294.0,82.1275,82.2666,82.0679,82.207,33294.0
2025-03-25 14:30:00,82.76,82.92,82.7,82.8,26670.0,82.207,82.3659,82.1474,82.2467,26670.0
2025-03-25 14:40:00,82.78,82.79,82.64,82.73,27195.0,82.2268,82.2368,82.0878,82.1772,27195.0
2025-03-25 14:50:00,82.75,82.84,82.67,82.69,24619.0,82.197,82.2864,82.1176,82.1374,24619.0
2025-03-25 15:00:00,82.69,82.78,82.61,82.75,60227.0,82.1374,82.2268,82.058,82.197,60227.0
2025-03-25 15:10:00,82.75,82.81,82.43,82.48,61889.0,82.197,82.2566,81.8792,81.9288,61889.0
2025-03-25 15:20:00,82.48,82.74,82.47,82.59,53991.0,81.9288,82.1871,81.9189,82.0381,53991.0
2025-03-25 15:30:00,82.58,82.71,82.23,82.5,60879.0,82.0282,82.1573,81.6805,81.9487,60879.0
2025-03-25 15:40:00,82.52,82.84,82.52,82.52,87403.0,81.9686,82.2864,81.9686,81.9686,87403.0
2025-03-25 15:50:00,82.5,82.7,82.45,82.63,227743.0,81.9487,82.1474,81.899,82.0778,227743.0
2025-03-26 09:30:00,82.29,82.64,81.75,82.63,142845.0,81.7401,82.0878,81.2037,82.0778,142845.0
2025-03-26 09:40:00,82.64,84.07,82.53,83.82,134789.0,82.0878,83.5082,81.9785,83.2599,134789.0
2025-03-26 09:50:00,83.85,84.29,83.52,83.98,117938.0,83.2897,83.7267,82.9619,83.4188,117938.0
2025-03-26 10:00:00,83.99,84.62,83.94,84.14,86761.0,83.4287,84.0545,83.3791,83.5777,86761.0
2025-03-26 10:10:00,84.14,84.9,84.06,84.81,74240.0,83.5777,84.3327,83.4983,84.2433,74240.0
2025-03-26 10:20:00,84.76,85.05,84.39,84.44,106539.0,84.1936,84.4817,83.8261,83.8757,106539.0
2025-03-26 10:30:00,84.4,85.01,84.33,84.87,146744.0,83.836,84.4419,83.7665,84.3029,146744.0
2025-03-26 10:40:00,84.85,85.77,84.83,85.62,106399.0,84.283,85.1968,84.2631,85.0478,106399.0
2025-03-26 10:50:00,85.62,85.81,85.4,85.41,102853.0,85.0478,85.2366,84.8293,84.8392,102853.0
2025-03-26 11:00:00,85.34,85.56,85.23,85.45,38960.0,84.7697,84.9882,84.6604,84.879,38960.0
2025-03-26 11:10:00,85.45,85.45,84.75,84.77,60032.0,84.879,84.879,84.1837,84.2035,60032.0
2025-03-26 11:20:00,84.76,84.85,84.27,84.27,54438.0,84.1936,84.283,83.7069,83.7069,54438.0
2025-03-26 11:30:00,84.32,84.53,84.11,84.41,61040.0,83.7565,83.9651,83.5479,83.8459,61040.0
2025-03-26 11:40:00,84.41,84.52,84.3,84.42,43900.0,83.8459,83.9552,83.7367,83.8559,43900.0
2025-03-26 11:50:00,84.39,84.61,84.37,84.56,37735.0,83.8261,84.0446,83.8062,83.9949,37735.0
2025-03-26 12:00:00,84.57,84.66,84.47,84.58,37799.0,84.0049,84.0943,83.9055,84.0148,37799.0
2025-03-26 12:10:00,84.55,84.65,84.21,84.42,44671.0,83.985,84.0843,83.6473,83.8559,44671.0
2025-03-26 12:20:00,84.39,84.5,84.16,84.5,34394.0,83.8261,83.9353,83.5976,83.9353,34394.0
2025-03-26 12:30:00,84.5,84.73,84.43,84.63,36970.0,83.9353,84.1638,83.8658,84.0645,36970.0
2025-03-26 12:40:00,84.63,84.67,84.55,84.65,23982.0,84.0645,84.1042,83.985,84.0843,23982.0
2025-03-26 12:50:00,84.65,84.88,84.62,84.88,27179.0,84.0843,84.3128,84.0545,84.3128,27179.0
2025-03-26 13:00:00,84.88,85.0,84.73,84.8,45272.0,84.3128,84.432,84.1638,84.2333,45272.0
2025-03-26 13:10:00,84.85,84.86,84.67,84.78,29759.0,84.283,84.2929,84.1042,84.2135,29759.0
2025-03-26 13:20:00,84.8,84.89,84.73,84.82,53167.0,84.2333,84.3227,84.1638,84.2532,53167.0
2025-03-26 13:30:00,84.82,84.86,84.74,84.79,54545.0,84.2532,84.2929,84.1737,84.2234,54545.0
2025-03-26 13:40:00,84.77,84.85,84.65,84.78,55646.0,84.2035,84.283,84.0843,84.2135,55646.0
2025-03-26 13:50:00,84.77,84.93,84.56,84.93,58351.0,84.2035,84.3625,83.9949,84.3625,58351.0
2025-03-26 14:00:00,84.92,84.98,84.8,84.91,74856.0,84.3525,84.4121,84.2333,84.3426,74856.0
2025-03-26 14:10:00,84.91,85.15,84.67,84.77,86321.0,84.3426,84.581,84.1042,84.2035,86321.0
2025-03-26 14:20:00,84.78,84.99,84.67,84.87,46518.0,84.2135,84.4221,84.1042,84.3029,46518.0
2025-03-26 14:30:00,84.89,84.98,84.86,84.94,35759.0,84.3227,84.4121,84.2929,84.3724,35759.0
2025-03-26 14:40:00,84.94,85.12,84.88,84.95,46167.0,84.3724,84.5512,84.3128,84.3823,46167.0
2025-03-26 14:50:00,84.94,85.03,84.86,84.98,61916.0,84.3724,84.4618,84.2929,84.4121,61916.0
2025-03-26 15:00:00,84.99,85.09,84.8,84.8,46474.0,84.4221,84.5214,84.2333,84.2333,46474.0
2025-03-26 15:10:00,84.77,84.86,84.54,84.62,49384.0,84.2035,84.2929,83.9751,84.0545,49384.0
2025-03-26 15:20:00,84.63,84.71,84.5,84.65,55205.0,84.0645,84.1439,83.9353,84.0843,55205.0
2025-03-26 15:30:00,84.69,84.82,84.49,84.59,86866.0,84.1241,84.2532,83.9254,84.0247,86866.0
2025-03-26 15:40:00,84.6,84.96,84.52,84.89,86123.0,84.0347,84.3923,83.9552,84.3227,86123.0
2025-03-26 15:50:00,84.89,84.92,84.51,84.69,387274.0,84.3227,84.3525,83.9453,84.1241,387274.0
2025-03-27 09:30:00,85.33,85.76,85.23,85.57,81470.0,84.7598,85.1869,84.6604,84.9982,81470.0
2025-03-27 09:40:00,85.51,86.12,85.1,85.83,61870.0,84.9386,85.5445,84.5313,85.2564,61870.0
2025-03-27 09:50:00,85.83,86.24,85.6,86.12,61978.0,85.2564,85.6637,85.028,85.5445,61978.0
2025-03-27 10:00:00,86.0,86.86,85.98,86.74,72118.0,85.4253,86.2796,85.4054,86.1604,72118.0
2025-03-27 10:10:00,86.8,86.8,86.3,86.5,69453.0,86.22,86.22,85.7233,85.922,69453.0
2025-03-27 10:20:00,86.52,86.64,86.36,86.5,53421.0,85.9418,86.061,85.7829,85.922,53421.0
2025-03-27 10:30:00,86.49,86.93,86.45,86.75,85875.0,85.912,86.3491,85.8723,86.1703,85875.0
2025-03-27 10:40:00,86.84,87.1,86.74,86.81,69099.0,86.2597,86.518,86.1604,86.2299,69099.0
2025-03-27 10:50:00,86.79,87.07,86.66,86.66,89810.0,86.21,86.4882,86.0809,86.0809,89810.0
2025-03-27 11:00:00,86.65,87.11,86.63,87.04,49610.0,86.071,86.5279,86.0511,86.4584,49610.0
2025-03-27 11:10:00,87.05,87.46,87.05,87.45,69527.0,86.4683,86.8755,86.4683,86.8656,69527.0
2025-03-27 11:20:00,87.43,87.43,86.86,86.91,60843.0,86.8457,86.8457,86.2796,86.3292,60843.0
2025-03-27 11:30:00,86.92,86.93,86.47,86.59,46639.0,86.3392,86.3491,85.8922,86.0114,46639.0
2025-03-27 11:40:00,86.56,86.78,86.48,86.55,22677.0,85.9816,86.2001,85.9021,85.9716,22677.0
2025-03-27 11:50:00,86.57,86.62,86.23,86.42,37620.0,85.9915,86.0412,85.6538,85.8425,37620.0
2025-03-27 12:00:00,86.43,86.46,86.09,86.3,27964.0,85.8524,85.8822,85.5147,85.7233,27964.0
2025-03-27 12:10:00,86.26,86.66,86.2,86.5,41461.0,85.6836,86.0809,85.624,85.922,41461.0
2025-03-27 12:20:00,86.51,86.67,86.34,86.59,37189.0,85.9319,86.0908,85.763,86.0114,37189.0
2025-03-27 12:30:00,86.58,86.59,86.41,86.46,23597.0,86.0014,86.0114,85.8326,85.8822,23597.0
2025-03-27 12:40:00,86.45,86.45,86.22,86.27,22130.0,85.8723,85.8723,85.6438,85.6935,22130.0
2025-03-27 12:50:00,86.29,86.57,86.27,86.48,32123.0,85.7134,85.9915,85.6935,85.9021,32123.0
2025-03-27 13:00:00,86.46,86.59,86.36,86.56,23218.0,85.8822,86.0114,85.7829,85.9816,23218.0
2025-03-27 13:10:00,86.55,86.62,86.45,86.53,23444.0,85.9716,86.0412,85.8723,85.9518,23444.0
2025-03-27 13:20:00,86.53,86.69,86.51,86.66,27699.0,85.9518,86.1107,85.9319,86.0809,27699.0
2025-03-27 13:30:00,86.66,86.69,86.59,86.66,34253.0,86.0809,86.1107,86.0114,86.0809,34253.0
2025-03-27 13:40:00,86.65,86.75,86.56,86.75,49879.0,86.071,86.1703,85.9816,86.1703,49879.0
2025-03-27 13:50:00,86.75,87.07,86.7,86.89,37398.0,86.1703,86.4882,86.1206,86.3094,37398.0
2025-03-27 14:00:00,86.88,87.08,86.74,87.02,34266.0,86.2994,86.4981,86.1604,86.4385,34266.0
2025-03-27 14:10:00,87.04,87.47,87.04,87.42,112063.0,86.4584,86.8855,86.4584,86.8358,112063.0
2025-03-27 14:20:00,87.45,87.5,87.15,87.29,208569.0,86.8656,86.9153,86.5676,86.7067,208569.0
2025-03-27 14:30:00,87.28,87.36,87.17,87.29,34350.0,86.6967,86.7762,86.5875,86.7067,34350.0
2025-03-27 14:40:00,87.29,87.56,87.13,87.48,97130.0,86.7067,86.9749,86.5478,86.8954,97130.0
2025-03-27 14:50:00,87.48,87.59,87.32,87.4,32256.0,86.8954,87.0047,86.7365,86.8159,32256.0
2025-03-27 15:00:00,87.4,87.48,87.11,87.19,50646.0,86.8159,86.8954,86.5279,86.6074,50646.0
2025-03-27 15:10:00,87.19,87.52,87.19,87.49,80069.0,86.6074,86.9351,86.6074,86.9053,80069.0
2025-03-27 15:20:00,87.49,87.73,87.45,87.57,121273.0,86.9053,87.1437,86.8656,86.9848,121273.0
2025-03-27 15:30:00,87.59,87.72,87.48,87.65,90692.0,87.0047,87.1338,86.8954,87.0643,90692.0
2025-03-27 15:40:00,87.63,87.86,87.54,87.82,145633.0,87.0444,87.2729,86.955,87.2331,145633.0
2025-03-27 15:50:00,87.82,87.84,87.36,87.61,446815.0,87.2331,87.253,86.7762,87.0245,446815.0
2025-03-28 09:30:00,87.4,87.75,86.5,86.63,116127.0,86.8159,87.1636,85.922,86.0511,116127.0
2025-03-28 09:40:00,86.67,86.94,86.32,86.6,36762.0,86.0908,86.359,85.7432,86.0213,36762.0
2025-03-28 09:50:00,86.66,86.8,86.2,86.33,37123.0,86.0809,86.22,85.624,85.7531,37123.0
2025-03-28 10:00:00,86.29,86.38,85.81,86.19,64455.0,85.7134,85.8028,85.2366,85.614,64455.0
2025-03-28 10:10:00,86.14,86.16,85.31,85.38,50325.0,85.5644,85.5842,84.7399,84.8094,50325.0
2025-03-28 10:20:00,85.35,85.84,85.13,85.73,59367.0,84.7796,85.2664,84.5611,85.1571,59367.0
2025-03-28 10:30:00,85.71,86.04,85.49,85.66,58901.0,85.1372,85.465,84.9187,85.0876,58901.0
2025-03-28 10:40:00,85.61,85.67,85.29,85.53,31964.0,85.0379,85.0975,84.72,84.9584,31964.0
2025-03-28 10:50:00,85.55,85.78,85.43,85.56,28786.0,84.9783,85.2068,84.8591,84.9882,28786.0
2025-03-28 11:00:00,85.58,85.9,85.54,85.84,23337.0,85.0081,85.326,84.9684,85.2664,23337.0
2025-03-28 11:10:00,85.85,85.97,85.8,85.88,22308.0,85.2763,85.3955,85.2266,85.3061,22308.0
2025-03-28 11:20:00,85.88,85.97,85.75,85.76,20599.0,85.3061,85.3955,85.177,85.1869,20599.0
2025-03-28 11:30:00,85.78,86.06,85.68,86.02,28203.0,85.2068,85.4849,85.1074,85.4452,28203.0
2025-03-28 11:40:00,86.02,86.19,85.87,86.15,25257.0,85.4452,85.614,85.2962,85.5743,25257.0
2025-03-28 11:50:00,86.15,86.15,85.98,86.04,23448.0,85.5743,85.5743,85.4054,85.465,23448.0
2025-03-28 12:00:00,86.03,86.19,86.0,86.07,17886.0,85.4551,85.614,85.4253,85.4948,17886.0
2025-03-28 12:10:00,86.1,86.16,85.81,85.9,24903.0,85.5246,85.5842,85.2366,85.326,24903.0
2025-03-28 12:20:00,85.96,86.04,85.76,85.91,16060.0,85.3856,85.465,85.1869,85.3359,16060.0
2025-03-28 12:30:00,85.91,85.91,85.71,85.78,15171.0,85.3359,85.3359,85.1372,85.2068,15171.0
2025-03-28 12:40:00,85.78,85.78,85.46,85.51,16280.0,85.2068,85.2068,84.8889,84.9386,16280.0
2025-03-28 12:50:00,85.54,85.8,85.54,85.66,33152.0,84.9684,85.2266,84.9684,85.0876,33152.0
2025-03-28 13:00:00,85.7,85.75,85.41,85.42,26779.0,85.1273,85.177,84.8392,84.8492,26779.0
2025-03-28 13:10:00,85.4,85.61,85.39,85.58,41922.0,84.8293,85.0379,84.8194,85.0081,41922.0
2025-03-28 13:20:00,85.55,85.86,85.51,85.77,38117.0,84.9783,85.2862,84.9386,85.1968,38117.0
2025-03-28 13:30:00,85.8,86.0,85.71,86.0,22591.0,85.2266,85.4253,85.1372,85.4253,22591.0
2025-03-28 13:40:00,85.99,86.23,85.92,86.05,37522.0,85.4154,85.6538,85.3458,85.475,37522.0
2025-03-28 13:50:00,86.05,86.05,85.87,85.87,18099.0,85.475,85.475,85.2962,85.2962,18099.0
2025-03-28 14:00:00,85.92,86.09,85.84,85.97,22499.0,85.3458,85.5147,85.2664,85.3955,22499.0
2025-03-28 14:10:00,85.98,85.98,85.7,85.75,29898.0,85.4054,85.4054,85.1273,85.177,29898.0
2025-03-28 14:20:00,85.73,85.8,85.66,85.66,29741.0,85.1571,85.2266,85.0876,85.0876,29741.0
2025-03-28 14:30:00,85.67,85.67,85.46,85.52,31517.0,85.0975,85.0975,84.8889,84.9485,31517.0
2025-03-28 14:40:00,85.52,85.7,85.45,85.61,46443.0,84.9485,85.1273,84.879,85.0379,46443.0
2025-03-28 14:50:00,85.61,85.73,85.34,85.7,116165.0,85.0379,85.1571,84.7697,85.1273,116165.0
2025-03-28 15:00:00,85.67,85.83,85.55,85.81,39155.0,85.0975,85.2564,84.9783,85.2366,39155.0
2025-03-28 15:10:00,85.8,86.04,85.73,85.99,51873.0,85.2266,85.465,85.1571,85.4154,51873.0
2025-03-28 15:20:00,85.99,86.03,85.65,85.93,163884.0,85.4154,85.4551,85.0776,85.3558,163884.0
2025-03-28 15:30:00,85.93,86.03,85.79,85.84,98835.0,85.3558,85.4551,85.2167,85.2664,98835.0
2025-03-28 15:40:00,85.83,86.07,85.62,86.06,111415.0,85.2564,85.4948,85.0478,85.4849,111415.0
2025-03-28 15:50:00,86.02,86.29,85.93,86.09,385327.0,85.4452,85.7134,85.3558,85.5147,385327.0
2025-03-31 09:30:00,85.4,87.26,85.4,87.02,161120.0,84.8293,86.6769,84.8293,86.4385,161120.0
2025-03-31 09:40:00,86.99,87.78,86.8,87.48,131113.0,86.4087,87.1934,86.22,86.8954,131113.0
2025-03-31 09:50:00,87.45,88.08,87.28,87.69,100975.0,86.8656,87.4914,86.6967,87.104,100975.0
2025-03-31 10:00:00,87.69,87.84,87.14,87.15,76473.0,87.104,87.253,86.5577,86.5676,76473.0
2025-03-31 10:10:00,87.15,87.4,87.04,87.36,41692.0,86.5676,86.8159,86.4584,86.7762,41692.0
2025-03-31 10:20:00,87.3,88.15,87.24,88.0,75639.0,86.7166,87.5609,86.657,87.4119,75639.0
2025-03-31 10:30:00,88.0,88.5,88.0,88.23,49766.0,87.4119,87.9086,87.4119,87.6404,49766.0
2025-03-31 10:40:00,88.23,88.47,88.02,88.12,42010.0,87.6404,87.8788,87.4318,87.5311,42010.0
2025-03-31 10:50:00,88.15,88.22,87.8,88.22,47392.0,87.5609,87.6305,87.2133,87.6305,47392.0
2025-03-31 11:00:00,88.25,88.4,88.04,88.14,63634.0,87.6603,87.8093,87.4517,87.551,63634.0
2025-03-31 11:10:00,88.15,88.24,87.96,88.01,57269.0,87.5609,87.6503,87.3722,87.4219,57269.0
2025-03-31 11:20:00,88.0,88.01,87.7,87.74,53005.0,87.4119,87.4219,87.1139,87.1537,53005.0
2025-03-31 11:30:00,87.79,87.99,87.7,87.98,31188.0,87.2033,87.402,87.1139,87.3921,31188.0
2025-03-31 11:40:00,87.99,88.04,87.41,87.52,40329.0,87.402,87.4517,86.8259,86.9351,40329.0
2025-03-31 11:50:00,87.56,87.61,87.21,87.4,45354.0,86.9749,87.0245,86.6272,86.8159,45354.0
2025-03-31 12:00:00,87.4,87.48,87.25,87.32,63843.0,86.8159,86.8954,86.6669,86.7365,63843.0
2025-03-31 12:10:00,87.32,87.36,87.05,87.15,93599.0,86.7365,86.7762,86.4683,86.5676,93599.0
2025-03-31 12:20:00,87.11,87.27,87.03,87.13,89429.0,86.5279,86.6868,86.4484,86.5478,89429.0
2025-03-31 12:30:00,87.11,87.22,86.97,87.14,79876.0,86.5279,86.6372,86.3888,86.5577,79876.0
2025-03-31 12:40:00,87.15,87.22,86.97,86.99,52418.0,86.5676,86.6372,86.3888,86.4087,52418.0
2025-03-31 12:50:00,87.03,87.26,87.02,87.14,73520.0,86.4484,86.6769,86.4385,86.5577,73520.0
2025-03-31 13:00:00,87.11,87.21,87.06,87.16,52503.0,86.5279,86.6272,86.4782,86.5776,52503.0
2025-03-31 13:10:00,87.16,87.36,86.86,87.28,98989.0,86.5776,86.7762,86.2796,86.6967,98989.0
2025-03-31 13:20:00,87.28,87.38,87.21,87.38,41002.0,86.6967,86.7961,86.6272,86.7961,41002.0
2025-03-31 13:30:00,87.38,87.41,87.23,87.3,28977.0,86.7961,86.8259,86.6471,86.7166,28977.0
2025-03-31 13:40:00,87.29,87.37,87.2,87.37,30801.0,86.7067,86.7861,86.6173,86.7861,30801.0
2025-03-31 13:50:00,87.35,87.5,87.26,87.26,36785.0,86.7663,86.9153,86.6769,86.6769,36785.0
2025-03-31 14:00:00,87.3,87.58,87.26,87.51,43735.0,86.7166,86.9947,86.6769,86.9252,43735.0
2025-03-31 14:10:00,87.52,87.6,87.44,87.55,41311.0,86.9351,87.0146,86.8557,86.9649,41311.0
2025-03-31 14:20:00,87.55,87.68,87.47,87.5,47754.0,86.9649,87.0941,86.8855,86.9153,47754.0
2025-03-31 14:30:00,87.49,87.58,87.43,87.53,48875.0,86.9053,86.9947,86.8457,86.9451,48875.0
2025-03-31 14:40:00,87.53,87.54,87.33,87.52,62764.0,86.9451,86.955,86.7464,86.9351,62764.0
2025-03-31 14:50:00,87.5,87.64,87.49,87.57,43903.0,86.9153,87.0543,86.9053,86.9848,43903.0
2025-03-31 15:00:00,87.59,87.89,87.59,87.74,59806.0,87.0047,87.3027,87.0047,87.1537,59806.0
2025-03-31 15:10:00,87.74,88.08,87.69,88.07,83226.0,87.1537,87.4914,87.104,87.4815,83226.0
2025-03-31 15:20:00,88.05,88.2,87.83,87.92,106449.0,87.4616,87.6106,87.2431,87.3325,106449.0
2025-03-31 15:30:00,87.89,88.17,87.83,88.02,103867.0,87.3027,87.5808,87.2431,87.4318,103867.0
2025-03-31 15:40:00,88.01,88.33,87.99,88.17,129415.0,87.4219,87.7397,87.402,87.5808,129415.0
2025-03-31 15:50:00,88.17,88.19,87.81,87.94,608336.0,87.5808,87.6007,87.2232,87.3523,608336.0
2025-04-01 09:30:00,88.48,89.58,88.1,89.03,100991.0,87.8887,88.9814,87.5113,88.4351,100991.0
2025-04-01 09:40:00,89.08,89.15,88.42,88.89,48057.0,88.4847,88.5543,87.8291,88.296,48057.0
2025-04-01 09:50:00,88.87,89.15,88.41,88.45,50894.0,88.2761,88.5543,87.8192,87.8589,50894.0
2025-04-01 10:00:00,88.35,88.71,87.95,88.12,36819.0,87.7596,88.1172,87.3623,87.5311,36819.0
2025-04-01 10:10:00,88.12,88.2,87.75,88.2,35364.0,87.5311,87.6106,87.1636,87.6106,35364.0
2025-04-01 10:20:00,88.17,88.19,87.69,87.75,34872.0,87.5808,87.6007,87.104,87.1636,34872.0
2025-04-01 10:30:00,87.72,87.98,87.6,87.8,20601.0,87.1338,87.3921,87.0146,87.2133,20601.0
2025-04-01 10:40:00,87.84,87.93,87.37,87.52,32543.0,87.253,87.3424,86.7861,86.9351,32543.0
2025-04-01 10:50:00,87.47,87.86,87.42,87.84,30600.0,86.8855,87.2729,86.8358,87.253,30600.0
2025-04-01 11:00:00,87.84,87.87,87.41,87.52,27057.0,87.253,87.2828,86.8259,86.9351,27057.0
2025-04-01 11:10:00,87.56,87.86,87.47,87.73,47056.0,86.9749,87.2729,86.8855,87.1437,47056.0
2025-04-01 11:20:00,87.73,88.09,87.62,87.78,46493.0,87.1437,87.5013,87.0345,87.1934,46493.0
2025-04-01 11:30:00,87.81,88.05,87.78,87.85,17672.0,87.2232,87.4616,87.1934,87.2629,17672.0
2025-04-01 11:40:00,87.83,87.86,87.68,87.84,13673.0,87.2431,87.2729,87.0941,87.253,13673.0
2025-04-01 11:50:00,87.81,87.94,87.77,87.83,21585.0,87.2232,87.3523,87.1835,87.2431,21585.0
2025-04-01 12:00:00,87.79,88.08,87.79,87.87,31552.0,87.2033,87.4914,87.2033,87.2828,31552.0
2025-04-01 12:10:00,87.92,87.93,87.77,87.79,8716.0,87.3325,87.3424,87.1835,87.2033,8716.0
2025-04-01 12:20:00,87.78,87.82,87.6,87.61,17757.0,87.1934,87.2331,87.0146,87.0245,17757.0
2025-04-01 12:30:00,87.55,87.72,87.45,87.54,24286.0,86.9649,87.1338,86.8656,86.955,24286.0
2025-04-01 12:40:00,87.54,87.64,87.47,87.49,18786.0,86.955,87.0543,86.8855,86.9053,18786.0
2025-04-01 12:50:00,87.49,87.64,87.43,87.5,42985.0,86.9053,87.0543,86.8457,86.9153,42985.0
2025-04-01 13:00:00,87.48,87.83,87.48,87.83,26050.0,86.8954,87.2431,86.8954,87.2431,26050.0
2025-04-01 13:10:00,87.81,88.01,87.76,87.85,40584.0,87.2232,87.4219,87.1735,87.2629,40584.0
2025-04-01 13:20:00,87.91,87.95,87.63,87.75,42710.0,87.3225,87.3623,87.0444,87.1636,42710.0
2025-04-01 13:30:00,87.75,87.82,87.6,87.78,52425.0,87.1636,87.2331,87.0146,87.1934,52425.0
2025-04-01 13:40:00,87.73,87.81,87.7,87.7,24818.0,87.1437,87.2232,87.1139,87.1139,24818.0
2025-04-01 13:50:00,87.75,87.81,87.66,87.8,27314.0,87.1636,87.2232,87.0742,87.2133,27314.0
2025-04-01 14:00:00,87.78,87.78,87.51,87.59,73241.0,87.1934,87.1934,86.9252,87.0047,73241.0
2025-04-01 14:10:00,87.59,87.63,87.42,87.45,31183.0,87.0047,87.0444,86.8358,86.8656,31183.0
2025-04-01 14:20:00,87.43,87.43,87.1,87.2,52349.0,86.8457,86.8457,86.518,86.6173,52349.0
2025-04-01 14:30:00,87.16,87.18,87.03,87.14,27293.0,86.5776,86.5974,86.4484,86.5577,27293.0
2025-04-01 14:40:00,87.13,87.17,86.81,87.04,129890.0,86.5478,86.5875,86.2299,86.4584,129890.0
2025-04-01 14:50:00,87.02,87.15,86.94,87.08,25735.0,86.4385,86.5676,86.359,86.4981,25735.0
2025-04-01 15:00:00,87.08,87.12,86.95,86.95,25040.0,86.4981,86.5378,86.369,86.369,25040.0
2025-04-01 15:10:00,86.96,87.1,86.91,87.01,31546.0,86.3789,86.518,86.3292,86.4286,31546.0
2025-04-01 15:20:00,87.01,87.16,86.99,87.06,38494.0,86.4286,86.5776,86.4087,86.4782,38494.0
2025-04-01 15:30:00,87.06,87.2,86.99,87.15,79334.0,86.4782,86.6173,86.4087,86.5676,79334.0
2025-04-01 15:40:00,87.15,87.47,87.07,87.46,64628.0,86.5676,86.8855,86.4882,86.8755,64628.0
2025-04-01 15:50:00,87.46,87.9,87.34,87.59,400679.0,86.8755,87.3126,86.7563,87.0047,400679.0
2025-04-02 09:30:00,87.43,90.15,87.43,89.97,230509.0,86.8457,89.5476,86.8457,89.3688,230509.0
2025-04-02 09:40:00,90.09,90.24,88.9,89.04,125077.0,89.488,89.637,88.3059,88.445,125077.0
2025-04-02 09:50:00,88.98,89.06,88.35,88.73,64564.0,88.3854,88.4649,87.7596,88.1371,64564.0
2025-04-02 10:00:00,88.73,89.23,88.7,89.21,57951.0,88.1371,88.6337,88.1073,88.6139,57951.0
2025-04-02 10:10:00,89.21,89.65,89.2,89.44,49879.0,88.6139,89.0509,88.6039,88.8423,49879.0
2025-04-02 10:20:00,89.49,89.52,89.07,89.39,65093.0,88.892,88.9218,88.4748,88.7926,65093.0
2025-04-02 10:30:00,89.38,89.85,89.31,89.73,57734.0,88.7827,89.2496,88.7132,89.1304,57734.0
2025-04-02 10:40:00,89.73,89.73,88.91,88.91,55145.0,89.1304,89.1304,88.3159,88.3159,55145.0
2025-04-02 10:50:00,88.89,89.31,88.82,89.19,57312.0,88.296,88.7132,88.2265,88.594,57312.0
2025-04-02 11:00:00,89.08,89.22,88.94,89.17,50045.0,88.4847,88.6238,88.3457,88.5741,50045.0
2025-04-02 11:10:00,89.22,89.34,88.97,89.22,32790.0,88.6238,88.743,88.3755,88.6238,32790.0
2025-04-02 11:20:00,89.18,89.37,88.92,89.28,68837.0,88.5841,88.7728,88.3258,88.6834,68837.0
2025-04-02 11:30:00,89.33,89.45,89.16,89.17,90878.0,88.7331,88.8522,88.5642,88.5741,90878.0
2025-04-02 11:40:00,89.2,89.39,88.92,89.17,40308.0,88.6039,88.7926,88.3258,88.5741,40308.0
2025-04-02 11:50:00,89.18,89.49,89.1,89.22,31391.0,88.5841,88.892,88.5046,88.6238,31391.0
2025-04-02 12:00:00,89.2,89.21,88.96,89.05,43393.0,88.6039,88.6139,88.3655,88.4549,43393.0
2025-04-02 12:10:00,89.07,89.25,89.01,89.17,31389.0,88.4748,88.6536,88.4152,88.5741,31389.0
2025-04-02 12:20:00,89.2,89.39,89.09,89.38,39657.0,88.6039,88.7926,88.4947,88.7827,39657.0
2025-04-02 12:30:00,89.38,89.5,89.3,89.48,25331.0,88.7827,88.9019,88.7033,88.882,25331.0
2025-04-02 12:40:00,89.47,89.67,89.38,89.67,20718.0,88.8721,89.0708,88.7827,89.0708,20718.0
2025-04-02 12:50:00,89.67,89.91,89.63,89.89,56852.0,89.0708,89.3092,89.031,89.2893,56852.0
2025-04-02 13:00:00,89.85,90.31,89.84,90.26,105497.0,89.2496,89.7065,89.2396,89.6568,105497.0
2025-04-02 13:10:00,90.23,90.53,90.19,90.2,103504.0,89.627,89.925,89.5873,89.5972,103504.0
2025-04-02 13:20:00,90.23,90.52,90.19,90.42,66326.0,89.627,89.9151,89.5873,89.8158,66326.0
2025-04-02 13:30:00,90.45,90.55,90.21,90.37,61041.0,89.8456,89.9449,89.6072,89.7661,61041.0
2025-04-02 13:40:00,90.34,90.37,90.02,90.08,39995.0,89.7363,89.7661,89.4184,89.478,39995.0
2025-04-02 13:50:00,90.08,90.21,90.01,90.09,23425.0,89.478,89.6072,89.4085,89.488,23425.0
2025-04-02 14:00:00,90.12,90.14,89.78,89.79,23993.0,89.5178,89.5376,89.18,89.19,23993.0
2025-04-02 14:10:00,89.79,89.83,89.58,89.65,29564.0,89.19,89.2297,88.9814,89.0509,29564.0
2025-04-02 14:20:00,89.62,89.87,89.59,89.84,38598.0,89.0211,89.2694,88.9913,89.2396,38598.0
2025-04-02 14:30:00,89.82,90.11,89.77,90.1,23174.0,89.2198,89.5078,89.1701,89.4979,23174.0
2025-04-02 14:40:00,90.1,90.18,89.97,90.06,29443.0,89.4979,89.5774,89.3688,89.4582,29443.0
2025-04-02 14:50:00,89.98,90.05,89.65,89.66,30621.0,89.3787,89.4482,89.0509,89.0608,30621.0
2025-04-02 15:00:00,89.7,89.88,89.65,89.88,24153.0,89.1006,89.2794,89.0509,89.2794,24153.0
2025-04-02 15:10:00,89.88,89.88,89.7,89.72,29919.0,89.2794,89.2794,89.1006,89.1204,29919.0
2025-04-02 15:20:00,89.74,89.89,89.68,89.71,43840.0,89.1403,89.2893,89.0807,89.1105,43840.0
2025-04-02 15:30:00,89.7,89.86,89.58,89.81,68890.0,89.1006,89.2595,88.9814,89.2098,68890.0
2025-04-02 15:40:00,89.79,90.11,89.72,89.96,111409.0,89.19,89.5078,89.1204,89.3588,111409.0
2025-04-02 15:50:00,89.91,90.28,89.85,90.16,564014.0,89.3092,89.6767,89.2496,89.5575,564014.0
2025-04-03 09:30:00,89.36,90.9,88.3,90.19,125597.0,88.7628,90.2926,87.7099,89.5873,125597.0
2025-04-03 09:40:00,90.32,92.19,89.95,91.89,838457.0,89.7164,91.5739,89.3489,91.2759,838457.0
2025-04-03 09:50:00,91.85,92.74,91.09,92.15,456927.0,91.2362,92.1203,90.4813,91.5342,456927.0
2025-04-03 10:00:00,92.06,92.35,91.19,91.54,439703.0,91.4448,91.7329,90.5806,90.9283,439703.0
2025-04-03 10:10:00,91.52,91.71,90.52,91.13,281186.0,90.9084,91.0971,89.9151,90.521,281186.0
2025-04-03 10:20:00,91.13,92.03,90.95,91.78,197222.0,90.521,91.415,90.3422,91.1667,197222.0
2025-04-03 10:30:00,91.9,92.98,91.74,92.64,176864.0,91.2859,92.3587,91.1269,92.0209,176864.0
2025-04-03 10:40:00,92.63,92.82,92.04,92.25,222009.0,92.011,92.1997,91.4249,91.6335,222009.0
2025-04-03 10:50:00,92.35,92.45,91.69,91.69,156323.0,91.7329,91.8322,91.0773,91.0773,156323.0
2025-04-03 11:00:00,91.69,92.45,91.69,92.34,148736.0,91.0773,91.8322,91.0773,91.7229,148736.0
2025-04-03 11:10:00,92.35,93.32,92.25,92.67,261293.0,91.7329,92.6964,91.6335,92.0507,261293.0
2025-04-03 11:20:00,92.6,92.91,92.2,92.83,110555.0,91.9812,92.2891,91.5839,92.2097,110555.0
2025-04-03 11:30:00,92.86,93.06,92.32,92.93,83854.0,92.2395,92.4381,91.7031,92.309,83854.0
2025-04-03 11:40:00,92.9,93.45,92.66,93.13,178310.0,92.2792,92.8255,92.0408,92.5077,178310.0
2025-04-03 11:50:00,93.17,93.29,92.76,93.27,162373.0,92.5474,92.6666,92.1401,92.6467,162373.0
2025-04-03 12:00:00,93.26,93.7,93.11,93.53,71736.0,92.6368,93.0738,92.4878,92.905,71736.0
2025-04-03 12:10:00,93.55,93.93,93.35,93.93,114946.0,92.9248,93.3023,92.7262,93.3023,114946.0
2025-04-03 12:20:00,93.93,94.69,93.71,94.64,133239.0,93.3023,94.0572,93.0838,94.0076,133239.0
2025-04-03 12:30:00,94.65,94.71,94.39,94.65,173799.0,94.0175,94.0771,93.7592,94.0175,173799.0
2025-04-03 12:40:00,94.63,95.0,94.22,94.38,95928.0,93.9976,94.3652,93.5904,93.7493,95928.0
2025-04-03 12:50:00,94.38,94.55,94.01,94.34,97543.0,93.7493,93.9182,93.3818,93.7096,97543.0
2025-04-03 13:00:00,94.3,94.63,94.03,94.14,76937.0,93.6698,93.9976,93.4016,93.5109,76937.0
2025-04-03 13:10:00,94.14,94.19,93.61,93.69,163912.0,93.5109,93.5606,92.9844,93.0639,163912.0
2025-04-03 13:20:00,93.74,94.0,93.53,93.85,93646.0,93.1136,93.3718,92.905,93.2228,93646.0
2025-04-03 13:30:00,93.87,94.26,93.59,94.03,103279.0,93.2427,93.6301,92.9646,93.4016,103279.0
2025-04-03 13:40:00,93.94,94.46,93.94,93.96,132549.0,93.3122,93.8288,93.3122,93.3321,132549.0
2025-04-03 13:50:00,94.03,94.66,94.0,94.26,168247.0,93.4016,94.0274,93.3718,93.6301,168247.0
2025-04-03 14:00:00,94.38,94.58,93.82,93.91,79371.0,93.7493,93.948,93.193,93.2824,79371.0
2025-04-03 14:10:00,93.91,94.05,93.26,93.38,92853.0,93.2824,93.4215,92.6368,92.756,92853.0
2025-04-03 14:20:00,93.31,93.62,93.29,93.47,88296.0,92.6865,92.9944,92.6666,92.8454,88296.0
2025-04-03 14:30:00,93.46,93.86,92.71,93.45,157877.0,92.8355,93.2328,92.0905,92.8255,157877.0
2025-04-03 14:40:00,93.45,94.04,93.44,94.0,94898.0,92.8255,93.4116,92.8156,93.3718,94898.0
2025-04-03 14:50:00,94.01,94.34,93.87,94.34,99966.0,93.3818,93.7096,93.2427,93.7096,99966.0
2025-04-03 15:00:00,94.34,94.71,94.24,94.5,127713.0,93.7096,94.0771,93.6102,93.8685,127713.0
2025-04-03 15:10:00,94.5,94.57,94.1,94.53,105974.0,93.8685,93.938,93.4712,93.8983,105974.0
2025-04-03 15:20:00,94.53,94.78,94.22,94.41,165079.0,93.8983,94.1466,93.5904,93.7791,165079.0
2025-04-03 15:30:00,94.39,94.55,94.15,94.45,183554.0,93.7592,93.9182,93.5208,93.8188,183554.0
2025-04-03 15:40:00,94.45,94.85,94.32,94.85,189933.0,93.8188,94.2162,93.6897,94.2162,189933.0
2025-04-03 15:50:00,94.87,94.89,94.3,94.46,667666.0,94.236,94.2559,93.6698,93.8288,667666.0
2025-04-04 09:30:00,92.26,94.86,92.26,94.73,314263.0,91.6435,94.2261,91.6435,94.097,314263.0
2025-04-04 09:40:00,94.79,94.9,93.22,93.41,417857.0,94.1566,94.2658,92.5971,92.7858,417857.0
2025-04-04 09:50:00,93.58,95.68,93.44,95.42,374266.0,92.9546,95.0406,92.8156,94.7824,374266.0
2025-04-04 10:00:00,95.42,95.51,94.53,94.95,276766.0,94.7824,94.8718,93.8983,94.3155,276766.0
2025-04-04 10:10:00,94.93,94.99,93.88,94.88,227732.0,94.2956,94.3552,93.2526,94.246,227732.0
2025-04-04 10:20:00,94.9,94.98,94.41,94.81,193011.0,94.2658,94.3453,93.7791,94.1764,193011.0
2025-04-04 10:30:00,94.8,95.89,94.74,95.8,188756.0,94.1665,95.2492,94.1069,95.1598,188756.0
2025-04-04 10:40:00,95.88,96.49,95.71,96.38,272812.0,95.2393,95.8452,95.0704,95.7359,272812.0
2025-04-04 10:50:00,96.35,96.62,95.95,96.0,414933.0,95.7061,95.9743,95.3088,95.3585,414933.0
2025-04-04 11:00:00,95.99,97.47,95.82,97.01,261287.0,95.3485,96.8187,95.1797,96.3617,261287.0
2025-04-04 11:10:00,97.01,97.85,96.66,96.94,208904.0,96.3617,97.1961,96.0141,96.2922,208904.0
2025-04-04 11:20:00,96.89,97.24,95.03,95.1,190690.0,96.2425,96.5902,94.395,94.4645,190690.0
2025-04-04 11:30:00,95.09,95.84,94.41,94.71,133017.0,94.4546,95.1995,93.7791,94.0771,133017.0
2025-04-04 11:40:00,94.7,95.65,94.69,95.37,121882.0,94.0672,95.0108,94.0572,94.7327,121882.0
2025-04-04 11:50:00,95.43,95.86,95.25,95.45,150805.0,94.7923,95.2194,94.6135,94.8122,150805.0
2025-04-04 12:00:00,95.52,96.22,95.52,95.7,84333.0,94.8817,95.577,94.8817,95.0605,84333.0
2025-04-04 12:10:00,95.64,95.69,94.86,94.97,160660.0,95.0009,95.0505,94.2261,94.3354,160660.0
2025-04-04 12:20:00,94.97,95.01,94.33,94.36,123019.0,94.3354,94.3751,93.6996,93.7294,123019.0
2025-04-04 12:30:00,94.3,94.47,93.64,93.9,150120.0,93.6698,93.8387,93.0142,93.2725,150120.0
2025-04-04 12:40:00,93.95,94.09,93.18,93.18,162557.0,93.3222,93.4612,92.5573,92.5573,162557.0
2025-04-04 12:50:00,93.12,93.62,92.88,93.4,132265.0,92.4977,92.9944,92.2593,92.7759,132265.0
2025-04-04 13:00:00,93.38,93.38,92.37,92.7,100045.0,92.756,92.756,91.7527,92.0805,100045.0
2025-04-04 13:10:00,92.75,92.88,92.35,92.68,70852.0,92.1302,92.2593,91.7329,92.0607,70852.0
2025-04-04 13:20:00,92.75,93.44,92.73,93.36,88245.0,92.1302,92.8156,92.1103,92.7361,88245.0
2025-04-04 13:30:00,93.33,93.75,93.0,93.58,90250.0,92.7063,93.1235,92.3785,92.9546,90250.0
2025-04-04 13:40:00,93.58,93.72,93.35,93.38,161626.0,92.9546,93.0937,92.7262,92.756,161626.0
2025-04-04 13:50:00,93.37,93.72,93.02,93.7,56367.0,92.7461,93.0937,92.3984,93.0738,56367.0
2025-04-04 14:00:00,93.72,93.81,93.41,93.63,71082.0,93.0937,93.1831,92.7858,93.0043,71082.0
2025-04-04 14:10:00,93.6,93.71,92.86,93.06,167535.0,92.9745,93.0838,92.2395,92.4381,167535.0
2025-04-04 14:20:00,93.09,93.12,92.48,92.79,87483.0,92.4679,92.4977,91.862,92.1699,87483.0
2025-04-04 14:30:00,92.75,93.02,92.56,92.94,84514.0,92.1302,92.3984,91.9415,92.3189,84514.0
2025-04-04 14:40:00,92.96,93.15,92.52,93.09,94149.0,92.3388,92.5275,91.9017,92.4679,94149.0
2025-04-04 14:50:00,93.09,93.18,92.82,93.07,113626.0,92.4679,92.5573,92.1997,92.4481,113626.0
2025-04-04 15:00:00,93.07,93.29,92.53,93.11,107949.0,92.4481,92.6666,91.9117,92.4878,107949.0
2025-04-04 15:10:00,93.16,93.8,93.05,93.1,152095.0,92.5375,93.1732,92.4282,92.4779,152095.0
2025-04-04 15:20:00,93.09,93.92,93.06,93.54,134114.0,92.4679,93.2924,92.4381,92.9149,134114.0
2025-04-04 15:30:00,93.57,94.07,93.55,93.77,223560.0,92.9447,93.4414,92.9248,93.1434,223560.0
2025-04-04 15:40:00,93.79,93.9,93.21,93.38,199493.0,93.1632,93.2725,92.5871,92.756,199493.0
2025-04-04 15:50:00,93.35,93.4,92.59,92.62,643968.0,92.7262,92.7759,91.9713,92.0011,643968.0
2025-04-07 09:30:00,92.48,94.65,92.2,92.84,366122.0,91.862,94.0175,91.5839,92.2196,366122.0
2025-04-07 09:40:00,92.82,93.9,91.82,93.03,343580.0,92.1997,93.2725,91.2064,92.4083,343580.0
2025-04-07 09:50:00,93.15,93.43,91.51,92.51,239830.0,92.5275,92.8057,90.8985,91.8918,239830.0
2025-04-07 10:00:00,92.64,92.71,90.66,90.84,218737.0,92.0209,92.0905,90.0542,90.233,218737.0
2025-04-07 10:10:00,90.96,94.43,90.62,93.8,244505.0,90.3522,93.799,90.0144,93.1732,244505.0
2025-04-07 10:20:00,93.8,93.8,91.74,92.2,128974.0,93.1732,93.1732,91.1269,91.5839,128974.0
2025-04-07 10:30:00,92.08,92.49,91.34,91.64,126076.0,91.4647,91.8719,90.7296,91.0276,126076.0
2025-04-07 10:40:00,91.7,92.61,91.18,92.61,108454.0,91.0872,91.9911,90.5707,91.9911,108454.0
2025-04-07 10:50:00,92.61,94.38,92.4,93.77,126875.0,91.9911,93.7493,91.7825,93.1434,126875.0
2025-04-07 11:00:00,93.91,94.28,93.43,93.72,95038.0,93.2824,93.65,92.8057,93.0937,95038.0
2025-04-07 11:10:00,93.86,94.18,92.39,92.74,111092.0,93.2328,93.5506,91.7726,92.1203,111092.0
2025-04-07 11:20:00,92.89,93.07,91.89,92.34,103310.0,92.2693,92.4481,91.2759,91.7229,103310.0
2025-04-07 11:30:00,92.41,93.33,92.38,92.67,78703.0,91.7925,92.7063,91.7627,92.0507,78703.0
2025-04-07 11:40:00,92.58,93.11,92.37,92.6,116388.0,91.9613,92.4878,91.7527,91.9812,116388.0
2025-04-07 11:50:00,92.75,93.37,92.45,92.92,83226.0,92.1302,92.7461,91.8322,92.2991,83226.0
2025-04-07 12:00:00,92.9,93.09,92.52,92.67,76980.0,92.2792,92.4679,91.9017,92.0507,76980.0
2025-04-07 12:10:00,92.67,92.87,92.26,92.7,156593.0,92.0507,92.2494,91.6435,92.0805,156593.0
2025-04-07 12:20:00,92.72,92.99,92.19,92.74,72859.0,92.1004,92.3686,91.5739,92.1203,72859.0
2025-04-07 12:30:00,92.74,92.94,92.5,92.7,59409.0,92.1203,92.3189,91.8819,92.0805,59409.0
2025-04-07 12:40:00,92.7,92.84,92.26,92.69,78096.0,92.0805,92.2196,91.6435,92.0706,78096.0
2025-04-07 12:50:00,92.62,92.82,91.67,91.94,85590.0,92.0011,92.1997,91.0574,91.3256,85590.0
2025-04-07 13:00:00,91.9,92.9,91.9,92.34,71731.0,91.2859,92.2792,91.2859,91.7229,71731.0
2025-04-07 13:10:00,92.4,93.27,92.0,93.27,91080.0,91.7825,92.6467,91.3852,92.6467,91080.0
2025-04-07 13:20:00,93.26,93.28,92.66,92.94,81218.0,92.6368,92.6567,92.0408,92.3189,81218.0
2025-04-07 13:30:00,92.88,93.27,92.65,93.0,73708.0,92.2593,92.6467,92.0309,92.3785,73708.0
2025-04-07 13:40:00,92.97,93.36,92.6,93.1,68678.0,92.3487,92.7361,91.9812,92.4779,68678.0
2025-04-07 13:50:00,93.15,93.46,92.86,93.4,57954.0,92.5275,92.8355,92.2395,92.7759,57954.0
2025-04-07 14:00:00,93.47,93.61,93.12,93.35,84827.0,92.8454,92.9844,92.4977,92.7262,84827.0
2025-04-07 14:10:00,93.49,93.58,92.76,92.8,75612.0,92.8653,92.9546,92.1401,92.1799,75612.0
2025-04-07 14:20:00,92.8,93.03,92.36,92.75,63150.0,92.1799,92.4083,91.7428,92.1302,63150.0
2025-04-07 14:30:00,92.75,92.91,92.44,92.66,78929.0,92.1302,92.2891,91.8223,92.0408,78929.0
2025-04-07 14:40:00,92.63,92.71,92.34,92.62,45396.0,92.011,92.0905,91.7229,92.0011,45396.0
2025-04-07 14:50:00,92.52,92.57,92.18,92.31,64037.0,91.9017,91.9514,91.564,91.6931,64037.0
2025-04-07 15:00:00,92.26,92.58,91.86,92.47,107171.0,91.6435,91.9613,91.2461,91.8521,107171.0
2025-04-07 15:10:00,92.43,92.49,91.89,92.34,111903.0,91.8123,91.8719,91.2759,91.7229,111903.0
2025-04-07 15:20:00,92.31,92.62,92.03,92.17,75397.0,91.6931,92.0011,91.415,91.5541,75397.0
2025-04-07 15:30:00,92.19,92.99,92.17,92.69,107348.0,91.5739,92.3686,91.5541,92.0706,107348.0
2025-04-07 15:40:00,92.65,92.74,91.89,92.11,99748.0,92.0309,92.1203,91.2759,91.4945,99748.0
2025-04-07 15:50:00,92.09,92.49,91.87,92.15,498073.0,91.4746,91.8719,91.2561,91.5342,498073.0
2025-04-08 09:30:00,92.95,93.2,90.1,90.97,260072.0,92.95,93.2,90.1,90.97,260072.0
2025-04-08 09:40:00,90.86,91.34,90.1,90.84,140260.0,90.86,91.34,90.1,90.84,140260.0
2025-04-08 09:50:00,90.87,91.62,90.58,91.47,104497.0,90.87,91.62,90.58,91.47,104497.0
2025-04-08 10:00:00,91.4,91.84,90.85,91.84,137145.0,91.4,91.84,90.85,91.84,137145.0
2025-04-08 10:10:00,91.83,91.91,90.87,91.76,120736.0,91.83,91.91,90.87,91.76,120736.0
2025-04-08 10:20:00,91.67,92.09,91.23,91.25,116784.0,91.67,92.09,91.23,91.25,116784.0
2025-04-08 10:30:00,91.21,92.19,91.19,92.03,134796.0,91.21,92.19,91.19,92.03,134796.0
2025-04-08 10:40:00,91.94,92.0,91.38,91.53,139996.0,91.94,92.0,91.38,91.53,139996.0
2025-04-08 10:50:00,91.62,91.95,91.35,91.45,114186.0,91.62,91.95,91.35,91.45,114186.0
2025-04-08 11:00:00,91.34,91.75,90.94,91.32,195407.0,91.34,91.75,90.94,91.32,195407.0
2025-04-08 11:10:00,91.31,91.6,90.83,91.6,92584.0,91.31,91.6,90.83,91.6,92584.0
2025-04-08 11:20:00,91.6,92.18,91.44,91.96,87774.0,91.6,92.18,91.44,91.96,87774.0
2025-04-08 11:30:00,91.95,92.1,91.68,91.77,37693.0,91.95,92.1,91.68,91.77,37693.0
2025-04-08 11:40:00,91.71,91.89,91.15,91.28,44610.0,91.71,91.89,91.15,91.28,44610.0
2025-04-08 11:50:00,91.35,91.7,91.27,91.62,44196.0,91.35,91.7,91.27,91.62,44196.0
2025-04-08 12:00:00,91.56,91.78,91.02,91.02,71081.0,91.56,91.78,91.02,91.02,71081.0
2025-04-08 12:10:00,91.06,91.25,90.72,90.79,38920.0,91.06,91.25,90.72,90.79,38920.0
2025-04-08 12:20:00,90.8,91.08,90.67,91.02,39416.0,90.8,91.08,90.67,91.02,39416.0
2025-04-08 12:30:00,91.07,91.08,89.91,89.97,94765.0,91.07,91.08,89.91,89.97,94765.0
2025-04-08 12:40:00,89.98,90.03,89.5,89.87,164852.0,89.98,90.03,89.5,89.87,164852.0
2025-04-08 12:50:00,89.89,89.99,89.19,89.19,52609.0,89.89,89.99,89.19,89.19,52609.0
2025-04-08 13:00:00,89.23,89.37,88.94,89.02,54961.0,89.23,89.37,88.94,89.02,54961.0
2025-04-08 13:10:00,89.03,89.16,88.72,88.86,109684.0,89.03,89.16,88.72,88.86,109684.0
2025-04-08 13:20:00,88.81,89.1,88.47,88.47,52403.0,88.81,89.1,88.47,88.47,52403.0
2025-04-08 13:30:00,88.5,88.8,88.33,88.64,66380.0,88.5,88.8,88.33,88.64,66380.0
2025-04-08 13:40:00,88.69,89.07,88.61,88.61,68441.0,88.69,89.07,88.61,88.61,68441.0
2025-04-08 13:50:00,88.59,88.75,88.32,88.59,45914.0,88.59,88.75,88.32,88.59,45914.0
2025-04-08 14:00:00,88.53,88.61,88.15,88.29,45106.0,88.53,88.61,88.15,88.29,45106.0
2025-04-08 14:10:00,88.34,88.36,87.84,88.25,53936.0,88.34,88.36,87.84,88.25,53936.0
2025-04-08 14:20:00,88.22,88.51,88.11,88.24,65146.0,88.22,88.51,88.11,88.24,65146.0
2025-04-08 14:30:00,88.27,88.75,88.27,88.5,78352.0,88.27,88.75,88.27,88.5,78352.0
2025-04-08 14:40:00,88.54,88.95,88.37,88.92,100942.0,88.54,88.95,88.37,88.92,100942.0
2025-04-08 14:50:00,88.96,89.17,88.77,88.8,91778.0,88.96,89.17,88.77,88.8,91778.0
2025-04-08 15:00:00,88.78,88.84,88.18,88.24,157533.0,88.78,88.84,88.18,88.24,157533.0
2025-04-08 15:10:00,88.24,88.6,88.1,88.19,91918.0,88.24,88.6,88.1,88.19,91918.0
2025-04-08 15:20:00,88.23,88.69,88.07,88.21,130187.0,88.23,88.69,88.07,88.21,130187.0
2025-04-08 15:30:00,88.21,88.28,87.13,87.22,150699.0,88.21,88.28,87.13,87.22,150699.0
2025-04-08 15:40:00,87.26,87.57,86.91,86.91,209735.0,87.26,87.57,86.91,86.91,209735.0
2025-04-08 15:50:00,86.98,88.25,86.78,87.69,656369.0,86.98,88.25,86.78,87.69,656369.0
2025-04-09 09:30:00,86.99,88.8,85.34,88.57,179578.0,86.99,88.8,85.34,88.57,179578.0
2025-04-09 09:40:00,88.57,89.29,87.88,88.7,88981.0,88.57,89.29,87.88,88.7,88981.0
2025-04-09 09:50:00,88.66,89.87,88.61,89.55,159099.0,88.66,89.87,88.61,89.55,159099.0
2025-04-09 10:00:00,89.41,90.16,88.55,88.63,96490.0,89.41,90.16,88.55,88.63,96490.0
2025-04-09 10:10:00,88.62,89.2,88.19,88.3,82874.0,88.62,89.2,88.19,88.3,82874.0
2025-04-09 10:20:00,88.23,88.61,87.86,88.57,73321.0,88.23,88.61,87.86,88.57,73321.0
2025-04-09 10:30:00,88.5,88.92,88.12,88.12,43123.0,88.5,88.92,88.12,88.12,43123.0
2025-04-09 10:40:00,88.12,88.2,87.82,88.0,65520.0,88.12,88.2,87.82,88.0,65520.0
2025-04-09 10:50:00,87.99,88.03,87.32,87.37,50622.0,87.99,88.03,87.32,87.37,50622.0
2025-04-09 11:00:00,87.33,87.53,87.1,87.2,64645.0,87.33,87.53,87.1,87.2,64645.0
2025-04-09 11:10:00,87.2,87.83,87.05,87.62,103558.0,87.2,87.83,87.05,87.62,103558.0
2025-04-09 11:20:00,87.67,87.93,87.57,87.89,97441.0,87.67,87.93,87.57,87.89,97441.0
2025-04-09 11:30:00,87.86,88.1,87.42,87.59,81547.0,87.86,88.1,87.42,87.59,81547.0
2025-04-09 11:40:00,87.59,87.78,87.42,87.5,56012.0,87.59,87.78,87.42,87.5,56012.0
2025-04-09 11:50:00,87.47,87.59,87.1,87.34,37178.0,87.47,87.59,87.1,87.34,37178.0
2025-04-09 12:00:00,87.32,87.62,87.24,87.59,59035.0,87.32,87.62,87.24,87.59,59035.0
2025-04-09 12:10:00,87.59,88.12,87.56,87.99,52902.0,87.59,88.12,87.56,87.99,52902.0
2025-04-09 12:20:00,88.03,88.22,87.95,88.16,57397.0,88.03,88.22,87.95,88.16,57397.0
2025-04-09 12:30:00,88.2,88.78,88.12,88.43,57751.0,88.2,88.78,88.12,88.43,57751.0
2025-04-09 12:40:00,88.52,88.52,87.94,88.22,62823.0,88.52,88.52,87.94,88.22,62823.0
2025-04-09 12:50:00,88.23,88.27,87.99,88.09,86495.0,88.23,88.27,87.99,88.09,86495.0
2025-04-09 13:00:00,88.09,88.91,88.08,88.25,70119.0,88.09,88.91,88.08,88.25,70119.0
2025-04-09 13:10:00,88.29,89.58,87.72,89.23,141204.0,88.29,89.58,87.72,89.23,141204.0
2025-04-09 13:20:00,89.22,91.19,88.89,90.05,236971.0,89.22,91.19,88.89,90.05,236971.0
2025-04-09 13:30:00,90.1,90.81,88.99,88.99,236404.0,90.1,90.81,88.99,88.99,236404.0
2025-04-09 13:40:00,88.98,89.47,88.35,88.98,221831.0,88.98,89.47,88.35,88.98,221831.0
2025-04-09 13:50:00,89.09,89.11,88.02,88.33,227560.0,89.09,89.11,88.02,88.33,227560.0
2025-04-09 14:00:00,88.31,89.06,86.81,87.43,141437.0,88.31,89.06,86.81,87.43,141437.0
2025-04-09 14:10:00,87.37,87.49,86.79,86.86,182941.0,87.37,87.49,86.79,86.86,182941.0
2025-04-09 14:20:00,86.96,87.2,86.53,86.9,109299.0,86.96,87.2,86.53,86.9,109299.0
2025-04-09 14:30:00,86.9,87.1,85.73,85.89,148051.0,86.9,87.1,85.73,85.89,148051.0
2025-04-09 14:40:00,85.76,86.29,85.37,86.09,197971.0,85.76,86.29,85.37,86.09,197971.0
2025-04-09 14:50:00,86.09,86.2,84.85,85.23,284132.0,86.09,86.2,84.85,85.23,284132.0
2025-04-09 15:00:00,85.23,86.3,85.1,86.23,226368.0,85.23,86.3,85.1,86.23,226368.0
2025-04-09 15:10:00,86.22,86.58,85.91,86.04,172131.0,86.22,86.58,85.91,86.04,172131.0
2025-04-09 15:20:00,86.01,86.31,86.0,86.13,90513.0,86.01,86.31,86.0,86.13,90513.0
2025-04-09 15:30:00,86.15,86.24,84.87,84.98,287923.0,86.15,86.24,84.87,84.98,287923.0
2025-04-09 15:40:00,85.06,85.65,84.7,85.65,449465.0,85.06,85.65,84.7,85.65,449465.0
2025-04-09 15:50:00,85.7,86.97,85.65,86.01,1101886.0,85.7,86.97,85.65,86.01,1101886.0
2025-04-10 09:30:00,86.0,88.81,85.67,88.36,234350.0,86.0,88.81,85.67,88.36,234350.0
2025-04-10 09:40:00,88.25,88.89,87.7,88.38,138138.0,88.25,88.89,87.7,88.38,138138.0
2025-04-10 09:50:00,88.26,88.52,87.2,87.87,84511.0,88.26,88.52,87.2,87.87,84511.0
2025-04-10 10:00:00,87.88,88.7,87.51,88.63,252837.0,87.88,88.7,87.51,88.63,252837.0
2025-04-10 10:10:00,88.65,88.72,87.49,87.61,164080.0,88.65,88.72,87.49,87.61,164080.0
2025-04-10 10:20:00,87.66,88.0,87.12,87.15,105361.0,87.66,88.0,87.12,87.15,105361.0
2025-04-10 10:30:00,87.17,88.36,86.72,88.31,153044.0,87.17,88.36,86.72,88.31,153044.0
2025-04-10 10:40:00,88.36,88.51,87.73,87.97,72056.0,88.36,88.51,87.73,87.97,72056.0
2025-04-10 10:50:00,87.97,87.97,87.47,87.7,135511.0,87.97,87.97,87.47,87.7,135511.0
2025-04-10 11:00:00,87.7,88.19,87.48,87.69,95028.0,87.7,88.19,87.48,87.69,95028.0
2025-04-10 11:10:00,87.68,87.68,87.12,87.12,83851.0,87.68,87.68,87.12,87.12,83851.0
2025-04-10 11:20:00,87.17,87.25,86.67,86.99,128715.0,87.17,87.25,86.67,86.99,128715.0
2025-04-10 11:30:00,86.97,87.06,86.64,86.64,120991.0,86.97,87.06,86.64,86.64,120991.0
2025-04-10 11:40:00,86.66,87.02,86.51,86.84,100090.0,86.66,87.02,86.51,86.84,100090.0
2025-04-10 11:50:00,86.86,87.28,86.65,86.74,99845.0,86.86,87.28,86.65,86.74,99845.0
2025-04-10 12:00:00,86.73,86.91,86.4,86.55,90235.0,86.73,86.91,86.4,86.55,90235.0
2025-04-10 12:10:00,86.56,86.6,86.16,86.16,45335.0,86.56,86.6,86.16,86.16,45335.0
2025-04-10 12:20:00,86.25,86.32,85.6,86.08,89936.0,86.25,86.32,85.6,86.08,89936.0
2025-04-10 12:30:00,86.07,87.12,86.07,87.0,47678.0,86.07,87.12,86.07,87.0,47678.0
2025-04-10 12:40:00,86.98,87.23,86.58,87.13,48100.0,86.98,87.23,86.58,87.13,48100.0
2025-04-10 12:50:00,87.13,87.34,86.82,87.09,35016.0,87.13,87.34,86.82,87.09,35016.0
2025-04-10 13:00:00,87.15,87.63,86.37,86.37,49711.0,87.15,87.63,86.37,86.37,49711.0
2025-04-10 13:10:00,86.37,86.53,85.93,86.43,67386.0,86.37,86.53,85.93,86.43,67386.0
2025-04-10 13:20:00,86.49,86.53,85.91,86.42,49513.0,86.49,86.53,85.91,86.42,49513.0
2025-04-10 13:30:00,86.41,86.67,86.17,86.24,41264.0,86.41,86.67,86.17,86.24,41264.0
2025-04-10 13:40:00,86.32,87.13,86.25,86.83,66111.0,86.32,87.13,86.25,86.83,66111.0
2025-04-10 13:50:00,86.84,87.16,86.65,86.8,29886.0,86.84,87.16,86.65,86.8,29886.0
2025-04-10 14:00:00,86.84,87.33,86.52,86.66,65131.0,86.84,87.33,86.52,86.66,65131.0
2025-04-10 14:10:00,86.59,86.88,86.5,86.63,48139.0,86.59,86.88,86.5,86.63,48139.0
2025-04-10 14:20:00,86.68,87.38,86.68,87.35,40385.0,86.68,87.38,86.68,87.35,40385.0
2025-04-10 14:30:00,87.32,87.69,87.28,87.48,49756.0,87.32,87.69,87.28,87.48,49756.0
2025-04-10 14:40:00,87.53,88.15,87.33,87.77,57715.0,87.53,88.15,87.33,87.77,57715.0
2025-04-10 14:50:00,87.84,87.95,87.13,87.36,77337.0,87.84,87.95,87.13,87.36,77337.0
2025-04-10 15:00:00,87.36,88.0,87.25,87.44,62218.0,87.36,88.0,87.25,87.44,62218.0
2025-04-10 15:10:00,87.49,87.96,87.36,87.83,65390.0,87.49,87.96,87.36,87.83,65390.0
2025-04-10 15:20:00,87.79,88.2,87.36,87.37,73290.0,87.79,88.2,87.36,87.37,73290.0
2025-04-10 15:30:00,87.36,87.69,87.0,87.05,88020.0,87.36,87.69,87.0,87.05,88020.0
2025-04-10 15:40:00,87.06,87.3,86.64,87.06,149695.0,87.06,87.3,86.64,87.06,149695.0
2025-04-10 15:50:00,86.95,87.67,86.95,87.11,455625.0,86.95,87.67,86.95,87.11,455625.0
2025-04-11 09:30:00,87.42,88.65,87.32,88.22,130503.0,87.42,88.65,87.32,88.22,130503.0
2025-04-11 09:40:00,88.15,88.2,87.13,88.04,51780.0,88.15,88.2,87.13,88.04,51780.0
2025-04-11 09:50:00,87.89,88.17,87.71,87.75,34994.0,87.89,88.17,87.71,87.75,34994.0
2025-04-11 10:00:00,87.75,88.63,87.65,87.93,90456.0,87.75,88.63,87.65,87.93,90456.0
2025-04-11 10:10:00,88.05,88.29,87.6,87.96,31769.0,88.05,88.29,87.6,87.96,31769.0
2025-04-11 10:20:00,88.02,88.09,87.2,87.44,39673.0,88.02,88.09,87.2,87.44,39673.0
2025-04-11 10:30:00,87.47,87.91,87.2,87.68,56806.0,87.47,87.91,87.2,87.68,56806.0
2025-04-11 10:40:00,87.65,87.68,86.88,86.96,46865.0,87.65,87.68,86.88,86.96,46865.0
2025-04-11 10:50:00,86.96,87.19,86.78,86.84,41338.0,86.96,87.19,86.78,86.84,41338.0
2025-04-11 11:00:00,86.86,87.3,86.63,86.79,56227.0,86.86,87.3,86.63,86.79,56227.0
2025-04-11 11:10:00,86.79,87.0,86.5,86.8,89801.0,86.79,87.0,86.5,86.8,89801.0
2025-04-11 11:20:00,86.9,86.91,86.41,86.61,51565.0,86.9,86.91,86.41,86.61,51565.0
2025-04-11 11:30:00,86.6,86.93,86.38,86.81,33801.0,86.6,86.93,86.38,86.81,33801.0
2025-04-11 11:40:00,86.81,87.19,86.54,87.01,25356.0,86.81,87.19,86.54,87.01,25356.0
2025-04-11 11:50:00,87.01,87.58,86.98,87.28,51473.0,87.01,87.58,86.98,87.28,51473.0
2025-04-11 12:00:00,87.2,87.43,87.01,87.34,37970.0,87.2,87.43,87.01,87.34,37970.0
2025-04-11 12:10:00,87.34,87.79,87.34,87.64,23610.0,87.34,87.79,87.34,87.64,23610.0
2025-04-11 12:20:00,87.7,87.81,87.51,87.52,58564.0,87.7,87.81,87.51,87.52,58564.0
2025-04-11 12:30:00,87.58,87.95,87.38,87.72,42123.0,87.58,87.95,87.38,87.72,42123.0
2025-04-11 12:40:00,87.78,88.0,87.68,87.97,23056.0,87.78,88.0,87.68,87.97,23056.0
2025-04-11 12:50:00,87.95,88.05,87.46,87.53,45589.0,87.95,88.05,87.46,87.53,45589.0
2025-04-11 13:00:00,87.55,87.91,87.36,87.68,60693.0,87.55,87.91,87.36,87.68,60693.0
2025-04-11 13:10:00,87.73,88.1,87.67,88.05,42621.0,87.73,88.1,87.67,88.05,42621.0
2025-04-11 13:20:00,87.97,88.05,87.58,87.66,18776.0,87.97,88.05,87.58,87.66,18776.0
2025-04-11 13:30:00,87.74,88.4,87.66,88.4,19152.0,87.74,88.4,87.66,88.4,19152.0
2025-04-11 13:40:00,88.4,88.88,88.32,88.46,39048.0,88.4,88.88,88.32,88.46,39048.0
2025-04-11 13:50:00,88.47,88.79,88.38,88.45,27559.0,88.47,88.79,88.38,88.45,27559.0
2025-04-11 14:00:00,88.47,88.5,88.1,88.14,32121.0,88.47,88.5,88.1,88.14,32121.0
2025-04-11 14:10:00,88.14,88.42,87.93,87.93,42133.0,88.14,88.42,87.93,87.93,42133.0
2025-04-11 14:20:00,87.99,88.17,87.81,87.92,35186.0,87.99,88.17,87.81,87.92,35186.0
2025-04-11 14:30:00,87.92,88.18,87.8,87.89,40192.0,87.92,88.18,87.8,87.89,40192.0
2025-04-11 14:40:00,87.97,88.13,87.89,88.06,19052.0,87.97,88.13,87.89,88.06,19052.0
2025-04-11 14:50:00,88.13,88.3,87.89,87.92,27894.0,88.13,88.3,87.89,87.92,27894.0
2025-04-11 15:00:00,87.92,88.4,87.92,88.2,38586.0,87.92,88.4,87.92,88.2,38586.0
2025-04-11 15:10:00,88.21,88.31,88.09,88.22,33846.0,88.21,88.31,88.09,88.22,33846.0
2025-04-11 15:20:00,88.21,88.48,88.16,88.26,54106.0,88.21,88.48,88.16,88.26,54106.0
2025-04-11 15:30:00,88.22,88.45,88.02,88.41,57646.0,88.22,88.45,88.02,88.41,57646.0
2025-04-11 15:40:00,88.41,89.12,88.4,88.94,302408.0,88.41,89.12,88.4,88.94,302408.0
2025-04-11 15:50:00,88.98,89.22,88.67,88.99,434960.0,88.98,89.22,88.67,88.99,434960.0
2025-04-14 09:30:00,88.85,88.99,87.92,88.61,93348.0,88.85,88.99,87.92,88.61,93348.0
2025-04-14 09:40:00,88.46,89.13,88.46,88.86,37719.0,88.46,89.13,88.46,88.86,37719.0
2025-04-14 09:50:00,89.01,89.02,88.36,88.7,34444.0,89.01,89.02,88.36,88.7,34444.0
2025-04-14 10:00:00,88.7,89.94,88.67,89.76,66007.0,88.7,89.94,88.67,89.76,66007.0
2025-04-14 10:10:00,89.76,89.82,89.3,89.4,74256.0,89.76,89.82,89.3,89.4,74256.0
2025-04-14 10:20:00,89.3,89.89,89.3,89.75,61718.0,89.3,89.89,89.3,89.75,61718.0
2025-04-14 10:30:00,89.68,90.09,89.61,89.9,56803.0,89.68,90.09,89.61,89.9,56803.0
2025-04-14 10:40:00,89.9,90.1,89.79,90.1,68724.0,89.9,90.1,89.79,90.1,68724.0
2025-04-14 10:50:00,90.1,90.58,90.1,90.33,60732.0,90.1,90.58,90.1,90.33,60732.0
2025-04-14 11:00:00,90.37,90.54,90.18,90.38,46163.0,90.37,90.54,90.18,90.38,46163.0
2025-04-14 11:10:00,90.38,90.71,90.32,90.51,56965.0,90.38,90.71,90.32,90.51,56965.0
2025-04-14 11:20:00,90.56,90.59,90.04,90.18,49545.0,90.56,90.59,90.04,90.18,49545.0
2025-04-14 11:30:00,90.18,90.35,90.04,90.08,29510.0,90.18,90.35,90.04,90.08,29510.0
2025-04-14 11:40:00,90.04,90.07,89.61,89.71,28460.0,90.04,90.07,89.61,89.71,28460.0
2025-04-14 11:50:00,89.73,89.82,89.51,89.51,24215.0,89.73,89.82,89.51,89.51,24215.0
2025-04-14 12:00:00,89.51,89.67,89.38,89.39,29325.0,89.51,89.67,89.38,89.39,29325.0
2025-04-14 12:10:00,89.45,89.84,89.31,89.71,22697.0,89.45,89.84,89.31,89.71,22697.0
2025-04-14 12:20:00,89.76,89.86,89.43,89.63,18741.0,89.76,89.86,89.43,89.63,18741.0
2025-04-14 12:30:00,89.59,89.96,89.58,89.92,9547.0,89.59,89.96,89.58,89.92,9547.0
2025-04-14 12:40:00,89.91,90.0,89.87,89.92,14832.0,89.91,90.0,89.87,89.92,14832.0
2025-04-14 12:50:00,89.91,89.94,89.73,89.92,17974.0,89.91,89.94,89.73,89.92,17974.0
2025-04-14 13:00:00,89.96,90.4,89.88,90.05,30699.0,89.96,90.4,89.88,90.05,30699.0
2025-04-14 13:10:00,90.02,90.11,89.91,90.04,25780.0,90.02,90.11,89.91,90.04,25780.0
2025-04-14 13:20:00,90.07,90.19,89.96,90.09,21915.0,90.07,90.19,89.96,90.09,21915.0
2025-04-14 13:30:00,90.13,90.21,89.97,90.18,17286.0,90.13,90.21,89.97,90.18,17286.0
2025-04-14 13:40:00,90.17,90.3,90.1,90.3,16913.0,90.17,90.3,90.1,90.3,16913.0
2025-04-14 13:50:00,90.31,90.36,90.21,90.23,15735.0,90.31,90.36,90.21,90.23,15735.0
2025-04-14 14:00:00,90.26,90.4,90.23,90.29,22351.0,90.26,90.4,90.23,90.29,22351.0
2025-04-14 14:10:00,90.29,90.4,90.23,90.38,12137.0,90.29,90.4,90.23,90.38,12137.0
2025-04-14 14:20:00,90.41,90.49,90.26,90.29,20968.0,90.41,90.49,90.26,90.29,20968.0
2025-04-14 14:30:00,90.28,90.46,90.25,90.37,14872.0,90.28,90.46,90.25,90.37,14872.0
2025-04-14 14:40:00,90.39,90.39,90.23,90.25,24783.0,90.39,90.39,90.23,90.25,24783.0
2025-04-14 14:50:00,90.29,90.41,90.22,90.41,27377.0,90.29,90.41,90.22,90.41,27377.0
2025-04-14 15:00:00,90.4,90.53,90.29,90.48,25500.0,90.4,90.53,90.29,90.48,25500.0
2025-04-14 15:10:00,90.51,90.66,90.41,90.43,38781.0,90.51,90.66,90.41,90.43,38781.0
2025-04-14 15:20:00,90.43,90.68,90.35,90.59,39961.0,90.43,90.68,90.35,90.59,39961.0
2025-04-14 15:30:00,90.61,90.75,90.51,90.64,39621.0,90.61,90.75,90.51,90.64,39621.0
2025-04-14 15:40:00,90.62,90.79,90.45,90.58,50001.0,90.62,90.79,90.45,90.58,50001.0
2025-04-14 15:50:00,90.6,90.6,90.19,90.31,253193.0,90.6,90.6,90.19,90.31,253193.0
2025-04-15 09:30:00,90.0,90.3,89.17,89.72,61834.0,90.0,90.3,89.17,89.72,61834.0
2025-04-15 09:40:00,89.73,90.0,89.52,89.89,23883.0,89.73,90.0,89.52,89.89,23883.0
2025-04-15 09:50:00,89.89,90.19,89.67,90.01,46689.0,89.89,90.19,89.67,90.01,46689.0
2025-04-15 10:00:00,90.01,90.47,89.71,90.14,31948.0,90.01,90.47,89.71,90.14,31948.0
2025-04-15 10:10:00,90.14,90.28,89.54,89.81,77884.0,90.14,90.28,89.54,89.81,77884.0
2025-04-15 10:20:00,89.8,90.19,89.69,89.99,37209.0,89.8,90.19,89.69,89.99,37209.0
2025-04-15 10:30:00,89.93,90.02,89.61,89.61,11102.0,89.93,90.02,89.61,89.61,11102.0
2025-04-15 10:40:00,89.62,89.93,89.53,89.69,36281.0,89.62,89.93,89.53,89.69,36281.0
2025-04-15 10:50:00,89.64,89.72,89.41,89.53,41970.0,89.64,89.72,89.41,89.53,41970.0
2025-04-15 11:00:00,89.54,89.68,89.42,89.49,65355.0,89.54,89.68,89.42,89.49,65355.0
2025-04-15 11:10:00,89.48,89.84,89.47,89.72,17548.0,89.48,89.84,89.47,89.72,17548.0
2025-04-15 11:20:00,89.72,89.88,89.61,89.64,22296.0,89.72,89.88,89.61,89.64,22296.0
2025-04-15 11:30:00,89.6,89.6,89.1,89.3,41052.0,89.6,89.6,89.1,89.3,41052.0
2025-04-15 11:40:00,89.29,89.5,89.22,89.36,12274.0,89.29,89.5,89.22,89.36,12274.0
2025-04-15 11:50:00,89.37,89.4,89.21,89.4,18307.0,89.37,89.4,89.21,89.4,18307.0
2025-04-15 12:00:00,89.29,89.47,88.85,89.03,52641.0,89.29,89.47,88.85,89.03,52641.0
2025-04-15 12:10:00,89.08,89.23,88.94,89.18,17838.0,89.08,89.23,88.94,89.18,17838.0
2025-04-15 12:20:00,89.13,89.3,88.96,88.98,16752.0,89.13,89.3,88.96,88.98,16752.0
2025-04-15 12:30:00,89.03,89.34,88.99,89.33,27383.0,89.03,89.34,88.99,89.33,27383.0
2025-04-15 12:40:00,89.34,89.53,89.24,89.44,25480.0,89.34,89.53,89.24,89.44,25480.0
2025-04-15 12:50:00,89.47,89.49,89.27,89.41,16978.0,89.47,89.49,89.27,89.41,16978.0
2025-04-15 13:00:00,89.37,89.44,89.25,89.28,9455.0,89.37,89.44,89.25,89.28,9455.0
2025-04-15 13:10:00,89.28,89.49,89.24,89.43,31336.0,89.28,89.49,89.24,89.43,31336.0
2025-04-15 13:20:00,89.44,89.47,89.05,89.06,21244.0,89.44,89.47,89.05,89.06,21244.0
2025-04-15 13:30:00,89.11,89.32,89.11,89.2,33784.0,89.11,89.32,89.11,89.2,33784.0
2025-04-15 13:40:00,89.17,89.39,89.17,89.38,26896.0,89.17,89.39,89.17,89.38,26896.0
2025-04-15 13:50:00,89.38,89.38,89.03,89.14,16021.0,89.38,89.38,89.03,89.14,16021.0
2025-04-15 14:00:00,89.19,89.29,89.05,89.17,16758.0,89.19,89.29,89.05,89.17,16758.0
2025-04-15 14:10:00,89.2,89.21,89.05,89.11,23518.0,89.2,89.21,89.05,89.11,23518.0
2025-04-15 14:20:00,89.11,89.22,89.05,89.11,24731.0,89.11,89.22,89.05,89.11,24731.0
2025-04-15 14:30:00,89.15,89.19,89.05,89.11,28417.0,89.15,89.19,89.05,89.11,28417.0
2025-04-15 14:40:00,89.11,89.24,89.01,89.2,28682.0,89.11,89.24,89.01,89.2,28682.0
2025-04-15 14:50:00,89.2,89.3,89.13,89.21,23590.0,89.2,89.3,89.13,89.21,23590.0
2025-04-15 15:00:00,89.19,89.22,89.02,89.11,27621.0,89.19,89.22,89.02,89.11,27621.0
2025-04-15 15:10:00,89.08,89.21,89.02,89.16,59510.0,89.08,89.21,89.02,89.16,59510.0
2025-04-15 15:20:00,89.13,89.16,88.79,88.81,70364.0,89.13,89.16,88.79,88.81,70364.0
2025-04-15 15:30:00,88.81,88.85,88.51,88.59,50422.0,88.81,88.85,88.51,88.59,50422.0
2025-04-15 15:40:00,88.57,88.76,88.45,88.74,57786.0,88.57,88.76,88.45,88.74,57786.0
2025-04-15 15:50:00,88.7,88.78,88.31,88.45,267276.0,88.7,88.78,88.31,88.45,267276.0
2025-04-16 09:30:00,89.1,89.74,88.01,88.32,97499.0,89.1,89.74,88.01,88.32,97499.0
2025-04-16 09:40:00,88.14,88.31,87.35,87.51,48349.0,88.14,88.31,87.35,87.51,48349.0
2025-04-16 09:50:00,87.55,87.85,87.25,87.36,39003.0,87.55,87.85,87.25,87.36,39003.0
2025-04-16 10:00:00,87.37,88.21,87.33,87.97,172190.0,87.37,88.21,87.33,87.97,172190.0
2025-04-16 10:10:00,87.91,88.56,87.83,88.49,61085.0,87.91,88.56,87.83,88.49,61085.0
2025-04-16 10:20:00,88.42,88.8,88.32,88.8,28131.0,88.42,88.8,88.32,88.8,28131.0
2025-04-16 10:30:00,88.74,89.11,88.69,88.83,35329.0,88.74,89.11,88.69,88.83,35329.0
2025-04-16 10:40:00,88.86,89.49,88.82,89.09,76309.0,88.86,89.49,88.82,89.09,76309.0
2025-04-16 10:50:00,89.09,89.29,88.9,89.23,38550.0,89.09,89.29,88.9,89.23,38550.0
2025-04-16 11:00:00,89.25,89.41,89.17,89.28,25229.0,89.25,89.41,89.17,89.28,25229.0
2025-04-16 11:10:00,89.33,89.47,88.91,88.92,22421.0,89.33,89.47,88.91,88.92,22421.0
2025-04-16 11:20:00,88.85,89.17,88.85,89.14,26050.0,88.85,89.17,88.85,89.14,26050.0
2025-04-16 11:30:00,89.13,89.13,88.72,88.94,21929.0,89.13,89.13,88.72,88.94,21929.0
2025-04-16 11:40:00,88.91,88.97,88.78,88.92,17161.0,88.91,88.97,88.78,88.92,17161.0
2025-04-16 11:50:00,88.93,89.06,88.7,88.82,19761.0,88.93,89.06,88.7,88.82,19761.0
2025-04-16 12:00:00,88.76,88.91,88.68,88.91,15367.0,88.76,88.91,88.68,88.91,15367.0
2025-04-16 12:10:00,88.95,89.0,88.8,89.0,12057.0,88.95,89.0,88.8,89.0,12057.0
2025-04-16 12:20:00,89.08,89.34,89.02,89.13,20911.0,89.08,89.34,89.02,89.13,20911.0
2025-04-16 12:30:00,89.14,89.23,89.05,89.16,28642.0,89.14,89.23,89.05,89.16,28642.0
2025-04-16 12:40:00,89.14,89.43,89.08,89.1,41542.0,89.14,89.43,89.08,89.1,41542.0
2025-04-16 12:50:00,89.1,89.17,89.02,89.09,12556.0,89.1,89.17,89.02,89.09,12556.0
2025-04-16 13:00:00,89.06,89.26,88.94,89.26,24336.0,89.06,89.26,88.94,89.26,24336.0
2025-04-16 13:10:00,89.25,89.43,89.16,89.26,25721.0,89.25,89.43,89.16,89.26,25721.0
2025-04-16 13:20:00,89.29,89.36,89.22,89.23,12317.0,89.29,89.36,89.22,89.23,12317.0
2025-04-16 13:30:00,89.2,89.2,88.96,89.09,23706.0,89.2,89.2,88.96,89.09,23706.0
2025-04-16 13:40:00,89.05,89.07,88.8,88.92,22660.0,89.05,89.07,88.8,88.92,22660.0
2025-04-16 13:50:00,88.9,88.9,88.66,88.66,26531.0,88.9,88.9,88.66,88.66,26531.0
2025-04-16 14:00:00,88.74,88.96,88.61,88.95,25853.0,88.74,88.96,88.61,88.95,25853.0
2025-04-16 14:10:00,88.91,89.14,88.89,89.08,31714.0,88.91,89.14,88.89,89.08,31714.0
2025-04-16 14:20:00,89.08,89.15,88.97,89.06,34996.0,89.08,89.15,88.97,89.06,34996.0
2025-04-16 14:30:00,89.09,89.1,88.87,88.9,25615.0,89.09,89.1,88.87,88.9,25615.0
2025-04-16 14:40:00,88.91,89.02,88.76,88.92,21781.0,88.91,89.02,88.76,88.92,21781.0
2025-04-16 14:50:00,88.92,88.97,88.65,88.66,36106.0,88.92,88.97,88.65,88.66,36106.0
2025-04-16 15:00:00,88.71,88.8,88.53,88.72,30312.0,88.71,88.8,88.53,88.72,30312.0
2025-04-16 15:10:00,88.71,88.82,88.63,88.73,34449.0,88.71,88.82,88.63,88.73,34449.0
2025-04-16 15:20:00,88.73,88.81,88.49,88.63,119071.0,88.73,88.81,88.49,88.63,119071.0
2025-04-16 15:30:00,88.63,88.93,88.39,88.72,84075.0,88.63,88.93,88.39,88.72,84075.0
2025-04-16 15:40:00,88.74,88.97,88.58,88.95,66630.0,88.74,88.97,88.58,88.95,66630.0
2025-04-16 15:50:00,89.0,89.53,88.89,89.41,363053.0,89.0,89.53,88.89,89.41,363053.0
2025-04-17 09:30:00,89.05,91.34,89.05,90.92,139798.0,89.05,91.34,89.05,90.92,139798.0
2025-04-17 09:40:00,90.92,91.35,90.68,91.0,79713.0,90.92,91.35,90.68,91.0,79713.0
2025-04-17 09:50:00,91.05,91.5,90.94,91.35,55382.0,91.05,91.5,90.94,91.35,55382.0
2025-04-17 10:00:00,91.36,91.76,91.25,91.46,125561.0,91.36,91.76,91.25,91.46,125561.0
2025-04-17 10:10:00,91.47,91.66,91.13,91.31,78740.0,91.47,91.66,91.13,91.31,78740.0
2025-04-17 10:20:00,91.31,91.95,90.98,91.64,72193.0,91.31,91.95,90.98,91.64,72193.0
2025-04-17 10:30:00,91.7,91.75,91.32,91.48,51771.0,91.7,91.75,91.32,91.48,51771.0
2025-04-17 10:40:00,91.49,91.72,91.43,91.72,15457.0,91.49,91.72,91.43,91.72,15457.0
2025-04-17 10:50:00,91.74,91.94,91.56,91.57,23632.0,91.74,91.94,91.56,91.57,23632.0
2025-04-17 11:00:00,91.55,92.04,91.55,91.84,43993.0,91.55,92.04,91.55,91.84,43993.0
2025-04-17 11:10:00,91.85,91.96,91.63,91.8,27530.0,91.85,91.96,91.63,91.8,27530.0
2025-04-17 11:20:00,91.8,91.98,91.75,91.95,27582.0,91.8,91.98,91.75,91.95,27582.0
2025-04-17 11:30:00,91.94,92.17,91.86,92.1,35038.0,91.94,92.17,91.86,92.1,35038.0
2025-04-17 11:40:00,92.12,92.29,92.0,92.08,55878.0,92.12,92.29,92.0,92.08,55878.0
2025-04-17 11:50:00,92.12,92.18,91.94,91.99,41128.0,92.12,92.18,91.94,91.99,41128.0
2025-04-17 12:00:00,92.02,92.3,92.0,92.19,30321.0,92.02,92.3,92.0,92.19,30321.0
2025-04-17 12:10:00,92.1,92.23,91.83,92.21,54382.0,92.1,92.23,91.83,92.21,54382.0
2025-04-17 12:20:00,92.21,92.38,92.09,92.31,39901.0,92.21,92.38,92.09,92.31,39901.0
2025-04-17 12:30:00,92.25,92.46,92.2,92.28,19605.0,92.25,92.46,92.2,92.28,19605.0
2025-04-17 12:40:00,92.37,92.66,92.3,92.58,42492.0,92.37,92.66,92.3,92.58,42492.0
2025-04-17 12:50:00,92.59,92.68,92.51,92.58,32370.0,92.59,92.68,92.51,92.58,32370.0
2025-04-17 13:00:00,92.59,92.66,92.42,92.64,21361.0,92.59,92.66,92.42,92.64,21361.0
2025-04-17 13:10:00,92.64,92.64,92.27,92.31,74765.0,92.64,92.64,92.27,92.31,74765.0
2025-04-17 13:20:00,92.31,92.33,92.13,92.2,72628.0,92.31,92.33,92.13,92.2,72628.0
2025-04-17 13:30:00,92.19,92.39,92.17,92.17,38532.0,92.19,92.39,92.17,92.17,38532.0
2025-04-17 13:40:00,92.2,92.32,92.12,92.21,19527.0,92.2,92.32,92.12,92.21,19527.0
2025-04-17 13:50:00,92.21,92.39,92.08,92.09,22687.0,92.21,92.39,92.08,92.09,22687.0
2025-04-17 14:00:00,92.09,92.46,92.09,92.33,52244.0,92.09,92.46,92.09,92.33,52244.0
2025-04-17 14:10:00,92.3,92.79,92.25,92.69,31559.0,92.3,92.79,92.25,92.69,31559.0
2025-04-17 14:20:00,92.7,92.97,92.67,92.75,64257.0,92.7,92.97,92.67,92.75,64257.0
2025-04-17 14:30:00,92.76,92.92,92.7,92.84,32635.0,92.76,92.92,92.7,92.84,32635.0
2025-04-17 14:40:00,92.84,92.92,92.72,92.82,37218.0,92.84,92.92,92.72,92.82,37218.0
2025-04-17 14:50:00,92.79,92.94,92.72,92.83,38933.0,92.79,92.94,92.72,92.83,38933.0
2025-04-17 15:00:00,92.79,93.08,92.79,92.97,54160.0,92.79,93.08,92.79,92.97,54160.0
2025-04-17 15:10:00,92.96,93.09,92.83,93.09,43169.0,92.96,93.09,92.83,93.09,43169.0
2025-04-17 15:20:00,93.09,93.2,92.91,93.04,70141.0,93.09,93.2,92.91,93.04,70141.0
2025-04-17 15:30:00,93.04,93.11,92.87,92.95,67807.0,93.04,93.11,92.87,92.95,67807.0
2025-04-17 15:40:00,92.99,93.2,92.95,93.11,75155.0,92.99,93.2,92.95,93.11,75155.0
2025-04-17 15:50:00,93.11,93.27,92.86,93.03,501026.0,93.11,93.27,92.86,93.03,501026.0
2025-04-21 09:30:00,93.55,94.15,93.16,93.7,90592.0,93.55,94.15,93.16,93.7,90592.0
2025-04-21 09:40:00,93.62,94.45,93.53,94.24,103893.0,93.62,94.45,93.53,94.24,103893.0
2025-04-21 09:50:00,94.23,94.45,93.9,94.19,82547.0,94.23,94.45,93.9,94.19,82547.0
2025-04-21 10:00:00,94.2,95.37,94.19,95.26,142884.0,94.2,95.37,94.19,95.26,142884.0
2025-04-21 10:10:00,95.2,95.2,94.64,94.8,108702.0,95.2,95.2,94.64,94.8,108702.0
2025-04-21 10:20:00,94.79,95.29,94.64,95.26,119452.0,94.79,95.29,94.64,95.26,119452.0
2025-04-21 10:30:00,95.27,95.84,95.25,95.78,159943.0,95.27,95.84,95.25,95.78,159943.0
2025-04-21 10:40:00,95.78,95.95,95.1,95.1,82257.0,95.78,95.95,95.1,95.1,82257.0
2025-04-21 10:50:00,95.13,95.4,94.9,95.03,120592.0,95.13,95.4,94.9,95.03,120592.0
2025-04-21 11:00:00,95.03,95.03,94.52,94.62,128628.0,95.03,95.03,94.52,94.62,128628.0
2025-04-21 11:10:00,94.62,94.66,94.1,94.12,65363.0,94.62,94.66,94.1,94.12,65363.0
2025-04-21 11:20:00,94.1,94.36,93.7,94.1,120664.0,94.1,94.36,93.7,94.1,120664.0
2025-04-21 11:30:00,94.09,94.29,93.68,94.01,113283.0,94.09,94.29,93.68,94.01,113283.0
2025-04-21 11:40:00,94.01,94.38,93.8,94.31,44214.0,94.01,94.38,93.8,94.31,44214.0
2025-04-21 11:50:00,94.25,94.35,93.9,94.01,54177.0,94.25,94.35,93.9,94.01,54177.0
2025-04-21 12:00:00,94.04,94.16,93.78,93.9,25537.0,94.04,94.16,93.78,93.9,25537.0
2025-04-21 12:10:00,93.89,94.02,93.71,93.95,39905.0,93.89,94.02,93.71,93.95,39905.0
2025-04-21 12:20:00,93.92,93.96,93.54,93.92,115011.0,93.92,93.96,93.54,93.92,115011.0
2025-04-21 12:30:00,93.95,94.15,93.85,93.94,49359.0,93.95,94.15,93.85,93.94,49359.0
2025-04-21 12:40:00,93.89,94.53,93.89,94.41,41295.0,93.89,94.53,93.89,94.41,41295.0
2025-04-21 12:50:00,94.4,94.53,94.27,94.51,24920.0,94.4,94.53,94.27,94.51,24920.0
2025-04-21 13:00:00,94.53,94.6,94.25,94.38,23315.0,94.53,94.6,94.25,94.38,23315.0
2025-04-21 13:10:00,94.35,94.39,94.19,94.29,14246.0,94.35,94.39,94.19,94.29,14246.0
2025-04-21 13:20:00,94.27,94.44,94.18,94.29,29789.0,94.27,94.44,94.18,94.29,29789.0
2025-04-21 13:30:00,94.32,94.65,94.27,94.58,26078.0,94.32,94.65,94.27,94.58,26078.0
2025-04-21 13:40:00,94.62,94.66,94.25,94.48,40097.0,94.62,94.66,94.25,94.48,40097.0
2025-04-21 13:50:00,94.46,94.5,94.05,94.06,24129.0,94.46,94.5,94.05,94.06,24129.0
2025-04-21 14:00:00,94.08,94.27,93.97,94.04,39159.0,94.08,94.27,93.97,94.04,39159.0
2025-04-21 14:10:00,94.02,94.02,93.8,93.84,19968.0,94.02,94.02,93.8,93.84,19968.0
2025-04-21 14:20:00,93.81,94.11,93.78,94.09,29360.0,93.81,94.11,93.78,94.09,29360.0
2025-04-21 14:30:00,94.09,94.24,94.02,94.23,25251.0,94.09,94.24,94.02,94.23,25251.0
2025-04-21 14:40:00,94.26,94.3,94.07,94.28,36624.0,94.26,94.3,94.07,94.28,36624.0
2025-04-21 14:50:00,94.24,94.39,94.05,94.08,33446.0,94.24,94.39,94.05,94.08,33446.0
2025-04-21 15:00:00,94.09,94.23,94.04,94.13,27341.0,94.09,94.23,94.04,94.13,27341.0
2025-04-21 15:10:00,94.18,94.49,94.11,94.49,44810.0,94.18,94.49,94.11,94.49,44810.0
2025-04-21 15:20:00,94.47,94.66,94.41,94.52,39966.0,94.47,94.66,94.41,94.52,39966.0
2025-04-21 15:30:00,94.47,94.94,94.44,94.8,91293.0,94.47,94.94,94.44,94.8,91293.0
2025-04-21 15:40:00,94.81,95.35,94.74,95.34,91904.0,94.81,95.35,94.74,95.34,91904.0
2025-04-21 15:50:00,95.3,95.78,95.09,95.59,464315.0,95.3,95.78,95.09,95.59,464315.0
2025-04-22 09:30:00,95.67,95.67,94.12,95.05,123430.0,95.67,95.67,94.12,95.05,123430.0
2025-04-22 09:40:00,95.29,95.29,94.37,94.64,69209.0,95.29,95.29,94.37,94.64,69209.0
2025-04-22 09:50:00,94.58,94.93,94.33,94.85,46876.0,94.58,94.93,94.33,94.85,46876.0
2025-04-22 10:00:00,94.86,95.52,94.79,95.41,65378.0,94.86,95.52,94.79,95.41,65378.0
2025-04-22 10:10:00,95.38,95.82,95.15,95.59,148994.0,95.38,95.82,95.15,95.59,148994.0
2025-04-22 10:20:00,95.65,95.73,95.35,95.62,40065.0,95.65,95.73,95.35,95.62,40065.0
2025-04-22 10:30:00,95.68,95.72,95.42,95.54,63595.0,95.68,95.72,95.42,95.54,63595.0
2025-04-22 10:40:00,95.55,96.09,95.48,95.96,79347.0,95.55,96.09,95.48,95.96,79347.0
2025-04-22 10:50:00,95.99,96.26,95.77,96.23,42574.0,95.99,96.26,95.77,96.23,42574.0
2025-04-22 11:00:00,96.23,96.55,96.21,96.39,59166.0,96.23,96.55,96.21,96.39,59166.0
2025-04-22 11:10:00,96.32,96.46,96.17,96.28,42638.0,96.32,96.46,96.17,96.28,42638.0
2025-04-22 11:20:00,96.28,96.54,96.05,96.08,48419.0,96.28,96.54,96.05,96.08,48419.0
2025-04-22 11:30:00,96.1,96.26,96.06,96.21,29360.0,96.1,96.26,96.06,96.21,29360.0
2025-04-22 11:40:00,96.22,96.26,95.97,96.05,55017.0,96.22,96.26,95.97,96.05,55017.0
2025-04-22 11:50:00,96.02,96.48,95.93,96.41,49778.0,96.02,96.48,95.93,96.41,49778.0
2025-04-22 12:00:00,96.4,96.7,96.4,96.53,40665.0,96.4,96.7,96.4,96.53,40665.0
2025-04-22 12:10:00,96.57,96.6,96.36,96.51,73881.0,96.57,96.6,96.36,96.51,73881.0
2025-04-22 12:20:00,96.56,96.67,96.45,96.51,48073.0,96.56,96.67,96.45,96.51,48073.0
2025-04-22 12:30:00,96.46,96.53,96.35,96.47,38222.0,96.46,96.53,96.35,96.47,38222.0
2025-04-22 12:40:00,96.47,96.54,96.34,96.37,34707.0,96.47,96.54,96.34,96.37,34707.0
2025-04-22 12:50:00,96.37,96.41,96.22,96.32,24801.0,96.37,96.41,96.22,96.32,24801.0
2025-04-22 13:00:00,96.32,96.43,96.08,96.39,37545.0,96.32,96.43,96.08,96.39,37545.0
2025-04-22 13:10:00,96.4,96.4,95.62,95.89,55064.0,96.4,96.4,95.62,95.89,55064.0
2025-04-22 13:20:00,95.91,95.91,95.42,95.52,48572.0,95.91,95.91,95.42,95.52,48572.0
2025-04-22 13:30:00,95.49,95.78,95.4,95.7,28147.0,95.49,95.78,95.4,95.7,28147.0
2025-04-22 13:40:00,95.76,95.76,95.41,95.44,24236.0,95.76,95.76,95.41,95.44,24236.0
2025-04-22 13:50:00,95.47,95.62,95.4,95.4,34563.0,95.47,95.62,95.4,95.4,34563.0
2025-04-22 14:00:00,95.42,95.68,95.38,95.59,32260.0,95.42,95.68,95.38,95.59,32260.0
2025-04-22 14:10:00,95.59,95.81,95.55,95.74,37210.0,95.59,95.81,95.55,95.74,37210.0
2025-04-22 14:20:00,95.74,96.03,95.68,95.93,33865.0,95.74,96.03,95.68,95.93,33865.0
2025-04-22 14:30:00,95.87,96.11,95.87,96.06,18942.0,95.87,96.11,95.87,96.06,18942.0
2025-04-22 14:40:00,96.06,96.2,96.06,96.15,26324.0,96.06,96.2,96.06,96.15,26324.0
2025-04-22 14:50:00,96.15,96.36,96.09,96.28,56878.0,96.15,96.36,96.09,96.28,56878.0
2025-04-22 15:00:00,96.28,96.48,96.17,96.44,49246.0,96.28,96.48,96.17,96.44,49246.0
2025-04-22 15:10:00,96.47,96.68,96.45,96.54,61348.0,96.47,96.68,96.45,96.54,61348.0
2025-04-22 15:20:00,96.54,96.73,96.51,96.62,68558.0,96.54,96.73,96.51,96.62,68558.0
2025-04-22 15:30:00,96.62,96.82,96.58,96.6,97701.0,96.62,96.82,96.58,96.6,97701.0
2025-04-22 15:40:00,96.56,96.87,96.52,96.77,84469.0,96.56,96.87,96.52,96.77,84469.0
2025-04-22 15:50:00,96.76,96.9,96.56,96.79,279947.0,96.76,96.9,96.56,96.79,279947.0
2025-04-23 09:30:00,95.88,96.72,93.72,93.91,283867.0,95.88,96.72,93.72,93.91,283867.0
2025-04-23 09:40:00,93.91,95.05,93.69,94.7,101233.0,93.91,95.05,93.69,94.7,101233.0
2025-04-23 09:50:00,94.69,95.7,94.64,95.7,63278.0,94.69,95.7,94.64,95.7,63278.0
2025-04-23 10:00:00,95.7,96.4,95.32,96.2,95729.0,95.7,96.4,95.32,96.2,95729.0
2025-04-23 10:10:00,96.23,96.37,95.85,95.86,56432.0,96.23,96.37,95.85,95.86,56432.0
2025-04-23 10:20:00,95.85,96.23,95.85,95.96,34157.0,95.85,96.23,95.85,95.96,34157.0
2025-04-23 10:30:00,96.03,96.24,95.66,95.77,44292.0,96.03,96.24,95.66,95.77,44292.0
2025-04-23 10:40:00,95.77,95.77,95.03,95.13,57275.0,95.77,95.77,95.03,95.13,57275.0
2025-04-23 10:50:00,95.12,95.33,94.86,94.96,79947.0,95.12,95.33,94.86,94.96,79947.0
2025-04-23 11:00:00,95.01,95.25,94.7,94.72,41547.0,95.01,95.25,94.7,94.72,41547.0
2025-04-23 11:10:00,94.71,94.76,94.33,94.48,29893.0,94.71,94.76,94.33,94.48,29893.0
2025-04-23 11:20:00,94.52,94.64,94.28,94.43,51755.0,94.52,94.64,94.28,94.43,51755.0
2025-04-23 11:30:00,94.42,94.62,94.28,94.58,28155.0,94.42,94.62,94.28,94.58,28155.0
2025-04-23 11:40:00,94.62,94.65,94.39,94.53,18273.0,94.62,94.65,94.39,94.53,18273.0
2025-04-23 11:50:00,94.57,94.81,94.41,94.68,24320.0,94.57,94.81,94.41,94.68,24320.0
2025-04-23 12:00:00,94.68,95.15,94.62,94.7,19995.0,94.68,95.15,94.62,94.7,19995.0
2025-04-23 12:10:00,94.7,95.03,94.65,94.87,19937.0,94.7,95.03,94.65,94.87,19937.0
2025-04-23 12:20:00,94.85,95.08,94.69,95.06,19331.0,94.85,95.08,94.69,95.06,19331.0
2025-04-23 12:30:00,95.06,95.22,95.04,95.13,20519.0,95.06,95.22,95.04,95.13,20519.0
2025-04-23 12:40:00,95.09,95.34,95.04,95.24,23719.0,95.09,95.34,95.04,95.24,23719.0
2025-04-23 12:50:00,95.22,95.31,95.14,95.25,16033.0,95.22,95.31,95.14,95.25,16033.0
2025-04-23 13:00:00,95.19,95.4,95.04,95.29,20917.0,95.19,95.4,95.04,95.29,20917.0
2025-04-23 13:10:00,95.29,95.34,95.2,95.24,11663.0,95.29,95.34,95.2,95.24,11663.0
2025-04-23 13:20:00,95.26,95.4,95.11,95.17,29559.0,95.26,95.4,95.11,95.17,29559.0
2025-04-23 13:30:00,95.18,95.3,94.88,94.95,30325.0,95.18,95.3,94.88,94.95,30325.0
2025-04-23 13:40:00,94.95,95.0,94.69,94.71,52668.0,94.95,95.0,94.69,94.71,52668.0
2025-04-23 13:50:00,94.67,95.02,94.53,94.89,47398.0,94.67,95.02,94.53,94.89,47398.0
2025-04-23 14:00:00,94.89,94.99,94.78,94.85,16947.0,94.89,94.99,94.78,94.85,16947.0
2025-04-23 14:10:00,94.87,94.97,94.7,94.89,27204.0,94.87,94.97,94.7,94.89,27204.0
2025-04-23 14:20:00,94.84,95.05,94.75,94.8,22317.0,94.84,95.05,94.75,94.8,22317.0
2025-04-23 14:30:00,94.8,94.97,94.75,94.87,29773.0,94.8,94.97,94.75,94.87,29773.0
2025-04-23 14:40:00,94.84,94.88,94.69,94.87,23235.0,94.84,94.88,94.69,94.87,23235.0
2025-04-23 14:50:00,94.81,94.91,94.69,94.82,25521.0,94.81,94.91,94.69,94.82,25521.0
2025-04-23 15:00:00,94.86,95.04,94.82,94.95,31450.0,94.86,95.04,94.82,94.95,31450.0
2025-04-23 15:10:00,94.93,95.17,94.92,95.11,40309.0,94.93,95.17,94.92,95.11,40309.0
2025-04-23 15:20:00,95.08,95.25,94.97,95.15,41211.0,95.08,95.25,94.97,95.15,41211.0
2025-04-23 15:30:00,95.17,95.42,95.11,95.42,76654.0,95.17,95.42,95.11,95.42,76654.0
2025-04-23 15:40:00,95.38,95.6,95.33,95.42,92308.0,95.38,95.6,95.33,95.42,92308.0
2025-04-23 15:50:00,95.46,95.74,95.2,95.44,354958.0,95.46,95.74,95.2,95.44,354958.0
2025-04-24 09:30:00,95.62,95.66,93.13,93.45,165250.0,95.62,95.66,93.13,93.45,165250.0
2025-04-24 09:40:00,93.43,94.02,93.37,93.74,62783.0,93.43,94.02,93.37,93.74,62783.0
2025-04-24 09:50:00,93.74,94.06,93.15,93.3,61179.0,93.74,94.06,93.15,93.3,61179.0
2025-04-24 10:00:00,93.31,94.17,93.22,94.02,110628.0,93.31,94.17,93.22,94.02,110628.0
2025-04-24 10:10:00,93.95,94.13,93.61,93.76,29253.0,93.95,94.13,93.61,93.76,29253.0
2025-04-24 10:20:00,93.76,93.95,93.62,93.66,25379.0,93.76,93.95,93.62,93.66,25379.0
2025-04-24 10:30:00,93.72,94.06,93.63,93.91,54890.0,93.72,94.06,93.63,93.91,54890.0
2025-04-24 10:40:00,93.91,93.91,93.31,93.39,34748.0,93.91,93.91,93.31,93.39,34748.0
2025-04-24 10:50:00,93.32,93.64,93.26,93.54,24142.0,93.32,93.64,93.26,93.54,24142.0
2025-04-24 11:00:00,93.54,93.58,92.85,92.94,84487.0,93.54,93.58,92.85,92.94,84487.0
2025-04-24 11:10:00,92.94,93.16,92.76,92.83,53003.0,92.94,93.16,92.76,92.83,53003.0
2025-04-24 11:20:00,92.8,92.83,92.28,92.58,80542.0,92.8,92.83,92.28,92.58,80542.0
2025-04-24 11:30:00,92.61,93.16,92.56,93.05,125316.0,92.61,93.16,92.56,93.05,125316.0
2025-04-24 11:40:00,93.08,93.09,92.78,92.81,43695.0,93.08,93.09,92.78,92.81,43695.0
2025-04-24 11:50:00,92.78,93.1,92.75,92.93,29505.0,92.78,93.1,92.75,92.93,29505.0
2025-04-24 12:00:00,92.96,93.35,92.96,93.27,56243.0,92.96,93.35,92.96,93.27,56243.0
2025-04-24 12:10:00,93.27,93.33,93.09,93.09,17711.0,93.27,93.33,93.09,93.09,17711.0
2025-04-24 12:20:00,93.08,93.11,93.01,93.06,15200.0,93.08,93.11,93.01,93.06,15200.0
2025-04-24 12:30:00,93.06,93.37,93.05,93.25,44154.0,93.06,93.37,93.05,93.25,44154.0
2025-04-24 12:40:00,93.27,93.41,93.26,93.33,24928.0,93.27,93.41,93.26,93.33,24928.0
2025-04-24 12:50:00,93.33,93.45,93.27,93.27,17185.0,93.33,93.45,93.27,93.27,17185.0
2025-04-24 13:00:00,93.3,93.44,93.06,93.06,28669.0,93.3,93.44,93.06,93.06,28669.0
2025-04-24 13:10:00,93.08,93.33,93.06,93.22,33931.0,93.08,93.33,93.06,93.22,33931.0
2025-04-24 13:20:00,93.23,93.26,92.91,92.92,60405.0,93.23,93.26,92.91,92.92,60405.0
2025-04-24 13:30:00,93.03,93.3,93.03,93.25,23825.0,93.03,93.3,93.03,93.25,23825.0
2025-04-24 13:40:00,93.26,93.45,93.23,93.38,23728.0,93.26,93.45,93.23,93.38,23728.0
2025-04-24 13:50:00,93.38,93.61,93.36,93.55,19545.0,93.38,93.61,93.36,93.55,19545.0
2025-04-24 14:00:00,93.52,93.82,93.49,93.6,37575.0,93.52,93.82,93.49,93.6,37575.0
2025-04-24 14:10:00,93.6,93.67,93.48,93.54,23271.0,93.6,93.67,93.48,93.54,23271.0
2025-04-24 14:20:00,93.5,93.56,93.3,93.4,26195.0,93.5,93.56,93.3,93.4,26195.0
2025-04-24 14:30:00,93.43,93.63,93.37,93.61,19903.0,93.43,93.63,93.37,93.61,19903.0
2025-04-24 14:40:00,93.63,93.69,93.55,93.59,24866.0,93.63,93.69,93.55,93.59,24866.0
2025-04-24 14:50:00,93.6,93.77,93.59,93.72,34300.0,93.6,93.77,93.59,93.72,34300.0
2025-04-24 15:00:00,93.73,93.77,93.46,93.54,35841.0,93.73,93.77,93.46,93.54,35841.0
2025-04-24 15:10:00,93.54,93.73,93.4,93.7,39889.0,93.54,93.73,93.4,93.7,39889.0
2025-04-24 15:20:00,93.72,93.85,93.68,93.74,77415.0,93.72,93.85,93.68,93.74,77415.0
2025-04-24 15:30:00,93.73,94.16,93.72,94.12,89706.0,93.73,94.16,93.72,94.12,89706.0
2025-04-24 15:40:00,94.16,94.22,94.06,94.2,93129.0,94.16,94.22,94.06,94.2,93129.0
2025-04-24 15:50:00,94.21,94.26,93.7,93.81,355164.0,94.21,94.26,93.7,93.81,355164.0
2025-04-25 09:30:00,94.0,94.5,93.52,94.47,68643.0,94.0,94.5,93.52,94.47,68643.0
2025-04-25 09:40:00,94.4,94.4,93.96,94.14,34449.0,94.4,94.4,93.96,94.14,34449.0
2025-04-25 09:50:00,94.23,94.42,93.85,93.9,44056.0,94.23,94.42,93.85,93.9,44056.0
2025-04-25 10:00:00,93.89,94.3,93.6,93.8,50391.0,93.89,94.3,93.6,93.8,50391.0
2025-04-25 10:10:00,93.74,93.92,93.39,93.62,78004.0,93.74,93.92,93.39,93.62,78004.0
2025-04-25 10:20:00,93.56,93.82,93.26,93.67,46391.0,93.56,93.82,93.26,93.67,46391.0
2025-04-25 10:30:00,93.7,94.08,93.64,94.04,52810.0,93.7,94.08,93.64,94.04,52810.0
2025-04-25 10:40:00,94.0,94.05,93.87,93.96,42209.0,94.0,94.05,93.87,93.96,42209.0
2025-04-25 10:50:00,94.0,94.18,93.91,94.14,42888.0,94.0,94.18,93.91,94.14,42888.0
2025-04-25 11:00:00,94.11,94.12,93.87,94.01,38896.0,94.11,94.12,93.87,94.01,38896.0
2025-04-25 11:10:00,93.97,94.03,93.85,93.93,27328.0,93.97,94.03,93.85,93.93,27328.0
2025-04-25 11:20:00,93.88,93.96,93.72,93.78,32321.0,93.88,93.96,93.72,93.78,32321.0
2025-04-25 11:30:00,93.81,93.86,93.55,93.64,32168.0,93.81,93.86,93.55,93.64,32168.0
2025-04-25 11:40:00,93.65,93.65,93.33,93.42,38212.0,93.65,93.65,93.33,93.42,38212.0
2025-04-25 11:50:00,93.44,93.54,93.39,93.44,29839.0,93.44,93.54,93.39,93.44,29839.0
2025-04-25 12:00:00,93.46,93.8,93.46,93.72,32394.0,93.46,93.8,93.46,93.72,32394.0
2025-04-25 12:10:00,93.71,93.8,93.6,93.61,21529.0,93.71,93.8,93.6,93.61,21529.0
2025-04-25 12:20:00,93.63,93.73,93.57,93.6,27743.0,93.63,93.73,93.57,93.6,27743.0
2025-04-25 12:30:00,93.63,93.81,93.59,93.76,35420.0,93.63,93.81,93.59,93.76,35420.0
2025-04-25 12:40:00,93.76,93.92,93.74,93.83,35666.0,93.76,93.92,93.74,93.83,35666.0
2025-04-25 12:50:00,93.81,93.83,93.62,93.65,14174.0,93.81,93.83,93.62,93.65,14174.0
2025-04-25 13:00:00,93.68,93.94,93.66,93.93,21135.0,93.68,93.94,93.66,93.93,21135.0
2025-04-25 13:10:00,93.95,94.1,93.95,94.04,18089.0,93.95,94.1,93.95,94.04,18089.0
2025-04-25 13:20:00,94.08,94.08,93.93,93.98,17825.0,94.08,94.08,93.93,93.98,17825.0
2025-04-25 13:30:00,93.95,94.03,93.8,93.8,27426.0,93.95,94.03,93.8,93.8,27426.0
2025-04-25 13:40:00,93.85,93.95,93.79,93.92,23749.0,93.85,93.95,93.79,93.92,23749.0
2025-04-25 13:50:00,93.9,93.92,93.68,93.71,12091.0,93.9,93.92,93.68,93.71,12091.0
2025-04-25 14:00:00,93.69,93.85,93.61,93.84,25059.0,93.69,93.85,93.61,93.84,25059.0
2025-04-25 14:10:00,93.84,94.0,93.79,93.95,14558.0,93.84,94.0,93.79,93.95,14558.0
2025-04-25 14:20:00,93.96,94.3,93.96,94.19,19824.0,93.96,94.3,93.96,94.19,19824.0
2025-04-25 14:30:00,94.3,94.3,94.07,94.14,16122.0,94.3,94.3,94.07,94.14,16122.0
2025-04-25 14:40:00,94.11,94.13,93.99,94.03,20926.0,94.11,94.13,93.99,94.03,20926.0
2025-04-25 14:50:00,94.03,94.07,93.9,93.91,49913.0,94.03,94.07,93.9,93.91,49913.0
2025-04-25 15:00:00,93.87,93.99,93.8,93.85,29615.0,93.87,93.99,93.8,93.85,29615.0
2025-04-25 15:10:00,93.86,93.88,93.73,93.76,25084.0,93.86,93.88,93.73,93.76,25084.0
2025-04-25 15:20:00,93.77,93.8,93.58,93.58,38495.0,93.77,93.8,93.58,93.58,38495.0
2025-04-25 15:30:00,93.56,93.9,93.54,93.9,53092.0,93.56,93.9,93.54,93.9,53092.0
2025-04-25 15:40:00,93.91,93.94,93.72,93.9,48256.0,93.91,93.94,93.72,93.9,48256.0
2025-04-25 15:50:00,93.95,93.97,93.56,93.56,252978.0,93.95,93.97,93.56,93.56,252978.0
2025-04-28 09:30:00,93.31,93.82,93.04,93.3,44066.0,93.31,93.82,93.04,93.3,44066.0
2025-04-28 09:40:00,93.18,93.3,92.13,92.18,30615.0,93.18,93.3,92.13,92.18,30615.0
2025-04-28 09:50:00,92.19,92.37,91.74,91.74,58096.0,92.19,92.37,91.74,91.74,58096.0
2025-04-28 10:00:00,91.9,92.09,91.37,91.51,93290.0,91.9,92.09,91.37,91.51,93290.0
2025-04-28 10:10:00,91.4,91.93,91.35,91.91,102630.0,91.4,91.93,91.35,91.91,102630.0
2025-04-28 10:20:00,91.94,92.12,91.8,91.85,39033.0,91.94,92.12,91.8,91.85,39033.0
2025-04-28 10:30:00,91.84,91.89,91.48,91.65,43985.0,91.84,91.89,91.48,91.65,43985.0
2025-04-28 10:40:00,91.67,91.74,91.5,91.65,31893.0,91.67,91.74,91.5,91.65,31893.0
2025-04-28 10:50:00,91.62,92.01,91.6,91.86,55321.0,91.62,92.01,91.6,91.86,55321.0
2025-04-28 11:00:00,91.88,91.9,91.58,91.79,22520.0,91.88,91.9,91.58,91.79,22520.0
2025-04-28 11:10:00,91.82,92.07,91.82,92.06,32652.0,91.82,92.07,91.82,92.06,32652.0
2025-04-28 11:20:00,92.06,92.11,91.76,91.9,32320.0,92.06,92.11,91.76,91.9,32320.0
2025-04-28 11:30:00,91.87,91.95,91.68,91.79,17209.0,91.87,91.95,91.68,91.79,17209.0
2025-04-28 11:40:00,91.77,92.0,91.73,91.98,27738.0,91.77,92.0,91.73,91.98,27738.0
2025-04-28 11:50:00,91.96,91.96,91.62,91.7,60263.0,91.96,91.96,91.62,91.7,60263.0
2025-04-28 12:00:00,91.69,91.79,91.64,91.73,18757.0,91.69,91.79,91.64,91.73,18757.0
2025-04-28 12:10:00,91.76,92.21,91.73,92.18,29098.0,91.76,92.21,91.73,92.18,29098.0
2025-04-28 12:20:00,92.18,92.33,92.13,92.27,21049.0,92.18,92.33,92.13,92.27,21049.0
2025-04-28 12:30:00,92.27,92.35,92.21,92.3,56723.0,92.27,92.35,92.21,92.3,56723.0
2025-04-28 12:40:00,92.32,92.32,91.93,92.09,23235.0,92.32,92.32,91.93,92.09,23235.0
2025-04-28 12:50:00,92.09,92.11,91.9,91.95,26988.0,92.09,92.11,91.9,91.95,26988.0
2025-04-28 13:00:00,91.96,92.2,91.92,91.99,43367.0,91.96,92.2,91.92,91.99,43367.0
2025-04-28 13:10:00,91.94,92.07,91.94,92.02,19889.0,91.94,92.07,91.94,92.02,19889.0
2025-04-28 13:20:00,91.97,92.02,91.68,91.73,40189.0,91.97,92.02,91.68,91.73,40189.0
2025-04-28 13:30:00,91.73,91.85,91.62,91.7,19155.0,91.73,91.85,91.62,91.7,19155.0
2025-04-28 13:40:00,91.7,91.9,91.7,91.9,21226.0,91.7,91.9,91.7,91.9,21226.0
2025-04-28 13:50:00,91.93,92.16,91.9,92.15,17241.0,91.93,92.16,91.9,92.15,17241.0
2025-04-28 14:00:00,92.16,92.53,92.15,92.53,30865.0,92.16,92.53,92.15,92.53,30865.0
2025-04-28 14:10:00,92.48,92.54,92.43,92.45,24317.0,92.48,92.54,92.43,92.45,24317.0
2025-04-28 14:20:00,92.45,92.63,92.45,92.62,18606.0,92.45,92.63,92.45,92.62,18606.0
2025-04-28 14:30:00,92.64,92.67,92.43,92.43,34223.0,92.64,92.67,92.43,92.43,34223.0
2025-04-28 14:40:00,92.45,92.51,92.37,92.45,24986.0,92.45,92.51,92.37,92.45,24986.0
2025-04-28 14:50:00,92.45,92.62,92.42,92.52,59491.0,92.45,92.62,92.42,92.52,59491.0
2025-04-28 15:00:00,92.54,92.79,92.51,92.74,30341.0,92.54,92.79,92.51,92.74,30341.0
2025-04-28 15:10:00,92.71,92.9,92.71,92.82,32688.0,92.71,92.9,92.71,92.82,32688.0
2025-04-28 15:20:00,92.81,92.95,92.78,92.93,30019.0,92.81,92.95,92.78,92.93,30019.0
2025-04-28 15:30:00,92.94,92.97,92.66,92.84,73230.0,92.94,92.97,92.66,92.84,73230.0
2025-04-28 15:40:00,92.84,92.98,92.78,92.95,55776.0,92.84,92.98,92.78,92.95,55776.0
2025-04-28 15:50:00,92.92,93.08,92.42,92.44,275691.0,92.92,93.08,92.42,92.44,275691.0
2025-04-29 09:30:00,93.09,93.25,91.97,92.9,58321.0,93.09,93.25,91.97,92.9,58321.0
2025-04-29 09:40:00,93.04,93.3,92.58,92.67,14578.0,93.04,93.3,92.58,92.67,14578.0
2025-04-29 09:50:00,92.77,92.97,92.43,92.53,11350.0,92.77,92.97,92.43,92.53,11350.0
2025-04-29 10:00:00,92.39,93.03,92.35,92.68,28959.0,92.39,93.03,92.35,92.68,28959.0
2025-04-29 10:10:00,92.67,93.02,92.66,92.83,9524.0,92.67,93.02,92.66,92.83,9524.0
2025-04-29 10:20:00,92.83,92.87,92.44,92.59,11341.0,92.83,92.87,92.44,92.59,11341.0
2025-04-29 10:30:00,92.6,92.87,92.6,92.81,18708.0,92.6,92.87,92.6,92.81,18708.0
2025-04-29 10:40:00,92.84,93.1,92.77,92.92,19423.0,92.84,93.1,92.77,92.92,19423.0
2025-04-29 10:50:00,92.95,93.04,92.86,93.01,24576.0,92.95,93.04,92.86,93.01,24576.0
2025-04-29 11:00:00,93.05,93.05,92.62,92.66,11917.0,93.05,93.05,92.62,92.66,11917.0
2025-04-29 11:10:00,92.66,92.75,92.6,92.61,13270.0,92.66,92.75,92.6,92.61,13270.0
2025-04-29 11:20:00,92.63,92.66,92.44,92.62,11863.0,92.63,92.66,92.44,92.62,11863.0
2025-04-29 11:30:00,92.65,92.68,92.54,92.55,8158.0,92.65,92.68,92.54,92.55,8158.0
2025-04-29 11:40:00,92.55,92.58,92.36,92.5,56641.0,92.55,92.58,92.36,92.5,56641.0
2025-04-29 11:50:00,92.49,92.51,92.35,92.42,8097.0,92.49,92.51,92.35,92.42,8097.0
2025-04-29 12:00:00,92.37,92.52,92.37,92.49,17356.0,92.37,92.52,92.37,92.49,17356.0
2025-04-29 12:10:00,92.5,92.55,92.35,92.55,17415.0,92.5,92.55,92.35,92.55,17415.0
2025-04-29 12:20:00,92.55,92.55,92.43,92.5,7705.0,92.55,92.55,92.43,92.5,7705.0
2025-04-29 12:30:00,92.5,92.52,92.28,92.35,7954.0,92.5,92.52,92.28,92.35,7954.0
2025-04-29 12:40:00,92.25,92.36,92.15,92.19,17970.0,92.25,92.36,92.15,92.19,17970.0
2025-04-29 12:50:00,92.19,92.21,91.78,91.83,35238.0,92.19,92.21,91.78,91.83,35238.0
2025-04-29 13:00:00,91.78,92.15,91.77,92.15,24874.0,91.78,92.15,91.77,92.15,24874.0
2025-04-29 13:10:00,92.15,92.53,92.09,92.53,38982.0,92.15,92.53,92.09,92.53,38982.0
2025-04-29 13:20:00,92.56,92.77,92.51,92.77,44759.0,92.56,92.77,92.51,92.77,44759.0
2025-04-29 13:30:00,92.78,93.04,92.72,92.9,25363.0,92.78,93.04,92.72,92.9,25363.0
2025-04-29 13:40:00,92.92,93.03,92.89,92.95,26763.0,92.92,93.03,92.89,92.95,26763.0
2025-04-29 13:50:00,92.98,92.98,92.77,92.84,24692.0,92.98,92.98,92.77,92.84,24692.0
2025-04-29 14:00:00,92.84,92.96,92.8,92.92,52944.0,92.84,92.96,92.8,92.92,52944.0
2025-04-29 14:10:00,92.9,93.03,92.84,92.9,32189.0,92.9,93.03,92.84,92.9,32189.0
2025-04-29 14:20:00,92.89,92.91,92.79,92.87,29943.0,92.89,92.91,92.79,92.87,29943.0
2025-04-29 14:30:00,92.89,93.02,92.85,92.9,37677.0,92.89,93.02,92.85,92.9,37677.0
2025-04-29 14:40:00,92.88,93.05,92.88,92.97,35252.0,92.88,93.05,92.88,92.97,35252.0
2025-04-29 14:50:00,92.98,93.24,92.97,93.19,46844.0,92.98,93.24,92.97,93.19,46844.0
2025-04-29 15:00:00,93.18,93.26,92.97,92.98,33660.0,93.18,93.26,92.97,92.98,33660.0
2025-04-29 15:10:00,93.01,93.09,92.88,92.95,72538.0,93.01,93.09,92.88,92.95,72538.0
2025-04-29 15:20:00,92.99,93.11,92.94,93.1,48890.0,92.99,93.11,92.94,93.1,48890.0
2025-04-29 15:30:00,93.12,93.25,93.09,93.14,60613.0,93.12,93.25,93.09,93.14,60613.0
2025-04-29 15:40:00,93.18,93.25,93.08,93.22,74976.0,93.18,93.25,93.08,93.22,74976.0
2025-04-29 15:50:00,93.25,93.48,93.09,93.33,324631.0,93.25,93.48,93.09,93.33,324631.0
2025-04-30 09:30:00,93.5,93.72,92.27,92.63,78765.0,93.5,93.72,92.27,92.63,78765.0
2025-04-30 09:40:00,92.67,92.8,92.02,92.67,21260.0,92.67,92.8,92.02,92.67,21260.0
2025-04-30 09:50:00,92.66,92.9,92.4,92.73,13137.0,92.66,92.9,92.4,92.73,13137.0
2025-04-30 10:00:00,92.81,93.04,92.57,92.85,15210.0,92.81,93.04,92.57,92.85,15210.0
2025-04-30 10:10:00,92.75,92.85,92.57,92.68,10053.0,92.75,92.85,92.57,92.68,10053.0
2025-04-30 10:20:00,92.63,92.63,92.3,92.49,22349.0,92.63,92.63,92.3,92.49,22349.0
2025-04-30 10:30:00,92.48,92.71,92.29,92.47,20655.0,92.48,92.71,92.29,92.47,20655.0
2025-04-30 10:40:00,92.48,92.87,92.3,92.79,31687.0,92.48,92.87,92.3,92.79,31687.0
2025-04-30 10:50:00,92.76,92.98,92.65,92.88,12542.0,92.76,92.98,92.65,92.88,12542.0
2025-04-30 11:00:00,92.89,93.18,92.8,93.07,15106.0,92.89,93.18,92.8,93.07,15106.0
2025-04-30 11:10:00,93.09,93.25,93.08,93.14,14698.0,93.09,93.25,93.08,93.14,14698.0
2025-04-30 11:20:00,93.21,93.46,93.19,93.42,18874.0,93.21,93.46,93.19,93.42,18874.0
2025-04-30 11:30:00,93.4,93.49,93.26,93.45,8264.0,93.4,93.49,93.26,93.45,8264.0
2025-04-30 11:40:00,93.42,93.63,93.3,93.5,29479.0,93.42,93.63,93.3,93.5,29479.0
2025-04-30 11:50:00,93.5,93.77,93.49,93.64,14103.0,93.5,93.77,93.49,93.64,14103.0
2025-04-30 12:00:00,93.69,93.81,93.61,93.76,11935.0,93.69,93.81,93.61,93.76,11935.0
2025-04-30 12:10:00,93.76,93.89,93.69,93.86,17294.0,93.76,93.89,93.69,93.86,17294.0
2025-04-30 12:20:00,93.85,93.89,93.68,93.79,13428.0,93.85,93.89,93.68,93.79,13428.0
2025-04-30 12:30:00,93.77,94.17,93.75,94.16,45463.0,93.77,94.17,93.75,94.16,45463.0
2025-04-30 12:40:00,94.16,94.22,94.08,94.2,15008.0,94.16,94.22,94.08,94.2,15008.0
2025-04-30 12:50:00,94.18,94.36,94.07,94.18,27458.0,94.18,94.36,94.07,94.18,27458.0
2025-04-30 13:00:00,94.18,94.2,94.02,94.08,13260.0,94.18,94.2,94.02,94.08,13260.0
2025-04-30 13:10:00,94.06,94.07,93.85,94.0,14556.0,94.06,94.07,93.85,94.0,14556.0
2025-04-30 13:20:00,94.01,94.35,93.97,94.21,94410.0,94.01,94.35,93.97,94.21,94410.0
2025-04-30 13:30:00,94.22,94.43,94.15,94.21,122292.0,94.22,94.43,94.15,94.21,122292.0
2025-04-30 13:40:00,94.22,94.48,94.15,94.27,124455.0,94.22,94.48,94.15,94.27,124455.0
2025-04-30 13:50:00,94.27,94.3,94.13,94.2,34836.0,94.27,94.3,94.13,94.2,34836.0
2025-04-30 14:00:00,94.19,94.43,94.08,94.2,31745.0,94.19,94.43,94.08,94.2,31745.0
2025-04-30 14:10:00,94.15,94.39,94.15,94.26,73425.0,94.15,94.39,94.15,94.26,73425.0
2025-04-30 14:20:00,94.24,94.31,94.12,94.22,27289.0,94.24,94.31,94.12,94.22,27289.0
2025-04-30 14:30:00,94.21,94.5,94.17,94.28,55012.0,94.21,94.5,94.17,94.28,55012.0
2025-04-30 14:40:00,94.27,94.47,94.17,94.37,78800.0,94.27,94.47,94.17,94.37,78800.0
2025-04-30 14:50:00,94.37,94.43,94.24,94.37,38002.0,94.37,94.43,94.24,94.37,38002.0
2025-04-30 15:00:00,94.36,94.46,94.25,94.26,48109.0,94.36,94.46,94.25,94.26,48109.0
2025-04-30 15:10:00,94.26,94.39,94.2,94.23,47451.0,94.26,94.39,94.2,94.23,47451.0
2025-04-30 15:20:00,94.23,94.31,94.17,94.2,58734.0,94.23,94.31,94.17,94.2,58734.0
2025-04-30 15:30:00,94.19,94.27,94.11,94.17,163265.0,94.19,94.27,94.11,94.17,163265.0
2025-04-30 15:40:00,94.14,94.27,94.06,94.27,83377.0,94.14,94.27,94.06,94.27,83377.0
2025-04-30 15:50:00,94.28,94.42,93.64,93.65,391566.0,94.28,94.42,93.64,93.65,391566.0
2025-05-01 09:30:00,93.01,93.16,90.33,90.64,271702.0,93.01,93.16,90.33,90.64,271702.0
2025-05-01 09:40:00,90.56,91.12,89.34,90.26,194585.0,90.56,91.12,89.34,90.26,194585.0
2025-05-01 09:50:00,90.23,91.08,89.71,91.0,137639.0,90.23,91.08,89.71,91.0,137639.0
2025-05-01 10:00:00,91.09,91.15,90.0,90.14,172346.0,91.09,91.15,90.0,90.14,172346.0
2025-05-01 10:10:00,90.09,90.29,89.8,89.81,156747.0,90.09,90.29,89.8,89.81,156747.0
2025-05-01 10:20:00,89.92,90.26,89.82,89.98,48338.0,89.92,90.26,89.82,89.98,48338.0
2025-05-01 10:30:00,90.02,90.07,89.71,89.93,47687.0,90.02,90.07,89.71,89.93,47687.0
2025-05-01 10:40:00,89.98,90.24,89.72,90.22,94486.0,89.98,90.24,89.72,90.22,94486.0
2025-05-01 10:50:00,90.2,90.33,89.95,90.1,132122.0,90.2,90.33,89.95,90.1,132122.0
2025-05-01 11:00:00,90.06,90.25,89.84,90.25,56925.0,90.06,90.25,89.84,90.25,56925.0
2025-05-01 11:10:00,90.25,90.46,90.14,90.31,35842.0,90.25,90.46,90.14,90.31,35842.0
2025-05-01 11:20:00,90.34,90.38,89.77,89.77,54288.0,90.34,90.38,89.77,89.77,54288.0
2025-05-01 11:30:00,89.77,90.02,89.68,89.95,34783.0,89.77,90.02,89.68,89.95,34783.0
2025-05-01 11:40:00,89.95,89.98,89.76,89.8,24613.0,89.95,89.98,89.76,89.8,24613.0
2025-05-01 11:50:00,89.8,89.8,89.45,89.61,35219.0,89.8,89.8,89.45,89.61,35219.0
2025-05-01 12:00:00,89.6,89.73,89.55,89.57,31601.0,89.6,89.73,89.55,89.57,31601.0
2025-05-01 12:10:00,89.62,89.85,89.53,89.84,35220.0,89.62,89.85,89.53,89.84,35220.0
2025-05-01 12:20:00,89.84,90.33,89.81,90.18,53595.0,89.84,90.33,89.81,90.18,53595.0
2025-05-01 12:30:00,90.18,90.35,90.05,90.08,34496.0,90.18,90.35,90.05,90.08,34496.0
2025-05-01 12:40:00,90.07,90.12,89.9,89.93,19517.0,90.07,90.12,89.9,89.93,19517.0
2025-05-01 12:50:00,89.91,90.18,89.9,90.08,25870.0,89.91,90.18,89.9,90.08,25870.0
2025-05-01 13:00:00,90.07,90.3,89.98,90.25,27127.0,90.07,90.3,89.98,90.25,27127.0
2025-05-01 13:10:00,90.25,90.38,90.11,90.31,18427.0,90.25,90.38,90.11,90.31,18427.0
2025-05-01 13:20:00,90.31,90.56,90.17,90.23,56737.0,90.31,90.56,90.17,90.23,56737.0
2025-05-01 13:30:00,90.21,90.25,90.07,90.09,50256.0,90.21,90.25,90.07,90.09,50256.0
2025-05-01 13:40:00,90.09,90.16,89.96,90.01,32821.0,90.09,90.16,89.96,90.01,32821.0
2025-05-01 13:50:00,90.0,90.17,89.93,89.98,25298.0,90.0,90.17,89.93,89.98,25298.0
2025-05-01 14:00:00,90.05,90.24,89.93,90.15,32898.0,90.05,90.24,89.93,90.15,32898.0
2025-05-01 14:10:00,90.15,90.35,90.14,90.26,59002.0,90.15,90.35,90.14,90.26,59002.0
2025-05-01 14:20:00,90.26,90.63,90.26,90.6,29041.0,90.26,90.63,90.26,90.6,29041.0
2025-05-01 14:30:00,90.6,90.75,90.48,90.62,26754.0,90.6,90.75,90.48,90.62,26754.0
2025-05-01 14:40:00,90.62,90.73,90.55,90.62,20090.0,90.62,90.73,90.55,90.62,20090.0
2025-05-01 14:50:00,90.63,90.68,90.48,90.48,36511.0,90.63,90.68,90.48,90.48,36511.0
2025-05-01 15:00:00,90.51,90.78,90.44,90.62,70142.0,90.51,90.78,90.44,90.62,70142.0
2025-05-01 15:10:00,90.62,90.62,90.4,90.51,40120.0,90.62,90.62,90.4,90.51,40120.0
2025-05-01 15:20:00,90.51,90.93,90.49,90.81,71132.0,90.51,90.93,90.49,90.81,71132.0
2025-05-01 15:30:00,90.81,91.12,90.77,91.03,53774.0,90.81,91.12,90.77,91.03,53774.0
2025-05-01 15:40:00,91.03,91.18,90.92,91.06,128927.0,91.03,91.18,90.92,91.06,128927.0
2025-05-01 15:50:00,91.0,91.05,90.42,90.53,557371.0,91.0,91.05,90.42,90.53,557371.0
2025-05-02 09:30:00,91.56,91.67,90.93,91.37,80552.0,91.56,91.67,90.93,91.37,80552.0
2025-05-02 09:40:00,91.35,91.43,90.81,91.15,55206.0,91.35,91.43,90.81,91.15,55206.0
2025-05-02 09:50:00,91.16,91.25,90.85,91.04,27569.0,91.16,91.25,90.85,91.04,27569.0
2025-05-02 10:00:00,90.93,91.1,90.68,90.98,92978.0,90.93,91.1,90.68,90.98,92978.0
2025-05-02 10:10:00,91.0,91.53,90.98,91.15,68103.0,91.0,91.53,90.98,91.15,68103.0
2025-05-02 10:20:00,91.16,91.23,90.95,90.99,22111.0,91.16,91.23,90.95,90.99,22111.0
2025-05-02 10:30:00,90.98,91.0,90.44,90.47,49171.0,90.98,91.0,90.44,90.47,49171.0
2025-05-02 10:40:00,90.51,90.72,90.4,90.6,39087.0,90.51,90.72,90.4,90.6,39087.0
2025-05-02 10:50:00,90.61,90.99,90.59,90.83,23450.0,90.61,90.99,90.59,90.83,23450.0
2025-05-02 11:00:00,90.78,91.0,90.72,90.89,19027.0,90.78,91.0,90.72,90.89,19027.0
2025-05-02 11:10:00,90.92,91.07,90.89,90.98,26708.0,90.92,91.07,90.89,90.98,26708.0
2025-05-02 11:20:00,90.95,91.1,90.87,90.95,37213.0,90.95,91.1,90.87,90.95,37213.0
2025-05-02 11:30:00,90.99,91.08,90.69,91.05,23165.0,90.99,91.08,90.69,91.05,23165.0
2025-05-02 11:40:00,91.06,91.07,90.3,90.5,29545.0,91.06,91.07,90.3,90.5,29545.0
2025-05-02 11:50:00,90.5,90.6,90.42,90.45,19781.0,90.5,90.6,90.42,90.45,19781.0
2025-05-02 12:00:00,90.45,90.73,90.45,90.72,32002.0,90.45,90.73,90.45,90.72,32002.0
2025-05-02 12:10:00,90.75,90.84,90.54,90.7,36411.0,90.75,90.84,90.54,90.7,36411.0
2025-05-02 12:20:00,90.7,90.7,90.34,90.39,55187.0,90.7,90.7,90.34,90.39,55187.0
2025-05-02 12:30:00,90.42,91.1,90.41,91.07,59726.0,90.42,91.1,90.41,91.07,59726.0
2025-05-02 12:40:00,91.08,91.2,90.88,91.04,54596.0,91.08,91.2,90.88,91.04,54596.0
2025-05-02 12:50:00,91.07,91.11,90.79,90.85,40192.0,91.07,91.11,90.79,90.85,40192.0
2025-05-02 13:00:00,90.85,91.2,90.83,91.17,56265.0,90.85,91.2,90.83,91.17,56265.0
2025-05-02 13:10:00,91.1,91.11,90.87,90.89,25112.0,91.1,91.11,90.87,90.89,25112.0
2025-05-02 13:20:00,90.87,90.98,90.76,90.93,25093.0,90.87,90.98,90.76,90.93,25093.0
2025-05-02 13:30:00,90.9,90.92,90.75,90.78,38362.0,90.9,90.92,90.75,90.78,38362.0
2025-05-02 13:40:00,90.81,90.84,90.48,90.49,26118.0,90.81,90.84,90.48,90.49,26118.0
2025-05-02 13:50:00,90.45,90.66,90.41,90.65,32251.0,90.45,90.66,90.41,90.65,32251.0
2025-05-02 14:00:00,90.62,90.76,90.57,90.62,17296.0,90.62,90.76,90.57,90.62,17296.0
2025-05-02 14:10:00,90.59,90.77,90.55,90.7,29701.0,90.59,90.77,90.55,90.7,29701.0
2025-05-02 14:20:00,90.7,90.7,90.6,90.65,30529.0,90.7,90.7,90.6,90.65,30529.0
2025-05-02 14:30:00,90.63,90.83,90.58,90.73,54178.0,90.63,90.83,90.58,90.73,54178.0
2025-05-02 14:40:00,90.7,90.84,90.56,90.75,38374.0,90.7,90.84,90.56,90.75,38374.0
2025-05-02 14:50:00,90.75,90.75,90.45,90.62,33852.0,90.75,90.75,90.45,90.62,33852.0
2025-05-02 15:00:00,90.62,90.66,90.52,90.63,43399.0,90.62,90.66,90.52,90.63,43399.0
2025-05-02 15:10:00,90.63,90.79,90.51,90.7,65739.0,90.63,90.79,90.51,90.7,65739.0
2025-05-02 15:20:00,90.7,90.88,90.65,90.8,73945.0,90.7,90.88,90.65,90.8,73945.0
2025-05-02 15:30:00,90.81,90.93,90.7,90.85,102120.0,90.81,90.93,90.7,90.85,102120.0
2025-05-02 15:40:00,90.85,90.85,90.61,90.67,100882.0,90.85,90.85,90.61,90.67,100882.0
2025-05-02 15:50:00,90.7,90.74,90.23,90.27,521981.0,90.7,90.74,90.23,90.27,521981.0
2025-05-05 09:30:00,91.05,91.94,90.45,91.47,72386.0,91.05,91.94,90.45,91.47,72386.0
2025-05-05 09:40:00,91.26,91.76,91.18,91.57,65791.0,91.26,91.76,91.18,91.57,65791.0
2025-05-05 09:50:00,91.57,91.71,91.23,91.23,31704.0,91.57,91.71,91.23,91.23,31704.0
2025-05-05 10:00:00,91.34,92.0,91.23,91.94,32248.0,91.34,92.0,91.23,91.94,32248.0
2025-05-05 10:10:00,91.92,92.24,91.79,91.84,41009.0,91.92,92.24,91.79,91.84,41009.0
2025-05-05 10:20:00,91.84,92.24,91.83,91.98,22542.0,91.84,92.24,91.83,91.98,22542.0
2025-05-05 10:30:00,92.01,92.23,91.85,92.06,21576.0,92.01,92.23,91.85,92.06,21576.0
2025-05-05 10:40:00,92.07,92.34,92.04,92.2,31911.0,92.07,92.34,92.04,92.2,31911.0
2025-05-05 10:50:00,92.16,92.24,91.89,91.9,26648.0,92.16,92.24,91.89,91.9,26648.0
2025-05-05 11:00:00,91.93,92.17,91.88,91.9,35037.0,91.93,92.17,91.88,91.9,35037.0
2025-05-05 11:10:00,91.94,92.17,91.88,92.13,16421.0,91.94,92.17,91.88,92.13,16421.0
2025-05-05 11:20:00,92.13,92.21,91.99,92.08,28170.0,92.13,92.21,91.99,92.08,28170.0
2025-05-05 11:30:00,92.06,92.14,91.93,92.08,14138.0,92.06,92.14,91.93,92.08,14138.0
2025-05-05 11:40:00,92.06,92.42,92.05,92.31,22257.0,92.06,92.42,92.05,92.31,22257.0
2025-05-05 11:50:00,92.28,92.49,92.18,92.36,28258.0,92.28,92.49,92.18,92.36,28258.0
2025-05-05 12:00:00,92.32,92.32,92.1,92.25,26080.0,92.32,92.32,92.1,92.25,26080.0
2025-05-05 12:10:00,92.25,92.51,92.24,92.45,29659.0,92.25,92.51,92.24,92.45,29659.0
2025-05-05 12:20:00,92.45,92.69,92.33,92.64,21283.0,92.45,92.69,92.33,92.64,21283.0
2025-05-05 12:30:00,92.64,92.69,92.58,92.63,12493.0,92.64,92.69,92.58,92.63,12493.0
2025-05-05 12:40:00,92.63,92.64,92.5,92.53,16090.0,92.63,92.64,92.5,92.53,16090.0
2025-05-05 12:50:00,92.59,92.69,92.54,92.63,26254.0,92.59,92.69,92.54,92.63,26254.0
2025-05-05 13:00:00,92.61,92.61,92.41,92.5,12039.0,92.61,92.61,92.41,92.5,12039.0
2025-05-05 13:10:00,92.54,92.54,92.27,92.37,19106.0,92.54,92.54,92.27,92.37,19106.0
2025-05-05 13:20:00,92.33,92.34,92.17,92.24,14342.0,92.33,92.34,92.17,92.24,14342.0
2025-05-05 13:30:00,92.29,92.49,92.24,92.45,16852.0,92.29,92.49,92.24,92.45,16852.0
2025-05-05 13:40:00,92.45,92.59,92.34,92.58,22051.0,92.45,92.59,92.34,92.58,22051.0
2025-05-05 13:50:00,92.58,92.63,92.35,92.35,19346.0,92.58,92.63,92.35,92.35,19346.0
2025-05-05 14:00:00,92.32,92.43,92.3,92.32,13927.0,92.32,92.43,92.3,92.32,13927.0
2025-05-05 14:10:00,92.32,92.38,92.25,92.34,13523.0,92.32,92.38,92.25,92.34,13523.0
2025-05-05 14:20:00,92.34,92.5,92.33,92.46,19135.0,92.34,92.5,92.33,92.46,19135.0
2025-05-05 14:30:00,92.46,92.51,92.35,92.5,31594.0,92.46,92.51,92.35,92.5,31594.0
2025-05-05 14:40:00,92.47,92.64,92.45,92.54,29419.0,92.47,92.64,92.45,92.54,29419.0
2025-05-05 14:50:00,92.54,92.66,92.5,92.65,34963.0,92.54,92.66,92.5,92.65,34963.0
2025-05-05 15:00:00,92.66,92.67,92.39,92.45,32262.0,92.66,92.67,92.39,92.45,32262.0
2025-05-05 15:10:00,92.46,92.5,92.34,92.45,27276.0,92.46,92.5,92.34,92.45,27276.0
2025-05-05 15:20:00,92.39,92.46,92.27,92.4,29855.0,92.39,92.46,92.27,92.4,29855.0
2025-05-05 15:30:00,92.39,92.52,92.33,92.35,37415.0,92.39,92.52,92.33,92.35,37415.0
2025-05-05 15:40:00,92.33,92.52,92.24,92.4,71719.0,92.33,92.52,92.24,92.4,71719.0
2025-05-05 15:50:00,92.45,92.45,92.08,92.2,290547.0,92.45,92.45,92.08,92.2,290547.0
2025-05-06 09:30:00,91.9,92.94,91.9,92.27,39530.0,91.9,92.94,91.9,92.27,39530.0
2025-05-06 09:40:00,92.27,92.58,91.93,92.51,47460.0,92.27,92.58,91.93,92.51,47460.0
2025-05-06 09:50:00,92.39,92.76,92.31,92.5,25032.0,92.39,92.76,92.31,92.5,25032.0
2025-05-06 10:00:00,92.5,93.4,92.42,93.29,44771.0,92.5,93.4,92.42,93.29,44771.0
2025-05-06 10:10:00,93.4,93.4,93.09,93.16,26073.0,93.4,93.4,93.09,93.16,26073.0
2025-05-06 10:20:00,93.21,93.81,93.16,93.69,38806.0,93.21,93.81,93.16,93.69,38806.0
2025-05-06 10:30:00,93.68,93.71,93.4,93.59,29647.0,93.68,93.71,93.4,93.59,29647.0
2025-05-06 10:40:00,93.59,93.93,93.54,93.88,26442.0,93.59,93.93,93.54,93.88,26442.0
2025-05-06 10:50:00,93.83,93.84,93.6,93.67,20402.0,93.83,93.84,93.6,93.67,20402.0
2025-05-06 11:00:00,93.67,93.88,93.63,93.71,21203.0,93.67,93.88,93.63,93.71,21203.0
2025-05-06 11:10:00,93.72,93.77,93.56,93.67,23350.0,93.72,93.77,93.56,93.67,23350.0
2025-05-06 11:20:00,93.65,93.77,93.55,93.62,17333.0,93.65,93.77,93.55,93.62,17333.0
2025-05-06 11:30:00,93.65,93.92,93.64,93.87,17528.0,93.65,93.92,93.64,93.87,17528.0
2025-05-06 11:40:00,93.84,93.84,93.58,93.67,29908.0,93.84,93.84,93.58,93.67,29908.0
2025-05-06 11:50:00,93.68,93.68,93.49,93.51,15233.0,93.68,93.68,93.49,93.51,15233.0
2025-05-06 12:00:00,93.51,93.8,93.5,93.66,40902.0,93.51,93.8,93.5,93.66,40902.0
2025-05-06 12:10:00,93.66,93.87,93.57,93.78,37940.0,93.66,93.87,93.57,93.78,37940.0
2025-05-06 12:20:00,93.78,93.82,93.65,93.75,19192.0,93.78,93.82,93.65,93.75,19192.0
2025-05-06 12:30:00,93.76,93.79,93.67,93.75,29010.0,93.76,93.79,93.67,93.75,29010.0
2025-05-06 12:40:00,93.75,93.97,93.75,93.87,53534.0,93.75,93.97,93.75,93.87,53534.0
2025-05-06 12:50:00,93.84,93.88,93.66,93.79,22141.0,93.84,93.88,93.66,93.79,22141.0
2025-05-06 13:00:00,93.81,93.81,93.59,93.7,26864.0,93.81,93.81,93.59,93.7,26864.0
2025-05-06 13:10:00,93.67,93.85,93.65,93.83,22512.0,93.67,93.85,93.65,93.83,22512.0
2025-05-06 13:20:00,93.83,93.83,93.62,93.68,21526.0,93.83,93.83,93.62,93.68,21526.0
2025-05-06 13:30:00,93.68,93.78,93.64,93.68,40709.0,93.68,93.78,93.64,93.68,40709.0
2025-05-06 13:40:00,93.68,93.68,93.34,93.45,45719.0,93.68,93.68,93.34,93.45,45719.0
2025-05-06 13:50:00,93.36,93.45,93.31,93.39,42375.0,93.36,93.45,93.31,93.39,42375.0
2025-05-06 14:00:00,93.36,93.71,93.35,93.5,59524.0,93.36,93.71,93.35,93.5,59524.0
2025-05-06 14:10:00,93.52,93.57,93.41,93.54,52373.0,93.52,93.57,93.41,93.54,52373.0
2025-05-06 14:20:00,93.54,93.75,93.52,93.64,29127.0,93.54,93.75,93.52,93.64,29127.0
2025-05-06 14:30:00,93.68,93.77,93.64,93.76,33286.0,93.68,93.77,93.64,93.76,33286.0
2025-05-06 14:40:00,93.75,93.87,93.73,93.83,37867.0,93.75,93.87,93.73,93.83,37867.0
2025-05-06 14:50:00,93.83,93.99,93.78,93.98,30993.0,93.83,93.99,93.78,93.98,30993.0
2025-05-06 15:00:00,93.99,94.04,93.86,93.9,48270.0,93.99,94.04,93.86,93.9,48270.0
2025-05-06 15:10:00,93.9,93.96,93.77,93.78,44103.0,93.9,93.96,93.77,93.78,44103.0
2025-05-06 15:20:00,93.74,93.87,93.7,93.76,33222.0,93.74,93.87,93.7,93.76,33222.0
2025-05-06 15:30:00,93.72,93.85,93.71,93.83,33374.0,93.72,93.85,93.71,93.83,33374.0
2025-05-06 15:40:00,93.82,93.86,93.73,93.78,38654.0,93.82,93.86,93.73,93.78,38654.0
2025-05-06 15:50:00,93.78,93.88,93.59,93.64,234848.0,93.78,93.88,93.59,93.64,234848.0
2025-05-07 09:30:00,93.82,94.11,93.12,93.47,48231.0,93.82,94.11,93.12,93.47,48231.0
2025-05-07 09:40:00,93.52,93.75,93.24,93.52,22763.0,93.52,93.75,93.24,93.52,22763.0
2025-05-07 09:50:00,93.54,93.72,93.32,93.33,16464.0,93.54,93.72,93.32,93.33,16464.0
2025-05-07 10:00:00,93.36,93.93,93.3,93.38,36610.0,93.36,93.93,93.3,93.38,36610.0
2025-05-07 10:10:00,93.35,93.36,92.5,92.55,33637.0,93.35,93.36,92.5,92.55,33637.0
2025-05-07 10:20:00,92.56,92.59,91.94,92.31,47422.0,92.56,92.59,91.94,92.31,47422.0
2025-05-07 10:30:00,92.39,92.42,91.82,91.95,48737.0,92.39,92.42,91.82,91.95,48737.0
2025-05-07 10:40:00,91.98,92.19,91.88,92.06,29556.0,91.98,92.19,91.88,92.06,29556.0
2025-05-07 10:50:00,92.06,92.09,91.7,91.97,28453.0,92.06,92.09,91.7,91.97,28453.0
2025-05-07 11:00:00,91.94,92.02,91.78,91.88,26924.0,91.94,92.02,91.78,91.88,26924.0
2025-05-07 11:10:00,91.88,91.89,91.72,91.85,14228.0,91.88,91.89,91.72,91.85,14228.0
2025-05-07 11:20:00,91.86,92.19,91.81,92.07,23197.0,91.86,92.19,91.81,92.07,23197.0
2025-05-07 11:30:00,92.09,92.2,91.95,92.03,16672.0,92.09,92.2,91.95,92.03,16672.0
2025-05-07 11:40:00,92.04,92.2,92.02,92.07,15001.0,92.04,92.2,92.02,92.07,15001.0
2025-05-07 11:50:00,92.03,92.15,92.01,92.06,7762.0,92.03,92.15,92.01,92.06,7762.0
2025-05-07 12:00:00,92.04,92.31,92.03,92.3,13814.0,92.04,92.31,92.03,92.3,13814.0
2025-05-07 12:10:00,92.25,92.57,92.25,92.56,9782.0,92.25,92.57,92.25,92.56,9782.0
2025-05-07 12:20:00,92.56,92.57,92.27,92.32,26900.0,92.56,92.57,92.27,92.32,26900.0
2025-05-07 12:30:00,92.33,92.5,92.29,92.44,9983.0,92.33,92.5,92.29,92.44,9983.0
2025-05-07 12:40:00,92.44,92.55,92.43,92.51,8163.0,92.44,92.55,92.43,92.51,8163.0
2025-05-07 12:50:00,92.51,92.76,92.49,92.7,14255.0,92.51,92.76,92.49,92.7,14255.0
2025-05-07 13:00:00,92.69,92.76,92.64,92.76,9133.0,92.69,92.76,92.64,92.76,9133.0
2025-05-07 13:10:00,92.72,92.79,92.71,92.75,7548.0,92.72,92.79,92.71,92.75,7548.0
2025-05-07 13:20:00,92.73,92.84,92.69,92.82,17999.0,92.73,92.84,92.69,92.82,17999.0
2025-05-07 13:30:00,92.83,92.95,92.8,92.92,23044.0,92.83,92.95,92.8,92.92,23044.0
2025-05-07 13:40:00,92.92,92.99,92.8,92.82,25378.0,92.92,92.99,92.8,92.82,25378.0
2025-05-07 13:50:00,92.83,92.83,92.32,92.37,15491.0,92.83,92.83,92.32,92.37,15491.0
2025-05-07 14:00:00,92.42,92.67,92.19,92.36,22796.0,92.42,92.67,92.19,92.36,22796.0
2025-05-07 14:10:00,92.34,92.49,92.3,92.49,28158.0,92.34,92.49,92.3,92.49,28158.0
2025-05-07 14:20:00,92.5,92.8,92.48,92.75,21482.0,92.5,92.8,92.48,92.75,21482.0
2025-05-07 14:30:00,92.75,93.19,92.73,93.11,31937.0,92.75,93.19,92.73,93.11,31937.0
2025-05-07 14:40:00,93.12,93.12,92.79,92.86,17080.0,93.12,93.12,92.79,92.86,17080.0
2025-05-07 14:50:00,92.91,93.25,92.75,93.15,19284.0,92.91,93.25,92.75,93.15,19284.0
2025-05-07 15:00:00,93.12,93.18,92.96,93.15,32298.0,93.12,93.18,92.96,93.15,32298.0
2025-05-07 15:10:00,93.14,93.19,92.98,93.19,22300.0,93.14,93.19,92.98,93.19,22300.0
2025-05-07 15:20:00,93.19,93.3,93.02,93.12,29915.0,93.19,93.3,93.02,93.12,29915.0
2025-05-07 15:30:00,93.12,93.18,92.94,93.11,27866.0,93.12,93.18,92.94,93.11,27866.0
2025-05-07 15:40:00,93.12,93.46,92.87,93.03,68133.0,93.12,93.46,92.87,93.03,68133.0
2025-05-07 15:50:00,92.97,93.03,92.76,92.88,174016.0,92.97,93.03,92.76,92.88,174016.0
2025-05-08 09:30:00,92.9,93.63,92.75,93.2,36603.0,92.9,93.63,92.75,93.2,36603.0
2025-05-08 09:40:00,93.21,93.21,92.83,92.85,11922.0,93.21,93.21,92.83,92.85,11922.0
2025-05-08 09:50:00,92.82,93.09,92.7,93.02,13020.0,92.82,93.09,92.7,93.02,13020.0
2025-05-08 10:00:00,93.03,93.08,92.44,92.62,41970.0,93.03,93.08,92.44,92.62,41970.0
2025-05-08 10:10:00,92.58,92.8,92.51,92.68,23198.0,92.58,92.8,92.51,92.68,23198.0
2025-05-08 10:20:00,92.65,92.66,92.04,92.36,35502.0,92.65,92.66,92.04,92.36,35502.0
2025-05-08 10:30:00,92.42,92.45,92.0,92.12,41129.0,92.42,92.45,92.0,92.12,41129.0
2025-05-08 10:40:00,92.06,92.15,91.74,91.87,41994.0,92.06,92.15,91.74,91.87,41994.0
2025-05-08 10:50:00,91.91,92.08,91.72,91.98,26009.0,91.91,92.08,91.72,91.98,26009.0
2025-05-08 11:00:00,91.98,92.0,91.81,91.83,29974.0,91.98,92.0,91.81,91.83,29974.0
2025-05-08 11:10:00,91.89,92.41,91.82,92.39,48043.0,91.89,92.41,91.82,92.39,48043.0
2025-05-08 11:20:00,92.41,92.43,92.28,92.37,27257.0,92.41,92.43,92.28,92.37,27257.0
2025-05-08 11:30:00,92.34,92.44,92.11,92.3,35805.0,92.34,92.44,92.11,92.3,35805.0
2025-05-08 11:40:00,92.32,92.55,92.32,92.43,33573.0,92.32,92.55,92.32,92.43,33573.0
2025-05-08 11:50:00,92.43,92.47,92.24,92.29,29202.0,92.43,92.47,92.24,92.29,29202.0
2025-05-08 12:00:00,92.3,92.49,92.29,92.4,12413.0,92.3,92.49,92.29,92.4,12413.0
2025-05-08 12:10:00,92.39,92.62,92.34,92.59,23825.0,92.39,92.62,92.34,92.59,23825.0
2025-05-08 12:20:00,92.63,92.71,92.54,92.55,19841.0,92.63,92.71,92.54,92.55,19841.0
2025-05-08 12:30:00,92.54,92.64,92.42,92.62,26564.0,92.54,92.64,92.42,92.62,26564.0
2025-05-08 12:40:00,92.59,92.69,92.54,92.59,18005.0,92.59,92.69,92.54,92.59,18005.0
2025-05-08 12:50:00,92.57,92.73,92.51,92.73,42094.0,92.57,92.73,92.51,92.73,42094.0
2025-05-08 13:00:00,92.74,92.77,92.56,92.66,20490.0,92.74,92.77,92.56,92.66,20490.0
2025-05-08 13:10:00,92.64,92.85,92.64,92.76,35770.0,92.64,92.85,92.64,92.76,35770.0
2025-05-08 13:20:00,92.76,92.8,92.56,92.58,39393.0,92.76,92.8,92.56,92.58,39393.0
2025-05-08 13:30:00,92.58,92.63,92.15,92.18,18458.0,92.58,92.63,92.15,92.18,18458.0
2025-05-08 13:40:00,92.22,92.24,92.02,92.13,19792.0,92.22,92.24,92.02,92.13,19792.0
2025-05-08 13:50:00,92.15,92.15,91.91,91.98,18914.0,92.15,92.15,91.91,91.98,18914.0
2025-05-08 14:00:00,91.93,92.16,91.85,92.16,17773.0,91.93,92.16,91.85,92.16,17773.0
2025-05-08 14:10:00,92.19,92.49,92.17,92.46,47415.0,92.19,92.49,92.17,92.46,47415.0
2025-05-08 14:20:00,92.45,92.49,92.18,92.28,26655.0,92.45,92.49,92.18,92.28,26655.0
2025-05-08 14:30:00,92.27,92.43,92.23,92.38,15814.0,92.27,92.43,92.23,92.38,15814.0
2025-05-08 14:40:00,92.38,92.42,92.32,92.39,14918.0,92.38,92.42,92.32,92.39,14918.0
2025-05-08 14:50:00,92.35,92.4,92.2,92.22,21522.0,92.35,92.4,92.2,92.22,21522.0
2025-05-08 15:00:00,92.23,92.24,92.09,92.11,20714.0,92.23,92.24,92.09,92.11,20714.0
2025-05-08 15:10:00,92.11,92.15,92.02,92.07,16253.0,92.11,92.15,92.02,92.07,16253.0
2025-05-08 15:20:00,92.09,92.38,92.09,92.28,50285.0,92.09,92.38,92.09,92.28,50285.0
2025-05-08 15:30:00,92.3,92.44,92.21,92.3,42370.0,92.3,92.44,92.21,92.3,42370.0
2025-05-08 15:40:00,92.31,92.38,92.01,92.19,41269.0,92.31,92.38,92.01,92.19,41269.0
2025-05-08 15:50:00,92.22,92.24,91.88,91.94,189771.0,92.22,92.24,91.88,91.94,189771.0
2025-05-09 09:30:00,91.61,91.8,91.3,91.61,55707.0,91.61,91.8,91.3,91.61,55707.0
2025-05-09 09:40:00,91.69,91.69,91.13,91.13,48418.0,91.69,91.69,91.13,91.13,48418.0
2025-05-09 09:50:00,91.13,92.03,91.13,92.03,39039.0,91.13,92.03,91.13,92.03,39039.0
2025-05-09 10:00:00,92.03,92.15,91.74,91.98,18724.0,92.03,92.15,91.74,91.98,18724.0
2025-05-09 10:10:00,92.05,92.18,91.9,92.09,13438.0,92.05,92.18,91.9,92.09,13438.0
2025-05-09 10:20:00,91.96,92.19,91.93,92.1,36100.0,91.96,92.19,91.93,92.1,36100.0
2025-05-09 10:30:00,92.1,92.11,91.87,91.92,24018.0,92.1,92.11,91.87,91.92,24018.0
2025-05-09 10:40:00,91.98,92.0,91.64,91.73,30694.0,91.98,92.0,91.64,91.73,30694.0
2025-05-09 10:50:00,91.69,91.99,91.68,91.99,28652.0,91.69,91.99,91.68,91.99,28652.0
2025-05-09 11:00:00,91.94,92.14,91.76,91.81,43042.0,91.94,92.14,91.76,91.81,43042.0
2025-05-09 11:10:00,91.81,91.92,91.77,91.83,8294.0,91.81,91.92,91.77,91.83,8294.0
2025-05-09 11:20:00,91.84,92.05,91.79,92.05,26959.0,91.84,92.05,91.79,92.05,26959.0
2025-05-09 11:30:00,92.0,92.2,91.97,92.14,10339.0,92.0,92.2,91.97,92.14,10339.0
2025-05-09 11:40:00,92.15,92.17,92.02,92.08,9571.0,92.15,92.17,92.02,92.08,9571.0
2025-05-09 11:50:00,92.13,92.27,92.06,92.27,12792.0,92.13,92.27,92.06,92.27,12792.0
2025-05-09 12:00:00,92.28,92.28,92.1,92.15,9881.0,92.28,92.28,92.1,92.15,9881.0
2025-05-09 12:10:00,92.14,92.38,92.09,92.34,13505.0,92.14,92.38,92.09,92.34,13505.0
2025-05-09 12:20:00,92.33,92.33,92.12,92.13,8188.0,92.33,92.33,92.12,92.13,8188.0
2025-05-09 12:30:00,92.1,92.32,92.08,92.26,25010.0,92.1,92.32,92.08,92.26,25010.0
2025-05-09 12:40:00,92.24,92.28,92.05,92.08,14825.0,92.24,92.28,92.05,92.08,14825.0
2025-05-09 12:50:00,92.04,92.18,92.03,92.18,17037.0,92.04,92.18,92.03,92.18,17037.0
2025-05-09 13:00:00,92.18,92.26,92.12,92.26,15159.0,92.18,92.26,92.12,92.26,15159.0
2025-05-09 13:10:00,92.25,92.28,92.08,92.26,31837.0,92.25,92.28,92.08,92.26,31837.0
2025-05-09 13:20:00,92.3,92.38,92.13,92.38,9008.0,92.3,92.38,92.13,92.38,9008.0
2025-05-09 13:30:00,92.32,92.35,92.12,92.28,8338.0,92.32,92.35,92.12,92.28,8338.0
2025-05-09 13:40:00,92.24,92.48,92.24,92.33,14692.0,92.24,92.48,92.24,92.33,14692.0
2025-05-09 13:50:00,92.36,92.45,92.27,92.41,34666.0,92.36,92.45,92.27,92.41,34666.0
2025-05-09 14:00:00,92.44,92.45,92.3,92.32,12799.0,92.44,92.45,92.3,92.32,12799.0
2025-05-09 14:10:00,92.35,92.5,92.28,92.39,24204.0,92.35,92.5,92.28,92.39,24204.0
2025-05-09 14:20:00,92.39,92.42,92.27,92.28,30236.0,92.39,92.42,92.27,92.28,30236.0
2025-05-09 14:30:00,92.31,92.37,92.21,92.25,27182.0,92.31,92.37,92.21,92.25,27182.0
2025-05-09 14:40:00,92.3,92.4,92.23,92.32,35461.0,92.3,92.4,92.23,92.32,35461.0
2025-05-09 14:50:00,92.31,92.34,92.15,92.23,33647.0,92.31,92.34,92.15,92.23,33647.0
2025-05-09 15:00:00,92.23,92.41,92.22,92.26,22179.0,92.23,92.41,92.22,92.26,22179.0
2025-05-09 15:10:00,92.28,92.35,92.09,92.18,27616.0,92.28,92.35,92.09,92.18,27616.0
2025-05-09 15:20:00,92.18,92.23,92.01,92.03,31249.0,92.18,92.23,92.01,92.03,31249.0
2025-05-09 15:30:00,92.03,92.15,91.92,92.06,38552.0,92.03,92.15,91.92,92.06,38552.0
2025-05-09 15:40:00,92.07,92.07,91.62,91.85,39567.0,92.07,92.07,91.62,91.85,39567.0
2025-05-09 15:50:00,91.87,91.87,91.51,91.66,232968.0,91.87,91.87,91.51,91.66,232968.0
2025-05-12 09:30:00,90.5,91.39,89.01,89.51,220435.0,90.5,91.39,89.01,89.51,220435.0
2025-05-12 09:40:00,89.61,90.11,89.22,89.7,75698.0,89.61,90.11,89.22,89.7,75698.0
2025-05-12 09:50:00,89.81,90.0,88.77,88.93,114965.0,89.81,90.0,88.77,88.93,114965.0
2025-05-12 10:00:00,88.93,89.03,87.77,87.8,125816.0,88.93,89.03,87.77,87.8,125816.0
2025-05-12 10:10:00,87.85,88.05,87.53,87.84,121806.0,87.85,88.05,87.53,87.84,121806.0
2025-05-12 10:20:00,87.84,87.91,87.04,87.35,111531.0,87.84,87.91,87.04,87.35,111531.0
2025-05-12 10:30:00,87.35,88.0,87.31,87.9,97184.0,87.35,88.0,87.31,87.9,97184.0
2025-05-12 10:40:00,87.9,88.18,87.8,87.98,96799.0,87.9,88.18,87.8,87.98,96799.0
2025-05-12 10:50:00,87.95,88.13,87.83,87.96,86892.0,87.95,88.13,87.83,87.96,86892.0
2025-05-12 11:00:00,87.93,88.11,87.65,87.66,65674.0,87.93,88.11,87.65,87.66,65674.0
2025-05-12 11:10:00,87.69,87.83,87.6,87.67,49993.0,87.69,87.83,87.6,87.67,49993.0
2025-05-12 11:20:00,87.68,88.06,87.63,88.0,87849.0,87.68,88.06,87.63,88.0,87849.0
2025-05-12 11:30:00,87.94,88.04,87.66,87.77,86430.0,87.94,88.04,87.66,87.77,86430.0
2025-05-12 11:40:00,87.75,87.87,87.32,87.38,96845.0,87.75,87.87,87.32,87.38,96845.0
2025-05-12 11:50:00,87.39,87.71,87.12,87.63,61726.0,87.39,87.71,87.12,87.63,61726.0
2025-05-12 12:00:00,87.69,88.13,87.69,88.11,33136.0,87.69,88.13,87.69,88.11,33136.0
2025-05-12 12:10:00,88.08,88.42,88.01,88.36,34547.0,88.08,88.42,88.01,88.36,34547.0
2025-05-12 12:20:00,88.39,88.82,88.36,88.82,59710.0,88.39,88.82,88.36,88.82,59710.0
2025-05-12 12:30:00,88.83,89.18,88.75,89.09,68524.0,88.83,89.18,88.75,89.09,68524.0
2025-05-12 12:40:00,89.11,89.25,88.95,89.14,54040.0,89.11,89.25,88.95,89.14,54040.0
2025-05-12 12:50:00,89.14,89.32,88.97,89.08,57605.0,89.14,89.32,88.97,89.08,57605.0
2025-05-12 13:00:00,89.11,89.2,89.03,89.11,20814.0,89.11,89.2,89.03,89.11,20814.0
2025-05-12 13:10:00,89.09,89.09,88.49,88.58,76616.0,89.09,89.09,88.49,88.58,76616.0
2025-05-12 13:20:00,88.63,88.7,88.46,88.59,84731.0,88.63,88.7,88.46,88.59,84731.0
2025-05-12 13:30:00,88.62,88.69,88.03,88.04,78033.0,88.62,88.69,88.03,88.04,78033.0
2025-05-12 13:40:00,88.11,88.15,87.91,87.95,42236.0,88.11,88.15,87.91,87.95,42236.0
2025-05-12 13:50:00,87.94,87.99,87.8,87.98,54924.0,87.94,87.99,87.8,87.98,54924.0
2025-05-12 14:00:00,87.96,88.17,87.88,88.09,72870.0,87.96,88.17,87.88,88.09,72870.0
2025-05-12 14:10:00,88.06,88.27,88.04,88.26,35030.0,88.06,88.27,88.04,88.26,35030.0
2025-05-12 14:20:00,88.26,88.45,88.13,88.17,39594.0,88.26,88.45,88.13,88.17,39594.0
2025-05-12 14:30:00,88.19,88.5,88.13,88.5,45246.0,88.19,88.5,88.13,88.5,45246.0
2025-05-12 14:40:00,88.46,88.5,88.31,88.48,39332.0,88.46,88.5,88.31,88.48,39332.0
2025-05-12 14:50:00,88.48,88.59,88.34,88.45,40238.0,88.48,88.59,88.34,88.45,40238.0
2025-05-12 15:00:00,88.44,88.58,88.37,88.44,42753.0,88.44,88.58,88.37,88.44,42753.0
2025-05-12 15:10:00,88.45,88.69,88.41,88.59,91316.0,88.45,88.69,88.41,88.59,91316.0
2025-05-12 15:20:00,88.61,88.73,88.53,88.59,64917.0,88.61,88.73,88.53,88.59,64917.0
2025-05-12 15:30:00,88.61,88.85,88.57,88.66,91965.0,88.61,88.85,88.57,88.66,91965.0
2025-05-12 15:40:00,88.67,88.95,88.64,88.94,94665.0,88.67,88.95,88.64,88.94,94665.0
2025-05-12 15:50:00,88.92,89.6,88.78,89.46,441815.0,88.92,89.6,88.78,89.46,441815.0
2025-05-13 09:30:00,89.05,89.94,88.73,88.97,83327.0,89.05,89.94,88.73,88.97,83327.0
2025-05-13 09:40:00,89.08,89.15,88.68,88.9,40225.0,89.08,89.15,88.68,88.9,40225.0
2025-05-13 09:50:00,88.98,89.29,88.68,89.2,100118.0,88.98,89.29,88.68,89.2,100118.0
2025-05-13 10:00:00,89.2,89.54,89.15,89.39,60260.0,89.2,89.54,89.15,89.39,60260.0
2025-05-13 10:10:00,89.39,89.76,89.31,89.69,42467.0,89.39,89.76,89.31,89.69,42467.0
2025-05-13 10:20:00,89.68,89.84,89.38,89.4,48164.0,89.68,89.84,89.38,89.4,48164.0
2025-05-13 10:30:00,89.38,89.42,89.13,89.36,46668.0,89.38,89.42,89.13,89.36,46668.0
2025-05-13 10:40:00,89.38,89.48,89.12,89.37,49199.0,89.38,89.48,89.12,89.37,49199.0
2025-05-13 10:50:00,89.35,89.39,88.6,88.66,58956.0,89.35,89.39,88.6,88.66,58956.0
2025-05-13 11:00:00,88.6,88.6,88.21,88.52,56450.0,88.6,88.6,88.21,88.52,56450.0
2025-05-13 11:10:00,88.52,88.79,88.49,88.58,40854.0,88.52,88.79,88.49,88.58,40854.0
2025-05-13 11:20:00,88.64,88.79,88.57,88.71,41764.0,88.64,88.79,88.57,88.71,41764.0
2025-05-13 11:30:00,88.67,88.72,88.56,88.59,21649.0,88.67,88.72,88.56,88.59,21649.0
2025-05-13 11:40:00,88.59,88.63,88.11,88.12,71561.0,88.59,88.63,88.11,88.12,71561.0
2025-05-13 11:50:00,88.16,88.48,88.15,88.42,22065.0,88.16,88.48,88.15,88.42,22065.0
2025-05-13 12:00:00,88.45,88.61,88.41,88.5,25463.0,88.45,88.61,88.41,88.5,25463.0
2025-05-13 12:10:00,88.5,88.54,88.41,88.5,23496.0,88.5,88.54,88.41,88.5,23496.0
2025-05-13 12:20:00,88.52,88.63,88.39,88.42,22807.0,88.52,88.63,88.39,88.42,22807.0
2025-05-13 12:30:00,88.42,88.42,87.96,88.24,61933.0,88.42,88.42,87.96,88.24,61933.0
2025-05-13 12:40:00,88.23,88.37,88.05,88.05,32137.0,88.23,88.37,88.05,88.05,32137.0
2025-05-13 12:50:00,88.09,88.23,87.94,88.07,37496.0,88.09,88.23,87.94,88.07,37496.0
2025-05-13 13:00:00,88.07,88.13,87.58,87.7,111727.0,88.07,88.13,87.58,87.7,111727.0
2025-05-13 13:10:00,87.79,87.83,87.35,87.69,69762.0,87.79,87.83,87.35,87.69,69762.0
2025-05-13 13:20:00,87.76,87.95,87.71,87.8,47246.0,87.76,87.95,87.71,87.8,47246.0
2025-05-13 13:30:00,87.8,87.94,87.73,87.9,64465.0,87.8,87.94,87.73,87.9,64465.0
2025-05-13 13:40:00,87.92,88.01,87.74,87.8,26476.0,87.92,88.01,87.74,87.8,26476.0
2025-05-13 13:50:00,87.8,87.89,87.75,87.85,72847.0,87.8,87.89,87.75,87.85,72847.0
2025-05-13 14:00:00,87.84,88.03,87.83,87.95,51056.0,87.84,88.03,87.83,87.95,51056.0
2025-05-13 14:10:00,87.94,88.06,87.65,87.68,103594.0,87.94,88.06,87.65,87.68,103594.0
2025-05-13 14:20:00,87.68,87.73,87.45,87.48,53720.0,87.68,87.73,87.45,87.48,53720.0
2025-05-13 14:30:00,87.48,87.61,87.36,87.36,40021.0,87.48,87.61,87.36,87.36,40021.0
2025-05-13 14:40:00,87.41,87.45,87.1,87.18,105910.0,87.41,87.45,87.1,87.18,105910.0
2025-05-13 14:50:00,87.2,87.29,87.03,87.2,73702.0,87.2,87.29,87.03,87.2,73702.0
2025-05-13 15:00:00,87.18,87.3,86.96,87.04,53679.0,87.18,87.3,86.96,87.04,53679.0
2025-05-13 15:10:00,87.05,87.17,87.0,87.03,51167.0,87.05,87.17,87.0,87.03,51167.0
2025-05-13 15:20:00,87.05,87.25,87.03,87.17,48504.0,87.05,87.25,87.03,87.17,48504.0
2025-05-13 15:30:00,87.17,87.36,87.16,87.23,59674.0,87.17,87.36,87.16,87.23,59674.0
2025-05-13 15:40:00,87.23,87.26,87.05,87.11,78340.0,87.23,87.26,87.05,87.11,78340.0
2025-05-13 15:50:00,87.1,87.13,86.69,86.82,332397.0,87.1,87.13,86.69,86.82,332397.0
2025-05-14 09:30:00,87.42,88.0,86.25,86.64,144722.0,87.42,88.0,86.25,86.64,144722.0
2025-05-14 09:40:00,86.63,87.05,86.52,86.98,110220.0,86.63,87.05,86.52,86.98,110220.0
2025-05-14 09:50:00,87.05,87.61,86.96,87.34,81816.0,87.05,87.61,86.96,87.34,81816.0
2025-05-14 10:00:00,87.35,87.9,87.35,87.83,36388.0,87.35,87.9,87.35,87.83,36388.0
2025-05-14 10:10:00,87.83,87.96,87.48,87.77,34375.0,87.83,87.96,87.48,87.77,34375.0
2025-05-14 10:20:00,87.76,88.02,87.57,87.69,29311.0,87.76,88.02,87.57,87.69,29311.0
2025-05-14 10:30:00,87.65,87.88,87.5,87.62,31345.0,87.65,87.88,87.5,87.62,31345.0
2025-05-14 10:40:00,87.61,87.79,87.5,87.65,37936.0,87.61,87.79,87.5,87.65,37936.0
2025-05-14 10:50:00,87.73,87.79,87.4,87.56,49402.0,87.73,87.79,87.4,87.56,49402.0
2025-05-14 11:00:00,87.59,87.68,87.3,87.32,27299.0,87.59,87.68,87.3,87.32,27299.0
2025-05-14 11:10:00,87.31,87.55,87.27,87.41,54884.0,87.31,87.55,87.27,87.41,54884.0
2025-05-14 11:20:00,87.41,87.73,87.41,87.69,48111.0,87.41,87.73,87.41,87.69,48111.0
2025-05-14 11:30:00,87.67,87.92,87.66,87.92,47687.0,87.67,87.92,87.66,87.92,47687.0
2025-05-14 11:40:00,87.92,88.07,87.83,87.95,35422.0,87.92,88.07,87.83,87.95,35422.0
2025-05-14 11:50:00,87.96,88.1,87.79,87.87,49092.0,87.96,88.1,87.79,87.87,49092.0
2025-05-14 12:00:00,87.82,87.99,87.78,87.82,33706.0,87.82,87.99,87.78,87.82,33706.0
2025-05-14 12:10:00,87.84,87.92,87.66,87.68,34057.0,87.84,87.92,87.66,87.68,34057.0
2025-05-14 12:20:00,87.65,87.71,87.32,87.33,44162.0,87.65,87.71,87.32,87.33,44162.0
2025-05-14 12:30:00,87.31,87.36,87.25,87.31,23468.0,87.31,87.36,87.25,87.31,23468.0
2025-05-14 12:40:00,87.29,87.39,87.09,87.38,36517.0,87.29,87.39,87.09,87.38,36517.0
2025-05-14 12:50:00,87.38,87.48,87.34,87.41,21876.0,87.38,87.48,87.34,87.41,21876.0
2025-05-14 13:00:00,87.41,87.66,87.36,87.66,36198.0,87.41,87.66,87.36,87.66,36198.0
2025-05-14 13:10:00,87.66,87.67,87.47,87.52,57221.0,87.66,87.67,87.47,87.52,57221.0
2025-05-14 13:20:00,87.49,87.57,87.36,87.49,35117.0,87.49,87.57,87.36,87.49,35117.0
2025-05-14 13:30:00,87.48,87.67,87.43,87.56,21519.0,87.48,87.67,87.43,87.56,21519.0
2025-05-14 13:40:00,87.58,87.61,87.48,87.53,35826.0,87.58,87.61,87.48,87.53,35826.0
2025-05-14 13:50:00,87.52,87.7,87.48,87.52,44855.0,87.52,87.7,87.48,87.52,44855.0
2025-05-14 14:00:00,87.5,87.81,87.48,87.76,57639.0,87.5,87.81,87.48,87.76,57639.0
2025-05-14 14:10:00,87.76,87.78,87.56,87.73,78048.0,87.76,87.78,87.56,87.73,78048.0
2025-05-14 14:20:00,87.71,87.89,87.67,87.77,34767.0,87.71,87.89,87.67,87.77,34767.0
2025-05-14 14:30:00,87.78,87.85,87.7,87.75,52015.0,87.78,87.85,87.7,87.75,52015.0
2025-05-14 14:40:00,87.72,87.99,87.71,87.82,72948.0,87.72,87.99,87.71,87.82,72948.0
2025-05-14 14:50:00,87.8,87.83,87.74,87.82,29942.0,87.8,87.83,87.74,87.82,29942.0
2025-05-14 15:00:00,87.82,88.12,87.8,88.12,38569.0,87.82,88.12,87.8,88.12,38569.0
2025-05-14 15:10:00,88.12,88.18,87.96,88.08,83685.0,88.12,88.18,87.96,88.08,83685.0
2025-05-14 15:20:00,88.06,88.21,88.04,88.14,40935.0,88.06,88.21,88.04,88.14,40935.0
2025-05-14 15:30:00,88.12,88.27,88.07,88.08,63909.0,88.12,88.27,88.07,88.08,63909.0
2025-05-14 15:40:00,88.09,88.11,87.55,87.8,99094.0,88.09,88.11,87.55,87.8,99094.0
2025-05-14 15:50:00,87.83,87.93,87.47,87.69,364160.0,87.83,87.93,87.47,87.69,364160.0
2025-05-15 09:30:00,87.7,88.5,87.54,88.33,125961.0,87.7,88.5,87.54,88.33,125961.0
2025-05-15 09:40:00,88.3,89.21,88.23,89.21,61321.0,88.3,89.21,88.23,89.21,61321.0
2025-05-15 09:50:00,89.18,89.71,88.87,89.67,84194.0,89.18,89.71,88.87,89.67,84194.0
2025-05-15 10:00:00,89.67,90.2,89.63,90.13,138567.0,89.67,90.2,89.63,90.13,138567.0
2025-05-15 10:10:00,90.1,90.22,90.01,90.15,74799.0,90.1,90.22,90.01,90.15,74799.0
2025-05-15 10:20:00,90.14,90.51,90.07,90.45,60479.0,90.14,90.51,90.07,90.45,60479.0
2025-05-15 10:30:00,90.47,90.93,90.42,90.87,47808.0,90.47,90.93,90.42,90.87,47808.0
2025-05-15 10:40:00,90.86,91.0,90.69,90.8,53420.0,90.86,91.0,90.69,90.8,53420.0
2025-05-15 10:50:00,90.77,90.85,90.65,90.65,48550.0,90.77,90.85,90.65,90.65,48550.0
2025-05-15 11:00:00,90.67,91.08,90.59,91.02,27021.0,90.67,91.08,90.59,91.02,27021.0
2025-05-15 11:10:00,91.05,91.16,90.92,91.1,81150.0,91.05,91.16,90.92,91.1,81150.0
2025-05-15 11:20:00,91.1,91.81,91.07,91.67,129519.0,91.1,91.81,91.07,91.67,129519.0
2025-05-15 11:30:00,91.69,92.14,91.57,92.09,48198.0,91.69,92.14,91.57,92.09,48198.0
2025-05-15 11:40:00,92.03,92.05,91.68,91.82,54218.0,92.03,92.05,91.68,91.82,54218.0
2025-05-15 11:50:00,91.78,91.82,91.45,91.76,63679.0,91.78,91.82,91.45,91.76,63679.0
2025-05-15 12:00:00,91.73,92.05,91.73,91.93,86328.0,91.73,92.05,91.73,91.93,86328.0
2025-05-15 12:10:00,91.92,92.0,91.72,91.88,59604.0,91.92,92.0,91.72,91.88,59604.0
2025-05-15 12:20:00,91.9,92.24,91.87,92.09,34374.0,91.9,92.24,91.87,92.09,34374.0
2025-05-15 12:30:00,92.1,92.25,91.85,91.85,25850.0,92.1,92.25,91.85,91.85,25850.0
2025-05-15 12:40:00,91.9,91.95,91.72,91.79,12334.0,91.9,91.95,91.72,91.79,12334.0
2025-05-15 12:50:00,91.79,92.1,91.78,92.06,14037.0,91.79,92.1,91.78,92.06,14037.0
2025-05-15 13:00:00,92.03,92.22,91.92,91.92,38121.0,92.03,92.22,91.92,91.92,38121.0
2025-05-15 13:10:00,91.93,91.99,91.79,91.98,30875.0,91.93,91.99,91.79,91.98,30875.0
2025-05-15 13:20:00,91.97,92.0,91.7,91.72,18832.0,91.97,92.0,91.7,91.72,18832.0
2025-05-15 13:30:00,91.76,91.95,91.65,91.93,38901.0,91.76,91.95,91.65,91.93,38901.0
2025-05-15 13:40:00,91.9,92.09,91.84,92.05,21435.0,91.9,92.09,91.84,92.05,21435.0
2025-05-15 13:50:00,92.06,92.07,91.96,92.02,18496.0,92.06,92.07,91.96,92.02,18496.0
2025-05-15 14:00:00,92.01,92.11,91.93,92.09,36444.0,92.01,92.11,91.93,92.09,36444.0
2025-05-15 14:10:00,92.06,92.15,91.85,92.13,66201.0,92.06,92.15,91.85,92.13,66201.0
2025-05-15 14:20:00,92.13,92.21,91.92,91.98,65082.0,92.13,92.21,91.92,91.98,65082.0
2025-05-15 14:30:00,92.0,92.33,91.98,92.28,33159.0,92.0,92.33,91.98,92.28,33159.0
2025-05-15 14:40:00,92.28,92.54,92.26,92.46,40495.0,92.28,92.54,92.26,92.46,40495.0
2025-05-15 14:50:00,92.45,92.47,92.2,92.22,35918.0,92.45,92.47,92.2,92.22,35918.0
2025-05-15 15:00:00,92.2,92.39,92.2,92.35,26929.0,92.2,92.39,92.2,92.35,26929.0
2025-05-15 15:10:00,92.35,92.7,92.35,92.69,30302.0,92.35,92.7,92.35,92.69,30302.0
2025-05-15 15:20:00,92.64,92.72,92.58,92.72,53038.0,92.64,92.72,92.58,92.72,53038.0
2025-05-15 15:30:00,92.72,92.76,92.61,92.61,53199.0,92.72,92.76,92.61,92.61,53199.0
2025-05-15 15:40:00,92.6,92.82,92.6,92.77,49523.0,92.6,92.82,92.6,92.77,49523.0
2025-05-15 15:50:00,92.77,93.01,92.68,92.99,383820.0,92.77,93.01,92.68,92.99,383820.0
2025-05-16 09:30:00,92.57,93.07,92.11,92.91,117978.0,92.57,93.07,92.11,92.91,117978.0
2025-05-16 09:40:00,92.86,93.14,92.8,92.98,25497.0,92.86,93.14,92.8,92.98,25497.0
2025-05-16 09:50:00,92.91,93.22,92.8,92.95,38689.0,92.91,93.22,92.8,92.95,38689.0
2025-05-16 10:00:00,92.89,93.22,92.79,93.01,33428.0,92.89,93.22,92.79,93.01,33428.0
2025-05-16 10:10:00,93.05,93.17,92.83,93.0,33890.0,93.05,93.17,92.83,93.0,33890.0
2025-05-16 10:20:00,93.06,93.16,92.76,92.76,41520.0,93.06,93.16,92.76,92.76,41520.0
2025-05-16 10:30:00,92.81,93.18,92.77,93.01,34907.0,92.81,93.18,92.77,93.01,34907.0
2025-05-16 10:40:00,93.02,93.14,92.84,92.84,26062.0,93.02,93.14,92.84,92.84,26062.0
2025-05-16 10:50:00,92.92,92.92,92.66,92.86,37033.0,92.92,92.92,92.66,92.86,37033.0
2025-05-16 11:00:00,92.81,93.06,92.69,93.04,14934.0,92.81,93.06,92.69,93.04,14934.0
2025-05-16 11:10:00,93.06,93.35,93.06,93.35,23991.0,93.06,93.35,93.06,93.35,23991.0
2025-05-16 11:20:00,93.33,93.39,93.12,93.23,18673.0,93.33,93.39,93.12,93.23,18673.0
2025-05-16 11:30:00,93.16,93.24,92.95,93.2,24445.0,93.16,93.24,92.95,93.2,24445.0
2025-05-16 11:40:00,93.24,93.39,93.16,93.35,31907.0,93.24,93.39,93.16,93.35,31907.0
2025-05-16 11:50:00,93.32,93.32,93.12,93.12,17576.0,93.32,93.32,93.12,93.12,17576.0
2025-05-16 12:00:00,93.09,93.09,92.72,92.98,19724.0,93.09,93.09,92.72,92.98,19724.0
2025-05-16 12:10:00,93.02,93.03,92.89,93.03,13870.0,93.02,93.03,92.89,93.03,13870.0
2025-05-16 12:20:00,93.03,93.12,92.98,93.08,13876.0,93.03,93.12,92.98,93.08,13876.0
2025-05-16 12:30:00,93.12,93.29,93.06,93.25,17023.0,93.12,93.29,93.06,93.25,17023.0
2025-05-16 12:40:00,93.26,93.26,93.03,93.07,14617.0,93.26,93.26,93.03,93.07,14617.0
2025-05-16 12:50:00,93.07,93.09,92.96,93.0,21616.0,93.07,93.09,92.96,93.0,21616.0
2025-05-16 13:00:00,92.99,93.18,92.88,93.07,24341.0,92.99,93.18,92.88,93.07,24341.0
2025-05-16 13:10:00,93.06,93.26,93.01,93.26,15093.0,93.06,93.26,93.01,93.26,15093.0
2025-05-16 13:20:00,93.29,93.32,93.21,93.32,10960.0,93.29,93.32,93.21,93.32,10960.0
2025-05-16 13:30:00,93.33,93.58,93.32,93.55,20996.0,93.33,93.58,93.32,93.55,20996.0
2025-05-16 13:40:00,93.52,93.63,93.52,93.55,13743.0,93.52,93.63,93.52,93.55,13743.0
2025-05-16 13:50:00,93.54,93.6,93.47,93.54,12616.0,93.54,93.6,93.47,93.54,12616.0
2025-05-16 14:00:00,93.51,93.57,93.46,93.57,14358.0,93.51,93.57,93.46,93.57,14358.0
2025-05-16 14:10:00,93.55,93.66,93.49,93.65,36334.0,93.55,93.66,93.49,93.65,36334.0
2025-05-16 14:20:00,93.68,93.7,93.47,93.58,15075.0,93.68,93.7,93.47,93.58,15075.0
2025-05-16 14:30:00,93.57,93.76,93.51,93.72,27962.0,93.57,93.76,93.51,93.72,27962.0
2025-05-16 14:40:00,93.68,93.7,93.5,93.57,19149.0,93.68,93.7,93.5,93.57,19149.0
2025-05-16 14:50:00,93.6,93.69,93.6,93.63,21599.0,93.6,93.69,93.6,93.63,21599.0
2025-05-16 15:00:00,93.63,93.63,93.43,93.5,24169.0,93.63,93.63,93.43,93.5,24169.0
2025-05-16 15:10:00,93.49,93.57,93.49,93.5,20364.0,93.49,93.57,93.49,93.5,20364.0
2025-05-16 15:20:00,93.48,93.56,93.45,93.54,31181.0,93.48,93.56,93.45,93.54,31181.0
2025-05-16 15:30:00,93.52,93.57,93.45,93.52,31378.0,93.52,93.57,93.45,93.52,31378.0
2025-05-16 15:40:00,93.52,93.68,93.5,93.55,56591.0,93.52,93.68,93.5,93.55,56591.0
2025-05-16 15:50:00,93.56,93.68,93.47,93.51,285935.0,93.56,93.68,93.47,93.51,285935.0
2025-05-19 09:30:00,93.64,95.08,93.56,95.03,137066.0,93.64,95.08,93.56,95.03,137066.0
2025-05-19 09:40:00,95.09,95.74,94.94,95.64,100024.0,95.09,95.74,94.94,95.64,100024.0
2025-05-19 09:50:00,95.64,95.91,95.32,95.77,89008.0,95.64,95.91,95.32,95.77,89008.0
2025-05-19 10:00:00,95.77,96.3,95.65,96.27,68429.0,95.77,96.3,95.65,96.27,68429.0
2025-05-19 10:10:00,96.26,96.79,96.23,96.64,102470.0,96.26,96.79,96.23,96.64,102470.0
2025-05-19 10:20:00,96.64,97.36,96.64,97.15,122419.0,96.64,97.36,96.64,97.15,122419.0
2025-05-19 10:30:00,97.12,97.39,97.05,97.21,90024.0,97.12,97.39,97.05,97.21,90024.0
2025-05-19 10:40:00,97.21,97.35,96.93,96.95,74261.0,97.21,97.35,96.93,96.95,74261.0
2025-05-19 10:50:00,96.91,97.07,96.84,96.92,137084.0,96.91,97.07,96.84,96.92,137084.0
2025-05-19 11:00:00,96.94,97.73,96.92,97.57,93193.0,96.94,97.73,96.92,97.57,93193.0
2025-05-19 11:10:00,97.57,97.94,97.4,97.81,66557.0,97.57,97.94,97.4,97.81,66557.0
2025-05-19 11:20:00,97.86,98.06,97.8,97.84,65935.0,97.86,98.06,97.8,97.84,65935.0
2025-05-19 11:30:00,97.81,97.97,97.62,97.67,47567.0,97.81,97.97,97.62,97.67,47567.0
2025-05-19 11:40:00,97.69,98.07,97.66,97.93,51424.0,97.69,98.07,97.66,97.93,51424.0
2025-05-19 11:50:00,97.91,98.18,97.9,98.08,54705.0,97.91,98.18,97.9,98.08,54705.0
2025-05-19 12:00:00,98.09,98.25,97.96,98.06,40968.0,98.09,98.25,97.96,98.06,40968.0
2025-05-19 12:10:00,98.1,98.12,97.78,97.81,36212.0,98.1,98.12,97.78,97.81,36212.0
2025-05-19 12:20:00,97.84,98.17,97.77,98.02,40517.0,97.84,98.17,97.77,98.02,40517.0
2025-05-19 12:30:00,98.05,98.37,98.02,98.29,45802.0,98.05,98.37,98.02,98.29,45802.0
2025-05-19 12:40:00,98.29,98.43,98.18,98.37,72095.0,98.29,98.43,98.18,98.37,72095.0
2025-05-19 12:50:00,98.37,98.53,98.3,98.35,40001.0,98.37,98.53,98.3,98.35,40001.0
2025-05-19 13:00:00,98.36,98.43,98.1,98.1,27462.0,98.36,98.43,98.1,98.1,27462.0
2025-05-19 13:10:00,98.12,98.27,98.01,98.04,60653.0,98.12,98.27,98.01,98.04,60653.0
2025-05-19 13:20:00,98.03,98.22,97.98,98.0,56201.0,98.03,98.22,97.98,98.0,56201.0
2025-05-19 13:30:00,98.01,98.05,97.8,97.83,40111.0,98.01,98.05,97.8,97.83,40111.0
2025-05-19 13:40:00,97.85,97.97,97.83,97.95,38578.0,97.85,97.97,97.83,97.95,38578.0
2025-05-19 13:50:00,97.91,98.19,97.86,97.95,72748.0,97.91,98.19,97.86,97.95,72748.0
2025-05-19 14:00:00,97.96,97.99,97.76,97.95,40289.0,97.96,97.99,97.76,97.95,40289.0
2025-05-19 14:10:00,97.93,98.05,97.86,97.9,54136.0,97.93,98.05,97.86,97.9,54136.0
2025-05-19 14:20:00,97.9,98.04,97.72,97.93,42032.0,97.9,98.04,97.72,97.93,42032.0
2025-05-19 14:30:00,97.94,97.97,97.75,97.91,48383.0,97.94,97.97,97.75,97.91,48383.0
2025-05-19 14:40:00,97.88,97.92,97.79,97.81,26039.0,97.88,97.92,97.79,97.81,26039.0
2025-05-19 14:50:00,97.78,97.88,97.67,97.83,20764.0,97.78,97.88,97.67,97.83,20764.0
2025-05-19 15:00:00,97.84,97.99,97.8,97.96,52599.0,97.84,97.99,97.8,97.96,52599.0
2025-05-19 15:10:00,97.92,98.06,97.9,98.04,50988.0,97.92,98.06,97.9,98.04,50988.0
2025-05-19 15:20:00,98.02,98.17,97.95,98.01,91817.0,98.02,98.17,97.95,98.01,91817.0
2025-05-19 15:30:00,98.02,98.23,97.93,98.14,85604.0,98.02,98.23,97.93,98.14,85604.0
2025-05-19 15:40:00,98.15,98.33,97.98,98.01,134587.0,98.15,98.33,97.98,98.01,134587.0
2025-05-19 15:50:00,98.05,98.25,97.97,98.18,399018.0,98.05,98.25,97.97,98.18,399018.0
2025-05-20 09:30:00,99.71,100.18,98.75,99.41,352800.0,99.71,100.18,98.75,99.41,352800.0
2025-05-20 09:40:00,99.42,99.81,99.35,99.69,93241.0,99.42,99.81,99.35,99.69,93241.0
2025-05-20 09:50:00,99.66,100.78,99.62,100.73,220586.0,99.66,100.78,99.62,100.73,220586.0
2025-05-20 10:00:00,100.7,101.19,100.62,100.87,307720.0,100.7,101.19,100.62,100.87,307720.0
2025-05-20 10:10:00,100.83,101.51,100.6,101.19,177564.0,100.83,101.51,100.6,101.19,177564.0
2025-05-20 10:20:00,101.19,101.75,101.13,101.42,220715.0,101.19,101.75,101.13,101.42,220715.0
2025-05-20 10:30:00,101.42,102.15,101.39,102.08,160469.0,101.42,102.15,101.39,102.08,160469.0
2025-05-20 10:40:00,102.1,102.36,101.81,101.81,139762.0,102.1,102.36,101.81,101.81,139762.0
2025-05-20 10:50:00,101.85,101.99,101.61,101.98,292364.0,101.85,101.99,101.61,101.98,292364.0
2025-05-20 11:00:00,101.97,102.24,101.76,102.11,90356.0,101.97,102.24,101.76,102.11,90356.0
2025-05-20 11:10:00,102.11,102.59,102.07,102.48,132621.0,102.11,102.59,102.07,102.48,132621.0
2025-05-20 11:20:00,102.5,102.66,102.12,102.14,123437.0,102.5,102.66,102.12,102.14,123437.0
2025-05-20 11:30:00,102.14,102.58,102.08,102.56,71365.0,102.14,102.58,102.08,102.56,71365.0
2025-05-20 11:40:00,102.54,102.69,102.2,102.22,118356.0,102.54,102.69,102.2,102.22,118356.0
2025-05-20 11:50:00,102.18,102.22,101.57,101.61,93139.0,102.18,102.22,101.57,101.61,93139.0
2025-05-20 12:00:00,101.63,101.8,101.26,101.6,84330.0,101.63,101.8,101.26,101.6,84330.0
2025-05-20 12:10:00,101.6,101.75,101.21,101.28,62719.0,101.6,101.75,101.21,101.28,62719.0
2025-05-20 12:20:00,101.26,101.4,101.14,101.29,102564.0,101.26,101.4,101.14,101.29,102564.0
2025-05-20 12:30:00,101.26,101.58,101.19,101.55,114014.0,101.26,101.58,101.19,101.55,114014.0
2025-05-20 12:40:00,101.62,101.8,101.51,101.59,33847.0,101.62,101.8,101.51,101.59,33847.0
2025-05-20 12:50:00,101.59,101.81,101.47,101.78,39353.0,101.59,101.81,101.47,101.78,39353.0
2025-05-20 13:00:00,101.76,102.01,101.75,101.91,60851.0,101.76,102.01,101.75,101.91,60851.0
2025-05-20 13:10:00,101.91,102.25,101.87,102.17,44732.0,101.91,102.25,101.87,102.17,44732.0
2025-05-20 13:20:00,102.18,102.2,102.04,102.16,36776.0,102.18,102.2,102.04,102.16,36776.0
2025-05-20 13:30:00,102.16,102.23,101.87,102.1,61446.0,102.16,102.23,101.87,102.1,61446.0
2025-05-20 13:40:00,102.08,102.17,101.91,102.13,28467.0,102.08,102.17,101.91,102.13,28467.0
2025-05-20 13:50:00,102.08,102.42,102.07,102.07,98307.0,102.08,102.42,102.07,102.07,98307.0
2025-05-20 14:00:00,102.07,102.08,101.73,101.98,29451.0,102.07,102.08,101.73,101.98,29451.0
2025-05-20 14:10:00,101.98,102.25,101.9,101.94,71992.0,101.98,102.25,101.9,101.94,71992.0
2025-05-20 14:20:00,101.94,102.0,101.75,101.78,28281.0,101.94,102.0,101.75,101.78,28281.0
2025-05-20 14:30:00,101.8,101.85,101.67,101.83,54158.0,101.8,101.85,101.67,101.83,54158.0
2025-05-20 14:40:00,101.83,101.84,101.59,101.59,83280.0,101.83,101.84,101.59,101.59,83280.0
2025-05-20 14:50:00,101.62,101.76,101.54,101.72,46148.0,101.62,101.76,101.54,101.72,46148.0
2025-05-20 15:00:00,101.73,101.76,101.32,101.58,62572.0,101.73,101.76,101.32,101.58,62572.0
2025-05-20 15:10:00,101.58,101.78,101.56,101.76,43802.0,101.58,101.78,101.56,101.76,43802.0
2025-05-20 15:20:00,101.76,101.79,101.57,101.74,45652.0,101.76,101.79,101.57,101.74,45652.0
2025-05-20 15:30:00,101.72,102.03,101.69,102.02,69221.0,101.72,102.03,101.69,102.02,69221.0
2025-05-20 15:40:00,102.01,102.12,101.82,101.83,87908.0,102.01,102.12,101.82,101.83,87908.0
2025-05-20 15:50:00,101.83,102.32,101.78,102.2,392588.0,101.83,102.32,101.78,102.2,392588.0
2025-05-21 09:30:00,101.26,102.2,100.5,101.79,133171.0,101.26,102.2,100.5,101.79,133171.0
2025-05-21 09:40:00,101.79,101.81,101.08,101.73,76096.0,101.79,101.81,101.08,101.73,76096.0
2025-05-21 09:50:00,101.73,101.94,101.23,101.43,74956.0,101.73,101.94,101.23,101.43,74956.0
2025-05-21 10:00:00,101.43,101.68,101.32,101.45,89700.0,101.43,101.68,101.32,101.45,89700.0
2025-05-21 10:10:00,101.4,101.51,101.13,101.17,68348.0,101.4,101.51,101.13,101.17,68348.0
2025-05-21 10:20:00,101.21,101.47,101.16,101.3,30087.0,101.21,101.47,101.16,101.3,30087.0
2025-05-21 10:30:00,101.23,101.63,101.2,101.57,27295.0,101.23,101.63,101.2,101.57,27295.0
2025-05-21 10:40:00,101.57,101.92,101.55,101.71,62352.0,101.57,101.92,101.55,101.71,62352.0
2025-05-21 10:50:00,101.72,101.84,101.6,101.66,51064.0,101.72,101.84,101.6,101.66,51064.0
2025-05-21 11:00:00,101.65,101.68,101.27,101.29,23897.0,101.65,101.68,101.27,101.29,23897.0
2025-05-21 11:10:00,101.27,101.39,101.17,101.22,16692.0,101.27,101.39,101.17,101.22,16692.0
2025-05-21 11:20:00,101.16,101.57,101.15,101.53,23031.0,101.16,101.57,101.15,101.53,23031.0
2025-05-21 11:30:00,101.53,101.65,101.5,101.54,16481.0,101.53,101.65,101.5,101.54,16481.0
2025-05-21 11:40:00,101.54,101.66,101.48,101.53,18975.0,101.54,101.66,101.48,101.53,18975.0
2025-05-21 11:50:00,101.55,101.55,101.31,101.32,17792.0,101.55,101.55,101.31,101.32,17792.0
2025-05-21 12:00:00,101.35,101.37,101.15,101.33,8470.0,101.35,101.37,101.15,101.33,8470.0
2025-05-21 12:10:00,101.33,101.59,101.33,101.51,10170.0,101.33,101.59,101.33,101.51,10170.0
2025-05-21 12:20:00,101.5,101.56,101.43,101.48,32112.0,101.5,101.56,101.43,101.48,32112.0
2025-05-21 12:30:00,101.48,101.67,101.46,101.64,15231.0,101.48,101.67,101.46,101.64,15231.0
2025-05-21 12:40:00,101.64,101.71,101.59,101.59,14374.0,101.64,101.71,101.59,101.59,14374.0
2025-05-21 12:50:00,101.62,101.66,101.56,101.64,8786.0,101.62,101.66,101.56,101.64,8786.0
2025-05-21 13:00:00,101.61,101.71,101.6,101.6,15912.0,101.61,101.71,101.6,101.6,15912.0
2025-05-21 13:10:00,101.64,101.68,101.45,101.55,16139.0,101.64,101.68,101.45,101.55,16139.0
2025-05-21 13:20:00,101.57,101.61,101.28,101.36,30432.0,101.57,101.61,101.28,101.36,30432.0
2025-05-21 13:30:00,101.36,101.55,101.26,101.53,45192.0,101.36,101.55,101.26,101.53,45192.0
2025-05-21 13:40:00,101.56,101.62,101.24,101.3,52107.0,101.56,101.62,101.24,101.3,52107.0
2025-05-21 13:50:00,101.3,101.3,100.81,100.86,59011.0,101.3,101.3,100.81,100.86,59011.0
2025-05-21 14:00:00,100.79,100.79,100.28,100.61,48339.0,100.79,100.79,100.28,100.61,48339.0
2025-05-21 14:10:00,100.66,100.66,100.43,100.53,20704.0,100.66,100.66,100.43,100.53,20704.0
2025-05-21 14:20:00,100.54,100.63,100.38,100.59,24481.0,100.54,100.63,100.38,100.59,24481.0
2025-05-21 14:30:00,100.62,100.97,100.58,100.93,26939.0,100.62,100.97,100.58,100.93,26939.0
2025-05-21 14:40:00,100.91,101.05,100.86,100.93,26596.0,100.91,101.05,100.86,100.93,26596.0
2025-05-21 14:50:00,100.94,101.0,100.77,101.0,25191.0,100.94,101.0,100.77,101.0,25191.0
2025-05-21 15:00:00,100.98,101.23,100.95,101.23,29649.0,100.98,101.23,100.95,101.23,29649.0
2025-05-21 15:10:00,101.17,101.27,101.07,101.26,27554.0,101.17,101.27,101.07,101.26,27554.0
2025-05-21 15:20:00,101.25,101.26,101.03,101.09,42589.0,101.25,101.26,101.03,101.09,42589.0
2025-05-21 15:30:00,101.09,101.24,101.09,101.24,42308.0,101.09,101.24,101.09,101.24,42308.0
2025-05-21 15:40:00,101.23,101.29,100.96,100.99,63350.0,101.23,101.29,100.96,100.99,63350.0
2025-05-21 15:50:00,100.99,101.08,100.73,100.8,242484.0,100.99,101.08,100.73,100.8,242484.0
2025-05-22 09:30:00,101.02,101.48,100.25,101.16,76877.0,101.02,101.48,100.25,101.16,76877.0
2025-05-22 09:40:00,101.26,101.37,100.22,100.27,67972.0,101.26,101.37,100.22,100.27,67972.0
2025-05-22 09:50:00,100.27,100.48,100.02,100.26,33802.0,100.27,100.48,100.02,100.26,33802.0
2025-05-22 10:00:00,100.23,100.37,100.12,100.2,36730.0,100.23,100.37,100.12,100.2,36730.0
2025-05-22 10:10:00,100.16,100.26,99.83,100.16,44822.0,100.16,100.26,99.83,100.16,44822.0
2025-05-22 10:20:00,100.13,100.51,100.07,100.33,56847.0,100.13,100.51,100.07,100.33,56847.0
2025-05-22 10:30:00,100.36,100.5,100.16,100.23,51033.0,100.36,100.5,100.16,100.23,51033.0
2025-05-22 10:40:00,100.18,100.35,100.08,100.23,38788.0,100.18,100.35,100.08,100.23,38788.0
2025-05-22 10:50:00,100.24,100.37,99.96,100.14,44484.0,100.24,100.37,99.96,100.14,44484.0
2025-05-22 11:00:00,100.1,100.48,100.09,100.24,18309.0,100.1,100.48,100.09,100.24,18309.0
2025-05-22 11:10:00,100.21,100.35,99.9,99.91,19107.0,100.21,100.35,99.9,99.91,19107.0
2025-05-22 11:20:00,99.9,100.15,99.76,100.08,29345.0,99.9,100.15,99.76,100.08,29345.0
2025-05-22 11:30:00,100.1,100.53,100.08,100.51,22640.0,100.1,100.53,100.08,100.51,22640.0
2025-05-22 11:40:00,100.46,100.5,100.36,100.39,13673.0,100.46,100.5,100.36,100.39,13673.0
2025-05-22 11:50:00,100.42,100.56,100.38,100.47,30115.0,100.42,100.56,100.38,100.47,30115.0
2025-05-22 12:00:00,100.5,100.56,100.32,100.41,17115.0,100.5,100.56,100.32,100.41,17115.0
2025-05-22 12:10:00,100.36,100.42,100.26,100.35,20667.0,100.36,100.42,100.26,100.35,20667.0
2025-05-22 12:20:00,100.33,100.47,100.24,100.24,31277.0,100.33,100.47,100.24,100.24,31277.0
2025-05-22 12:30:00,100.29,100.53,100.23,100.44,26095.0,100.29,100.53,100.23,100.44,26095.0
2025-05-22 12:40:00,100.41,100.68,100.41,100.59,17472.0,100.41,100.68,100.41,100.59,17472.0
2025-05-22 12:50:00,100.61,100.67,100.47,100.47,26465.0,100.61,100.67,100.47,100.47,26465.0
2025-05-22 13:00:00,100.46,100.51,100.22,100.23,25880.0,100.46,100.51,100.22,100.23,25880.0
2025-05-22 13:10:00,100.23,100.31,100.15,100.27,16263.0,100.23,100.31,100.15,100.27,16263.0
2025-05-22 13:20:00,100.25,100.51,100.24,100.34,18151.0,100.25,100.51,100.24,100.34,18151.0
2025-05-22 13:30:00,100.4,100.75,100.38,100.69,25859.0,100.4,100.75,100.38,100.69,25859.0
2025-05-22 13:40:00,100.72,100.89,100.64,100.77,57841.0,100.72,100.89,100.64,100.77,57841.0
2025-05-22 13:50:00,100.8,100.84,100.6,100.77,39245.0,100.8,100.84,100.6,100.77,39245.0
2025-05-22 14:00:00,100.76,100.9,100.72,100.87,17687.0,100.76,100.9,100.72,100.87,17687.0
2025-05-22 14:10:00,100.9,100.9,100.73,100.74,17722.0,100.9,100.9,100.73,100.74,17722.0
2025-05-22 14:20:00,100.73,100.79,100.62,100.72,22862.0,100.73,100.79,100.62,100.72,22862.0
2025-05-22 14:30:00,100.73,100.73,100.63,100.67,13839.0,100.73,100.73,100.63,100.67,13839.0
2025-05-22 14:40:00,100.68,100.8,100.6,100.62,14772.0,100.68,100.8,100.6,100.62,14772.0
2025-05-22 14:50:00,100.65,100.71,100.61,100.65,11700.0,100.65,100.71,100.61,100.65,11700.0
2025-05-22 15:00:00,100.66,100.74,100.57,100.64,18585.0,100.66,100.74,100.57,100.64,18585.0
2025-05-22 15:10:00,100.64,100.77,100.6,100.66,26290.0,100.64,100.77,100.6,100.66,26290.0
2025-05-22 15:20:00,100.66,100.88,100.6,100.78,26935.0,100.66,100.88,100.6,100.78,26935.0
2025-05-22 15:30:00,100.82,100.83,100.43,100.48,33168.0,100.82,100.83,100.43,100.48,33168.0
2025-05-22 15:40:00,100.48,100.62,100.43,100.56,39360.0,100.48,100.62,100.43,100.56,39360.0
2025-05-22 15:50:00,100.53,100.69,100.3,100.62,311410.0,100.53,100.69,100.3,100.62,311410.0
2025-05-23 09:30:00,100.88,101.47,100.46,100.62,76140.0,100.88,101.47,100.46,100.62,76140.0
2025-05-23 09:40:00,100.73,101.48,100.54,101.36,91848.0,100.73,101.48,100.54,101.36,91848.0
2025-05-23 09:50:00,101.36,101.36,100.61,100.85,42594.0,101.36,101.36,100.61,100.85,42594.0
2025-05-23 10:00:00,100.84,101.45,100.83,101.3,43646.0,100.84,101.45,100.83,101.3,43646.0
2025-05-23 10:10:00,101.3,101.4,100.85,100.88,29982.0,101.3,101.4,100.85,100.88,29982.0
2025-05-23 10:20:00,100.93,101.0,100.67,101.0,22060.0,100.93,101.0,100.67,101.0,22060.0
2025-05-23 10:30:00,101.0,101.35,100.9,101.22,15355.0,101.0,101.35,100.9,101.22,15355.0
2025-05-23 10:40:00,101.25,101.26,101.15,101.18,11677.0,101.25,101.26,101.15,101.18,11677.0
2025-05-23 10:50:00,101.12,101.14,100.84,101.05,12286.0,101.12,101.14,100.84,101.05,12286.0
2025-05-23 11:00:00,101.13,101.39,101.0,101.33,15797.0,101.13,101.39,101.0,101.33,15797.0
2025-05-23 11:10:00,101.31,101.39,101.06,101.08,31680.0,101.31,101.39,101.06,101.08,31680.0
2025-05-23 11:20:00,101.13,101.23,101.05,101.13,19594.0,101.13,101.23,101.05,101.13,19594.0
2025-05-23 11:30:00,101.16,101.38,101.1,101.27,11965.0,101.16,101.38,101.1,101.27,11965.0
2025-05-23 11:40:00,101.32,101.43,101.18,101.19,11577.0,101.32,101.43,101.18,101.19,11577.0
2025-05-23 11:50:00,101.22,101.3,101.15,101.15,10942.0,101.22,101.3,101.15,101.15,10942.0
2025-05-23 12:00:00,101.16,101.46,101.12,101.4,21114.0,101.16,101.46,101.12,101.4,21114.0
2025-05-23 12:10:00,101.33,101.47,101.33,101.41,9651.0,101.33,101.47,101.33,101.41,9651.0
2025-05-23 12:20:00,101.41,101.45,101.33,101.36,12466.0,101.41,101.45,101.33,101.36,12466.0
2025-05-23 12:30:00,101.33,101.53,101.3,101.5,13690.0,101.33,101.53,101.3,101.5,13690.0
2025-05-23 12:40:00,101.54,101.66,101.46,101.5,10887.0,101.54,101.66,101.46,101.5,10887.0
2025-05-23 12:50:00,101.54,101.66,101.5,101.59,19191.0,101.54,101.66,101.5,101.59,19191.0
2025-05-23 13:00:00,101.62,101.82,101.62,101.78,10483.0,101.62,101.82,101.62,101.78,10483.0
2025-05-23 13:10:00,101.74,101.95,101.73,101.95,10251.0,101.74,101.95,101.73,101.95,10251.0
2025-05-23 13:20:00,101.93,101.98,101.78,101.82,11783.0,101.93,101.98,101.78,101.82,11783.0
2025-05-23 13:30:00,101.82,101.82,101.53,101.66,19454.0,101.82,101.82,101.53,101.66,19454.0
2025-05-23 13:40:00,101.71,101.82,101.55,101.59,14020.0,101.71,101.82,101.55,101.59,14020.0
2025-05-23 13:50:00,101.67,101.68,101.41,101.47,14776.0,101.67,101.68,101.41,101.47,14776.0
2025-05-23 14:00:00,101.47,101.66,101.42,101.66,11134.0,101.47,101.66,101.42,101.66,11134.0
2025-05-23 14:10:00,101.61,101.65,101.49,101.52,16144.0,101.61,101.65,101.49,101.52,16144.0
2025-05-23 14:20:00,101.51,101.66,101.46,101.6,15500.0,101.51,101.66,101.46,101.6,15500.0
2025-05-23 14:30:00,101.56,101.64,101.5,101.51,25070.0,101.56,101.64,101.5,101.51,25070.0
2025-05-23 14:40:00,101.52,101.62,101.48,101.58,17421.0,101.52,101.62,101.48,101.58,17421.0
2025-05-23 14:50:00,101.59,101.61,101.4,101.51,15295.0,101.59,101.61,101.4,101.51,15295.0
2025-05-23 15:00:00,101.53,101.53,101.31,101.31,17297.0,101.53,101.53,101.31,101.31,17297.0
2025-05-23 15:10:00,101.33,101.41,101.32,101.41,17217.0,101.33,101.41,101.32,101.41,17217.0
2025-05-23 15:20:00,101.38,101.61,101.37,101.54,35932.0,101.38,101.61,101.37,101.54,35932.0
2025-05-23 15:30:00,101.56,101.78,101.54,101.75,31544.0,101.56,101.78,101.54,101.75,31544.0
2025-05-23 15:40:00,101.74,101.91,101.67,101.7,69549.0,101.74,101.91,101.67,101.7,69549.0
2025-05-23 15:50:00,101.76,101.87,101.34,101.39,243639.0,101.76,101.87,101.34,101.39,243639.0
2025-05-27 09:30:00,101.39,101.5,100.19,100.52,83163.0,101.39,101.5,100.19,100.52,83163.0
2025-05-27 09:40:00,100.53,100.6,99.68,99.93,48137.0,100.53,100.6,99.68,99.93,48137.0
2025-05-27 09:50:00,100.03,100.85,100.03,100.58,43780.0,100.03,100.85,100.03,100.58,43780.0
2025-05-27 10:00:00,100.5,100.63,100.22,100.59,42971.0,100.5,100.63,100.22,100.59,42971.0
2025-05-27 10:10:00,100.56,100.59,100.07,100.26,39194.0,100.56,100.59,100.07,100.26,39194.0
2025-05-27 10:20:00,100.22,100.71,100.22,100.61,35144.0,100.22,100.71,100.22,100.61,35144.0
2025-05-27 10:30:00,100.54,100.99,100.46,100.9,42554.0,100.54,100.99,100.46,100.9,42554.0
2025-05-27 10:40:00,100.93,101.27,100.87,101.27,61519.0,100.93,101.27,100.87,101.27,61519.0
2025-05-27 10:50:00,101.23,101.5,101.15,101.4,40241.0,101.23,101.5,101.15,101.4,40241.0
2025-05-27 11:00:00,101.43,101.43,100.72,100.73,52526.0,101.43,101.43,100.72,100.73,52526.0
2025-05-27 11:10:00,100.73,101.02,100.72,100.85,23998.0,100.73,101.02,100.72,100.85,23998.0
2025-05-27 11:20:00,100.91,100.99,100.83,100.93,17096.0,100.91,100.99,100.83,100.93,17096.0
2025-05-27 11:30:00,100.94,101.09,100.9,100.99,19184.0,100.94,101.09,100.9,100.99,19184.0
2025-05-27 11:40:00,100.99,101.06,100.91,101.0,15186.0,100.99,101.06,100.91,101.0,15186.0
2025-05-27 11:50:00,101.01,101.2,100.99,100.99,17428.0,101.01,101.2,100.99,100.99,17428.0
2025-05-27 12:00:00,100.92,101.28,100.92,101.04,16450.0,100.92,101.28,100.92,101.04,16450.0
2025-05-27 12:10:00,101.05,101.23,100.99,101.13,24614.0,101.05,101.23,100.99,101.13,24614.0
2025-05-27 12:20:00,101.13,101.15,100.9,100.9,19487.0,101.13,101.15,100.9,100.9,19487.0
2025-05-27 12:30:00,100.88,101.0,100.8,100.89,19294.0,100.88,101.0,100.8,100.89,19294.0
2025-05-27 12:40:00,100.88,100.89,100.62,100.66,21350.0,100.88,100.89,100.62,100.66,21350.0
2025-05-27 12:50:00,100.69,100.83,100.69,100.74,17055.0,100.69,100.83,100.69,100.74,17055.0
2025-05-27 13:00:00,100.7,100.83,100.58,100.59,15626.0,100.7,100.83,100.58,100.59,15626.0
2025-05-27 13:10:00,100.63,100.65,100.42,100.6,19270.0,100.63,100.65,100.42,100.6,19270.0
2025-05-27 13:20:00,100.57,100.71,100.53,100.57,20894.0,100.57,100.71,100.53,100.57,20894.0
2025-05-27 13:30:00,100.63,100.66,100.51,100.52,7866.0,100.63,100.66,100.51,100.52,7866.0
2025-05-27 13:40:00,100.54,100.61,100.43,100.61,9287.0,100.54,100.61,100.43,100.61,9287.0
2025-05-27 13:50:00,100.62,100.68,100.59,100.64,7481.0,100.62,100.68,100.59,100.64,7481.0
2025-05-27 14:00:00,100.64,100.67,100.55,100.55,20273.0,100.64,100.67,100.55,100.55,20273.0
2025-05-27 14:10:00,100.57,100.78,100.51,100.78,22217.0,100.57,100.78,100.51,100.78,22217.0
2025-05-27 14:20:00,100.79,100.81,100.61,100.67,37090.0,100.79,100.81,100.61,100.67,37090.0
2025-05-27 14:30:00,100.68,100.86,100.66,100.77,26099.0,100.68,100.86,100.66,100.77,26099.0
2025-05-27 14:40:00,100.79,100.88,100.74,100.77,55989.0,100.79,100.88,100.74,100.77,55989.0
2025-05-27 14:50:00,100.81,101.0,100.75,100.93,60913.0,100.81,101.0,100.75,100.93,60913.0
2025-05-27 15:00:00,100.94,101.04,100.89,100.95,26149.0,100.94,101.04,100.89,100.95,26149.0
2025-05-27 15:10:00,100.91,100.94,100.78,100.92,37011.0,100.91,100.94,100.78,100.92,37011.0
2025-05-27 15:20:00,100.92,101.09,100.92,101.01,53687.0,100.92,101.09,100.92,101.01,53687.0
2025-05-27 15:30:00,100.99,101.14,100.99,101.1,44285.0,100.99,101.14,100.99,101.1,44285.0
2025-05-27 15:40:00,101.09,101.1,100.86,101.05,55796.0,101.09,101.1,100.86,101.05,55796.0
2025-05-27 15:50:00,101.03,101.12,100.83,100.97,319052.0,101.03,101.12,100.83,100.97,319052.0
2025-05-28 09:30:00,100.82,100.82,99.9,99.98,48430.0,100.82,100.82,99.9,99.98,48430.0
2025-05-28 09:40:00,99.98,100.0,99.51,99.79,61987.0,99.98,100.0,99.51,99.79,61987.0
2025-05-28 09:50:00,99.79,99.88,99.48,99.58,28943.0,99.79,99.88,99.48,99.58,28943.0
2025-05-28 10:00:00,99.64,99.65,99.32,99.45,69967.0,99.64,99.65,99.32,99.45,69967.0
2025-05-28 10:10:00,99.4,99.46,99.15,99.16,26228.0,99.4,99.46,99.15,99.16,26228.0
2025-05-28 10:20:00,99.16,99.47,99.07,99.46,44410.0,99.16,99.47,99.07,99.46,44410.0
2025-05-28 10:30:00,99.41,99.41,99.16,99.16,19106.0,99.41,99.41,99.16,99.16,19106.0
2025-05-28 10:40:00,99.2,99.24,98.89,98.89,37179.0,99.2,99.24,98.89,98.89,37179.0
2025-05-28 10:50:00,98.95,99.3,98.9,99.0,70117.0,98.95,99.3,98.9,99.0,70117.0
2025-05-28 11:00:00,99.03,99.4,98.94,99.23,44257.0,99.03,99.4,98.94,99.23,44257.0
2025-05-28 11:10:00,99.23,99.23,98.71,98.95,27264.0,99.23,99.23,98.71,98.95,27264.0
2025-05-28 11:20:00,98.93,98.97,98.65,98.7,27782.0,98.93,98.97,98.65,98.7,27782.0
2025-05-28 11:30:00,98.68,98.9,98.67,98.82,26928.0,98.68,98.9,98.67,98.82,26928.0
2025-05-28 11:40:00,98.86,99.02,98.81,98.91,31927.0,98.86,99.02,98.81,98.91,31927.0
2025-05-28 11:50:00,98.92,98.94,98.74,98.76,22865.0,98.92,98.94,98.74,98.76,22865.0
2025-05-28 12:00:00,98.75,98.88,98.72,98.75,18286.0,98.75,98.88,98.72,98.75,18286.0
2025-05-28 12:10:00,98.75,98.98,98.69,98.97,23765.0,98.75,98.98,98.69,98.97,23765.0
2025-05-28 12:20:00,98.91,99.14,98.9,99.13,13375.0,98.91,99.14,98.9,99.13,13375.0
2025-05-28 12:30:00,99.1,99.12,98.88,98.98,16755.0,99.1,99.12,98.88,98.98,16755.0
2025-05-28 12:40:00,99.0,99.09,98.91,98.92,19134.0,99.0,99.09,98.91,98.92,19134.0
2025-05-28 12:50:00,98.91,99.0,98.86,98.86,10722.0,98.91,99.0,98.86,98.86,10722.0
2025-05-28 13:00:00,98.88,98.9,98.73,98.81,26154.0,98.88,98.9,98.73,98.81,26154.0
2025-05-28 13:10:00,98.81,99.1,98.79,99.08,42620.0,98.81,99.1,98.79,99.08,42620.0
2025-05-28 13:20:00,99.11,99.11,98.76,98.77,25012.0,99.11,99.11,98.76,98.77,25012.0
2025-05-28 13:30:00,98.77,98.79,98.62,98.69,20265.0,98.77,98.79,98.62,98.69,20265.0
2025-05-28 13:40:00,98.68,98.8,98.61,98.66,20512.0,98.68,98.8,98.61,98.66,20512.0
2025-05-28 13:50:00,98.65,98.65,98.3,98.3,48475.0,98.65,98.65,98.3,98.3,48475.0
2025-05-28 14:00:00,98.29,98.56,98.24,98.41,46937.0,98.29,98.56,98.24,98.41,46937.0
2025-05-28 14:10:00,98.36,98.39,98.14,98.19,23945.0,98.36,98.39,98.14,98.19,23945.0
2025-05-28 14:20:00,98.15,98.25,98.06,98.2,25289.0,98.15,98.25,98.06,98.2,25289.0
2025-05-28 14:30:00,98.21,98.38,98.2,98.36,22648.0,98.21,98.38,98.2,98.36,22648.0
2025-05-28 14:40:00,98.32,98.47,98.22,98.36,49877.0,98.32,98.47,98.22,98.36,49877.0
2025-05-28 14:50:00,98.36,98.36,98.06,98.3,31173.0,98.36,98.36,98.06,98.3,31173.0
2025-05-28 15:00:00,98.3,98.34,98.19,98.25,27585.0,98.3,98.34,98.19,98.25,27585.0
2025-05-28 15:10:00,98.23,98.37,98.22,98.36,25245.0,98.23,98.37,98.22,98.36,25245.0
2025-05-28 15:20:00,98.36,98.36,98.06,98.07,34638.0,98.36,98.36,98.06,98.07,34638.0
2025-05-28 15:30:00,98.04,98.1,97.68,97.79,70064.0,98.04,98.1,97.68,97.79,70064.0
2025-05-28 15:40:00,97.75,97.84,97.55,97.77,90951.0,97.75,97.84,97.55,97.77,90951.0
2025-05-28 15:50:00,97.75,97.86,97.58,97.77,264252.0,97.75,97.86,97.58,97.77,264252.0
2025-05-29 09:30:00,97.65,97.81,96.58,97.06,116216.0,97.65,97.81,96.58,97.06,116216.0
2025-05-29 09:40:00,97.03,97.73,96.9,97.72,49074.0,97.03,97.73,96.9,97.72,49074.0
2025-05-29 09:50:00,97.72,98.04,97.62,97.87,65913.0,97.72,98.04,97.62,97.87,65913.0
2025-05-29 10:00:00,97.87,97.87,97.1,97.19,63741.0,97.87,97.87,97.1,97.19,63741.0
2025-05-29 10:10:00,97.32,97.45,97.1,97.39,23417.0,97.32,97.45,97.1,97.39,23417.0
2025-05-29 10:20:00,97.36,97.45,97.1,97.14,38055.0,97.36,97.45,97.1,97.14,38055.0
2025-05-29 10:30:00,97.14,97.14,96.91,96.92,21629.0,97.14,97.14,96.91,96.92,21629.0
2025-05-29 10:40:00,96.96,96.96,96.68,96.77,31797.0,96.96,96.96,96.68,96.77,31797.0
2025-05-29 10:50:00,96.76,97.02,96.68,96.99,22431.0,96.76,97.02,96.68,96.99,22431.0
2025-05-29 11:00:00,97.03,97.07,96.68,96.84,22777.0,97.03,97.07,96.68,96.84,22777.0
2025-05-29 11:10:00,96.78,96.96,96.67,96.67,25331.0,96.78,96.96,96.67,96.67,25331.0
2025-05-29 11:20:00,96.7,96.94,96.51,96.86,22751.0,96.7,96.94,96.51,96.86,22751.0
2025-05-29 11:30:00,96.89,97.05,96.4,96.55,31080.0,96.89,97.05,96.4,96.55,31080.0
2025-05-29 11:40:00,96.54,96.58,96.31,96.31,15761.0,96.54,96.58,96.31,96.31,15761.0
2025-05-29 11:50:00,96.34,96.53,96.14,96.37,22917.0,96.34,96.53,96.14,96.37,22917.0
2025-05-29 12:00:00,96.37,96.66,96.29,96.49,15894.0,96.37,96.66,96.29,96.49,15894.0
2025-05-29 12:10:00,96.53,96.79,96.52,96.76,9775.0,96.53,96.79,96.52,96.76,9775.0
2025-05-29 12:20:00,96.79,96.79,96.65,96.74,9316.0,96.79,96.79,96.65,96.74,9316.0
2025-05-29 12:30:00,96.75,96.83,96.67,96.8,9234.0,96.75,96.83,96.67,96.8,9234.0
2025-05-29 12:40:00,96.8,96.83,96.68,96.71,17320.0,96.8,96.83,96.68,96.71,17320.0
2025-05-29 12:50:00,96.72,96.96,96.72,96.95,8045.0,96.72,96.96,96.72,96.95,8045.0
2025-05-29 13:00:00,96.96,97.07,96.89,96.89,13088.0,96.96,97.07,96.89,96.89,13088.0
2025-05-29 13:10:00,96.88,97.15,96.87,97.0,18699.0,96.88,97.15,96.87,97.0,18699.0
2025-05-29 13:20:00,97.04,97.27,97.04,97.21,7100.0,97.04,97.27,97.04,97.21,7100.0
2025-05-29 13:30:00,97.23,97.25,97.09,97.22,10437.0,97.23,97.25,97.09,97.22,10437.0
2025-05-29 13:40:00,97.22,97.26,97.13,97.2,9553.0,97.22,97.26,97.13,97.2,9553.0
2025-05-29 13:50:00,97.21,97.28,97.13,97.25,11220.0,97.21,97.28,97.13,97.25,11220.0
2025-05-29 14:00:00,97.28,97.29,97.01,97.01,32785.0,97.28,97.29,97.01,97.01,32785.0
2025-05-29 14:10:00,97.03,97.09,96.75,96.75,25532.0,97.03,97.09,96.75,96.75,25532.0
2025-05-29 14:20:00,96.75,96.98,96.71,96.88,26371.0,96.75,96.98,96.71,96.88,26371.0
2025-05-29 14:30:00,96.87,96.94,96.82,96.91,29386.0,96.87,96.94,96.82,96.91,29386.0
2025-05-29 14:40:00,96.94,97.2,96.91,97.18,17737.0,96.94,97.2,96.91,97.18,17737.0
2025-05-29 14:50:00,97.18,97.2,97.08,97.17,30590.0,97.18,97.2,97.08,97.17,30590.0
2025-05-29 15:00:00,97.17,97.27,96.98,97.09,27291.0,97.17,97.27,96.98,97.09,27291.0
2025-05-29 15:10:00,97.06,97.24,97.04,97.22,21265.0,97.06,97.24,97.04,97.22,21265.0
2025-05-29 15:20:00,97.24,97.32,97.19,97.21,26554.0,97.24,97.32,97.19,97.21,26554.0
2025-05-29 15:30:00,97.2,97.24,96.89,96.99,48542.0,97.2,97.24,96.89,96.99,48542.0
2025-05-29 15:40:00,97.01,97.16,96.99,97.01,36686.0,97.01,97.16,96.99,97.01,36686.0
2025-05-29 15:50:00,97.0,97.12,96.89,97.09,177339.0,97.0,97.12,96.89,97.09,177339.0
2025-05-30 09:30:00,96.83,97.87,96.52,97.8,48139.0,96.83,97.87,96.52,97.8,48139.0
2025-05-30 09:40:00,97.79,98.16,97.76,97.89,38818.0,97.79,98.16,97.76,97.89,38818.0
2025-05-30 09:50:00,97.95,97.97,97.51,97.61,53836.0,97.95,97.97,97.51,97.61,53836.0
2025-05-30 10:00:00,97.54,97.73,97.26,97.69,92030.0,97.54,97.73,97.26,97.69,92030.0
2025-05-30 10:10:00,97.67,97.92,97.61,97.82,21588.0,97.67,97.92,97.61,97.82,21588.0
2025-05-30 10:20:00,97.85,97.99,97.58,97.69,57844.0,97.85,97.99,97.58,97.69,57844.0
2025-05-30 10:30:00,97.67,97.9,97.55,97.88,21327.0,97.67,97.9,97.55,97.88,21327.0
2025-05-30 10:40:00,97.82,97.85,97.44,97.48,19900.0,97.82,97.85,97.44,97.48,19900.0
2025-05-30 10:50:00,97.48,97.6,97.43,97.53,21157.0,97.48,97.6,97.43,97.53,21157.0
2025-05-30 11:00:00,97.53,97.62,97.47,97.58,30870.0,97.53,97.62,97.47,97.58,30870.0
2025-05-30 11:10:00,97.54,97.73,97.5,97.52,37459.0,97.54,97.73,97.5,97.52,37459.0
2025-05-30 11:20:00,97.54,97.78,97.53,97.65,21286.0,97.54,97.78,97.53,97.65,21286.0
2025-05-30 11:30:00,97.65,97.87,97.6,97.69,89919.0,97.65,97.87,97.6,97.69,89919.0
2025-05-30 11:40:00,97.71,97.89,97.65,97.65,21856.0,97.71,97.89,97.65,97.65,21856.0
2025-05-30 11:50:00,97.69,97.74,97.49,97.5,13472.0,97.69,97.74,97.49,97.5,13472.0
2025-05-30 12:00:00,97.53,97.87,97.5,97.83,43545.0,97.53,97.87,97.5,97.83,43545.0
2025-05-30 12:10:00,97.87,98.03,97.49,97.69,26197.0,97.87,98.03,97.49,97.69,26197.0
2025-05-30 12:20:00,97.64,97.72,97.46,97.52,21600.0,97.64,97.72,97.46,97.52,21600.0
2025-05-30 12:30:00,97.52,97.77,97.44,97.77,35685.0,97.52,97.77,97.44,97.77,35685.0
2025-05-30 12:40:00,97.73,97.79,97.58,97.63,26736.0,97.73,97.79,97.58,97.63,26736.0
2025-05-30 12:50:00,97.66,97.78,97.55,97.58,52013.0,97.66,97.78,97.55,97.58,52013.0
2025-05-30 13:00:00,97.57,97.67,97.39,97.39,139919.0,97.57,97.67,97.39,97.39,139919.0
2025-05-30 13:10:00,97.41,97.41,97.23,97.34,16821.0,97.41,97.41,97.23,97.34,16821.0
2025-05-30 13:20:00,97.34,97.34,96.99,97.03,34174.0,97.34,97.34,96.99,97.03,34174.0
2025-05-30 13:30:00,97.02,97.21,96.99,97.04,15994.0,97.02,97.21,96.99,97.04,15994.0
2025-05-30 13:40:00,97.06,97.14,96.96,97.1,18048.0,97.06,97.14,96.96,97.1,18048.0
2025-05-30 13:50:00,97.1,97.21,97.06,97.06,17474.0,97.1,97.21,97.06,97.06,17474.0
2025-05-30 14:00:00,97.07,97.28,97.06,97.16,94740.0,97.07,97.28,97.06,97.16,94740.0
2025-05-30 14:10:00,97.15,97.19,96.93,97.06,148091.0,97.15,97.19,96.93,97.06,148091.0
2025-05-30 14:20:00,97.07,97.1,96.94,97.02,33242.0,97.07,97.1,96.94,97.02,33242.0
2025-05-30 14:30:00,97.04,97.19,97.0,97.0,27560.0,97.04,97.19,97.0,97.0,27560.0
2025-05-30 14:40:00,96.99,97.07,96.93,96.93,19309.0,96.99,97.07,96.93,96.93,19309.0
2025-05-30 14:50:00,96.95,97.04,96.9,96.99,38322.0,96.95,97.04,96.9,96.99,38322.0
2025-05-30 15:00:00,97.0,97.21,96.94,96.99,43516.0,97.0,97.21,96.94,96.99,43516.0
2025-05-30 15:10:00,96.97,96.97,96.81,96.95,42031.0,96.97,96.97,96.81,96.95,42031.0
2025-05-30 15:20:00,96.92,97.01,96.89,96.99,36537.0,96.92,97.01,96.89,96.99,36537.0
2025-05-30 15:30:00,96.96,97.24,96.88,97.14,86492.0,96.96,97.24,96.88,97.14,86492.0
2025-05-30 15:40:00,97.15,97.15,96.9,97.12,75839.0,97.15,97.15,96.9,97.12,75839.0
2025-05-30 15:50:00,97.14,97.38,97.06,97.25,401583.0,97.14,97.38,97.06,97.25,401583.0
2025-06-02 09:30:00,97.3,97.74,96.36,97.69,155092.0,97.3,97.74,96.36,97.69,155092.0
2025-06-02 09:40:00,97.69,98.19,97.59,98.01,78215.0,97.69,98.19,97.59,98.01,78215.0
2025-06-02 09:50:00,97.96,98.01,97.06,97.24,60399.0,97.96,98.01,97.06,97.24,60399.0
2025-06-02 10:00:00,97.12,97.27,96.82,96.93,51513.0,97.12,97.27,96.82,96.93,51513.0
2025-06-02 10:10:00,96.88,97.19,96.75,96.98,56432.0,96.88,97.19,96.75,96.98,56432.0
2025-06-02 10:20:00,96.97,97.13,96.67,97.09,41097.0,96.97,97.13,96.67,97.09,41097.0
2025-06-02 10:30:00,97.05,97.16,96.83,96.86,35931.0,97.05,97.16,96.83,96.86,35931.0
2025-06-02 10:40:00,96.86,97.14,96.86,97.14,27152.0,96.86,97.14,96.86,97.14,27152.0
2025-06-02 10:50:00,97.11,97.41,97.11,97.35,26812.0,97.11,97.41,97.11,97.35,26812.0
2025-06-02 11:00:00,97.35,97.4,97.14,97.25,20368.0,97.35,97.4,97.14,97.25,20368.0
2025-06-02 11:10:00,97.24,97.3,97.15,97.21,31409.0,97.24,97.3,97.15,97.21,31409.0
2025-06-02 11:20:00,97.21,97.3,97.06,97.09,37238.0,97.21,97.3,97.06,97.09,37238.0
2025-06-02 11:30:00,97.09,97.09,96.78,96.81,49687.0,97.09,97.09,96.78,96.81,49687.0
2025-06-02 11:40:00,96.81,96.84,96.59,96.77,32835.0,96.81,96.84,96.59,96.77,32835.0
2025-06-02 11:50:00,96.76,96.85,96.64,96.84,27567.0,96.76,96.85,96.64,96.84,27567.0
2025-06-02 12:00:00,96.84,96.87,96.55,96.65,42205.0,96.84,96.87,96.55,96.65,42205.0
2025-06-02 12:10:00,96.64,96.69,96.49,96.56,32627.0,96.64,96.69,96.49,96.56,32627.0
2025-06-02 12:20:00,96.58,96.97,96.57,96.87,35129.0,96.58,96.97,96.57,96.87,35129.0
2025-06-02 12:30:00,96.87,97.02,96.84,96.96,50027.0,96.87,97.02,96.84,96.96,50027.0
2025-06-02 12:40:00,96.96,97.03,96.89,96.96,24259.0,96.96,97.03,96.89,96.96,24259.0
2025-06-02 12:50:00,96.93,97.34,96.93,97.26,53566.0,96.93,97.34,96.93,97.26,53566.0
2025-06-02 13:00:00,97.26,97.51,97.22,97.49,33617.0,97.26,97.51,97.22,97.49,33617.0
2025-06-02 13:10:00,97.47,97.56,97.43,97.47,25654.0,97.47,97.56,97.43,97.47,25654.0
2025-06-02 13:20:00,97.47,97.6,97.4,97.51,48011.0,97.47,97.6,97.4,97.51,48011.0
2025-06-02 13:30:00,97.51,97.58,97.35,97.45,35699.0,97.51,97.58,97.35,97.45,35699.0
2025-06-02 13:40:00,97.45,97.57,97.4,97.57,70754.0,97.45,97.57,97.4,97.57,70754.0
2025-06-02 13:50:00,97.56,97.72,97.52,97.63,35616.0,97.56,97.72,97.52,97.63,35616.0
2025-06-02 14:00:00,97.67,97.76,97.59,97.7,35062.0,97.67,97.76,97.59,97.7,35062.0
2025-06-02 14:10:00,97.71,97.92,97.6,97.86,43809.0,97.71,97.92,97.6,97.86,43809.0
2025-06-02 14:20:00,97.83,97.9,97.65,97.7,68180.0,97.83,97.9,97.65,97.7,68180.0
2025-06-02 14:30:00,97.72,97.84,97.54,97.79,62790.0,97.72,97.84,97.54,97.79,62790.0
2025-06-02 14:40:00,97.79,97.99,97.71,97.95,49478.0,97.79,97.99,97.71,97.95,49478.0
2025-06-02 14:50:00,97.95,97.96,97.7,97.82,32511.0,97.95,97.96,97.7,97.82,32511.0
2025-06-02 15:00:00,97.84,97.94,97.75,97.8,54008.0,97.84,97.94,97.75,97.8,54008.0
2025-06-02 15:10:00,97.8,97.83,97.67,97.74,60825.0,97.8,97.83,97.67,97.74,60825.0
2025-06-02 15:20:00,97.73,97.88,97.68,97.81,64902.0,97.73,97.88,97.68,97.81,64902.0
2025-06-02 15:30:00,97.82,97.92,97.77,97.84,88690.0,97.82,97.92,97.77,97.84,88690.0
2025-06-02 15:40:00,97.81,97.96,97.58,97.58,143659.0,97.81,97.96,97.58,97.58,143659.0
2025-06-02 15:50:00,97.61,97.63,97.1,97.14,460200.0,97.61,97.63,97.1,97.14,460200.0
2025-06-03 09:30:00,106.96,110.99,106.55,109.79,1237936.0,106.96,110.99,106.55,109.79,1237936.0
2025-06-03 09:40:00,109.68,110.6,107.81,110.57,685756.0,109.68,110.6,107.81,110.57,685756.0
2025-06-03 09:50:00,110.52,112.72,110.45,112.7,655606.0,110.52,112.72,110.45,112.7,655606.0
2025-06-03 10:00:00,112.71,112.77,110.85,110.85,563883.0,112.71,112.77,110.85,110.85,563883.0
2025-06-03 10:10:00,110.93,111.24,109.0,109.1,410319.0,110.93,111.24,109.0,109.1,410319.0
2025-06-03 10:20:00,109.0,110.59,108.52,110.2,310365.0,109.0,110.59,108.52,110.2,310365.0
2025-06-03 10:30:00,110.2,110.91,109.57,109.62,297141.0,110.2,110.91,109.57,109.62,297141.0
2025-06-03 10:40:00,109.68,110.3,109.05,109.29,215080.0,109.68,110.3,109.05,109.29,215080.0
2025-06-03 10:50:00,109.4,110.47,109.35,109.97,227183.0,109.4,110.47,109.35,109.97,227183.0
2025-06-03 11:00:00,109.97,109.97,109.36,109.67,159414.0,109.97,109.97,109.36,109.67,159414.0
2025-06-03 11:10:00,109.73,109.77,108.72,109.4,233289.0,109.73,109.77,108.72,109.4,233289.0
2025-06-03 11:20:00,109.36,109.55,108.91,109.27,126505.0,109.36,109.55,108.91,109.27,126505.0
2025-06-03 11:30:00,109.34,109.72,109.22,109.46,97579.0,109.34,109.72,109.22,109.46,97579.0
2025-06-03 11:40:00,109.46,109.62,108.93,109.53,124448.0,109.46,109.62,108.93,109.53,124448.0
2025-06-03 11:50:00,109.51,109.62,108.83,109.54,148352.0,109.51,109.62,108.83,109.54,148352.0
2025-06-03 12:00:00,109.36,110.38,109.34,110.2,170461.0,109.36,110.38,109.34,110.2,170461.0
2025-06-03 12:10:00,110.23,111.26,110.2,110.86,264801.0,110.23,111.26,110.2,110.86,264801.0
2025-06-03 12:20:00,110.86,111.12,110.75,110.87,126088.0,110.86,111.12,110.75,110.87,126088.0
2025-06-03 12:30:00,110.92,111.15,110.61,110.88,99973.0,110.92,111.15,110.61,110.88,99973.0
2025-06-03 12:40:00,110.82,111.09,110.47,110.65,94372.0,110.82,111.09,110.47,110.65,94372.0
2025-06-03 12:50:00,110.68,111.45,110.66,111.37,112799.0,110.68,111.45,110.66,111.37,112799.0
2025-06-03 13:00:00,111.39,111.78,111.11,111.77,139785.0,111.39,111.78,111.11,111.77,139785.0
2025-06-03 13:10:00,111.8,111.84,111.14,111.25,149459.0,111.8,111.84,111.14,111.25,149459.0
2025-06-03 13:20:00,111.23,111.36,110.76,111.08,104189.0,111.23,111.36,110.76,111.08,104189.0
2025-06-03 13:30:00,111.05,111.56,111.04,111.56,88373.0,111.05,111.56,111.04,111.56,88373.0
2025-06-03 13:40:00,111.61,111.86,111.52,111.64,114057.0,111.61,111.86,111.52,111.64,114057.0
2025-06-03 13:50:00,111.6,111.89,111.43,111.79,115850.0,111.6,111.89,111.43,111.79,115850.0
2025-06-03 14:00:00,111.73,112.16,111.62,112.14,129971.0,111.73,112.16,111.62,112.14,129971.0
2025-06-03 14:10:00,112.09,112.29,111.84,112.16,124836.0,112.09,112.29,111.84,112.16,124836.0
2025-06-03 14:20:00,112.2,112.45,111.87,112.36,130044.0,112.2,112.45,111.87,112.36,130044.0
2025-06-03 14:30:00,112.36,112.43,111.66,112.05,170879.0,112.36,112.43,111.66,112.05,170879.0
2025-06-03 14:40:00,112.03,112.2,111.69,111.7,148780.0,112.03,112.2,111.69,111.7,148780.0
2025-06-03 14:50:00,111.7,112.13,111.7,111.98,198956.0,111.7,112.13,111.7,111.98,198956.0
2025-06-03 15:00:00,111.98,112.27,111.87,111.99,125490.0,111.98,112.27,111.87,111.99,125490.0
2025-06-03 15:10:00,111.95,112.61,111.82,112.61,137154.0,111.95,112.61,111.82,112.61,137154.0
2025-06-03 15:20:00,112.62,113.3,112.58,113.13,255662.0,112.62,113.3,112.58,113.13,255662.0
2025-06-03 15:30:00,113.13,113.61,112.93,113.38,255372.0,113.13,113.61,112.93,113.38,255372.0
2025-06-03 15:40:00,113.35,113.41,112.75,112.81,382788.0,113.35,113.41,112.75,112.81,382788.0
2025-06-03 15:50:00,112.84,112.89,112.21,112.57,921858.0,112.84,112.89,112.21,112.57,921858.0
2025-06-04 09:30:00,114.73,114.73,111.06,112.19,382375.0,114.73,114.73,111.06,112.19,382375.0
2025-06-04 09:40:00,112.2,112.56,111.14,112.33,170702.0,112.2,112.56,111.14,112.33,170702.0
2025-06-04 09:50:00,112.3,112.62,111.67,111.75,125821.0,112.3,112.62,111.67,111.75,125821.0
2025-06-04 10:00:00,111.66,111.87,111.21,111.28,120994.0,111.66,111.87,111.21,111.28,120994.0
2025-06-04 10:10:00,111.27,111.27,110.7,110.84,94025.0,111.27,111.27,110.7,110.84,94025.0
2025-06-04 10:20:00,110.88,110.99,109.8,109.86,157965.0,110.88,110.99,109.8,109.86,157965.0
2025-06-04 10:30:00,109.89,110.71,109.88,110.61,126756.0,109.89,110.71,109.88,110.61,126756.0
2025-06-04 10:40:00,110.55,110.55,109.8,110.3,83074.0,110.55,110.55,109.8,110.3,83074.0
2025-06-04 10:50:00,110.34,110.78,110.22,110.41,69376.0,110.34,110.78,110.22,110.41,69376.0
2025-06-04 11:00:00,110.41,110.85,110.11,110.79,85293.0,110.41,110.85,110.11,110.79,85293.0
2025-06-04 11:10:00,110.78,110.95,110.07,110.17,93695.0,110.78,110.95,110.07,110.17,93695.0
2025-06-04 11:20:00,110.16,110.35,109.98,110.22,91056.0,110.16,110.35,109.98,110.22,91056.0
2025-06-04 11:30:00,110.22,110.58,110.13,110.54,54178.0,110.22,110.58,110.13,110.54,54178.0
2025-06-04 11:40:00,110.57,110.74,110.49,110.63,42809.0,110.57,110.74,110.49,110.63,42809.0
2025-06-04 11:50:00,110.63,110.95,110.58,110.76,42182.0,110.63,110.95,110.58,110.76,42182.0
2025-06-04 12:00:00,110.78,111.17,110.56,111.17,54409.0,110.78,111.17,110.56,111.17,54409.0
2025-06-04 12:10:00,111.11,111.2,110.37,110.67,125088.0,111.11,111.2,110.37,110.67,125088.0
2025-06-04 12:20:00,110.69,111.14,110.61,111.0,23562.0,110.69,111.14,110.61,111.0,23562.0
2025-06-04 12:30:00,111.03,111.12,110.78,111.12,31984.0,111.03,111.12,110.78,111.12,31984.0
2025-06-04 12:40:00,111.12,111.57,111.09,111.4,32470.0,111.12,111.57,111.09,111.4,32470.0
2025-06-04 12:50:00,111.41,111.42,111.11,111.16,24930.0,111.41,111.42,111.11,111.16,24930.0
2025-06-04 13:00:00,111.13,111.47,111.1,111.23,19966.0,111.13,111.47,111.1,111.23,19966.0
2025-06-04 13:10:00,111.29,111.47,111.16,111.46,37611.0,111.29,111.47,111.16,111.46,37611.0
2025-06-04 13:20:00,111.47,111.56,111.12,111.2,28004.0,111.47,111.56,111.12,111.2,28004.0
2025-06-04 13:30:00,111.18,111.61,111.18,111.56,37378.0,111.18,111.61,111.18,111.56,37378.0
2025-06-04 13:40:00,111.6,111.77,111.52,111.7,57119.0,111.6,111.77,111.52,111.7,57119.0
2025-06-04 13:50:00,111.72,111.89,111.64,111.7,64508.0,111.72,111.89,111.64,111.7,64508.0
2025-06-04 14:00:00,111.68,111.7,111.35,111.35,51995.0,111.68,111.7,111.35,111.35,51995.0
2025-06-04 14:10:00,111.37,111.45,111.26,111.36,34980.0,111.37,111.45,111.26,111.36,34980.0
2025-06-04 14:20:00,111.34,111.47,111.11,111.23,50197.0,111.34,111.47,111.11,111.23,50197.0
2025-06-04 14:30:00,111.14,111.31,110.98,111.31,61015.0,111.14,111.31,110.98,111.31,61015.0
2025-06-04 14:40:00,111.32,111.32,110.97,111.03,44670.0,111.32,111.32,110.97,111.03,44670.0
2025-06-04 14:50:00,111.03,111.1,110.79,110.93,57752.0,111.03,111.1,110.79,110.93,57752.0
2025-06-04 15:00:00,110.95,111.32,110.9,111.24,55115.0,110.95,111.32,110.9,111.24,55115.0
2025-06-04 15:10:00,111.25,111.33,111.1,111.26,68328.0,111.25,111.33,111.1,111.26,68328.0
2025-06-04 15:20:00,111.22,111.5,111.2,111.48,43338.0,111.22,111.5,111.2,111.48,43338.0
2025-06-04 15:30:00,111.5,111.95,111.5,111.78,58770.0,111.5,111.95,111.5,111.78,58770.0
2025-06-04 15:40:00,111.76,111.92,111.47,111.6,92159.0,111.76,111.92,111.47,111.6,92159.0
2025-06-04 15:50:00,111.57,111.97,111.51,111.7,502048.0,111.57,111.97,111.51,111.7,502048.0
2025-06-05 09:30:00,112.05,112.88,111.76,112.65,114222.0,112.05,112.88,111.76,112.65,114222.0
2025-06-05 09:40:00,112.67,113.75,112.66,113.53,119674.0,112.67,113.75,112.66,113.53,119674.0
2025-06-05 09:50:00,113.53,113.92,112.9,113.44,69411.0,113.53,113.92,112.9,113.44,69411.0
2025-06-05 10:00:00,113.44,114.11,113.38,113.93,70692.0,113.44,114.11,113.38,113.93,70692.0
2025-06-05 10:10:00,114.04,114.66,114.02,114.18,114759.0,114.04,114.66,114.02,114.18,114759.0
2025-06-05 10:20:00,114.19,114.69,114.11,114.55,77702.0,114.19,114.69,114.11,114.55,77702.0
2025-06-05 10:30:00,114.54,115.07,114.33,114.68,88925.0,114.54,115.07,114.33,114.68,88925.0
2025-06-05 10:40:00,114.67,114.94,114.3,114.49,71262.0,114.67,114.94,114.3,114.49,71262.0
2025-06-05 10:50:00,114.53,115.11,114.45,114.93,67333.0,114.53,115.11,114.45,114.93,67333.0
2025-06-05 11:00:00,114.98,114.99,114.47,114.62,51823.0,114.98,114.99,114.47,114.62,51823.0
2025-06-05 11:10:00,114.64,115.01,114.21,114.32,76031.0,114.64,115.01,114.21,114.32,76031.0
2025-06-05 11:20:00,114.32,114.94,114.19,114.5,54661.0,114.32,114.94,114.19,114.5,54661.0
2025-06-05 11:30:00,114.5,115.0,114.5,114.77,51736.0,114.5,115.0,114.5,114.77,51736.0
2025-06-05 11:40:00,114.67,115.09,114.57,114.7,53505.0,114.67,115.09,114.57,114.7,53505.0
2025-06-05 11:50:00,114.62,114.82,114.36,114.69,76345.0,114.62,114.82,114.36,114.69,76345.0
2025-06-05 12:00:00,114.69,114.92,114.48,114.73,28982.0,114.69,114.92,114.48,114.73,28982.0
2025-06-05 12:10:00,114.79,114.81,114.12,114.18,43974.0,114.79,114.81,114.12,114.18,43974.0
2025-06-05 12:20:00,114.18,114.52,113.98,114.52,38783.0,114.18,114.52,113.98,114.52,38783.0
2025-06-05 12:30:00,114.44,114.55,114.25,114.33,22889.0,114.44,114.55,114.25,114.33,22889.0
2025-06-05 12:40:00,114.39,114.46,114.14,114.21,45990.0,114.39,114.46,114.14,114.21,45990.0
2025-06-05 12:50:00,114.22,114.57,114.15,114.51,40868.0,114.22,114.57,114.15,114.51,40868.0
2025-06-05 13:00:00,114.49,114.8,114.37,114.4,47251.0,114.49,114.8,114.37,114.4,47251.0
2025-06-05 13:10:00,114.41,114.72,114.4,114.64,26066.0,114.41,114.72,114.4,114.64,26066.0
2025-06-05 13:20:00,114.7,114.78,114.38,114.46,35040.0,114.7,114.78,114.38,114.46,35040.0
2025-06-05 13:30:00,114.49,114.83,114.46,114.48,38999.0,114.49,114.83,114.46,114.48,38999.0
2025-06-05 13:40:00,114.47,114.67,114.47,114.48,27742.0,114.47,114.67,114.47,114.48,27742.0
2025-06-05 13:50:00,114.52,114.55,114.33,114.36,27463.0,114.52,114.55,114.33,114.36,27463.0
2025-06-05 14:00:00,114.34,114.48,113.82,113.9,44780.0,114.34,114.48,113.82,113.9,44780.0
2025-06-05 14:10:00,113.92,114.05,113.76,113.93,50313.0,113.92,114.05,113.76,113.93,50313.0
2025-06-05 14:20:00,113.93,114.04,113.53,113.66,53509.0,113.93,114.04,113.53,113.66,53509.0
2025-06-05 14:30:00,113.68,113.9,113.64,113.89,40647.0,113.68,113.9,113.64,113.89,40647.0
2025-06-05 14:40:00,113.89,113.95,113.64,113.75,45989.0,113.89,113.95,113.64,113.75,45989.0
2025-06-05 14:50:00,113.83,114.15,113.72,113.75,32310.0,113.83,114.15,113.72,113.75,32310.0
2025-06-05 15:00:00,113.73,113.76,113.5,113.7,33507.0,113.73,113.76,113.5,113.7,33507.0
2025-06-05 15:10:00,113.7,113.92,113.38,113.48,91327.0,113.7,113.92,113.38,113.48,91327.0
2025-06-05 15:20:00,113.48,113.98,113.45,113.89,82066.0,113.48,113.98,113.45,113.89,82066.0
2025-06-05 15:30:00,113.91,114.19,113.79,114.05,68253.0,113.91,114.19,113.79,114.05,68253.0
2025-06-05 15:40:00,114.05,114.23,113.95,114.13,95579.0,114.05,114.23,113.95,114.13,95579.0
2025-06-05 15:50:00,114.12,114.12,113.59,113.92,351415.0,114.12,114.12,113.59,113.92,351415.0
2025-06-06 09:30:00,112.43,113.72,111.43,112.01,92956.0,112.43,113.72,111.43,112.01,92956.0
2025-06-06 09:40:00,111.99,112.72,111.93,112.65,31093.0,111.99,112.72,111.93,112.65,31093.0
2025-06-06 09:50:00,112.58,112.65,112.0,112.48,31371.0,112.58,112.65,112.0,112.48,31371.0
2025-06-06 10:00:00,112.49,112.78,112.25,112.6,111697.0,112.49,112.78,112.25,112.6,111697.0
2025-06-06 10:10:00,112.64,112.87,111.66,112.13,27900.0,112.64,112.87,111.66,112.13,27900.0
2025-06-06 10:20:00,112.06,112.17,111.76,112.06,44159.0,112.06,112.17,111.76,112.06,44159.0
2025-06-06 10:30:00,112.06,112.08,111.9,112.04,16051.0,112.06,112.08,111.9,112.04,16051.0
2025-06-06 10:40:00,112.06,112.26,111.94,112.09,25975.0,112.06,112.26,111.94,112.09,25975.0
2025-06-06 10:50:00,112.09,112.44,112.04,112.04,26796.0,112.09,112.44,112.04,112.04,26796.0
2025-06-06 11:00:00,112.07,112.55,112.06,112.52,25331.0,112.07,112.55,112.06,112.52,25331.0
2025-06-06 11:10:00,112.47,112.52,112.07,112.13,25599.0,112.47,112.52,112.07,112.13,25599.0
2025-06-06 11:20:00,112.07,112.41,112.05,112.41,30335.0,112.07,112.41,112.05,112.41,30335.0
2025-06-06 11:30:00,112.41,112.44,112.15,112.22,10732.0,112.41,112.44,112.15,112.22,10732.0
2025-06-06 11:40:00,112.16,112.62,112.16,112.62,17683.0,112.16,112.62,112.16,112.62,17683.0
2025-06-06 11:50:00,112.54,112.66,112.5,112.66,20690.0,112.54,112.66,112.5,112.66,20690.0
2025-06-06 12:00:00,112.66,112.8,112.5,112.8,22774.0,112.66,112.8,112.5,112.8,22774.0
2025-06-06 12:10:00,112.81,112.87,112.51,112.87,17833.0,112.81,112.87,112.51,112.87,17833.0
2025-06-06 12:20:00,112.87,113.12,112.79,113.1,21718.0,112.87,113.12,112.79,113.1,21718.0
2025-06-06 12:30:00,113.1,113.16,112.97,113.03,30636.0,113.1,113.16,112.97,113.03,30636.0
2025-06-06 12:40:00,113.0,113.06,112.94,113.06,14739.0,113.0,113.06,112.94,113.06,14739.0
2025-06-06 12:50:00,113.07,113.2,112.97,113.19,17645.0,113.07,113.2,112.97,113.19,17645.0
2025-06-06 13:00:00,113.13,113.3,112.92,113.21,35023.0,113.13,113.3,112.92,113.21,35023.0
2025-06-06 13:10:00,113.21,113.33,113.12,113.29,18035.0,113.21,113.33,113.12,113.29,18035.0
2025-06-06 13:20:00,113.29,113.4,113.17,113.37,17432.0,113.29,113.4,113.17,113.37,17432.0
2025-06-06 13:30:00,113.36,113.36,113.09,113.12,17745.0,113.36,113.36,113.09,113.12,17745.0
2025-06-06 13:40:00,113.12,113.22,112.99,113.17,16610.0,113.12,113.22,112.99,113.17,16610.0
2025-06-06 13:50:00,113.16,113.29,113.14,113.28,16328.0,113.16,113.29,113.14,113.28,16328.0
2025-06-06 14:00:00,113.3,113.42,113.29,113.4,17229.0,113.3,113.42,113.29,113.4,17229.0
2025-06-06 14:10:00,113.42,113.61,113.39,113.58,50706.0,113.42,113.61,113.39,113.58,50706.0
2025-06-06 14:20:00,113.59,113.71,113.44,113.47,23501.0,113.59,113.71,113.44,113.47,23501.0
2025-06-06 14:30:00,113.49,114.11,113.48,113.96,50802.0,113.49,114.11,113.48,113.96,50802.0
2025-06-06 14:40:00,113.96,113.96,113.67,113.87,50342.0,113.96,113.96,113.67,113.87,50342.0
2025-06-06 14:50:00,113.87,113.9,113.53,113.63,45941.0,113.87,113.9,113.53,113.63,45941.0
2025-06-06 15:00:00,113.63,113.78,113.59,113.78,22706.0,113.63,113.78,113.59,113.78,22706.0
2025-06-06 15:10:00,113.78,113.78,113.4,113.48,30794.0,113.78,113.78,113.4,113.48,30794.0
2025-06-06 15:20:00,113.48,113.54,113.25,113.3,49000.0,113.48,113.54,113.25,113.3,49000.0
2025-06-06 15:30:00,113.3,113.45,113.26,113.33,39955.0,113.3,113.45,113.26,113.33,39955.0
2025-06-06 15:40:00,113.34,113.64,113.29,113.55,92517.0,113.34,113.64,113.29,113.55,92517.0
2025-06-06 15:50:00,113.55,113.61,113.38,113.49,193435.0,113.55,113.61,113.38,113.49,193435.0
2025-06-09 09:30:00,113.6,114.27,113.15,113.36,74949.0,113.6,114.27,113.15,113.36,74949.0
2025-06-09 09:40:00,113.41,113.56,112.88,113.09,52416.0,113.41,113.56,112.88,113.09,52416.0
2025-06-09 09:50:00,113.09,113.17,112.79,113.14,45679.0,113.09,113.17,112.79,113.14,45679.0
2025-06-09 10:00:00,113.1,113.39,113.04,113.31,50116.0,113.1,113.39,113.04,113.31,50116.0
2025-06-09 10:10:00,113.31,113.6,112.6,112.77,54195.0,113.31,113.6,112.6,112.77,54195.0
2025-06-09 10:20:00,112.8,113.07,112.44,113.02,33587.0,112.8,113.07,112.44,113.02,33587.0
2025-06-09 10:30:00,112.97,113.31,112.95,113.22,21598.0,112.97,113.31,112.95,113.22,21598.0
2025-06-09 10:40:00,113.2,113.42,113.14,113.37,16042.0,113.2,113.42,113.14,113.37,16042.0
2025-06-09 10:50:00,113.36,113.68,113.35,113.61,22805.0,113.36,113.68,113.35,113.61,22805.0
2025-06-09 11:00:00,113.62,113.72,113.27,113.7,36488.0,113.62,113.72,113.27,113.7,36488.0
2025-06-09 11:10:00,113.68,114.03,113.67,113.92,26921.0,113.68,114.03,113.67,113.92,26921.0
2025-06-09 11:20:00,113.94,114.11,113.74,113.96,18802.0,113.94,114.11,113.74,113.96,18802.0
2025-06-09 11:30:00,113.96,114.26,113.71,114.1,34758.0,113.96,114.26,113.71,114.1,34758.0
2025-06-09 11:40:00,114.13,114.19,113.98,114.19,15896.0,114.13,114.19,113.98,114.19,15896.0
2025-06-09 11:50:00,114.19,114.23,113.99,114.07,18715.0,114.19,114.23,113.99,114.07,18715.0
2025-06-09 12:00:00,114.06,114.07,113.85,114.03,15663.0,114.06,114.07,113.85,114.03,15663.0
2025-06-09 12:10:00,114.03,114.39,113.99,114.36,31631.0,114.03,114.39,113.99,114.36,31631.0
2025-06-09 12:20:00,114.38,114.41,114.21,114.33,21255.0,114.38,114.41,114.21,114.33,21255.0
2025-06-09 12:30:00,114.3,114.3,114.1,114.12,34807.0,114.3,114.3,114.1,114.12,34807.0
2025-06-09 12:40:00,114.1,114.47,114.09,114.38,31684.0,114.1,114.47,114.09,114.38,31684.0
2025-06-09 12:50:00,114.38,114.52,114.16,114.18,23451.0,114.38,114.52,114.16,114.18,23451.0
2025-06-09 13:00:00,114.18,114.18,113.83,113.87,21779.0,114.18,114.18,113.83,113.87,21779.0
2025-06-09 13:10:00,113.84,113.94,113.72,113.87,23908.0,113.84,113.94,113.72,113.87,23908.0
2025-06-09 13:20:00,113.87,113.91,113.75,113.81,22416.0,113.87,113.91,113.75,113.81,22416.0
2025-06-09 13:30:00,113.81,113.84,113.66,113.71,19569.0,113.81,113.84,113.66,113.71,19569.0
2025-06-09 13:40:00,113.72,113.75,113.48,113.75,23393.0,113.72,113.75,113.48,113.75,23393.0
2025-06-09 13:50:00,113.75,113.79,113.65,113.68,34698.0,113.75,113.79,113.65,113.68,34698.0
2025-06-09 14:00:00,113.67,113.71,113.42,113.47,19212.0,113.67,113.71,113.42,113.47,19212.0
2025-06-09 14:10:00,113.43,113.75,113.43,113.68,34487.0,113.43,113.75,113.43,113.68,34487.0
2025-06-09 14:20:00,113.69,113.82,113.53,113.55,30512.0,113.69,113.82,113.53,113.55,30512.0
2025-06-09 14:30:00,113.53,113.67,113.5,113.5,28183.0,113.53,113.67,113.5,113.5,28183.0
2025-06-09 14:40:00,113.54,113.64,113.5,113.53,27416.0,113.54,113.64,113.5,113.53,27416.0
2025-06-09 14:50:00,113.52,113.55,113.44,113.46,43586.0,113.52,113.55,113.44,113.46,43586.0
2025-06-09 15:00:00,113.45,113.47,113.34,113.44,36823.0,113.45,113.47,113.34,113.44,36823.0
2025-06-09 15:10:00,113.43,113.47,113.33,113.39,44099.0,113.43,113.47,113.33,113.39,44099.0
2025-06-09 15:20:00,113.39,113.39,113.03,113.13,49381.0,113.39,113.39,113.03,113.13,49381.0
2025-06-09 15:30:00,113.16,113.24,112.91,112.96,63450.0,113.16,113.24,112.91,112.96,63450.0
2025-06-09 15:40:00,112.96,112.97,112.59,112.74,129332.0,112.96,112.97,112.59,112.74,129332.0
2025-06-09 15:50:00,112.76,113.35,112.72,113.27,341864.0,112.76,113.35,112.72,113.27,341864.0
2025-06-10 09:30:00,113.4,114.37,113.4,114.0,110997.0,113.4,114.37,113.4,114.0,110997.0
2025-06-10 09:40:00,114.15,114.26,113.22,113.23,47849.0,114.15,114.26,113.22,113.23,47849.0
2025-06-10 09:50:00,113.26,113.6,112.9,113.24,24768.0,113.26,113.6,112.9,113.24,24768.0
2025-06-10 10:00:00,113.37,113.38,112.69,113.2,44868.0,113.37,113.38,112.69,113.2,44868.0
2025-06-10 10:10:00,113.18,113.25,112.03,112.49,116418.0,113.18,113.25,112.03,112.49,116418.0
2025-06-10 10:20:00,112.5,112.67,112.35,112.56,33901.0,112.5,112.67,112.35,112.56,33901.0
2025-06-10 10:30:00,112.51,112.57,112.16,112.3,30630.0,112.51,112.57,112.16,112.3,30630.0
2025-06-10 10:40:00,112.3,112.44,112.08,112.12,24299.0,112.3,112.44,112.08,112.12,24299.0
2025-06-10 10:50:00,112.12,112.47,112.02,112.41,15506.0,112.12,112.47,112.02,112.41,15506.0
2025-06-10 11:00:00,112.33,112.67,112.33,112.6,38168.0,112.33,112.67,112.33,112.6,38168.0
2025-06-10 11:10:00,112.54,112.71,112.31,112.42,60624.0,112.54,112.71,112.31,112.42,60624.0
2025-06-10 11:20:00,112.43,112.46,112.26,112.38,17266.0,112.43,112.46,112.26,112.38,17266.0
2025-06-10 11:30:00,112.37,112.69,112.25,112.55,18013.0,112.37,112.69,112.25,112.55,18013.0
2025-06-10 11:40:00,112.48,112.5,112.29,112.36,16235.0,112.48,112.5,112.29,112.36,16235.0
2025-06-10 11:50:00,112.41,112.48,112.2,112.42,19713.0,112.41,112.48,112.2,112.42,19713.0
2025-06-10 12:00:00,112.46,112.66,112.28,112.6,12838.0,112.46,112.66,112.28,112.6,12838.0
2025-06-10 12:10:00,112.66,112.71,112.31,112.31,31394.0,112.66,112.71,112.31,112.31,31394.0
2025-06-10 12:20:00,112.31,112.44,112.19,112.25,32306.0,112.31,112.44,112.19,112.25,32306.0
2025-06-10 12:30:00,112.27,112.54,112.23,112.49,20544.0,112.27,112.54,112.23,112.49,20544.0
2025-06-10 12:40:00,112.46,112.48,112.28,112.34,16289.0,112.46,112.48,112.28,112.34,16289.0
2025-06-10 12:50:00,112.34,112.38,112.01,112.03,29851.0,112.34,112.38,112.01,112.03,29851.0
2025-06-10 13:00:00,112.04,112.14,111.91,111.97,27571.0,112.04,112.14,111.91,111.97,27571.0
2025-06-10 13:10:00,111.95,112.0,111.73,111.75,21280.0,111.95,112.0,111.73,111.75,21280.0
2025-06-10 13:20:00,111.74,111.76,111.33,111.44,37422.0,111.74,111.76,111.33,111.44,37422.0
2025-06-10 13:30:00,111.44,111.48,111.19,111.4,24698.0,111.44,111.48,111.19,111.4,24698.0
2025-06-10 13:40:00,111.4,111.45,111.31,111.45,11034.0,111.4,111.45,111.31,111.45,11034.0
2025-06-10 13:50:00,111.41,111.46,111.15,111.31,30337.0,111.41,111.46,111.15,111.31,30337.0
2025-06-10 14:00:00,111.31,111.34,111.03,111.11,35114.0,111.31,111.34,111.03,111.11,35114.0
2025-06-10 14:10:00,111.11,111.13,110.73,110.76,48515.0,111.11,111.13,110.73,110.76,48515.0
2025-06-10 14:20:00,110.76,110.82,110.54,110.65,47612.0,110.76,110.82,110.54,110.65,47612.0
2025-06-10 14:30:00,110.65,110.65,110.32,110.41,59109.0,110.65,110.65,110.32,110.41,59109.0
2025-06-10 14:40:00,110.41,110.42,109.86,110.13,104446.0,110.41,110.42,109.86,110.13,104446.0
2025-06-10 14:50:00,110.13,110.23,110.07,110.2,41997.0,110.13,110.23,110.07,110.2,41997.0
2025-06-10 15:00:00,110.2,110.73,110.2,110.66,50979.0,110.2,110.73,110.2,110.66,50979.0
2025-06-10 15:10:00,110.66,110.96,110.65,110.79,58368.0,110.66,110.96,110.65,110.79,58368.0
2025-06-10 15:20:00,110.77,110.79,110.54,110.69,33827.0,110.77,110.79,110.54,110.69,33827.0
2025-06-10 15:30:00,110.68,110.93,110.65,110.77,57335.0,110.68,110.93,110.65,110.77,57335.0
2025-06-10 15:40:00,110.77,110.79,110.57,110.57,56222.0,110.77,110.79,110.57,110.57,56222.0
2025-06-10 15:50:00,110.6,111.28,110.5,111.24,273670.0,110.6,111.28,110.5,111.24,273670.0
2025-06-11 09:30:00,111.37,112.24,111.26,111.71,66524.0,111.37,112.24,111.26,111.71,66524.0
2025-06-11 09:40:00,111.71,111.71,110.89,111.09,31342.0,111.71,111.71,110.89,111.09,31342.0
2025-06-11 09:50:00,111.22,111.34,110.92,111.29,26628.0,111.22,111.34,110.92,111.29,26628.0
2025-06-11 10:00:00,111.29,111.97,111.28,111.76,50004.0,111.29,111.97,111.28,111.76,50004.0
2025-06-11 10:10:00,111.83,112.06,111.68,111.92,60198.0,111.83,112.06,111.68,111.92,60198.0
2025-06-11 10:20:00,111.98,112.08,111.82,111.88,47514.0,111.98,112.08,111.82,111.88,47514.0
2025-06-11 10:30:00,111.89,112.1,111.73,111.99,28938.0,111.89,112.1,111.73,111.99,28938.0
2025-06-11 10:40:00,111.95,112.08,111.69,111.75,33906.0,111.95,112.08,111.69,111.75,33906.0
2025-06-11 10:50:00,111.71,111.96,111.64,111.75,29127.0,111.71,111.96,111.64,111.75,29127.0
2025-06-11 11:00:00,111.73,111.91,111.68,111.9,23908.0,111.73,111.91,111.68,111.9,23908.0
2025-06-11 11:10:00,111.9,112.09,111.87,111.95,34248.0,111.9,112.09,111.87,111.95,34248.0
2025-06-11 11:20:00,111.98,111.98,111.69,111.72,19259.0,111.98,111.98,111.69,111.72,19259.0
2025-06-11 11:30:00,111.72,111.83,111.48,111.78,25913.0,111.72,111.83,111.48,111.78,25913.0
2025-06-11 11:40:00,111.75,111.75,111.53,111.64,11478.0,111.75,111.75,111.53,111.64,11478.0
2025-06-11 11:50:00,111.68,111.73,111.62,111.62,17884.0,111.68,111.73,111.62,111.62,17884.0
2025-06-11 12:00:00,111.65,111.9,111.62,111.75,14077.0,111.65,111.9,111.62,111.75,14077.0
2025-06-11 12:10:00,111.75,112.01,111.74,111.92,18693.0,111.75,112.01,111.74,111.92,18693.0
2025-06-11 12:20:00,111.92,111.97,111.71,111.75,24199.0,111.92,111.97,111.71,111.75,24199.0
2025-06-11 12:30:00,111.79,111.98,111.75,111.87,24756.0,111.79,111.98,111.75,111.87,24756.0
2025-06-11 12:40:00,111.89,112.06,111.85,111.94,14222.0,111.89,112.06,111.85,111.94,14222.0
2025-06-11 12:50:00,111.91,111.93,111.76,111.78,11814.0,111.91,111.93,111.76,111.78,11814.0
2025-06-11 13:00:00,111.78,112.15,111.74,111.96,65508.0,111.78,112.15,111.74,111.96,65508.0
2025-06-11 13:10:00,111.93,111.95,111.7,111.79,20953.0,111.93,111.95,111.7,111.79,20953.0
2025-06-11 13:20:00,111.76,111.8,111.64,111.69,14979.0,111.76,111.8,111.64,111.69,14979.0
2025-06-11 13:30:00,111.77,111.79,111.62,111.64,17300.0,111.77,111.79,111.62,111.64,17300.0
2025-06-11 13:40:00,111.62,111.82,111.57,111.81,29112.0,111.62,111.82,111.57,111.81,29112.0
2025-06-11 13:50:00,111.81,112.2,111.79,112.12,33400.0,111.81,112.2,111.79,112.12,33400.0
2025-06-11 14:00:00,112.14,112.21,111.86,111.93,38727.0,112.14,112.21,111.86,111.93,38727.0
2025-06-11 14:10:00,111.92,111.95,111.63,111.7,32703.0,111.92,111.95,111.63,111.7,32703.0
2025-06-11 14:20:00,111.69,111.84,111.58,111.67,28888.0,111.69,111.84,111.58,111.67,28888.0
2025-06-11 14:30:00,111.69,111.77,111.48,111.57,45843.0,111.69,111.77,111.48,111.57,45843.0
2025-06-11 14:40:00,111.57,111.75,111.54,111.55,12884.0,111.57,111.75,111.54,111.55,12884.0
2025-06-11 14:50:00,111.59,111.7,111.43,111.49,15642.0,111.59,111.7,111.43,111.49,15642.0
2025-06-11 15:00:00,111.48,111.56,111.38,111.52,22081.0,111.48,111.56,111.38,111.52,22081.0
2025-06-11 15:10:00,111.54,111.55,111.33,111.33,16933.0,111.54,111.55,111.33,111.33,16933.0
2025-06-11 15:20:00,111.36,111.37,111.01,111.02,50170.0,111.36,111.37,111.01,111.02,50170.0
2025-06-11 15:30:00,111.02,111.22,110.9,111.2,75000.0,111.02,111.22,110.9,111.2,75000.0
2025-06-11 15:40:00,111.21,111.49,111.11,111.44,96300.0,111.21,111.49,111.11,111.44,96300.0
2025-06-11 15:50:00,111.44,111.54,111.25,111.44,293113.0,111.44,111.54,111.25,111.44,293113.0
2025-06-12 09:30:00,111.65,111.92,111.03,111.29,128101.0,111.65,111.92,111.03,111.29,128101.0
2025-06-12 09:40:00,111.29,111.8,111.14,111.56,34500.0,111.29,111.8,111.14,111.56,34500.0
2025-06-12 09:50:00,111.56,111.56,110.7,110.7,18444.0,111.56,111.56,110.7,110.7,18444.0
2025-06-12 10:00:00,110.78,110.78,109.91,110.44,46793.0,110.78,110.78,109.91,110.44,46793.0
2025-06-12 10:10:00,110.35,110.65,110.21,110.21,32118.0,110.35,110.65,110.21,110.21,32118.0
2025-06-12 10:20:00,110.2,110.29,109.95,110.02,41176.0,110.2,110.29,109.95,110.02,41176.0
2025-06-12 10:30:00,110.03,110.28,109.82,110.2,29802.0,110.03,110.28,109.82,110.2,29802.0
2025-06-12 10:40:00,110.2,110.38,110.11,110.16,37657.0,110.2,110.38,110.11,110.16,37657.0
2025-06-12 10:50:00,110.16,110.39,110.05,110.33,37046.0,110.16,110.39,110.05,110.33,37046.0
2025-06-12 11:00:00,110.33,110.64,110.27,110.47,62365.0,110.33,110.64,110.27,110.47,62365.0
2025-06-12 11:10:00,110.44,110.77,110.37,110.64,58763.0,110.44,110.77,110.37,110.64,58763.0
2025-06-12 11:20:00,110.63,110.84,110.58,110.79,37420.0,110.63,110.84,110.58,110.79,37420.0
2025-06-12 11:30:00,110.78,110.83,110.67,110.83,30987.0,110.78,110.83,110.67,110.83,30987.0
2025-06-12 11:40:00,110.84,110.96,110.77,110.96,17953.0,110.84,110.96,110.77,110.96,17953.0
2025-06-12 11:50:00,110.91,110.96,110.78,110.91,17605.0,110.91,110.96,110.78,110.91,17605.0
2025-06-12 12:00:00,110.91,111.0,110.73,110.81,23412.0,110.91,111.0,110.73,110.81,23412.0
2025-06-12 12:10:00,110.82,111.15,110.81,111.04,49198.0,110.82,111.15,110.81,111.04,49198.0
2025-06-12 12:20:00,111.02,111.02,110.78,110.88,26387.0,111.02,111.02,110.78,110.88,26387.0
2025-06-12 12:30:00,110.86,110.88,110.74,110.84,25831.0,110.86,110.88,110.74,110.84,25831.0
2025-06-12 12:40:00,110.82,110.87,110.76,110.86,17807.0,110.82,110.87,110.76,110.86,17807.0
2025-06-12 12:50:00,110.85,110.9,110.72,110.78,31226.0,110.85,110.9,110.72,110.78,31226.0
2025-06-12 13:00:00,110.77,110.82,110.6,110.71,16149.0,110.77,110.82,110.6,110.71,16149.0
2025-06-12 13:10:00,110.75,110.83,110.63,110.8,21072.0,110.75,110.83,110.63,110.8,21072.0
2025-06-12 13:20:00,110.78,110.89,110.72,110.81,20587.0,110.78,110.89,110.72,110.81,20587.0
2025-06-12 13:30:00,110.79,110.88,110.74,110.88,16921.0,110.79,110.88,110.74,110.88,16921.0
2025-06-12 13:40:00,110.84,111.11,110.84,111.04,31490.0,110.84,111.11,110.84,111.04,31490.0
2025-06-12 13:50:00,111.06,111.2,111.06,111.13,15706.0,111.06,111.2,111.06,111.13,15706.0
2025-06-12 14:00:00,111.12,111.33,111.1,111.23,22656.0,111.12,111.33,111.1,111.23,22656.0
2025-06-12 14:10:00,111.21,111.35,111.18,111.25,19849.0,111.21,111.35,111.18,111.25,19849.0
2025-06-12 14:20:00,111.25,111.36,111.21,111.31,20738.0,111.25,111.36,111.21,111.31,20738.0
2025-06-12 14:30:00,111.28,111.28,111.02,111.12,20847.0,111.28,111.28,111.02,111.12,20847.0
2025-06-12 14:40:00,111.12,111.33,111.08,111.31,16928.0,111.12,111.33,111.08,111.31,16928.0
2025-06-12 14:50:00,111.29,111.39,111.26,111.33,22038.0,111.29,111.39,111.26,111.33,22038.0
2025-06-12 15:00:00,111.32,111.44,111.32,111.34,21538.0,111.32,111.44,111.32,111.34,21538.0
2025-06-12 15:10:00,111.34,111.47,111.33,111.44,29381.0,111.34,111.47,111.33,111.44,29381.0
2025-06-12 15:20:00,111.44,111.6,111.42,111.58,32701.0,111.44,111.6,111.42,111.58,32701.0
2025-06-12 15:30:00,111.58,111.69,111.53,111.66,45589.0,111.58,111.69,111.53,111.66,45589.0
2025-06-12 15:40:00,111.64,111.68,111.47,111.67,73653.0,111.64,111.68,111.47,111.67,73653.0
2025-06-12 15:50:00,111.68,111.97,111.6,111.83,301959.0,111.68,111.97,111.6,111.83,301959.0
2025-06-13 09:30:00,112.18,112.99,111.97,112.77,66076.0,112.18,112.99,111.97,112.77,66076.0
2025-06-13 09:40:00,112.64,112.84,112.37,112.52,16597.0,112.64,112.84,112.37,112.52,16597.0
2025-06-13 09:50:00,112.39,113.02,112.19,112.2,22890.0,112.39,113.02,112.19,112.2,22890.0
2025-06-13 10:00:00,112.27,112.49,111.82,112.44,51100.0,112.27,112.49,111.82,112.44,51100.0
2025-06-13 10:10:00,112.37,113.09,112.35,112.53,34611.0,112.37,113.09,112.35,112.53,34611.0
2025-06-13 10:20:00,112.53,112.85,112.46,112.78,23336.0,112.53,112.85,112.46,112.78,23336.0
2025-06-13 10:30:00,112.77,113.03,112.75,112.88,28120.0,112.77,113.03,112.75,112.88,28120.0
2025-06-13 10:40:00,112.9,113.1,112.75,112.81,43914.0,112.9,113.1,112.75,112.81,43914.0
2025-06-13 10:50:00,112.85,113.05,112.81,112.81,21115.0,112.85,113.05,112.81,112.81,21115.0
2025-06-13 11:00:00,112.81,112.95,112.68,112.69,17810.0,112.81,112.95,112.68,112.69,17810.0
2025-06-13 11:10:00,112.69,112.81,112.64,112.67,16353.0,112.69,112.81,112.64,112.67,16353.0
2025-06-13 11:20:00,112.67,112.67,112.42,112.57,21162.0,112.67,112.67,112.42,112.57,21162.0
2025-06-13 11:30:00,112.56,112.68,112.37,112.37,19776.0,112.56,112.68,112.37,112.37,19776.0
2025-06-13 11:40:00,112.4,112.6,112.31,112.5,16559.0,112.4,112.6,112.31,112.5,16559.0
2025-06-13 11:50:00,112.52,112.62,112.43,112.5,13843.0,112.52,112.62,112.43,112.5,13843.0
2025-06-13 12:00:00,112.53,112.53,112.14,112.17,34034.0,112.53,112.53,112.14,112.17,34034.0
2025-06-13 12:10:00,112.17,112.25,111.95,112.14,38211.0,112.17,112.25,111.95,112.14,38211.0
2025-06-13 12:20:00,112.16,112.24,112.09,112.13,12574.0,112.16,112.24,112.09,112.13,12574.0
2025-06-13 12:30:00,112.13,112.22,112.07,112.16,17713.0,112.13,112.22,112.07,112.16,17713.0
2025-06-13 12:40:00,112.2,112.2,112.0,112.0,15675.0,112.2,112.2,112.0,112.0,15675.0
2025-06-13 12:50:00,112.0,112.12,111.87,111.88,11430.0,112.0,112.12,111.87,111.88,11430.0
2025-06-13 13:00:00,111.85,112.09,111.85,111.92,14834.0,111.85,112.09,111.85,111.92,14834.0
2025-06-13 13:10:00,111.91,112.09,111.84,112.09,10852.0,111.91,112.09,111.84,112.09,10852.0
2025-06-13 13:20:00,112.07,112.13,111.98,112.07,13676.0,112.07,112.13,111.98,112.07,13676.0
2025-06-13 13:30:00,112.07,112.27,112.07,112.12,20889.0,112.07,112.27,112.07,112.12,20889.0
2025-06-13 13:40:00,112.11,112.35,112.11,112.31,11810.0,112.11,112.35,112.11,112.31,11810.0
2025-06-13 13:50:00,112.36,112.47,112.24,112.28,20136.0,112.36,112.47,112.24,112.28,20136.0
2025-06-13 14:00:00,112.26,112.37,112.15,112.23,12175.0,112.26,112.37,112.15,112.23,12175.0
2025-06-13 14:10:00,112.23,112.32,112.14,112.32,9919.0,112.23,112.32,112.14,112.32,9919.0
2025-06-13 14:20:00,112.36,112.37,112.18,112.25,17863.0,112.36,112.37,112.18,112.25,17863.0
2025-06-13 14:30:00,112.28,112.3,112.12,112.17,27377.0,112.28,112.3,112.12,112.17,27377.0
2025-06-13 14:40:00,112.16,112.23,111.91,111.91,29355.0,112.16,112.23,111.91,111.91,29355.0
2025-06-13 14:50:00,111.88,112.05,111.76,111.98,38349.0,111.88,112.05,111.76,111.98,38349.0
2025-06-13 15:00:00,111.97,112.0,111.65,111.65,28347.0,111.97,112.0,111.65,111.65,28347.0
2025-06-13 15:10:00,111.63,111.71,111.56,111.58,25660.0,111.63,111.71,111.56,111.58,25660.0
2025-06-13 15:20:00,111.59,111.7,111.53,111.66,31439.0,111.59,111.7,111.53,111.66,31439.0
2025-06-13 15:30:00,111.66,111.7,111.4,111.44,36384.0,111.66,111.7,111.4,111.44,36384.0
2025-06-13 15:40:00,111.42,111.53,111.3,111.5,53932.0,111.42,111.53,111.3,111.5,53932.0
2025-06-13 15:50:00,111.52,111.71,111.49,111.68,225583.0,111.52,111.71,111.49,111.68,225583.0
2025-06-16 09:30:00,111.49,112.43,111.11,111.82,71363.0,111.49,112.43,111.11,111.82,71363.0
2025-06-16 09:40:00,111.91,112.56,111.91,112.54,43932.0,111.91,112.56,111.91,112.54,43932.0
2025-06-16 09:50:00,112.54,113.39,112.53,113.32,24877.0,112.54,113.39,112.53,113.32,24877.0
2025-06-16 10:00:00,113.36,113.67,113.3,113.59,107879.0,113.36,113.67,113.3,113.59,107879.0
2025-06-16 10:10:00,113.55,113.67,113.32,113.63,33627.0,113.55,113.67,113.32,113.63,33627.0
2025-06-16 10:20:00,113.65,113.85,113.38,113.42,43914.0,113.65,113.85,113.38,113.42,43914.0
2025-06-16 10:30:00,113.47,113.6,112.94,113.18,43511.0,113.47,113.6,112.94,113.18,43511.0
2025-06-16 10:40:00,113.18,113.92,113.1,113.92,30219.0,113.18,113.92,113.1,113.92,30219.0
2025-06-16 10:50:00,113.92,114.23,113.8,113.81,30459.0,113.92,114.23,113.8,113.81,30459.0
2025-06-16 11:00:00,113.84,113.99,113.58,113.75,13121.0,113.84,113.99,113.58,113.75,13121.0
2025-06-16 11:10:00,113.64,113.86,113.59,113.86,20469.0,113.64,113.86,113.59,113.86,20469.0
2025-06-16 11:20:00,113.86,114.13,113.68,113.7,43985.0,113.86,114.13,113.68,113.7,43985.0
2025-06-16 11:30:00,113.7,114.2,113.68,114.08,46767.0,113.7,114.2,113.68,114.08,46767.0
2025-06-16 11:40:00,114.08,114.39,113.88,114.26,19235.0,114.08,114.39,113.88,114.26,19235.0
2025-06-16 11:50:00,114.23,114.45,114.23,114.34,14746.0,114.23,114.45,114.23,114.34,14746.0
2025-06-16 12:00:00,114.36,114.36,114.08,114.21,11676.0,114.36,114.36,114.08,114.21,11676.0
2025-06-16 12:10:00,114.19,114.36,114.18,114.27,11816.0,114.19,114.36,114.18,114.27,11816.0
2025-06-16 12:20:00,114.25,114.45,114.23,114.45,11891.0,114.25,114.45,114.23,114.45,11891.0
2025-06-16 12:30:00,114.47,114.47,114.27,114.29,10665.0,114.47,114.47,114.27,114.29,10665.0
2025-06-16 12:40:00,114.3,114.43,114.17,114.23,10222.0,114.3,114.43,114.17,114.23,10222.0
2025-06-16 12:50:00,114.22,114.3,114.16,114.22,8901.0,114.22,114.3,114.16,114.22,8901.0
2025-06-16 13:00:00,114.21,114.24,114.0,114.08,22718.0,114.21,114.24,114.0,114.08,22718.0
2025-06-16 13:10:00,114.07,114.24,114.02,114.1,16746.0,114.07,114.24,114.02,114.1,16746.0
2025-06-16 13:20:00,114.14,114.36,114.13,114.32,13196.0,114.14,114.36,114.13,114.32,13196.0
2025-06-16 13:30:00,114.33,114.59,114.31,114.43,23275.0,114.33,114.59,114.31,114.43,23275.0
2025-06-16 13:40:00,114.4,114.4,114.18,114.23,13939.0,114.4,114.4,114.18,114.23,13939.0
2025-06-16 13:50:00,114.19,114.35,114.18,114.19,13821.0,114.19,114.35,114.18,114.19,13821.0
2025-06-16 14:00:00,114.21,114.26,114.07,114.17,17543.0,114.21,114.26,114.07,114.17,17543.0
2025-06-16 14:10:00,114.15,114.24,113.79,113.83,38394.0,114.15,114.24,113.79,113.83,38394.0
2025-06-16 14:20:00,113.87,114.11,113.87,113.92,30839.0,113.87,114.11,113.87,113.92,30839.0
2025-06-16 14:30:00,113.93,113.97,113.74,113.95,30121.0,113.93,113.97,113.74,113.95,30121.0
2025-06-16 14:40:00,114.0,114.2,113.86,114.17,18769.0,114.0,114.2,113.86,114.17,18769.0
2025-06-16 14:50:00,114.15,114.28,114.1,114.12,17393.0,114.15,114.28,114.1,114.12,17393.0
2025-06-16 15:00:00,114.12,114.12,113.81,113.83,19564.0,114.12,114.12,113.81,113.83,19564.0
2025-06-16 15:10:00,113.86,113.86,113.69,113.7,18659.0,113.86,113.86,113.69,113.7,18659.0
2025-06-16 15:20:00,113.68,113.89,113.68,113.89,28097.0,113.68,113.89,113.68,113.89,28097.0
2025-06-16 15:30:00,113.84,113.84,113.57,113.66,33087.0,113.84,113.84,113.57,113.66,33087.0
2025-06-16 15:40:00,113.65,113.83,113.49,113.59,41727.0,113.65,113.83,113.49,113.59,41727.0
2025-06-16 15:50:00,113.58,113.77,113.5,113.66,166944.0,113.58,113.77,113.5,113.66,166944.0
2025-06-17 09:30:00,112.99,113.2,112.02,112.7,54942.0,112.99,113.2,112.02,112.7,54942.0
2025-06-17 09:40:00,112.53,113.17,112.41,112.79,22284.0,112.53,113.17,112.41,112.79,22284.0
2025-06-17 09:50:00,112.71,112.79,112.5,112.64,10864.0,112.71,112.79,112.5,112.64,10864.0
2025-06-17 10:00:00,112.64,113.21,112.62,113.07,28391.0,112.64,113.21,112.62,113.07,28391.0
2025-06-17 10:10:00,113.02,113.27,112.86,112.87,14059.0,113.02,113.27,112.86,112.87,14059.0
2025-06-17 10:20:00,112.9,113.25,112.84,113.16,21032.0,112.9,113.25,112.84,113.16,21032.0
2025-06-17 10:30:00,113.15,113.19,112.77,112.84,11608.0,113.15,113.19,112.77,112.84,11608.0
2025-06-17 10:40:00,112.9,113.15,112.89,113.07,16300.0,112.9,113.15,112.89,113.07,16300.0
2025-06-17 10:50:00,113.02,113.35,112.87,113.25,24802.0,113.02,113.35,112.87,113.25,24802.0
2025-06-17 11:00:00,113.26,113.4,113.14,113.39,10179.0,113.26,113.4,113.14,113.39,10179.0
2025-06-17 11:10:00,113.38,113.43,113.24,113.29,9944.0,113.38,113.43,113.24,113.29,9944.0
2025-06-17 11:20:00,113.29,113.29,113.16,113.21,5399.0,113.29,113.29,113.16,113.21,5399.0
2025-06-17 11:30:00,113.21,113.41,113.21,113.27,7573.0,113.21,113.41,113.21,113.27,7573.0
2025-06-17 11:40:00,113.26,113.79,113.22,113.61,67106.0,113.26,113.79,113.22,113.61,67106.0
2025-06-17 11:50:00,113.64,113.69,113.57,113.62,6415.0,113.64,113.69,113.57,113.62,6415.0
2025-06-17 12:00:00,113.65,113.7,113.5,113.65,59135.0,113.65,113.7,113.5,113.65,59135.0
2025-06-17 12:10:00,113.73,113.86,113.7,113.86,5174.0,113.73,113.86,113.7,113.86,5174.0
2025-06-17 12:20:00,113.81,113.81,113.53,113.61,10237.0,113.81,113.81,113.53,113.61,10237.0
2025-06-17 12:30:00,113.61,113.67,113.5,113.54,8961.0,113.61,113.67,113.5,113.54,8961.0
2025-06-17 12:40:00,113.49,113.67,113.49,113.57,5604.0,113.49,113.67,113.49,113.57,5604.0
2025-06-17 12:50:00,113.56,113.68,113.46,113.47,5889.0,113.56,113.68,113.46,113.47,5889.0
2025-06-17 13:00:00,113.48,113.71,113.47,113.68,6461.0,113.48,113.71,113.47,113.68,6461.0
2025-06-17 13:10:00,113.65,113.83,113.64,113.78,11050.0,113.65,113.83,113.64,113.78,11050.0
2025-06-17 13:20:00,113.74,113.75,113.38,113.5,158288.0,113.74,113.75,113.38,113.5,158288.0
2025-06-17 13:30:00,113.55,113.7,113.49,113.56,12072.0,113.55,113.7,113.49,113.56,12072.0
2025-06-17 13:40:00,113.56,113.85,113.54,113.69,17726.0,113.56,113.85,113.54,113.69,17726.0
2025-06-17 13:50:00,113.69,113.82,113.65,113.65,8153.0,113.69,113.82,113.65,113.65,8153.0
2025-06-17 14:00:00,113.65,113.65,113.41,113.53,11307.0,113.65,113.65,113.41,113.53,11307.0
2025-06-17 14:10:00,113.52,113.54,113.25,113.25,22430.0,113.52,113.54,113.25,113.25,22430.0
2025-06-17 14:20:00,113.25,113.31,113.13,113.23,14868.0,113.25,113.31,113.13,113.23,14868.0
2025-06-17 14:30:00,113.18,113.42,113.14,113.39,20839.0,113.18,113.42,113.14,113.39,20839.0
2025-06-17 14:40:00,113.34,113.6,113.34,113.5,15064.0,113.34,113.6,113.34,113.5,15064.0
2025-06-17 14:50:00,113.5,113.7,113.43,113.59,84651.0,113.5,113.7,113.43,113.59,84651.0
2025-06-17 15:00:00,113.68,113.68,113.42,113.61,17288.0,113.68,113.68,113.42,113.61,17288.0
2025-06-17 15:10:00,113.58,113.77,113.55,113.55,23743.0,113.58,113.77,113.55,113.55,23743.0
2025-06-17 15:20:00,113.54,113.68,113.51,113.58,30705.0,113.54,113.68,113.51,113.58,30705.0
2025-06-17 15:30:00,113.56,113.69,113.55,113.6,22574.0,113.56,113.69,113.55,113.6,22574.0
2025-06-17 15:40:00,113.61,113.61,113.41,113.41,33320.0,113.61,113.61,113.41,113.41,33320.0
2025-06-17 15:50:00,113.44,113.46,113.29,113.33,150385.0,113.44,113.46,113.29,113.33,150385.0
2025-06-18 09:30:00,113.24,114.04,112.8,113.69,51098.0,113.24,114.04,112.8,113.69,51098.0
2025-06-18 09:40:00,113.72,113.99,113.58,113.76,14661.0,113.72,113.99,113.58,113.76,14661.0
2025-06-18 09:50:00,113.83,113.95,113.38,113.43,21920.0,113.83,113.95,113.38,113.43,21920.0
2025-06-18 10:00:00,113.43,113.64,113.04,113.11,19834.0,113.43,113.64,113.04,113.11,19834.0
2025-06-18 10:10:00,113.0,113.47,112.89,113.47,21202.0,113.0,113.47,112.89,113.47,21202.0
2025-06-18 10:20:00,113.47,113.5,113.16,113.22,14676.0,113.47,113.5,113.16,113.22,14676.0
2025-06-18 10:30:00,113.2,113.4,113.1,113.1,33230.0,113.2,113.4,113.1,113.1,33230.0
2025-06-18 10:40:00,113.09,113.46,113.09,113.34,30389.0,113.09,113.46,113.09,113.34,30389.0
2025-06-18 10:50:00,113.3,113.36,113.12,113.26,10503.0,113.3,113.36,113.12,113.26,10503.0
2025-06-18 11:00:00,113.27,113.37,113.18,113.3,9639.0,113.27,113.37,113.18,113.3,9639.0
2025-06-18 11:10:00,113.25,113.29,113.16,113.23,10031.0,113.25,113.29,113.16,113.23,10031.0
2025-06-18 11:20:00,113.22,113.23,113.04,113.06,36627.0,113.22,113.23,113.04,113.06,36627.0
2025-06-18 11:30:00,113.02,113.05,112.82,112.91,9452.0,113.02,113.05,112.82,112.91,9452.0
2025-06-18 11:40:00,112.9,112.93,112.62,112.67,17467.0,112.9,112.93,112.62,112.67,17467.0
2025-06-18 11:50:00,112.7,112.71,112.3,112.32,19285.0,112.7,112.71,112.3,112.32,19285.0
2025-06-18 12:00:00,112.33,112.57,112.33,112.44,14142.0,112.33,112.57,112.33,112.44,14142.0
2025-06-18 12:10:00,112.45,112.45,112.24,112.31,16030.0,112.45,112.45,112.24,112.31,16030.0
2025-06-18 12:20:00,112.27,112.28,112.17,112.23,12862.0,112.27,112.28,112.17,112.23,12862.0
2025-06-18 12:30:00,112.25,112.51,112.19,112.45,27497.0,112.25,112.51,112.19,112.45,27497.0
2025-06-18 12:40:00,112.49,112.56,112.43,112.48,4950.0,112.49,112.56,112.43,112.48,4950.0
2025-06-18 12:50:00,112.48,112.53,112.34,112.37,11420.0,112.48,112.53,112.34,112.37,11420.0
2025-06-18 13:00:00,112.37,112.46,112.32,112.43,16256.0,112.37,112.46,112.32,112.43,16256.0
2025-06-18 13:10:00,112.43,112.51,112.37,112.48,11356.0,112.43,112.51,112.37,112.48,11356.0
2025-06-18 13:20:00,112.48,112.48,112.25,112.34,13723.0,112.48,112.48,112.25,112.34,13723.0
2025-06-18 13:30:00,112.33,112.33,111.97,112.04,7987.0,112.33,112.33,111.97,112.04,7987.0
2025-06-18 13:40:00,112.02,112.28,112.01,112.24,12109.0,112.02,112.28,112.01,112.24,12109.0
2025-06-18 13:50:00,112.22,112.38,111.97,111.99,14577.0,112.22,112.38,111.97,111.99,14577.0
2025-06-18 14:00:00,112.02,112.13,111.78,111.79,33080.0,112.02,112.13,111.78,111.79,33080.0
2025-06-18 14:10:00,111.78,112.3,111.63,112.28,52514.0,111.78,112.3,111.63,112.28,52514.0
2025-06-18 14:20:00,112.25,112.33,112.2,112.33,11628.0,112.25,112.33,112.2,112.33,11628.0
2025-06-18 14:30:00,112.32,112.52,112.32,112.38,12872.0,112.32,112.52,112.32,112.38,12872.0
2025-06-18 14:40:00,112.39,112.55,112.38,112.44,21537.0,112.39,112.55,112.38,112.44,21537.0
2025-06-18 14:50:00,112.41,112.45,112.16,112.28,17306.0,112.41,112.45,112.16,112.28,17306.0
2025-06-18 15:00:00,112.25,112.47,112.24,112.28,16218.0,112.25,112.47,112.24,112.28,16218.0
2025-06-18 15:10:00,112.29,112.44,112.22,112.29,20506.0,112.29,112.44,112.22,112.29,20506.0
2025-06-18 15:20:00,112.28,112.41,112.18,112.27,22617.0,112.28,112.41,112.18,112.27,22617.0
2025-06-18 15:30:00,112.26,112.5,112.23,112.26,42511.0,112.26,112.5,112.23,112.26,42511.0
2025-06-18 15:40:00,112.3,112.31,112.07,112.08,39706.0,112.3,112.31,112.07,112.08,39706.0
2025-06-18 15:50:00,112.08,112.43,112.08,112.28,197145.0,112.08,112.43,112.08,112.28,197145.0
2025-06-20 09:30:00,112.19,112.53,111.37,112.18,265286.0,112.19,112.53,111.37,112.18,265286.0
2025-06-20 09:40:00,112.31,112.31,110.94,110.94,24770.0,112.31,112.31,110.94,110.94,24770.0
2025-06-20 09:50:00,110.93,111.45,110.77,111.26,22514.0,110.93,111.45,110.77,111.26,22514.0
2025-06-20 10:00:00,111.3,111.62,111.1,111.62,31413.0,111.3,111.62,111.1,111.62,31413.0
2025-06-20 10:10:00,111.64,111.66,111.05,111.11,30359.0,111.64,111.66,111.05,111.11,30359.0
2025-06-20 10:20:00,111.07,111.14,110.64,110.89,52110.0,111.07,111.14,110.64,110.89,52110.0
2025-06-20 10:30:00,110.89,110.89,110.39,110.48,37346.0,110.89,110.89,110.39,110.48,37346.0
2025-06-20 10:40:00,110.48,110.95,110.32,110.88,41382.0,110.48,110.95,110.32,110.88,41382.0
2025-06-20 10:50:00,110.91,110.99,110.67,110.8,20226.0,110.91,110.99,110.67,110.8,20226.0
2025-06-20 11:00:00,110.85,110.93,110.59,110.59,39603.0,110.85,110.93,110.59,110.59,39603.0
2025-06-20 11:10:00,110.65,111.0,110.62,110.93,26942.0,110.65,111.0,110.62,110.93,26942.0
2025-06-20 11:20:00,110.93,110.97,110.71,110.9,20592.0,110.93,110.97,110.71,110.9,20592.0
2025-06-20 11:30:00,110.95,111.08,110.72,111.0,35953.0,110.95,111.08,110.72,111.0,35953.0
2025-06-20 11:40:00,111.04,111.1,110.82,110.9,32710.0,111.04,111.1,110.82,110.9,32710.0
2025-06-20 11:50:00,110.9,111.06,110.71,110.71,32423.0,110.9,111.06,110.71,110.71,32423.0
2025-06-20 12:00:00,110.72,110.85,110.65,110.82,18564.0,110.72,110.85,110.65,110.82,18564.0
2025-06-20 12:10:00,110.76,110.84,110.61,110.66,13776.0,110.76,110.84,110.61,110.66,13776.0
2025-06-20 12:20:00,110.7,111.09,110.62,111.04,19354.0,110.7,111.09,110.62,111.04,19354.0
2025-06-20 12:30:00,111.0,111.26,110.99,111.21,24006.0,111.0,111.26,110.99,111.21,24006.0
2025-06-20 12:40:00,111.19,111.25,111.14,111.16,9619.0,111.19,111.25,111.14,111.16,9619.0
2025-06-20 12:50:00,111.17,111.37,111.16,111.21,11190.0,111.17,111.37,111.16,111.21,11190.0
2025-06-20 13:00:00,111.24,111.38,111.04,111.14,29944.0,111.24,111.38,111.04,111.14,29944.0
2025-06-20 13:10:00,111.14,111.17,110.92,111.0,35583.0,111.14,111.17,110.92,111.0,35583.0
2025-06-20 13:20:00,111.0,111.06,110.91,111.01,24676.0,111.0,111.06,110.91,111.01,24676.0
2025-06-20 13:30:00,111.0,111.13,110.85,110.89,17128.0,111.0,111.13,110.85,110.89,17128.0
2025-06-20 13:40:00,110.91,110.97,110.77,110.77,5459.0,110.91,110.97,110.77,110.77,5459.0
2025-06-20 13:50:00,110.81,111.1,110.79,111.08,10714.0,110.81,111.1,110.79,111.08,10714.0
2025-06-20 14:00:00,111.08,111.11,111.01,111.09,20751.0,111.08,111.11,111.01,111.09,20751.0
2025-06-20 14:10:00,111.09,111.16,110.97,111.16,13090.0,111.09,111.16,110.97,111.16,13090.0
2025-06-20 14:20:00,111.19,111.34,111.14,111.19,22744.0,111.19,111.34,111.14,111.19,22744.0
2025-06-20 14:30:00,111.16,111.41,111.15,111.17,29472.0,111.16,111.41,111.15,111.17,29472.0
2025-06-20 14:40:00,111.18,111.56,111.18,111.54,13217.0,111.18,111.56,111.18,111.54,13217.0
2025-06-20 14:50:00,111.56,111.58,111.36,111.42,26054.0,111.56,111.58,111.36,111.42,26054.0
2025-06-20 15:00:00,111.46,111.58,111.34,111.51,13887.0,111.46,111.58,111.34,111.51,13887.0
2025-06-20 15:10:00,111.53,111.57,111.3,111.34,34298.0,111.53,111.57,111.3,111.34,34298.0
2025-06-20 15:20:00,111.34,111.35,111.08,111.1,20196.0,111.34,111.35,111.08,111.1,20196.0
2025-06-20 15:30:00,111.15,111.28,111.15,111.2,27740.0,111.15,111.28,111.15,111.2,27740.0
2025-06-20 15:40:00,111.18,111.22,111.0,111.14,34175.0,111.18,111.22,111.0,111.14,34175.0
2025-06-20 15:50:00,111.14,111.69,111.1,111.55,243213.0,111.14,111.69,111.1,111.55,243213.0